Date,Open,High,Low,Close,Volume,OpenInt
2007-05-24,10.46,10.46,10.46,10.46,0,0
2007-05-25,10.467,10.488,10.46,10.46,2729783,0
2007-05-29,10.46,10.467,10.252,10.46,896801,0
2007-05-30,10.471,10.561,10.467,10.519,361129,0
2007-05-31,10.575,10.575,10.467,10.467,255982,0
2007-06-01,10.481,10.536,10.46,10.46,240497,0
2007-06-04,10.471,10.501,10.46,10.46,356160,0
2007-06-05,10.506,10.506,10.46,10.46,207426,0
2007-06-06,10.471,10.475,10.46,10.46,290587,0
2007-06-07,10.467,10.467,10.46,10.467,487115,0
2007-06-08,10.467,10.467,10.46,10.46,248912,0
2007-06-11,10.467,10.467,10.46,10.467,296895,0
2007-06-12,10.46,10.467,10.46,10.46,261909,0
2007-06-13,10.46,10.467,10.46,10.46,136689,0
2007-06-14,10.46,10.467,10.46,10.467,759538,0
2007-06-15,10.46,10.467,10.46,10.46,294026,0
2007-06-18,10.46,10.467,10.46,10.46,138793,0
2007-06-19,10.467,10.467,10.46,10.467,359982,0
2007-06-20,10.467,10.467,10.46,10.46,153704,0
2007-06-21,10.46,10.467,10.46,10.46,119673,0
2007-06-22,10.46,10.467,10.46,10.46,323463,0
2007-06-25,10.46,10.467,10.46,10.46,938857,0
2007-06-26,10.46,10.467,10.46,10.46,639864,0
2007-06-27,10.46,10.467,10.46,10.46,667966,0
2007-06-28,10.46,10.467,10.46,10.46,223287,0
2007-06-29,10.46,10.467,10.46,10.46,4914718,0
2007-07-02,10.46,10.467,10.46,10.46,957597,0
2007-07-03,10.46,10.467,10.46,10.46,509099,0
2007-07-05,10.456,10.467,10.456,10.46,487687,0
2007-07-06,10.46,10.467,10.46,10.46,617114,0
2007-07-09,10.456,10.46,10.202,10.335,349854,0
2007-07-10,10.324,10.358,10.212,10.297,185819,0
2007-07-11,10.267,10.34,10.252,10.306,166322,0
2007-07-12,10.306,10.444,10.306,10.444,219658,0
2007-07-13,10.34,10.45,10.335,10.406,184482,0
2007-07-16,10.45,10.45,10.279,10.324,246994,0
2007-07-17,10.358,10.444,10.358,10.444,203796,0
2007-07-18,10.428,10.428,10.279,10.347,204362,0
2007-07-19,10.425,10.425,10.309,10.347,136304,0
2007-07-20,10.328,10.328,10.207,10.279,260951,0
2007-07-23,10.197,10.317,10.02,10.146,299569,0
2007-07-24,10.197,10.197,9.883,9.891,392288,0
2007-07-25,10.011,10.015,9.1411,9.612,669492,0
2007-07-26,9.4662,9.574,9.1545,9.4052,833713,0
2007-07-27,9.1726,9.641,9.1726,9.574,339907,0
2007-07-30,9.65,9.65,9.2842,9.554,327675,0
2007-07-31,9.701,9.793,9.291,9.623,418673,0
2007-08-01,9.4722,9.703,9.422,9.701,315630,0
2007-08-02,9.735,9.755,9.532,9.623,458435,0
2007-08-03,9.596,9.804,9.549,9.619,290967,0
2007-08-06,9.3854,9.57,9.1958,9.549,650377,0
2007-08-07,9.554,9.647,9.417,9.549,443330,0
2007-08-08,9.596,9.781,9.549,9.623,380997,0
