Date,Open,High,Low,Close,Volume,OpenInt
2007-01-25,19.79,19.79,19.79,19.79,0,0
2007-01-26,19.808,20.385,19.79,20.28,1506358,0
2007-01-29,20.28,20.607,20.178,20.397,990333,0
2007-01-30,20.587,20.681,20.397,20.454,848213,0
2007-01-31,20.464,20.587,20.28,20.518,563593,0
2007-02-01,20.643,20.752,20.518,20.681,690764,0
2007-02-02,20.708,20.721,20.558,20.681,558608,0
2007-02-05,20.708,20.752,20.485,20.576,473831,0
2007-02-06,20.661,20.661,20.497,20.632,477242,0
2007-02-07,20.587,20.699,20.576,20.681,381427,0
2007-02-08,20.721,20.752,20.632,20.681,299867,0
2007-02-09,20.671,20.708,20.538,20.632,269584,0
2007-02-12,20.301,20.385,19.93,20.09,966408,0
2007-02-13,20.126,20.167,20.001,20.057,639233,0
2007-02-14,20.126,20.372,20.09,20.213,604669,0
2007-02-15,20.363,20.607,20.29,20.526,1257478,0
2007-02-16,20.569,20.661,20.518,20.661,867066,0
2007-02-20,20.671,20.671,20.526,20.558,882110,0
2007-02-21,20.538,20.632,20.473,20.507,943352,0
2007-02-22,20.507,20.576,20.445,20.445,922260,0
2007-02-23,20.518,20.569,20.397,20.569,571990,0
2007-02-26,20.558,20.661,20.473,20.569,656865,0
2007-02-27,20.497,20.549,19.883,20.261,945406,0
2007-02-28,20.261,20.558,20.046,20.464,857203,0
2007-03-01,20.036,20.397,19.93,20.238,793192,0
2007-03-02,20.25,20.301,20.036,20.079,637627,0
2007-03-05,19.984,20.014,19.311,19.8,1224863,0
2007-03-06,19.831,20.014,19.831,20.014,708444,0
2007-03-07,20.014,20.229,20.001,20.167,584196,0
2007-03-08,20.313,20.397,20.191,20.397,532530,0
2007-03-09,20.343,20.518,20.25,20.435,521004,0
2007-03-12,20.445,20.526,20.385,20.526,601979,0
2007-03-13,20.464,20.576,20.28,20.301,681582,0
2007-03-14,20.301,20.454,20.126,20.402,538779,0
2007-03-15,20.203,20.229,20.001,20.126,480366,0
2007-03-16,20.126,20.16,19.993,20.16,502252,0
2007-03-19,20.16,20.301,20.16,20.272,491309,0
2007-03-20,20.28,20.301,20.213,20.272,419420,0
2007-03-21,20.363,20.363,20.213,20.28,451850,0
2007-03-22,20.28,20.334,20.238,20.29,485832,0
2007-03-23,20.445,20.485,20.313,20.425,600315,0
2007-03-26,20.402,20.473,20.213,20.414,661461,0
2007-03-27,20.229,20.473,20.229,20.473,752398,0
2007-03-28,20.397,20.526,20.301,20.445,477339,0
2007-03-29,20.454,20.526,20.425,20.526,369701,0
2007-03-30,20.485,20.632,20.454,20.587,381816,0
2007-04-02,20.607,20.708,20.549,20.699,341569,0
2007-04-03,20.681,20.774,20.643,20.765,668005,0
2007-04-04,20.774,20.844,20.699,20.774,529110,0
2007-04-05,20.721,21.009,20.721,20.956,514069,0
2007-04-09,21.254,21.264,21.069,21.225,930941,0
2007-04-10,21.243,21.243,21.121,21.154,782875,0
2007-04-11,21.205,21.254,21.047,21.094,748294,0
2007-04-12,21.111,21.264,21.069,21.234,677089,0
2007-04-13,21.357,21.631,21.225,21.386,797524,0
2007-04-16,21.471,21.573,21.426,21.538,923531,0
2007-04-17,21.538,21.631,21.471,21.482,891783,0
2007-04-18,21.527,21.641,21.49,21.613,886600,0
2007-04-19,21.304,21.368,21.104,21.218,962986,0
2007-04-20,21.264,21.304,21.142,21.243,652182,0
2007-04-23,21.181,21.274,20.979,21.069,838445,0
2007-04-24,21.018,21.154,20.956,21.094,694478,0
2007-04-25,21.225,21.368,21.111,21.328,687151,0
2007-04-26,21.282,21.386,21.225,21.274,602366,0
2007-04-27,21.274,21.357,21.218,21.316,535363,0
2007-04-30,21.386,21.482,21.304,21.348,651295,0
2007-05-01,21.357,21.49,21.328,21.49,553823,0
2007-05-02,21.49,21.613,21.471,21.548,601192,0
2007-05-03,21.596,21.605,21.519,21.573,514559,0
2007-05-04,21.573,21.596,21.414,21.482,503427,0
2007-05-07,21.482,21.596,21.471,21.56,526570,0
2007-05-08,21.548,21.582,21.282,21.548,628252,0
2007-05-09,21.538,21.596,21.49,21.56,499515,0
2007-05-10,21.519,21.548,21.338,21.527,772512,0
2007-05-11,21.519,21.582,21.438,21.582,480467,0
2007-05-14,21.573,21.596,21.51,21.573,557824,0
2007-05-15,21.56,21.573,21.379,21.461,611255,0
2007-05-16,21.461,21.538,21.379,21.538,530771,0
2007-05-17,21.461,21.461,21.104,21.181,735304,0
2007-05-18,21.16,21.168,20.956,21.142,659411,0
2007-05-21,21.094,21.16,20.878,21.104,688222,0
2007-05-22,21.069,21.13,20.844,21.001,662440,0
2007-05-23,20.906,21.009,20.721,20.774,769979,0
2007-05-24,20.752,20.878,20.229,20.425,823020,0
2007-05-25,20.632,20.752,20.473,20.708,525303,0
2007-05-29,20.765,20.944,20.699,20.934,502346,0
2007-05-30,20.906,21.168,20.878,21.154,442864,0
2007-05-31,21.16,21.274,21.081,21.205,433092,0
2007-06-01,21.243,21.519,21.205,21.45,421368,0
2007-06-04,21.49,21.519,21.304,21.379,523835,0
2007-06-05,21.316,21.368,21.205,21.304,522956,0
2007-06-06,21.304,21.304,20.906,21.154,613894,0
2007-06-07,21.069,21.142,20.886,21.069,591722,0
2007-06-08,21.056,21.094,20.97,21.081,420889,0
2007-06-11,21.094,21.142,20.989,21.111,450285,0
2007-06-12,21.069,21.069,20.643,20.692,741264,0
2007-06-13,20.708,20.934,20.708,20.925,822626,0
2007-06-14,20.774,20.856,20.632,20.844,550792,0
2007-06-15,20.856,20.934,20.681,20.73,405257,0
2007-06-18,20.786,20.878,20.708,20.856,344308,0
2007-06-19,20.896,20.896,20.793,20.856,398611,0
2007-06-20,20.856,20.869,20.721,20.743,435808,0
2007-06-21,20.765,20.774,20.587,20.671,498049,0
2007-06-22,20.661,20.661,20.363,20.485,463863,0
2007-06-25,20.473,20.473,20.014,20.28,707761,0
2007-06-26,20.178,20.229,19.93,19.984,763923,0
2007-06-27,19.874,19.913,19.269,19.892,1207791,0
2007-06-28,19.913,20.526,19.79,20.425,747315,0
2007-06-29,20.425,20.576,20.313,20.518,628322,0
2007-07-02,20.497,20.721,20.414,20.721,489159,0
2007-07-03,20.774,21.009,20.721,21.009,272027,0
2007-07-05,20.979,21.018,20.844,21.018,523057,0
2007-07-06,21.009,21.225,20.925,21.218,506351,0
2007-07-09,21.218,21.218,21.018,21.069,419328,0
2007-07-10,21.037,21.069,20.886,21.009,282868,0
2007-07-11,20.925,21.069,20.869,21.001,453608,0
2007-07-12,21.009,21.193,21.009,21.069,493064,0
2007-07-13,21.154,21.225,21.069,21.181,398611,0
2007-07-16,21.121,21.225,21.018,21.16,520317,0
2007-07-17,21.13,21.218,20.944,21.047,511234,0
2007-07-18,20.979,21.009,20.569,20.793,642509,0
2007-07-19,20.632,20.721,20.325,20.558,500882,0
2007-07-20,20.538,20.576,20.28,20.526,371070,0
2007-07-23,20.538,20.652,20.046,20.126,533801,0
2007-07-24,19.993,20.036,19.74,19.808,856521,0
2007-07-25,19.874,20.057,19.686,19.842,732666,0
2007-07-26,19.753,19.79,19.29,19.79,1096313,0
2007-07-27,19.79,19.892,19.665,19.686,390800,0
2007-07-30,19.79,20.001,19.581,19.74,489159,0
2007-07-31,19.831,19.976,19.761,19.79,641146,0
2007-08-01,19.728,19.74,19.556,19.657,426551,0
2007-08-02,19.639,19.779,19.639,19.779,381910,0
2007-08-03,19.728,19.79,19.618,19.646,330631,0
2007-08-06,19.646,19.79,19.246,19.665,563468,0
2007-08-07,19.639,19.715,19.391,19.556,335616,0
2007-08-08,19.779,19.79,19.618,19.771,440032,0
2007-08-09,19.646,19.74,19.46,19.581,377415,0
2007-08-10,19.358,19.657,19.11,19.515,651986,0
2007-08-13,19.591,19.779,19.591,19.678,589864,0
2007-08-14,19.686,19.761,19.11,19.11,571792,0
2007-08-15,17.947,18.747,17.559,17.956,1486626,0
2007-08-16,17.14,17.654,16.37,17.628,1936820,0
2007-08-17,18.306,18.563,17.966,18.52,979396,0
2007-08-20,18.747,18.836,18.551,18.798,649735,0
2007-08-21,18.693,18.991,18.673,18.98,696038,0
2007-08-22,19.092,19.246,19.065,19.197,604812,0
2007-08-23,19.29,19.402,19.189,19.246,458889,0
2007-08-24,19.46,19.566,19.29,19.543,408187,0
2007-08-27,19.566,19.566,19.301,19.381,427038,0
2007-08-28,19.34,19.381,18.941,19.043,553335,0
2007-08-29,19.065,19.29,19.043,19.269,362962,0
2007-08-30,19.224,19.369,19.145,19.269,314221,0
2007-08-31,19.346,19.515,19.29,19.422,404183,0
2007-09-04,19.515,19.639,19.444,19.566,387092,0
2007-09-05,19.492,19.535,19.369,19.422,313736,0
2007-09-06,19.469,19.618,19.413,19.515,362277,0
2007-09-07,19.29,19.369,19.145,19.311,422059,0
2007-09-10,19.358,19.444,19.082,19.197,465931,0
2007-09-11,19.197,19.29,19.197,19.29,423714,0
2007-09-12,19.246,19.346,19.207,19.29,412583,0
2007-09-13,19.29,19.358,19.256,19.321,298007,0
2007-09-14,19.234,19.422,19.215,19.391,358275,0
2007-09-17,19.358,19.358,19.178,19.189,419428,0
2007-09-18,19.321,19.574,19.246,19.492,506351,0
2007-09-19,19.639,19.728,19.515,19.606,560757,0
2007-09-20,19.413,19.433,19.234,19.301,420966,0
2007-09-21,19.234,19.391,19.234,19.321,359146,0
2007-09-24,19.358,19.391,19.246,19.34,395393,0
2007-09-25,19.331,19.391,19.178,19.346,478905,0
2007-09-26,19.358,19.515,19.358,19.469,403793,0
2007-09-27,19.469,19.543,19.444,19.505,308948,0
2007-09-28,19.591,19.591,19.444,19.444,421250,0
2007-10-01,19.453,19.678,19.453,19.639,368757,0
2007-10-02,19.629,19.779,19.606,19.779,429782,0
2007-10-03,19.761,19.831,19.678,19.779,469137,0
2007-10-04,19.779,19.8,19.695,19.779,354174,0
2007-10-05,19.79,19.892,19.74,19.831,439444,0
2007-10-08,19.842,19.874,19.753,19.8,382013,0
2007-10-09,19.831,19.903,19.79,19.85,329461,0
2007-10-10,19.831,19.976,19.8,19.976,418937,0
2007-10-11,20.025,20.079,19.85,19.883,489060,0
2007-10-12,19.976,20.001,19.883,19.943,314123,0
2007-10-15,19.93,19.93,19.74,19.831,501563,0
2007-10-16,19.771,19.831,19.695,19.8,455366,0
2007-10-17,19.85,19.984,19.779,19.863,478415,0
2007-10-18,19.646,19.74,19.574,19.678,372730,0
2007-10-19,19.618,19.639,19.215,19.29,420003,0
2007-10-22,19.043,19.246,19.013,19.167,469137,0
2007-10-23,19.234,19.391,19.178,19.391,438466,0
2007-10-24,19.301,19.618,19.102,19.422,361988,0
2007-10-25,19.422,19.566,19.391,19.524,415705,0
2007-10-26,19.728,19.79,19.591,19.771,494239,0
2007-10-29,19.79,19.808,19.678,19.753,414636,0
2007-10-30,19.728,19.728,19.505,19.581,299473,0
2007-10-31,19.686,19.753,19.505,19.686,478811,0
2007-11-01,19.543,19.618,19.358,19.358,342165,0
2007-11-02,19.581,19.581,19.301,19.369,317153,0
2007-11-05,19.29,19.311,19.11,19.234,336201,0
2007-11-06,19.246,19.279,19.092,19.224,330339,0
2007-11-07,19.145,19.145,18.642,18.663,566740,0
2007-11-08,18.673,18.798,18.059,18.378,721443,0
2007-11-09,18.325,18.345,17.991,18.203,520909,0
2007-11-12,18.059,18.266,17.864,17.918,454438,0
2007-11-13,17.947,18.429,17.936,18.399,516119,0
2007-11-14,18.663,18.776,18.456,18.503,440810,0
2007-11-15,18.306,18.306,17.956,18.018,520158,0
2007-11-16,18.223,18.223,17.693,17.864,531941,0
2007-11-19,17.628,17.773,17.026,17.098,789722,0
2007-11-20,17.21,17.506,16.677,16.79,956159,0
2007-11-21,16.514,16.966,16.228,16.798,1166397,0
2007-11-23,16.873,17.373,16.873,17.23,317450,0
2007-11-26,17.394,17.394,16.83,16.966,948785,0
2007-11-27,17.065,17.25,16.853,17.14,844776,0
2007-11-28,17.417,17.785,17.274,17.711,834079,0
2007-11-29,17.711,17.908,17.588,17.908,666053,0
2007-11-30,18.266,18.357,18.01,18.286,698138,0
2007-12-03,18.286,18.633,18.213,18.332,486427,0
2007-12-04,18.192,18.551,17.978,18.551,562513,0
2007-12-05,18.419,18.642,18.325,18.642,520513,0
2007-12-06,18.642,18.848,18.563,18.786,491997,0
2007-12-07,18.98,18.98,18.656,18.747,486521,0
2007-12-10,18.683,18.859,18.551,18.58,460541,0
2007-12-11,18.469,18.755,17.978,18.068,603434,0
2007-12-12,18.316,18.54,17.875,18.112,598756,0
2007-12-13,18.089,18.122,17.654,17.855,619362,0
2007-12-14,17.672,17.956,17.596,17.773,578096,0
2007-12-17,17.773,17.805,17.2,17.274,810513,0
2007-12-18,17.428,17.463,16.821,17.128,918748,0
2007-12-19,17.065,17.161,16.966,17.128,764310,0
2007-12-20,16.985,17.005,16.542,16.71,1115713,0
2007-12-21,16.843,17.332,16.733,17.14,1365227,0
2007-12-24,17.438,17.662,17.352,17.446,607647,0
2007-12-26,17.428,17.438,17.106,17.364,1115066,0
2007-12-27,17.187,17.312,17.065,17.161,1264948,0
2007-12-28,17.2,17.312,16.798,17.005,1774299,0
2007-12-31,17.352,17.352,16.952,17.34,2379875,0
2008-01-02,17.352,17.966,17.312,17.947,850994,0
2008-01-03,18.112,18.306,17.834,18.203,591408,0
2008-01-04,18.122,18.153,17.834,17.928,602303,0
2008-01-07,17.928,18.079,17.619,17.978,593024,0
2008-01-08,18.018,18.181,17.672,17.672,524195,0
2008-01-09,17.719,17.885,17.373,17.64,619612,0
2008-01-10,17.596,17.918,17.454,17.918,401834,0
2008-01-11,17.843,18.068,17.741,17.864,514706,0
2008-01-14,18.122,18.223,17.966,18.181,467526,0
2008-01-15,18.153,18.192,17.805,17.896,537537,0
2008-01-16,17.672,17.672,17.274,17.463,524562,0
2008-01-17,17.463,17.463,16.493,16.74,817447,0
2008-01-18,16.985,17.161,16.166,16.338,778700,0
2008-01-22,14.915,16.024,14.207,15.878,1220164,0
2008-01-23,15.409,16.598,15.338,16.542,711664,0
2008-01-24,16.607,17.463,16.524,17.274,769600,0
2008-01-25,17.672,17.672,16.993,17.263,559691,0
2008-01-28,17.463,17.752,17.187,17.54,752855,0
2008-01-29,17.607,17.741,17.475,17.588,423335,0
2008-01-30,17.662,18.122,17.475,17.654,573989,0
2008-01-31,17.577,17.998,17.417,17.619,607175,0
2008-02-01,17.764,17.966,17.719,17.805,435709,0
2008-02-04,17.908,17.918,17.506,17.57,505981,0
2008-02-05,17.496,17.805,17.373,17.417,434847,0
2008-02-06,17.719,17.752,17.294,17.312,468422,0
2008-02-07,17.364,17.701,17.323,17.577,471087,0
2008-02-08,17.619,17.729,17.506,17.64,428232,0
2008-02-11,17.711,17.773,17.654,17.701,527634,0
2008-02-12,17.864,17.998,17.57,17.773,550393,0
2008-02-13,17.864,17.864,17.364,17.373,536070,0
2008-02-14,17.559,17.559,16.873,16.952,610075,0
2008-02-15,16.952,17.263,16.865,17.219,408837,0
2008-02-19,17.711,17.711,17.263,17.364,426734,0
2008-02-20,17.263,17.559,17.106,17.55,352047,0
2008-02-21,17.428,17.517,17.263,17.34,357962,0
2008-02-22,17.517,17.517,17.106,17.385,412408,0
2008-02-25,17.484,17.577,17.23,17.577,500002,0
2008-02-26,17.284,17.64,17.284,17.577,577808,0
2008-02-27,17.517,17.57,17.417,17.475,347613,0
2008-02-28,17.446,17.628,17.438,17.596,346238,0
2008-02-29,17.531,17.57,17.385,17.417,341456,0
2008-03-03,17.394,17.463,17.005,17.263,363142,0
2008-03-04,17.065,17.302,16.944,16.944,388213,0
2008-03-05,17.035,17.21,16.993,17.177,349165,0
2008-03-06,17.118,17.312,17.078,17.263,311791,0
2008-03-07,17.152,17.161,16.952,17.005,284451,0
2008-03-10,17.005,17.098,16.462,16.575,455658,0
2008-03-11,16.749,17.087,16.749,16.934,388559,0
2008-03-12,16.966,17.026,16.749,16.811,330463,0
2008-03-13,16.575,16.865,16.493,16.688,282950,0
2008-03-14,17.018,17.018,16.391,16.503,302637,0
2008-03-17,16.247,16.319,15.531,15.922,757304,0
2008-03-18,16.136,16.514,16.136,16.432,402620,0
2008-03-19,16.554,16.627,16.236,16.453,425243,0
2008-03-20,16.402,16.402,15.949,16.256,424430,0
2008-03-24,16.281,16.677,16.269,16.484,393689,0
2008-03-25,16.484,16.542,16.228,16.236,379397,0
2008-03-26,16.236,16.453,16.092,16.412,321266,0
2008-03-27,16.412,16.514,16.196,16.236,298578,0
2008-03-28,16.379,16.493,16.236,16.281,289556,0
2008-03-31,16.575,16.575,16.29,16.443,377030,0
2008-04-01,16.432,16.798,16.432,16.749,463513,0
2008-04-02,16.733,16.798,16.542,16.554,336243,0
2008-04-03,16.493,16.843,16.462,16.83,259433,0
2008-04-04,16.853,16.952,16.733,16.757,307531,0
2008-04-07,16.889,16.985,16.757,16.757,267441,0
2008-04-08,16.607,16.902,16.607,16.843,254936,0
2008-04-09,16.882,16.977,16.636,16.677,343622,0
2008-04-10,16.749,16.993,16.688,16.811,273207,0
2008-04-11,16.821,16.83,16.645,16.733,329646,0
2008-04-14,16.733,16.766,16.575,16.636,255921,0
2008-04-15,16.656,16.778,16.554,16.575,360664,0
2008-04-16,16.698,16.966,16.698,16.966,362081,0
2008-04-17,16.843,17.14,16.778,17.098,355329,0
2008-04-18,17.364,17.407,17.087,17.2,381945,0
2008-04-21,17.23,17.352,17.161,17.332,484888,0
2008-04-22,17.152,17.263,17.026,17.177,312657,0
2008-04-23,17.21,17.21,16.923,16.934,370015,0
2008-04-24,17.005,17.128,16.645,16.934,302197,0
2008-04-25,16.952,17.128,16.72,17.128,341108,0
2008-04-28,17.2,17.21,16.873,16.923,310221,0
2008-04-29,16.865,17.177,16.853,17.045,368260,0
2008-04-30,17.2,17.352,17.152,17.263,493504,0
2008-05-01,17.352,17.446,17.284,17.417,375542,0
2008-05-02,17.607,17.607,17.373,17.475,353110,0
2008-05-05,17.484,17.559,17.417,17.559,262681,0
2008-05-06,17.55,17.764,17.463,17.741,352146,0
2008-05-07,17.619,17.864,17.577,17.654,509385,0
2008-05-08,17.619,17.672,17.312,17.446,458487,0
2008-05-09,17.463,17.619,17.302,17.302,383111,0
2008-05-12,17.438,17.446,17.312,17.312,361065,0
2008-05-13,17.332,17.428,17.312,17.312,369436,0
2008-05-14,17.312,17.496,17.312,17.417,353751,0
2008-05-15,17.417,17.54,17.364,17.438,399305,0
2008-05-16,17.517,17.55,17.438,17.517,403287,0
2008-05-19,17.438,17.711,17.438,17.662,481703,0
2008-05-20,17.619,17.918,17.559,17.918,482158,0
2008-05-21,17.719,17.719,17.302,17.394,592565,0
2008-05-22,17.428,17.446,17.219,17.25,391842,0
2008-05-23,17.187,17.323,17.078,17.128,342194,0
2008-05-27,17.161,17.364,17.055,17.364,429640,0
2008-05-28,17.302,17.312,16.853,17.177,415298,0
2008-05-29,17.263,17.364,17.045,17.294,345713,0
2008-05-30,17.373,17.373,17.065,17.078,531920,0
