Date,Open,High,Low,Close,Volume,OpenInt
2007-05-24,10.93,10.93,10.93,10.93,0,0
2007-05-25,10.94,10.959,10.93,10.93,144403,0
2007-05-29,10.982,10.982,10.93,10.982,69176,0
2007-05-30,10.982,11.027,10.945,11.009,51789,0
2007-05-31,10.982,11.033,10.953,11.003,49050,0
2007-06-01,11.022,11.038,10.94,10.951,57828,0
2007-06-04,10.945,11.009,10.936,10.982,79243,0
2007-06-05,10.993,11.009,10.93,10.93,106509,0
2007-06-06,10.982,10.982,10.936,10.953,63136,0
2007-06-07,10.94,10.965,10.93,10.953,63876,0
2007-06-08,10.965,10.965,10.93,10.93,40992,0
2007-06-11,10.93,11.003,10.93,10.972,41363,0
2007-06-12,10.986,10.986,10.93,10.94,52886,0
2007-06-13,10.965,10.965,10.93,10.94,52340,0
2007-06-14,10.945,10.945,10.93,10.93,35871,0
2007-06-15,10.93,10.951,10.93,10.945,41730,0
2007-06-18,10.945,10.951,10.93,10.93,31293,0
2007-06-19,10.93,10.936,10.93,10.93,80703,0
2007-06-20,10.936,10.936,10.93,10.93,68998,0
2007-06-21,10.936,10.936,10.93,10.936,48676,0
2007-06-22,10.93,10.936,10.93,10.93,231880,0
2007-06-25,10.93,10.936,10.93,10.93,155195,0
2007-06-26,10.93,10.936,10.93,10.93,169837,0
2007-06-27,10.93,10.936,10.93,10.93,120604,0
2007-06-28,10.93,10.936,10.93,10.93,36780,0
2007-06-29,10.93,10.936,10.93,10.936,35691,0
2007-07-02,10.93,10.936,10.93,10.93,115665,0
2007-07-03,10.93,10.936,10.93,10.93,49050,0
2007-07-05,10.93,10.936,10.93,10.93,45201,0
2007-07-06,10.93,10.936,10.93,10.936,36780,0
2007-07-09,10.936,10.936,10.684,10.711,102666,0
2007-07-10,10.711,10.765,10.684,10.684,43015,0
2007-07-11,10.684,10.734,10.605,10.631,53072,0
2007-07-12,10.684,10.895,10.65,10.662,53991,0
2007-07-13,10.612,10.845,10.553,10.684,86560,0
2007-07-16,10.656,10.656,10.443,10.612,93707,0
2007-07-17,10.619,10.656,10.5,10.571,47401,0
2007-07-18,10.517,10.728,10.494,10.6,50332,0
2007-07-19,10.574,10.711,10.517,10.574,41730,0
2007-07-20,10.6,10.758,10.559,10.711,36971,0
2007-07-23,10.765,10.787,10.553,10.553,64602,0
2007-07-24,10.596,10.6,10.196,10.34,146414,0
2007-07-25,10.364,10.37,10.081,10.25,112004,0
2007-07-26,10.244,10.244,9.634,9.837,169651,0
2007-07-27,9.861,9.887,9.575,9.621,90044,0
2007-07-30,9.733,9.837,9.3751,9.726,106328,0
2007-07-31,9.753,10.138,9.642,9.887,109621,0
2007-08-01,9.749,9.749,9.0168,9.317,160320,0
2007-08-02,9.3433,9.545,9.2886,9.43,97358,0
2007-08-03,9.517,10.33,9.4155,9.753,131038,0
2007-08-06,9.753,9.78,9.4155,9.78,74299,0
2007-08-07,9.837,9.887,9.3692,9.4203,136158,0
2007-08-08,9.4155,9.912,9.4155,9.642,59667,0
2007-08-09,9.3967,9.887,9.3967,9.787,65700,0
2007-08-10,9.672,9.672,9.3433,9.507,114381,0
2007-08-13,9.4155,9.803,9.1026,9.2113,106881,0
2007-08-14,9.3218,9.528,8.5835,8.7437,171486,0
2007-08-15,8.5455,8.8268,7.8678,8.1416,299051,0
2007-08-16,7.9232,8.0863,7.048,8.032,451499,0
2007-08-17,8.1691,8.9026,8.1529,8.6069,195638,0
2007-08-20,8.8776,9.2886,8.6069,9.2354,239382,0
2007-08-21,9.2354,9.707,9.1475,9.534,206436,0
2007-08-22,9.615,9.821,9.313,9.3433,165077,0
2007-08-23,9.701,9.701,9.3967,9.4095,131950,0
2007-08-24,9.4805,9.634,9.3967,9.4419,110720,0
2007-08-27,9.3692,9.534,9.3433,9.4095,142748,0
2007-08-28,9.317,9.3967,8.9504,9.3485,116024,0
2007-08-29,9.4518,9.4756,9.163,9.3555,134519,0
2007-08-30,9.2354,9.2886,9.1323,9.163,113472,0
2007-08-31,9.1745,9.3603,9.163,9.2209,79794,0
2007-09-04,9.1977,9.511,9.159,9.511,131217,0
2007-09-05,9.4518,10.109,9.3967,9.733,84734,0
2007-09-06,9.811,9.811,9.507,9.707,123902,0
2007-09-07,9.4875,9.712,9.4706,9.654,179173,0
2007-09-10,9.592,9.621,9.4203,9.545,101754,0
2007-09-11,9.4934,9.695,9.4934,9.61,109991,0
2007-09-12,9.4756,9.517,9.2606,9.3267,93889,0
2007-09-13,9.426,9.426,9.0527,9.1475,140737,0
2007-09-14,9.0711,9.3433,9.0271,9.2074,117673,0
2007-09-17,9.1245,9.184,9.0768,9.1475,117315,0
2007-09-18,9.0404,9.317,9.0404,9.2171,123902,0
2007-09-19,9.163,9.426,9.0873,9.2074,223089,0
2007-09-20,9.2074,9.3218,9.1064,9.163,203516,0
2007-09-21,9.163,9.3013,9.0489,9.114,251090,0
2007-09-24,9.0968,9.2171,8.9932,9.0168,218299,0
2007-09-25,9.0168,9.0873,8.856,8.9693,371794,0
2007-09-26,9.0911,9.114,8.9344,8.9738,216290,0
2007-09-27,8.9598,9.0584,8.9307,8.9542,178620,0
2007-09-28,8.9693,9.0444,8.9664,8.9738,195827,0
2007-10-01,8.9932,9.2675,8.9932,9.1687,198432,0
2007-10-02,9.2171,9.3384,9.138,9.3384,227669,0
2007-10-03,9.3013,9.563,9.3013,9.521,191798,0
2007-10-04,9.54,9.755,9.4587,9.603,131038,0
2007-10-05,9.642,9.78,9.615,9.773,158488,0
2007-10-08,9.753,9.842,9.592,9.672,270309,0
2007-10-09,9.672,9.773,9.626,9.701,141282,0
2007-10-10,9.672,9.695,9.569,9.687,126101,0
2007-10-11,9.626,9.637,9.4875,9.4934,136894,0
2007-10-12,9.4934,9.534,9.4419,9.4706,180084,0
2007-10-15,9.426,9.507,9.3384,9.4037,164900,0
2007-10-16,9.3751,9.3929,9.2209,9.2354,190337,0
2007-10-17,9.2354,9.3485,9.0911,9.1745,224737,0
2007-10-18,9.1687,9.2074,9.1026,9.1745,150437,0
2007-10-19,9.2026,9.3384,9.0968,9.25,136528,0
2007-10-22,9.0768,9.2074,9.0711,9.0711,275431,0
2007-10-23,9.0968,9.1977,9.0527,9.1026,213577,0
2007-10-24,9.0527,9.0711,8.8952,9.0489,207538,0
2007-10-25,8.987,9.1418,8.9693,9.0271,215771,0
2007-10-26,9.0584,9.184,9.0225,9.184,309840,0
2007-10-29,9.1687,9.2171,9.114,9.1534,186131,0
2007-10-30,9.114,9.163,8.9932,9.0168,337658,0
2007-10-31,8.987,9.1534,8.9449,9.1534,297211,0
2007-11-01,9.0768,9.2171,9.0444,9.138,224172,0
2007-11-02,9.1323,9.2074,9.0338,9.0873,260973,0
2007-11-05,9.0816,9.1418,8.9738,9.0444,191069,0
2007-11-06,9.0711,9.1188,8.9344,8.9693,186305,0
2007-11-07,8.9073,8.9815,8.7804,8.7908,188868,0
2007-11-08,8.9026,8.9504,8.5996,8.7382,378656,0
2007-11-09,8.7382,8.7382,8.5674,8.5934,340402,0
2007-11-12,8.6069,8.6714,8.5355,8.5781,227850,0
2007-11-13,8.5727,8.6542,8.4794,8.5564,296476,0
2007-11-14,8.6914,8.7437,8.5355,8.5455,291355,0
2007-11-15,8.4794,8.508,8.3121,8.4625,305816,0
2007-11-16,8.5674,8.5878,8.3057,8.4403,331255,0
2007-11-19,8.3873,8.4214,8.0754,8.2553,388721,0
2007-11-20,8.2234,8.2885,7.9566,8.0863,317341,0
2007-11-21,7.9566,8.0991,7.9291,8.022,300234,0
2007-11-23,8.1848,8.1905,8.022,8.1848,126918,0
2007-11-26,8.2234,8.2718,7.8901,7.9291,403907,0
2007-11-27,7.8678,7.9992,7.7857,7.9291,563865,0
2007-11-28,8.065,8.1905,7.9775,8.1357,448565,0
2007-11-29,8.0102,8.1416,7.9658,8.0863,240299,0
2007-11-30,8.2512,8.498,8.1691,8.4403,422571,0
2007-12-03,8.508,8.508,8.3372,8.3987,325093,0
2007-12-04,8.2771,8.4794,8.2771,8.4369,329600,0
2007-12-05,8.5498,8.6542,8.4732,8.5141,360252,0
2007-12-06,8.5564,8.6651,8.4679,8.5455,267561,0
2007-12-07,8.6187,8.6459,8.4214,8.5835,357058,0
2007-12-10,8.6606,8.7281,8.5355,8.5996,339301,0
2007-12-11,8.6606,8.7281,8.4732,8.5498,335280,0
2007-12-12,8.6761,8.7437,8.1793,8.4315,458998,0
2007-12-13,8.4403,8.4475,8.163,8.4109,434744,0
2007-12-14,8.4038,8.4038,8.2234,8.2771,427156,0
2007-12-17,8.1968,8.2665,8.0044,8.0589,415622,0
2007-12-18,8.1968,8.2345,7.9232,7.9658,573194,0
2007-12-19,8.0754,8.1416,7.9291,7.9566,505942,0
2007-12-20,7.9715,8.065,7.857,7.9658,523996,0
2007-12-21,8.0589,8.0863,7.8678,7.99,627421,0
2007-12-24,7.99,8.2512,7.99,8.0813,314052,0
2007-12-26,8.1135,8.2771,8.0931,8.1416,642015,0
2007-12-27,8.1905,8.2399,8.0589,8.0863,495642,0
2007-12-28,8.0931,8.2718,8.0863,8.2512,618348,0
2007-12-31,8.2718,8.3818,8.1475,8.3599,735221,0
2008-01-02,8.4403,8.4732,8.3275,8.4369,131786,0
2008-01-03,8.508,8.7281,8.4679,8.7234,212022,0
2008-01-04,8.7097,8.7281,8.5781,8.6459,223849,0
2008-01-07,8.6496,8.6761,8.4625,8.5455,200053,0
2008-01-08,8.5206,8.5996,8.219,8.2665,252928,0
2008-01-09,8.3485,8.4038,8.2553,8.3759,184407,0
2008-01-10,8.3873,8.5727,8.3172,8.5249,225388,0
2008-01-11,8.4403,8.4679,8.3338,8.3485,135799,0
2008-01-14,8.3933,8.508,8.3275,8.3873,171213,0
2008-01-15,8.3651,8.4369,8.2553,8.3933,137310,0
2008-01-16,8.4172,8.4679,8.3275,8.4038,182778,0
2008-01-17,8.4573,8.4573,8.022,8.1416,214585,0
2008-01-18,8.2234,8.2234,7.8137,7.9658,225066,0
2008-01-22,7.5672,7.8306,7.4852,7.7595,336022,0
2008-01-23,7.7049,7.8794,7.4852,7.8137,267016,0
2008-01-24,7.9123,8.022,7.8079,7.836,221569,0
2008-01-25,7.9775,8.032,7.7857,7.7913,188252,0
2008-01-28,7.8678,8.0589,7.8511,7.9992,156399,0
2008-01-29,8.0863,8.1042,7.9952,8.0931,177760,0
2008-01-30,8.1691,8.1691,7.9291,8.0262,168674,0
2008-01-31,8.0589,8.1296,7.2355,8.0102,180456,0
2008-02-01,7.6008,8.1416,7.6008,8.0863,446771,0
2008-02-04,8.0931,8.2128,8.0863,8.1416,223129,0
2008-02-05,8.1195,8.163,8.0754,8.1475,131521,0
2008-02-06,8.2079,8.3694,8.0991,8.1416,329913,0
2008-02-07,8.1571,8.2718,8.1195,8.2277,126819,0
2008-02-08,8.2277,8.2277,8.0863,8.1231,139067,0
2008-02-11,8.0589,8.0589,7.9123,7.9598,173288,0
2008-02-12,7.99,8.1475,7.99,8.0162,150710,0
2008-02-13,8.0044,8.3599,7.6658,7.716,154448,0
2008-02-14,7.656,7.656,7.2454,7.3866,387398,0
2008-02-15,7.3866,7.5672,7.1683,7.3651,204854,0
2008-02-19,7.4029,7.5177,7.3394,7.3757,234530,0
2008-02-20,7.3277,7.5287,7.3277,7.4197,187595,0
2008-02-21,7.5791,7.5903,7.3757,7.3866,135384,0
2008-02-22,7.4435,7.5121,7.4029,7.4482,131382,0
2008-02-25,7.5019,7.632,7.4372,7.6168,213730,0
2008-02-26,7.8193,7.8193,7.632,7.6494,236537,0
2008-02-27,7.7214,7.8901,7.7101,7.7791,138000,0
2008-02-28,7.836,7.8678,7.699,7.8634,143849,0
2008-02-29,7.895,7.895,7.6062,7.776,172951,0
2008-03-03,7.8079,7.8634,7.699,7.8634,137747,0
2008-03-04,7.7265,7.7702,7.6381,7.6937,337653,0
2008-03-05,7.7265,7.7595,7.5959,7.627,125363,0
2008-03-06,7.6168,7.6708,7.475,7.5351,129278,0
2008-03-07,7.425,7.5019,7.3757,7.382,148238,0
2008-03-10,7.382,7.4482,7.3227,7.3603,160731,0
2008-03-11,7.4316,7.7857,7.3277,7.6766,191055,0
2008-03-12,7.5404,7.5467,7.3866,7.4969,124864,0
2008-03-13,7.4643,7.5287,7.3161,7.4134,105871,0
2008-03-14,7.4029,7.4316,7.1201,7.2355,162521,0
2008-03-17,6.912,7.0702,6.6499,7.0322,328337,0
2008-03-18,7.0934,7.1797,6.9884,7.1038,187854,0
2008-03-19,7.0872,7.1962,6.8084,6.9281,159222,0
2008-03-20,7.005,7.0322,6.8411,6.939,98088,0
2008-03-24,6.9451,7.0431,6.9065,6.9281,218808,0
2008-03-25,6.89,7.059,6.8742,7.0431,139544,0
2008-03-26,7.0872,7.1797,7.0761,7.1362,155562,0
2008-03-27,7.1962,7.2415,7.1258,7.1622,103582,0
2008-03-28,7.1962,7.2676,7.1797,7.2189,143126,0
2008-03-31,7.2508,7.3651,7.1258,7.3651,167089,0
2008-04-01,7.4029,7.4435,7.345,7.409,188203,0
2008-04-02,7.409,7.4816,7.3757,7.4029,134144,0
2008-04-03,7.3603,7.5121,7.3603,7.5019,173864,0
2008-04-04,7.5121,7.5287,7.4543,7.459,115762,0
2008-04-07,7.4969,7.5626,7.4372,7.5019,133044,0
2008-04-08,7.4969,7.5672,7.4643,7.5223,144403,0
2008-04-09,7.4969,7.6062,7.4643,7.4969,123173,0
2008-04-10,7.4908,7.508,7.425,7.4643,144703,0
2008-04-11,7.3559,7.3559,7.2083,7.2676,116892,0
2008-04-14,7.3511,7.3974,7.2508,7.2508,115112,0
2008-04-15,7.2676,7.3511,7.213,7.3161,119880,0
2008-04-16,7.425,7.4969,7.3334,7.4482,125665,0
2008-04-17,7.4197,7.4908,7.3866,7.459,133474,0
2008-04-18,7.5404,7.6381,7.5177,7.5903,158024,0
2008-04-21,7.6119,7.6226,7.4852,7.5351,147755,0
2008-04-22,7.5626,7.8029,7.5404,7.5959,123685,0
2008-04-23,7.5959,7.6658,7.5959,7.6226,135036,0
2008-04-24,7.6226,7.7702,7.5791,7.7647,118452,0
2008-04-25,7.7791,7.7972,7.5959,7.7913,206186,0
2008-04-28,7.8137,7.901,7.8079,7.857,141484,0
2008-04-29,7.8458,7.8852,7.7913,7.8261,136140,0
2008-04-30,7.8678,7.9291,7.8261,7.8678,173115,0
2008-05-01,7.9064,8.0424,7.8852,8.0424,142338,0
2008-05-02,8.0708,8.0813,8.0102,8.0542,95200,0
2008-05-05,8.0542,8.0813,7.9952,8.0813,108325,0
2008-05-06,8.0542,8.1042,7.9508,8.0708,151524,0
2008-05-07,8.0863,8.1135,8.0542,8.065,196035,0
2008-05-08,8.0542,8.1905,8.0542,8.1905,162683,0
2008-05-09,8.1296,8.1691,8.0863,8.1475,90343,0
2008-05-12,8.1793,8.1793,8.1231,8.1475,115066,0
2008-05-13,8.0708,8.0813,7.9775,8.0044,96550,0
2008-05-14,8.032,8.0589,7.9775,8.0162,169676,0
2008-05-15,8.032,8.1042,8.032,8.0931,122025,0
2008-05-16,8.1135,8.1905,8.0813,8.1195,126157,0
2008-05-19,8.1195,8.2553,8.1195,8.2399,201550,0
2008-05-20,8.2553,8.3537,8.2026,8.2831,295581,0
2008-05-21,8.2944,8.3016,8.1135,8.2079,146486,0
2008-05-22,8.2277,8.2718,8.1135,8.1296,197264,0
2008-05-23,8.163,8.163,8.0754,8.1475,109068,0
2008-05-27,8.1571,8.2606,8.1296,8.1848,173498,0
2008-05-28,8.1968,8.2512,8.1968,8.2399,117145,0
2008-05-29,8.2512,8.4214,8.2512,8.3933,203430,0
2008-05-30,8.4214,8.4369,8.3599,8.4214,120796,0
2008-06-02,8.4475,8.4732,8.3651,8.4732,251746,0
2008-06-03,8.4732,8.54,8.4573,8.4794,171960,0
2008-06-04,8.4732,8.4909,8.4403,8.4732,134065,0
2008-06-05,8.4856,8.5781,8.4856,8.5564,109217,0
2008-06-06,8.5355,8.5455,8.4369,8.4625,147452,0
2008-06-09,8.4679,8.4909,8.2277,8.2553,157455,0
2008-06-10,8.2553,8.3275,8.2399,8.2831,131783,0
2008-06-11,8.1968,8.219,8.0102,8.0424,113489,0
2008-06-12,8.1296,8.1296,7.8193,7.9658,152980,0
2008-06-13,8.022,8.0991,8.0044,8.0542,105119,0
2008-06-16,8.0262,8.0424,7.9952,7.9992,72049,0
2008-06-17,8.0589,8.0589,7.8634,7.9064,89092,0
2008-06-18,7.9173,7.9291,7.7972,7.8678,128264,0
2008-06-19,7.8634,7.9715,7.8458,7.901,110129,0
2008-06-20,7.8743,7.8743,7.6494,7.7857,88915,0
2008-06-23,7.8137,7.8306,7.5467,7.5959,171022,0
2008-06-24,7.5404,7.6821,7.4643,7.5903,200469,0
2008-06-25,7.6168,7.6821,7.6062,7.6494,122278,0
2008-06-26,7.6119,7.6599,7.5287,7.5404,123434,0
2008-06-27,7.508,7.5404,7.4816,7.5019,109260,0
2008-06-30,7.5903,7.5903,7.4908,7.5672,149407,0
2008-07-01,7.5517,7.5903,7.4969,7.508,144243,0
2008-07-02,7.5404,7.5791,7.4316,7.4316,166625,0
2008-07-03,7.5019,7.5019,7.3394,7.3651,99751,0
2008-07-07,7.3651,7.3651,7.1523,7.2508,243542,0
2008-07-08,7.2302,7.2552,7.1468,7.213,126543,0
2008-07-09,7.1962,7.2552,7.1962,7.2552,67025,0
2008-07-10,7.2827,7.2827,7.1572,7.1572,90016,0
2008-07-11,7.0152,7.0823,6.8573,6.912,266181,0
2008-07-14,7.0702,7.0702,6.6663,6.6771,159785,0
2008-07-15,6.4697,6.6169,6.3383,6.3985,451528,0
2008-07-16,6.3769,6.6062,6.3769,6.5732,329800,0
2008-07-17,6.6771,6.7757,6.6663,6.7479,193542,0
2008-07-18,6.7212,6.7479,6.6388,6.6827,130701,0
2008-07-21,6.7212,6.7479,6.6937,6.743,187157,0
2008-07-22,6.737,6.7757,6.6771,6.7757,178802,0
2008-07-23,6.852,6.863,6.781,6.8357,202656,0
2008-07-24,6.852,6.852,6.6991,6.7212,107989,0
2008-07-25,6.7757,6.7757,6.5897,6.6553,169728,0
2008-07-28,6.6718,6.6771,6.524,6.5517,165794,0
2008-07-29,6.5678,6.6771,6.4476,6.6771,235970,0
2008-07-30,6.6937,6.726,6.6663,6.7212,151340,0
2008-07-31,6.7212,6.7972,6.6881,6.7151,227503,0
2008-08-01,6.7647,6.7757,6.6937,6.7697,116375,0
2008-08-04,6.7479,6.7697,6.6336,6.6718,204436,0
2008-08-05,6.6771,6.7044,6.6277,6.6609,256837,0
2008-08-06,6.6937,6.6937,6.5732,6.6277,152957,0
2008-08-07,6.5897,6.6718,6.5897,6.6499,161480,0
2008-08-08,6.6388,6.6771,6.6169,6.6553,139100,0
2008-08-11,6.6937,6.7104,6.6499,6.6827,128117,0
2008-08-12,6.6771,6.6881,6.5952,6.6277,136562,0
2008-08-13,6.5517,6.5517,6.4039,6.4748,239290,0
2008-08-14,6.4259,6.5185,6.4259,6.4531,105149,0
2008-08-15,6.4531,6.4697,6.3383,6.3657,160310,0
2008-08-18,6.4259,6.4259,6.2616,6.3272,181827,0
2008-08-19,6.3383,6.3383,6.2072,6.2785,150960,0
2008-08-20,6.2999,6.2999,6.2072,6.2072,115967,0
2008-08-21,6.2016,6.2457,6.1744,6.1962,170465,0
2008-08-22,6.1962,6.2616,6.1962,6.2616,239710,0
2008-08-25,6.2292,6.2616,6.18,6.1905,118631,0
2008-08-26,6.1471,6.2349,6.1308,6.2072,122412,0
2008-08-27,6.2349,6.2676,6.2072,6.2185,183597,0
2008-08-28,6.2616,6.3813,6.2616,6.3813,201380,0
2008-08-29,6.4151,6.4202,6.3769,6.4151,117342,0
2008-09-02,6.524,6.5405,6.4259,6.4748,183294,0
2008-09-03,6.5025,6.5025,6.4259,6.4585,158491,0
2008-09-04,6.4368,6.4368,6.2999,6.3327,298215,0
2008-09-05,6.3327,6.3878,6.2349,6.3111,271055,0
2008-09-08,6.4804,6.4804,6.3272,6.3985,171952,0
2008-09-09,6.4259,6.4259,6.2565,6.2948,209704,0
2008-09-10,6.2891,6.3163,6.1905,6.2785,310477,0
2008-09-11,6.0159,6.1089,5.7156,5.8467,855035,0
2008-09-12,5.8411,5.8411,5.6608,5.7098,460767,0
2008-09-15,5.3274,5.6227,5.3274,5.4643,383165,0