2007-08-09,9.4831,9.781,9.4662,9.725,519038,0
2007-08-10,9.4722,9.549,9.1726,9.427,426129,0
2007-08-13,9.574,9.574,9.1545,9.1899,347747,0
2007-08-14,9.1899,9.2549,8.5534,8.6941,865070,0
2007-08-15,8.5534,8.6232,7.6993,8.0828,1333827,0
2007-08-16,7.3497,8.155,7.3232,8.155,2321813,0
2007-08-17,8.4505,9.0488,8.1599,8.841,1114353,0
2007-08-20,8.8152,9.0603,8.7005,8.9388,680198,0
2007-08-21,8.95,9.0916,8.8152,8.9302,533377,0
2007-08-22,9.1219,9.1344,8.8605,9.1219,758387,0
2007-08-23,9.1219,9.2259,9.0227,9.0812,540645,0
2007-08-24,9.1019,9.291,8.9724,9.2842,435111,0
2007-08-27,9.4052,9.417,9.2073,9.3798,520757,0
2007-08-28,9.417,9.4378,8.9724,8.9866,545613,0
2007-08-29,8.9136,9.1687,8.9136,9.0547,464363,0
2007-08-30,9.0488,9.1726,9.0177,9.1726,377184,0
2007-08-31,9.1726,9.3395,9.0879,9.3106,294026,0
2007-09-04,9.2598,9.641,9.0755,9.502,547186,0
2007-09-05,9.3622,9.574,9.3345,9.543,475067,0
2007-09-06,9.4112,9.672,9.4112,9.558,389672,0
2007-09-07,9.417,9.612,9.2842,9.4563,369921,0
2007-09-10,9.427,9.612,9.2705,9.2998,433777,0
2007-09-11,9.3164,9.574,9.1899,9.507,472587,0
2007-09-12,9.291,9.417,9.1591,9.3455,564922,0
2007-09-13,9.3164,9.417,9.294,9.2998,330351,0
2007-09-14,9.221,9.2998,9.1545,9.1851,446967,0
2007-09-17,9.1591,9.2598,8.8952,8.95,624377,0
2007-09-18,8.9444,9.1488,8.841,9.0708,651413,0
2007-09-19,9.1488,9.3212,9.0338,9.0755,774063,0
2007-09-20,9.0812,9.2316,9.0812,9.1219,405482,0
2007-09-21,9.0964,9.1687,9.0488,9.1114,487305,0
2007-09-24,9.2015,9.2015,8.982,9.1277,639192,0
2007-09-25,9.1019,9.1277,8.9669,9.0879,524227,0
2007-09-26,9.0879,9.1488,9.0016,9.0283,629960,0
2007-09-27,9.0283,9.1488,9.0016,9.1114,543317,0
2007-09-28,9.1488,9.2549,9.1219,9.1958,477745,0
2007-10-01,9.2073,9.422,9.1639,9.417,520971,0
2007-10-02,9.422,9.4662,9.3345,9.417,460926,0
2007-10-03,9.294,9.507,9.291,9.3954,494377,0
2007-10-04,9.4563,9.514,9.4112,9.502,469718,0
2007-10-05,9.514,9.718,9.4961,9.701,745769,0
2007-10-08,9.703,9.781,9.641,9.711,710214,0
2007-10-09,9.662,9.833,9.596,9.809,711362,0
2007-10-10,9.828,9.865,9.725,9.8,478125,0
2007-10-11,9.804,9.804,9.52,9.57,487115,0
2007-10-12,9.4961,9.593,9.3954,9.4782,506993,0
2007-10-15,9.422,9.623,9.3455,9.4052,465128,0
2007-10-16,9.2491,9.3164,9.221,9.2491,502694,0
2007-10-17,9.2491,9.3455,9.1639,9.294,466084,0
2007-10-18,9.2794,9.2842,9.1958,9.2161,459390,0
2007-10-19,9.1958,9.2442,9.0338,9.0659,540940,0
2007-10-22,9.0755,9.0755,8.8448,9.0113,657450,0
2007-10-23,9.0283,9.1277,8.8605,9.0603,737555,0