2008-06-02,17.14,17.364,17.005,17.161,428557,0
2008-06-03,17.078,17.187,17.026,17.128,423849,0
2008-06-04,17.078,17.25,17.078,17.152,304733,0
2008-06-05,17.263,17.364,17.187,17.323,267542,0
2008-06-06,17.323,17.323,17.045,17.087,329752,0
2008-06-09,17.239,17.239,17.005,17.026,332840,0
2008-06-10,16.985,17.087,16.853,16.952,360358,0
2008-06-11,16.889,16.934,16.666,16.677,480799,0
2008-06-12,16.749,16.952,16.462,16.503,355683,0
2008-06-13,16.503,16.83,16.474,16.778,239665,0
2008-06-16,16.821,17.018,16.79,16.889,275306,0
2008-06-17,17.035,17.035,16.853,16.853,375255,0
2008-06-18,16.83,16.853,16.645,16.688,313544,0
2008-06-19,16.83,16.913,16.733,16.843,471801,0
2008-06-20,16.453,16.542,16.125,16.247,420893,0
2008-06-23,16.228,16.319,15.542,15.592,610236,0
2008-06-24,14.611,15.715,14.611,15.437,696858,0
2008-06-25,15.726,16.003,15.52,15.8,463671,0
2008-06-26,15.685,15.705,15.071,15.264,507605,0
2008-06-27,15.206,15.316,14.703,14.926,668672,0
2008-06-30,15.316,15.348,14.957,15.194,607761,0
2008-07-01,14.99,15.016,14.803,15.007,485325,0
2008-07-02,14.99,15.131,14.403,14.457,409371,0
2008-07-03,14.396,14.457,14.04,14.106,589152,0
2008-07-07,14.106,14.197,13.186,13.423,1150071,0
2008-07-08,13.35,14.12,13.35,14.106,804498,0
2008-07-09,14.181,14.745,14.13,14.385,742914,0
2008-07-10,14.293,14.468,13.941,14.13,525654,0
2008-07-11,13.648,13.875,13.216,13.545,1154628,0
2008-07-14,13.696,13.885,12.724,12.867,1118513,0
2008-07-15,12.296,12.829,11.643,12.376,1709196,0
2008-07-16,12.357,13.082,12.287,13.044,1022703,0
2008-07-17,13.237,13.503,13.063,13.267,929541,0
2008-07-18,13.462,13.462,13.054,13.401,514797,0
2008-07-21,13.485,13.595,13.401,13.496,653067,0
2008-07-22,13.44,13.75,13.3,13.75,673944,0
2008-07-23,13.686,13.686,13.35,13.423,571858,0
2008-07-24,13.576,13.576,13.025,13.124,533941,0
2008-07-25,13.114,13.177,12.951,13.001,394413,0
2008-07-28,13.013,13.035,12.225,12.429,826952,0
2008-07-29,12.421,13.001,12.275,12.99,773504,0
2008-07-30,13.013,13.401,12.913,13.401,644123,0
2008-07-31,13.401,13.719,13.157,13.38,551361,0
2008-08-01,13.576,13.576,13.216,13.328,354488,0
2008-08-04,13.44,13.44,12.818,12.913,576297,0
2008-08-05,13.074,13.074,12.532,12.612,725087,0
2008-08-06,12.612,12.644,12.338,12.5,708538,0
2008-08-07,12.439,12.656,12.113,12.489,696821,0
2008-08-08,12.307,12.913,12.296,12.858,583281,0
2008-08-11,12.695,13.001,12.623,12.715,512923,0
2008-08-12,12.746,12.746,12.287,12.338,475572,0
2008-08-13,12.386,12.398,12.275,12.307,451981,0
2008-08-14,12.316,12.644,12.307,12.635,359566,0
2008-08-15,12.724,12.789,12.522,12.542,390367,0
2008-08-18,12.603,12.603,12.182,12.254,727277,0
2008-08-19,12.254,12.429,12.08,12.429,574811,0
2008-08-20,12.421,12.582,12.365,12.489,522625,0
2008-08-21,12.461,12.461,12.287,12.409,411682,0
2008-08-22,12.553,12.553,12.365,12.439,396712,0
2008-08-25,12.254,12.275,11.977,12.051,774634,0
2008-08-26,12.051,12.131,11.937,11.977,776029,0
2008-08-27,11.977,12.029,11.723,11.794,702626,0
2008-08-28,11.946,12.203,11.855,12.152,625627,0
2008-08-29,12.349,12.349,11.898,12.02,517392,0
2008-09-02,12.254,12.316,12.113,12.242,528949,0
2008-09-03,12.182,12.478,12,12.07,485972,0
2008-09-04,12.02,12.02,11.711,11.786,751503,0
2008-09-05,11.794,11.794,11.282,11.598,667740,0
2008-09-08,12,12.051,11.324,11.498,657225,0
2008-09-09,11.382,11.405,10.391,10.552,1867985,0
2008-09-10,10.484,10.667,9.913,10.067,2266480,0
2008-09-11,9.858,10.055,9.4835,9.9,2107356,0
2008-09-12,9.756,10.168,9.571,9.878,1261663,0
2008-09-15,9.3466,9.593,8.9291,9.2133,1476966,0
2008-09-16,9.0902,9.1841,8.3771,8.8766,1937472,0
2008-09-17,8.556,8.7737,7.9862,8.1888,2330020,0
2008-09-18,8.322,9.0515,8.0546,8.8652,2017366,0
2008-09-19,10.208,10.801,9.808,10.642,2416866,0
2008-09-22,10.616,10.616,9.932,10.143,1164879,0
2008-09-23,9.942,10.044,9.2453,9.626,1334766,0
2008-09-24,9.789,9.789,9.3576,9.562,729061,0
2008-09-25,9.652,10.208,9.593,10.208,1191762,0
2008-09-26,9.2038,10.031,9.2038,10.031,888609,0
2008-09-29,9.765,9.818,8.2427,8.6492,1301369,0
2008-09-30,9.981,9.981,8.8152,9.3576,1318415,0
2008-10-01,9.1429,9.551,9.0186,9.4835,1085882,0
2008-10-02,9.4895,9.4895,8.9362,9.009,706480,0
2008-10-03,9.1921,9.551,9.0413,9.2654,834500,0
2008-10-06,8.5794,8.6923,7.4849,8.5794,2040152,0
2008-10-07,8.6813,8.7839,7.2182,7.6785,1751524,0
2008-10-08,7.2789,7.3091,6.1221,6.8695,2858024,0
2008-10-09,6.9925,7.1972,6.1116,6.2757,1942093,0
2008-10-10,6.0708,6.1324,4.6175,5.887,3007748,0
2008-10-13,6.8081,7.812,6.5417,7.812,2266554,0
2008-10-14,8.6813,8.8348,7.6563,8.6813,1825689,0
2008-10-15,8.1697,8.1697,7.2591,7.7293,1093120,0
2008-10-16,8.0162,8.0162,6.9719,7.9346,984609,0
2008-10-17,7.618,8.0546,7.4106,7.7407,796230,0
2008-10-20,8.0162,8.4788,7.943,8.3868,1376675,0
2008-10-21,8.3331,8.6813,8.2102,8.322,1149833,0
2008-10-22,8.1289,8.3966,8.0477,8.3966,972445,0
2008-10-23,8.2314,8.3107,7.7407,8.2539,873850,0
2008-10-24,7.5055,7.8639,7.2988,7.8532,682871,0
2008-10-27,7.5557,7.689,7.4106,7.566,537370,0
2008-10-28,7.7407,8.0989,7.4004,8.0989,759051,0
2008-10-29,8.0546,8.1194,7.6675,7.7913,797881,0
2008-10-30,8.1697,8.2844,7.997,8.1194,559686,0
2008-10-31,8.3331,8.3667,8.0764,8.322,716570,0
2008-11-03,8.3667,8.6203,8.2844,8.556,599691,0
2008-11-04,8.6609,8.8862,8.556,8.6923,906854,0
2008-11-05,8.6312,8.6312,8.2736,8.6312,578407,0
2008-11-06,8.4562,8.4562,7.8639,8.1785,794969,0
2008-11-07,8.151,8.4991,7.9862,8.4991,486062,0
2008-11-10,8.5179,8.6492,7.9633,8.2427,596445,0
2008-11-11,7.9547,7.997,7.6675,7.9547,644307,0
2008-11-12,7.6563,7.821,7.1565,7.4004,781804,0
2008-11-13,7.2289,7.4849,6.491,7.4106,1414020,0
2008-11-14,7.1365,7.5142,7.0028,7.2182,989036,0
2008-11-17,7.3522,7.3718,6.9616,7.2988,650404,0
2008-11-18,7.1769,7.2182,6.8899,7.1365,880781,0
2008-11-19,6.7574,6.9413,6.1324,6.6237,1043636,0
2008-11-20,6.2857,6.3165,5.365,5.8766,1676079,0
2008-11-21,5.6615,5.7541,4.9243,5.3954,2384035,0
2008-11-24,5.9587,5.9686,5.4874,5.7335,1448545,0
2008-11-25,5.887,6.0094,5.5486,5.7746,1028635,0
2008-11-26,5.5184,5.9278,5.4469,5.887,827599,0
2008-11-28,6.2044,6.4605,6.1116,6.3678,545615,0
2008-12-01,6.1838,6.3065,5.9788,6.1324,1122568,0
2008-12-02,6.1635,6.3475,6.1221,6.1838,902010,0
2008-12-03,6.0198,6.3984,5.8053,6.3475,846989,0
2008-12-04,6.2757,6.501,6.1838,6.2655,855860,0
2008-12-05,6.1016,6.5936,6.0198,6.4605,911514,0
2008-12-08,6.5417,6.6033,6.2757,6.3784,935688,0
2008-12-09,6.4705,6.7878,6.3984,6.501,957640,0
2008-12-10,6.6443,6.6443,6.4084,6.5525,776543,0
2008-12-11,6.501,6.501,6.1427,6.2141,819885,0
2008-12-12,6.0913,6.3784,6.0502,6.3784,661463,0
2008-12-15,6.3267,6.3267,5.4469,5.795,1130819,0
2008-12-16,5.826,6.194,5.7233,6.0094,1026439,0
2008-12-17,5.9383,6.1324,5.7847,6.0608,819379,0
2008-12-18,6.1221,6.2246,5.9686,6.1016,755636,0
2008-12-19,6.0813,6.2962,6.0813,6.2962,891466,0
2008-12-22,6.1016,6.1221,5.9073,6.0708,1065176,0
2008-12-23,6.0708,6.1016,5.7847,5.8362,1061267,0
2008-12-24,5.9383,5.9686,5.7335,5.8766,527792,0
2008-12-26,5.9686,5.9993,5.8362,5.9893,619152,0
2008-12-29,5.9587,5.9893,5.826,5.8666,872556,0
2008-12-30,6.0708,6.0708,5.826,5.9686,1107280,0
2008-12-31,6.0708,6.3885,6.0608,6.3065,1621723,0
2009-01-02,6.3885,7.054,6.3678,7.0338,1201206,0
2009-01-05,7.1153,7.7701,7.0645,7.7701,1646053,0
2009-01-06,8.0546,8.4251,7.7701,7.9029,1811021,0
2009-01-07,7.821,7.821,7.3617,7.566,914013,0
2009-01-08,7.5442,7.5442,7.1867,7.5142,840285,0
2009-01-09,7.5442,7.6071,7.382,7.4539,634790,0
2009-01-12,7.599,7.6071,7.1472,7.2495,700875,0
2009-01-13,7.2289,7.3199,7.0944,7.3091,793974,0
2009-01-14,7.2495,7.2495,7.0645,7.1663,903215,0
2009-01-15,7.2289,7.2289,6.8488,7.1565,887978,0
2009-01-16,7.2988,7.3412,6.9616,7.2789,728424,0
2009-01-20,7.2886,7.443,7.0944,7.1365,899545,0
2009-01-21,7.2495,7.4322,7.1769,7.4322,805336,0
2009-01-22,7.2397,7.2789,6.9925,7.2495,679034,0
2009-01-23,7.105,7.2789,7.0234,7.2182,562375,0
2009-01-26,7.2289,7.3304,7.0645,7.2075,760875,0
2009-01-27,7.2075,7.3522,7.1259,7.3199,743137,0
2009-01-28,7.4004,7.6268,7.382,7.6268,681340,0
2009-01-29,7.6371,7.812,7.5142,7.6268,898329,0
2009-01-30,7.6993,7.9633,7.5055,7.5557,851090,0
2009-02-02,7.4947,7.6563,7.3199,7.6459,707322,0
2009-02-03,7.566,7.7504,7.4211,7.5142,694200,0
2009-02-04,7.6563,7.7293,7.5339,7.6071,563071,0
2009-02-05,7.689,7.7293,7.5339,7.7293,502696,0
2009-02-06,7.7913,8.0477,7.7407,7.8935,720192,0
2009-02-09,8.0162,8.151,7.8935,8.1289,698294,0
2009-02-10,8.1697,8.1697,7.821,7.8737,800920,0
2009-02-11,7.7701,8.0061,7.5866,7.7196,658891,0
2009-02-12,7.78,7.78,7.2182,7.566,1183014,0
2009-02-13,7.6459,7.6459,7.4106,7.475,554950,0
2009-02-17,7.4106,7.4106,6.9004,7.1972,1051736,0
2009-02-18,7.3091,7.4211,7.105,7.1769,1095576,0
2009-02-19,6.9413,7.0944,6.0913,6.3267,2011220,0
2009-02-20,6.235,6.235,5.7644,6.2141,1652571,0
2009-02-23,6.1635,6.2044,5.4261,5.477,1379416,0
2009-02-24,5.5184,5.9278,5.4158,5.8666,1263378,0
2009-02-25,5.8666,5.8972,5.5693,5.7335,753623,0
2009-02-26,5.7541,5.8766,5.7233,5.7541,509539,0
2009-02-27,6.1221,6.1221,5.5281,5.6615,850259,0
2009-03-02,5.5796,5.621,5.1191,5.2727,1466901,0
2009-03-03,5.4261,5.4261,5.0367,5.242,1546933,0
2009-03-04,5.2115,5.3954,5.1598,5.1699,1295866,0
2009-03-05,5.0577,5.1396,4.6789,4.8325,1149009,0
2009-03-06,4.8325,4.9449,4.3099,4.566,1622300,0
2009-03-09,4.3815,4.6484,4.3511,4.3918,1157715,0
2009-03-10,4.7407,4.996,4.4945,4.863,1016249,0
2009-03-11,5.0885,5.1396,4.9142,5.0784,872508,0
2009-03-12,5.068,5.5078,4.9857,5.477,802362,0
2009-03-13,5.6413,5.713,5.365,5.713,659524,0
2009-03-16,5.887,5.9788,5.6515,5.713,813967,0
2009-03-17,5.795,5.8666,5.4261,5.8362,528941,0
2009-03-18,5.826,5.9686,5.6515,5.9175,803954,0
2009-03-19,6.0198,6.1016,5.9383,6.0198,688860,0
2009-03-20,6.0298,6.0813,5.9383,5.9788,792111,0
2009-03-23,6.0198,6.1016,5.8766,6.1016,871902,0
2009-03-24,6.0608,6.1221,5.9383,5.9993,595012,0
2009-03-25,6.194,6.2044,5.9587,6.1116,643477,0
2009-03-26,6.1324,6.2448,6.0813,6.2141,578405,0
2009-03-27,6.1116,6.2141,6.0502,6.1635,412936,0
2009-03-30,6.0094,6.0298,5.672,5.8462,592637,0
2009-03-31,6.0298,6.0298,5.8462,5.8666,701183,0
2009-04-01,5.8666,6.0813,5.7746,6.0813,477554,0
2009-04-02,6.1016,6.337,6.1016,6.2655,875275,0
2009-04-03,6.2757,6.5323,6.2044,6.5213,551080,0
2009-04-06,6.501,6.501,6.3267,6.4295,562134,0
2009-04-07,6.4187,6.4187,6.194,6.2857,463354,0
2009-04-08,6.3784,6.4084,6.2757,6.337,378749,0
2009-04-09,6.5623,6.8899,6.5323,6.6648,642643,0
2009-04-13,6.798,6.839,6.3578,6.798,513005,0
2009-04-14,6.8186,6.9517,6.6753,6.7057,744828,0
2009-04-15,6.8798,6.8899,6.6854,6.8899,583040,0
2009-04-16,7.0131,7.0131,6.839,6.9413,581831,0
2009-04-17,6.9925,7.0338,6.8798,6.9616,512620,0
2009-04-20,6.8798,6.9413,6.798,6.859,760696,0
2009-04-21,6.8695,7.0234,6.7677,7.0131,908888,0
2009-04-22,6.8798,6.9107,6.6137,6.6854,692162,0
2009-04-23,6.7262,6.8186,6.5323,6.5623,576783,0
2009-04-24,6.5729,6.6648,6.4395,6.5623,531339,0
2009-04-27,6.5829,6.5829,6.4295,6.5525,765251,0
2009-04-28,6.4705,6.5829,6.4395,6.4499,804912,0
2009-04-29,6.4807,6.6137,6.4807,6.5417,983610,0
2009-04-30,6.6344,6.9205,6.6344,6.6958,1277891,0
2009-05-01,6.7677,6.8798,6.6854,6.839,717150,0
2009-05-04,6.859,7.0944,6.859,7.0645,765530,0
2009-05-05,7.105,7.1365,7.0234,7.1365,619065,0
2009-05-06,7.1472,7.443,7.1153,7.2495,966856,0
2009-05-07,7.382,7.4106,7.1259,7.1972,644929,0
2009-05-08,7.2886,7.382,7.1472,7.3199,562313,0
2009-05-11,7.3199,7.3304,7.1769,7.2075,666512,0
2009-05-12,7.2495,7.3522,7.105,7.1259,715559,0
2009-05-13,7.054,7.105,6.9413,6.9719,628319,0
2009-05-14,6.9517,7.0735,6.9205,6.9925,655630,0
2009-05-15,7.1259,7.2289,6.9825,7.0028,549301,0
2009-05-18,7.0645,7.3412,7.054,7.2988,960094,0
2009-05-19,7.2988,7.443,7.2075,7.2692,1046514,0
2009-05-20,7.1769,7.3412,7.1663,7.2182,782242,0
2009-05-21,7.1972,7.2988,7.1663,7.2988,706180,0
2009-05-22,7.3522,7.4004,7.2495,7.3924,490403,0
2009-05-26,7.3924,7.5055,7.3091,7.3617,1093818,0
2009-05-27,7.3617,7.4539,7.2988,7.4211,723117,0
2009-05-28,7.4106,7.6563,7.4004,7.6563,778092,0
2009-05-29,7.883,7.9147,7.6675,7.8532,1049967,0
2009-06-01,8.1614,8.1697,7.9029,8.0378,1226367,0
2009-06-02,8.0061,8.1399,8.0061,8.0162,970132,0
2009-06-03,8.0546,8.0764,7.7701,7.8737,1052702,0
2009-06-04,8.0061,8.1614,7.8935,8.1614,695124,0
2009-06-05,8.2102,8.2736,7.9147,7.9346,1126497,0
2009-06-08,7.9239,7.9239,7.689,7.8737,916358,0
2009-06-09,8.0477,8.0655,7.9147,7.997,725691,0
2009-06-10,8.0378,8.1399,7.9633,7.997,665325,0
2009-06-11,8.0546,8.0764,7.9147,7.9147,736989,0
2009-06-12,7.9147,7.9547,7.7099,7.8532,791292,0
2009-06-15,7.7913,7.8737,7.6675,7.7913,698531,0
2009-06-16,7.7913,7.943,7.7913,7.883,666129,0
2009-06-17,7.8532,7.9761,7.7913,7.9346,732218,0
2009-06-18,7.8737,8.1084,7.8737,8.0546,755187,0
2009-06-19,8.1084,8.2102,8.0989,8.1785,826808,0
2009-06-22,7.9633,8.0477,7.6785,7.7601,782136,0
2009-06-23,7.7293,7.78,7.4539,7.4849,935515,0
2009-06-24,7.578,7.883,7.578,7.7701,725960,0
2009-06-25,7.7293,7.9147,7.6563,7.7293,605651,0
2009-06-26,7.7701,7.7913,7.7099,7.7407,373962,0
2009-06-29,7.7701,7.883,7.7196,7.883,484702,0
2009-06-30,7.821,7.997,7.7601,7.821,604701,0
2009-07-01,7.8324,7.943,7.8003,7.9029,566079,0
2009-07-02,7.9346,7.9346,7.7099,7.812,604554,0
2009-07-06,7.7601,7.7913,7.689,7.689,611713,0
2009-07-07,7.7196,7.812,7.6071,7.6268,662247,0
2009-07-08,7.6563,7.689,7.0028,7.3522,1526072,0
2009-07-09,7.4004,7.6071,7.4004,7.4647,468627,0
2009-07-10,7.3199,7.4322,7.2886,7.3718,563866,0
2009-07-13,7.443,7.5142,7.2789,7.4849,521656,0
2009-07-14,7.4947,7.7293,7.4947,7.6993,618572,0
2009-07-15,7.7293,7.9029,7.7293,7.8532,818627,0
2009-07-16,7.821,7.9029,7.78,7.9029,660610,0
2009-07-17,7.9239,7.9346,7.8532,7.9147,416489,0
2009-07-20,8.0477,8.151,7.9862,8.151,753268,0
2009-07-21,8.1982,8.2736,8.1614,8.2204,876949,0
2009-07-22,8.2539,8.2736,8.1614,8.2736,958143,0
2009-07-23,8.1697,8.2102,8.0276,8.1194,927639,0
2009-07-24,8.1289,8.1289,7.9862,8.1084,719536,0
2009-07-27,8.1697,8.1697,8.0162,8.0378,748258,0
2009-07-28,8.0276,8.0378,7.8639,7.943,918302,0
2009-07-29,7.943,7.9547,7.5866,7.7196,1089754,0
2009-07-30,7.78,7.9633,7.78,7.9547,767618,0
2009-07-31,7.9862,8.1084,7.9029,7.997,918114,0
2009-08-03,8.1614,8.1982,8.0477,8.1785,948457,0
2009-08-04,8.2625,8.2625,8.0989,8.1785,919562,0
2009-08-05,8.2427,8.2427,8.0655,8.2204,741257,0
2009-08-06,8.2736,8.2736,8.0655,8.0764,532177,0
2009-08-07,8.2314,8.2427,8.1289,8.151,642770,0
2009-08-10,8.1194,8.3107,8.1194,8.2427,691109,0
2009-08-11,8.2539,8.2539,8.1697,8.1785,599917,0
2009-08-12,8.1982,8.2934,8.1982,8.2204,712583,0
2009-08-13,8.322,8.4137,8.2934,8.4137,683450,0
2009-08-14,8.5259,8.5259,8.3331,8.4251,540697,0
2009-08-17,8.2736,8.2934,8.1697,8.2102,1039116,0
2009-08-18,8.2934,8.4251,8.2427,8.4251,800420,0
2009-08-19,8.3868,8.5179,8.322,8.5179,1007733,0
2009-08-20,8.5373,8.6813,8.5373,8.6012,1059100,0
2009-08-21,8.4991,8.5373,8.3771,8.4137,998918,0
2009-08-24,8.4788,8.4788,8.1888,8.2314,1054852,0
2009-08-25,8.2539,8.5081,8.2102,8.4061,1135142,0
2009-08-26,8.5794,8.5794,8.3107,8.4676,873181,0
2009-08-27,8.5794,8.5794,8.3331,8.4137,740989,0
2009-08-28,8.4788,8.5259,8.4137,8.5259,642546,0
2009-08-31,8.2844,8.5696,8.2844,8.5373,825238,0
2009-09-01,8.5179,8.5696,8.4444,8.4444,1033205,0
2009-09-02,8.4251,8.4788,8.3107,8.4061,692192,0
2009-09-03,8.4562,8.4788,8.4061,8.4788,608410,0
2009-09-04,8.4562,8.5696,8.4339,8.5373,603138,0
2009-09-08,8.6121,8.6121,8.5081,8.5696,1032749,0
2009-09-09,8.5479,8.6721,8.5479,8.5696,776543,0
2009-09-10,8.5794,8.7021,8.556,8.6121,969001,0
2009-09-11,8.6609,8.8563,8.6383,8.7737,864463,0
2009-09-14,8.7737,9.0701,8.7021,8.9692,1144141,0
2009-09-15,9.0186,9.2986,8.9466,9.2781,1781790,0
2009-09-16,9.3153,9.551,9.3153,9.3576,1585665,0
2009-09-17,9.3683,9.4706,9.0814,9.1649,1551374,0
2009-09-18,9.3053,9.4278,9.1921,9.3466,933407,0
2009-09-21,9.3369,9.4478,9.3053,9.3466,1462794,0
2009-09-22,9.3369,9.3369,9.1736,9.3053,1262517,0
2009-09-23,9.2547,9.3153,9.1649,9.1841,972795,0
2009-09-24,9.1921,9.1921,8.6813,8.8563,1646054,0
2009-09-25,8.8563,8.8563,8.7021,8.8348,1101508,0
2009-09-28,8.9291,9.1333,8.8563,9.1333,645238,0
2009-09-29,9.1841,9.1841,9.0413,9.1429,867482,0
2009-09-30,9.1921,9.2337,9.0515,9.1649,735614,0
2009-10-01,9.1429,9.1553,8.7839,8.9466,971141,0
2009-10-02,8.8862,8.8862,8.343,8.5911,1879865,0
2009-10-05,8.6813,8.9291,8.6012,8.8457,783366,0