2008-09-16,5.2071,5.3713,5.0487,5.1308,417583,0
2008-09-17,4.9996,5.0653,4.3442,4.4751,518902,0
2008-09-18,4.508,4.9558,4.0982,4.8139,522818,0
2008-09-19,5.0544,5.4802,5.0544,5.2949,318401,0
2008-09-22,5.3769,5.3984,5.0325,5.3001,429946,0
2008-09-23,5.3549,5.3549,4.6885,5.098,512241,0
2008-09-24,5.213,5.213,4.9558,5.0219,193884,0
2008-09-25,5.191,5.191,4.9724,5.1637,229231,0
2008-09-26,5.0871,5.0871,4.8139,4.9996,245532,0
2008-09-29,4.9724,4.9724,2.2566,4.1254,384741,0
2008-09-30,4.754,4.754,4.1637,4.5025,370681,0
2008-10-01,4.4804,4.546,4.2727,4.4202,511078,0
2008-10-02,4.4041,4.4041,4.0432,4.2509,361260,0
2008-10-03,4.2621,4.3987,4.0982,4.1911,238754,0
2008-10-06,4.0982,4.0982,3.1691,3.5242,701294,0
2008-10-07,3.5517,3.6336,3.2675,3.3765,468443,0
2008-10-08,2.8688,3.2456,2.7373,3.0273,589716,0
2008-10-09,2.9614,3.0653,2.251,2.4587,681345,0
2008-10-10,2.0763,2.295,1.7923,2.2787,860702,0
2008-10-13,2.4317,3.0216,2.4317,2.9454,457805,0
2008-10-14,3.2563,3.3876,3.1147,3.202,475322,0
2008-10-15,3.1147,3.1147,2.8911,2.956,151571,0
2008-10-16,2.9173,3.0979,2.8415,3.0875,124280,0
2008-10-17,2.8415,3.2238,2.8415,3.1691,163650,0
2008-10-20,3.1913,3.3931,3.131,3.3712,319136,0
2008-10-21,3.5517,3.5517,3.3001,3.3601,432269,0
2008-10-22,3.2732,3.2732,2.8959,3.1473,166982,0
2008-10-23,3.131,3.1416,2.8575,3.0163,218932,0
2008-10-24,2.7154,2.9394,2.6719,2.9068,123360,0
2008-10-27,2.7213,2.8632,2.6938,2.7816,265574,0
2008-10-28,2.8358,2.9945,2.6009,2.9394,418300,0
2008-10-29,2.8575,3.0273,2.7924,3.0273,188121,0
2008-10-30,3.0599,3.1473,2.9454,3.1039,244203,0
2008-10-31,3.0816,3.3657,3.0326,3.2732,446645,0
2008-11-03,3.344,3.3601,3.2127,3.2675,273089,0
2008-11-04,3.3059,3.4972,3.1691,3.4696,466732,0
2008-11-05,3.3548,3.5678,3.3548,3.3712,697379,0
2008-11-06,3.3601,3.4586,3.2843,3.3332,438946,0
2008-11-07,3.3221,3.4536,3.3221,3.3712,213335,0
2008-11-10,3.3931,3.4696,3.289,3.3765,194822,0
2008-11-11,3.2783,3.3495,3.1147,3.2346,169140,0
2008-11-12,3.2783,3.2783,2.8688,3.1638,363608,0
2008-11-13,3.0653,3.1583,2.8358,3.0875,215092,0
2008-11-14,2.9885,3.1416,2.8848,2.9503,153407,0
2008-11-17,2.8688,2.9018,2.7483,2.8415,142615,0
2008-11-18,2.7924,2.8688,2.6609,2.8032,213702,0
2008-11-19,2.6226,2.7154,2.5083,2.5299,217559,0
2008-11-20,2.3603,2.5354,2.1854,2.4862,324526,0
2008-11-21,2.3709,2.4587,2.0928,2.4587,415117,0
2008-11-24,2.4317,2.5135,2.2838,2.4536,457537,0
2008-11-25,2.4587,2.5736,2.2838,2.4317,415303,0
2008-11-26,2.295,2.5953,2.2838,2.5791,166734,0
2008-11-28,2.7154,2.7154,2.5408,2.6883,112974,0
2008-12-01,2.5135,2.6226,2.4367,2.5408,292359,0
2008-12-02,2.771,2.771,2.4475,2.6552,269541,0
2008-12-03,2.6994,2.6994,2.4642,2.6226,245036,0
2008-12-04,2.4424,2.5953,2.4262,2.5846,259578,0
2008-12-05,2.6719,2.6719,2.3115,2.5681,217939,0
2008-12-08,2.5846,2.6394,2.5408,2.5736,267494,0
2008-12-09,2.5023,2.5736,2.4096,2.4697,184884,0
2008-12-10,2.4751,2.5408,2.3987,2.5408,255860,0
2008-12-11,2.3768,2.5083,2.3768,2.4475,283980,0
2008-12-12,2.4317,2.4536,2.3005,2.4424,239113,0
2008-12-15,2.4475,2.4475,2.3389,2.3824,152622,0
2008-12-16,2.3877,2.4862,2.3552,2.4642,294052,0
2008-12-17,2.4536,2.5462,2.4206,2.5462,193822,0
2008-12-18,2.606,2.6771,2.5517,2.6771,308168,0
2008-12-19,2.6771,2.8632,2.6443,2.7924,284234,0
2008-12-22,2.7757,2.9672,2.7757,2.8911,307017,0
2008-12-23,2.8848,2.8911,2.825,2.8358,225285,0
2008-12-24,2.8415,2.9885,2.8358,2.9346,143907,0
2008-12-26,2.9346,2.9503,2.8466,2.9503,192349,0
2008-12-29,2.9282,2.9997,2.9129,2.956,163653,0
2008-12-30,3.0053,3.0816,2.9129,3.0816,204399,0
2008-12-31,3.0379,3.251,3.0379,3.1913,324361,0
2009-01-02,3.1962,3.4095,3.1803,3.4095,454203,0
2009-01-05,3.382,3.4586,3.3548,3.4536,367071,0
2009-01-06,3.519,3.53,3.3765,3.4203,282102,0
2009-01-07,3.344,3.3765,3.2182,3.3275,249899,0
2009-01-08,3.2238,3.3001,3.2073,3.3001,127376,0
2009-01-09,3.3275,3.3275,3.251,3.251,137352,0
2009-01-12,3.3111,3.3111,3.2292,3.2346,277482,0
2009-01-13,3.2073,3.289,3.1855,3.2127,113384,0
2009-01-14,3.1583,3.1691,3.0763,3.1367,186062,0
2009-01-15,3.1367,3.1416,3.0109,3.0875,267413,0
2009-01-16,3.1583,3.1962,3.0435,3.1473,128068,0
2009-01-20,3.1416,3.1416,2.9068,3.0109,267116,0
2009-01-21,3.0326,3.1254,3.0053,3.0979,170044,0
2009-01-22,3.0875,3.1416,3.0216,3.0599,159587,0
2009-01-23,3.0326,3.1147,2.9239,3.0929,161448,0
2009-01-26,3.1638,3.1913,3.0489,3.1147,150009,0
2009-01-27,3.1803,3.251,3.1416,3.1962,212795,0
2009-01-28,3.289,3.3876,3.2346,3.3765,209099,0
2009-01-29,3.382,3.382,3.2127,3.2675,278034,0
2009-01-30,3.3221,3.3386,3.1855,3.2783,153989,0
2009-02-02,3.2456,3.3111,3.1528,3.3111,168601,0
2009-02-03,3.3001,3.3601,3.2732,3.344,148234,0
2009-02-04,3.3111,3.3495,3.1746,3.2127,225103,0
2009-02-05,3.2127,3.2238,3.1583,3.1962,134974,0
2009-02-06,3.24,3.415,3.1962,3.3275,281641,0
2009-02-09,3.289,3.344,3.2621,3.2783,168631,0
2009-02-10,3.3059,3.3332,3.2238,3.2563,191358,0
2009-02-11,3.2563,3.289,3.2127,3.24,126871,0
2009-02-12,3.2238,3.2292,3.0979,3.2182,212961,0
2009-02-13,3.1583,3.1803,3.131,3.1416,199013,0
2009-02-17,3.0109,3.0599,2.8799,3.0599,213547,0
2009-02-18,3.0816,3.1039,2.8688,3.0653,336342,0
2009-02-19,3.0599,3.0706,2.8688,2.9778,215951,0
2009-02-20,2.7264,2.9672,2.4587,2.9282,672990,0
2009-02-23,2.9997,2.9997,2.6337,2.7047,217251,0
2009-02-24,2.7816,2.825,2.6719,2.825,204893,0
2009-02-25,2.7757,2.9018,2.7264,2.9018,209693,0
2009-02-26,2.9672,3.0929,2.8688,2.8688,205883,0
2009-02-27,2.9614,2.9614,2.7213,2.8688,216814,0
2009-03-02,2.825,2.825,2.617,2.6938,440646,0
2009-03-03,2.6609,2.7104,2.4862,2.5408,385515,0
2009-03-04,2.5462,2.7047,2.5135,2.6443,255085,0
2009-03-05,2.5408,2.5571,2.4974,2.5354,210060,0
2009-03-06,2.5023,2.6771,2.3987,2.4697,219607,0
2009-03-09,2.3768,2.4587,2.2621,2.295,246777,0
2009-03-10,2.3496,2.5628,2.3496,2.5023,176962,0
2009-03-11,2.4915,2.5244,2.4042,2.4974,228523,0
2009-03-12,2.4536,2.6283,2.4536,2.6009,242240,0
2009-03-13,2.6443,2.6504,2.5846,2.6283,82683,0
2009-03-16,2.6504,2.6994,2.6226,2.6552,99162,0
2009-03-17,2.612,2.6609,2.5517,2.6443,162186,0
2009-03-18,2.617,2.6994,2.5299,2.617,271967,0
2009-03-19,2.6664,2.6719,2.59,2.5953,90964,0
2009-03-20,2.5628,2.6337,2.5408,2.5517,105091,0
2009-03-23,2.6009,2.7595,2.6009,2.7047,283890,0
2009-03-24,2.7047,2.8466,2.6771,2.7539,380381,0
2009-03-25,2.8032,2.8415,2.7264,2.8084,181279,0
2009-03-26,2.8688,2.8799,2.7924,2.8466,294691,0
2009-03-27,2.771,2.7971,2.6994,2.7539,176432,0
2009-03-30,2.7483,2.7483,2.6226,2.6394,89133,0
2009-03-31,2.7647,2.7647,2.6609,2.6938,152400,0
2009-04-01,2.6994,2.8032,2.6283,2.743,194507,0
2009-04-02,2.7757,2.8959,2.7757,2.8911,366952,0
2009-04-03,2.9068,2.9394,2.8304,2.8959,259431,0
2009-04-06,2.8911,2.9394,2.8466,2.8466,273890,0
2009-04-07,2.8415,2.8415,2.7373,2.771,188573,0
2009-04-08,2.7971,2.8525,2.7595,2.8084,439547,0
2009-04-09,2.874,2.9834,2.874,2.956,196195,0
2009-04-13,2.8466,3.0379,2.8466,3.0053,260209,0
2009-04-14,3.0053,3.0053,2.8525,2.8688,195155,0
2009-04-15,2.8415,3.0273,2.8415,2.9778,185364,0
2009-04-16,3.0326,3.0379,2.9346,3.0216,206183,0
2009-04-17,3.0489,3.1473,3.0273,3.0763,272475,0
2009-04-20,3.0435,3.0489,2.9614,2.9672,94341,0
2009-04-21,2.8848,3.0053,2.8848,3.0053,153104,0
2009-04-22,2.9068,3.0273,2.8959,2.9454,166248,0
2009-04-23,2.9725,2.9997,2.9173,2.9997,122044,0
2009-04-24,3.0053,3.0653,2.9503,3.0326,205357,0
2009-04-27,3.0163,3.0216,2.9503,3.0109,92206,0
2009-04-28,3.0053,3.0875,2.9997,3.0816,210822,0
2009-04-29,3.0599,3.1091,3.0599,3.0763,170661,0
2009-04-30,3.24,3.24,3.0653,3.1416,172138,0
2009-05-01,3.1254,3.251,3.1147,3.2292,321115,0
2009-05-04,3.2238,3.3275,3.2238,3.3275,294223,0
2009-05-05,3.3001,3.3601,3.251,3.3059,253385,0
2009-05-06,3.3601,3.4646,3.3059,3.4425,301702,0
2009-05-07,3.426,3.508,3.3712,3.4536,315628,0
2009-05-08,3.519,3.5572,3.4476,3.5572,160107,0
2009-05-11,3.5843,3.5843,3.4095,3.4095,143217,0
2009-05-12,3.4203,3.4972,3.3548,3.3876,91357,0
2009-05-13,3.344,3.344,3.1473,3.1962,173743,0
2009-05-14,3.1691,3.2456,3.1039,3.202,287751,0
2009-05-15,3.1691,3.2346,3.1416,3.202,175672,0
2009-05-18,3.1962,3.251,3.1528,3.2182,235604,0
2009-05-19,3.2182,3.3059,3.1855,3.2621,129818,0
2009-05-20,3.3059,3.3765,3.2732,3.3221,193169,0
2009-05-21,3.2952,3.3332,3.2456,3.3275,202595,0
2009-05-22,3.3275,3.3712,3.3221,3.3601,108501,0
2009-05-26,3.3495,3.426,3.3386,3.4095,253288,0
2009-05-27,3.4042,3.4095,3.3765,3.3984,187798,0
2009-05-28,3.3984,3.4425,3.3931,3.4425,183154,0
2009-05-29,3.5406,3.5406,3.4696,3.5135,235861,0
2009-06-01,3.59,3.6936,3.5572,3.6609,451836,0
2009-06-02,3.6936,3.7102,3.6336,3.6609,200799,0
2009-06-03,3.6336,3.6501,3.5733,3.5952,188331,0
2009-06-04,3.6281,3.6886,3.579,3.6716,200673,0
2009-06-05,3.7318,3.7318,3.6665,3.6936,182612,0
2009-06-08,3.6716,3.7155,3.6171,3.7046,269680,0
2009-06-09,3.6774,3.7155,3.6774,3.7046,174731,0
2009-06-10,3.7378,3.7378,3.6609,3.6665,219441,0
2009-06-11,3.6609,3.7318,3.6609,3.6886,225014,0
2009-06-12,3.6716,3.6995,3.6555,3.6936,141251,0
2009-06-15,3.6665,3.6665,3.5572,3.6059,320701,0
2009-06-16,3.6447,3.6447,3.4203,3.4586,231419,0
2009-06-17,3.4586,3.486,3.4095,3.4696,159830,0
2009-06-18,3.4042,3.5242,3.344,3.508,245771,0
2009-06-19,3.4972,3.5517,3.4646,3.508,178415,0
2009-06-22,3.4425,3.4752,3.3601,3.3765,209332,0
2009-06-23,3.3548,3.415,3.3386,3.3931,221165,0
2009-06-24,3.4042,3.4809,3.3765,3.4312,124804,0
2009-06-25,3.382,3.486,3.3657,3.4752,139013,0
2009-06-26,3.426,3.5025,3.426,3.4752,77536,0
2009-06-29,3.486,3.5464,3.4809,3.5406,190416,0
2009-06-30,3.6716,3.6716,3.4917,3.579,165913,0
2009-07-01,3.6059,3.6501,3.5517,3.5843,203266,0
2009-07-02,3.4972,3.6059,3.4972,3.5733,145268,0
2009-07-06,3.519,3.5733,3.486,3.5678,116161,0
2009-07-07,3.5353,3.5572,3.4476,3.4972,162416,0
2009-07-08,3.5025,3.519,3.4696,3.519,142758,0
2009-07-09,3.508,3.5517,3.4917,3.5242,260116,0
2009-07-10,3.519,3.5733,3.519,3.5678,191747,0
2009-07-13,3.5464,3.6501,3.519,3.6336,163777,0
2009-07-14,3.623,3.7427,3.59,3.7318,140028,0
2009-07-15,3.7701,3.8252,3.7155,3.7318,204391,0
2009-07-16,3.6886,3.7538,3.6716,3.6995,223148,0
2009-07-17,3.6995,3.7427,3.6826,3.6826,86476,0
2009-07-20,3.6886,3.7155,3.6774,3.7046,222101,0
2009-07-21,3.7155,3.7593,3.6826,3.7427,279925,0
2009-07-22,3.7264,3.8084,3.7155,3.7756,199265,0
2009-07-23,3.7756,3.8793,3.7756,3.8361,308331,0
2009-07-24,3.8084,3.841,3.7593,3.8252,148889,0
2009-07-27,3.8468,3.8685,3.8252,3.8519,128986,0
2009-07-28,3.8629,3.9612,3.8361,3.8793,238551,0
2009-07-29,3.8578,3.8904,3.8252,3.8361,131209,0
2009-07-30,3.8578,3.9612,3.8578,3.9178,121002,0
2009-07-31,3.9287,3.9287,3.8193,3.8629,155300,0
2009-08-03,3.9012,4.0161,3.9012,3.9671,167025,0
2009-08-04,3.9178,4.0874,3.9178,4.0322,212236,0
2009-08-05,4.0653,4.1144,4.0541,4.0763,169351,0
2009-08-06,4.1034,4.1637,4.0541,4.1034,197905,0
2009-08-07,4.1144,4.2073,4.1034,4.1474,245948,0
2009-08-10,4.1254,4.1637,4.0816,4.1637,176326,0
2009-08-11,4.1358,4.1637,4.0982,4.1144,157385,0
2009-08-12,4.0982,4.1254,4.0491,4.1144,115330,0
2009-08-13,4.1358,4.1358,3.994,4.0763,158587,0
2009-08-14,4.0491,4.0491,3.9119,3.9612,231932,0
2009-08-17,3.8629,3.8629,3.7649,3.8193,225439,0
2009-08-18,3.8193,3.9287,3.7977,3.8685,221993,0
2009-08-19,3.7812,3.8685,3.7812,3.8578,168857,0
2009-08-20,3.8361,3.9395,3.8361,3.8793,186035,0
2009-08-21,3.8851,4.0982,3.8851,3.9886,290582,0
2009-08-24,3.9562,4.0381,3.9178,4.0381,311727,0
2009-08-25,4.0381,4.0491,3.9722,4.0381,178647,0
2009-08-26,4.0491,4.0763,3.9832,3.9998,130615,0
2009-08-27,3.9722,3.9832,3.9012,3.9832,417161,0
2009-08-28,3.9832,3.994,3.9502,3.9612,246681,0
2009-08-31,3.9998,3.9998,3.8961,3.9341,101609,0
2009-09-01,3.8904,3.994,3.8904,3.9341,283530,0
2009-09-02,3.9012,3.9341,3.8961,3.9012,100112,0
2009-09-03,3.9671,3.978,3.9178,3.9612,100564,0
2009-09-04,3.9341,4.0272,3.9341,4.0105,173651,0
2009-09-08,4.0381,4.0763,4.0322,4.0763,145765,0
2009-09-09,4.0982,4.142,4.0491,4.142,184148,0
2009-09-10,4.1309,4.2237,4.1309,4.2237,298991,0
2009-09-11,4.202,4.2291,4.1526,4.202,146193,0
2009-09-14,4.1526,4.311,4.1358,4.311,197236,0
2009-09-15,4.3055,4.415,4.2567,4.3712,339564,0
2009-09-16,4.3987,4.4093,4.3494,4.3551,203997,0
2009-09-17,4.3712,4.4093,4.3274,4.3551,290901,0
2009-09-18,4.3656,4.3873,4.2677,4.2727,302768,0
2009-09-21,4.2399,4.2727,4.1856,4.1965,259064,0
2009-09-22,4.2237,4.2509,4.202,4.2183,552092,0
2009-09-23,4.2291,4.2839,4.2291,4.2839,357462,0
2009-09-24,4.3167,4.3167,4.1358,4.1856,272665,0
2009-09-25,4.1526,4.2183,4.1526,4.1637,411488,0
2009-09-28,4.1856,4.2839,4.1856,4.2621,170994,0
2009-09-29,4.2399,4.2567,4.202,4.2183,107141,0
2009-09-30,4.3055,4.3055,4.1911,4.2456,198894,0
2009-10-01,4.202,4.2782,4.202,4.2456,343286,0
2009-10-02,4.202,4.2456,4.1581,4.2073,288564,0
2009-10-05,4.2346,4.2677,4.2291,4.2567,262568,0
2009-10-06,4.2727,4.3222,4.2183,4.2399,173526,0
2009-10-07,4.202,4.2948,4.202,4.2782,166962,0
2009-10-08,4.2727,4.3712,4.2727,4.3494,141482,0
2009-10-09,4.3222,4.3712,4.3222,4.3712,120930,0
2009-10-12,4.3873,4.3935,4.3274,4.3551,203549,0
2009-10-13,4.2621,4.3274,4.2621,4.2893,185702,0
2009-10-14,4.3167,4.4369,4.3055,4.4258,404120,0
2009-10-15,4.4479,4.4479,4.3004,4.3712,236150,0
2009-10-16,4.3383,4.3873,4.3004,4.3603,190392,0
2009-10-19,4.3656,4.5243,4.3603,4.497,384582,0
2009-10-20,4.5408,4.5408,4.442,4.5025,147723,0
2009-10-21,4.4588,4.5243,4.442,4.442,114603,0
2009-10-22,4.4093,4.4751,4.3987,4.4697,186470,0
2009-10-23,4.497,4.508,4.3712,4.4093,259731,0
2009-10-26,4.3987,4.442,4.3712,4.3825,231566,0
2009-10-27,4.3712,4.3873,4.2948,4.311,137474,0
2009-10-28,4.2677,4.2839,4.1034,4.1144,280044,0
2009-10-29,4.1526,4.2237,4.0982,4.2127,191139,0
2009-10-30,4.2073,4.2727,3.9886,4.005,270102,0
2009-11-02,4.0491,4.1687,4.0272,4.0982,178478,0
2009-11-03,4.0982,4.1749,4.0763,4.1637,143698,0
2009-11-04,4.1581,4.2509,4.1581,4.2399,214535,0
2009-11-05,4.2509,4.311,4.1911,4.2948,180312,0
2009-11-06,4.2237,4.2893,4.2237,4.2782,151256,0
2009-11-09,4.3167,4.3987,4.3004,4.3987,316721,0
2009-11-10,4.3603,4.3603,4.2621,4.2948,172158,0
2009-11-11,4.3494,4.3494,4.2183,4.2346,219566,0
2009-11-12,4.2237,4.2782,4.1637,4.2399,220107,0
2009-11-13,4.2509,4.2839,4.1965,4.2399,167648,0
2009-11-16,4.2183,4.2727,4.2183,4.2567,271048,0
2009-11-17,4.2621,4.2893,4.2237,4.2893,196460,0
2009-11-18,4.2893,4.2893,4.1965,4.2399,236045,0
2009-11-19,4.1581,4.2127,4.1526,4.202,425449,0
2009-11-20,4.1309,4.202,4.1309,4.1965,256166,0
2009-11-23,4.3004,4.3004,4.18,4.2456,242052,0
2009-11-24,4.2346,4.2677,4.1965,4.2456,144285,0
2009-11-25,4.2727,4.2782,4.2291,4.2677,184385,0
2009-11-27,4.2073,4.2183,4.1637,4.2183,91219,0
2009-11-30,4.2509,4.2509,4.1637,4.2127,199835,0
2009-12-01,4.2183,4.3055,4.2183,4.3004,374841,0
2009-12-02,4.2677,4.3551,4.2677,4.2948,265668,0
2009-12-03,4.2948,4.3383,4.2621,4.2782,164451,0
2009-12-04,4.311,4.3551,4.2782,4.3274,288927,0
2009-12-07,4.3222,4.3712,4.2839,4.3551,184773,0
2009-12-08,4.3333,4.3873,4.2948,4.3383,370740,0
2009-12-09,4.3222,4.3825,4.3222,4.3764,129180,0
2009-12-10,4.3873,4.4202,4.3494,4.3825,247166,0
2009-12-11,4.3333,4.3551,4.3055,4.3167,173255,0
2009-12-14,4.3167,4.3656,4.3055,4.311,340879,0
2009-12-15,4.3222,4.3764,4.311,4.3222,381238,0
2009-12-16,4.3656,4.3935,4.3494,4.3712,370026,0
2009-12-17,4.3274,4.3935,4.3222,4.3442,278082,0
2009-12-18,4.3442,4.3935,4.3222,4.3494,219328,0
2009-12-21,4.3712,4.4258,4.3551,4.3935,191724,0
2009-12-22,4.3935,4.4312,4.3764,4.4093,217558,0
2009-12-23,4.4093,4.5189,4.3987,4.508,205380,0
2009-12-24,4.508,4.5623,4.4697,4.508,127612,0
2009-12-28,4.5353,4.546,4.415,4.497,183584,0
2009-12-29,4.508,4.508,4.4588,4.4641,172719,0
2009-12-30,4.4312,4.4804,4.4202,4.4479,144413,0
2009-12-31,4.4641,4.5025,4.4312,4.4641,108489,0
2010-01-04,4.4915,4.5623,4.4915,4.5514,212047,0