2007-10-24,8.9925,9.0338,8.7867,8.9349,733153,0
2007-10-25,8.9388,9.0338,8.8236,8.8903,704665,0
2007-10-26,8.9925,9.144,8.9614,9.0964,650086,0
2007-10-29,9.1488,9.1488,8.9764,9.1114,847857,0
2007-10-30,9.1019,9.2113,9.1019,9.1545,715599,0
2007-10-31,9.2015,9.3798,9.1639,9.291,903687,0
2007-11-01,9.1639,9.3106,9.1344,9.2073,444486,0
2007-11-02,9.2646,9.2705,9.0395,9.1899,542749,0
2007-11-05,10.46,10.46,8.9444,9.1545,584255,0
2007-11-06,9.1277,9.1726,9.0177,9.0488,646169,0
2007-11-07,9.0227,9.0488,8.9444,9.0177,579450,0
2007-11-08,8.9566,9.1172,8.8152,9.0603,718914,0
2007-11-09,8.8448,9.0016,8.8291,8.9136,663368,0
2007-11-12,8.9189,8.95,8.7344,8.7673,582127,0
2007-11-13,8.6574,8.7794,8.6284,8.68,787636,0
2007-11-14,8.7141,8.8605,8.6284,8.6574,848245,0
2007-11-15,8.6284,8.6448,8.3886,8.4753,853972,0
2007-11-16,8.3824,8.5596,8.3791,8.5298,671518,0
2007-11-19,8.4711,8.4753,8.3062,8.394,842695,0
2007-11-20,8.4753,8.4753,8.2073,8.254,913429,0
2007-11-21,8.1133,8.3168,8.1133,8.1807,938666,0
2007-11-23,8.3062,8.3755,8.2485,8.3168,281406,0
2007-11-26,8.3272,8.3791,8.1388,8.1918,1188146,0
2007-11-27,8.2485,8.3755,8.1961,8.3595,1247684,0
2007-11-28,8.3595,8.6034,8.3595,8.5807,1423677,0
2007-11-29,8.5807,8.7344,8.4655,8.6639,1061399,0
2007-11-30,8.8357,8.841,8.68,8.7005,1083251,0
2007-12-03,8.7923,8.841,8.6887,8.7096,1018573,0
2007-12-04,8.7443,8.8706,8.6402,8.8236,1144941,0
2007-12-05,8.8706,8.9925,8.8448,8.9669,1100959,0
2007-12-06,8.9866,9.0488,8.9005,9.0227,1122762,0
2007-12-07,9.0016,9.1958,8.9724,9.1851,1037994,0
2007-12-10,9.1639,9.2316,9.0431,9.0755,1186196,0
2007-12-11,9.0431,9.0812,8.8903,8.9444,1150997,0
2007-12-12,9.0177,9.1277,8.783,8.841,1230827,0
2007-12-13,8.8706,8.8706,8.6088,8.7794,1158075,0
2007-12-14,8.7554,8.7923,8.6284,8.7344,1059477,0
2007-12-17,8.7344,8.7344,8.3983,8.5129,1067502,0
2007-12-18,8.5298,8.548,8.2236,8.301,1665085,0
2007-12-19,8.3455,8.3824,8.1599,8.1599,1864302,0
2007-12-20,8.2485,8.2789,8.0611,8.2236,1852899,0
2007-12-21,8.2435,8.3692,8.1599,8.3595,1950653,0
2007-12-24,8.7005,8.9189,8.4753,8.7443,1561211,0
2007-12-26,8.6232,8.9136,8.6232,8.8662,1666983,0
2007-12-27,8.8605,8.8605,8.6887,8.7096,1547934,0
2007-12-28,8.7288,8.7554,8.5807,8.6034,1918605,0
2007-12-31,8.6448,8.7923,8.5345,8.7923,2418989,0
2008-01-02,8.7794,8.9444,8.7005,8.9302,657243,0
2008-01-03,8.9444,9.1545,8.761,9.1545,676261,0
2008-01-04,9.1411,9.1411,8.95,8.9971,586694,0
2008-01-07,9.1114,9.1344,8.9189,8.9614,725939,0