2009-10-06,8.9796,9.0701,8.8348,8.9466,794015,0
2009-10-07,9.0515,9.0515,8.9362,8.9692,523138,0
2009-10-08,8.9891,9.1333,8.9891,9.0701,810256,0
2009-10-09,9.0413,9.1333,9.0413,9.1333,511318,0
2009-10-12,9.1921,9.3153,9.1333,9.2986,629691,0
2009-10-13,9.3262,9.3262,9.0814,9.2986,745571,0
2009-10-14,9.3466,9.3992,9.2654,9.2986,773442,0
2009-10-15,9.3369,9.3466,9.2547,9.3466,669581,0
2009-10-16,9.3262,9.3992,9.2453,9.3774,727657,0
2009-10-19,9.4408,9.562,9.3683,9.502,1013376,0
2009-10-20,9.539,9.539,9.3576,9.4706,873027,0
2009-10-21,9.4895,9.551,9.4478,9.4587,1032596,0
2009-10-22,9.2986,9.3683,9.1736,9.3576,859388,0
2009-10-23,9.3466,9.3466,9.1736,9.2133,716503,0
2009-10-26,9.2038,9.3153,9.2038,9.2547,642793,0
2009-10-27,9.2231,9.2547,9.112,9.1649,774201,0
2009-10-28,9.0814,9.1649,8.6923,8.7442,1601211,0
2009-10-29,8.9362,9.0701,8.7737,8.9891,1002025,0
2009-10-30,9.009,9.0814,8.4339,8.6492,1630002,0
2009-11-02,8.6813,8.9291,8.4444,8.5794,1076585,0
2009-11-03,8.5259,8.7617,8.3966,8.6721,681274,0
2009-11-04,8.8652,8.9291,8.7332,8.806,736680,0
2009-11-05,8.8348,9.0186,8.8348,8.9891,765446,0
2009-11-06,8.9362,9.0515,8.8862,8.9891,679983,0
2009-11-09,9.1553,9.1736,9.0515,9.112,767052,0
2009-11-10,9.1333,9.1553,8.9891,9.0902,824547,0
2009-11-11,9.1736,9.1921,9.0902,9.1333,705273,0
2009-11-12,9.1649,9.1649,9.0515,9.0701,790669,0
2009-11-13,9.1224,9.1649,9.0515,9.1553,685782,0
2009-11-16,9.1224,9.1921,9.112,9.1841,1211252,0
2009-11-17,9.1841,9.1921,9.1429,9.1921,1091923,0
2009-11-18,9.1921,9.3053,9.1736,9.2986,1506299,0
2009-11-19,9.1016,9.112,8.9891,9.0814,1242160,0
2009-11-20,9.009,9.0186,8.9187,9.009,819011,0
2009-11-23,9.0413,9.0902,8.9796,8.9891,856801,0
2009-11-24,8.9362,9.0309,8.8766,8.9362,850822,0
2009-11-25,8.9066,8.9362,8.8348,8.8563,822145,0
2009-11-27,8.6383,8.9187,8.5911,8.8652,629142,0
2009-11-30,8.9291,8.958,8.8457,8.9066,778805,0
2009-12-01,9.0413,9.1016,8.9891,9.0603,818452,0
2009-12-02,9.0186,9.0902,9.0186,9.0413,581418,0
2009-12-03,9.1224,9.1224,8.9891,8.9996,731992,0
2009-12-04,9.0413,9.1429,9.0309,9.112,683383,0
2009-12-07,9.112,9.1736,9.0701,9.1333,715150,0
2009-12-08,9.0902,9.1841,9.0413,9.1333,931123,0
2009-12-09,9.1736,9.1736,9.1016,9.1333,637070,0
2009-12-10,9.2231,9.2231,9.1224,9.1736,658911,0
2009-12-11,9.1841,9.2654,9.1553,9.2654,672430,0
2009-12-14,9.2781,9.3774,9.2781,9.3576,1065943,0
2009-12-15,9.2986,9.3992,9.2986,9.3262,1012153,0
2009-12-16,9.3774,9.3893,9.3369,9.3683,850731,0
2009-12-17,9.3369,9.3893,9.3153,9.3466,859052,0
2009-12-18,9.3774,9.3774,9.3053,9.3576,859469,0
2009-12-21,9.3893,9.3893,9.2781,9.3053,1261019,0
2009-12-22,9.1736,9.2231,9.009,9.0814,1248105,0
2009-12-23,9.1333,9.1333,8.9891,9.112,1056984,0
2009-12-24,9.112,9.2133,9.0701,9.1921,457157,0
2009-12-28,9.1921,9.2868,9.1224,9.1736,774584,0
2009-12-29,9.2337,9.2337,9.112,9.2038,684829,0
2009-12-30,9.1736,9.2133,9.1016,9.1921,859879,0
2009-12-31,9.2231,9.2231,9.0701,9.112,796776,0
2010-01-04,9.2231,9.2231,9.1553,9.1736,1001918,0
2010-01-05,9.2038,9.2547,9.1553,9.2453,786407,0
2010-01-06,9.2654,9.3576,9.2337,9.3466,734612,0
2010-01-07,9.3683,9.4408,9.3262,9.41,914664,0
2010-01-08,9.4408,9.4408,9.2547,9.2781,1156596,0
2010-01-11,9.3683,9.3774,9.3053,9.3466,734353,0
2010-01-12,9.3262,9.3774,9.2781,9.2986,680162,0
2010-01-13,9.3576,9.3683,9.3053,9.3369,583655,0
2010-01-14,9.3053,9.3992,9.3053,9.3774,600467,0
2010-01-15,9.3683,9.3992,9.3466,9.3774,839790,0
2010-01-19,9.3893,9.4278,9.3576,9.4278,1107060,0
2010-01-20,9.4278,9.4408,9.3774,9.3774,1300376,0
2010-01-21,9.2868,9.2986,9.1841,9.2231,1234588,0
2010-01-22,9.3262,9.3262,9.0701,9.0814,1093624,0
2010-01-25,9.1841,9.1841,9.0413,9.0701,1051678,0
2010-01-26,9.1224,9.1224,9.0309,9.0515,1035163,0
2010-01-27,9.0309,9.0515,8.7332,8.9291,1904584,0
2010-01-28,8.9466,8.9996,8.6383,8.8652,1533096,0
2010-01-29,8.9066,8.958,8.6721,8.6923,1330208,0
2010-02-01,8.8766,8.9187,8.7535,8.9187,1160667,0
2010-02-02,8.9362,8.9362,8.8348,8.9066,797657,0
2010-02-03,8.8965,8.9362,8.806,8.8766,780421,0
2010-02-04,8.8152,8.8652,8.6492,8.6492,1209168,0
2010-02-05,8.6312,8.6312,7.443,8.0989,6545451,0
2010-02-08,8.1982,8.3667,7.9862,8.1614,1493192,0
2010-02-09,8.3002,8.343,8.1785,8.3107,1211355,0
2010-02-10,8.4137,8.4137,8.2844,8.3868,944123,0
2010-02-11,8.3966,8.5479,8.3554,8.5179,789554,0
2010-02-12,8.4444,8.556,8.343,8.4991,932918,0
2010-02-16,8.5179,8.6383,8.4788,8.5259,1356544,0
2010-02-17,8.6012,8.6312,8.4894,8.4894,1330396,0
2010-02-18,8.4061,8.4061,8.2314,8.2625,1106541,0
2010-02-19,8.4339,8.6609,8.3667,8.6492,1813452,0
2010-02-22,8.6813,8.7442,8.5794,8.6609,1035182,0
2010-02-23,8.6721,8.7969,8.5696,8.5794,1273173,0
2010-02-24,8.6203,8.6721,8.5081,8.6012,715885,0
2010-02-25,8.5696,8.6383,8.4137,8.6312,757373,0
2010-02-26,8.6721,8.7232,8.5696,8.6312,823713,0
2010-03-01,8.5794,8.7332,8.5794,8.7332,729610,0
2010-03-02,8.7617,8.8965,8.7617,8.8457,778054,0
2010-03-03,8.8965,8.9187,8.8245,8.8563,645400,0
2010-03-04,8.9187,8.9187,8.8152,8.8563,591889,0
2010-03-05,8.8965,8.9362,8.8563,8.8862,752701,0
2010-03-08,8.9187,9.0515,8.9187,9.0309,815914,0
2010-03-09,9.0309,9.1649,8.9996,9.1016,928561,0
2010-03-10,9.1224,9.2133,9.1224,9.1841,927532,0
2010-03-11,9.1224,9.2547,9.1224,9.2337,965599,0
2010-03-12,9.2868,9.3369,9.2547,9.3153,828255,0
2010-03-15,9.3262,9.3774,9.3053,9.3683,741221,0
2010-03-16,9.3774,9.4189,9.3576,9.4189,908441,0
2010-03-17,9.4189,9.4895,9.4189,9.4587,1103340,0
2010-03-18,9.4587,9.512,9.1429,9.2868,1740627,0
2010-03-19,9.2868,9.3153,9.0603,9.1921,1242873,0
2010-03-22,9.1429,9.2781,9.1016,9.2133,1137843,0
2010-03-23,9.1333,9.1429,9.0309,9.1016,1013592,0
2010-03-24,9.0701,9.1333,9.0603,9.0814,742547,0
2010-03-25,9.1333,9.1841,9.0902,9.1016,898810,0
2010-03-26,9.112,9.2038,9.0902,9.1841,954211,0
2010-03-29,9.2231,9.2453,9.1649,9.2038,679854,0
2010-03-30,9.2231,9.2231,9.1553,9.1921,588759,0
2010-03-31,9.1921,9.2781,9.1921,9.2453,941945,0
2010-04-01,9.2868,9.3466,9.2231,9.2781,893519,0
2010-04-05,9.3053,9.3992,9.3053,9.3262,1030346,0
2010-04-06,9.3369,9.4189,9.3262,9.3893,825390,0
2010-04-07,9.3774,9.4408,9.2453,9.3369,1164205,0
2010-04-08,9.2986,9.3774,9.2868,9.3576,676825,0
2010-04-09,9.3466,9.4278,9.3262,9.3992,705393,0
2010-04-12,9.4278,9.4895,9.3992,9.4189,1176869,0
2010-04-13,9.4408,9.4587,9.3774,9.3992,783784,0
2010-04-14,9.4408,9.4895,9.4189,9.4706,883151,0
2010-04-15,9.4278,9.502,9.4189,9.4895,802162,0
2010-04-16,9.4478,9.502,9.2453,9.4278,1544901,0
2010-04-19,9.3774,9.4706,9.2986,9.4278,854435,0
2010-04-20,9.4408,9.502,9.4278,9.502,879444,0
2010-04-21,9.4895,9.562,9.4895,9.512,1352665,0
2010-04-22,9.4189,9.4408,9.2781,9.3893,1262665,0
2010-04-23,9.3755,9.3972,9.3439,9.3653,676240,0
2010-04-26,9.3992,9.3992,9.2453,9.2547,1440008,0
2010-04-27,9.2654,9.2654,9.112,9.1429,1570586,0
2010-04-28,9.2337,9.2986,9.0413,9.112,1303853,0
2010-04-29,9.2547,9.2547,9.1224,9.1921,825196,0
2010-04-30,9.2133,9.2781,9.0413,9.1016,971475,0
2010-05-03,9.1736,9.2133,9.1224,9.1333,829810,0
2010-05-04,9.0701,9.112,8.9891,9.0515,1384210,0
2010-05-05,8.9466,8.9692,8.3868,8.7021,2495359,0
2010-05-06,8.5479,8.7442,7.6785,8.4676,3796532,0
2010-05-07,8.4562,8.5179,8.0989,8.3107,2803718,0
2010-05-10,8.8152,8.8245,8.6203,8.6813,1742847,0
2010-05-11,8.6203,8.6923,8.4251,8.4251,2130310,0
2010-05-12,8.4339,8.5373,8.322,8.3667,2046526,0
2010-05-13,8.3966,8.4061,7.997,8.1888,2453049,0
2010-05-14,7.997,8.087,7.8003,8.0061,1955183,0
2010-05-17,8.0061,8.0764,7.5866,7.821,3248242,0
2010-05-18,7.9862,8.0477,7.821,7.8935,1840264,0
2010-05-19,7.8003,7.9029,7.578,7.7701,2546951,0
2010-05-20,7.3091,7.4647,7.054,7.1365,3161706,0
2010-05-21,7.0131,7.3617,6.8186,7.2789,2260325,0
2010-05-24,7.2075,7.2495,6.9004,6.9107,2143642,0
2010-05-25,6.501,6.7677,6.1733,6.7262,3661072,0
2010-05-26,6.8798,7.1259,6.6443,6.7057,1963623,0
2010-05-27,6.9719,7.1153,6.8798,7.0028,1717738,0
2010-05-28,7.054,7.1365,6.9205,7.0645,1339811,0
2010-06-01,6.9413,7.1972,6.7262,6.8798,1006536,0
2010-06-02,6.8798,7.054,6.7574,7.054,1037377,0
2010-06-03,7.1259,7.1565,6.9825,7.0944,951491,0
2010-06-04,6.9413,7.0735,6.798,6.859,1179025,0
2010-06-07,6.859,6.8798,6.6443,6.6443,1204047,0
2010-06-08,6.7057,6.7774,6.5623,6.6958,1266790,0
2010-06-09,6.7774,6.859,6.6443,6.7057,1023425,0
2010-06-10,6.7878,6.9719,6.7472,6.9517,1163724,0
2010-06-11,6.8899,7.0645,6.8488,7.0645,614906,0
2010-06-14,7.1769,7.3412,7.1153,7.1867,1306073,0
2010-06-15,7.3522,7.4849,7.2495,7.4647,1357797,0
2010-06-16,7.4539,7.618,7.4106,7.5233,1641078,0
2010-06-17,7.578,7.6563,7.5339,7.578,1101887,0
2010-06-18,7.6071,7.6563,7.566,7.6071,815472,0
2010-06-21,7.7601,7.7601,7.599,7.618,1400684,0
2010-06-22,7.4004,7.4004,6.6854,6.7878,5207859,0
2010-06-23,6.7472,6.7677,6.0813,6.2551,6140174,0
2010-06-24,6.1527,6.2448,6.0813,6.1527,3035639,0
2010-06-25,5.5693,5.672,5.2518,5.2727,10751120,0
2010-06-28,5.129,5.2115,4.9653,5.1699,7137376,0
2010-06-29,5.0163,5.0577,4.9344,4.996,4006658,0
2010-06-30,5.0498,5.1135,4.9646,5.0606,2763651,0
2010-07-01,5.068,5.2727,5.0061,5.2622,3526150,0
2010-07-02,5.283,5.2931,5.129,5.1598,1559066,0
2010-07-06,5.2008,5.3337,5.1396,5.242,2286442,0
2010-07-07,5.2115,5.365,5.2008,5.3439,1892160,0
2010-07-08,5.3135,5.5078,5.3135,5.5078,2119734,0
2010-07-09,5.4669,5.6106,5.4365,5.6106,1435832,0
2010-07-12,5.5898,5.6106,5.4365,5.5383,1784964,0
2010-07-13,5.5898,5.6515,5.5693,5.6413,1290383,0
2010-07-14,5.6413,5.6413,5.4874,5.5184,1295707,0
2010-07-15,5.5078,5.5486,5.4261,5.5281,1085467,0
2010-07-16,5.4978,5.4978,5.3954,5.4365,894569,0
2010-07-19,5.4568,5.5078,5.3856,5.4568,973737,0
2010-07-20,5.3954,5.4874,5.3337,5.4874,952400,0
2010-07-21,5.4669,5.4978,5.3954,5.4053,1024308,0
2010-07-22,5.4365,5.5383,5.4053,5.5383,1390777,0
2010-07-23,5.477,5.5281,5.4568,5.477,805037,0
2010-07-26,5.477,5.5281,5.4469,5.4874,1158185,0
2010-07-27,5.4874,5.5184,5.4469,5.477,983541,0
2010-07-28,5.4874,5.4978,5.4158,5.4469,646912,0
2010-07-29,5.4365,5.4978,5.4053,5.4568,552388,0
2010-07-30,5.4261,5.4978,5.3753,5.4568,959819,0
2010-08-02,5.5078,5.621,5.4669,5.6003,1914830,0
2010-08-03,5.5796,5.621,5.5383,5.5693,884437,0
2010-08-04,5.5486,5.6515,5.5486,5.6413,933477,0
2010-08-05,5.5796,5.6413,5.559,5.631,771974,0
2010-08-06,5.5898,5.6413,5.5693,5.621,921697,0
2010-08-09,5.6515,5.6825,5.621,5.6615,876805,0
2010-08-10,5.631,5.631,5.5796,5.5796,1080862,0
2010-08-11,5.5281,5.5383,5.4158,5.4469,1004293,0
2010-08-12,5.3954,5.4469,5.3337,5.365,934274,0
2010-08-13,5.3753,5.477,5.3753,5.4469,579505,0
2010-08-16,5.4469,5.5078,5.4261,5.4261,636108,0
2010-08-17,5.4669,5.5383,5.4669,5.5078,765270,0
2010-08-18,5.4978,5.6106,5.477,5.5796,807362,0
2010-08-19,5.559,5.6106,5.5281,5.6106,1042427,0
2010-08-20,5.5796,5.6106,5.5184,5.6106,778400,0
2010-08-23,5.5693,5.631,5.4365,5.4469,967203,0
2010-08-24,5.4158,5.4158,5.2518,5.2622,1402655,0
2010-08-25,5.242,5.2622,5.2008,5.242,1330006,0
2010-08-26,5.3031,5.3135,5.1396,5.1803,1193702,0
2010-08-27,5.2216,5.2216,4.9555,5.2008,1662487,0
2010-08-30,5.1906,5.2115,5.1191,5.1803,1253476,0
2010-08-31,5.0774,5.2143,5.0774,5.1831,975777,0
2010-09-01,5.2008,5.3753,5.2008,5.283,1657055,0
2010-09-02,5.3031,5.3753,5.3031,5.3753,744681,0
2010-09-03,5.4365,5.4669,5.4053,5.4365,701541,0
2010-09-07,5.4261,5.4469,5.365,5.4261,616671,0
2010-09-08,5.365,5.4874,5.365,5.4568,1082173,0
2010-09-09,5.4874,5.5281,5.4568,5.4978,856342,0
2010-09-10,5.4874,5.5693,5.4568,5.5184,809293,0
2010-09-13,5.5796,5.5796,5.5281,5.5383,991471,0
2010-09-14,5.5383,5.6106,5.5383,5.5693,1050987,0
2010-09-15,5.5486,5.631,5.5383,5.6003,701800,0
2010-09-16,5.5693,5.621,5.5693,5.5898,639138,0
2010-09-17,5.5898,5.621,5.5383,5.5693,1118107,0
2010-09-20,5.621,5.6413,5.5796,5.631,1284546,0
2010-09-21,5.6615,5.7233,5.6106,5.7025,1619893,0
2010-09-22,5.631,5.6413,5.5486,5.631,1160978,0
2010-09-23,5.5796,5.6106,5.5281,5.5281,817175,0
2010-09-24,5.5796,5.621,5.559,5.6106,1086414,0
2010-09-27,5.621,5.621,5.5281,5.5898,814515,0
2010-09-28,5.5693,5.5898,5.5281,5.5693,1027215,0
2010-09-29,5.559,5.6106,5.5383,5.6106,960712,0
2010-09-30,5.6042,5.6351,5.5736,5.5736,1410717,0
2010-10-01,5.621,5.672,5.6106,5.631,1242577,0
2010-10-04,5.631,5.631,5.5693,5.5693,610791,0
2010-10-05,5.5693,5.6825,5.5693,5.6615,960338,0
2010-10-06,5.6924,5.713,5.6615,5.6924,700183,0
2010-10-07,5.7233,5.7233,5.6515,5.6924,712739,0
2010-10-08,5.672,5.7438,5.6615,5.7233,611255,0
2010-10-11,5.7438,5.8053,5.7335,5.7644,983692,0
2010-10-12,5.7644,5.8362,5.7335,5.8362,1069981,0
2010-10-13,5.8766,5.9484,5.8462,5.8972,1422937,0
2010-10-14,5.8972,5.9484,5.8362,5.8766,1474230,0
2010-10-15,5.8666,5.9278,5.8362,5.8972,848696,0
2010-10-18,5.8972,5.8972,5.8462,5.8666,1048168,0
2010-10-19,5.826,5.8766,5.7644,5.826,1058857,0
2010-10-20,5.8154,5.9175,5.8154,5.9175,1101803,0
2010-10-21,5.8972,5.8972,5.795,5.8154,990460,0
2010-10-22,5.8563,5.8563,5.8053,5.8154,578816,0
2010-10-25,5.8462,5.8563,5.7438,5.7541,1038964,0
2010-10-26,5.7438,5.7847,5.6924,5.7847,871824,0
2010-10-27,5.7541,5.7746,5.7335,5.7644,668704,0
2010-10-28,5.7746,5.8053,5.7233,5.8053,741451,0
2010-10-29,5.8006,5.8229,5.7566,5.768,622028,0
2010-11-01,5.7746,5.8563,5.7746,5.8053,1137070,0
2010-11-02,5.8362,5.8666,5.8154,5.8154,722358,0
2010-11-03,5.8154,5.887,5.8154,5.8666,696397,0
2010-11-04,5.8972,5.9686,5.887,5.9587,1160765,0
2010-11-05,5.9686,6.0608,5.9587,6.0502,952105,0
2010-11-08,6.0608,6.1016,6.0094,6.0913,903995,0
2010-11-09,6.1221,6.1221,6.0198,6.0502,973570,0
2010-11-10,6.0608,6.0708,5.9073,6.0094,1325050,0
2010-11-11,5.9993,6.0094,5.9383,5.9686,912499,0
2010-11-12,5.9383,5.9893,5.887,5.9073,870205,0
2010-11-15,5.9484,5.9993,5.9175,5.9278,718136,0
2010-11-16,5.9073,5.9073,5.7644,5.8362,1256216,0
2010-11-17,5.8462,5.9073,5.826,5.9073,797256,0
2010-11-18,5.9484,6.0502,5.9383,6.0502,1194838,0
2010-11-19,5.8972,5.9788,5.887,5.9686,963779,0
2010-11-22,5.9587,5.9788,5.8766,5.9686,1237890,0
2010-11-23,5.9073,5.9278,5.8362,5.8766,1248451,0
2010-11-24,5.9278,5.9484,5.887,5.9278,1209729,0
2010-11-26,5.8766,5.8972,5.8563,5.8666,358149,0
2010-11-29,5.826,5.8972,5.7541,5.8462,986870,0
2010-11-30,5.815,5.8463,5.7518,5.7938,763955,0
2010-12-01,5.8563,5.9686,5.8563,5.887,1539059,0
2010-12-02,5.887,5.9587,5.8766,5.9383,1039647,0
2010-12-03,5.887,5.9893,5.887,5.9788,898884,0
2010-12-06,5.9587,6.0198,5.9587,5.9893,1248498,0
2010-12-07,6.0402,6.0608,5.9993,6.0094,1086187,0
2010-12-08,6.0502,6.0608,5.9587,5.9893,1056412,0
2010-12-09,6.0402,6.0502,5.9587,5.9993,790259,0
2010-12-10,5.9893,6.0198,5.9383,5.9893,774402,0
2010-12-13,5.9686,6.0298,5.8972,5.8972,1079474,0
2010-12-14,5.9278,5.9686,5.8766,5.9073,1255341,0
2010-12-15,5.9175,5.9383,5.887,5.9175,754972,0
2010-12-16,5.8941,5.9663,5.8529,5.9254,836497,0
2010-12-17,5.9686,5.9686,5.9175,5.9484,784810,0
2010-12-20,5.9788,6.0198,5.9278,5.9993,1021883,0
2010-12-21,5.9993,6.0402,5.9788,6.0198,1359783,0
2010-12-22,5.9686,5.9893,5.9175,5.9587,964721,0
2010-12-23,5.9383,5.9587,5.9073,5.9587,1582520,0
2010-12-27,5.9893,6.0402,5.9686,6.0298,1895975,0
2010-12-28,6.0402,6.1221,6.0298,6.0813,1758323,0
2010-12-29,6.0912,6.1125,6.028,6.049,1792417,0
2010-12-30,6.049,6.0808,6.0387,6.0808,1146893,0
2010-12-31,6.0585,6.081,6.0356,6.0585,1047538,0
2011-01-03,6.0813,6.1733,6.0813,6.1427,1135409,0
2011-01-04,6.194,6.2246,6.1527,6.2141,1108316,0
2011-01-05,6.2246,6.235,6.1733,6.235,1322616,0
2011-01-06,6.2857,6.2857,6.2044,6.2141,1154020,0
2011-01-07,6.2044,6.2551,6.1733,6.1733,1250612,0
2011-01-10,6.1838,6.2044,6.1527,6.2044,797851,0
2011-01-11,6.2044,6.2448,6.194,6.235,1137016,0
2011-01-12,6.2448,6.2551,6.2246,6.235,1730689,0
2011-01-13,6.2655,6.3165,6.235,6.3165,1365020,0
2011-01-14,6.2962,6.3784,6.2962,6.3784,1211651,0
2011-01-18,6.3885,6.4187,6.3475,6.3984,1257329,0
2011-01-19,6.3984,6.4295,6.3267,6.337,1313210,0
2011-01-20,6.2551,6.337,6.2448,6.2857,1232468,0
2011-01-21,6.2551,6.2857,6.235,6.235,809214,0
2011-01-24,6.2551,6.2857,6.235,6.2655,1103080,0
2011-01-25,6.2448,6.2655,6.2141,6.2655,722938,0
2011-01-26,6.3165,6.3165,6.2551,6.2757,1045373,0
2011-01-27,6.2857,6.337,6.2857,6.2962,825876,0
2011-01-28,6.2962,6.3267,6.1527,6.2246,1458847,0
2011-01-31,6.2518,6.2518,6.1718,6.1834,997643,0
2011-02-01,6.2448,6.2962,6.2246,6.2757,980929,0
2011-02-02,6.2757,6.2962,6.2655,6.2655,802861,0
2011-02-03,6.2448,6.2857,6.2448,6.2655,770700,0
2011-02-04,6.2757,6.2857,6.235,6.2655,614070,0
2011-02-07,6.2857,6.3065,6.2757,6.3065,720223,0