2010-01-05,4.5683,4.6061,4.5514,4.6061,202110,0
2010-01-06,4.5623,4.6937,4.5623,4.6829,222578,0
2010-01-07,4.6665,4.7649,4.6332,4.7649,251061,0
2010-01-08,4.7702,4.825,4.754,4.8139,280127,0
2010-01-11,4.8192,4.8959,4.8192,4.874,206847,0
2010-01-12,4.825,4.8685,4.7974,4.8086,176334,0
2010-01-13,4.8086,4.8139,4.7156,4.743,159200,0
2010-01-14,4.7371,4.781,4.7263,4.7758,194219,0
2010-01-15,4.7483,4.781,4.7099,4.7758,131752,0
2010-01-19,4.754,4.8412,4.732,4.8192,132703,0
2010-01-20,4.754,4.8086,4.7483,4.7758,134291,0
2010-01-21,4.7649,4.8086,4.6172,4.65,215712,0
2010-01-22,4.5951,4.65,4.4804,4.4804,222778,0
2010-01-25,4.508,4.5793,4.4588,4.5136,174973,0
2010-01-26,4.4588,4.6006,4.4588,4.5408,145401,0
2010-01-27,4.5732,4.5732,4.3333,4.4641,279880,0
2010-01-28,4.4861,4.508,4.3764,4.3825,182568,0
2010-01-29,4.4861,4.4861,4.3494,4.3656,166175,0
2010-02-01,4.3825,4.5136,4.3825,4.508,185355,0
2010-02-02,4.5571,4.6608,4.5243,4.6391,254991,0
2010-02-03,4.6665,4.7156,4.5623,4.5951,247214,0
2010-02-04,4.5295,4.5623,4.3987,4.3987,235327,0
2010-02-05,4.3987,4.4258,4.2291,4.3764,358615,0
2010-02-08,4.4258,4.4258,4.2839,4.2948,215463,0
2010-02-09,4.3274,4.3935,4.3274,4.3825,138837,0
2010-02-10,4.3764,4.3825,4.3055,4.3383,128611,0
2010-02-11,4.3167,4.3873,4.3004,4.3442,132682,0
2010-02-12,4.3274,4.3383,4.2621,4.3274,123845,0
2010-02-16,4.3383,4.442,4.3383,4.4202,147003,0
2010-02-17,4.4258,4.4369,4.3987,4.4093,139216,0
2010-02-18,4.3935,4.5025,4.3935,4.4697,146133,0
2010-02-19,4.546,4.5571,4.4369,4.5025,196808,0
2010-02-22,4.5514,4.5571,4.4041,4.4093,182462,0
2010-02-23,4.4369,4.4641,4.3764,4.442,236946,0
2010-02-24,4.4751,4.508,4.4531,4.4641,162252,0
2010-02-25,4.4751,4.4915,4.3494,4.4479,354921,0
2010-02-26,4.4861,4.497,4.4369,4.4751,153547,0
2010-03-01,4.5243,4.5901,4.5025,4.5901,230087,0
2010-03-02,4.5951,4.6283,4.5793,4.6172,105738,0
2010-03-03,4.65,4.6989,4.6006,4.6172,182104,0
2010-03-04,4.5793,4.6829,4.5793,4.5901,129840,0
2010-03-05,4.6283,4.7919,4.5793,4.7919,183745,0
2010-03-08,4.7371,4.781,4.6937,4.743,271158,0
2010-03-09,4.6937,4.754,4.6937,4.7263,162638,0
2010-03-10,4.732,4.754,4.7099,4.7263,285507,0
2010-03-11,4.6718,4.7213,4.65,4.6989,182096,0
2010-03-12,4.7156,4.7213,4.6829,4.7213,77800,0
2010-03-15,4.6937,4.7591,4.6775,4.6989,145826,0
2010-03-16,4.6885,4.754,4.6829,4.7156,229836,0
2010-03-17,4.7156,4.7371,4.6775,4.6775,333419,0
2010-03-18,4.6718,4.7371,4.6718,4.7099,158074,0
2010-03-19,4.7213,4.732,4.6718,4.6885,251167,0
2010-03-22,4.6775,4.7263,4.6556,4.6829,209644,0
2010-03-23,4.6937,4.7371,4.6829,4.7371,145779,0
2010-03-24,4.7263,4.7371,4.7099,4.7213,188510,0
2010-03-25,4.7263,4.754,4.7263,4.732,214988,0
2010-03-26,4.743,4.7758,4.6885,4.743,231071,0
2010-03-29,4.743,4.8027,4.7046,4.7591,188641,0
2010-03-30,4.754,4.825,4.7483,4.781,226132,0
2010-03-31,4.7758,4.8027,4.754,4.7649,150616,0
2010-04-01,4.7758,4.8794,4.7758,4.8086,311956,0
2010-04-05,4.781,4.8357,4.7702,4.8027,204708,0
2010-04-06,4.7758,4.8521,4.7758,4.8412,236817,0
2010-04-07,4.8685,4.8794,4.825,4.8576,213616,0
2010-04-08,4.874,4.9558,4.8357,4.9558,282884,0
2010-04-09,4.9832,5.0544,4.9669,5.0487,411033,0
2010-04-12,5.0763,5.1252,5.0763,5.1252,313543,0
2010-04-13,5.1144,5.158,5.0927,5.1252,248222,0
2010-04-14,5.1799,5.1853,5.0487,5.0544,399529,0
2010-04-15,5.0378,5.0927,4.9996,5.0653,316661,0
2010-04-16,5.0653,5.0763,4.9558,5.0052,314700,0
2010-04-19,5.0052,5.0267,4.9779,5.0267,160257,0
2010-04-20,5.0267,5.2459,4.9996,5.0267,307579,0
2010-04-21,5.0815,5.1252,5.0267,5.0267,270599,0
2010-04-22,5.0267,5.0653,5.0158,5.0378,279415,0
2010-04-23,5.0545,5.1374,5.0545,5.1265,164700,0
2010-04-26,5.1527,5.2287,5.1252,5.2018,181045,0
2010-04-27,5.2287,5.3001,5.1745,5.191,380889,0
2010-04-28,5.2182,5.2182,5.1527,5.1527,474954,0
2010-04-29,5.1799,5.191,5.1361,5.1418,294022,0
2010-04-30,5.1691,5.1853,5.0871,5.098,194463,0
2010-05-03,5.1199,5.2071,5.1199,5.1799,179084,0
2010-05-04,5.1637,5.2018,5.1199,5.1799,274652,0
2010-05-05,5.1527,5.1527,5.0107,5.0325,245365,0
2010-05-06,4.9398,4.9941,3.6886,4.7974,1290497,0
2010-05-07,4.8027,4.8027,4.4641,4.4915,482631,0
2010-05-10,4.65,4.8192,4.6225,4.7974,334106,0
2010-05-11,4.7702,4.9179,4.732,4.8851,245936,0
2010-05-12,4.9124,4.9616,4.863,4.929,223028,0
2010-05-13,4.9616,4.9832,4.8959,4.8959,213567,0
2010-05-14,4.8794,4.8959,4.7099,4.781,356425,0
2010-05-17,4.825,4.825,4.6332,4.6937,285835,0
2010-05-18,4.7649,4.825,4.65,4.6775,235164,0
2010-05-19,4.6885,4.732,4.5353,4.6443,268920,0
2010-05-20,4.5901,4.6006,4.2621,4.3055,610170,0
2010-05-21,4.1965,4.4697,4.0982,4.4588,339334,0
2010-05-24,4.3764,4.5025,4.3764,4.4861,210316,0
2010-05-25,4.3873,4.4258,4.2073,4.4258,343743,0
2010-05-26,4.4861,4.5295,4.3712,4.3764,265982,0
2010-05-27,4.497,4.5408,4.4093,4.5295,140625,0
2010-05-28,4.6006,4.6006,4.5353,4.5571,194144,0
2010-06-01,4.5025,4.6225,4.5025,4.5901,247542,0
2010-06-02,4.6172,4.6443,4.5623,4.6443,214117,0
2010-06-03,4.6937,4.7046,4.6117,4.6775,185693,0
2010-06-04,4.6117,4.6718,4.5353,4.5514,219969,0
2010-06-07,4.5901,4.6006,4.5189,4.5189,157603,0
2010-06-08,4.5136,4.5683,4.4861,4.5408,136270,0
2010-06-09,4.5843,4.6117,4.4804,4.5136,293711,0
2010-06-10,4.5732,4.6061,4.5353,4.5901,143206,0
2010-06-11,4.5295,4.5951,4.5189,4.5951,82169,0
2010-06-14,4.65,4.6665,4.5793,4.6006,136542,0
2010-06-15,4.6391,4.6989,4.6061,4.6989,142503,0
2010-06-16,4.6283,4.7263,4.6283,4.6718,246883,0
2010-06-17,4.6775,4.7046,4.6225,4.6937,187321,0
2010-06-18,4.7156,4.7483,4.6718,4.6937,167136,0
2010-06-21,4.7213,4.7649,4.6829,4.6829,110713,0
2010-06-22,4.7263,4.7371,4.6718,4.6989,156678,0
2010-06-23,4.6989,4.754,4.6885,4.732,127501,0
2010-06-24,4.7156,4.7483,4.6775,4.6829,152223,0
2010-06-25,4.6718,4.7371,4.6718,4.6885,187956,0
2010-06-28,4.7156,4.7591,4.7046,4.732,121168,0
2010-06-29,4.6937,4.732,4.5951,4.6332,175570,0
2010-06-30,4.6665,4.6665,4.5541,4.5766,171111,0
2010-07-01,4.5793,4.5793,4.4258,4.4915,251460,0
2010-07-02,4.5189,4.5683,4.4861,4.497,89880,0
2010-07-06,4.5189,4.6172,4.508,4.508,122056,0
2010-07-07,4.5353,4.6061,4.5295,4.5793,152272,0
2010-07-08,4.6117,4.6556,4.5793,4.6556,131244,0
2010-07-09,4.6775,4.6885,4.65,4.6608,145684,0
2010-07-12,4.6775,4.6937,4.6391,4.6885,143131,0
2010-07-13,4.6937,4.7156,4.65,4.6608,214413,0
2010-07-14,4.6391,4.6829,4.6225,4.6332,142965,0
2010-07-15,4.6608,4.6718,4.6006,4.6608,156451,0
2010-07-16,4.6608,4.6608,4.6117,4.6225,127516,0
2010-07-19,4.6172,4.6556,4.6172,4.6443,98253,0
2010-07-20,4.5951,4.6443,4.5901,4.6391,123445,0
2010-07-21,4.65,4.6718,4.6283,4.6332,178149,0
2010-07-22,4.6665,4.7702,4.6608,4.7702,150061,0
2010-07-23,4.754,4.8086,4.7371,4.7974,131510,0
2010-07-26,4.825,4.8959,4.8086,4.8794,190019,0
2010-07-27,4.8959,4.9068,4.8027,4.8412,295241,0
2010-07-28,4.825,4.874,4.781,4.781,199226,0
2010-07-29,4.7919,4.8357,4.7649,4.825,146410,0
2010-07-30,4.8357,4.9012,4.7866,4.8467,137151,0
2010-08-02,4.8794,4.9179,4.8357,4.9068,170604,0
2010-08-03,4.874,4.9124,4.874,4.9124,113652,0
2010-08-04,4.9012,4.9338,4.8851,4.9179,120790,0
2010-08-05,4.8902,4.9338,4.874,4.9338,174180,0
2010-08-06,4.8959,5.0219,4.8851,4.9941,120904,0
2010-08-09,4.9996,5.0435,4.9941,5.0435,160764,0
2010-08-10,5.0107,5.0267,4.9558,4.9832,161282,0
2010-08-11,4.9179,4.9338,4.7866,4.8576,189570,0
2010-08-12,4.7099,4.863,4.7099,4.8357,129319,0
2010-08-13,4.8576,4.9124,4.8412,4.8851,116990,0
2010-08-16,4.863,4.9179,4.8412,4.8794,157009,0
2010-08-17,4.8851,4.9124,4.7974,4.8192,205218,0
2010-08-18,4.7919,4.8794,4.7919,4.8685,151801,0
2010-08-19,4.8467,4.8902,4.8467,4.8685,111129,0
2010-08-20,4.8467,4.8959,4.8357,4.8959,113125,0
2010-08-23,4.8794,4.9012,4.863,4.863,129725,0
2010-08-24,4.8086,4.863,4.7866,4.863,151803,0
2010-08-25,4.825,4.8576,4.781,4.8412,160308,0
2010-08-26,4.825,4.8521,4.781,4.7974,171107,0
2010-08-27,4.8139,4.8521,4.8139,4.8467,121372,0
2010-08-30,4.8192,4.863,4.8192,4.8357,109703,0
2010-08-31,4.8718,4.8831,4.8274,4.8776,115968,0
2010-09-01,4.9068,4.9669,4.8851,4.8851,119907,0
2010-09-02,4.9124,4.9508,4.8902,4.9179,129805,0
2010-09-03,4.9338,5.0219,4.9338,4.9996,107585,0
2010-09-07,4.9832,4.9941,4.9448,4.9724,107095,0
2010-09-08,4.9941,5.0267,4.9779,4.9832,127163,0
2010-09-09,5.0267,5.0378,5.0052,5.0158,100967,0
2010-09-10,5.0158,5.0435,5.0107,5.0378,195702,0
2010-09-13,5.0325,5.0378,4.9889,5.0158,175629,0
2010-09-14,5.0158,5.0325,4.9832,4.9889,146741,0
2010-09-15,4.9779,5.0158,4.9724,4.9996,204222,0
2010-09-16,4.9724,5.0325,4.9724,5.0158,129502,0
2010-09-17,5.0052,5.0325,4.9724,4.9779,107770,0
2010-09-20,4.9889,5.0435,4.9779,5.0378,175144,0
2010-09-21,5.0378,5.0544,5.0052,5.0219,134966,0
2010-09-22,5.0267,5.0487,5.0158,5.0378,117573,0
2010-09-23,5.0052,5.0653,5.0052,5.0267,212653,0
2010-09-24,5.0596,5.0871,4.9996,5.0052,218090,0
2010-09-27,5.0325,5.098,5.0219,5.0871,281484,0
2010-09-28,5.0653,5.1087,5.0435,5.1087,152870,0
2010-09-29,5.0927,5.1252,5.0653,5.1144,165117,0
2010-09-30,5.1594,5.1594,5.0986,5.0986,215886,0
2010-10-01,5.1087,5.1527,5.098,5.1034,97320,0
2010-10-04,5.0871,5.1418,5.0653,5.098,134622,0
2010-10-05,5.1144,5.1361,5.0927,5.098,285259,0
2010-10-06,5.0871,5.1308,5.0544,5.0596,240467,0
2010-10-07,5.0763,5.098,5.0544,5.0707,183085,0
2010-10-08,5.0927,5.1252,5.0815,5.0927,135556,0
2010-10-11,5.1252,5.1418,5.0596,5.0815,214984,0
2010-10-12,5.0871,5.098,5.0596,5.0763,162715,0
2010-10-13,5.0653,5.1144,5.0653,5.0927,228319,0
2010-10-14,5.1199,5.1308,5.0927,5.1199,97605,0
2010-10-15,5.1308,5.1308,5.0815,5.1199,160505,0
2010-10-18,5.1199,5.1252,5.0871,5.1199,99231,0
2010-10-19,5.0763,5.1252,5.0596,5.098,138173,0
2010-10-20,5.0871,5.1418,5.0871,5.1087,172001,0
2010-10-21,5.1034,5.1527,5.1034,5.1144,194286,0
2010-10-22,5.1199,5.1745,5.1199,5.1691,147588,0
2010-10-25,5.1691,5.1853,5.1087,5.1361,225417,0
2010-10-26,5.098,5.1472,5.0927,5.1361,205028,0
2010-10-27,5.1087,5.1308,5.0927,5.1087,123330,0
2010-10-28,5.1252,5.1361,5.0763,5.0927,142618,0
2010-10-29,5.1325,5.1494,5.1036,5.1151,98404,0
2010-11-01,5.1472,5.2018,5.1361,5.1691,197236,0
2010-11-02,5.1963,5.2018,5.1527,5.1963,155123,0
2010-11-03,5.2071,5.2182,5.1637,5.213,75202,0
2010-11-04,5.2287,5.2621,5.2071,5.2396,116345,0
2010-11-05,5.2459,5.3001,5.2459,5.2949,116065,0
2010-11-08,5.2784,5.3658,5.2784,5.3167,206966,0
2010-11-09,5.3167,5.3713,5.2891,5.3167,218954,0
2010-11-10,5.2838,5.2949,5.2287,5.2672,143917,0
2010-11-11,5.2287,5.2672,5.2182,5.2351,135311,0
2010-11-12,5.2018,5.2396,5.1527,5.1637,165213,0
2010-11-15,5.2018,5.2018,5.1361,5.1527,179018,0
2010-11-16,5.1144,5.1308,4.9179,4.9669,332763,0
2010-11-17,4.9508,5.0052,4.9508,4.9724,244439,0
2010-11-18,5.0325,5.0707,5.0107,5.0267,151712,0
2010-11-19,5.0435,5.0707,5.0052,5.0707,115183,0
2010-11-22,4.9669,5.098,4.9669,5.098,140254,0
2010-11-23,5.0815,5.1418,5.0653,5.1308,158612,0
2010-11-24,5.1472,5.1799,5.1252,5.1527,109136,0
2010-11-26,5.1308,5.191,5.1308,5.1472,41867,0
2010-11-29,5.1361,5.1472,5.0763,5.1361,125679,0
2010-11-30,5.1397,5.1734,5.1064,5.1567,170784,0
2010-12-01,5.191,5.2287,5.1691,5.1963,222989,0
2010-12-02,5.2239,5.2621,5.1799,5.2018,138653,0
2010-12-03,5.2018,5.3222,5.191,5.213,154571,0
2010-12-06,5.191,5.2784,5.1853,5.2508,195638,0
2010-12-07,5.2731,5.2784,5.1745,5.191,176694,0
2010-12-08,5.191,5.2239,5.191,5.2071,134898,0
2010-12-09,5.191,5.2396,5.1472,5.1853,138673,0
2010-12-10,5.1853,5.2949,5.1853,5.2891,201050,0
2010-12-13,5.2621,5.2621,5.1252,5.1745,280611,0
2010-12-14,5.1308,5.1691,5.0158,5.0596,262501,0
2010-12-15,4.9179,5.0378,4.9012,4.9179,430016,0
2010-12-16,4.8911,5.0838,4.8911,4.9739,198518,0
2010-12-17,4.9724,5.1472,4.9724,5.0158,135784,0
2010-12-20,5.0158,5.0763,4.9724,4.9832,135037,0
2010-12-21,4.9889,5.0267,4.9779,4.9941,149820,0
2010-12-22,5.0107,5.0707,4.9996,5.0653,153930,0
2010-12-23,5.0707,5.1144,5.0378,5.0435,88718,0
2010-12-27,5.0653,5.098,5.0596,5.0871,108683,0
2010-12-28,5.1087,5.1087,5.0707,5.0763,72494,0
2010-12-29,5.0766,5.0992,5.0431,5.0543,137055,0
2010-12-30,5.0655,5.0655,4.9978,5.0093,111714,0
2010-12-31,5.052,5.052,4.9805,5.0104,131216,0
2011-01-03,5.0378,5.1308,5.0052,5.1144,177592,0
2011-01-04,5.1087,5.1199,5.0815,5.098,85659,0
2011-01-05,5.098,5.1308,5.0763,5.0815,159216,0
2011-01-06,5.0653,5.1199,5.0653,5.1034,128153,0
2011-01-07,5.1087,5.1527,5.1034,5.1527,91363,0
2011-01-10,5.1418,5.1799,5.1361,5.1745,91754,0
2011-01-11,5.1472,5.2182,5.1472,5.2182,144568,0
2011-01-12,5.1799,5.2459,5.1637,5.2459,113266,0
2011-01-13,5.2018,5.2508,5.2018,5.2459,157470,0
2011-01-14,5.2239,5.2508,5.2018,5.2287,120632,0
2011-01-18,5.2239,5.2351,5.1361,5.1637,134328,0
2011-01-19,5.1387,5.1887,5.0948,5.1445,167676,0
2011-01-20,5.1087,5.1745,5.1087,5.1691,95248,0
2011-01-21,5.1527,5.2396,5.1527,5.1963,100601,0
2011-01-24,5.1691,5.2459,5.1691,5.2351,149858,0
2011-01-25,5.2239,5.2621,5.2071,5.2621,159089,0
2011-01-26,5.2891,5.2891,5.2396,5.2459,163691,0
2011-01-27,5.2564,5.2784,5.2239,5.2459,134584,0
2011-01-28,5.2396,5.2508,5.191,5.2018,77177,0
2011-01-31,5.2548,5.2661,5.2249,5.2548,78864,0
2011-02-01,5.2672,5.3001,5.2564,5.2838,135196,0
2011-02-02,5.2949,5.333,5.2672,5.2838,138549,0
2011-02-03,5.271,5.3039,5.2599,5.2599,90336,0
2011-02-04,5.2731,5.3984,5.2459,5.3984,122770,0
2011-02-07,5.3549,5.3713,5.3111,5.3549,173322,0
2011-02-08,5.3274,5.3549,5.3167,5.3167,124829,0
2011-02-09,5.3274,5.3549,5.3111,5.3111,137270,0
2011-02-10,5.2983,5.3204,5.271,5.3039,131719,0
2011-02-11,5.2564,5.2891,5.2018,5.2672,128268,0
2011-02-14,5.2351,5.2949,5.2351,5.2731,117061,0
2011-02-15,5.2508,5.2621,5.2351,5.2564,107590,0
2011-02-16,5.2672,5.2731,5.2182,5.2459,180984,0
2011-02-18,5.2434,5.271,5.2213,5.2271,112648,0
2011-02-22,5.1745,5.2239,5.098,5.1252,219548,0
2011-02-23,5.1527,5.191,5.1361,5.191,218008,0
2011-02-24,5.1637,5.2564,5.1637,5.2564,157017,0
2011-02-25,5.2547,5.315,5.2434,5.315,157832,0
2011-02-28,5.3465,5.3973,5.3411,5.3973,195949,0
2011-03-01,5.3648,5.4367,5.3648,5.4089,294968,0
2011-03-02,5.3811,5.4477,5.3811,5.4477,188062,0
2011-03-03,5.4589,5.5033,5.4424,5.4918,201848,0
2011-03-04,5.4912,5.5131,5.4581,5.4966,190609,0
2011-03-07,5.5131,5.5403,5.4581,5.4636,253667,0
2011-03-08,5.4858,5.5186,5.4748,5.5186,141273,0
2011-03-09,5.5242,5.5464,5.4912,5.5022,240948,0
2011-03-10,5.5089,5.5701,5.4979,5.5529,192844,0
2011-03-11,5.5403,5.5403,5.4858,5.5022,203704,0
2011-03-14,5.4748,5.5074,5.4358,5.4417,167039,0
2011-03-15,5.3698,5.3919,5.2434,5.3756,284738,0
2011-03-16,5.3756,5.4305,5.3258,5.3313,182191,0
2011-03-17,5.3687,5.3973,5.3465,5.3634,112587,0
2011-03-18,5.3919,5.4525,5.3919,5.3976,89633,0
2011-03-21,5.3976,5.4966,5.3976,5.4858,154146,0
2011-03-22,5.4912,5.5131,5.4581,5.4636,161144,0
2011-03-23,5.5296,5.7275,5.5022,5.5514,489995,0
2011-03-24,5.5737,5.5791,5.4858,5.5022,163454,0
2011-03-25,5.4808,5.4979,5.4647,5.487,152272,0
2011-03-28,5.4858,5.5242,5.4467,5.4467,122310,0
2011-03-29,5.4305,5.4797,5.4142,5.4748,110305,0
2011-03-30,5.4797,5.4858,5.4142,5.4142,122233,0
2011-03-31,5.4333,5.463,5.3975,5.4035,86549,0
2011-04-01,5.4256,5.4477,5.4035,5.4256,124293,0
2011-04-04,5.4417,5.4636,5.403,5.4083,88310,0
2011-04-05,5.3906,5.4137,5.3906,5.4137,127176,0
2011-04-06,5.4201,5.4477,5.4089,5.4089,103310,0
2011-04-07,5.402,5.4972,5.402,5.4972,114192,0
2011-04-08,5.4647,5.4918,5.398,5.4147,174805,0
2011-04-11,5.4035,5.4147,5.3811,5.3924,86825,0
2011-04-12,5.3629,5.3795,5.2905,5.3241,94636,0
2011-04-13,5.3313,5.3811,5.3036,5.3149,139936,0
2011-04-14,5.2924,5.3369,5.276,5.3369,67108,0
2011-04-15,5.3149,5.3258,5.2982,5.3149,110854,0
2011-04-18,5.2924,5.3149,5.2484,5.2816,126524,0
2011-04-19,5.2593,5.2871,5.2593,5.2707,69597,0
2011-04-20,5.3036,5.359,5.2982,5.3313,106290,0
2011-04-21,5.3313,5.3872,5.3203,5.3811,111247,0
2011-04-25,5.398,5.4035,5.3369,5.3702,100226,0