2008-01-08,8.9866,9.1411,8.9444,8.95,542886,0
2008-01-09,9.0395,9.0395,8.8706,8.9566,569274,0
2008-01-10,8.9669,9.1899,8.9302,9.1899,591612,0
2008-01-11,9.144,9.144,9.0431,9.0812,678653,0
2008-01-14,9.1277,9.2598,9.1172,9.2549,606317,0
2008-01-15,9.1591,9.2549,9.0964,9.2015,615681,0
2008-01-16,9.1277,9.1639,8.9971,9.1277,465227,0
2008-01-17,9.1277,9.1277,8.5596,8.5596,734176,0
2008-01-18,8.5881,8.6574,8.2957,8.41,601282,0
2008-01-22,7.6886,8.2485,7.5845,8.108,1079356,0
2008-01-23,8.0279,8.5746,7.9423,8.4753,643877,0
2008-01-24,8.6232,8.6692,8.4558,8.5881,476178,0
2008-01-25,8.7243,8.7443,8.3755,8.4711,466868,0
2008-01-28,8.431,8.5596,8.3692,8.4655,507330,0
2008-01-29,8.5298,8.7554,8.5032,8.5945,613758,0
2008-01-30,8.8236,8.8236,8.5417,8.6941,489516,0
2008-01-31,8.684,8.9971,8.6574,8.8605,596531,0
2008-02-01,8.9669,9.0431,8.9258,8.9614,420785,0
2008-02-04,8.9388,9.0659,8.7443,8.7984,470932,0
2008-02-05,8.6757,8.7794,8.5345,8.5807,383697,0
2008-02-06,8.6284,8.7867,8.5807,8.5807,328419,0
2008-02-07,8.5842,8.8662,8.5032,8.7141,401106,0
2008-02-08,8.6757,8.841,8.6757,8.68,365690,0
2008-02-11,8.6941,8.8291,8.6639,8.706,385936,0
2008-02-12,8.7739,8.8291,8.684,8.7198,396351,0
2008-02-13,8.684,8.7096,8.548,8.6574,457770,0
2008-02-14,8.5945,8.5945,8.3272,8.394,689097,0
2008-02-15,8.2957,8.4044,8.2131,8.3649,557783,0
2008-02-19,8.394,8.5345,8.34,8.4655,410764,0
2008-02-20,8.3692,8.5249,8.3106,8.4383,411943,0
2008-02-21,8.3983,8.4924,8.2957,8.4194,418860,0
2008-02-22,8.4753,8.4753,8.3272,8.4505,356381,0
2008-02-25,8.4967,8.548,8.3886,8.4885,546063,0
2008-02-26,8.4967,8.5881,8.4194,8.5129,703008,0
2008-02-27,8.5032,8.6178,8.4256,8.5807,613085,0
2008-02-28,8.4924,8.6088,8.4924,8.5659,284444,0
2008-02-29,8.5659,8.6141,8.4194,8.5746,482217,0
2008-03-03,8.5708,8.5708,8.4505,8.5129,401877,0
2008-03-04,8.4924,8.5534,8.3886,8.548,412705,0
2008-03-05,8.5746,8.761,8.5345,8.7243,564919,0
2008-03-06,8.7389,8.761,8.5842,8.7005,389293,0
2008-03-07,8.6034,8.7096,8.394,8.5807,394192,0
2008-03-10,8.5881,8.6284,8.2131,8.285,485163,0
2008-03-11,8.6178,8.6178,8.3106,8.5746,493252,0
2008-03-12,8.4967,8.5032,8.3219,8.34,462243,0
2008-03-13,8.26,8.2739,8.0667,8.2739,516810,0
2008-03-14,8.3755,8.3755,8.0915,8.1599,343564,0
2008-03-17,8.0016,8.0016,7.7045,7.8264,566940,0
2008-03-18,7.8677,8.0667,7.8529,8.0456,500286,0
2008-03-19,8.0768,8.0828,7.7619,7.7876,533358,0
2008-03-20,7.7417,7.9885,7.7417,7.9783,414811,0
2008-03-24,8.0611,8.2287,7.9885,8.1497,413080,0