2011-02-08,6.3267,6.3475,6.2962,6.337,728372,0
2011-02-09,6.3267,6.337,6.2655,6.2857,643463,0
2011-02-10,6.2448,6.2857,6.235,6.2655,863081,0
2011-02-11,6.2655,6.3165,6.2448,6.2962,799477,0
2011-02-14,6.2857,6.337,6.2655,6.3267,686384,0
2011-02-15,6.3267,6.337,6.3065,6.3165,781981,0
2011-02-16,6.337,6.3984,6.3267,6.3784,1602850,0
2011-02-18,6.337,6.3984,6.337,6.3885,842051,0
2011-02-22,6.3475,6.3475,6.2141,6.2246,1340194,0
2011-02-23,6.235,6.2551,6.0913,6.1221,1646317,0
2011-02-24,6.1016,6.1733,6.0813,6.1116,951031,0
2011-02-25,6.1635,6.2044,6.1527,6.2044,832790,0
2011-02-28,6.2514,6.3249,6.2301,6.2616,1234557,0
2011-03-01,6.285,6.3061,6.1914,6.2017,679580,0
2011-03-02,6.1836,6.2659,6.1836,6.2556,932719,0
2011-03-03,6.3075,6.3285,6.2769,6.3181,1002384,0
2011-03-04,6.3181,6.3181,6.2456,6.2973,628229,0
2011-03-07,6.2962,6.3165,6.2141,6.2246,735116,0
2011-03-08,6.235,6.2857,6.235,6.2757,752070,0
2011-03-09,6.2659,6.2769,6.2352,6.2456,559167,0
2011-03-10,6.2249,6.2352,6.1214,6.1526,991317,0
2011-03-11,6.142,6.194,6.1317,6.1629,832571,0
2011-03-14,6.142,6.1629,6.0902,6.1006,861609,0
2011-03-15,5.9663,6.0391,5.7594,6.0391,1924851,0
2011-03-16,6.049,6.049,5.8529,5.8735,1354052,0
2011-03-17,5.9855,6.0175,5.9423,5.9855,951437,0
2011-03-18,6.0805,6.1214,6.049,6.0902,871789,0
2011-03-21,6.1629,6.2145,6.1526,6.194,739778,0
2011-03-22,6.2046,6.2456,6.194,6.194,788243,0
2011-03-23,6.194,6.2456,6.142,6.2352,692201,0
2011-03-24,6.2352,6.2769,6.194,6.2352,876256,0
2011-03-25,6.2331,6.2748,6.223,6.2437,588852,0
2011-03-28,6.2659,6.2769,6.2352,6.2659,649648,0
2011-03-29,6.2556,6.287,6.2456,6.287,737156,0
2011-03-30,6.2973,6.3597,6.2973,6.3489,829739,0
2011-03-31,6.3429,6.354,6.3085,6.354,707255,0
2011-04-01,6.3587,6.4005,6.3375,6.3793,755277,0
2011-04-04,6.3802,6.4111,6.3489,6.3802,1247902,0
2011-04-05,6.3793,6.4107,6.3693,6.4107,747794,0
2011-04-06,6.4215,6.4526,6.4215,6.4319,773560,0
2011-04-07,6.4318,6.4839,6.4318,6.4631,1178273,0
2011-04-08,6.4839,6.4945,6.4422,6.4528,625734,0
2011-04-11,6.4837,6.5043,6.4215,6.4526,930026,0
2011-04-12,6.4362,6.4465,6.3521,6.3834,865540,0
2011-04-13,6.4422,6.4528,6.3587,6.3793,713967,0
2011-04-14,6.3793,6.4211,6.3693,6.4211,638331,0
2011-04-15,6.4211,6.4528,6.4005,6.4422,584738,0
2011-04-18,6.3587,6.4107,6.3061,6.4005,1329946,0
2011-04-19,6.4005,6.4422,6.3793,6.4422,766193,0
2011-04-20,6.4839,6.5255,6.4839,6.5048,1023711,0
2011-04-21,6.5048,6.5361,6.4945,6.5149,727829,0
2011-04-25,6.5255,6.5361,6.4839,6.5048,688360,0
2011-04-26,6.5255,6.5466,6.5048,6.5255,1269273,0
2011-04-27,6.5466,6.5674,6.5255,6.5466,864252,0
2011-04-28,6.5674,6.5883,6.5571,6.5883,661048,0
2011-04-29,6.581,6.6494,6.581,6.604,755411,0
2011-05-02,6.6505,6.6719,6.5883,6.63,815336,0
2011-05-03,6.5836,6.6364,6.5623,6.6151,815396,0
2011-05-04,6.6364,6.6364,6.5314,6.5733,1036208,0
2011-05-05,6.5414,6.5521,6.4887,6.5203,957818,0
2011-05-06,6.5414,6.5836,6.5203,6.5314,694267,0
2011-05-09,6.5255,6.5674,6.5255,6.5361,657710,0
2011-05-10,6.5414,6.5836,6.5314,6.5836,868451,0
2011-05-11,6.5836,6.5836,6.5203,6.5521,817539,0
2011-05-12,6.5314,6.6046,6.4783,6.6046,890869,0
2011-05-13,6.5945,6.6151,6.4988,6.5314,1457829,0
2011-05-16,6.5314,6.5414,6.4887,6.5098,945682,0
2011-05-17,6.4988,6.4988,6.4362,6.4675,872194,0
2011-05-18,6.4988,6.5314,6.4783,6.5314,742936,0
2011-05-19,6.5314,6.5521,6.4988,6.5314,906520,0
2011-05-20,6.5063,6.538,6.4635,6.4844,703661,0
2011-05-23,6.4567,6.4675,6.2147,6.3834,1323759,0
2011-05-24,6.3834,6.4567,6.3834,6.3834,586104,0
2011-05-25,6.3942,6.4675,6.3834,6.4047,729355,0
2011-05-26,6.4152,6.4783,6.4152,6.4675,598423,0
2011-05-27,6.4742,6.4956,6.4533,6.4956,465619,0
2011-05-31,6.5785,6.5785,6.5122,6.5452,676619,0
2011-06-01,6.5623,6.5733,6.4675,6.4887,951871,0
2011-06-02,6.5098,6.5098,6.4465,6.4887,614655,0
2011-06-03,6.4426,6.4956,6.4426,6.4956,870219,0
2011-06-06,6.4783,6.4887,6.3834,6.4047,848139,0
2011-06-07,6.4104,6.4635,6.3998,6.4104,635040,0
2011-06-08,6.3998,6.4319,6.3357,6.3678,679010,0
2011-06-09,6.4104,6.4319,6.3357,6.3789,935949,0
2011-06-10,6.3789,6.3891,6.3043,6.3357,788580,0
2011-06-13,6.3147,6.3573,6.2301,6.241,943231,0
2011-06-14,6.3249,6.3789,6.2933,6.3249,822611,0
2011-06-15,6.2616,6.3357,6.241,6.2616,877721,0
2011-06-16,6.2573,6.268,6.1163,6.1817,1123745,0
2011-06-17,6.2087,6.2723,6.2087,6.2301,570782,0
2011-06-20,6.2087,6.2616,6.1666,6.2087,875442,0
2011-06-21,6.3043,6.3357,6.2616,6.3357,1015755,0
2011-06-22,6.3357,6.3573,6.3147,6.3147,575511,0
2011-06-23,6.2723,6.2933,6.1553,6.2933,1098952,0
2011-06-24,6.2933,6.2933,6.241,6.2616,597763,0
2011-06-27,6.2514,6.2831,6.2192,6.2723,666188,0
2011-06-28,6.2831,6.3249,6.2723,6.3147,693785,0
2011-06-29,6.3573,6.3789,6.3357,6.3789,601687,0
2011-06-30,6.3849,6.4542,6.3731,6.4542,795865,0
2011-07-01,6.469,6.5338,6.458,6.5225,735289,0
2011-07-05,6.5438,6.5656,6.4907,6.5438,578922,0
2011-07-06,6.5826,6.5941,6.5072,6.5826,747827,0
2011-07-07,6.5981,6.6299,6.587,6.5981,764973,0
2011-07-08,6.5549,6.5764,6.5338,6.5764,598237,0
2011-07-11,6.5338,6.5438,6.469,6.469,749178,0
2011-07-12,6.4528,6.4742,6.4199,6.4528,824661,0
2011-07-13,6.469,6.5012,6.4475,6.469,708334,0
2011-07-14,6.5012,6.5122,6.4366,6.4475,669974,0
2011-07-15,6.469,6.4798,6.4154,6.469,708699,0
2011-07-18,6.469,6.469,6.3615,6.4048,1059238,0
2011-07-19,6.4308,6.4634,6.4088,6.4634,876131,0
2011-07-20,6.5225,6.5225,6.4366,6.4475,628226,0
2011-07-21,6.469,6.5338,6.4475,6.5122,721486,0
2011-07-22,6.5225,6.5338,6.469,6.5012,663256,0
2011-07-25,6.4475,6.469,6.4263,6.4263,689672,0
2011-07-26,6.4366,6.4583,6.3709,6.415,885969,0
2011-07-27,6.3941,6.4048,6.2329,6.2329,1168477,0
2011-07-28,6.2173,6.2722,6.1519,6.1519,1052869,0
2011-07-29,6.1408,6.1519,5.9829,6.0729,1419563,0
2011-08-01,6.2115,6.2973,6.1577,6.2542,1170395,0
2011-08-02,6.2507,6.2507,6.075,6.075,1195612,0
2011-08-03,6.1042,6.1042,5.6967,6.0189,2149071,0
2011-08-04,5.9645,5.9645,5.4226,5.4767,3728173,0
2011-08-05,5.5525,5.6398,5.1949,5.4876,3111733,0
2011-08-08,5.1071,5.2248,4.9563,4.9887,3148307,0
2011-08-09,5.1174,5.5895,4.9887,5.4821,2405749,0
2011-08-10,5.4284,5.4284,5.2031,5.2887,1712645,0
2011-08-11,5.3464,5.6177,5.314,5.5525,1489902,0
2011-08-12,5.6284,5.7364,5.5849,5.7043,1070082,0
2011-08-15,5.7803,5.8563,5.7696,5.8563,1140173,0
2011-08-16,5.8242,5.8348,5.7043,5.726,1169276,0
2011-08-17,5.7913,5.8348,5.6936,5.715,1028138,0
2011-08-18,5.5959,5.5959,5.433,5.4876,1353640,0
2011-08-19,5.3679,5.5311,5.3359,5.3464,917397,0
2011-08-22,5.5525,5.5525,5.3247,5.3247,771130,0
2011-08-23,5.3679,5.5201,5.3247,5.5201,960393,0
2011-08-24,5.5201,5.5525,5.4226,5.5089,737566,0
2011-08-25,5.5311,5.5525,5.4009,5.4548,649609,0
2011-08-26,5.4437,5.5311,5.3573,5.5089,816499,0
2011-08-29,5.5525,5.6284,5.5525,5.5959,667115,0
2011-08-30,5.5959,5.6284,5.5525,5.6284,698151,0
2011-08-31,5.7518,5.7857,5.6492,5.7168,789921,0
2011-09-01,5.7475,5.7803,5.6068,5.6177,888636,0
2011-09-02,5.5357,5.5922,5.4789,5.5357,483926,0
2011-09-06,5.3071,5.4392,5.3071,5.4056,831035,0
2011-09-07,5.4912,5.5689,5.4804,5.5133,519402,0
2011-09-08,5.516,5.5484,5.4613,5.4714,504657,0
2011-09-09,5.4496,5.4613,5.3186,5.3841,979287,0
2011-09-12,5.3071,5.3623,5.2306,5.3186,873659,0
2011-09-13,5.3733,5.4278,5.3071,5.4278,875006,0
2011-09-14,5.4827,5.4827,5.3841,5.3841,1269604,0
2011-09-15,5.4613,5.4937,5.4278,5.4937,776051,0
2011-09-16,5.4937,5.5594,5.4613,5.4714,748183,0
2011-09-19,5.4278,5.4278,5.3405,5.4278,831666,0
2011-09-20,5.4714,5.4827,5.3291,5.351,1137948,0
2011-09-21,5.4056,5.4056,5.2082,5.2082,732695,0
2011-09-22,5.088,5.1319,4.9012,4.9234,1920633,0
2011-09-23,4.8795,5.0333,4.8795,5.0224,918421,0
2011-09-26,5.1095,5.1095,4.9892,5.088,741947,0
2011-09-27,5.2306,5.2854,5.1209,5.1319,1303202,0
2011-09-28,5.1758,5.2082,5.0115,5.0333,828728,0
2011-09-29,5.1209,5.1648,4.9675,5.1095,673415,0
2011-09-30,5.0733,5.1091,4.9429,4.9429,890546,0
2011-10-03,4.9344,4.9784,4.7698,4.803,1555176,0
2011-10-04,4.715,4.7701,4.5484,4.7473,2026468,0
2011-10-05,4.7701,4.8698,4.7257,4.8371,906543,0
2011-10-06,4.8607,4.9842,4.7933,4.9842,776075,0
2011-10-07,5.0255,5.0365,4.9251,5.0034,602894,0
2011-10-10,5.1095,5.1863,5.088,5.154,811786,0
2011-10-11,5.0547,5.2196,5.0547,5.1209,670877,0
2011-10-12,5.1976,5.2524,5.1758,5.2306,724363,0
2011-10-13,5.2031,5.214,5.1035,5.1693,718117,0
2011-10-14,5.2361,5.2805,5.1921,5.1921,738846,0
2011-10-17,5.2031,5.2031,5.1251,5.1584,719661,0
2011-10-18,5.1808,5.2693,5.1251,5.2251,744538,0
2011-10-19,5.2587,5.2913,5.2031,5.2251,713412,0
2011-10-20,5.2361,5.2587,5.1921,5.2251,642966,0
2011-10-21,5.314,5.314,5.2031,5.2361,981780,0
2011-10-24,5.2361,5.3362,5.2251,5.2913,842912,0
2011-10-25,5.1975,5.2869,5.1857,5.2199,809690,0
2011-10-26,5.2693,5.3362,5.2031,5.3028,1175062,0
2011-10-27,5.4135,5.4912,5.3688,5.4248,1558420,0
2011-10-28,5.4553,5.5455,5.422,5.5455,850912,0
2011-10-31,5.5206,5.5206,5.403,5.4385,947577,0
2011-11-01,5.2651,5.321,5.1975,5.321,847073,0
2011-11-02,5.3909,5.4135,5.3028,5.3247,541654,0
2011-11-03,5.3996,5.4108,5.3094,5.3771,707768,0
2011-11-04,5.3495,5.3841,5.2805,5.3153,684784,0
2011-11-07,5.3581,5.3806,5.2473,5.3247,517678,0
2011-11-08,5.3661,5.4108,5.321,5.3661,676807,0
2011-11-09,5.2651,5.3432,5.2199,5.2422,798088,0
2011-11-10,5.332,5.332,5.231,5.276,612002,0
2011-11-11,5.321,5.3771,5.3094,5.321,515873,0
2011-11-14,5.3432,5.3548,5.2869,5.2869,458244,0
2011-11-15,5.2869,5.332,5.2537,5.3094,438190,0
2011-11-16,5.2869,5.332,5.2422,5.2422,630453,0
2011-11-17,5.2422,5.2651,5.1301,5.1975,765714,0
2011-11-18,5.2199,5.231,5.1189,5.1975,748334,0
2011-11-21,5.1527,5.1527,5.0177,5.0177,915007,0
2011-11-22,4.9952,5.0512,4.9052,4.9394,1077720,0
2011-11-23,4.8946,4.9052,4.7933,4.8154,1105059,0
2011-11-25,4.8269,4.8832,4.7824,4.7824,400763,0
2011-11-28,4.9278,5.0063,4.8607,4.8607,1136883,0
2011-11-29,4.8832,4.9503,4.8497,4.8607,924944,0
2011-11-30,5.013,5.1104,5.0011,5.0252,1350290,0
2011-12-01,5.0736,5.1074,5.029,5.0627,974218,0
2011-12-02,5.1376,5.1376,5.0469,5.0582,897997,0
2011-12-05,5.1301,5.2083,5.0736,5.0848,988237,0
2011-12-06,5.1079,5.1542,5.0845,5.1079,746302,0
2011-12-07,5.1151,5.1376,5.0354,5.1376,886832,0
2011-12-08,5.0963,5.1196,5.0044,5.0044,882444,0
2011-12-09,5.0242,5.1041,5.0127,5.0696,743554,0
2011-12-12,5.0469,5.0696,4.9446,5.0696,957460,0
2011-12-13,5.0582,5.0696,4.9103,4.9672,890236,0
2011-12-14,4.9103,4.9446,4.8533,4.8992,1246441,0
2011-12-15,4.9218,4.9559,4.8992,4.9103,1109648,0
2011-12-16,4.9218,4.9446,4.8877,4.9218,905408,0
2011-12-19,4.9446,4.9672,4.8309,4.8309,1183596,0
2011-12-20,4.9329,4.9789,4.9103,4.9789,1516740,0
2011-12-21,4.9446,4.9559,4.8762,4.9329,1174212,0
2011-12-22,4.9901,5.0242,4.9446,4.9789,2061111,0
2011-12-23,4.9901,5.0469,4.9901,5.0354,1339253,0
2011-12-27,5.0127,5.0354,4.9789,5.0127,1648562,0
2011-12-28,5.0017,5.0017,4.8992,4.9329,1242289,0
2011-12-29,4.9103,5.0017,4.9103,4.9559,1484085,0
2011-12-30,4.9789,5.0017,4.9559,4.9789,1538616,0
2012-01-03,5.0354,5.0809,5.0242,5.0469,1201562,0
2012-01-04,4.9789,5.0696,4.9559,5.0582,1347413,0
2012-01-05,5.0242,5.1041,5.0127,5.0469,948433,0
2012-01-06,5.0845,5.0963,5.0387,5.0731,1140913,0
2012-01-09,5.0809,5.0925,5.0469,5.0809,1270836,0
2012-01-10,5.1196,5.1542,5.1079,5.1308,844504,0
2012-01-11,5.0963,5.1426,5.0963,5.1426,859708,0
2012-01-12,5.1436,5.1436,5.0966,5.1436,785704,0
2012-01-13,5.1079,5.1426,5.0624,5.1426,829370,0
2012-01-17,5.1436,5.1663,5.132,5.1436,1078920,0
2012-01-18,5.1542,5.1769,5.1426,5.1769,871628,0
2012-01-19,5.1651,5.2232,5.1651,5.2232,1276721,0
2012-01-20,5.2119,5.2119,5.1542,5.1882,1362857,0
2012-01-23,5.2,5.2119,5.1769,5.2119,742369,0
2012-01-24,5.1882,5.2232,5.1769,5.2232,671767,0
2012-01-25,5.1882,5.2691,5.1651,5.2691,1151516,0
2012-01-26,5.2918,5.2918,5.2232,5.2347,1036074,0
2012-01-27,5.2364,5.2715,5.225,5.2715,575405,0
2012-01-30,5.2232,5.2805,5.2232,5.2805,620833,0
2012-01-31,5.3473,5.3473,5.2641,5.2874,922217,0
2012-02-01,5.3265,5.3725,5.3153,5.3725,984373,0
2012-02-02,5.3725,5.4418,5.3725,5.4418,926799,0
2012-02-03,5.4925,5.5391,5.4809,5.516,1237475,0
2012-02-06,5.5105,5.5451,5.4992,5.5337,722933,0
2012-02-07,5.5391,5.5739,5.516,5.5391,791775,0
2012-02-08,5.5508,5.5623,5.516,5.5391,1042543,0
2012-02-09,5.5508,5.5739,5.5273,5.5739,846268,0
2012-02-10,5.5273,5.5273,5.4809,5.5045,1067367,0
2012-02-13,5.5508,5.5623,5.516,5.5508,923308,0
2012-02-14,5.5273,5.5623,5.4925,5.5273,838390,0
2012-02-15,5.5508,5.5508,5.4925,5.516,854971,0
2012-02-16,5.5045,5.5739,5.4925,5.5739,884384,0
2012-02-17,5.5976,5.5976,5.5508,5.5739,1338982,0
2012-02-21,5.5976,5.6091,5.5508,5.5739,836580,0
2012-02-22,5.5739,5.5857,5.5391,5.5739,780891,0
2012-02-23,5.5623,5.5857,5.5391,5.5857,933692,0
2012-02-24,5.5857,5.6091,5.5739,5.5976,810958,0
2012-02-27,5.5739,5.5976,5.5391,5.5739,662669,0
2012-02-28,5.5857,5.5976,5.5623,5.5857,672263,0
2012-02-29,5.612,5.6242,5.5632,5.5874,1259693,0
2012-03-01,5.5857,5.6208,5.5857,5.6091,900892,0
2012-03-02,5.6097,5.6097,5.562,5.5859,745937,0
2012-03-05,5.5976,5.5976,5.5391,5.5623,893008,0
2012-03-06,5.5144,5.5262,5.4544,5.4663,1100503,0
2012-03-07,5.4974,5.5206,5.4736,5.4974,559131,0
2012-03-08,5.5023,5.5379,5.4901,5.5262,825653,0
2012-03-09,5.5444,5.5796,5.4974,5.5444,897656,0
2012-03-12,5.5444,5.5677,5.4974,5.5326,726924,0
2012-03-13,5.5559,5.5915,5.5087,5.5915,981788,0
2012-03-14,5.5915,5.603,5.5444,5.5559,1001564,0
2012-03-15,5.5677,5.5915,5.5559,5.5796,1040322,0
2012-03-16,5.5796,5.5915,5.5559,5.5796,904985,0
2012-03-19,5.5677,5.603,5.5677,5.603,895117,0
2012-03-20,5.5915,5.603,5.5444,5.603,840314,0
2012-03-21,5.6147,5.6147,5.5559,5.5677,932924,0
2012-03-22,5.5559,5.5559,5.4264,5.5444,1000809,0
2012-03-23,5.5444,5.5796,5.5206,5.5444,853500,0
2012-03-26,5.5915,5.603,5.5677,5.603,1033890,0
2012-03-27,5.6147,5.6266,5.5915,5.603,857652,0
2012-03-28,5.603,5.603,5.5206,5.5677,772892,0
2012-03-29,5.5559,5.5796,5.5206,5.5796,732268,0
2012-03-30,5.6147,5.6147,5.5559,5.5796,842101,0
2012-04-02,5.5559,5.6386,5.5444,5.6386,1004595,0
2012-04-03,5.6097,5.6333,5.5738,5.6218,1047591,0
2012-04-04,5.5738,5.5738,5.5262,5.562,1303982,0
2012-04-05,5.5379,5.5499,5.5023,5.5262,810942,0
2012-04-09,5.4974,5.5087,5.462,5.4974,687376,0
2012-04-10,5.4736,5.4974,5.3675,5.3907,1332271,0
2012-04-11,5.4189,5.4663,5.4068,5.4544,1031993,0
2012-04-12,5.4663,5.5379,5.4544,5.5379,881840,0
2012-04-13,5.4663,5.5262,5.4544,5.4663,607825,0
2012-04-16,5.5144,5.5262,5.4786,5.5144,713077,0
2012-04-17,5.5151,5.5753,5.5151,5.5391,810028,0
2012-04-18,5.5499,5.5738,5.5262,5.5738,838706,0
2012-04-19,5.5738,5.5859,5.5023,5.5262,616697,0
2012-04-20,5.5499,5.562,5.5262,5.5499,559409,0
2012-04-23,5.4901,5.5023,5.4544,5.4544,662947,0
2012-04-24,5.4786,5.4901,5.4544,5.4786,795046,0
2012-04-25,5.5144,5.5379,5.5023,5.5262,707434,0
2012-04-26,5.5262,5.5379,5.5023,5.5379,610387,0
2012-04-27,5.5379,5.5499,5.5144,5.5499,744414,0
2012-04-30,5.5499,5.562,5.5144,5.5262,603217,0
2012-05-01,5.5269,5.5873,5.5151,5.5753,786813,0
2012-05-02,5.5262,5.5379,5.5023,5.5262,943945,0
2012-05-03,5.5391,5.5511,5.4789,5.4789,613781,0
2012-05-04,5.4665,5.4789,5.4061,5.4186,792169,0
2012-05-07,5.3954,5.4309,5.3954,5.4309,592739,0
2012-05-08,5.4189,5.4189,5.2998,5.371,1046314,0
2012-05-09,5.3096,5.3459,5.2615,5.2977,967330,0
2012-05-10,5.3337,5.3695,5.3096,5.3219,704946,0
2012-05-11,5.3096,5.3581,5.2977,5.3219,413391,0
2012-05-14,5.2977,5.2977,5.2493,5.2615,810877,0
2012-05-15,5.2615,5.2857,4.9838,5.2012,1419065,0
2012-05-16,5.2375,5.2493,5.1531,5.1648,799120,0
2012-05-17,5.1648,5.1648,5.0807,5.1168,693084,0
2012-05-18,5.1285,5.1285,5.0081,5.0081,935047,0
2012-05-21,5.0443,5.0564,4.996,5.0564,860709,0
2012-05-22,5.0443,5.093,5.0206,5.0564,836509,0
2012-05-23,5.0081,5.0443,4.9479,5.0322,836838,0
2012-05-24,5.0443,5.0564,4.996,5.0206,337999,0
2012-05-25,5.0206,5.0564,5.0081,5.0564,651176,0
2012-05-29,5.093,5.1406,5.0686,5.1168,419724,0
2012-05-30,5.0807,5.0807,4.996,5.0081,560187,0
2012-05-31,5.0443,5.0564,4.9718,5.0081,857587,0
2012-06-01,4.9516,4.9516,4.8905,4.9149,1188073,0
2012-06-04,4.8995,4.9235,4.791,4.8511,1340899,0
2012-06-05,4.8169,4.9163,4.8169,4.9163,695382,0
2012-06-06,4.9398,5.0011,4.9271,5.0011,688505,0
2012-06-07,5.0374,5.0739,5.013,5.013,664761,0
2012-06-08,4.9887,5.0497,4.9516,5.0497,524300,0
2012-06-11,5.0807,5.093,4.9479,4.9479,687936,0
2012-06-12,4.9516,5.0011,4.9516,4.9887,582377,0