2011-04-26,5.3629,5.3855,5.3521,5.3743,113062,0
2011-04-27,5.3538,5.3924,5.3538,5.376,96235,0
2011-04-28,5.3091,5.3702,5.3091,5.3258,137913,0
2011-04-29,5.3627,5.3627,5.2904,5.2904,141473,0
2011-05-02,5.3149,5.4035,5.3149,5.376,122854,0
2011-05-03,5.3355,5.4195,5.3355,5.3801,101934,0
2011-05-04,5.3743,5.3795,5.2905,5.3074,131990,0
2011-05-05,5.285,5.3015,5.2508,5.2564,121330,0
2011-05-06,5.2794,5.3297,5.2682,5.2682,135401,0
2011-05-09,5.2567,5.3016,5.2512,5.2964,86692,0
2011-05-10,5.3297,5.3297,5.2794,5.3241,123233,0
2011-05-11,5.3297,5.3524,5.3015,5.3242,130627,0
2011-05-12,5.2682,5.3127,5.2682,5.3074,145487,0
2011-05-13,5.2851,5.3074,5.2351,5.2851,124875,0
2011-05-16,5.2567,5.2738,5.2398,5.2398,84538,0
2011-05-17,5.2351,5.2567,5.218,5.2398,118083,0
2011-05-18,5.2351,5.3182,5.2287,5.3016,152890,0
2011-05-19,5.2794,5.3016,5.2567,5.2905,82862,0
2011-05-20,5.285,5.3297,5.2791,5.3242,169136,0
2011-05-23,5.3016,5.3297,5.2567,5.3241,141476,0
2011-05-24,5.3074,5.3241,5.2628,5.2905,123948,0
2011-05-25,5.2567,5.2905,5.2512,5.2851,149541,0
2011-05-26,5.2512,5.2851,5.2512,5.2682,118491,0
2011-05-27,5.2564,5.2905,5.2508,5.285,75142,0
2011-05-31,5.3292,5.341,5.2582,5.2877,121703,0
2011-06-01,5.2628,5.2905,5.2398,5.2398,143493,0
2011-06-02,5.2344,5.2791,5.2284,5.2457,79825,0
2011-06-03,5.2231,5.2394,5.1893,5.1946,106081,0
2011-06-06,5.2117,5.2117,5.0935,5.1217,341685,0
2011-06-07,5.1437,5.1437,4.9736,5.0981,194359,0
2011-06-08,5.0926,5.0926,5.0244,5.053,243230,0
2011-06-09,5.0417,5.0696,5.0244,5.0644,163355,0
2011-06-10,4.9978,5.0373,4.9809,5.032,209779,0
2011-06-13,5.0206,5.032,4.9364,5.0035,256830,0
2011-06-14,4.987,5.088,4.987,5.0543,178097,0
2011-06-15,5.0431,5.0485,4.9588,4.987,300098,0
2011-06-16,4.9649,5.034,4.9649,5.0055,174963,0
2011-06-17,5.0147,5.0431,4.9921,5.0431,210246,0
2011-06-20,5.0206,5.0485,5.0147,5.0431,143395,0
2011-06-21,5.0206,5.0992,5.0206,5.0711,132830,0
2011-06-22,5.0543,5.1558,5.0206,5.116,206251,0
2011-06-23,5.0766,5.1494,5.0431,5.1386,160186,0
2011-06-24,5.1265,5.149,5.0644,5.0926,104036,0
2011-06-27,5.0822,5.1386,5.0766,5.1386,176215,0
2011-06-28,5.1558,5.1606,5.088,5.088,157153,0
2011-06-29,5.0992,5.1217,5.0035,5.0597,239391,0
2011-06-30,5.0857,5.1155,5.0373,5.0857,223447,0
2011-07-01,5.0981,5.1437,5.0811,5.1437,155066,0
2011-07-05,5.1129,5.1987,5.1129,5.1756,142368,0
2011-07-06,5.1442,5.1958,5.1036,5.156,148705,0
2011-07-07,5.1756,5.2785,5.1756,5.2785,297291,0
2011-07-08,5.1987,5.2388,5.1697,5.1756,236298,0
2011-07-11,5.1151,5.1321,5.0585,5.0585,161548,0
2011-07-12,5.0612,5.1185,4.9641,4.9696,285666,0
2011-07-13,5.0017,5.0472,4.9848,4.9962,237091,0
2011-07-14,4.9848,5.0358,4.9398,4.9736,221906,0
2011-07-15,5.0017,5.0073,4.9398,4.9511,129523,0
2011-07-18,4.9398,4.9452,4.7921,4.832,377990,0
2011-07-19,4.8381,4.9015,4.8323,4.8555,593779,0
2011-07-20,4.8712,4.8886,4.832,4.8376,304467,0
2011-07-21,4.8547,4.9056,4.8432,4.8712,377504,0
2011-07-22,4.8611,4.8897,4.8611,4.8782,172933,0
2011-07-25,4.832,4.8712,4.8263,4.8376,251127,0
2011-07-26,4.8323,4.8381,4.7976,4.8032,282411,0
2011-07-27,4.7754,4.7867,4.6508,4.6677,480790,0
2011-07-28,4.6706,4.6879,4.6306,4.6357,474075,0
2011-07-29,4.5273,4.6158,4.4801,4.5745,402310,0
2011-08-01,4.6843,4.7246,4.6167,4.7246,308022,0
2011-08-02,4.6795,4.7199,4.6032,4.6093,158937,0
2011-08-03,4.5982,4.6324,4.4839,4.5753,269577,0
2011-08-04,4.5322,4.5322,4.2777,4.2838,309441,0
2011-08-05,4.3749,4.3749,4.0264,4.2033,352971,0
2011-08-08,3.9863,4.0379,3.7856,3.8432,450680,0
2011-08-09,3.8147,4.0605,3.8087,4.0379,455730,0
2011-08-10,3.9062,4.0317,3.8604,3.9517,265467,0
2011-08-11,3.9579,4.0719,3.9517,4.0492,487286,0
2011-08-12,4.0492,4.112,4.0379,4.0832,198562,0
2011-08-15,4.1004,4.2435,4.1004,4.2435,194599,0
2011-08-16,4.1921,4.2205,4.1349,4.1405,188781,0
2011-08-17,4.1802,4.2435,4.1349,4.1802,251242,0
2011-08-18,4.0544,4.0832,3.9517,4.0148,247421,0
2011-08-19,3.9175,4.0492,3.8946,3.8946,537359,0
2011-08-22,3.9463,3.9863,3.889,3.9175,280274,0
2011-08-23,3.9463,4.0379,3.9115,4.0379,246039,0
2011-08-24,4.0317,4.0544,3.9863,4.0264,161855,0
2011-08-25,4.0605,4.0832,3.9751,4.0034,178436,0
2011-08-26,3.9893,4.059,3.9717,4.0473,132873,0
2011-08-29,4.0776,4.1521,4.0719,4.1521,173890,0
2011-08-30,4.1176,4.1976,4.1004,4.1688,156716,0
2011-08-31,4.2252,4.2674,4.1948,4.2492,230555,0
2011-09-01,4.2603,4.2663,4.2205,4.2494,209636,0
2011-09-02,4.2002,4.2181,4.1347,4.1464,99335,0
2011-09-06,4.041,4.1107,4.041,4.1107,179703,0
2011-09-07,4.0781,4.1836,4.0781,4.1659,171754,0
2011-09-08,4.1426,4.1948,4.1014,4.1308,272148,0
2011-09-09,4.1047,4.151,3.9836,4.0294,149477,0
2011-09-12,3.9602,4.0357,3.9488,4.0357,109602,0
2011-09-13,4.0473,4.0473,3.9836,4.0123,188752,0
2011-09-14,4.0008,4.0701,3.9717,4.0473,198974,0
2011-09-15,4.0701,4.1047,4.0241,4.1047,188702,0
2011-09-16,4.1047,4.1337,4.0473,4.0815,140231,0
2011-09-19,4.0241,4.0473,3.9717,4.0123,138472,0
2011-09-20,4.0064,4.041,3.9951,3.9951,215535,0
2011-09-21,3.9836,3.9893,3.9256,3.9256,189649,0
2011-09-22,3.8507,3.8507,3.7469,3.77,265577,0
2011-09-23,3.734,3.8039,3.734,3.8039,148804,0
2011-09-26,3.7991,3.8219,3.7352,3.7816,129341,0
2011-09-27,3.8337,3.8682,3.793,3.8104,217903,0
2011-09-28,3.7991,3.8219,3.7007,3.7007,113588,0
2011-09-29,3.7469,3.7816,3.6545,3.7065,179876,0
2011-09-30,3.6932,3.7054,3.638,3.638,185491,0
2011-10-03,3.5967,3.6254,3.4987,3.4987,259644,0
2011-10-04,3.4596,3.4596,3.3256,3.3954,549488,0
2011-10-05,3.4015,3.466,3.3716,3.4547,220301,0
2011-10-06,3.466,3.5605,3.4309,3.5547,321364,0
2011-10-07,3.5883,3.5883,3.5122,3.524,166153,0
2011-10-10,3.565,3.6584,3.5528,3.6584,178132,0
2011-10-11,3.635,3.6642,3.6053,3.6584,167125,0
2011-10-12,3.6815,3.7517,3.6815,3.6991,214526,0
2011-10-13,3.6584,3.7106,3.6525,3.7047,99839,0
2011-10-14,3.7163,3.7632,3.7106,3.7401,110937,0
2011-10-17,3.7401,3.7401,3.6697,3.6757,182424,0
2011-10-18,3.6875,3.7573,3.6697,3.7401,161360,0
2011-10-19,3.7281,3.7573,3.6991,3.6991,134707,0
2011-10-20,3.6932,3.7281,3.6815,3.7047,118445,0
2011-10-21,3.7549,3.7961,3.7495,3.7789,143107,0
2011-10-24,3.7632,3.827,3.7573,3.8156,209921,0
2011-10-25,3.7828,3.8183,3.7712,3.8008,226161,0
2011-10-26,3.8569,3.8856,3.7983,3.8623,154616,0
2011-10-27,3.9791,4.0492,3.9558,4.0492,357635,0
2011-10-28,4.0146,4.0502,4.0146,4.0502,170742,0
2011-10-31,4.0254,4.0377,3.982,4.0066,199208,0
2011-11-01,3.8902,3.9615,3.8366,3.9018,227941,0
2011-11-02,3.9498,3.9612,3.8974,3.921,139413,0
2011-11-03,3.9615,3.9615,3.9018,3.9615,259067,0
2011-11-04,3.9421,3.9421,3.8698,3.8817,269934,0
2011-11-07,3.8729,3.8968,3.8554,3.8789,160873,0
2011-11-08,3.8907,3.9086,3.8673,3.8789,194833,0
2011-11-09,3.813,3.8306,3.7712,3.7712,278945,0
2011-11-10,3.7892,3.825,3.7591,3.7591,216746,0
2011-11-11,3.7789,3.8315,3.7789,3.8023,191000,0
2011-11-14,3.8023,3.8023,3.7022,3.7022,304104,0
2011-11-15,3.6903,3.7196,3.6724,3.6903,254695,0
2011-11-16,3.6607,3.696,3.649,3.649,275583,0
2011-11-17,3.6372,3.6724,3.5955,3.6075,256946,0
2011-11-18,3.6137,3.6254,3.5902,3.602,145301,0
2011-11-21,3.5488,3.5839,3.5194,3.5782,357273,0
2011-11-22,3.5666,3.6075,3.5666,3.602,203276,0
2011-11-23,3.5605,3.5782,3.5308,3.5427,181381,0
2011-11-25,3.5507,3.5863,3.5446,3.5507,107354,0
2011-11-28,3.6607,3.6607,3.5782,3.5902,198167,0
2011-11-29,3.602,3.6194,3.5782,3.5782,211193,0
2011-11-30,3.6981,3.7043,3.6481,3.6981,284044,0
2011-12-01,3.6724,3.7022,3.6668,3.6724,267886,0
2011-12-02,3.6934,3.7053,3.6759,3.6759,148529,0
2011-12-05,3.7294,3.7533,3.7053,3.7414,217883,0
2011-12-06,3.7029,3.7393,3.6722,3.6906,260348,0
2011-12-07,3.6591,3.7193,3.6532,3.7072,163708,0
2011-12-08,3.6893,3.6893,3.6234,3.6288,274907,0
2011-12-09,3.6697,3.7053,3.6697,3.7053,266969,0
2011-12-12,3.6579,3.7533,3.652,3.7294,393925,0
2011-12-13,3.7473,3.7649,3.664,3.6934,180231,0
2011-12-14,3.664,3.6818,3.6223,3.6759,174666,0
2011-12-15,3.6934,3.6934,3.646,3.664,145607,0
2011-12-16,3.6712,3.6829,3.6112,3.6288,183185,0
2011-12-19,3.664,3.664,3.6041,3.6104,164405,0
2011-12-20,3.646,3.6818,3.646,3.664,249189,0
2011-12-21,3.646,3.6579,3.5925,3.6579,266226,0
2011-12-22,3.6759,3.7116,3.646,3.7116,222289,0
2011-12-23,3.7257,3.762,3.7072,3.7435,236809,0
2011-12-27,3.7173,3.7828,3.7053,3.7353,279204,0
2011-12-28,3.7234,3.7473,3.6818,3.7353,175017,0
2011-12-29,3.7173,3.7414,3.6818,3.7414,259779,0
2011-12-30,3.7665,3.7731,3.7166,3.7541,252298,0
2012-01-03,3.7828,3.8366,3.7828,3.825,260879,0
2012-01-04,3.7915,3.8218,3.7735,3.7978,209695,0
2012-01-05,3.762,3.8274,3.762,3.8156,167185,0
2012-01-06,3.7853,3.8879,3.7853,3.8514,291965,0
2012-01-09,3.8638,3.918,3.858,3.9001,310252,0
2012-01-10,3.9421,3.9482,3.9001,3.9001,235693,0
2012-01-11,3.9211,3.9269,3.8968,3.8968,124680,0
2012-01-12,3.9147,3.939,3.8968,3.9147,119224,0
2012-01-13,3.8879,3.9421,3.8817,3.9421,238170,0
2012-01-17,3.9663,3.9903,3.9479,3.9663,169964,0
2012-01-18,3.9482,3.9782,3.9482,3.9664,140380,0
2012-01-19,3.9902,4.0506,3.9782,4.0144,362968,0
2012-01-20,4.0084,4.0321,3.9845,3.9845,202987,0
2012-01-23,3.9902,4.0625,3.9902,4.0384,302013,0
2012-01-24,4.0384,4.0563,4.0084,4.0321,204966,0
2012-01-25,4.0265,4.0744,4.0144,4.0625,173194,0
2012-01-26,4.0625,4.1165,4.0625,4.1046,286648,0
2012-01-27,4.0723,4.1023,4.0723,4.0846,293041,0
2012-01-30,4.0867,4.1229,4.0625,4.1165,154929,0
2012-01-31,4.1594,4.1594,4.1161,4.1594,173399,0
2012-02-01,4.2069,4.2492,4.1887,4.2252,278932,0
2012-02-02,4.0685,4.1408,3.9902,4.0384,1209810,0
2012-02-03,4.0418,4.1089,4.024,4.0782,403000,0
2012-02-06,4.0846,4.1148,4.0485,4.1023,238274,0
2012-02-07,4.1064,4.1857,4.0883,4.143,238358,0
2012-02-08,4.1246,4.1857,4.1246,4.1367,187321,0
2012-02-09,4.1308,4.1797,4.1308,4.1673,252633,0
2012-02-10,4.139,4.1512,4.1089,4.1265,304283,0
2012-02-13,4.1512,4.1758,4.139,4.145,190575,0
2012-02-14,4.1573,4.1633,4.1089,4.1265,162915,0
2012-02-15,4.1265,4.1758,4.0966,4.1023,171761,0
2012-02-16,4.1265,4.1633,4.1023,4.1265,183362,0
2012-02-17,4.1148,4.1331,4.1023,4.1265,163771,0
2012-02-21,4.1331,4.1573,4.1089,4.145,221760,0
2012-02-22,4.1331,4.1573,4.1089,4.1331,152664,0
2012-02-23,4.1265,4.1875,4.1265,4.1758,247663,0
2012-02-24,4.1919,4.1978,4.1367,4.1736,171873,0
2012-02-27,4.139,4.181,4.139,4.1573,287868,0
2012-02-28,4.1512,4.1996,4.1512,4.1875,190216,0
2012-02-29,4.2096,4.2345,4.1594,4.2096,242193,0
2012-03-01,4.2056,4.2237,4.1758,4.1996,225191,0
2012-03-02,4.1602,4.1974,4.1544,4.1851,236773,0
2012-03-05,4.1673,4.1978,4.1611,4.1673,331415,0
2012-03-06,4.1113,4.1298,4.0925,4.0925,303822,0
2012-03-07,4.1421,4.1421,4.0925,4.1421,123529,0
2012-03-08,4.148,4.179,4.1298,4.1421,156120,0
2012-03-09,4.143,4.2038,4.143,4.1673,185638,0
2012-03-12,4.1978,4.21,4.1553,4.1736,171384,0
2012-03-13,4.1857,4.2222,4.1736,4.1978,143900,0
2012-03-14,4.2346,4.2346,4.1736,4.1736,114155,0
2012-03-15,4.2038,4.21,4.1367,4.149,166643,0
2012-03-16,4.1553,4.1673,4.1064,4.1064,154686,0
2012-03-19,4.1185,4.143,4.1064,4.1124,127612,0
2012-03-20,4.0883,4.1064,4.0577,4.0818,330403,0
2012-03-21,4.0761,4.1002,4.0577,4.0818,208324,0
2012-03-22,4.07,4.1064,4.0636,4.07,238726,0
2012-03-23,4.0559,4.1356,4.0559,4.0806,236117,0
2012-03-26,4.0942,4.1308,4.0761,4.1308,187480,0
2012-03-27,4.149,4.1673,4.1367,4.1673,323934,0
2012-03-28,4.1611,4.1978,4.1185,4.1673,216568,0
2012-03-29,4.1246,4.1673,4.1246,4.1553,124291,0
2012-03-30,4.1659,4.197,4.1156,4.197,139304,0
2012-04-02,4.1912,4.2341,4.1851,4.2033,195448,0
2012-04-03,4.1851,4.2341,4.148,4.1602,207946,0
2012-04-04,4.1285,4.1659,4.0854,4.0854,212504,0
2012-04-05,4.0978,4.1102,4.0729,4.0729,128377,0
2012-04-09,4.0254,4.0992,3.9944,4.0502,150242,0
2012-04-10,4.0559,4.0806,3.9883,4.0254,216729,0
2012-04-11,4.0621,4.0806,4.0502,4.0621,110435,0
2012-04-12,4.0682,4.1298,4.0502,4.0621,121345,0
2012-04-13,4.0435,4.0621,3.9944,4.0006,175255,0
2012-04-16,4.019,4.0502,3.9883,4.0254,253219,0
2012-04-17,4.0485,4.0485,4.0237,4.0294,214326,0
2012-04-18,4.0066,4.0925,4.0066,4.0254,209289,0
2012-04-19,4.013,4.0377,4.0066,4.0377,178944,0
2012-04-20,4.0294,4.0667,4.0237,4.0667,133113,0
2012-04-23,4.0502,4.0682,3.9883,4.0435,193960,0
2012-04-24,4.0254,4.0621,4.019,4.0435,173174,0
2012-04-25,4.0925,4.0925,4.0377,4.0867,119215,0
2012-04-26,4.105,4.105,4.0682,4.105,134061,0
2012-04-27,4.1594,4.1594,4.0789,4.1161,123939,0
2012-04-30,4.1225,4.1284,4.0782,4.1284,153876,0
2012-05-01,4.1161,4.1349,4.0912,4.0912,250696,0
2012-05-02,4.0559,4.1175,4.0559,4.1175,271433,0
2012-05-03,4.1036,4.1036,4.0606,4.0978,161045,0
2012-05-04,4.1161,4.1161,4.0294,4.0854,205024,0
2012-05-07,4.0606,4.0978,4.0606,4.0978,86539,0
2012-05-08,4.1036,4.1036,4.017,4.0541,201753,0
2012-05-09,4.0485,4.0729,4.017,4.0237,200789,0
2012-05-10,4.0599,4.0723,4.0161,4.0224,156900,0
2012-05-11,4.0047,4.0606,4.0047,4.0109,162303,0
2012-05-14,3.9864,4.0237,3.9679,3.9799,340129,0
2012-05-15,3.9679,3.9923,3.9554,3.9554,185753,0
2012-05-16,3.9679,3.9742,3.9059,3.9368,204699,0
2012-05-17,3.9554,3.9554,3.8749,3.8749,182969,0
2012-05-18,3.85,3.8873,3.8314,3.8314,282498,0
2012-05-21,3.85,3.8932,3.8314,3.8873,151025,0
2012-05-22,3.9059,3.9242,3.8685,3.9059,242831,0
2012-05-23,3.8932,3.9679,3.8809,3.9679,197589,0
2012-05-24,3.9491,3.9679,3.9368,3.9554,170353,0
2012-05-25,3.9554,3.9612,3.9242,3.9612,204465,0
2012-05-29,3.9742,3.9799,3.9059,3.9491,122345,0
2012-05-30,3.9554,3.9554,3.8932,3.9116,150536,0
2012-05-31,3.9536,3.9724,3.879,3.9724,112145,0
2012-06-01,3.9224,3.929,3.8666,3.8852,169985,0
2012-06-04,3.8809,3.918,3.8064,3.8375,144639,0
2012-06-05,3.8569,3.8569,3.8189,3.8256,108347,0
2012-06-06,3.8503,3.8694,3.8377,3.8503,129142,0
2012-06-07,3.8817,3.8817,3.8503,3.8628,115751,0
2012-06-08,3.8541,3.879,3.8357,3.8604,82875,0
2012-06-11,3.8728,3.9224,3.8357,3.8666,317106,0
2012-06-12,3.8913,3.9165,3.8541,3.9036,82683,0
2012-06-13,3.879,3.8913,3.8604,3.8666,95838,0
2012-06-14,3.879,3.8913,3.8604,3.8913,94787,0
2012-06-15,3.879,3.8978,3.8476,3.879,183297,0
2012-06-18,3.879,3.9165,3.8476,3.8913,154425,0
2012-06-19,3.8978,3.929,3.8913,3.9224,68577,0
2012-06-20,3.9224,3.9536,3.9104,3.9477,110045,0
2012-06-21,3.9665,3.9665,3.8728,3.9224,289616,0
2012-06-22,3.9323,3.9636,3.9256,3.9636,99077,0
2012-06-25,3.9477,3.9477,3.9165,3.935,81370,0
2012-06-26,3.9598,3.9912,3.9412,3.9665,109656,0
2012-06-27,3.9912,4.0224,3.9787,3.9912,73748,0
2012-06-28,3.9477,3.9975,3.9224,3.9224,217096,0
2012-06-29,3.9912,4.0161,3.9665,3.9975,149431,0
2012-07-02,4.0224,4.0408,3.9912,4.0408,143699,0
2012-07-03,4.0285,4.0533,3.9975,4.0533,77186,0
2012-07-05,4.0702,4.1016,4.0702,4.0829,122364,0
2012-07-06,4.0702,4.1082,4.064,4.0766,160801,0
2012-07-09,4.0766,4.0954,4.058,4.064,127357,0
2012-07-10,4.0954,4.1016,4.064,4.0829,156080,0
2012-07-11,4.1016,4.1016,4.0265,4.0323,191594,0
2012-07-12,4.0265,4.0392,3.9577,4.0075,166015,0
2012-07-13,4.0392,4.058,4.0011,4.0201,175270,0
2012-07-16,4.0452,4.0512,4.0011,4.0011,129432,0
2012-07-17,4.0323,4.0323,4.0075,4.0139,196727,0
2012-07-18,4.0139,4.0512,4.0075,4.0075,144415,0
2012-07-19,4.0392,4.064,4.0265,4.064,149245,0
2012-07-20,4.0452,4.064,4.0323,4.0452,119071,0
2012-07-23,4.0075,4.058,4.0075,4.0323,97225,0
2012-07-24,4.058,4.0702,4.0265,4.0512,99394,0
2012-07-25,4.0702,4.0829,4.0452,4.0829,105008,0
2012-07-26,4.1205,4.1333,4.0702,4.0954,117649,0
2012-07-27,4.1395,4.1395,4.0829,4.1016,185415,0
2012-07-30,4.1581,4.1581,4.0893,4.1455,266747,0
2012-07-31,4.1082,4.1522,4.0954,4.1205,146927,0
2012-08-01,4.1706,4.177,4.058,4.0766,213689,0
2012-08-02,4.1455,4.1455,4.0512,4.0702,123446,0
2012-08-03,4.1522,4.1522,4.064,4.0893,122094,0
2012-08-06,4.1141,4.1205,4.064,4.064,101340,0
2012-08-07,4.0954,4.1395,4.0954,4.1205,151971,0
2012-08-08,4.1266,4.1648,4.1266,4.1581,138932,0
2012-08-09,4.1706,4.2147,4.1581,4.2147,160197,0
2012-08-10,4.2147,4.2147,4.1522,4.1836,143828,0