2012-06-13,4.9887,5.0252,4.9638,4.9887,373728,0
2012-06-14,4.9761,5.013,4.9638,4.9887,678714,0
2012-06-15,4.9887,5.013,4.9761,5.0011,1088272,0
2012-06-18,5.0011,5.0374,4.9887,5.013,568343,0
2012-06-19,5.0374,5.1104,5.0374,5.1104,894530,0
2012-06-20,5.0983,5.1104,5.0497,5.086,834505,0
2012-06-21,5.086,5.0983,5.013,5.0252,842802,0
2012-06-22,5.0252,5.0739,5.013,5.0497,403437,0
2012-06-25,5.013,5.013,4.9516,4.9887,544288,0
2012-06-26,5.0252,5.0374,4.9887,5.0374,623105,0
2012-06-27,5.0374,5.086,5.0374,5.0623,469130,0
2012-06-28,5.0374,5.0739,5.013,5.0497,521210,0
2012-06-29,5.1352,5.172,5.0497,5.0983,1315409,0
2012-07-02,5.0983,5.1598,5.086,5.1598,876961,0
2012-07-03,5.1642,5.2627,5.1642,5.2505,432916,0
2012-07-05,5.2256,5.2627,5.1886,5.2382,450829,0
2012-07-06,5.1763,5.2382,5.1392,5.2382,766848,0
2012-07-09,5.2209,5.2209,5.1843,5.2209,582461,0
2012-07-10,5.2382,5.2627,5.1763,5.1763,631079,0
2012-07-11,5.1886,5.2256,5.1763,5.1763,433674,0
2012-07-12,5.1642,5.2133,5.1392,5.1886,593452,0
2012-07-13,5.2083,5.2453,5.1843,5.2209,465000,0
2012-07-16,5.2382,5.2752,5.2133,5.2752,995185,0
2012-07-17,5.2697,5.2821,5.2083,5.2821,916733,0
2012-07-18,5.2821,5.3188,5.2697,5.2947,819931,0
2012-07-19,5.3247,5.3247,5.2871,5.3247,1135763,0
2012-07-20,5.3123,5.3123,5.2752,5.2871,720318,0
2012-07-23,5.2133,5.2133,5.1642,5.2011,819732,0
2012-07-24,5.2133,5.2382,5.1265,5.1642,720073,0
2012-07-25,5.1642,5.1886,5.1143,5.1516,958183,0
2012-07-26,5.2382,5.2505,5.1642,5.2011,578204,0
2012-07-27,5.2505,5.3001,5.2382,5.3001,851810,0
2012-07-30,5.2752,5.3247,5.2752,5.2871,836080,0
2012-07-31,5.3123,5.3247,5.2256,5.2627,2047952,0
2012-08-01,5.2627,5.2871,5.2382,5.2505,799629,0
2012-08-02,5.2256,5.2382,5.1886,5.2133,694816,0
2012-08-03,5.2752,5.3123,5.2627,5.3123,973820,0
2012-08-06,5.3247,5.3375,5.3123,5.3247,678479,0
2012-08-07,5.3375,5.3868,5.3247,5.3868,506603,0
2012-08-08,5.3623,5.4115,5.3495,5.4115,542093,0
2012-08-09,5.4115,5.4614,5.3991,5.4364,765027,0
2012-08-10,5.424,5.4735,5.3748,5.4735,780789,0
2012-08-13,5.4735,5.4735,5.424,5.4735,667332,0
2012-08-14,5.4795,5.4918,5.4418,5.4918,710968,0
2012-08-15,5.4614,5.4859,5.424,5.4614,848588,0
2012-08-16,5.4735,5.4983,5.4614,5.4859,745682,0
2012-08-17,5.4983,5.5105,5.4614,5.4983,924737,0
2012-08-20,5.4735,5.5105,5.4489,5.4859,996317,0
2012-08-21,5.4859,5.5105,5.4489,5.5105,1651653,0
2012-08-22,5.5047,5.517,5.454,5.4918,823744,0
2012-08-23,5.4795,5.5047,5.4418,5.454,765961,0
2012-08-24,5.454,5.4795,5.4418,5.4795,525272,0
2012-08-27,5.5047,5.5047,5.4665,5.4795,499640,0
2012-08-28,5.454,5.4795,5.4418,5.4795,778174,0
2012-08-29,5.4665,5.4795,5.4418,5.454,758787,0
2012-08-30,5.454,5.454,5.4167,5.4288,675690,0
2012-08-31,5.454,5.4918,5.4288,5.4918,902707,0
2012-09-04,5.4918,5.5047,5.4288,5.4795,1122315,0
2012-09-05,5.4918,5.517,5.454,5.4665,1810169,0
2012-09-06,5.5047,5.6173,5.4918,5.6173,1668352,0
2012-09-07,5.6046,5.6298,5.5795,5.6298,1472585,0
2012-09-10,5.6046,5.6046,5.5672,5.5672,708091,0
2012-09-11,5.5919,5.6046,5.5795,5.5919,879590,0
2012-09-12,5.6046,5.6298,5.5919,5.6046,659826,0
2012-09-13,5.6046,5.6803,5.5795,5.6803,1217523,0
2012-09-14,5.7048,5.7428,5.6924,5.7048,964742,0
2012-09-17,5.7048,5.7297,5.6803,5.7297,1183009,0
2012-09-18,5.7171,5.7171,5.6803,5.7171,1317449,0
2012-09-19,5.749,5.749,5.6858,5.6988,897944,0
2012-09-20,5.6858,5.749,5.6604,5.7238,899390,0
2012-09-21,5.7363,5.762,5.7238,5.749,924398,0
2012-09-24,5.7238,5.7363,5.6988,5.7112,720131,0
2012-09-25,5.7238,5.7363,5.6604,5.6604,1047044,0
2012-09-26,5.6348,5.6475,5.5588,5.5842,1068011,0
2012-09-27,5.597,5.6475,5.5842,5.6348,628742,0
2012-09-28,5.6348,5.6475,5.6099,5.6225,723186,0
2012-10-01,5.6604,5.6726,5.6348,5.6604,724923,0
2012-10-02,5.6726,5.6858,5.6348,5.6726,639977,0
2012-10-03,5.6858,5.6988,5.6604,5.6858,487837,0
2012-10-04,5.6726,5.7112,5.6604,5.6988,800764,0
2012-10-05,5.7112,5.749,5.6988,5.6988,804165,0
2012-10-08,5.7112,5.7112,5.6604,5.6988,762474,0
2012-10-09,5.6988,5.7112,5.6225,5.6475,920388,0
2012-10-10,5.6348,5.6475,5.597,5.6225,724514,0
2012-10-11,5.6604,5.6726,5.6099,5.6348,675238,0
2012-10-12,5.6348,5.6348,5.597,5.6225,607392,0
2012-10-15,5.6348,5.6475,5.597,5.6475,608979,0
2012-10-16,5.6604,5.7112,5.6604,5.7112,734779,0
2012-10-17,5.7112,5.7238,5.6858,5.7238,828205,0
2012-10-18,5.7112,5.7238,5.6858,5.7238,765889,0
2012-10-19,5.7112,5.7112,5.5842,5.597,1864749,0
2012-10-22,5.6161,5.6291,5.5518,5.578,912661,0
2012-10-23,5.5005,5.5263,5.4621,5.5005,1058334,0
2012-10-24,5.5132,5.5391,5.4621,5.4751,805377,0
2012-10-25,5.5263,5.5263,5.4239,5.4493,1062292,0
2012-10-26,5.4621,5.4751,5.4239,5.4493,947433,0
2012-10-31,5.4876,5.4876,5.4106,5.4239,1141176,0
2012-11-01,5.4493,5.4876,5.4239,5.4876,714344,0
2012-11-02,5.5132,5.5263,5.4621,5.4621,580443,0
2012-11-05,5.4621,5.5005,5.4493,5.4621,613029,0
2012-11-06,5.4876,5.5263,5.4621,5.4751,715636,0
2012-11-07,5.4621,5.4621,5.3978,5.4106,945686,0
2012-11-08,5.4106,5.4364,5.3333,5.3333,916988,0
2012-11-09,5.2821,5.3461,5.2821,5.3208,1016488,0
2012-11-12,5.3078,5.3333,5.2953,5.2953,801040,0
2012-11-13,5.2821,5.3208,5.2821,5.3078,943406,0
2012-11-14,5.3208,5.3333,5.0894,5.1024,2119920,0
2012-11-15,5.025,5.0505,4.7681,4.9734,3117139,0
2012-11-16,5.025,5.1278,4.948,5.1278,1264728,0
2012-11-19,5.1922,5.2692,5.1922,5.2563,1280708,0
2012-11-20,5.2625,5.2625,5.1456,5.1976,1093932,0
2012-11-21,5.237,5.237,5.1847,5.237,494480,0
2012-11-23,5.2758,5.3151,5.2497,5.3151,278008,0
2012-11-26,5.3151,5.3151,5.2109,5.302,914554,0
2012-11-27,5.2887,5.328,5.2758,5.302,820158,0
2012-11-28,5.2758,5.354,5.2497,5.354,1083404,0
2012-11-29,5.3669,5.3802,5.354,5.3669,608194,0
2012-11-30,5.3669,5.4059,5.3669,5.3802,736198,0
2012-12-03,5.4059,5.4059,5.302,5.328,969016,0
2012-12-04,5.302,5.3802,5.302,5.3802,752259,0
2012-12-05,5.3802,5.3802,5.328,5.3669,502359,0
2012-12-06,5.3669,5.3669,5.328,5.354,564074,0
2012-12-07,5.3669,5.3669,5.328,5.3414,589141,0
2012-12-10,5.354,5.3802,5.3414,5.3669,614518,0
2012-12-11,5.3669,5.3928,5.3151,5.328,1266506,0
2012-12-12,5.3414,5.3802,5.3414,5.3414,605085,0
2012-12-13,5.3414,5.354,5.302,5.302,601920,0
2012-12-14,5.2758,5.3414,5.2758,5.302,755776,0
2012-12-17,5.3151,5.3414,5.3151,5.3414,747606,0
2012-12-18,5.328,5.3928,5.328,5.354,1131322,0
2012-12-19,5.3473,5.3611,5.3213,5.3213,1713319,0
2012-12-20,5.3213,5.3742,5.3078,5.3473,1149343,0
2012-12-21,5.3078,5.3341,5.2283,5.3213,1195933,0
2012-12-24,5.3341,5.3341,5.2816,5.2816,563803,0
2012-12-26,5.2949,5.3341,5.2551,5.2551,1066369,0
2012-12-27,5.2816,5.3473,5.2155,5.3078,2636966,0
2012-12-28,5.2816,5.3078,5.268,5.2949,1455077,0
2012-12-31,5.2949,5.3341,5.2816,5.3213,1523993,0
2013-01-02,5.4134,5.4659,5.4004,5.453,1197931,0
2013-01-03,5.453,5.4795,5.4265,5.44,1115206,0
2013-01-04,5.4659,5.5193,5.44,5.5061,1294912,0
2013-01-07,5.4795,5.5455,5.4795,5.5324,1070591,0
2013-01-08,5.5455,5.5587,5.4927,5.5587,780530,0
2013-01-09,5.5587,5.5851,5.5324,5.5324,781649,0
2013-01-10,5.5587,5.5851,5.5587,5.5587,826340,0
2013-01-11,5.5718,5.5718,5.5324,5.5455,924068,0
2013-01-14,5.5455,5.5718,5.5324,5.5718,613564,0
2013-01-15,5.5455,5.5718,5.5193,5.5324,880721,0
2013-01-16,5.5324,5.5851,5.5193,5.5851,773583,0
2013-01-17,5.5985,5.6379,5.5718,5.6379,978167,0
2013-01-18,5.6513,5.6644,5.6247,5.6513,860008,0
2013-01-22,5.1815,5.2884,5.1144,5.2615,10855316,0
2013-01-23,5.2082,5.3017,5.1815,5.2485,5850853,0
2013-01-24,5.2352,5.4092,5.2216,5.3554,5679942,0
2013-01-25,5.4092,5.4362,5.3554,5.4223,2305664,0
2013-01-28,5.4223,5.4223,5.3017,5.3017,2107545,0
2013-01-29,5.3418,5.3554,5.3017,5.3418,1381244,0
2013-01-30,5.3554,5.4092,5.3418,5.3819,2154497,0
2013-01-31,5.3688,5.4092,5.3418,5.3819,1756111,0
2013-02-01,5.3963,5.4494,5.3819,5.4362,1671366,0
2013-02-04,5.3963,5.4223,5.3554,5.3688,1152646,0
2013-02-05,5.3688,5.4092,5.3688,5.3819,1502348,0
2013-02-06,5.3963,5.4092,5.3554,5.3963,1278176,0
2013-02-07,5.3819,5.3819,5.3418,5.3418,1333335,0
2013-02-08,5.3418,5.4092,5.3418,5.4092,1004966,0
2013-02-11,5.3554,5.3963,5.3554,5.3554,883689,0
2013-02-12,5.3554,5.3963,5.3554,5.3688,1237486,0
2013-02-13,5.3963,5.4092,5.3554,5.3819,740365,0
2013-02-14,5.3819,5.3963,5.3554,5.3688,882052,0
2013-02-15,5.3688,5.4092,5.3554,5.3688,1243407,0
2013-02-19,5.3917,5.4322,5.3781,5.3917,1692134,0
2013-02-20,5.4049,5.4322,5.3378,5.3781,1550960,0
2013-02-21,5.3781,5.3781,5.3108,5.3378,1302020,0
2013-02-22,5.3649,5.3649,5.3243,5.3649,954352,0
2013-02-25,5.3649,5.3917,5.2707,5.2843,1808679,0
2013-02-26,5.2973,5.3243,5.2568,5.2973,1063781,0
2013-02-27,5.3517,5.4049,5.3378,5.3917,1440437,0
2013-02-28,5.4187,5.4322,5.3917,5.3917,1352907,0
2013-03-01,5.3517,5.4187,5.3517,5.3917,1001847,0
2013-03-04,5.3517,5.4455,5.3517,5.4455,1528012,0
2013-03-05,5.4455,5.4862,5.4187,5.4729,1451220,0
2013-03-06,5.4862,5.4993,5.4455,5.4862,1534608,0
2013-03-07,5.4729,5.5128,5.4729,5.4729,1315398,0
2013-03-08,5.4862,5.5128,5.4591,5.4862,2480660,0
2013-03-11,5.4862,5.5128,5.4729,5.5128,965139,0
2013-03-12,5.5128,5.5265,5.4862,5.4993,1014183,0
2013-03-13,5.4993,5.5265,5.4729,5.5128,629552,0
2013-03-14,5.5128,5.5401,5.5128,5.5401,895612,0
2013-03-15,5.5265,5.5535,5.5128,5.5401,950329,0
2013-03-18,5.4729,5.5265,5.4455,5.5128,939027,0
2013-03-19,5.5223,5.5363,5.441,5.4819,1118633,0
2013-03-20,5.5089,5.5223,5.4956,5.5223,934311,0
2013-03-21,5.5223,5.5223,5.4819,5.4956,976961,0
2013-03-22,5.4956,5.5363,5.4956,5.4956,938459,0
2013-03-25,5.5223,5.5363,5.4683,5.4683,1054858,0
2013-03-26,5.5089,5.5497,5.4956,5.5497,1153197,0
2013-03-27,5.5223,5.5632,5.4956,5.5223,919758,0
2013-03-28,5.5363,5.5497,5.5223,5.5497,886443,0
2013-04-01,5.5223,5.5632,5.5089,5.5089,766993,0
2013-04-02,5.5363,5.5632,5.5223,5.5223,1129657,0
2013-04-03,5.5363,5.5497,5.4683,5.4819,965737,0
2013-04-04,5.4819,5.5089,5.4683,5.4819,659724,0
2013-04-05,5.441,5.4683,5.4139,5.4547,1039502,0
2013-04-08,5.4683,5.4956,5.441,5.4956,974825,0
2013-04-09,5.4819,5.5363,5.4819,5.5223,774853,0
2013-04-10,5.5223,5.5904,5.5223,5.5632,904588,0
2013-04-11,5.5632,5.6038,5.5497,5.5769,906505,0
2013-04-12,5.5632,5.5769,5.5363,5.5497,560942,0
2013-04-15,5.5223,5.5223,5.4547,5.4547,892378,0
2013-04-16,5.4819,5.5497,5.4819,5.5497,777248,0
2013-04-17,5.5363,5.5363,5.441,5.4683,833674,0
2013-04-18,5.4819,5.4819,5.441,5.4683,709840,0
2013-04-19,5.4642,5.5055,5.4507,5.4916,477780,0
2013-04-22,5.5325,5.5325,5.4642,5.4916,535587,0
2013-04-23,5.5055,5.5598,5.5055,5.5598,677570,0
2013-04-24,5.5461,5.5734,5.5461,5.5598,521069,0
2013-04-25,5.587,5.6144,5.5734,5.587,875307,0
2013-04-26,5.5734,5.628,5.5734,5.628,657762,0
2013-04-29,5.6144,5.6555,5.6007,5.6418,1383587,0
2013-04-30,5.6555,5.6694,5.6144,5.6555,839003,0
2013-05-01,5.6418,5.683,5.628,5.6418,1280294,0
2013-05-02,5.6418,5.7103,5.6418,5.6967,1080273,0
2013-05-03,5.7237,5.7512,5.7103,5.7237,1033850,0
2013-05-06,5.7237,5.7784,5.7237,5.7784,887481,0
2013-05-07,5.7512,5.7784,5.7372,5.7648,639229,0
2013-05-08,5.7921,5.8056,5.7648,5.7921,935297,0
2013-05-09,5.7648,5.8056,5.7648,5.7648,958919,0
2013-05-10,5.7648,5.8056,5.7372,5.8056,828198,0
2013-05-13,5.7784,5.7921,5.7648,5.7784,1293071,0
2013-05-14,5.7784,5.8331,5.7648,5.8191,1132586,0
2013-05-15,5.7784,5.8191,5.7784,5.8056,866741,0
2013-05-16,5.7784,5.8331,5.7784,5.7921,1165119,0
2013-05-17,5.8331,5.847,5.8191,5.8331,501692,0
2013-05-20,5.8191,5.847,5.8056,5.8191,788279,0
2013-05-21,5.8427,5.8841,5.8289,5.8703,1234018,0
2013-05-22,5.8565,5.9255,5.8151,5.8289,995343,0
2013-05-23,5.8017,5.8151,5.774,5.8017,1043375,0
2013-05-24,5.774,5.8151,5.7466,5.8151,710187,0
2013-05-28,5.8565,5.8565,5.8151,5.8427,1398755,0
2013-05-29,5.8151,5.8151,5.7466,5.8017,819684,0
2013-05-30,5.8151,5.8289,5.7879,5.7879,701609,0
2013-05-31,5.7888,5.8169,5.6757,5.69,1600861,0
2013-06-03,5.6915,5.6915,5.5954,5.6229,1629464,0
2013-06-04,5.6366,5.664,5.5677,5.5954,1512633,0
2013-06-05,5.5677,5.6091,5.5265,5.5265,1185840,0
2013-06-06,5.5265,5.5816,5.5265,5.5677,618017,0
2013-06-07,5.6229,5.664,5.5816,5.6366,1071259,0
2013-06-10,5.6503,5.664,5.5954,5.5954,689167,0
2013-06-11,5.5677,5.5954,5.5404,5.5404,626325,0
2013-06-12,5.5677,5.5816,5.4991,5.5265,846696,0
2013-06-13,5.4991,5.6229,5.4853,5.6229,844751,0
2013-06-14,5.6091,5.6366,5.5816,5.5954,833739,0
2013-06-17,5.6229,5.6503,5.5542,5.6229,682943,0
2013-06-18,5.6229,5.664,5.6091,5.6366,619174,0
2013-06-19,5.6872,5.6872,5.5631,5.5631,705473,0
2013-06-20,5.5079,5.5495,5.411,5.4386,1561226,0
2013-06-21,5.4386,5.494,5.3692,5.411,649112,0
2013-06-24,5.3554,5.3554,5.2033,5.245,2761098,0
2013-06-25,5.3,5.3142,5.245,5.3142,831922,0
2013-06-26,5.3692,5.3975,5.3142,5.3692,965731,0
2013-06-27,5.3417,5.4248,5.3417,5.411,524345,0
2013-06-28,5.4079,5.4219,5.3654,5.4079,595338,0
2013-07-01,5.3975,5.494,5.3975,5.4386,590254,0
2013-07-02,5.3975,5.494,5.3975,5.48,736340,0
2013-07-03,5.4386,5.4661,5.411,5.4661,354786,0
2013-07-05,5.6598,5.6598,5.4248,5.4524,624768,0
2013-07-08,5.5216,5.5216,5.4386,5.4524,723393,0
2013-07-09,5.494,5.494,5.4386,5.48,499629,0
2013-07-10,5.4661,5.48,5.4386,5.4386,620521,0
2013-07-11,5.48,5.5355,5.48,5.5355,1251281,0
2013-07-12,5.5495,5.5631,5.5079,5.5495,737410,0
2013-07-15,5.5495,5.5909,5.5495,5.5909,559343,0
2013-07-16,5.6046,5.6046,5.5495,5.5909,924973,0
2013-07-17,5.6046,5.6046,5.5771,5.5909,444417,0
2013-07-18,5.6046,5.6323,5.5909,5.6323,694215,0
2013-07-19,5.6461,5.6461,5.5909,5.5909,604896,0
2013-07-22,5.6144,5.6425,5.5867,5.6284,709810,0
2013-07-23,5.6284,5.6425,5.6144,5.6284,786585,0
2013-07-24,5.6284,5.6565,5.6006,5.6144,654832,0
2013-07-25,5.6006,5.6284,5.5867,5.6144,553289,0
2013-07-26,5.6144,5.6284,5.5867,5.6144,600773,0
2013-07-29,5.6144,5.6144,5.5729,5.5729,427233,0
2013-07-30,5.6006,5.6144,5.5447,5.5587,916064,0
2013-07-31,5.5912,5.6196,5.563,5.5772,1053230,0
2013-08-01,5.6144,5.6425,5.6006,5.6425,480310,0
2013-08-02,5.6284,5.6425,5.6144,5.6144,467815,0
2013-08-05,5.6144,5.6425,5.6006,5.6144,728056,0
2013-08-06,5.5867,5.6144,5.5867,5.6144,649560,0
2013-08-07,5.5172,5.6144,5.5172,5.6144,543510,0
2013-08-08,5.6144,5.6284,5.6006,5.6284,474290,0
2013-08-09,5.6144,5.6284,5.6006,5.6284,526466,0
2013-08-12,5.5867,5.6425,5.5867,5.6284,470568,0
2013-08-13,5.6284,5.6565,5.6144,5.6565,465106,0
2013-08-14,5.6425,5.6565,5.6284,5.6425,348022,0
2013-08-15,5.6006,5.6144,5.5587,5.5867,964112,0
2013-08-16,5.6006,5.6006,5.5729,5.6006,445107,0
2013-08-19,5.5867,5.5867,5.5587,5.5587,673668,0
2013-08-20,5.5729,5.5867,5.5447,5.5729,852798,0
2013-08-21,5.5685,5.5685,5.5265,5.5265,579822,0
2013-08-22,5.5406,5.5825,5.5265,5.5685,665348,0
2013-08-23,5.5825,5.5968,5.5685,5.5968,466556,0
2013-08-26,5.5825,5.5968,5.5406,5.5548,622175,0
2013-08-27,5.4984,5.5265,5.4564,5.4564,636073,0
2013-08-28,5.4984,5.5122,5.4704,5.4844,670546,0
2013-08-29,5.4984,5.4984,5.4564,5.4564,868483,0
2013-08-30,5.4783,5.4925,5.4642,5.4783,428661,0
2013-09-03,5.5066,5.549,5.4925,5.4925,568979,0
2013-09-04,5.5283,5.5428,5.4859,5.514,426218,0
2013-09-05,5.5347,5.549,5.5206,5.5347,355807,0
2013-09-06,5.549,5.563,5.4925,5.5206,710398,0
2013-09-09,5.5406,5.5968,5.5406,5.5825,522858,0
2013-09-10,5.5912,5.6196,5.5912,5.6196,462070,0
2013-09-11,5.6106,5.6388,5.6106,5.6388,561429,0
2013-09-12,5.6388,5.6529,5.6106,5.6106,512602,0
2013-09-13,5.6054,5.6475,5.6054,5.6475,416086,0
2013-09-16,5.681,5.695,5.6529,5.6669,813446,0
2013-09-17,5.6757,5.69,5.6616,5.6757,521074,0
2013-09-18,5.69,5.7605,5.6337,5.7605,986761,0
2013-09-19,5.7605,5.8032,5.7326,5.7749,1256580,0
2013-09-20,5.7466,5.7605,5.69,5.7041,810212,0
2013-09-23,5.7041,5.7326,5.69,5.7041,815123,0
2013-09-24,5.7183,5.7605,5.69,5.7466,659507,0
2013-09-25,5.7466,5.7466,5.7041,5.7183,578776,0
2013-09-26,5.7183,5.7326,5.69,5.7326,652034,0
2013-09-27,5.6991,5.7274,5.6848,5.7131,440454,0
2013-09-30,5.69,5.7183,5.6616,5.6757,408534,0
2013-10-01,5.6616,5.7183,5.6616,5.7041,375544,0
2013-10-02,5.6757,5.7605,5.6616,5.7605,599112,0
2013-10-03,5.7605,5.7605,5.7041,5.7326,527114,0
2013-10-04,5.7416,5.7416,5.7274,5.7274,712261,0
2013-10-07,5.69,5.7041,5.6757,5.6757,437346,0
2013-10-08,5.7041,5.7041,5.6475,5.6616,616182,0
2013-10-09,5.69,5.69,5.6196,5.6337,613523,0
2013-10-10,5.69,5.7326,5.6757,5.7183,461521,0
2013-10-11,5.7183,5.7749,5.7041,5.7466,956102,0
2013-10-14,5.7131,5.7841,5.6848,5.7841,691203,0
2013-10-15,5.7698,5.7841,5.7416,5.7558,458148,0
2013-10-16,5.7698,5.8128,5.7558,5.7841,544243,0
2013-10-17,5.7558,5.8554,5.7558,5.8554,586030,0