2012-08-13,4.1878,4.1939,4.1498,4.1687,115364,0
2012-08-14,4.1939,4.1939,4.1687,4.181,114775,0
2012-08-15,4.1755,4.2005,4.1437,4.1755,140092,0
2012-08-16,4.1687,4.2195,4.1687,4.2195,169372,0
2012-08-17,4.2319,4.2319,4.1755,4.2068,104029,0
2012-08-20,4.2068,4.2068,4.1755,4.2068,125039,0
2012-08-21,4.2195,4.2195,4.156,4.1626,143215,0
2012-08-22,4.1498,4.181,4.1245,4.1626,193722,0
2012-08-23,4.1755,4.2068,4.1437,4.2068,177252,0
2012-08-24,4.1878,4.1939,4.1498,4.181,130070,0
2012-08-27,4.1939,4.1939,4.137,4.181,219659,0
2012-08-28,4.1687,4.1755,4.1498,4.1626,138493,0
2012-08-29,4.1878,4.1878,4.1498,4.1755,118913,0
2012-08-30,4.1687,4.181,4.1245,4.181,158025,0
2012-08-31,4.1939,4.1939,4.1626,4.1878,167698,0
2012-09-04,4.1878,4.1939,4.1626,4.1755,172212,0
2012-09-05,4.181,4.181,4.1308,4.1498,124049,0
2012-09-06,4.1687,4.2005,4.1687,4.1755,207403,0
2012-09-07,4.1878,4.2195,4.1878,4.2068,216084,0
2012-09-10,4.2068,4.2259,4.1878,4.1878,196053,0
2012-09-11,4.2068,4.2259,4.181,4.2259,284571,0
2012-09-12,4.2303,4.2429,4.154,4.2047,228009,0
2012-09-13,4.1919,4.2685,4.1919,4.2685,195680,0
2012-09-14,4.262,4.294,4.2303,4.2303,211587,0
2012-09-17,4.2556,4.3131,4.2556,4.2748,244552,0
2012-09-18,4.2812,4.3131,4.2812,4.3131,197374,0
2012-09-19,4.3067,4.3833,4.3067,4.3452,144356,0
2012-09-20,4.351,4.351,4.2874,4.3256,119445,0
2012-09-21,4.3578,4.3578,4.294,4.3004,189323,0
2012-09-24,4.3322,4.3382,4.3004,4.3067,119503,0
2012-09-25,4.3452,4.351,4.2748,4.3004,179089,0
2012-09-26,4.3004,4.3004,4.2429,4.2494,133165,0
2012-09-27,4.3004,4.3067,4.262,4.294,219536,0
2012-09-28,4.2685,4.3004,4.2494,4.2874,157727,0
2012-10-01,4.294,4.3131,4.2748,4.294,250019,0
2012-10-02,4.3067,4.3131,4.2748,4.3004,190965,0
2012-10-03,4.3131,4.3131,4.2748,4.3131,119585,0
2012-10-04,4.294,4.3322,4.294,4.3131,202879,0
2012-10-05,4.3256,4.3452,4.3131,4.3194,127632,0
2012-10-08,4.351,4.351,4.3131,4.3256,145108,0
2012-10-09,4.3131,4.3131,4.2748,4.2812,155789,0
2012-10-10,4.294,4.294,4.2237,4.2812,243380,0
2012-10-11,4.2599,4.2921,4.2405,4.2405,227263,0
2012-10-12,4.2278,4.2663,4.2214,4.2278,165217,0
2012-10-15,4.2152,4.2473,4.2152,4.2344,216548,0
2012-10-16,4.2473,4.2985,4.2344,4.2727,295942,0
2012-10-17,4.2857,4.2857,4.2473,4.2599,158026,0
2012-10-18,4.2727,4.2727,4.2405,4.2663,173866,0
2012-10-19,4.2727,4.2727,4.2214,4.2536,147414,0
2012-10-22,4.2405,4.2663,4.2086,4.2278,212869,0
2012-10-23,4.2086,4.2344,4.1895,4.2214,158697,0
2012-10-24,4.2344,4.2405,4.1831,4.2214,159800,0
2012-10-25,4.2344,4.2536,4.2086,4.2344,92498,0
2012-10-26,4.2023,4.2278,4.1765,4.2086,160972,0
2012-10-31,4.2214,4.2727,4.196,4.2727,121284,0
2012-11-01,4.2473,4.2857,4.2278,4.2727,172515,0
2012-11-02,4.2727,4.2857,4.2278,4.2344,189561,0
2012-11-05,4.2536,4.2536,4.196,4.2023,169802,0
2012-11-06,4.2023,4.2405,4.2023,4.2086,209587,0
2012-11-07,4.196,4.2086,4.1639,4.1699,204714,0
2012-11-08,4.151,4.1765,4.138,4.138,136779,0
2012-11-09,4.1318,4.1573,4.1318,4.151,105378,0
2012-11-12,4.1251,4.1895,4.1189,4.1895,179032,0
2012-11-13,4.1616,4.1616,4.123,4.1356,177758,0
2012-11-14,4.1164,4.123,3.9745,4,257201,0
2012-11-15,3.968,4.0063,3.9162,4.0063,327483,0
2012-11-16,3.968,4.0712,3.9162,4.0517,294946,0
2012-11-19,4.123,4.123,4.0321,4.0517,224269,0
2012-11-20,4.0391,4.1033,4.0391,4.0646,195292,0
2012-11-21,4.1356,4.1356,4.0777,4.1033,145484,0
2012-11-23,4.1293,4.1552,4.0777,4.1425,65885,0
2012-11-26,4.1293,4.1616,4.0712,4.1425,232046,0
2012-11-27,4.1356,4.1616,4.1164,4.1164,208240,0
2012-11-28,4.0904,4.1746,4.0712,4.1616,259945,0
2012-11-29,4.1616,4.1746,4.1293,4.1484,148955,0
2012-11-30,4.1681,4.1808,4.1425,4.1616,170048,0
2012-12-03,4.1746,4.1875,3.9419,4.1484,305002,0
2012-12-04,4.1293,4.1616,4.1293,4.1616,229140,0
2012-12-05,4.1425,4.1681,4.1293,4.1356,235765,0
2012-12-06,4.1484,4.1484,4.1102,4.1425,197940,0
2012-12-07,4.1356,4.1484,4.123,4.1425,137034,0
2012-12-10,4.1356,4.1552,4.1293,4.1552,155516,0
2012-12-11,4.1552,4.1746,4.1484,4.1484,229207,0
2012-12-12,4.1729,4.1729,4.1272,4.1597,423512,0
2012-12-13,4.1338,4.1859,4.1338,4.1795,367039,0
2012-12-14,4.1597,4.1795,4.1465,4.1534,185472,0
2012-12-17,4.1534,4.2118,4.1465,4.2118,238901,0
2012-12-18,4.1859,4.2445,4.1859,4.1987,312030,0
2012-12-19,4.2054,4.2637,4.2054,4.2251,199185,0
2012-12-20,4.2184,4.2508,4.2054,4.2508,184317,0
2012-12-21,4.1922,4.2381,4.1859,4.2054,175115,0
2012-12-24,4.2251,4.2251,4.1987,4.2054,175808,0
2012-12-26,4.1987,4.2314,4.1859,4.2054,128215,0
2012-12-27,4.1987,4.2251,4.1663,4.2251,167689,0
2012-12-28,4.2054,4.2251,4.1922,4.1922,136660,0
2012-12-31,4.2118,4.2578,4.1922,4.2184,271589,0
2013-01-02,4.2578,4.3288,4.2578,4.3288,221753,0
2013-01-03,4.3288,4.3812,4.316,4.3812,220501,0
2013-01-04,4.3552,4.4002,4.3552,4.3745,260326,0
2013-01-07,4.3873,4.4199,4.3812,4.3873,179558,0
2013-01-08,4.4199,4.4265,4.4002,4.4199,118407,0
2013-01-09,4.4396,4.4463,4.4137,4.4463,224847,0
2013-01-10,4.4526,4.4787,4.4396,4.4463,474458,0
2013-01-11,4.4376,4.4769,4.4308,4.4769,176093,0
2013-01-14,4.4575,4.49,4.4308,4.4445,253908,0
2013-01-15,4.4248,4.4967,4.4248,4.4967,187599,0
2013-01-16,4.4703,4.5162,4.464,4.5032,255360,0
2013-01-17,4.5032,4.5619,4.4967,4.5162,274970,0
2013-01-18,4.536,4.5619,4.5162,4.5619,196037,0
2013-01-22,4.5754,4.5887,4.5426,4.5688,193360,0
2013-01-23,4.5688,4.5949,4.5488,4.5949,283763,0
2013-01-24,4.5887,4.6016,4.5754,4.5887,340924,0
2013-01-25,4.6082,4.6082,4.5817,4.6016,190784,0
2013-01-28,4.6016,4.6082,4.5688,4.5887,276755,0
2013-01-29,4.5887,4.6146,4.5754,4.5887,223974,0
2013-01-30,4.5754,4.6082,4.536,4.5426,207966,0
2013-01-31,4.5619,4.5949,4.5488,4.5887,275743,0
2013-02-01,4.5817,4.6339,4.5817,4.6339,257075,0
2013-02-04,4.6146,4.6212,4.5559,4.5887,247117,0
2013-02-05,4.5887,4.6474,4.5887,4.6016,501147,0
2013-02-06,4.6016,4.6339,4.5887,4.6146,217883,0
2013-02-07,4.628,4.628,4.5887,4.6146,178331,0
2013-02-08,4.628,4.628,4.5817,4.5949,174789,0
2013-02-11,4.6146,4.6146,4.5817,4.6016,187122,0
2013-02-12,4.6082,4.6146,4.5619,4.5887,227071,0
2013-02-13,4.5997,4.6195,4.5931,4.6126,214487,0
2013-02-14,4.6063,4.626,4.5865,4.6126,221692,0
2013-02-15,4.6195,4.6195,4.5731,4.5997,245007,0
2013-02-19,4.6195,4.626,4.5931,4.626,228737,0
2013-02-20,4.6126,4.6195,4.56,4.5798,272498,0
2013-02-21,4.5798,4.5798,4.5205,4.5402,291300,0
2013-02-22,4.5402,4.56,4.5205,4.5402,308518,0
2013-02-25,4.5731,4.5731,4.4944,4.514,271976,0
2013-02-26,4.5272,4.56,4.514,4.56,215839,0
2013-02-27,4.5337,4.5536,4.5205,4.5402,410493,0
2013-02-28,4.56,4.5798,4.5402,4.5671,206574,0
2013-03-01,4.56,4.5798,4.5337,4.56,213473,0
2013-03-04,4.5536,4.5671,4.5272,4.5402,197124,0
2013-03-05,4.5536,4.5865,4.5402,4.5798,344144,0
2013-03-06,4.5798,4.6126,4.5731,4.6126,171000,0
2013-03-07,4.6126,4.6326,4.5865,4.6195,202613,0
2013-03-08,4.626,4.6456,4.5997,4.6456,284923,0
2013-03-11,4.6326,4.6456,4.5931,4.6456,189290,0
2013-03-12,4.6326,4.6591,4.6195,4.6591,202150,0
2013-03-13,4.6703,4.6837,4.6371,4.6837,213594,0
2013-03-14,4.6771,4.71,4.6506,4.71,339736,0
2013-03-15,4.6968,4.71,4.6771,4.7041,399804,0
2013-03-18,4.6904,4.71,4.6506,4.7041,314195,0
2013-03-19,4.715,4.715,4.6479,4.6815,237804,0
2013-03-20,4.7217,4.7352,4.6815,4.7081,192991,0
2013-03-21,4.7081,4.7482,4.7018,4.7281,524534,0
2013-03-22,4.7417,4.7554,4.715,4.7417,266499,0
2013-03-25,4.7482,4.7554,4.6947,4.7217,254522,0
2013-03-26,4.7417,4.7754,4.7281,4.7615,249073,0
2013-03-27,4.7554,4.7816,4.7281,4.7816,247581,0
2013-03-28,4.7884,4.8219,4.7816,4.8153,173042,0
2013-04-01,4.802,4.8219,4.7884,4.8153,231262,0
2013-04-02,4.8219,4.8219,4.7884,4.8086,198610,0
2013-04-03,4.8086,4.8153,4.7482,4.7884,208858,0
2013-04-04,4.7754,4.802,4.7615,4.802,171467,0
2013-04-05,4.7816,4.7884,4.7281,4.7615,223348,0
2013-04-08,4.8086,4.8153,4.7417,4.8153,217073,0
2013-04-09,4.8219,4.8356,4.7953,4.8285,221274,0
2013-04-10,4.7953,4.8954,4.7953,4.802,313028,0
2013-04-11,4.8471,4.8876,4.8401,4.874,177468,0
2013-04-12,4.8471,4.8876,4.82,4.8337,102490,0
2013-04-15,4.8804,4.8876,4.8,4.8337,112222,0
2013-04-16,4.874,4.874,4.8068,4.82,106026,0
2013-04-17,4.8401,4.8671,4.7662,4.7928,93931,0
2013-04-18,4.7928,4.8337,4.753,4.7592,79404,0
2013-04-19,4.7662,4.8068,4.7328,4.7389,94650,0
2013-04-22,4.7462,4.8,4.7462,4.8,78544,0
2013-04-23,4.8133,4.8671,4.8,4.8068,126006,0
2013-04-24,4.8068,4.8671,4.8068,4.8538,103252,0
2013-04-25,4.8337,4.9008,4.827,4.8538,212098,0
2013-04-26,4.8401,4.8944,4.8401,4.8876,91811,0
2013-04-29,4.8944,4.9207,4.8804,4.9144,130243,0
2013-04-30,4.9074,4.9207,4.8804,4.9207,148087,0
2013-05-01,4.9144,4.9279,4.8603,4.874,217190,0
2013-05-02,4.874,4.9144,4.874,4.8944,165704,0
2013-05-03,4.9279,4.9482,4.9008,4.9279,133981,0
2013-05-06,4.9207,4.9344,4.9074,4.9344,132115,0
2013-05-07,4.9207,4.9412,4.9144,4.9344,140912,0
2013-05-08,4.9279,4.9884,4.9279,4.9482,182291,0
2013-05-09,4.9482,4.9681,4.9279,4.9344,129202,0
2013-05-10,4.9616,4.9748,4.9412,4.9748,179055,0
2013-05-13,4.9661,5.0474,4.9595,5.0204,222984,0
2013-05-14,5.0067,5.0949,5.0067,5.0542,256960,0
2013-05-15,5.0337,5.0812,5.0137,5.0474,192843,0
2013-05-16,5.0407,5.0542,5.0067,5.0474,77723,0
2013-05-17,5.0608,5.0949,5.0542,5.0949,113064,0
2013-05-20,5.0812,5.1625,5.0608,5.1083,217457,0
2013-05-21,5.0881,5.1286,5.0608,5.0949,164368,0
2013-05-22,5.0745,5.0745,4.9932,4.9932,234951,0
2013-05-23,5.0067,5.0269,4.9523,4.9864,178371,0
2013-05-24,4.9523,5.0067,4.9523,4.9932,141448,0
2013-05-28,5.0001,5.0407,4.9661,4.9729,140815,0
2013-05-29,4.9932,4.9932,4.9188,4.9595,189709,0
2013-05-30,4.9729,5.0067,4.9256,4.9316,239321,0
2013-05-31,4.9696,4.9767,4.8792,4.8792,153050,0
2013-06-03,4.8915,4.8915,4.8034,4.8374,248386,0
2013-06-04,4.8444,4.8914,4.8171,4.8302,219908,0
2013-06-05,4.8104,4.8303,4.7698,4.7831,113664,0
2013-06-06,4.7559,4.8034,4.7489,4.79,103079,0
2013-06-07,4.8034,4.878,4.8034,4.8647,109395,0
2013-06-10,4.8444,4.8647,4.8238,4.8238,151870,0
2013-06-11,4.7831,4.8238,4.7698,4.7698,100384,0
2013-06-12,4.7811,4.8018,4.6792,4.6854,178553,0
2013-06-13,4.6652,4.7676,4.6446,4.7266,201862,0
2013-06-14,4.6992,4.7604,4.6992,4.7266,110697,0
2013-06-17,4.74,4.7811,4.7198,4.7744,171619,0
2013-06-18,4.7676,4.829,4.7541,4.8153,151975,0
2013-06-19,4.795,4.8153,4.7541,4.7676,65896,0
2013-06-20,4.6854,4.7266,4.6314,4.6314,146135,0
2013-06-21,4.5628,4.6446,4.5085,4.6242,243218,0
2013-06-24,4.5695,4.5695,4.4878,4.5563,172301,0
2013-06-25,4.5563,4.5767,4.5219,4.5425,163436,0
2013-06-26,4.5767,4.6107,4.5563,4.6107,115123,0
2013-06-27,4.6177,4.6927,4.6177,4.6927,120898,0
2013-06-28,4.6854,4.7198,4.6519,4.7132,150890,0
2013-07-01,4.706,4.7744,4.706,4.7472,141850,0
2013-07-02,4.7338,4.7744,4.7266,4.7541,115325,0
2013-07-03,4.74,4.74,4.706,4.7266,72962,0
2013-07-05,4.7744,4.7744,4.706,4.7338,121074,0
2013-07-08,4.7198,4.7472,4.7132,4.7338,123476,0
2013-07-09,4.7338,4.74,4.6992,4.7338,107831,0
2013-07-10,4.7338,4.7541,4.7266,4.7541,119396,0
2013-07-11,4.7864,4.841,4.7588,4.841,104285,0
2013-07-12,4.8,4.8618,4.8,4.855,130742,0
2013-07-15,4.8618,4.8959,4.8274,4.8959,155006,0
2013-07-16,4.8757,4.8757,4.8136,4.8205,146458,0
2013-07-17,4.8274,4.841,4.8136,4.8274,142646,0
2013-07-18,4.8136,4.8757,4.8136,4.8618,81042,0
2013-07-19,4.8274,4.855,4.8274,4.8344,81851,0
2013-07-22,4.8274,4.8757,4.8274,4.8685,107165,0
2013-07-23,4.903,4.9306,4.8757,4.9306,160692,0
2013-07-24,4.9097,4.9233,4.8685,4.8959,70193,0
2013-07-25,4.855,4.8825,4.841,4.8825,97588,0
2013-07-26,4.8685,4.8892,4.8618,4.8618,77400,0
2013-07-29,4.841,4.903,4.841,4.855,123681,0
2013-07-30,4.8757,4.8959,4.8618,4.8825,73277,0
2013-07-31,4.8825,4.9168,4.8825,4.8892,101807,0
2013-08-01,4.8892,4.9717,4.8825,4.9646,152431,0
2013-08-02,4.9233,4.9439,4.9097,4.9306,81189,0
2013-08-05,4.903,4.9233,4.8825,4.903,68575,0
2013-08-06,4.8685,4.8959,4.8618,4.8685,66637,0
2013-08-07,4.8685,4.9097,4.8478,4.9097,76070,0
2013-08-08,4.8959,4.8959,4.841,4.8618,90464,0
2013-08-09,4.8618,4.8757,4.8344,4.841,79608,0
2013-08-12,4.8274,4.8618,4.8205,4.8478,87461,0
2013-08-13,4.8462,4.8735,4.8321,4.8321,89088,0
2013-08-14,4.8321,4.8462,4.7906,4.8252,75641,0
2013-08-15,4.7837,4.8252,4.7354,4.77,164113,0
2013-08-16,4.7767,4.8044,4.7146,4.7283,153855,0
2013-08-19,4.7146,4.7631,4.6663,4.6801,98461,0
2013-08-20,4.6663,4.7283,4.6663,4.6938,71436,0
2013-08-21,4.7008,4.7077,4.6452,4.6525,127876,0
2013-08-22,4.6592,4.7283,4.6592,4.7146,103886,0
2013-08-23,4.7008,4.7559,4.7008,4.7423,124436,0
2013-08-26,4.7354,4.7559,4.7215,4.7283,110611,0
2013-08-27,4.687,4.7146,4.6801,4.6938,74667,0
2013-08-28,4.6729,4.7146,4.6316,4.687,110138,0
2013-08-29,4.7008,4.7008,4.6663,4.6663,102603,0
2013-08-30,4.687,4.7283,4.6729,4.6801,109428,0
2013-09-03,4.6982,4.7261,4.6842,4.7125,133158,0
2013-09-04,4.6982,4.7399,4.6916,4.719,74576,0
2013-09-05,4.7125,4.7334,4.7052,4.7334,77530,0
2013-09-06,4.7334,4.747,4.7052,4.7399,137815,0
2013-09-09,4.7283,4.7631,4.7077,4.7631,149071,0
2013-09-10,4.747,4.775,4.7334,4.7542,162009,0
2013-09-11,4.747,4.775,4.7334,4.775,89518,0
2013-09-12,4.7607,4.7816,4.747,4.775,146139,0
2013-09-13,4.7542,4.7888,4.7261,4.7888,118792,0
2013-09-16,4.8302,4.8302,4.7679,4.7888,123073,0
2013-09-17,4.7679,4.8447,4.7679,4.775,187660,0
2013-09-18,4.7888,4.8376,4.7607,4.8376,120530,0
2013-09-19,4.8236,4.8584,4.8236,4.8515,186645,0
2013-09-20,4.8236,4.8584,4.8236,4.8236,124761,0
2013-09-23,4.8236,4.8376,4.796,4.8027,112185,0
2013-09-24,4.8027,4.8302,4.7816,4.796,147871,0
2013-09-25,4.7888,4.8376,4.7888,4.8027,141787,0
2013-09-26,4.796,4.8302,4.796,4.8027,133484,0
2013-09-27,4.8027,4.8167,4.7816,4.8167,72620,0
2013-09-30,4.8027,4.8376,4.775,4.8376,139692,0
2013-10-01,4.8095,4.8584,4.8095,4.8515,172794,0
2013-10-02,4.719,4.8447,4.719,4.8376,220529,0
2013-10-03,4.8095,4.8302,4.796,4.8027,98660,0
2013-10-04,4.8167,4.8515,4.8167,4.8515,136388,0
2013-10-07,4.8302,4.8376,4.8095,4.8095,146454,0
2013-10-08,4.8095,4.8095,4.7679,4.7888,260261,0
2013-10-09,4.7542,4.775,4.747,4.7679,94600,0
2013-10-10,4.7937,4.8918,4.766,4.8779,222682,0
2013-10-11,4.8571,4.864,4.8289,4.8289,162853,0
2013-10-14,4.8079,4.8496,4.8008,4.8428,71962,0
2013-10-15,4.8359,4.8496,4.7937,4.8079,92433,0
2013-10-16,4.8218,4.8709,4.8218,4.864,64251,0
2013-10-17,4.8571,4.9483,4.8428,4.9337,216135,0
2013-10-18,4.9198,4.9549,4.9061,4.9131,193642,0
2013-10-21,4.9198,4.9761,4.9198,4.9621,111192,0
2013-10-22,4.9549,4.983,4.9411,4.9621,153312,0
2013-10-23,4.9483,5.0323,4.9131,5.0182,127752,0
2013-10-24,5.0112,5.0742,5.0112,5.0182,129193,0
2013-10-25,5.0252,5.0882,5.004,5.0812,177751,0
2013-10-28,5.0742,5.0952,5.0323,5.06,85846,0
2013-10-29,5.0673,5.0742,5.0323,5.0533,81450,0
2013-10-30,5.046,5.0742,5.0389,5.0533,136488,0
2013-10-31,5.046,5.0533,4.9972,5.0112,133841,0
2013-11-01,5.0112,5.06,5.0112,5.0182,154135,0
2013-11-04,5.0323,5.046,5.0182,5.0389,48098,0
2013-11-05,5.0182,5.0389,4.983,4.983,99968,0
2013-11-06,4.99,5.0323,4.9621,4.9621,92685,0
2013-11-07,4.9761,4.983,4.9131,4.9761,231082,0
2013-11-08,4.9483,5.046,4.9272,5.0252,278788,0
2013-11-11,4.9972,5.0742,4.9761,5.0742,123964,0
2013-11-12,5.0673,5.0673,5.004,5.0323,96106,0
2013-11-13,5.0301,5.0653,5.0088,5.0583,98433,0
2013-11-14,5.0442,5.0722,5.0442,5.0512,112110,0
2013-11-15,5.0653,5.1993,5.023,5.037,286522,0
2013-11-18,5.0442,5.0722,5.0158,5.037,101878,0
2013-11-19,5.0442,5.0442,5.0088,5.0158,122189,0
2013-11-20,5.0088,5.0301,4.9807,5.0018,118885,0
2013-11-21,5.0088,5.023,4.9878,4.9878,120952,0
2013-11-22,5.0018,5.0442,4.9948,5.0158,120105,0
2013-11-25,5.0088,5.037,4.9948,5.0018,113064,0
2013-11-26,5.023,5.0301,4.9878,5.0158,141169,0
2013-11-27,5.023,5.0583,5.0018,5.0301,135961,0
2013-11-29,5.0653,5.0934,5.0301,5.0795,154889,0
2013-12-02,5.0583,5.0863,5.0583,5.0722,109493,0
2013-12-03,5.0512,5.0653,4.9878,5.0018,252896,0
2013-12-04,4.9878,4.9948,4.9663,4.9878,157066,0