2013-10-18,5.8595,5.8877,5.8456,5.8736,1095750,0
2013-10-21,5.8409,5.8838,5.8409,5.8554,844132,0
2013-10-22,5.8838,5.9122,5.8838,5.8838,916617,0
2013-10-23,5.8838,5.9265,5.8696,5.9265,962334,0
2013-10-24,5.9265,5.9406,5.9122,5.9406,377930,0
2013-10-25,5.9546,5.9546,5.9122,5.9406,602165,0
2013-10-28,5.9546,5.9546,5.9122,5.9265,636439,0
2013-10-29,5.9406,5.9546,5.9265,5.9265,581126,0
2013-10-30,5.9265,5.9406,5.8981,5.8981,732126,0
2013-10-31,5.9122,5.9265,5.9122,5.9265,376871,0
2013-11-01,5.9122,5.9406,5.9122,5.9406,375890,0
2013-11-04,5.9546,5.9546,5.8838,5.8838,649648,0
2013-11-05,5.8696,5.8838,5.8409,5.8838,643974,0
2013-11-06,5.8981,5.9122,5.8696,5.8838,461494,0
2013-11-07,5.8981,5.8981,5.8409,5.8409,872539,0
2013-11-08,5.8554,5.8696,5.8409,5.8696,634641,0
2013-11-11,5.8696,5.8838,5.8409,5.8409,467078,0
2013-11-12,5.8409,5.8554,5.8266,5.8266,494353,0
2013-11-13,5.8266,5.8838,5.7987,5.8838,299569,0
2013-11-14,5.8696,5.9122,5.8554,5.9122,662764,0
2013-11-15,5.9265,5.9406,5.8981,5.9122,583957,0
2013-11-18,5.9265,5.9406,5.8838,5.8838,960566,0
2013-11-19,5.908,5.9226,5.8938,5.8938,488578,0
2013-11-20,5.8938,5.908,5.8509,5.8509,596663,0
2013-11-21,5.8798,5.908,5.8653,5.8798,668995,0
2013-11-22,5.8938,5.908,5.8798,5.8798,516562,0
2013-11-25,5.8938,5.908,5.8509,5.8653,817828,0
2013-11-26,5.8227,5.8509,5.7937,5.8369,1467117,0
2013-11-27,5.8369,5.8653,5.8227,5.8509,919695,0
2013-11-29,5.8798,5.908,5.8653,5.8938,528902,0
2013-12-02,5.8938,5.8938,5.8227,5.8227,1328158,0
2013-12-03,5.8227,5.8798,5.8079,5.8227,2169337,0
2013-12-04,5.8227,5.8798,5.8079,5.8509,937723,0
2013-12-05,5.8509,5.8653,5.8079,5.8079,1140734,0
2013-12-06,5.8653,5.8938,5.8369,5.8369,574813,0
2013-12-09,5.8509,5.8653,5.8227,5.8509,757028,0
2013-12-10,5.8509,5.8798,5.8509,5.8653,700976,0
2013-12-11,5.8798,5.8798,5.8079,5.8509,912106,0
2013-12-12,5.8509,5.8653,5.8079,5.8369,909804,0
2013-12-13,5.8369,5.8653,5.8079,5.8369,823613,0
2013-12-16,5.8369,5.8798,5.8227,5.8227,666582,0
2013-12-17,5.8509,5.8653,5.8227,5.8509,1110956,0
2013-12-18,5.8653,5.9511,5.8369,5.9369,1110120,0
2013-12-19,5.947,5.9614,5.9039,5.9324,859082,0
2013-12-20,5.947,5.9758,5.9324,5.9614,1196463,0
2013-12-23,5.9614,6.0333,5.9614,6.0192,1105631,0
2013-12-24,6.0192,6.048,6.0048,6.0192,584405,0
2013-12-26,6.0333,6.048,6.0333,6.0333,683757,0
2013-12-27,6.048,6.0623,6.0333,6.0333,691704,0
2013-12-30,6.0333,6.048,6.0192,6.0333,760538,0
2013-12-31,6.0481,6.0623,6.0333,6.0333,1190364,0
2014-01-02,6.0333,6.0333,5.947,6.0192,1049392,0
2014-01-03,6.0623,6.0623,5.9901,6.0623,602204,0
2014-01-06,6.0048,6.1052,6.0048,6.0765,709875,0
2014-01-07,6.0765,6.12,6.0765,6.0907,849303,0
2014-01-08,6.1052,6.12,6.0907,6.12,658494,0
2014-01-09,6.12,6.1339,6.1052,6.1339,618146,0
2014-01-10,6.12,6.1486,6.1052,6.12,567153,0
2014-01-13,6.12,6.1339,6.048,6.0907,818856,0
2014-01-14,6.1052,6.1052,6.0765,6.1052,905448,0
2014-01-15,6.12,6.1486,6.1052,6.1339,990179,0
2014-01-16,6.1339,6.1629,6.12,6.1339,518973,0
2014-01-17,6.1486,6.1629,6.12,6.1339,726659,0
2014-01-21,6.127,6.2277,6.0693,6.1701,906030,0
2014-01-22,6.1893,6.1968,6.1097,6.1241,1378929,0
2014-01-23,6.1097,6.1097,6.0445,6.0807,964816,0
2014-01-24,6.0735,6.0735,5.9503,5.9503,833181,0
2014-01-27,5.9427,5.9427,5.8413,5.8776,1251532,0
2014-01-28,5.8993,5.9359,5.8849,5.921,748736,0
2014-01-29,5.8849,5.8923,5.8267,5.856,971987,0
2014-01-30,5.8776,5.921,5.8776,5.9067,616469,0
2014-01-31,5.856,5.8924,5.8343,5.8487,855094,0
2014-02-03,5.8126,5.863,5.7182,5.7469,1243616,0
2014-02-04,5.7692,5.7764,5.7329,5.7692,634856,0
2014-02-05,5.7469,5.7617,5.7329,5.7617,420553,0
2014-02-06,5.7255,5.8196,5.7255,5.8196,727552,0
2014-02-07,5.8267,5.8993,5.8267,5.8993,772021,0
2014-02-10,5.8776,5.9283,5.8776,5.9139,722910,0
2014-02-11,5.9067,5.9721,5.9067,5.9721,710851,0
2014-02-12,5.9721,5.9938,5.9574,5.9648,476091,0
2014-02-13,5.9427,6.0298,5.9283,6.0225,483362,0
2014-02-14,6.0082,6.037,5.9865,6.0298,501348,0
2014-02-18,6.037,6.0735,6.037,6.0517,507947,0
2014-02-19,6.0563,6.071,6.0199,6.0199,983209,0
2014-02-20,6.0055,6.0563,6.0055,6.0492,555763,0
2014-02-21,6.0492,6.0855,6.0199,6.0346,1145158,0
2014-02-24,6.0492,6.1077,6.0492,6.0928,835456,0
2014-02-25,6.1077,6.1147,6.0855,6.0855,399421,0
2014-02-26,6.1077,6.1147,6.071,6.1077,495943,0
2014-02-27,6.071,6.1293,6.071,6.1221,551993,0
2014-02-28,6.1293,6.1805,6.1221,6.173,862743,0
2014-03-03,6.1221,6.1437,6.0928,6.1077,515076,0
2014-03-04,6.1662,6.1805,6.1077,6.1583,1000789,0
2014-03-05,6.1366,6.1805,6.1366,6.1662,693414,0
2014-03-06,6.1805,6.217,6.1805,6.1876,770344,0
2014-03-07,6.2021,6.2098,6.1583,6.1805,469140,0
2014-03-10,6.173,6.1805,6.1366,6.173,428204,0
2014-03-11,6.1805,6.1875,6.1293,6.1366,466596,0
2014-03-12,6.1221,6.1583,6.0999,6.1514,613114,0
2014-03-13,6.1514,6.2021,6.0639,6.0855,675257,0
2014-03-14,6.0928,6.0999,6.0271,6.0492,493235,0
2014-03-17,6.0639,6.0999,6.0639,6.0779,701169,0
2014-03-18,6.0928,6.1293,6.0855,6.1147,615251,0
2014-03-19,6.1221,6.1366,6.071,6.0779,509436,0
2014-03-20,6.0684,6.1201,6.0612,6.105,353498,0
2014-03-21,6.1344,6.1344,6.0684,6.076,340300,0
2014-03-24,6.0612,6.105,6.0172,6.0464,711325,0
2014-03-25,6.0612,6.105,6.0612,6.0978,393590,0
2014-03-26,6.1201,6.1418,6.0833,6.0978,508939,0
2014-03-27,6.0902,6.105,6.0684,6.076,368585,0
2014-03-28,6.0978,6.1418,6.0978,6.1271,384451,0
2014-03-31,6.1492,6.1859,6.1492,6.1641,745431,0
2014-04-01,6.1786,6.2006,6.171,6.1932,550773,0
2014-04-02,6.2082,6.2446,6.2006,6.2446,1120789,0
2014-04-03,6.2228,6.252,6.2152,6.2228,480311,0
2014-04-04,6.274,6.274,6.1859,6.1932,774427,0
2014-04-07,6.1932,6.1932,6.1344,6.1564,539543,0
2014-04-08,6.171,6.1859,6.0978,6.1859,617515,0
2014-04-09,6.2152,6.2373,6.171,6.2373,796821,0
2014-04-10,6.2152,6.2373,6.1492,6.171,538552,0
2014-04-11,6.1492,6.1564,6.0833,6.0978,709888,0
2014-04-14,6.1344,6.1418,6.0684,6.0978,859366,0
2014-04-15,6.0978,6.1344,6.0684,6.1201,687302,0
2014-04-16,6.1418,6.1859,6.1344,6.171,546653,0
2014-04-17,6.1641,6.2082,6.1641,6.1932,392550,0
2014-04-21,6.198,6.2204,6.1904,6.2204,569540,0
2014-04-22,6.2352,6.2571,6.2204,6.2352,831450,0
2014-04-23,6.2424,6.2571,6.2352,6.2571,596761,0
2014-04-24,6.272,6.272,6.2276,6.2571,502915,0
2014-04-25,6.2424,6.2498,6.2126,6.2352,430827,0
2014-04-28,6.2498,6.272,6.2204,6.2649,553359,0
2014-04-29,6.2649,6.2868,6.2649,6.272,571078,0
2014-04-30,6.272,6.2939,6.2649,6.2939,530685,0
2014-05-01,6.2939,6.3236,6.2868,6.3236,404478,0
2014-05-02,6.3236,6.3459,6.3236,6.3383,327755,0
2014-05-05,6.3236,6.3316,6.3015,6.309,406232,0
2014-05-06,6.3015,6.3236,6.2794,6.2868,456563,0
2014-05-07,6.3015,6.3015,6.272,6.3015,499294,0
2014-05-08,6.309,6.3236,6.2794,6.3015,428949,0
2014-05-09,6.2868,6.3236,6.2794,6.3236,402250,0
2014-05-12,6.3316,6.3682,6.3236,6.3682,527488,0
2014-05-13,6.3604,6.3755,6.3316,6.3755,607035,0
2014-05-14,6.3682,6.3755,6.3383,6.3604,446565,0
2014-05-15,6.3604,6.3604,6.2794,6.3236,439288,0
2014-05-16,6.3316,6.3604,6.309,6.3604,373581,0
2014-05-19,6.3535,6.3604,6.3383,6.3604,522713,0
2014-05-20,6.3729,6.3729,6.3284,6.3504,430649,0
2014-05-21,6.3582,6.4103,6.3504,6.4103,1037488,0
2014-05-22,6.3951,6.4177,6.388,6.403,469000,0
2014-05-23,6.403,6.4177,6.3951,6.4177,497498,0
2014-05-27,6.4324,6.4623,6.4253,6.4623,637633,0
2014-05-28,6.4623,6.4772,6.4552,6.4697,531535,0
2014-05-29,6.4697,6.4993,6.4697,6.4993,476520,0
2014-05-30,6.4993,6.5369,6.4846,6.5369,763498,0
2014-06-02,6.5444,6.5517,6.5295,6.5517,498958,0
2014-06-03,6.5444,6.5517,6.5369,6.5444,397032,0
2014-06-04,6.5444,6.5889,6.5369,6.5889,928792,0
2014-06-05,6.5889,6.6112,6.5667,6.6112,538696,0
2014-06-06,6.6338,6.6338,6.6112,6.6338,439112,0
2014-06-09,6.6263,6.6484,6.6112,6.6338,636415,0
2014-06-10,6.6263,6.6633,6.6037,6.6633,434781,0
2014-06-11,6.6484,6.6633,6.6338,6.6484,470004,0
2014-06-12,6.6484,6.6484,6.5889,6.6188,554114,0
2014-06-13,6.6263,6.6484,6.6112,6.6338,448711,0
2014-06-16,6.6263,6.6413,6.6188,6.6413,305188,0
2014-06-17,6.6338,6.6484,6.6263,6.6413,344290,0
2014-06-18,6.6484,6.6858,6.6263,6.6858,497403,0
2014-06-19,6.6754,6.6903,6.6682,6.6834,463073,0
2014-06-20,6.6834,6.6903,6.6682,6.6834,409746,0
2014-06-23,6.6834,6.6903,6.6754,6.6903,622968,0
2014-06-24,6.6834,6.6983,6.6457,6.6457,370391,0
2014-06-25,6.6457,6.6983,6.6383,6.6983,506915,0
2014-06-26,6.6983,6.7056,6.6532,6.7056,456848,0
2014-06-27,6.6903,6.7056,6.6834,6.6983,413011,0
2014-06-30,6.7056,6.7278,6.6606,6.6834,663775,0
2014-07-01,6.7056,6.7582,6.6983,6.7582,635445,0
2014-07-02,6.7502,6.7655,6.7207,6.7431,438048,0
2014-07-03,6.7582,6.7655,6.7355,6.7355,306084,0
2014-07-07,6.7355,6.7355,6.6983,6.7207,523014,0
2014-07-08,6.7207,6.7207,6.6383,6.6532,890265,0
2014-07-09,6.6606,6.6754,6.6457,6.6754,398227,0
2014-07-10,6.6383,6.6682,6.6005,6.6457,561133,0
2014-07-11,6.6532,6.6834,6.6306,6.6754,747516,0
2014-07-14,6.6903,6.7355,6.6903,6.7278,521336,0
2014-07-15,6.7278,6.7355,6.6903,6.7132,446647,0
2014-07-16,6.7207,6.7431,6.7132,6.7431,391297,0
2014-07-17,6.7355,6.7502,6.6606,6.6682,456307,0
2014-07-18,6.6903,6.7132,6.6834,6.6903,412822,0
2014-07-21,6.6834,6.6834,6.6457,6.6606,598076,0
2014-07-22,6.673,6.7185,6.673,6.7031,368041,0
2014-07-23,6.7185,6.7484,6.7031,6.741,265545,0
2014-07-24,6.741,6.7561,6.7337,6.7337,373558,0
2014-07-25,6.7257,6.741,6.6959,6.7031,484371,0
2014-07-28,6.7185,6.7185,6.6655,6.711,655992,0
2014-07-29,6.7185,6.7257,6.673,6.6959,345393,0
2014-07-30,6.7185,6.7257,6.6655,6.6883,668065,0
2014-07-31,6.673,6.673,6.5299,6.5449,853352,0
2014-08-01,6.5449,6.5598,6.4844,6.5073,544392,0
2014-08-04,6.5073,6.5449,6.4545,6.5372,651358,0
2014-08-05,6.5146,6.5146,6.4468,6.4619,554546,0
2014-08-06,6.4394,6.4693,6.4168,6.4619,388340,0
2014-08-07,6.4693,6.4844,6.3714,6.4018,955084,0
2014-08-08,6.409,6.4619,6.3942,6.4619,390655,0
2014-08-11,6.4769,6.5146,6.4769,6.5146,423185,0
2014-08-12,6.5073,6.5221,6.4844,6.5221,320672,0
2014-08-13,6.5449,6.5598,6.5221,6.5598,306817,0
2014-08-14,6.5598,6.5901,6.5598,6.5826,209980,0
2014-08-15,6.5901,6.6051,6.5221,6.5598,575203,0
2014-08-18,6.5826,6.6277,6.5826,6.6277,356764,0
2014-08-19,6.6505,6.6806,6.6353,6.6806,462447,0
2014-08-20,6.6856,6.7156,6.6626,6.6931,407679,0
2014-08-21,6.7156,6.7237,6.7007,6.7237,664915,0
2014-08-22,6.7237,6.7314,6.6706,6.6931,407878,0
2014-08-25,6.7085,6.7385,6.7085,6.7314,305489,0
2014-08-26,6.7385,6.7541,6.7314,6.7465,427580,0
2014-08-27,6.7385,6.7613,6.7385,6.7541,527738,0
2014-08-28,6.7465,6.7465,6.7156,6.7314,587663,0
2014-08-29,6.7385,6.7465,6.7237,6.7385,389503,0
2014-09-02,6.7541,6.7541,6.7385,6.7465,444870,0
2014-09-03,6.7541,6.7843,6.7465,6.7692,529696,0
2014-09-04,6.7766,6.7995,6.7613,6.7766,522803,0
2014-09-05,6.7766,6.7917,6.7613,6.7917,256795,0
2014-09-08,6.7917,6.7995,6.7237,6.7314,449525,0
2014-09-09,6.7465,6.7465,6.6856,6.7156,559961,0
2014-09-10,6.7237,6.7541,6.7156,6.7465,354950,0
2014-09-11,6.7465,6.7541,6.7237,6.7541,514378,0
2014-09-12,6.7541,6.7541,6.6931,6.7007,317525,0
2014-09-15,6.7007,6.7085,6.6401,6.6476,533722,0
2014-09-16,6.6401,6.7085,6.6401,6.7085,379845,0
2014-09-17,6.7156,6.7314,6.7007,6.7237,387433,0
2014-09-18,6.7385,6.7692,6.7314,6.7613,378573,0
2014-09-19,6.7592,6.7739,6.713,6.7207,305417,0
2014-09-22,6.7207,6.7207,6.5985,6.5985,568882,0
2014-09-23,6.5905,6.6289,6.5679,6.5755,442475,0
2014-09-24,6.5755,6.6289,6.5679,6.6289,354057,0
2014-09-25,6.6061,6.6214,6.5372,6.545,367259,0
2014-09-26,6.5372,6.5985,6.5372,6.5755,312775,0
2014-09-29,6.5372,6.545,6.4988,6.5142,445420,0
2014-09-30,6.5528,6.5528,6.4988,6.4988,511582,0
2014-10-01,6.5142,6.5142,6.4456,6.4609,492193,0
2014-10-02,6.4609,6.4609,6.3385,6.3844,1141828,0
2014-10-03,6.4303,6.4533,6.423,6.4303,394770,0
2014-10-06,6.4761,6.4988,6.4381,6.4609,371637,0
2014-10-07,6.4456,6.4456,6.4072,6.423,426632,0
2014-10-08,6.4072,6.4915,6.3694,6.4915,497859,0
2014-10-09,6.4686,6.4839,6.3771,6.3844,395743,0
2014-10-10,6.3542,6.3694,6.2166,6.2166,959673,0
2014-10-13,6.1937,6.2393,6.0714,6.0714,909287,0
2014-10-14,6.0714,6.1477,6.0714,6.079,817697,0
2014-10-15,6.0332,6.0332,5.896,6.0026,1159742,0
2014-10-16,5.9495,6.1018,5.9266,6.0102,1075697,0
2014-10-17,6.079,6.2166,6.079,6.1326,566001,0
2014-10-20,6.1326,6.232,6.1326,6.224,474056,0
2014-10-21,6.2549,6.3999,6.2549,6.3999,725857,0
2014-10-22,6.4048,6.4664,6.3971,6.4127,469773,0
2014-10-23,6.451,6.5356,6.451,6.482,544410,0
2014-10-24,6.482,6.5122,6.4585,6.4894,386157,0
2014-10-27,6.4664,6.482,6.4279,6.4664,334865,0
2014-10-28,6.4894,6.5356,6.482,6.5356,314155,0
2014-10-29,6.5356,6.5739,6.5278,6.5585,442303,0
2014-10-30,6.5356,6.6046,6.5356,6.5819,338031,0
2014-10-31,6.6737,6.6892,6.6431,6.6662,435062,0
2014-11-03,6.6737,6.7275,6.6662,6.7044,447745,0
2014-11-04,6.6817,6.6817,6.5972,6.6587,546673,0
2014-11-05,6.6817,6.7126,6.6587,6.6972,463610,0
2014-11-06,6.6972,6.7275,6.6737,6.6892,411568,0
2014-11-07,6.6892,6.7126,6.6509,6.6737,258460,0
2014-11-10,6.6737,6.6892,6.6431,6.6662,333611,0
2014-11-11,6.6817,6.7506,6.6737,6.7506,589943,0
2014-11-12,6.7126,6.7589,6.7126,6.7431,271572,0
2014-11-13,6.7431,6.7506,6.6892,6.7354,274239,0
2014-11-14,6.7275,6.7354,6.6509,6.6662,460141,0
2014-11-17,6.6277,6.6662,6.6123,6.6431,651264,0
2014-11-18,6.6636,6.6949,6.6561,6.6869,384730,0
2014-11-19,6.6716,6.6869,6.6405,6.6716,335700,0
2014-11-20,6.6482,6.7179,6.6405,6.7179,297204,0
2014-11-21,6.7567,6.7797,6.7104,6.7104,373020,0
2014-11-24,6.7411,6.7567,6.7256,6.7256,368995,0
2014-11-25,6.7488,6.7797,6.7336,6.7642,356980,0
2014-11-26,6.7723,6.8107,6.7642,6.8107,342639,0
2014-11-28,6.8107,6.8107,6.7797,6.8028,304727,0
2014-12-01,6.7723,6.7797,6.7256,6.7336,556352,0
2014-12-02,6.7256,6.8028,6.7256,6.8028,312373,0
2014-12-03,6.7954,6.8107,6.7797,6.7875,529930,0
2014-12-04,6.7723,6.7954,6.7488,6.7567,339797,0
2014-12-05,6.7797,6.8107,6.7797,6.7954,376772,0
2014-12-08,6.7954,6.8107,6.7256,6.7488,338320,0
2014-12-09,6.6636,6.6869,6.6173,6.6716,685547,0
2014-12-10,6.6636,6.6716,6.6015,6.6173,441956,0
2014-12-11,6.6405,6.6791,6.6098,6.625,345420,0
2014-12-12,6.6098,6.6173,6.5323,6.5477,336480,0
2014-12-15,6.5706,6.5942,6.4549,6.4549,340999,0
2014-12-16,6.416,6.54,6.385,6.4469,399049,0
2014-12-17,6.4625,6.5942,6.4549,6.5942,521031,0
2014-12-18,6.6716,6.7021,6.625,6.6949,452112,0
2014-12-19,6.7385,6.7544,6.6842,6.7076,555884,0
2014-12-22,6.7076,6.7467,6.7076,6.731,345423,0
2014-12-23,6.7619,6.801,6.7544,6.801,360073,0
2014-12-24,6.8139,6.8219,6.7902,6.8139,250492,0
2014-12-26,6.8139,6.8297,6.8063,6.8219,326543,0
2014-12-29,6.8063,6.8063,6.7746,6.8063,454995,0
2014-12-30,6.7982,6.7982,6.7594,6.7902,637840,0
2014-12-31,6.7902,6.7982,6.6572,6.6572,1336871,0
2015-01-02,6.7199,6.7668,6.6964,6.7594,742185,0
2015-01-05,6.7123,6.7199,6.5788,6.6181,701728,0
2015-01-06,6.6019,6.6649,6.5237,6.5865,451739,0
2015-01-07,6.6104,6.6416,6.5865,6.6416,374617,0
2015-01-08,6.6884,6.7668,6.6884,6.7668,388553,0
2015-01-09,6.7746,6.7746,6.6964,6.751,389560,0
2015-01-12,6.7594,6.7594,6.6884,6.7434,455788,0
2015-01-13,6.7594,6.8139,6.6806,6.7199,458331,0
2015-01-14,6.6338,6.6649,6.5629,6.6572,588516,0
2015-01-15,6.6884,6.6884,6.5945,6.6257,334637,0
2015-01-16,6.6338,6.7274,6.6181,6.7274,454045,0
2015-01-20,6.7274,6.7434,6.6806,6.7434,397077,0
2015-01-21,6.7406,6.78,6.7091,6.78,272921,0
2015-01-22,6.8036,6.8669,6.7642,6.8669,606711,0
2015-01-23,6.859,6.8669,6.8117,6.8352,358956,0
2015-01-26,6.8193,6.8512,6.7959,6.8512,407794,0
2015-01-27,6.7879,6.8277,6.7724,6.8036,355913,0
2015-01-28,6.8277,6.8352,6.7248,6.7328,380331,0
2015-01-29,6.7328,6.78,6.7011,6.78,382139,0
2015-01-30,6.7564,6.78,6.6773,6.6773,468376,0
2015-02-02,6.7248,6.7879,6.63,6.78,500425,0
2015-02-03,6.8036,6.8512,6.7879,6.8432,641912,0
2015-02-04,6.7879,6.8352,6.78,6.7879,353778,0
2015-02-05,6.8117,6.8669,6.8117,6.8512,715656,0
2015-02-06,6.8512,6.8669,6.7959,6.8036,447792,0
2015-02-09,6.7879,6.8193,6.78,6.7959,474781,0
2015-02-10,6.8117,6.8432,6.8036,6.8277,427677,0
2015-02-11,6.8352,6.8432,6.7959,6.8193,348023,0
2015-02-12,6.859,6.8903,6.8512,6.8669,787630,0
2015-02-13,6.8903,6.9301,6.8903,6.9063,365140,0
2015-02-17,6.9063,6.9224,6.8903,6.9142,324489,0
2015-02-18,6.8796,6.9591,6.8796,6.9512,329064,0
2015-02-19,6.9193,6.9831,6.9116,6.9352,390230,0
2015-02-20,6.9432,6.967,6.9274,6.967,286331,0
2015-02-23,6.9591,6.991,6.9512,6.991,356415,0
2015-02-24,6.9831,7.0385,6.9831,7.0385,497899,0
2015-02-25,7.0385,7.0624,7.0226,7.0466,548817,0
2015-02-26,7.0385,7.0704,7.0226,7.0624,519417,0
2015-02-27,7.0704,7.102,7.0546,7.0784,434525,0
2015-03-02,7.0941,7.1419,7.0861,7.1419,488154,0
2015-03-03,7.102,7.1181,7.0861,7.0941,319100,0
2015-03-04,7.0941,7.0941,7.0307,7.0704,415018,0
2015-03-05,7.0861,7.1181,7.0704,7.102,399536,0
2015-03-06,7.0784,7.0861,7.0146,7.0385,479972,0
2015-03-09,7.0307,7.0546,7.0069,7.0466,423328,0
2015-03-10,6.9989,7.0146,6.9193,6.9512,498603,0
2015-03-11,6.967,6.967,6.9432,6.967,298459,0
2015-03-12,6.967,7.0466,6.967,7.0466,325644,0
2015-03-13,7.0385,7.0466,6.9512,7.0069,402054,0
2015-03-16,7.0307,7.0704,7.0226,7.0466,389466,0
2015-03-17,7.0069,7.0624,6.9831,7.0624,427480,0
2015-03-18,7.0385,7.1494,7.0226,7.1341,407714,0
2015-03-19,7.1101,7.1494,7.0941,7.1181,341511,0
2015-03-20,7.131,7.2032,7.131,7.1874,577235,0
2015-03-23,7.1793,7.1874,7.1554,7.1631,442673,0
2015-03-24,7.1554,7.1631,7.131,7.1391,466813,0
2015-03-25,7.1474,7.1554,7.0833,7.0913,441545,0
2015-03-26,7.0513,7.0913,7.0193,7.0672,286445,0
2015-03-27,7.0591,7.0833,7.0513,7.0672,270809,0
2015-03-30,7.0992,7.1554,7.0992,7.1474,331474,0
2015-03-31,7.131,7.1474,7.0992,7.1235,530718,0
2015-04-01,7.1152,7.1152,7.0754,7.0992,356362,0
2015-04-02,7.0591,7.1235,7.0591,7.1235,413905,0
2015-04-06,7.0913,7.1631,7.0833,7.1554,659064,0
2015-04-07,7.1554,7.1949,7.1474,7.1631,468653,0
2015-04-08,7.1631,7.1949,7.1554,7.1874,557500,0
2015-04-09,7.1793,7.2192,7.1793,7.2192,393506,0
2015-04-10,7.2192,7.2431,7.2112,7.2352,510720,0
2015-04-13,7.2272,7.2592,7.2112,7.2192,375750,0
2015-04-14,7.2112,7.2592,7.2112,7.251,436419,0
2015-04-15,7.2592,7.3148,7.2592,7.2991,550045,0
2015-04-16,7.275,7.3232,7.275,7.3073,311721,0
2015-04-17,7.2672,7.275,7.1631,7.2272,479198,0
2015-04-20,7.2592,7.2913,7.2592,7.2592,441369,0
2015-04-21,7.2965,7.3046,7.232,7.232,1754628,0
2015-04-22,7.2404,7.2644,7.2243,7.2644,527578,0
2015-04-23,7.2565,7.3126,7.2482,7.2883,430470,0
2015-04-24,7.2965,7.3208,7.2883,7.3046,417982,0
2015-04-27,7.3126,7.3126,7.2883,7.2883,646265,0
2015-04-28,7.2806,7.2883,7.2482,7.272,467763,0
2015-04-29,7.2243,7.2644,7.2243,7.232,520591,0
2015-04-30,7.232,7.232,7.168,7.2,445636,0
2015-05-01,7.2163,7.2482,7.2,7.2482,316360,0
2015-05-04,7.2565,7.272,7.2078,7.2243,453093,0
2015-05-05,7.2163,7.2243,7.1437,7.168,449364,0
2015-05-06,7.1759,7.1838,7.0553,7.1118,354592,0
2015-05-07,7.1034,7.1597,7.1034,7.1597,250326,0
2015-05-08,7.1759,7.2404,7.1759,7.232,342340,0
2015-05-11,7.232,7.2565,7.192,7.2078,387090,0
2015-05-12,7.1838,7.2078,7.168,7.2078,443927,0
2015-05-13,7.2078,7.232,7.168,7.2078,348303,0
2015-05-14,7.168,7.3046,7.168,7.3046,667396,0
2015-05-15,7.2883,7.3046,7.272,7.2883,378549,0
2015-05-18,7.2965,7.3046,7.2565,7.2883,347979,0
2015-05-19,7.3108,7.3675,7.262,7.3025,325587,0
2015-05-20,7.3108,7.3351,7.3025,7.3351,465166,0
2015-05-21,7.343,7.3592,7.3351,7.3516,372403,0
2015-05-22,7.3516,7.3675,7.343,7.3675,228505,0
2015-05-26,7.3516,7.3516,7.2705,7.2862,428805,0
2015-05-27,7.3025,7.3268,7.2862,7.3268,360795,0
2015-05-28,7.3025,7.3754,7.2946,7.3516,379204,0
2015-05-29,7.3592,7.3592,7.2785,7.2785,489865,0
2015-06-01,7.3188,7.3188,7.2785,7.3108,345621,0
2015-06-02,7.2862,7.3351,7.2705,7.3188,209656,0
2015-06-03,7.3351,7.3516,7.3188,7.3268,349056,0
2015-06-04,7.3108,7.3268,7.262,7.2862,298539,0
2015-06-05,7.2705,7.2785,7.2297,7.2541,353261,0
2015-06-08,7.2378,7.2461,7.1486,7.1893,458492,0
2015-06-09,7.1893,7.1974,7.1486,7.1974,310648,0
2015-06-10,7.2054,7.2705,7.1974,7.2541,407500,0
2015-06-11,7.2862,7.2946,7.2461,7.2461,247505,0
2015-06-12,7.2217,7.2378,7.1974,7.2297,281622,0
2015-06-15,7.1974,7.1974,7.1409,7.1893,248891,0
2015-06-16,7.1893,7.2217,7.173,7.2217,171442,0
2015-06-17,7.2054,7.2217,7.1652,7.2137,206643,0
2015-06-18,7.2297,7.2946,7.2297,7.2862,586213,0
2015-06-19,7.2927,7.2927,7.2275,7.2275,201763,0
2015-06-22,7.2844,7.3005,7.2436,7.2517,272826,0
2015-06-23,7.2763,7.2763,7.2356,7.2599,382685,0
2015-06-24,7.2517,7.2599,7.2029,7.2194,379102,0
2015-06-25,7.2275,7.2356,7.1786,7.2111,353579,0
2015-06-26,7.2029,7.2194,7.1703,7.1867,316024,0
2015-06-29,7.1134,7.1296,6.9992,6.9992,733176,0
2015-06-30,7.0806,7.0971,7.0154,7.0399,917617,0
2015-07-01,7.1134,7.1376,7.0647,7.089,315041,0
2015-07-02,7.089,7.1134,7.0564,7.0722,437032,0
2015-07-06,7.0237,7.0399,6.9831,7.0154,495820,0
2015-07-07,7.0399,7.0399,6.9098,7.032,477654,0
2015-07-08,6.812,6.9749,6.812,6.9098,559882,0
2015-07-09,6.9992,7.0154,6.9422,6.9584,435436,0
2015-07-10,7.032,7.089,7.032,7.0722,382420,0
2015-07-13,7.1214,7.1541,7.1134,7.1461,296509,0
2015-07-14,7.1376,7.2029,7.1376,7.1867,215555,0
2015-07-15,7.1703,7.2029,7.1619,7.1703,321743,0
2015-07-16,7.1945,7.2356,7.1703,7.2356,546137,0
2015-07-17,7.2275,7.2275,7.1786,7.2111,441694,0
2015-07-20,7.2194,7.2275,7.1703,7.1786,299948,0
2015-07-21,7.1786,7.1867,7.1376,7.1786,377387,0
2015-07-22,7.1683,7.1683,7.1355,7.1599,244220,0
2015-07-23,7.1765,7.1927,7.1024,7.1189,274821,0
2015-07-24,7.111,7.1189,6.9959,7.0043,481245,0
2015-07-27,6.9632,6.9715,6.9224,6.9387,519042,0
2015-07-28,6.9549,7.0287,6.9387,7.0125,306766,0
2015-07-29,7.0125,7.0697,7.0125,7.0536,221908,0
2015-07-30,7.0287,7.0861,7.0287,7.0697,525261,0
2015-07-31,7.111,7.111,7.0536,7.0782,621825,0
2015-08-03,7.0861,7.0943,7.0043,7.0369,848056,0
2015-08-04,7.0287,7.0782,7.0125,7.0287,1030036,0
2015-08-05,7.0697,7.1024,7.0369,7.0697,386507,0
2015-08-06,7.0697,7.0697,6.9715,7.0125,524630,0
2015-08-07,6.9959,7.0043,6.9715,6.9796,325425,0
2015-08-10,7.0207,7.0616,7.0125,7.0536,273726,0
2015-08-11,7.0043,7.0287,6.9715,7.0287,408503,0
2015-08-12,6.9632,7.0125,6.9305,6.9796,441982,0
2015-08-13,6.9796,6.9879,6.9549,6.9715,221540,0
2015-08-14,6.9632,7.0043,6.9632,7.0043,215687,0
2015-08-17,6.9715,7.0125,6.8978,7.0043,391870,0
2015-08-18,6.9959,7.0043,6.9715,6.9879,289579,0
2015-08-19,6.9715,6.9715,6.9139,6.9305,322740,0
2015-08-20,6.8623,6.8953,6.788,6.7961,1034776,0
2015-08-21,6.7468,6.7468,6.631,6.6474,897936,0
2015-08-24,6.2676,6.5154,6.0695,6.3254,1162028,0
2015-08-25,6.4988,6.5237,6.3587,6.375,576059,0
2015-08-26,6.4826,6.5237,6.3999,6.5237,508002,0
2015-08-27,6.5815,6.6474,6.5485,6.631,602214,0
2015-08-28,6.6229,6.6805,6.5897,6.6805,552564,0
2015-08-31,6.6642,6.6642,6.5983,6.6063,587684,0
2015-09-01,6.4908,6.5073,6.408,6.441,355422,0
2015-09-02,6.5154,6.5319,6.4493,6.5073,274285,0
2015-09-03,6.5319,6.5733,6.5073,6.5319,257819,0
2015-09-04,6.466,6.4826,6.4162,6.4576,383028,0
2015-09-08,6.5403,6.5897,6.5319,6.5897,279611,0
2015-09-09,6.6474,6.6642,6.5237,6.5319,273438,0
2015-09-10,6.5237,6.5897,6.5073,6.5403,292194,0
2015-09-11,6.5073,6.5485,6.4908,6.5485,107538,0
2015-09-14,6.5485,6.5485,6.4493,6.4493,298627,0
2015-09-15,6.466,6.5319,6.4576,6.5154,244009,0
2015-09-16,6.5154,6.5983,6.5154,6.5983,309402,0
2015-09-17,6.5651,6.6805,6.5485,6.6229,320467,0
2015-09-18,6.5154,6.6063,6.5154,6.5485,198720,0
2015-09-21,6.5797,6.6046,6.5465,6.5711,341064,0
2015-09-22,6.4798,6.513,6.4049,6.488,467772,0
2015-09-23,6.488,6.513,6.4466,6.488,292655,0
2015-09-24,6.4466,6.4717,6.3884,6.4633,752049,0
2015-09-25,6.513,6.5297,6.4299,6.4466,317497,0
2015-09-28,6.4217,6.4217,6.2468,6.2468,583179,0
2015-09-29,6.2468,6.28,6.172,6.2055,463086,0
2015-09-30,6.28,6.2969,6.2385,6.2385,516820,0
2015-10-01,6.28,6.3051,6.2133,6.3051,570678,0
2015-10-02,6.2221,6.3717,6.1806,6.3717,555050,0
2015-10-05,6.4049,6.5051,6.4049,6.4798,432865,0
2015-10-06,6.4633,6.4966,6.4633,6.4633,458878,0
2015-10-07,6.513,6.5213,6.4798,6.513,413193,0
2015-10-08,6.5051,6.5965,6.488,6.5965,484607,0
2015-10-09,6.5965,6.646,6.5797,6.6213,502518,0
2015-10-12,6.6295,6.6546,6.613,6.6381,199963,0
2015-10-13,6.6046,6.6381,6.5711,6.5797,402975,0
2015-10-14,6.5711,6.613,6.5213,6.538,515740,0
2015-10-15,6.5711,6.6046,6.5547,6.5965,480153,0
2015-10-16,6.6046,6.646,6.5965,6.6381,415955,0
2015-10-19,6.6295,6.6712,6.613,6.6381,540187,0
2015-10-20,6.646,6.6845,6.6381,6.6628,354799,0
2015-10-21,6.6943,6.6943,6.6188,6.6274,322023,0
2015-10-22,6.6691,6.7193,6.6691,6.7026,400320,0
2015-10-23,6.7446,6.7699,6.7193,6.7362,287887,0
2015-10-26,6.7193,6.7362,6.6774,6.6859,214363,0
2015-10-27,6.6774,6.6859,6.6274,6.6439,385757,0
2015-10-28,6.6525,6.6943,6.6439,6.6943,422880,0
2015-10-29,6.6943,6.7113,6.6607,6.6607,408317,0
2015-10-30,6.6943,6.7529,6.6859,6.7113,758982,0
2015-11-02,6.7446,6.8029,6.7362,6.8029,412150,0
2015-11-03,6.7778,6.8448,6.7699,6.8285,239907,0
2015-11-04,6.8448,6.8536,6.7864,6.8117,206323,0
2015-11-05,6.8285,6.8285,6.7864,6.8198,447584,0
2015-11-06,6.7864,6.8198,6.7362,6.8029,298510,0
2015-11-09,6.7778,6.7864,6.6859,6.7113,487479,0
2015-11-10,6.7026,6.7276,6.6774,6.7113,246350,0
2015-11-11,6.7362,6.7362,6.6607,6.6607,288245,0
2015-11-12,6.6274,6.6356,6.5352,6.5517,419179,0
2015-11-13,6.5266,6.5433,6.4513,6.4598,587231,0
2015-11-16,6.4513,6.5433,6.4513,6.5433,452717,0
2015-11-17,6.5517,6.6106,6.5433,6.5602,416074,0
2015-11-18,6.5917,6.651,6.5917,6.651,410058,0
2015-11-19,6.651,6.6847,6.6423,6.6847,273808,0
2015-11-20,6.7185,6.7268,6.6594,6.7015,370131,0
2015-11-23,6.7015,6.7101,6.6594,6.6847,367165,0
2015-11-24,6.6423,6.6931,6.6341,6.6931,266302,0
2015-11-25,6.6931,6.7101,6.6762,6.6847,268354,0
2015-11-27,6.6762,6.7101,6.6679,6.7101,194304,0
2015-11-30,6.7353,6.7353,6.6762,6.6847,412664,0
2015-12-01,6.7185,6.7692,6.7101,6.7607,419562,0
2015-12-02,6.7353,6.7521,6.6847,6.6847,443015,0
2015-12-03,6.6931,6.7015,6.5917,6.5917,389829,0
2015-12-04,6.6089,6.6679,6.6002,6.6594,269068,0
2015-12-07,6.6341,6.6423,6.5497,6.5581,321792,0
2015-12-08,6.4907,6.5411,6.4485,6.5244,415038,0
2015-12-09,6.5244,6.5667,6.4653,6.4907,567634,0
2015-12-10,6.4989,6.5329,6.4822,6.4822,688605,0
2015-12-11,6.4315,6.4315,6.3303,6.3385,856131,0
2015-12-14,6.322,6.3472,6.2629,6.3049,796411,0
2015-12-15,6.322,6.3724,6.322,6.3724,724382,0
2015-12-16,6.3809,6.4737,6.3809,6.4566,511594,0
2015-12-17,6.4907,6.4907,6.4232,6.4485,767157,0
2015-12-18,6.4398,6.4398,6.3978,6.4062,978047,0
2015-12-21,6.4466,6.4721,6.4127,6.4381,503015,0
2015-12-22,6.4381,6.489,6.4295,6.4721,731166,0
2015-12-23,6.4974,6.574,6.4974,6.557,1004151,0
2015-12-24,6.5657,6.6165,6.557,6.574,396010,0
2015-12-28,6.5401,6.557,6.5232,6.5316,807556,0
2015-12-29,6.5657,6.5997,6.5657,6.5826,621215,0
2015-12-30,6.557,6.5912,6.557,6.5657,944760,0
2015-12-31,6.557,6.5657,6.5232,6.5316,719823,0
2016-01-04,6.4127,6.489,6.3359,6.4721,1012446,0
2016-01-05,6.4974,6.5061,6.4552,6.4806,632209,0
2016-01-06,6.421,6.4295,6.3701,6.404,779947,0
2016-01-07,6.3274,6.3447,6.2595,6.302,1005968,0
2016-01-08,6.3192,6.3274,6.1914,6.1997,646396,0
2016-01-11,6.2339,6.2425,6.0639,6.1064,1021500,0
2016-01-12,6.1405,6.1787,6.0809,6.1405,669255,0
2016-01-13,6.1915,6.1924,6.0213,6.0384,1218998,0
2016-01-14,6.0213,6.1063,5.9618,6.0639,977402,0
2016-01-15,5.928,5.9363,5.8427,5.8427,1112887,0
2016-01-19,5.928,5.9363,5.8086,5.8512,659514,0
2016-01-20,5.7891,5.7891,5.5875,5.7122,996033,0
2016-01-21,5.746,5.8405,5.7205,5.7891,422296,0
2016-01-22,5.8318,5.9777,5.8318,5.9777,456995,0
2016-01-25,5.9433,5.9521,5.9004,5.9004,602850,0
2016-01-26,5.9179,5.9949,5.9004,5.969,509908,0
2016-01-27,5.9433,6.0052,5.8836,5.9521,333309,0
2016-01-28,6.0035,6.0208,5.9433,6.0208,517459,0
2016-01-29,6.0465,6.1321,6.0158,6.1064,509816,0
2016-02-01,6.0892,6.1408,6.0636,6.115,396802,0
2016-02-02,6.0808,6.0808,5.9864,6.0208,486983,0
2016-02-03,6.0377,6.0892,5.9347,6.0377,478460,0
2016-02-04,6.0292,6.115,6.0222,6.0892,377995,0
2016-02-05,6.0465,6.0628,5.9265,5.9608,345927,0
2016-02-08,5.9004,5.9013,5.7287,5.7891,879571,0
2016-02-09,5.6862,5.746,5.6091,5.6948,947227,0
2016-02-10,5.7205,5.7804,5.7032,5.7032,281374,0
2016-02-11,5.5918,5.6776,5.5917,5.6262,523679,0
2016-02-12,5.6602,5.7205,5.6091,5.7032,445860,0
2016-02-16,5.746,5.7718,5.6862,5.7634,605026,0
2016-02-17,5.7977,5.9307,5.7977,5.8921,498586,0
2016-02-18,5.9089,5.969,5.8921,5.9089,771771,0
2016-02-19,5.8746,5.9433,5.849,5.9347,379468,0
2016-02-22,6.0278,6.0278,5.9586,5.9672,655617,0
2016-02-23,5.9672,5.9933,5.9068,5.9414,400665,0
2016-02-24,5.8982,5.9672,5.8462,5.9501,579586,0
2016-02-25,5.9759,6.0278,5.9334,6.0278,268160,0
2016-02-26,6.0452,6.0626,6.0278,6.0537,364237,0
2016-02-29,6.0626,6.0885,6.0194,6.0194,367358,0
2016-03-01,6.071,6.1574,6.0626,6.149,520315,0
2016-03-02,6.1142,6.1923,6.1057,6.1746,380532,0
2016-03-03,6.1574,6.2182,6.1403,6.2182,289211,0
2016-03-04,6.2354,6.2788,6.2182,6.2527,325006,0
2016-03-07,6.2354,6.3047,6.2182,6.2699,592671,0
2016-03-08,6.2527,6.2527,6.2007,6.2182,348153,0
2016-03-09,6.2527,6.2874,6.2312,6.2354,412623,0
2016-03-10,6.2699,6.2958,6.2095,6.2527,407146,0
2016-03-11,6.2874,6.3737,6.2874,6.3651,272897,0
2016-03-14,6.3651,6.391,6.3489,6.3651,193969,0
2016-03-15,6.3478,6.3565,6.3132,6.3132,281762,0
2016-03-16,6.3132,6.391,6.308,6.3825,213068,0
2016-03-17,6.391,6.4689,6.3825,6.4605,183545,0
2016-03-18,6.4689,6.495,6.4563,6.4861,234117,0
2016-03-21,6.4928,6.4928,6.4579,6.484,292442,0
2016-03-22,6.484,6.497,6.4492,6.4666,223493,0
2016-03-23,6.4666,6.4754,6.4144,6.4317,451268,0
2016-03-24,6.3532,6.3882,6.3185,6.3882,610854,0
2016-03-28,6.3882,6.4056,6.3707,6.3707,457538,0
2016-03-29,6.3707,6.4579,6.3618,6.4492,397511,0
2016-03-30,6.4754,6.5274,6.4754,6.5102,333017,0
2016-03-31,6.5364,6.5538,6.5013,6.5364,578896,0
2016-04-01,6.4928,6.545,6.4579,6.545,319313,0
2016-04-04,6.545,6.545,6.4317,6.4492,741645,0
2016-04-05,6.4056,6.4144,6.3096,6.3271,1198493,0
2016-04-06,6.3271,6.4231,6.3096,6.4056,672088,0
2016-04-07,6.3882,6.4056,6.3271,6.3447,669580,0
2016-04-08,6.3794,6.4231,6.3447,6.3618,520941,0
2016-04-11,6.3794,6.4231,6.3707,6.3794,335140,0
2016-04-12,6.3969,6.4579,6.3794,6.4579,535699,0
2016-04-13,6.4928,6.545,6.4928,6.545,344741,0
2016-04-14,6.5624,6.5624,6.5102,6.5364,445214,0
2016-04-15,6.5364,6.5711,6.5191,6.5538,403350,0
2016-04-18,6.5538,6.6146,6.5191,6.5973,545082,0
2016-04-19,6.6146,6.667,6.5973,6.667,344389,0
2016-04-20,6.6649,6.6736,6.6296,6.6736,355546,0
2016-04-21,6.6649,6.6779,6.6385,6.6471,283144,0
2016-04-22,6.6471,6.6649,6.6123,6.6649,317330,0
2016-04-25,6.6561,6.6561,6.6065,6.6385,413999,0
2016-04-26,6.6649,6.7002,6.6296,6.7002,435456,0
2016-04-27,6.6736,6.7176,6.6649,6.7176,461808,0
2016-04-28,6.6736,6.7176,6.6209,6.6471,501197,0
2016-04-29,6.6649,6.6825,6.5857,6.6471,492166,0
2016-05-02,6.6649,6.6736,6.6471,6.6736,308361,0
2016-05-03,6.6385,6.6385,6.577,6.6123,272343,0
2016-05-04,6.5947,6.6078,6.5595,6.577,314375,0
2016-05-05,6.6034,6.6123,6.5595,6.5857,302102,0
2016-05-06,6.5418,6.577,6.5244,6.577,526069,0
2016-05-09,6.5683,6.5683,6.5332,6.5683,423999,0
2016-05-10,6.5947,6.6296,6.5595,6.6209,596580,0
2016-05-11,6.6123,6.6189,6.5507,6.5683,228011,0
2016-05-12,6.5947,6.6034,6.5067,6.5155,369974,0
2016-05-13,6.5155,6.5417,6.454,6.4805,414276,0
2016-05-16,6.4805,6.5374,6.4718,6.5244,390822,0
2016-05-17,6.4979,6.5155,6.4642,6.4805,319887,0
2016-05-18,6.4805,6.5418,6.4628,6.4892,343204,0
2016-05-19,6.4869,6.5049,6.4427,6.4693,358916,0
2016-05-20,6.496,6.5133,6.4869,6.5049,397337,0
2016-05-23,6.5133,6.5402,6.4781,6.5049,462719,0
2016-05-24,6.5133,6.5755,6.5133,6.5667,365821,0
2016-05-25,6.6019,6.6197,6.5932,6.611,439635,0
2016-05-26,6.6197,6.6376,6.6019,6.6197,247047,0
2016-05-27,6.6197,6.6551,6.611,6.6376,333292,0
2016-05-31,6.6551,6.6817,6.6197,6.6284,594714,0
2016-06-01,6.6462,6.6641,6.611,6.6641,496129,0
2016-06-02,6.6462,6.6903,6.6284,6.6903,326763,0
2016-06-03,6.6462,6.7083,6.6376,6.7083,443141,0
2016-06-06,6.6903,6.7171,6.6729,6.7171,446977,0
2016-06-07,6.7083,6.7436,6.6903,6.7261,472826,0
2016-06-08,6.7348,6.779,6.7171,6.7704,460104,0
2016-06-09,6.7613,6.7704,6.7171,6.7704,391290,0
2016-06-10,6.7436,6.7436,6.6817,6.6903,367519,0
2016-06-13,6.6462,6.6641,6.5535,6.5667,570033,0
2016-06-14,6.5491,6.5755,6.487,6.5402,563672,0
2016-06-15,6.5755,6.5755,6.5133,6.5133,364464,0
2016-06-16,6.4869,6.5312,6.4427,6.5312,201391,0
2016-06-17,6.5491,6.5491,6.5049,6.5402,219226,0
2016-06-20,6.6197,6.6462,6.611,6.6284,348337,0
2016-06-21,6.6532,6.6616,6.6265,6.6532,260511,0
2016-06-22,6.662,6.6719,6.6353,6.6441,214279,0
2016-06-23,6.7246,6.7246,6.6754,6.6887,432639,0
2016-06-24,6.4301,6.5372,6.4212,6.4659,614920,0
2016-06-27,6.4391,6.4391,6.2115,6.2249,843443,0
2016-06-28,6.2875,6.3188,6.2696,6.2875,752948,0
2016-06-29,6.3766,6.4301,6.3677,6.4125,638380,0
2016-06-30,6.4659,6.4792,6.4391,6.4748,746586,0
2016-07-01,6.5014,6.5372,6.5014,6.5372,256633,0