2013-12-05,5.0018,5.0018,4.9597,4.9878,134784,0
2013-12-06,5.0018,5.0158,4.9878,5.0018,106443,0
2013-12-09,5.0018,5.0088,4.9736,5.0018,186932,0
2013-12-10,5.0018,5.0301,4.9878,5.0301,146364,0
2013-12-11,5.0424,5.0562,5.0065,5.035,159623,0
2013-12-12,5.0277,5.0277,4.9994,5.0065,120992,0
2013-12-13,5.0137,5.0137,4.9357,4.9357,176590,0
2013-12-16,4.9422,4.9994,4.921,4.9782,140637,0
2013-12-17,4.9639,5.035,4.95,5.0277,264181,0
2013-12-18,5.0424,5.0704,5.0277,5.0704,214277,0
2013-12-19,5.0489,5.0918,5.035,5.0918,179765,0
2013-12-20,5.0777,5.1344,5.0634,5.1344,130767,0
2013-12-23,5.1344,5.2128,5.1344,5.184,133414,0
2013-12-24,5.1915,5.2554,5.184,5.2554,105096,0
2013-12-26,5.2554,5.2763,5.2481,5.2481,108305,0
2013-12-27,5.2481,5.2554,5.184,5.2053,109801,0
2013-12-30,5.1984,5.2053,5.156,5.1629,154341,0
2013-12-31,5.1915,5.2194,5.1629,5.1698,153437,0
2014-01-02,5.1698,5.1771,5.1344,5.1698,158910,0
2014-01-03,5.1698,5.1915,5.1629,5.1771,87419,0
2014-01-06,5.2053,5.2267,5.1984,5.2267,117690,0
2014-01-07,5.2194,5.2481,5.2194,5.2481,107227,0
2014-01-08,5.2554,5.2763,5.234,5.2554,102383,0
2014-01-09,5.2554,5.3048,5.2554,5.2908,166115,0
2014-01-10,5.4466,5.4681,5.2977,5.3686,375091,0
2014-01-13,5.3955,5.4095,5.374,5.3881,321605,0
2014-01-14,5.3881,5.4095,5.3594,5.3881,208033,0
2014-01-15,5.3955,5.4669,5.3881,5.4454,452733,0
2014-01-16,5.4592,5.4592,5.431,5.4454,170445,0
2014-01-17,5.4669,5.4884,5.4592,5.4592,280090,0
2014-01-21,5.4806,5.5025,5.4381,5.4524,156960,0
2014-01-22,5.4524,5.4806,5.4524,5.4806,162811,0
2014-01-23,5.474,5.4884,5.4524,5.4669,138367,0
2014-01-24,5.4524,5.474,5.338,5.338,187071,0
2014-01-27,5.3453,5.3594,5.2664,5.3025,210487,0
2014-01-28,5.2738,5.3025,5.2454,5.2807,201697,0
2014-01-29,5.2454,5.2738,5.2093,5.2164,198232,0
2014-01-30,5.2807,5.3093,5.2522,5.3093,152644,0
2014-01-31,5.2522,5.3165,5.224,5.2879,123376,0
2014-02-03,5.2953,5.3165,5.224,5.2381,202021,0
2014-02-04,5.2381,5.2738,5.2093,5.2522,71424,0
2014-02-05,5.2594,5.3093,5.2381,5.3093,140664,0
2014-02-06,5.3165,5.3808,5.3025,5.3238,123295,0
2014-02-07,5.338,5.4024,5.338,5.4024,127934,0
2014-02-10,5.3881,5.4592,5.3808,5.4524,169559,0
2014-02-11,5.4669,5.4953,5.4669,5.4806,147365,0
2014-02-12,5.5004,5.5289,5.4714,5.5148,120301,0
2014-02-13,5.486,5.5582,5.4788,5.5582,124831,0
2014-02-14,5.5724,5.5724,5.5004,5.5366,123366,0
2014-02-18,5.5148,5.6009,5.5148,5.5941,179071,0
2014-02-19,5.5648,5.5724,5.486,5.5148,166681,0
2014-02-20,5.5076,5.5506,5.5004,5.522,136917,0
2014-02-21,5.5366,5.5941,5.5289,5.5582,155204,0
2014-02-24,5.5582,5.6081,5.5582,5.5795,155547,0
2014-02-25,5.5864,5.5864,5.522,5.5724,159821,0
2014-02-26,5.5648,5.5864,5.5506,5.5795,147560,0
2014-02-27,5.5724,5.6297,5.5648,5.5941,155719,0
2014-02-28,5.6009,5.6368,5.5941,5.6153,143629,0
2014-03-03,5.5648,5.6081,5.5366,5.5648,162273,0
2014-03-04,5.5941,5.6227,5.5724,5.5941,79246,0
2014-03-05,5.5795,5.6297,5.5795,5.6081,78764,0
2014-03-06,5.6081,5.7018,5.6009,5.673,286940,0
2014-03-07,5.6657,5.673,5.5506,5.5941,158329,0
2014-03-10,5.5864,5.6368,5.5581,5.5795,199347,0
2014-03-11,5.5648,5.5648,5.4214,5.5076,565663,0
2014-03-12,5.5127,5.5414,5.462,5.5127,334719,0
2014-03-13,5.4911,5.5775,5.4911,5.5269,350732,0
2014-03-14,5.5127,5.549,5.4836,5.5127,133669,0
2014-03-17,5.549,5.5631,5.462,5.4766,174797,0
2014-03-18,5.4766,5.5346,5.4472,5.5198,136454,0
2014-03-19,5.5414,5.5775,5.5346,5.5346,205628,0
2014-03-20,5.5269,5.5631,5.5269,5.5346,126069,0
2014-03-21,5.549,5.585,5.5269,5.5269,207642,0
2014-03-24,5.549,5.549,5.4911,5.5052,172345,0
2014-03-25,5.5127,5.5269,5.4472,5.4472,212781,0
2014-03-26,5.4766,5.4983,5.4258,5.4401,250333,0
2014-03-27,5.4472,5.455,5.4042,5.4113,142517,0
2014-03-28,5.4183,5.4766,5.4183,5.469,122446,0
2014-03-31,5.469,5.4836,5.4472,5.469,103053,0
2014-04-01,5.469,5.5559,5.462,5.549,176149,0
2014-04-02,5.5706,5.585,5.5346,5.5631,249320,0
2014-04-03,5.5631,5.5706,5.5052,5.5052,104852,0
2014-04-04,5.5198,5.5269,5.4331,5.4401,108244,0
2014-04-07,5.4401,5.4472,5.3534,5.3534,104429,0
2014-04-08,5.3606,5.3969,5.3534,5.3677,122941,0
2014-04-09,5.4042,5.469,5.4042,5.455,292669,0
2014-04-10,5.3606,5.4472,5.3316,5.3606,500522,0
2014-04-11,5.3658,5.3658,5.3003,5.3364,136334,0
2014-04-14,5.3364,5.3951,5.3003,5.3223,304516,0
2014-04-15,5.3149,5.3295,5.2638,5.3075,127259,0
2014-04-16,5.3149,5.3513,5.2858,5.3439,120221,0
2014-04-17,5.3364,5.3803,5.3364,5.3513,121213,0
2014-04-21,5.3223,5.3658,5.3149,5.3658,164135,0
2014-04-22,5.3439,5.4022,5.3364,5.4022,166550,0
2014-04-23,5.3877,5.4531,5.3732,5.4094,156203,0
2014-04-24,5.4241,5.4241,5.3583,5.3951,178319,0
2014-04-25,5.4022,5.4169,5.3877,5.3951,133780,0
2014-04-28,5.3877,5.3877,5.3149,5.3658,150156,0
2014-04-29,5.3583,5.3583,5.3439,5.3439,112104,0
2014-04-30,5.3439,5.3803,5.3364,5.3658,119448,0
2014-05-01,5.3295,5.3877,5.3295,5.3877,188942,0
2014-05-02,5.3803,5.3877,5.3658,5.3803,111676,0
2014-05-05,5.3803,5.3951,5.3513,5.3877,115108,0
2014-05-06,5.3877,5.4315,5.3732,5.4241,121779,0
2014-05-07,5.4315,5.4969,5.4241,5.4895,275202,0
2014-05-08,5.4821,5.4969,5.4459,5.4531,227745,0
2014-05-09,5.4753,5.4895,5.4603,5.4895,268311,0
2014-05-12,5.4895,5.5116,5.4821,5.5116,124404,0
2014-05-13,5.5018,5.5383,5.5018,5.531,133680,0
2014-05-14,5.5163,5.5241,5.4944,5.5163,117168,0
2014-05-15,5.5241,5.5241,5.4434,5.4653,165535,0
2014-05-16,5.4434,5.4874,5.4141,5.4725,149581,0
2014-05-19,5.4506,5.4653,5.4359,5.4506,136968,0
2014-05-20,5.4434,5.4434,5.3847,5.4434,120255,0
2014-05-21,5.4434,5.5018,5.4359,5.4944,198684,0
2014-05-22,5.4944,5.5241,5.4944,5.5241,111525,0
2014-05-23,5.5383,5.5529,5.5163,5.5529,179337,0
2014-05-27,5.5605,5.5679,5.5459,5.5679,125068,0
2014-05-28,5.5679,5.5971,5.5529,5.5971,166330,0
2014-05-29,5.6045,5.6045,5.5241,5.5679,209338,0
2014-05-30,5.5679,5.5897,5.5605,5.5897,80940,0
2014-06-02,5.5897,5.6116,5.5752,5.6045,125482,0
2014-06-03,5.5971,5.5971,5.5529,5.5897,121078,0
2014-06-04,5.5897,5.6116,5.5605,5.5897,201713,0
2014-06-05,5.5897,5.6045,5.5826,5.6045,126039,0
2014-06-06,5.6045,5.6045,5.5826,5.5826,99768,0
2014-06-09,5.5897,5.6116,5.5752,5.6116,87637,0
2014-06-10,5.6045,5.6263,5.5897,5.6263,77120,0
2014-06-11,5.6242,5.639,5.6021,5.6242,102668,0
2014-06-12,5.6093,5.617,5.5728,5.5871,80540,0
2014-06-13,5.5801,5.617,5.5428,5.5505,143695,0
2014-06-16,5.5581,5.5801,5.536,5.5581,123781,0
2014-06-17,5.565,5.5801,5.5281,5.5505,161949,0
2014-06-18,5.5505,5.6021,5.5428,5.5949,104621,0
2014-06-19,5.5949,5.6093,5.5728,5.5949,75879,0
2014-06-20,5.5871,5.6242,5.5728,5.6093,101618,0
2014-06-23,5.5949,5.6906,5.5801,5.6832,155602,0
2014-06-24,5.639,5.6756,5.5949,5.617,92194,0
2014-06-25,5.6093,5.6536,5.6093,5.6536,85155,0
2014-06-26,5.661,5.6756,5.6093,5.6684,103673,0
2014-06-27,5.6536,5.661,5.6316,5.6536,83095,0
2014-06-30,5.6536,5.6832,5.6242,5.6463,134017,0
2014-07-01,5.661,5.6684,5.6242,5.6316,130009,0
2014-07-02,5.6316,5.6463,5.6093,5.6242,64577,0
2014-07-03,5.6316,5.6536,5.5949,5.6463,45435,0
2014-07-07,5.6316,5.661,5.6093,5.639,77459,0
2014-07-08,5.6316,5.6536,5.5428,5.5505,74680,0
2014-07-09,5.5728,5.5801,5.5428,5.5581,63508,0
2014-07-10,5.5138,5.565,5.5061,5.5581,66783,0
2014-07-11,5.5854,5.5999,5.5705,5.5999,154479,0
2014-07-14,5.5999,5.5999,5.5485,5.5485,73207,0
2014-07-15,5.5408,5.5408,5.4812,5.5185,127991,0
2014-07-16,5.5334,5.563,5.4887,5.4887,121729,0
2014-07-17,5.4963,5.5485,5.459,5.5408,220468,0
2014-07-18,5.5408,5.5408,5.4812,5.5334,112338,0
2014-07-21,5.5259,5.5334,5.5113,5.5334,50191,0
2014-07-22,5.5555,5.5854,5.5408,5.563,90986,0
2014-07-23,5.5778,5.6074,5.5705,5.5854,133385,0
2014-07-24,5.5778,5.6297,5.5485,5.5555,91234,0
2014-07-25,5.5485,5.5705,5.4668,5.5259,150262,0
2014-07-28,5.5036,5.5259,5.4812,5.5036,109407,0
2014-07-29,5.5185,5.5259,5.4743,5.5036,113694,0
2014-07-30,5.4887,5.5705,5.4668,5.5485,333427,0
2014-07-31,5.5036,5.5185,5.3182,5.3255,486267,0
2014-08-01,5.3332,5.3701,5.2884,5.3332,140812,0
2014-08-04,5.3034,5.3332,5.2884,5.3255,109164,0
2014-08-05,5.3255,5.3332,5.2884,5.3034,124436,0
2014-08-06,5.3034,5.3332,5.2811,5.3182,89265,0
2014-08-07,5.3479,5.3479,5.2884,5.3034,142951,0
2014-08-08,5.3255,5.3775,5.2961,5.3701,75809,0
2014-08-11,5.3997,5.4074,5.3775,5.3997,113919,0
2014-08-12,5.4074,5.4074,5.3332,5.3701,93072,0
2014-08-13,5.3756,5.4055,5.353,5.3902,99076,0
2014-08-14,5.383,5.4277,5.383,5.4201,56543,0
2014-08-15,5.4426,5.4426,5.3677,5.4201,66672,0
2014-08-18,5.4351,5.4797,5.4277,5.4652,107469,0
2014-08-19,5.4351,5.4426,5.4351,5.4426,72869,0
2014-08-20,5.4351,5.4724,5.4128,5.4576,49667,0
2014-08-21,5.4797,5.5395,5.4652,5.5321,314716,0
2014-08-22,5.5249,5.5395,5.4797,5.5169,80579,0
2014-08-25,5.5169,5.5169,5.4797,5.5024,93459,0
2014-08-26,5.4949,5.5321,5.4797,5.4876,91702,0
2014-08-27,5.4876,5.4949,5.4201,5.4351,258760,0
2014-08-28,5.4426,5.4652,5.4055,5.4576,132022,0
2014-08-29,5.4724,5.4876,5.4351,5.4797,127991,0
2014-09-02,5.4724,5.4949,5.4576,5.4724,118774,0
2014-09-03,5.4876,5.4949,5.4426,5.4797,94608,0
2014-09-04,5.4876,5.4949,5.4426,5.4502,84900,0
2014-09-05,5.4201,5.4426,5.4128,5.4351,150154,0
2014-09-08,5.4201,5.4277,5.383,5.3978,100976,0
2014-09-09,5.383,5.4128,5.383,5.3978,115546,0
2014-09-10,5.4055,5.4055,5.338,5.383,232235,0
2014-09-11,5.3882,5.3882,5.3506,5.3806,84520,0
2014-09-12,5.3806,5.3806,5.328,5.3506,120738,0
2014-09-15,5.3657,5.4032,5.343,5.3732,208925,0
2014-09-16,5.3732,5.3806,5.3054,5.3355,116541,0
2014-09-17,5.358,5.358,5.3131,5.328,131895,0
2014-09-18,5.358,5.3732,5.2981,5.328,336982,0
2014-09-19,5.3131,5.328,5.2603,5.3131,210723,0
2014-09-22,5.2905,5.3054,5.2526,5.2603,108895,0
2014-09-23,5.2603,5.2679,5.223,5.2456,131232,0
2014-09-24,5.2526,5.2603,5.2004,5.2603,229997,0
2014-09-25,5.2379,5.2456,5.1628,5.1852,129746,0
2014-09-26,5.1926,5.2076,5.1778,5.1852,135796,0
2014-09-29,5.14,5.1699,5.0876,5.0952,300774,0
2014-09-30,5.0876,5.11,5.035,5.1026,244540,0
2014-10-01,5.0802,5.0952,5.0574,5.065,161721,0
2014-10-02,5.0725,5.0802,5.0125,5.0574,218796,0
2014-10-03,5.0725,5.0725,5.0272,5.065,142233,0
2014-10-06,5.0802,5.0802,5.0426,5.0499,103407,0
2014-10-07,5.0426,5.0426,5.0125,5.0272,184980,0
2014-10-08,5.0426,5.0426,4.99,5.035,161098,0
2014-10-09,5.035,5.035,4.96,4.9747,125033,0
2014-10-10,4.9802,4.9878,4.8743,4.8893,214638,0
2014-10-13,4.8893,4.8893,4.7378,4.7456,166229,0
2014-10-14,4.7302,4.7834,4.7153,4.7682,203709,0
2014-10-15,4.7076,4.7302,4.5942,4.6775,262824,0
2014-10-16,4.6242,4.7604,4.6242,4.7302,247644,0
2014-10-17,4.7604,4.8588,4.7604,4.8362,183489,0
2014-10-20,4.8362,4.9045,4.8362,4.8969,109272,0
2014-10-21,4.9196,4.9802,4.912,4.9802,101172,0
2014-10-22,4.9878,5.0179,4.9346,4.9575,109663,0
2014-10-23,5.0029,5.0634,4.9878,5.0407,112556,0
2014-10-24,5.0481,5.071,5.0179,5.071,77292,0
2014-10-27,5.0558,5.0634,5.0407,5.0558,57085,0
2014-10-28,5.071,5.1087,5.0407,5.071,113351,0
2014-10-29,5.071,5.071,4.9952,4.9952,178224,0
2014-10-30,5.0105,5.0105,4.9802,4.9952,138090,0
2014-10-31,5.0407,5.0481,5.0179,5.0407,167998,0
2014-11-03,5.0634,5.0634,5.0179,5.0481,135854,0
2014-11-04,5.0407,5.0407,4.9802,5.0179,135775,0
2014-11-05,5.0407,5.0407,4.9802,5.0179,159131,0
2014-11-06,5.0179,5.0179,4.9802,5.0105,241664,0
2014-11-07,5.0179,5.0179,4.9648,4.9878,142572,0
2014-11-10,4.9878,4.9878,4.9501,4.9648,161297,0
2014-11-11,4.9726,5.0105,4.9501,5.0105,143999,0
2014-11-12,5.0079,5.0462,4.9853,5.0312,149674,0
2014-11-13,5.0384,5.0384,4.9777,5.0079,118608,0
2014-11-14,4.993,4.993,4.97,4.9853,76122,0
2014-11-17,4.9624,4.97,4.9315,4.9315,167597,0
2014-11-18,4.9315,4.9853,4.9089,4.9777,156061,0
2014-11-19,4.9546,4.97,4.9243,4.9624,97454,0
2014-11-20,4.9315,4.9777,4.9243,4.9624,94223,0
2014-11-21,4.993,5.0079,4.9624,4.9624,112112,0
2014-11-24,4.9853,4.993,4.97,4.993,91679,0
2014-11-25,4.993,5.0234,4.9777,5.0234,115358,0
2014-11-26,5.0539,5.0539,5.0157,5.0539,118351,0
2014-11-28,5.0539,5.0539,5.0079,5.0157,46401,0
2014-12-01,4.9853,5.0234,4.9546,4.9853,145262,0
2014-12-02,4.993,5.0006,4.9398,4.9398,123628,0
2014-12-03,4.9398,4.9624,4.9398,4.9398,182407,0
2014-12-04,4.9398,4.9546,4.9167,4.9315,189686,0
2014-12-05,4.9398,4.97,4.9167,4.97,141534,0
2014-12-08,4.9624,4.97,4.9013,4.9013,169147,0
2014-12-09,4.9013,4.9315,4.8786,4.9315,416434,0
2014-12-10,4.9315,4.9315,4.833,4.833,165458,0
2014-12-11,4.861,4.8688,4.7919,4.7919,298248,0
2014-12-12,4.7612,4.7997,4.723,4.7305,202598,0
2014-12-15,4.7766,4.7919,4.6997,4.7154,95019,0
2014-12-16,4.6844,4.723,4.6459,4.6459,219736,0
2014-12-17,4.6539,4.7539,4.6384,4.7539,270472,0
2014-12-18,4.7612,4.8302,4.7612,4.8076,291987,0
2014-12-19,4.8151,4.8461,4.7766,4.8382,310454,0
2014-12-22,4.8229,4.8382,4.7766,4.8151,210890,0
2014-12-23,4.8229,4.8382,4.7997,4.8302,238732,0
2014-12-24,4.8302,4.8461,4.7845,4.8461,173824,0
2014-12-26,4.8461,4.8996,4.8229,4.8996,141907,0
2014-12-29,4.8688,4.8841,4.8382,4.8536,135464,0
2014-12-30,4.8382,4.8536,4.8076,4.8151,210390,0
2014-12-31,4.8382,4.8536,4.7997,4.8382,219054,0
2015-01-02,4.8382,4.861,4.8076,4.8302,157657,0
2015-01-05,4.8302,4.8302,4.7539,4.7997,313872,0
2015-01-06,4.7997,4.8302,4.7612,4.7919,181151,0
2015-01-07,4.8151,4.8536,4.7997,4.8302,265980,0
2015-01-08,4.861,4.9072,4.8382,4.8841,187897,0
2015-01-09,4.9072,4.9383,4.8151,4.9072,301601,0
2015-01-12,4.8766,4.8841,4.8151,4.8536,180640,0
2015-01-13,4.8667,4.89,4.8126,4.8667,171007,0
2015-01-14,4.8281,4.9055,4.8126,4.8822,393347,0
2015-01-15,4.89,4.9055,4.8588,4.89,158952,0
2015-01-16,4.8512,4.9055,4.8281,4.9055,169937,0
2015-01-20,4.8977,4.9133,4.8437,4.8822,113594,0
2015-01-21,4.89,4.9207,4.8745,4.9207,217475,0
2015-01-22,4.9289,4.9597,4.8667,4.9439,409233,0
2015-01-23,4.9365,4.9827,4.9207,4.9597,363884,0
2015-01-26,4.9439,4.9827,4.9365,4.9749,211451,0
2015-01-27,4.9519,4.9673,4.9133,4.9439,185684,0
2015-01-28,4.9673,4.9673,4.8977,4.8977,203509,0
2015-01-29,4.9055,4.9365,4.8745,4.9055,192485,0
2015-01-30,4.9055,4.9055,4.8512,4.8822,312057,0
2015-02-02,4.8822,4.9133,4.8357,4.9133,314908,0
2015-02-03,4.9133,5.0139,4.8977,5.0139,287251,0
2015-02-04,4.9749,5.0214,4.9673,5.0214,145979,0
2015-02-05,5.0139,5.0369,5.0059,5.029,84384,0
2015-02-06,5.029,5.0369,4.9749,5.0214,112994,0
2015-02-09,4.9981,4.9981,4.9827,4.9827,113850,0
2015-02-10,4.9903,5.0059,4.9673,5.0059,101696,0
2015-02-11,5.035,5.0426,4.9957,5.0269,129838,0
2015-02-12,5.0426,5.0972,5.0269,5.0972,224887,0
2015-02-13,5.0972,5.1051,5.066,5.0736,124820,0
2015-02-17,5.0736,5.0894,4.9957,5.035,503452,0
2015-02-18,5.035,5.066,5.0114,5.0583,195763,0
2015-02-19,5.0815,5.0815,5.035,5.0736,189831,0
2015-02-20,5.0736,5.1051,5.0583,5.0972,115601,0
2015-02-23,5.0736,5.1051,5.0736,5.0894,183873,0
2015-02-24,5.0736,5.1127,5.0736,5.1127,161343,0
2015-02-25,5.0972,5.1283,5.0972,5.1205,192800,0
2015-02-26,5.136,5.1592,5.0972,5.1592,282744,0
2015-02-27,5.1205,5.1674,5.1205,5.1205,193292,0
2015-03-02,5.1283,5.1674,5.1283,5.1592,242757,0
2015-03-03,5.1441,5.1592,5.136,5.1518,129462,0
2015-03-04,5.1518,5.1986,5.1283,5.1986,193232,0
2015-03-05,5.1986,5.2294,5.1986,5.2061,122917,0
2015-03-06,5.2061,5.2142,5.1441,5.1674,235052,0
2015-03-09,5.1674,5.2061,5.1674,5.2061,132798,0
2015-03-10,5.1674,5.175,5.136,5.1592,199643,0
2015-03-11,5.173,5.1887,5.149,5.173,182050,0
2015-03-12,5.1887,5.1887,5.1569,5.173,178101,0
2015-03-13,5.1651,5.1651,5.1099,5.1416,135679,0
2015-03-16,5.1416,5.2198,5.1416,5.2198,196066,0
2015-03-17,5.1887,5.2198,5.1651,5.2198,105104,0
2015-03-18,5.1651,5.2669,5.1651,5.2276,346646,0
2015-03-19,5.2043,5.259,5.2043,5.2434,202435,0
2015-03-20,5.2513,5.3061,5.2434,5.2907,160390,0
2015-03-23,5.2827,5.3223,5.2827,5.3061,179373,0
2015-03-24,5.2985,5.3061,5.259,5.2827,138991,0
2015-03-25,5.2985,5.2985,5.2434,5.259,258102,0
2015-03-26,5.259,5.275,5.1962,5.275,353781,0