2016-07-05,6.5105,6.5281,6.4079,6.4659,440802,0
2016-07-06,6.4391,6.4837,6.3898,6.4748,485591,0
2016-07-07,6.4926,6.5014,6.4391,6.4748,396122,0
2016-07-08,6.5014,6.555,6.5014,6.5462,452445,0
2016-07-11,6.555,6.5996,6.555,6.5996,390020,0
2016-07-12,6.6353,6.662,6.6086,6.662,403477,0
2016-07-13,6.6978,6.6978,6.6532,6.6978,908480,0
2016-07-14,6.7334,6.7958,6.7246,6.7958,918838,0
2016-07-15,6.7692,6.7778,6.7246,6.7246,231736,0
2016-07-18,6.7423,6.7511,6.7154,6.7511,313257,0
2016-07-19,6.7334,6.7602,6.7154,6.7602,200492,0
2016-07-20,6.7848,6.8027,6.7669,6.8027,259208,0
2016-07-21,6.8027,6.8027,6.7219,6.731,400845,0
2016-07-22,6.7399,6.7669,6.722,6.7669,215584,0
2016-07-25,6.7488,6.7669,6.731,6.7669,300507,0
2016-07-26,6.7669,6.8027,6.7669,6.8027,347919,0
2016-07-27,6.8207,6.8951,6.7916,6.8746,484409,0
2016-07-28,6.8658,6.906,6.8299,6.8925,387160,0
2016-07-29,6.9016,6.9556,6.8838,6.9556,404730,0
2016-08-01,6.9735,6.9735,6.9107,6.9376,317070,0
2016-08-02,6.9376,6.9376,6.8207,6.8299,350117,0
2016-08-03,6.8119,6.8566,6.794,6.8566,185410,0
2016-08-04,6.8389,6.8838,6.8207,6.8207,218909,0
2016-08-05,6.8477,6.8746,6.8299,6.8389,271219,0
2016-08-08,6.8746,6.8838,6.8477,6.8477,263919,0
2016-08-09,6.8477,6.9107,6.8389,6.9107,308379,0
2016-08-10,6.9287,6.9827,6.8925,6.9645,766186,0
2016-08-11,6.9735,7.0186,6.9376,7.0186,444589,0
2016-08-12,7.0095,7.0095,6.9556,6.9735,366855,0
2016-08-15,6.9827,7.0095,6.9645,6.9827,340323,0
2016-08-16,6.9645,7.0276,6.9466,7.0276,409872,0
2016-08-17,7.0004,7.0453,6.9556,7.0453,323196,0
2016-08-18,7.0186,7.0545,7.0095,7.0453,278150,0
2016-08-19,7.0276,7.0545,7.0186,7.0453,232820,0
2016-08-22,7.0341,7.0704,7.0161,7.0341,217299,0
2016-08-23,7.0885,7.0885,6.998,7.0161,378392,0
2016-08-24,7.0161,7.0325,6.9889,7.0251,158153,0
2016-08-25,6.998,7.0161,6.9889,7.0161,165282,0
2016-08-26,7.0161,7.0341,6.9798,7.007,207659,0
2016-08-29,7.007,7.0251,7.0007,7.0161,193152,0
2016-08-30,7.0161,7.0524,6.9889,7.043,316691,0
2016-08-31,7.0161,7.0342,6.998,7.0161,324475,0
2016-09-01,7.043,7.043,6.9889,6.9889,304863,0
2016-09-02,7.0161,7.043,6.9798,6.9798,268107,0
2016-09-06,6.998,7.007,6.9616,6.9889,438079,0
2016-09-07,7.007,7.0297,6.9616,7.007,361045,0
2016-09-08,6.998,7.0341,6.9889,7.0341,254538,0
2016-09-09,6.9798,6.9798,6.919,6.9437,301377,0
2016-09-12,6.9163,6.9255,6.835,6.9255,580347,0
2016-09-13,6.8802,6.9255,6.835,6.8712,330753,0
2016-09-14,6.8532,6.9163,6.7989,6.8078,298606,0
2016-09-15,6.8078,6.8621,6.7896,6.8441,237298,0
2016-09-16,6.826,6.8441,6.8174,6.8441,163275,0
2016-09-19,6.8621,6.9008,6.8441,6.8621,265211,0
2016-09-20,6.8985,6.9255,6.8893,6.8985,245399,0
2016-09-21,6.9325,6.9599,6.8962,6.9599,600886,0
2016-09-22,6.9691,7.0056,6.9599,6.9691,441121,0
2016-09-23,6.9417,6.9599,6.9325,6.9417,235630,0
2016-09-26,6.9236,6.9236,6.8415,6.8688,410392,0
2016-09-27,6.8688,6.9872,6.8688,6.9781,276106,0
2016-09-28,6.9781,6.9781,6.9325,6.9781,252904,0
2016-09-29,6.9781,6.9781,6.9236,6.9417,533431,0
2016-09-30,6.9325,6.9963,6.9236,6.9599,441374,0
2016-10-03,6.9599,6.9781,6.9325,6.9507,321392,0
2016-10-04,6.9325,6.9507,6.887,6.9143,425761,0
2016-10-05,6.9236,6.9324,6.8971,6.9143,340562,0
2016-10-06,6.8962,6.9143,6.8778,6.905,376255,0
2016-10-07,6.905,6.9325,6.887,6.9143,229963,0
2016-10-10,6.9236,6.9507,6.9153,6.9417,232215,0
2016-10-11,6.9236,6.9325,6.8231,6.8415,474059,0
2016-10-12,6.8415,6.887,6.8415,6.8505,240218,0
2016-10-13,6.8231,6.8231,6.7867,6.8141,278677,0
2016-10-14,6.8231,6.8594,6.7957,6.8048,207302,0
2016-10-17,6.8141,6.8141,6.6954,6.7228,546656,0
2016-10-18,6.7773,6.7957,6.741,6.75,303107,0
2016-10-19,6.7684,6.7773,6.75,6.7773,282445,0
2016-10-20,6.7659,6.7753,6.7385,6.7568,299404,0
2016-10-21,6.7385,6.7753,6.7292,6.7753,287229,0
2016-10-24,6.7936,6.8212,6.7936,6.8121,317567,0
2016-10-25,6.8304,6.8397,6.8121,6.8304,261188,0
2016-10-26,6.8121,6.8671,6.8026,6.858,305294,0
2016-10-27,6.8763,6.8928,6.7936,6.7936,247364,0
2016-10-28,6.8026,6.8212,6.7753,6.7753,258331,0
2016-10-31,6.7753,6.8304,6.7568,6.7753,451931,0
2016-11-01,6.8026,6.8026,6.72,6.72,329601,0
2016-11-02,6.711,6.711,6.6557,6.6557,543763,0
2016-11-03,6.6649,6.674,6.573,6.5913,254126,0
2016-11-04,6.6188,6.6279,6.4993,6.5086,426142,0
2016-11-07,6.5822,6.6649,6.5822,6.6279,425840,0
2016-11-08,6.6279,6.7016,6.5822,6.6833,278234,0
2016-11-09,6.5913,6.711,6.5822,6.6833,528601,0
2016-11-10,6.711,6.7292,6.6279,6.7016,554144,0
2016-11-11,6.6924,6.6924,6.6188,6.6557,376251,0
2016-11-14,6.6649,6.6924,6.6004,6.6833,482954,0
2016-11-15,6.711,6.7477,6.6649,6.7477,423620,0
2016-11-16,6.7016,6.7477,6.674,6.7477,443728,0
2016-11-17,6.711,6.7751,6.6924,6.743,522710,0
2016-11-18,6.7546,6.7638,6.7083,6.7268,490108,0
2016-11-21,6.7268,6.7824,6.7268,6.7638,974616,0
2016-11-22,6.801,6.8288,6.7916,6.8102,847223,0
2016-11-23,6.7638,6.8936,6.76,6.8845,467540,0
2016-11-25,6.8936,6.9769,6.8472,6.9678,366080,0
2016-11-28,6.9678,6.9678,6.8657,6.8749,522820,0
2016-11-29,6.8749,6.9584,6.838,6.9307,805061,0
2016-11-30,6.9307,6.9491,6.801,6.8102,2787577,0
2016-12-01,6.801,6.8288,6.7732,6.7824,764086,0
2016-12-02,6.7454,6.8194,6.7454,6.7638,445265,0
2016-12-05,6.801,6.8194,6.7824,6.8194,513295,0
2016-12-06,6.801,6.8657,6.7824,6.8657,422515,0
2016-12-07,6.8845,6.9861,6.838,6.9769,728391,0
2016-12-08,6.9769,7.0696,6.94,7.014,1751505,0
2016-12-09,7.0233,7.0489,6.9957,7.042,546351,0
2016-12-12,7.042,7.0464,7.0047,7.0326,556725,0
2016-12-13,7.0603,7.1437,7.042,7.1066,1115782,0
2016-12-14,7.0696,7.0975,7.0047,7.0326,687805,0
2016-12-15,7.042,7.0449,7.014,7.0326,713448,0
2016-12-16,7.0696,7.079,7.042,7.0696,474720,0
2016-12-19,7.0603,7.0881,7.042,7.0511,422262,0
2016-12-20,7.058,7.0769,7.0395,7.0769,470828,0
2016-12-21,7.0395,7.0954,7.03,7.0954,468343,0
2016-12-22,7.1049,7.1049,7.0675,7.0954,293093,0
2016-12-23,7.0954,7.0954,7.0488,7.058,325313,0
2016-12-27,7.03,7.105,7.03,7.0675,329917,0
2016-12-28,7.086,7.086,7.0395,7.0769,606244,0
2016-12-29,7.0488,7.0954,7.0395,7.0395,393720,0
2016-12-30,7.058,7.086,7.0488,7.0769,549678,0
2017-01-03,7.086,7.1795,7.0773,7.1795,905558,0
2017-01-04,7.1328,7.2636,7.1328,7.2636,513750,0
2017-01-05,7.1981,7.2823,7.1328,7.2447,738683,0
2017-01-06,7.2636,7.3383,7.2355,7.3196,691180,0
2017-01-09,7.2916,7.3475,7.2636,7.3383,507167,0
2017-01-10,7.3383,7.3944,7.2916,7.3755,591777,0
2017-01-11,7.3848,7.4222,7.3755,7.4128,535892,0
2017-01-12,7.4035,7.4035,7.3383,7.3848,350958,0
2017-01-13,7.4128,7.4317,7.41,7.4317,181285,0
2017-01-17,7.4222,7.4317,7.3383,7.3567,408238,0
2017-01-18,7.3755,7.4128,7.3296,7.3475,599445,0
2017-01-19,7.3475,7.3475,7.2263,7.2636,870534,0
2017-01-20,7.2706,7.3269,7.2517,7.3269,588312,0
2017-01-23,7.3269,7.3366,7.306,7.3175,408765,0
2017-01-24,7.3269,7.3551,7.3175,7.3457,1238745,0
2017-01-25,7.3929,7.4398,7.3739,7.4305,775414,0
2017-01-26,7.4492,7.4587,7.4022,7.4398,511333,0
2017-01-27,7.4587,7.4587,7.4022,7.4398,420032,0
2017-01-30,7.4305,7.4305,7.3648,7.4211,507418,0
2017-01-31,7.3739,7.4775,7.3648,7.4775,490127,0
2017-02-01,7.5058,7.5085,7.4492,7.4963,525500,0
2017-02-02,7.4869,7.5339,7.468,7.4963,737880,0
2017-02-03,7.515,7.5621,7.4869,7.5621,284368,0
2017-02-06,7.5432,7.5714,7.515,7.5339,467284,0
2017-02-07,7.5339,7.5903,7.5339,7.581,464153,0
2017-02-08,7.5714,7.6185,7.5432,7.5997,683769,0
2017-02-09,7.5903,7.6326,7.5714,7.6092,610330,0
2017-02-10,7.628,7.6845,7.6092,7.6751,469992,0
2017-02-13,7.6845,7.7503,7.6845,7.7409,405123,0
2017-02-14,7.7127,7.7877,7.6937,7.7877,375141,0
2017-02-15,7.7785,7.8349,7.7503,7.8067,583114,0
2017-02-16,7.7949,7.8043,7.7096,7.7285,574547,0
2017-02-17,7.6812,7.6907,7.6338,7.6528,336480,0
2017-02-21,7.6812,7.7285,7.6812,7.7,370263,0
2017-02-22,7.7,7.7285,7.6716,7.7285,336825,0
2017-02-23,7.738,7.7759,7.7191,7.7759,387161,0
2017-02-24,7.7475,7.7664,7.7191,7.7664,381779,0
2017-02-27,7.7853,7.7853,7.7475,7.7853,482514,0
2017-02-28,7.7853,7.8043,7.757,7.8043,423873,0
2017-03-01,7.8422,7.8895,7.8327,7.88,299993,0
2017-03-02,7.88,7.9084,7.8138,7.8611,533385,0
2017-03-03,7.8611,7.8991,7.8138,7.8233,221390,0
2017-03-06,7.8233,7.8517,7.8043,7.8233,242875,0
2017-03-07,7.8138,7.8517,7.7901,7.8043,299775,0
2017-03-08,7.8043,7.8138,7.7191,7.7191,288890,0
2017-03-09,7.7191,7.7664,7.6716,7.6907,483041,0
2017-03-10,7.7285,7.7664,7.6907,7.7285,209772,0
2017-03-13,7.7285,7.7475,7.6907,7.7285,285347,0
2017-03-14,7.7,7.7191,7.6812,7.7096,285490,0
2017-03-15,7.7191,7.784,7.7096,7.757,400792,0
2017-03-16,7.7664,7.8327,7.7664,7.8138,275304,0
2017-03-17,7.8327,7.8469,7.81,7.8327,383752,0
2017-03-20,7.8327,7.8895,7.8327,7.8611,231600,0
2017-03-21,7.8707,7.8991,7.738,7.738,398976,0
2017-03-22,7.7356,7.7643,7.6783,7.7356,471658,0
2017-03-23,7.7451,7.8023,7.7262,7.8023,367712,0
2017-03-24,7.7737,7.8022,7.7451,7.7737,354421,0
2017-03-27,7.7356,7.7833,7.6975,7.7833,226716,0
2017-03-28,7.7737,7.8263,7.7432,7.8119,379044,0
2017-03-29,7.7929,7.8501,7.7833,7.8501,288188,0
2017-03-30,7.8406,7.9072,7.8215,7.8882,262777,0
2017-03-31,7.8979,7.9358,7.8595,7.8786,404470,0
2017-04-03,7.8882,7.9072,7.8119,7.8692,353263,0
2017-04-04,7.8119,7.8501,7.7737,7.8215,445199,0
2017-04-05,7.8309,7.8692,7.7929,7.7929,345462,0
2017-04-06,7.7929,7.8549,7.7929,7.8215,290768,0
2017-04-07,7.8119,7.8979,7.8033,7.8979,313268,0
2017-04-10,7.8882,8.0027,7.8882,7.9456,399663,0
2017-04-11,7.9358,7.9644,7.8883,7.9265,309162,0
2017-04-12,7.917,7.9551,7.9072,7.917,193119,0
2017-04-13,7.9072,7.9551,7.6783,7.8979,342094,0
2017-04-17,7.8979,7.9358,7.8786,7.917,275021,0
2017-04-18,7.9265,7.9357,7.8979,7.9265,318510,0
2017-04-19,7.9623,7.9912,7.9334,7.9623,387135,0
2017-04-20,7.972,7.9912,7.9623,7.972,266189,0
2017-04-21,7.972,8.0104,7.9623,8.0104,226982,0
2017-04-24,8.0681,8.1257,8.0488,8.0873,320819,0
2017-04-25,8.0969,8.164,8.0969,8.1545,327064,0
2017-04-26,8.1545,8.2121,8.1516,8.1737,332707,0
2017-04-27,8.164,8.2313,8.164,8.2218,296986,0
2017-04-28,8.2506,8.2986,8.1973,8.2794,522074,0
2017-05-01,8.2986,8.3082,8.1928,8.2025,524945,0
2017-05-02,8.2025,8.2218,8.1928,8.2025,264035,0
2017-05-03,8.1928,8.2698,8.1928,8.2601,377654,0
2017-05-04,8.2506,8.2601,8.1737,8.1833,312267,0
2017-05-05,8.1928,8.2698,8.1928,8.2698,200770,0
2017-05-08,8.2698,8.2889,8.2506,8.2794,185585,0
2017-05-09,8.2889,8.3082,8.2794,8.2986,199377,0
2017-05-10,8.2986,8.3082,8.2794,8.2986,273129,0
2017-05-11,8.2698,8.2889,8.2313,8.2889,317629,0
2017-05-12,8.2794,8.2794,8.2025,8.2794,358592,0
2017-05-15,8.2889,8.3371,8.2794,8.3082,242533,0
2017-05-16,8.2889,8.3371,8.2889,8.2986,290485,0
2017-05-17,8.2313,8.2506,8.1833,8.2121,412763,0
2017-05-18,8.1833,8.2506,8.1352,8.2218,418801,0
2017-05-19,8.229,8.2869,8.2204,8.2579,356554,0
2017-05-22,8.2774,8.3693,8.2774,8.3644,258010,0
2017-05-23,8.3838,8.4128,8.363,8.3644,258012,0
2017-05-24,8.3739,8.4128,8.3645,8.4128,191134,0
2017-05-25,8.4321,8.4707,8.4128,8.4611,266111,0
2017-05-26,8.4611,8.4901,8.4514,8.4804,404601,0
2017-05-30,8.4804,8.4997,8.4611,8.4804,238138,0
2017-05-31,8.5095,8.5095,8.403,8.4128,325210,0
2017-06-01,8.4417,8.4804,8.4224,8.4707,330976,0
2017-06-02,8.4707,8.4804,8.4514,8.4707,189007,0
2017-06-05,8.4514,8.5191,8.448,8.5095,192777,0
2017-06-06,8.4804,8.4997,8.4514,8.4514,189536,0
2017-06-07,8.4611,8.5095,8.4611,8.4901,194017,0
2017-06-08,8.4707,8.5104,8.4369,8.4997,315706,0
2017-06-09,8.4901,8.5287,8.4417,8.4707,200338,0
2017-06-12,8.4611,8.4707,8.4272,8.4417,173010,0
2017-06-13,8.4611,8.4997,8.4526,8.4804,158819,0
2017-06-14,8.5095,8.5379,8.4611,8.4997,165643,0
2017-06-15,8.4514,8.4901,8.4321,8.4707,182636,0
2017-06-16,8.4901,8.4997,8.4611,8.4804,161397,0
2017-06-19,8.5095,8.5577,8.4997,8.5287,219477,0
2017-06-20,8.5095,8.5287,8.4707,8.4804,300548,0
2017-06-21,8.4682,8.478,8.4195,8.4293,351579,0
2017-06-22,8.4585,8.4875,8.4195,8.4488,303815,0
2017-06-23,8.4682,8.478,8.4293,8.4585,190216,0
2017-06-26,8.478,8.5265,8.439,8.439,249183,0
2017-06-27,8.4585,8.4974,8.4488,8.4488,232526,0
2017-06-28,8.478,8.5364,8.4585,8.5364,305628,0
2017-06-29,8.4974,8.5364,8.4098,8.4585,294321,0
2017-06-30,8.4877,8.4877,8.439,8.4585,266989,0
2017-07-03,8.4974,8.5656,8.4974,8.5656,154461,0
2017-07-05,8.5558,8.5656,8.4987,8.5656,243859,0
2017-07-06,8.5265,8.5764,8.4585,8.5364,661652,0
2017-07-07,8.5461,8.585,8.5169,8.5169,333773,0
2017-07-10,8.5265,8.5558,8.5072,8.5461,280302,0
2017-07-11,8.5169,8.5491,8.5169,8.5169,334525,0
2017-07-12,8.5461,8.6142,8.5265,8.5753,349994,0
2017-07-13,8.5364,8.5558,8.4974,8.5364,1337937,0
2017-07-14,8.5265,8.585,8.5169,8.5656,639462,0
2017-07-17,8.5656,8.6142,8.5656,8.5948,452478,0
2017-07-18,8.585,8.6434,8.5364,8.6434,744321,0
2017-07-19,8.6434,8.6922,8.6045,8.6922,691529,0
2017-07-20,8.7116,8.7116,8.6183,8.6529,606674,0
2017-07-21,8.6333,8.6529,8.6186,8.6431,402637,0
2017-07-24,8.6627,8.6627,8.6039,8.6333,264610,0
2017-07-25,8.6627,8.6922,8.6333,8.6922,411025,0
2017-07-26,8.7019,8.7019,8.6529,8.6922,465975,0
2017-07-27,8.6822,8.7019,8.6431,8.6725,560879,0
2017-07-28,8.6627,8.6627,8.6235,8.6627,322549,0
2017-07-31,8.6922,8.7019,8.6363,8.6627,433536,0
2017-08-01,8.6822,8.6822,8.6235,8.6529,314301,0
2017-08-02,8.6431,8.6529,8.6039,8.6235,444795,0
2017-08-03,8.6431,8.6529,8.6235,8.6333,293383,0
2017-08-04,8.6627,8.6922,8.6236,8.6822,491992,0
2017-08-07,8.6822,8.7216,8.6628,8.7216,316929,0
2017-08-08,8.7116,8.741,8.6725,8.6922,348090,0
2017-08-09,8.6922,8.6922,8.6086,8.6431,349222,0
2017-08-10,8.6235,8.6235,8.3785,8.4177,774475,0
2017-08-11,8.3688,8.4569,8.2218,8.4471,481133,0
2017-08-14,8.4765,8.5255,8.4667,8.5059,281833,0
2017-08-15,8.5157,8.5255,8.4667,8.5255,270456,0
2017-08-16,8.5157,8.5745,8.5059,8.5549,248387,0
2017-08-17,8.5451,8.5843,8.4471,8.4765,206424,0
2017-08-18,8.4765,8.4961,8.4275,8.4667,280473,0
2017-08-21,8.4667,8.4863,8.4373,8.4765,243252,0
2017-08-22,8.4864,8.5456,8.4765,8.516,309612,0
2017-08-23,8.4962,8.5456,8.486,8.5258,202159,0
2017-08-24,8.5357,8.5736,8.5061,8.5555,269956,0
2017-08-25,8.6048,8.6048,8.5258,8.5357,385963,0
2017-08-28,8.5555,8.5752,8.5061,8.5555,210413,0
2017-08-29,8.516,8.5653,8.5061,8.5653,197906,0
2017-08-30,8.5752,8.6048,8.5457,8.5851,145583,0
2017-08-31,8.6147,8.6443,8.5752,8.5752,256926,0
2017-09-01,8.6048,8.6837,8.6048,8.6739,204590,0
2017-09-05,8.664,8.664,8.5851,8.6048,214925,0
2017-09-06,8.6147,8.6443,8.6048,8.6344,160909,0
2017-09-07,8.664,8.6739,8.6403,8.664,194655,0
2017-09-08,8.6344,8.6837,8.6127,8.664,148364,0
2017-09-11,8.6936,8.7429,8.6936,8.7232,652743,0
2017-09-12,8.7232,8.7473,8.6936,8.7331,212728,0
2017-09-13,8.7035,8.7232,8.6936,8.7133,189259,0
2017-09-14,8.7133,8.7133,8.6393,8.6837,404763,0
2017-09-15,8.6837,8.7133,8.6541,8.7035,298301,0
2017-09-18,8.7232,8.7725,8.7232,8.7725,248274,0
2017-09-19,8.7725,8.8219,8.7429,8.8121,279781,0
2017-09-20,8.8121,8.8613,8.7973,8.8219,200985,0
2017-09-21,8.8418,8.8418,8.7921,8.812,170261,0
2017-09-22,8.812,8.8616,8.7921,8.8517,196512,0
2017-09-25,8.8517,8.8616,8.812,8.8318,193238,0
2017-09-26,8.8517,8.9014,8.8219,8.8318,297898,0
2017-09-27,8.8616,8.8914,8.812,8.8914,342959,0
2017-09-28,8.8914,8.9212,8.8517,8.9113,217179,0
2017-09-29,8.9212,8.9571,8.8815,8.9411,284742,0
2017-10-02,8.9709,9.0107,8.951,9.0007,390578,0
2017-10-03,9.0107,9.0603,8.9759,9.0603,167659,0
2017-10-04,9.0504,9.0703,9.0107,9.0405,185318,0
2017-10-05,9.0504,9.076,9.0007,9.0603,263156,0
2017-10-06,9.0504,9.0504,8.9908,9.0305,252293,0
2017-10-09,9.0107,9.11,8.9908,9.0603,315598,0
2017-10-10,9.0802,9.11,8.9908,9.0007,290410,0
2017-10-11,9.0305,9.0603,9.0007,9.0107,183011,0
2017-10-12,8.9908,9.0752,8.9709,9.0703,181421,0
2017-10-13,9.0603,9.0802,9.0405,9.0703,138924,0
2017-10-16,9.0703,9.1099,9.0405,9.0802,248198,0
2017-10-17,9.0901,9.0933,9.0603,9.0703,187636,0
2017-10-18,9.0802,9.0901,8.9809,9.0206,537623,0
2017-10-19,9.0007,9.0703,9.0007,9.0703,138313,0
2017-10-20,9.1001,9.1299,9.0901,9.11,226653,0
2017-10-23,9.13,9.14,9.025,9.03,280055,0
2017-10-24,9.07,9.13,9.07,9.11,259797,0
2017-10-25,9.1,9.12,8.96,9.01,361899,0
2017-10-26,9.03,9.06,8.96,8.97,208930,0
2017-10-27,9,9.07,9,9.06,163089,0
2017-10-30,9.03,9.07,8.98,9.02,207856,0
2017-10-31,9.04,9.09,9.02,9.02,478986,0
2017-11-01,9.07,9.115,9.05,9.11,247590,0
2017-11-02,9.08,9.11,9,9.1,298537,0
2017-11-03,9.11,9.11,9.01,9.07,294317,0
2017-11-06,9.08,9.1,9.057,9.1,194194,0
2017-11-07,9.09,9.1,9.03,9.1,196433,0
2017-11-08,9.08,9.11,9.05,9.11,120164,0
2017-11-09,9.04,9.08,9.04,9.04,221154,0
2017-11-10,9.03,9.0584,9.0201,9.03,97017,0