2015-03-27,5.275,5.275,5.2276,5.259,76950,0
2015-03-30,5.259,5.2907,5.259,5.2907,99625,0
2015-03-31,5.2827,5.2827,5.2513,5.275,100790,0
2015-04-01,5.275,5.2907,5.2513,5.2513,212625,0
2015-04-02,5.259,5.275,5.2513,5.2513,111476,0
2015-04-06,5.2358,5.2985,5.2276,5.2985,82170,0
2015-04-07,5.2907,5.3298,5.275,5.3142,212030,0
2015-04-08,5.3223,5.3611,5.3142,5.3534,127778,0
2015-04-09,5.3534,5.4081,5.3298,5.4002,178127,0
2015-04-10,5.4163,5.4319,5.3849,5.4163,153005,0
2015-04-13,5.4139,5.4691,5.406,5.4691,263814,0
2015-04-14,5.4612,5.477,5.4295,5.477,181822,0
2015-04-15,5.4691,5.5322,5.4612,5.5322,318819,0
2015-04-16,5.5246,5.5246,5.477,5.477,149773,0
2015-04-17,5.477,5.477,5.3664,5.4139,89712,0
2015-04-20,5.4376,5.477,5.4139,5.4691,97903,0
2015-04-21,5.477,5.477,5.4216,5.4376,122986,0
2015-04-22,5.4376,5.4691,5.4376,5.4691,104300,0
2015-04-23,5.4612,5.5087,5.4456,5.4926,223957,0
2015-04-24,5.4691,5.477,5.4295,5.4612,243152,0
2015-04-27,5.4691,5.485,5.4295,5.4376,191186,0
2015-04-28,5.4376,5.4376,5.4139,5.4295,211935,0
2015-04-29,5.4295,5.4376,5.406,5.4216,133739,0
2015-04-30,5.4216,5.4216,5.3583,5.3664,185618,0
2015-05-01,5.3821,5.39,5.3504,5.3745,139939,0
2015-05-04,5.39,5.39,5.3504,5.3504,120582,0
2015-05-05,5.3266,5.3504,5.3113,5.3427,158790,0
2015-05-06,5.3427,5.3504,5.3032,5.3188,223483,0
2015-05-07,5.3032,5.3504,5.2872,5.3504,187178,0
2015-05-08,5.39,5.4376,5.3583,5.4376,173220,0
2015-05-11,5.4139,5.4456,5.39,5.4216,321764,0
2015-05-12,5.406,5.4216,5.3821,5.406,133941,0
2015-05-13,5.4114,5.4114,5.3716,5.3795,159461,0
2015-05-14,5.4194,5.4591,5.4114,5.4513,260366,0
2015-05-15,5.4274,5.4354,5.4035,5.4035,100852,0
2015-05-18,5.4035,5.4433,5.3877,5.4433,99033,0
2015-05-19,5.4433,5.4671,5.4274,5.4433,132251,0
2015-05-20,5.4513,5.4832,5.4274,5.4754,242646,0
2015-05-21,5.4754,5.515,5.4671,5.515,157451,0
2015-05-22,5.515,5.5308,5.4991,5.507,96632,0
2015-05-26,5.507,5.507,5.4591,5.4832,147664,0
2015-05-27,5.4832,5.523,5.4832,5.523,126038,0
2015-05-28,5.507,5.5308,5.507,5.5308,55883,0
2015-05-29,5.523,5.5388,5.4991,5.4991,175042,0
2015-06-01,5.4991,5.5308,5.4912,5.5308,161046,0
2015-06-02,5.515,5.515,5.4591,5.4832,124011,0
2015-06-03,5.4912,5.4991,5.4671,5.4671,108447,0
2015-06-04,5.4513,5.4591,5.4274,5.4274,76905,0
2015-06-05,5.4274,5.4513,5.3716,5.4114,91608,0
2015-06-08,5.4114,5.4114,5.3877,5.4035,114353,0
2015-06-09,5.4035,5.4114,5.3877,5.3877,266226,0
2015-06-10,5.4035,5.4114,5.3241,5.332,153541,0
2015-06-11,5.3456,5.3536,5.3054,5.3134,118918,0
2015-06-12,5.3054,5.3373,5.3054,5.3294,66754,0
2015-06-15,5.2894,5.3615,5.2813,5.3373,57899,0
2015-06-16,5.3373,5.3373,5.2894,5.2975,91337,0
2015-06-17,5.2975,5.3373,5.2975,5.3373,63139,0
2015-06-18,5.3456,5.3694,5.3294,5.3615,177562,0
2015-06-19,5.3536,5.3694,5.3373,5.3456,62887,0
2015-06-22,5.3615,5.3694,5.3054,5.3456,173566,0
2015-06-23,5.3456,5.3936,5.3373,5.3776,89489,0
2015-06-24,5.3615,5.3776,5.3294,5.3456,64013,0
2015-06-25,5.3536,5.3694,5.2654,5.2813,176686,0
2015-06-26,5.2813,5.2813,5.217,5.2254,211244,0
2015-06-29,5.1691,5.1772,5.081,5.0971,193031,0
2015-06-30,5.1452,5.1534,5.0166,5.137,145180,0
2015-07-01,5.137,5.1772,5.137,5.1612,135011,0
2015-07-02,5.1534,5.1851,5.137,5.1534,180677,0
2015-07-06,5.1291,5.1291,5.0971,5.121,104936,0
2015-07-07,5.1131,5.1131,5.0488,5.1053,190411,0
2015-07-08,5.0571,5.0891,5.0252,5.0409,131516,0
2015-07-09,5.0409,5.065,4.993,5.0166,142993,0
2015-07-10,5.0329,5.1131,5.0252,5.1131,159965,0
2015-07-13,5.1433,5.1752,5.1105,5.1752,114323,0
2015-07-14,5.1268,5.1832,5.1268,5.1433,146029,0
2015-07-15,5.151,5.2073,5.1348,5.1832,197786,0
2015-07-16,5.1832,5.2398,5.1673,5.2398,96858,0
2015-07-17,5.2398,5.2479,5.1752,5.2317,158414,0
2015-07-20,5.2317,5.2317,5.1832,5.1832,51650,0
2015-07-21,5.1917,5.2073,5.1433,5.1433,121010,0
2015-07-22,5.1348,5.1917,5.1188,5.1433,82737,0
2015-07-23,5.151,5.1832,5.1105,5.1105,120762,0
2015-07-24,5.1026,5.1433,5.0542,5.0542,56599,0
2015-07-27,5.014,5.0864,4.9412,4.9495,67504,0
2015-07-28,4.9495,5.022,4.9495,4.9734,107014,0
2015-07-29,4.9734,5.014,4.9734,5.0057,67874,0
2015-07-30,4.9815,5.0298,4.9734,5.0057,97109,0
2015-07-31,5.0298,5.062,5.0057,5.022,53755,0
2015-08-03,5.0057,5.062,5.0057,5.062,91213,0
2015-08-04,5.0462,5.062,5.022,5.0298,84843,0
2015-08-05,5.0542,5.0703,5.0298,5.0703,83603,0
2015-08-06,5.0462,5.062,5.014,5.062,128430,0
2015-08-07,5.0462,5.0542,4.9975,4.9975,74562,0
2015-08-10,5.014,5.038,4.9975,5.022,57964,0
2015-08-11,4.9896,5.014,4.9573,4.9896,60532,0
2015-08-12,4.9628,5.0034,4.9387,5.0034,79651,0
2015-08-13,4.9788,5.0034,4.9628,4.9788,75227,0
2015-08-14,4.9708,4.9708,4.9387,4.9628,58021,0
2015-08-17,4.9387,4.9788,4.9219,4.9465,126114,0
2015-08-18,4.9302,4.9545,4.914,4.9302,78787,0
2015-08-19,4.9302,4.9465,4.9058,4.9058,67726,0
2015-08-20,4.8812,4.8812,4.8243,4.8326,89234,0
2015-08-21,4.7431,4.8243,4.686,4.6943,248413,0
2015-08-24,4.4013,4.6049,4.0841,4.5478,240520,0
2015-08-25,4.5885,4.6617,4.5394,4.5394,103618,0
2015-08-26,4.5966,4.6617,4.5803,4.621,124515,0
2015-08-27,4.6943,4.7351,4.6617,4.6781,97593,0
2015-08-28,4.6781,4.7269,4.6781,4.7025,63304,0
2015-08-31,4.7025,4.7025,4.6617,4.6696,82356,0
2015-09-01,4.5966,4.6537,4.5885,4.621,132137,0
2015-09-02,4.6371,4.6537,4.6049,4.6049,114316,0
2015-09-03,4.6371,4.6617,4.621,4.6293,178966,0
2015-09-04,4.5885,4.6537,4.5885,4.6537,124269,0
2015-09-08,4.6943,4.7431,4.6781,4.7351,138281,0
2015-09-09,4.7351,4.7675,4.686,4.6943,96859,0
2015-09-10,4.6781,4.6943,4.6537,4.6943,93660,0
2015-09-11,4.692,4.7081,4.6587,4.7081,89001,0
2015-09-14,4.6674,4.7081,4.6181,4.6754,95460,0
2015-09-15,4.6587,4.7329,4.6587,4.7329,105332,0
2015-09-16,4.7248,4.741,4.7081,4.7165,101676,0
2015-09-17,4.7081,4.8068,4.692,4.7574,93236,0
2015-09-18,4.7165,4.782,4.7081,4.7574,85954,0
2015-09-21,4.7489,4.7902,4.6836,4.692,56936,0
2015-09-22,4.6181,4.6674,4.5934,4.626,99848,0
2015-09-23,4.626,4.6587,4.6015,4.6098,83660,0
2015-09-24,4.6015,4.6098,4.5196,4.6015,198715,0
2015-09-25,4.6015,4.6181,4.5523,4.5688,89123,0
2015-09-28,4.577,4.577,4.421,4.4293,76841,0
2015-09-29,4.421,4.421,4.3473,4.4128,87168,0
2015-09-30,4.4457,4.4539,4.372,4.4293,113628,0
2015-10-01,4.4128,4.4539,4.3634,4.3965,130447,0
2015-10-02,4.3555,4.4539,4.3143,4.4374,118624,0
2015-10-05,4.4374,4.536,4.4374,4.536,86302,0
2015-10-06,4.5113,4.5444,4.4702,4.5113,118137,0
2015-10-07,4.5278,4.5606,4.5031,4.5523,45964,0
2015-10-08,4.5196,4.6181,4.5196,4.6181,106554,0
2015-10-09,4.6015,4.7165,4.6015,4.6509,155564,0
2015-10-12,4.626,4.692,4.6181,4.6836,47893,0
2015-10-13,4.6562,4.681,4.6315,4.6646,71580,0
2015-10-14,4.6476,4.6562,4.6066,4.6399,77142,0
2015-10-15,4.6399,4.6975,4.615,4.6975,104225,0
2015-10-16,4.6646,4.772,4.6476,4.772,162264,0
2015-10-19,4.7388,4.8632,4.7306,4.8384,162699,0
2015-10-20,4.8051,4.8384,4.7639,4.8217,187591,0
2015-10-21,4.8132,4.8132,4.7471,4.7803,167223,0
2015-10-22,4.7885,4.8466,4.772,4.8051,106158,0
2015-10-23,4.8384,4.8384,4.7969,4.8051,87541,0
2015-10-26,4.7969,4.8466,4.7969,4.8132,92982,0
2015-10-27,4.8298,4.8298,4.7555,4.772,135056,0
2015-10-28,4.7969,4.7969,4.7639,4.7969,116559,0
2015-10-29,4.7803,4.7885,4.7555,4.772,72426,0
2015-10-30,4.772,4.8051,4.7639,4.7803,152714,0
2015-11-02,4.7555,4.8712,4.7555,4.8132,152761,0
2015-11-03,4.8051,4.8632,4.8051,4.8466,136631,0
2015-11-04,4.8632,4.8712,4.8217,4.8384,137261,0
2015-11-05,4.8549,4.8549,4.7803,4.8384,213650,0
2015-11-06,4.7885,4.8466,4.7555,4.8217,163472,0
2015-11-09,4.7803,4.7803,4.7143,4.7639,206834,0
2015-11-10,4.7362,4.778,4.728,4.7449,110209,0
2015-11-11,4.728,4.7449,4.7112,4.728,141391,0
2015-11-12,4.7032,4.7196,4.6445,4.6531,156982,0
2015-11-13,4.636,4.6612,4.5694,4.5781,162381,0
2015-11-16,4.5781,4.6695,4.5694,4.6531,124483,0
2015-11-17,4.6612,4.6612,4.603,4.6531,160101,0
2015-11-18,4.6695,4.7032,4.636,4.6946,198355,0
2015-11-19,4.6946,4.7112,4.6695,4.6861,117168,0
2015-11-20,4.6861,4.728,4.6861,4.7112,81189,0
2015-11-23,4.678,4.8448,4.6531,4.7196,108892,0
2015-11-24,4.7032,4.7032,4.6695,4.6946,82741,0
2015-11-25,4.6946,4.728,4.678,4.7196,115729,0
2015-11-27,4.7196,4.7362,4.7112,4.7196,41014,0
2015-11-30,4.7449,4.8113,4.7112,4.7613,231335,0
2015-12-01,4.7532,4.8113,4.7449,4.7948,310590,0
2015-12-02,4.7948,4.7948,4.7449,4.7449,322386,0
2015-12-03,4.7613,4.7697,4.7112,4.7196,114673,0
2015-12-04,4.7032,4.7532,4.6861,4.7362,207230,0
2015-12-07,4.6861,4.7032,4.636,4.6695,192839,0
2015-12-08,4.628,4.678,4.6195,4.636,222460,0
2015-12-09,4.6612,4.7112,4.6111,4.6531,402465,0
2015-12-10,4.636,4.6612,4.5945,4.5945,156144,0
2015-12-11,4.5529,4.5529,4.4195,4.4364,164295,0
2015-12-14,4.4364,4.4364,4.3525,4.3696,190584,0
2015-12-15,4.3862,4.4447,4.3696,4.4029,230494,0
2015-12-16,4.4113,4.5196,4.4029,4.5029,235892,0
2015-12-17,4.4862,4.5446,4.4697,4.4697,280026,0
2015-12-18,4.4612,4.5529,4.4612,4.5112,216227,0
2015-12-21,4.5196,4.5446,4.4777,4.5196,222819,0
2015-12-22,4.5112,4.561,4.4945,4.5529,152573,0
2015-12-23,4.5446,4.636,4.5361,4.6195,252562,0
2015-12-24,4.603,4.6445,4.603,4.628,119959,0
2015-12-28,4.636,4.653,4.603,4.636,232324,0
2015-12-29,4.628,4.6531,4.6195,4.628,265558,0
2015-12-30,4.628,4.6612,4.628,4.6445,168657,0
2015-12-31,4.6445,4.6531,4.5781,4.628,248692,0
2016-01-04,4.5861,4.5945,4.5446,4.5861,137622,0
2016-01-05,4.5694,4.6111,4.561,4.6111,200795,0
2016-01-06,4.5529,4.5945,4.5446,4.5781,125338,0
2016-01-07,4.5279,4.5279,4.4612,4.4945,247451,0
2016-01-08,4.4945,4.5124,4.4276,4.4276,72928,0
2016-01-11,4.4447,4.4447,4.361,4.4113,108996,0
2016-01-12,4.3944,4.3944,4.336,4.361,164079,0
2016-01-13,4.3586,4.3751,4.2196,4.2659,123557,0
2016-01-14,4.2577,4.2911,4.1652,4.2659,228770,0
2016-01-15,4.1652,4.1985,4.1059,4.1398,102292,0
2016-01-19,4.1735,4.1903,4.1059,4.1564,124671,0
2016-01-20,4.0555,4.1059,3.8704,4.0474,283064,0
2016-01-21,4.0051,4.1564,3.9883,4.0388,193119,0
2016-01-22,4.0894,4.2067,4.0474,4.1231,232150,0
2016-01-25,4.0978,4.1652,4.0641,4.1652,141312,0
2016-01-26,4.1145,4.1818,4.0978,4.1652,215353,0
2016-01-27,4.1735,4.1985,4.1059,4.1985,187754,0
2016-01-28,4.207,4.283,4.1564,4.2745,328486,0
2016-01-29,4.2659,4.3586,4.1903,4.3586,204516,0
2016-02-01,4.2912,4.2912,4.207,4.2745,240049,0
2016-02-02,4.2745,4.2745,4.1652,4.1903,130109,0
2016-02-03,4.1903,4.207,4.1231,4.1985,89833,0
2016-02-04,4.1818,4.1903,4.1315,4.1564,69395,0
2016-02-05,4.1564,4.1564,4.0809,4.0978,127974,0
2016-02-08,4.0724,4.0809,3.9213,3.9714,140039,0
2016-02-09,3.9125,3.9378,3.8861,3.9378,166473,0
2016-02-10,3.9523,3.9864,3.8845,3.9099,179492,0
2016-02-11,3.8161,3.8587,3.7483,3.8417,412354,0
2016-02-12,3.8502,3.9011,3.8161,3.8757,128372,0
2016-02-16,3.8928,3.9527,3.8757,3.9353,304066,0
2016-02-17,3.9693,4.0373,3.9523,4.0287,171097,0
2016-02-18,4.0033,4.0627,3.9864,4.0119,358867,0
2016-02-19,3.9777,4.0428,3.9777,4.0287,168675,0
2016-02-22,4.0373,4.0968,4.0373,4.0798,225492,0
2016-02-23,4.0798,4.1051,4.0287,4.0968,304502,0
2016-02-24,4.0541,4.1476,4.0373,4.1307,123180,0
2016-02-25,4.114,4.1936,4.1051,4.1903,403406,0
2016-02-26,4.1734,4.2328,4.1734,4.1986,147287,0
2016-02-29,4.1986,4.2753,4.1817,4.2753,176205,0
2016-03-01,4.2666,4.3689,4.2156,4.3516,341875,0
2016-03-02,4.3432,4.3432,4.2839,4.326,149332,0
2016-03-03,4.3007,4.4028,4.2923,4.3858,419944,0
2016-03-04,4.3689,4.4571,4.3516,4.3772,273451,0
2016-03-07,4.3516,4.3858,4.3432,4.3858,220374,0
2016-03-08,4.3772,4.3858,4.3349,4.3858,114809,0
2016-03-09,4.3772,4.4113,4.3689,4.4028,145524,0
2016-03-10,4.4198,4.4198,4.3619,4.3942,187445,0
2016-03-11,4.4432,4.486,4.4255,4.486,125151,0
2016-03-14,4.4515,4.5548,4.4257,4.5548,301148,0
2016-03-15,4.5204,4.5374,4.4602,4.5373,226796,0
2016-03-16,4.4946,4.5805,4.4774,4.5631,647157,0
2016-03-17,4.5288,4.6061,4.486,4.5805,658339,0
2016-03-18,4.5891,4.6061,4.5631,4.5996,55886,0
2016-03-21,4.5717,4.6229,4.5461,4.6229,125027,0
2016-03-22,4.5976,4.6488,4.5976,4.6229,107125,0
2016-03-23,4.6319,4.6407,4.5373,4.5891,220021,0
2016-03-24,4.5373,4.5717,4.486,4.4946,283068,0
2016-03-28,4.486,4.6061,4.486,4.5288,244997,0
2016-03-29,4.5118,4.5805,4.4348,4.5717,162797,0
2016-03-30,4.5805,4.6147,4.5631,4.6147,133905,0
2016-03-31,4.6229,4.6656,4.5976,4.6575,139435,0
2016-04-01,4.6407,4.6922,4.6061,4.6827,286166,0
2016-04-04,4.6663,4.6922,4.6147,4.6488,217679,0
2016-04-05,4.5976,4.6319,4.5805,4.6229,139206,0
2016-04-06,4.6229,4.6663,4.6061,4.6488,218729,0
2016-04-07,4.6319,4.6575,4.6147,4.6229,146350,0
2016-04-08,4.6319,4.6827,4.6319,4.6407,100524,0
2016-04-11,4.6663,4.7081,4.6488,4.6747,147776,0
2016-04-12,4.7005,4.7091,4.6827,4.7005,259019,0
2016-04-13,4.7152,4.7239,4.6719,4.7239,177406,0
2016-04-14,4.7152,4.7591,4.7152,4.7496,152450,0
2016-04-15,4.7412,4.7929,4.7412,4.7714,111151,0
2016-04-18,4.7325,4.8104,4.7325,4.8104,82795,0
2016-04-19,4.7845,4.819,4.7845,4.8094,137214,0
2016-04-20,4.8017,4.8263,4.7929,4.819,94492,0
2016-04-21,4.8017,4.8536,4.8017,4.8104,156370,0
2016-04-22,4.8104,4.8536,4.8017,4.8536,170257,0
2016-04-25,4.8623,4.8753,4.8362,4.8709,107883,0
2016-04-26,4.8623,4.8882,4.819,4.8362,82572,0
2016-04-27,4.819,4.8968,4.819,4.8623,183162,0
2016-04-28,4.8449,4.9312,4.8449,4.8579,155986,0
2016-04-29,4.8709,4.8771,4.819,4.8449,94349,0
2016-05-02,4.8362,4.8623,4.819,4.8362,127669,0
2016-05-03,4.819,4.8362,4.7586,4.7929,70198,0
2016-05-04,4.7929,4.7929,4.7496,4.7929,63809,0
2016-05-05,4.7758,4.8017,4.767,4.7929,35922,0
2016-05-06,4.7758,4.7929,4.7412,4.7929,83362,0
2016-05-09,4.7845,4.8104,4.7586,4.7845,477068,0
2016-05-10,4.7758,4.8276,4.7758,4.8017,107086,0
2016-05-11,4.808,4.8165,4.7554,4.7815,126805,0
2016-05-12,4.7815,4.834,4.7643,4.7815,75305,0
2016-05-13,4.7815,4.793,4.7379,4.7379,54842,0
2016-05-16,4.7554,4.8165,4.7554,4.8165,122862,0
2016-05-17,4.7904,4.7991,4.7467,4.7643,58892,0
2016-05-18,4.7293,4.7991,4.7293,4.7467,92598,0
2016-05-19,4.7467,4.7554,4.7032,4.7293,81004,0
2016-05-20,4.7379,4.7643,4.7206,4.7206,73736,0
2016-05-23,4.7206,4.7815,4.7206,4.7467,61493,0
2016-05-24,4.7467,4.8516,4.7467,4.8252,83727,0
2016-05-25,4.834,4.9126,4.808,4.8427,64922,0
2016-05-26,4.86,4.8647,4.834,4.8516,57924,0
2016-05-27,4.8516,4.8864,4.834,4.8427,70197,0
2016-05-31,4.8516,4.9299,4.8516,4.895,159647,0
2016-06-01,4.8776,4.9389,4.8776,4.9126,75878,0
2016-06-02,4.9126,4.9736,4.9126,4.956,71646,0
2016-06-03,4.9299,4.9736,4.921,4.9736,87155,0
2016-06-06,4.956,5.0696,4.9389,5.0259,134488,0
2016-06-07,5.0259,5.0604,5.0258,5.0349,40234,0
2016-06-08,5.0349,5.0869,5.017,5.0869,61382,0
2016-06-09,5.0607,5.0696,5.0456,5.0696,30400,0
2016-06-10,5.0349,5.0607,4.9823,5.0435,72874,0
2016-06-13,5.0673,5.0673,4.9881,4.9881,79858,0
2016-06-14,4.9704,4.9966,4.8648,4.9438,86394,0
2016-06-15,4.9265,4.9704,4.8825,4.9704,66086,0
2016-06-16,4.9176,4.9176,4.8297,4.9001,82012,0
2016-06-17,4.8825,4.9265,4.8297,4.9265,79681,0
2016-06-20,4.9086,4.9579,4.8825,4.9352,132957,0
2016-06-21,4.9176,4.9438,4.9086,4.9352,33198,0
2016-06-22,4.9176,4.9527,4.8912,4.9352,62551,0
2016-06-23,4.9704,4.9881,4.9438,4.9438,56102,0
2016-06-24,4.8031,4.9176,4.8031,4.8648,95000,0
2016-06-27,4.856,4.856,4.6975,4.724,100416,0
2016-06-28,4.7679,4.7945,4.724,4.7592,204926,0
2016-06-29,4.7679,4.8648,4.7679,4.8119,159953,0
2016-06-30,4.856,4.8736,4.8031,4.856,125079,0
2016-07-01,4.8472,4.9176,4.8472,4.8736,114716,0
2016-07-05,4.8648,4.8736,4.8297,4.856,168474,0
2016-07-06,4.8208,4.8825,4.8208,4.8736,166979,0
2016-07-07,4.9001,4.9001,4.8472,4.8912,217480,0
2016-07-08,4.8912,4.9787,4.8825,4.9527,203359,0
2016-07-11,4.9791,4.9881,4.9527,4.9527,154340,0
2016-07-12,4.9704,5.0233,4.9617,4.9881,206156,0
2016-07-13,4.994,5.0121,4.9675,4.9853,144412,0
2016-07-14,5.0031,5.0207,4.994,5.0207,67316,0
2016-07-15,5.0031,5.0384,4.994,5.0206,133740,0
2016-07-18,5.0031,5.0384,5.0031,5.0295,61914,0
2016-07-19,5.0295,5.0384,5.0121,5.0384,43278,0
2016-07-20,5.0295,5.0738,5.0207,5.0738,57840,0
2016-07-21,5.0475,5.1006,5.0475,5.0829,84691,0
2016-07-22,5.0918,5.145,5.0829,5.1094,34411,0
2016-07-25,5.1094,5.1094,5.0652,5.0738,144608,0
2016-07-26,5.0738,5.1006,5.0563,5.0563,89716,0
2016-07-27,5.0652,5.1006,5.0563,5.0738,144335,0
2016-07-28,5.0738,5.1094,5.0738,5.0829,159023,0
2016-07-29,5.0829,5.1006,5.0652,5.0918,176576,0
2016-08-01,5.1006,5.1184,5.0475,5.0475,260413,0
2016-08-02,5.0652,5.0652,4.9586,5.0031,239628,0
2016-08-03,4.9853,5.048,4.9853,5.0475,71376,0
2016-08-04,5.0829,5.0829,5.0295,5.0563,121974,0
2016-08-05,5.0652,5.1184,5.0563,5.0829,106819,0
2016-08-08,5.1006,5.1184,5.0829,5.0918,172861,0
2016-08-09,5.1273,5.1361,5.1094,5.1094,160806,0
2016-08-10,5.1273,5.145,5.1006,5.1184,276695,0
2016-08-11,5.1157,5.1602,5.1157,5.1514,125437,0
2016-08-12,5.1334,5.1694,5.1334,5.1514,134384,0
2016-08-15,5.1694,5.2141,5.1515,5.1873,309953,0
2016-08-16,5.1694,5.1785,5.1426,5.1514,132660,0
2016-08-17,5.1694,5.1785,5.1426,5.1514,164245,0
2016-08-18,5.1694,5.1873,5.1567,5.1785,236955,0
2016-08-19,5.1873,5.1873,5.1426,5.1514,209130,0
2016-08-22,5.1694,5.196,5.1514,5.1785,182646,0
2016-08-23,5.196,5.2231,5.1873,5.2049,188201,0
2016-08-24,5.1873,5.2141,5.1694,5.1785,91907,0
2016-08-25,5.1694,5.2319,5.1694,5.2141,148118,0
2016-08-26,5.196,5.2499,5.1873,5.1873,152051,0
2016-08-29,5.2049,5.2408,5.196,5.2141,106071,0
2016-08-30,5.2408,5.2408,5.2049,5.2231,229619,0
2016-08-31,5.2318,5.2587,5.2141,5.2587,348601,0
2016-09-01,5.2318,5.3662,5.2231,5.2231,206987,0
2016-09-02,5.2318,5.2678,5.2318,5.2587,130553,0
2016-09-06,5.2766,5.3034,5.2587,5.3034,102200,0
2016-09-07,5.2858,5.3302,5.2499,5.3034,162594,0
2016-09-08,5.3124,5.3124,5.2408,5.2766,147909,0
2016-09-09,5.2678,5.2678,5.0888,5.1426,123930,0
2016-09-12,5.0711,5.1602,5.0354,5.1426,156565,0
2016-09-13,5.1398,5.1664,5.0947,5.1309,126398,0
2016-09-14,5.1489,5.1671,5.1127,5.1489,87164,0
2016-09-15,5.1398,5.212,5.1398,5.212,98240,0
2016-09-16,5.221,5.221,5.1759,5.212,158361,0
2016-09-19,5.203,5.2391,5.1759,5.1759,58915,0
2016-09-20,5.1938,5.2119,5.1398,5.1938,55990,0
2016-09-21,5.1848,5.3113,5.1759,5.3113,348154,0
2016-09-22,5.3113,5.3473,5.2391,5.2661,108640,0
2016-09-23,5.293,5.302,5.212,5.239,155389,0
2016-09-26,5.2391,5.248,5.1848,5.212,121575,0
2016-09-27,5.2391,5.248,5.1848,5.221,86607,0
2016-09-28,5.203,5.248,5.1671,5.248,110954,0
2016-09-29,5.221,5.221,5.1848,5.1938,36729,0
2016-09-30,5.221,5.266,5.1489,5.1938,106465,0
2016-10-03,5.1938,5.2391,5.1671,5.1938,100092,0
2016-10-04,5.1938,5.2036,5.1219,5.1398,162908,0
2016-10-05,5.1489,5.1848,5.1398,5.1577,112131,0
2016-10-06,5.1577,5.1671,5.131,5.1398,81447,0
2016-10-07,5.1398,5.1577,5.1038,5.1127,75361,0
2016-10-10,5.1216,5.1671,5.1216,5.1216,112310,0
2016-10-11,5.1216,5.1398,5.0785,5.1216,209222,0
2016-10-12,5.0918,5.1752,5.0918,5.1736,256403,0
2016-10-13,5.1191,5.1736,5.0372,5.1646,234886,0
2016-10-14,5.1556,5.1556,5.0918,5.1008,68073,0
2016-10-17,5.0918,5.1145,4.9826,5.0463,307676,0
2016-10-18,5.0372,5.0827,5.01,5.0281,157621,0
2016-10-19,5.0281,5.0912,5.0281,5.0555,62360,0
2016-10-20,5.0827,5.0827,5.0327,5.0555,158671,0
2016-10-21,5.0463,5.1008,5.0327,5.1008,115595,0
2016-10-24,5.1098,5.1282,5.0908,5.0918,65218,0
2016-10-25,5.0827,5.1191,5.0735,5.1098,112049,0
2016-10-26,5.0827,5.1191,5.0827,5.1191,65322,0
2016-10-27,5.1008,5.1098,5.0463,5.0918,94987,0
2016-10-28,5.0645,5.0967,5.0463,5.0555,170948,0
2016-10-31,5.0555,5.0735,5.001,5.0644,103413,0
2016-11-01,5.019,5.019,4.9645,4.9917,167045,0
2016-11-02,4.9917,4.9917,4.8463,4.9099,244041,0
2016-11-03,4.8826,4.9099,4.8463,4.8554,49929,0
2016-11-04,4.8371,4.8684,4.819,4.8281,134015,0
2016-11-07,4.8645,4.9561,4.8645,4.9099,57957,0
2016-11-08,4.8826,4.9189,4.8735,4.8735,56489,0
2016-11-09,4.7827,4.9008,4.7827,4.8645,64189,0
2016-11-10,4.8617,4.926,4.8158,4.8801,142414,0
2016-11-11,4.8617,4.9351,4.8617,4.9074,49637,0
2016-11-14,4.8801,4.9074,4.825,4.8709,80134,0
2016-11-15,4.8617,4.9442,4.8617,4.926,64827,0
2016-11-16,4.9074,4.9902,4.9074,4.9442,81345,0
2016-11-17,4.9535,4.9901,4.9535,4.9627,46454,0
2016-11-18,4.9627,5.0361,4.9627,5.0084,75005,0
2016-11-21,4.9994,5.1002,4.9994,5.0911,106568,0
2016-11-22,5.1093,5.1645,5.1093,5.1459,60863,0
2016-11-23,5.1459,5.1554,5.134,5.1368,24394,0
2016-11-25,5.1277,5.1459,5.1002,5.1093,19553,0
2016-11-28,5.0911,5.1416,5.0911,5.1187,80987,0
2016-11-29,5.1093,5.1459,5.0911,5.1002,95240,0
2016-11-30,5.1093,5.1186,5.0452,5.0726,95429,0
2016-12-01,5.0726,5.0911,4.9994,5.0267,215582,0
2016-12-02,5.0361,5.0634,4.9994,5.0084,137218,0
2016-12-05,5.0176,5.1093,5.0176,5.0819,152295,0
2016-12-06,5.0726,5.0911,5.0544,5.0544,116448,0
2016-12-07,5.0544,5.1187,5.0544,5.0819,205609,0
2016-12-08,5.0819,5.1736,5.0819,5.1736,181507,0
2016-12-09,5.1919,5.2103,5.1645,5.2103,181956,0
2016-12-12,5.1826,5.2379,5.1826,5.2193,91807,0
2016-12-13,5.2261,5.4017,5.2261,5.2999,260993,0
2016-12-14,5.2536,5.3647,5.2536,5.2907,320936,0
2016-12-15,5.2723,5.3462,5.2536,5.3183,167159,0
2016-12-16,5.3093,5.3369,5.3093,5.3277,115512,0
2016-12-19,5.3093,5.3832,5.3045,5.3369,125234,0
2016-12-20,5.3183,5.3277,5.2723,5.3277,149396,0
2016-12-21,5.2999,5.3554,5.2536,5.3554,136794,0
2016-12-22,5.3183,5.3739,5.3183,5.3739,150958,0
2016-12-23,5.3462,5.4294,5.3462,5.4017,110028,0
2016-12-27,5.3924,5.4571,5.3924,5.4388,129107,0
2016-12-28,5.4201,5.4479,5.4017,5.4293,176901,0
2016-12-29,5.4017,5.4388,5.4017,5.4294,165616,0
2016-12-30,5.4479,5.4479,5.375,5.4388,151399,0
2017-01-03,5.4388,5.4479,5.3924,5.4109,129551,0
2017-01-04,5.4017,5.4664,5.4017,5.4571,91404,0
2017-01-05,5.4479,5.5033,5.4479,5.5033,68524,0
2017-01-06,5.4758,5.559,5.4571,5.5403,230553,0
2017-01-09,5.5311,5.5959,5.5311,5.5682,207184,0
2017-01-10,5.5682,5.5866,5.5496,5.5773,147033,0
2017-01-11,5.5652,5.6025,5.5288,5.5746,135730,0
2017-01-12,5.5559,5.5933,5.5559,5.5746,196013,0
2017-01-13,5.584,5.6118,5.584,5.6025,83575,0
2017-01-17,5.5933,5.6117,5.5373,5.5746,260773,0
2017-01-18,5.5559,5.5933,5.5186,5.5559,87945,0
2017-01-19,5.5279,5.5933,5.5279,5.5373,120954,0
2017-01-20,5.5467,5.574,5.5287,5.5652,66110,0
2017-01-23,5.5746,5.6118,5.5559,5.5933,114501,0
2017-01-24,5.5933,5.649,5.584,5.6118,75451,0
2017-01-25,5.6306,5.6482,5.6118,5.6306,199140,0
2017-01-26,5.6118,5.6306,5.5933,5.5933,179428,0
2017-01-27,5.5933,5.5933,5.5559,5.5559,207314,0
2017-01-30,5.5652,5.6585,5.5373,5.6118,247861,0
2017-01-31,5.6213,5.6491,5.5933,5.6306,237798,0
2017-02-01,5.6306,5.6679,5.6118,5.6213,253286,0
2017-02-02,5.6025,5.6585,5.6025,5.6399,202500,0
2017-02-03,5.6491,5.7145,5.6306,5.6864,125304,0
2017-02-06,5.6772,5.7237,5.6772,5.7145,174471,0
2017-02-07,5.6958,5.7145,5.6679,5.6864,137457,0
2017-02-08,5.6679,5.7329,5.6679,5.7145,183610,0
2017-02-09,5.7052,5.8263,5.6958,5.8263,393476,0
2017-02-10,5.8263,6.0129,5.8077,5.817,310727,0
2017-02-13,5.8798,5.9174,5.8516,5.9174,377032,0
2017-02-14,5.9082,5.9174,5.8048,5.8048,126937,0
2017-02-15,5.7953,5.8798,5.785,5.8798,448312,0
2017-02-16,5.8516,5.8986,5.8236,5.8516,221999,0
2017-02-17,5.8236,5.8798,5.8236,5.8516,184999,0
2017-02-21,5.8706,5.9082,5.8048,5.833,224062,0
2017-02-22,5.8986,5.8986,5.7953,5.833,207502,0
2017-02-23,5.8706,5.8706,5.8142,5.8423,179174,0
2017-02-24,5.833,5.8706,5.8142,5.8611,156749,0
2017-02-27,5.8423,5.8798,5.833,5.8516,209370,0
2017-02-28,5.8516,5.8706,5.8423,5.8611,144009,0
2017-03-01,5.8798,5.9082,5.8798,5.8986,98398,0
2017-03-02,5.8893,5.9645,5.8893,5.8893,301377,0
2017-03-03,5.9269,5.9363,5.8706,5.9174,134160,0
2017-03-06,5.9082,5.9457,5.8706,5.8986,177383,0
2017-03-07,5.8611,5.8759,5.8423,5.8611,154623,0
2017-03-08,5.8516,5.8706,5.833,5.8423,121422,0
2017-03-09,5.8423,5.847,5.7483,5.7577,162665,0
2017-03-10,5.7672,5.8611,5.7598,5.833,154441,0
2017-03-13,5.8586,5.8608,5.7449,5.7923,146537,0
2017-03-14,5.7733,5.7733,5.6502,5.6502,203382,0
2017-03-15,5.6408,5.7827,5.6315,5.7545,110385,0
2017-03-16,5.7923,5.8301,5.707,5.8017,323026,0
2017-03-17,5.8395,5.8868,5.7998,5.8774,201332,0
2017-03-20,5.8868,5.8868,5.8301,5.8395,152220,0
2017-03-21,5.8395,5.867,5.6975,5.726,153525,0
2017-03-22,5.6975,5.7639,5.6975,5.7639,106233,0
2017-03-23,5.8112,5.8207,5.7167,5.7639,197207,0
2017-03-24,5.7449,5.7827,5.7167,5.726,118737,0
2017-03-27,5.726,5.7923,5.6945,5.7733,134399,0
2017-03-28,5.7545,5.7733,5.7353,5.7733,198634,0
2017-03-29,5.7545,5.7733,5.7167,5.7545,208892,0
2017-03-30,5.7545,5.7639,5.726,5.7639,94098,0
2017-03-31,5.7733,5.7843,5.7545,5.7827,162303,0
2017-04-03,5.7639,5.7923,5.7353,5.7733,178841,0
2017-04-04,5.7827,5.7942,5.7449,5.7733,164306,0
2017-04-05,5.7733,5.8112,5.7449,5.7449,277443,0
2017-04-06,5.7449,5.7827,5.7449,5.7827,145596,0
2017-04-07,5.7733,5.7827,5.7449,5.7733,176947,0
2017-04-10,5.7923,5.8207,5.7733,5.8112,259739,0
2017-04-11,5.8083,5.8655,5.7797,5.8655,170088,0
2017-04-12,5.856,5.9037,5.8273,5.8369,237266,0
2017-04-13,5.8466,5.8846,5.8083,5.8466,109947,0
2017-04-17,5.8369,5.856,5.7797,5.8369,59036,0
2017-04-18,5.8179,5.8381,5.8179,5.8273,57547,0
2017-04-19,5.8273,5.8466,5.7988,5.8083,75117,0
2017-04-20,5.8083,5.8165,5.7701,5.8083,94068,0
2017-04-21,5.8179,5.8179,5.7893,5.8179,98570,0
2017-04-24,5.856,5.8655,5.7988,5.8179,100550,0
2017-04-25,5.8273,5.8655,5.8179,5.8655,207782,0
2017-04-26,5.8655,5.9037,5.8369,5.8942,152224,0
2017-04-27,5.875,5.9514,5.8466,5.9324,202713,0
2017-04-28,5.9514,6.0277,5.9132,5.9324,284756,0
2017-05-01,5.9896,6.0277,5.9514,5.9991,211274,0
2017-05-02,5.9991,6.0754,5.9991,6.0563,286602,0
2017-05-03,6.0467,6.0638,6.0085,6.0277,232722,0
2017-05-04,6.0181,6.0277,5.9514,5.9705,194824,0
2017-05-05,5.9991,6.0563,5.9705,6.0373,216825,0
2017-05-08,6.0277,6.0659,6.0085,6.0563,107118,0
2017-05-09,6.0563,6.0563,6.0135,6.0277,116504,0
2017-05-10,6.0373,6.0467,6.0181,6.0373,191630,0
2017-05-11,6.0343,6.0439,5.9958,6.0055,131604,0
2017-05-12,5.9958,5.9958,5.9286,5.9863,154104,0
2017-05-15,5.9671,6.0055,5.9575,5.9671,174606,0
2017-05-16,5.9671,5.9958,5.9575,5.9575,157331,0
2017-05-17,5.9382,5.9382,5.8422,5.8422,203446,0
2017-05-18,5.8422,5.8902,5.8326,5.8902,145023,0
2017-05-19,5.8997,5.9306,5.8806,5.8902,128065,0
2017-05-22,5.8806,5.9286,5.8806,5.8902,119472,0
2017-05-23,5.9191,5.9767,5.9191,5.9671,109420,0
2017-05-24,6.0055,6.0248,5.9767,6.0248,107185,0
2017-05-25,6.0151,6.0728,5.9968,6.0343,178550,0
2017-05-26,6.0439,6.0823,6.0248,6.0823,192675,0
2017-05-30,6.0439,6.0535,6.0151,6.0439,60084,0
2017-05-31,6.0439,6.0462,6.0055,6.0343,46997,0
2017-06-01,6.0151,6.0535,6.015,6.0439,144634,0
2017-06-02,6.0343,6.0613,6.0248,6.0439,54469,0
2017-06-05,6.0535,6.0823,6.0386,6.0823,69561,0
2017-06-06,6.0728,6.1016,6.0535,6.0535,80962,0
2017-06-07,6.0823,6.1016,6.0535,6.092,85160,0
2017-06-08,6.092,6.1208,6.0633,6.1208,109021,0
2017-06-09,6.1112,6.1143,6.0535,6.0535,166249,0
2017-06-12,6.0633,6.0823,6.0535,6.0728,121204,0
2017-06-13,6.0795,6.099,6.0506,6.0698,100640,0
2017-06-14,6.0892,6.099,6.0456,6.0795,84050,0
2017-06-15,6.0602,6.0602,6.0022,6.0506,64746,0
2017-06-16,6.0602,6.0602,6.0214,6.0311,46673,0
2017-06-19,6.0408,6.0892,6.0408,6.0506,88338,0
2017-06-20,6.0506,6.0795,6.0311,6.0506,109068,0
2017-06-21,6.0506,6.0698,6.0311,6.0408,34346,0
2017-06-22,6.0602,6.0602,6.0021,6.0506,79086,0
2017-06-23,6.0408,6.0408,6.0021,6.0311,50978,0
2017-06-26,6.0408,6.0698,6.0311,6.0506,51248,0
2017-06-27,6.0506,6.0602,5.9924,6.0118,74407,0
2017-06-28,6.0214,6.0892,6.0214,6.0698,43913,0
2017-06-29,6.0795,6.0795,6.0118,6.0311,49821,0
2017-06-30,6.0602,6.0698,6.0311,6.0311,66415,0
2017-07-03,6.0506,6.099,6.0506,6.0698,64219,0
2017-07-05,6.099,6.099,6.0603,6.0795,60630,0
2017-07-06,6.0698,6.0892,6.0311,6.0408,62865,0
2017-07-07,6.0602,6.1037,6.0408,6.099,83569,0
2017-07-10,6.099,6.1279,6.0892,6.1183,52984,0
2017-07-11,6.1279,6.186,6.1086,6.1183,187197,0
2017-07-12,6.1475,6.1963,6.1378,6.1378,86179,0
2017-07-13,6.1183,6.1573,6.1183,6.1573,63595,0
2017-07-14,6.1573,6.1865,6.1573,6.1768,55996,0
2017-07-17,6.2062,6.2062,6.1378,6.1475,59926,0
2017-07-18,6.1475,6.1817,6.1475,6.1768,29715,0
2017-07-19,6.1865,6.2353,6.1768,6.2256,43554,0
2017-07-20,6.2062,6.2451,6.1768,6.2062,130777,0
2017-07-21,6.2062,6.2353,6.2062,6.2353,36874,0
2017-07-24,6.2256,6.2451,6.1865,6.2256,67649,0
2017-07-25,6.2451,6.2938,6.2256,6.2841,84467,0
2017-07-26,6.2647,6.3037,6.2549,6.2744,88408,0
2017-07-27,6.2353,6.2938,6.2353,6.2841,105844,0
2017-07-28,6.2647,6.3329,6.2647,6.3037,113569,0
2017-07-31,6.3232,6.3329,6.2549,6.2744,89960,0
2017-08-01,6.2841,6.3135,6.2647,6.2744,91172,0
2017-08-02,6.2938,6.2938,6.1865,6.1865,74271,0
2017-08-03,6.1963,6.2159,6.1768,6.1768,70071,0
2017-08-04,6.1768,6.2159,6.1671,6.1671,67467,0
2017-08-07,6.2159,6.2256,6.1768,6.1768,52352,0
2017-08-08,6.1768,6.1865,6.1475,6.1671,210684,0
2017-08-09,6.1573,6.166,6.0792,6.1378,136146,0
2017-08-10,6.1085,6.128,5.923,5.9621,418670,0
2017-08-11,5.9425,6.0802,5.8539,6.0211,198077,0
2017-08-14,6.0409,6.1355,6.0409,6.0605,149568,0
2017-08-15,6.0703,6.0999,6.0606,6.0999,124441,0
2017-08-16,6.0999,6.1294,6.0802,6.0802,119418,0
2017-08-17,6.0999,6.0999,6.0409,6.0507,199704,0
2017-08-18,6.0703,6.0901,6.031,6.0901,89381,0
2017-08-21,6.0999,6.0999,6.0419,6.0507,76989,0
2017-08-22,6.0507,6.0802,6.0507,6.0802,74315,0
2017-08-23,6.0901,6.0901,6.0409,6.0703,106341,0
2017-08-24,6.0605,6.0703,6.0211,6.0703,97881,0
2017-08-25,6.0703,6.0703,6.0409,6.0507,71730,0
2017-08-28,6.0703,6.0802,6.0409,6.0605,80235,0
2017-08-29,6.0703,6.0703,6.0211,6.0409,101866,0
2017-08-30,6.0409,6.0703,6.0409,6.0703,224982,0
2017-08-31,6.0901,6.1083,6.0744,6.0999,155305,0
2017-09-01,6.0802,6.1489,6.0802,6.1294,172353,0
2017-09-05,6.1097,6.1392,6.0999,6.0999,91327,0
2017-09-06,6.1097,6.1294,6.0802,6.0999,180133,0
2017-09-07,6.0999,6.1097,6.0605,6.0901,74532,0
2017-09-08,6.0605,6.0605,5.9621,5.9621,275890,0
2017-09-11,6.0211,6.0349,5.9819,6.0113,178167,0
2017-09-12,6.031,6.0507,5.9917,6.0211,108034,0
2017-09-13,6.031,6.031,5.9819,5.9884,198424,0
2017-09-14,6.0314,6.0512,5.952,6.0016,439551,0
2017-09-15,5.9917,6.0015,5.9322,5.9917,357964,0
2017-09-18,5.9718,6.0512,5.9718,6.0115,351599,0
2017-09-19,6.0413,6.0413,6.0016,6.0314,98968,0
2017-09-20,6.0413,6.0512,6.0115,6.0214,116962,0
2017-09-21,6.0314,6.0413,6.0165,6.0314,36500,0
2017-09-22,6.0413,6.0611,6.0214,6.0512,67598,0
2017-09-25,6.0413,6.0611,6.0214,6.0322,170031,0
2017-09-26,6.0314,6.071,6.0314,6.071,219934,0
2017-09-27,6.081,6.1504,6.0735,6.1405,326106,0
2017-09-28,6.1405,6.1554,6.1107,6.1504,243583,0
2017-09-29,6.1702,6.1901,6.1541,6.1901,116290,0
2017-10-02,6.1702,6.2198,6.1603,6.1901,189965,0
2017-10-03,6.1901,6.2298,6.1901,6.2,74944,0
2017-10-04,6.2099,6.2099,6.1802,6.1901,48467,0
2017-10-05,6.2035,6.2099,6.1901,6.2,83970,0
2017-10-06,6.1802,6.2099,6.1802,6.1802,59967,0
2017-10-09,6.2,6.2298,6.1702,6.1901,106081,0
2017-10-10,6.1901,6.2079,6.1802,6.1802,38645,0
2017-10-11,6.2,6.2298,6.1702,6.2,248359,0
2017-10-12,6.2,6.22,6.19,6.21,58799,0
2017-10-13,6.2,6.23,6.19,6.21,51335,0
2017-10-16,6.21,6.2475,6.21,6.24,110063,0
2017-10-17,6.24,6.26,6.22,6.26,74081,0
2017-10-18,6.23,6.26,6.21,6.21,93462,0
2017-10-19,6.2,6.22,6.2,6.22,171339,0
2017-10-20,6.24,6.24,6.2,6.21,36431,0
2017-10-23,6.22,6.22,6.18,6.19,74109,0
2017-10-24,6.22,6.22,6.18,6.2,89280,0
2017-10-25,6.19,6.2,6.12,6.13,123859,0
2017-10-26,6.14,6.15,6.09,6.11,92149,0
2017-10-27,6.125,6.17,6.07,6.17,173593,0
2017-10-30,6.16,6.18,6.13,6.18,61498,0
2017-10-31,6.1951,6.1951,6.15,6.19,89249,0
2017-11-01,6.19,6.2,6.15,6.15,104371,0
2017-11-02,6.15,6.17,6.13,6.16,46754,0
2017-11-03,6.16,6.16,6.11,6.11,76217,0
2017-11-06,6.13,6.16,6.13,6.13,108064,0
2017-11-07,6.13,6.13,6.0762,6.11,146405,0
2017-11-08,6.1,6.1,6.04,6.09,321802,0
2017-11-09,6.05,6.11,5.989,6.04,292757,0
2017-11-10,6.01,6.05,5.99,6.03,131168,0