2008-03-25,8.1438,8.1654,7.9624,8.1599,413475,0
2008-03-26,8.1599,8.2691,8.072,8.2011,343344,0
2008-03-27,8.1961,8.2236,8.1133,8.155,278011,0
2008-03-28,8.155,8.3168,8.108,8.1497,317949,0
2008-03-31,8.2185,8.2485,8.072,8.1228,487762,0
2008-04-01,8.2287,8.4443,8.2131,8.3983,341604,0
2008-04-02,8.5032,8.5032,8.3168,8.4753,449006,0
2008-04-03,8.431,8.6639,8.3824,8.6178,410477,0
2008-04-04,8.6178,8.7243,8.4612,8.6034,395164,0
2008-04-07,8.684,8.7389,8.5807,8.6692,381414,0
2008-04-08,8.6639,8.684,8.5032,8.5659,315434,0
2008-04-09,8.548,8.5746,8.3791,8.4753,451557,0
2008-04-10,8.4807,8.5249,8.394,8.4558,442751,0
2008-04-11,8.3168,8.3692,8.265,8.3062,331274,0
2008-04-14,8.3062,8.3272,8.1858,8.2073,432041,0
2008-04-15,8.3106,8.3219,8.2131,8.3106,396951,0
2008-04-16,8.3272,8.4924,8.3272,8.4851,411312,0
2008-04-17,8.4753,8.5596,8.394,8.5298,459557,0
2008-04-18,8.6448,8.684,8.5249,8.548,495542,0
2008-04-21,8.5032,8.6402,8.5032,8.6141,337625,0
2008-04-22,8.6232,8.6232,8.4851,8.5087,332795,0
2008-04-23,8.5708,8.6088,8.5087,8.5746,364775,0
2008-04-24,8.6178,8.6178,8.5032,8.5842,448061,0
2008-04-25,8.6448,8.6448,8.5596,8.6402,339541,0
2008-04-28,8.7005,8.7005,8.5881,8.6887,383396,0
2008-04-29,8.651,8.6941,8.5659,8.651,417646,0
2008-04-30,8.6887,8.7344,8.6284,8.684,459210,0
2008-05-01,8.7198,8.841,8.6088,8.761,518259,0
2008-05-02,8.8152,8.8662,8.7443,8.8052,457155,0
2008-05-05,8.783,8.8706,8.7344,8.841,425399,0
2008-05-06,8.841,8.8774,8.7739,8.8448,475014,0
2008-05-07,8.8662,8.8706,8.7243,8.7867,540114,0
2008-05-08,8.8236,8.8903,8.761,8.8903,321814,0
2008-05-09,8.8774,8.8847,8.7491,8.8847,334084,0
2008-05-12,9.144,9.144,8.8448,8.9258,402503,0
2008-05-13,8.9258,8.9302,8.7673,8.8291,429809,0
2008-05-14,8.8357,8.9005,8.8114,8.8557,307403,0
2008-05-15,8.8774,8.9258,8.8448,8.8903,335128,0
2008-05-16,8.8706,8.9302,8.7923,8.8903,475955,0
2008-05-19,8.8903,8.9388,8.8515,8.8774,466031,0
2008-05-20,8.8662,8.8903,8.7923,8.8903,397959,0
2008-05-21,8.8847,8.8847,8.7739,8.7923,422284,0
2008-05-22,8.8605,8.8847,8.8114,8.8706,322554,0
2008-05-23,8.8605,8.8605,8.7739,8.8236,296874,0
2008-05-27,8.8662,8.9302,8.841,8.9005,479477,0
2008-05-28,8.9189,8.9258,8.8662,8.8903,348141,0
2008-05-29,8.9005,8.9444,8.8662,8.8952,399060,0
2008-05-30,8.9302,8.9444,8.8291,8.9349,437306,0
2008-06-02,8.9302,8.9614,8.9005,8.9302,353965,0
2008-06-03,8.9388,9.1019,8.9189,8.9764,673445,0
2008-06-04,8.9764,9.1411,8.9566,9.0431,512046,0
2008-06-05,9.0431,9.1344,9.0395,9.1277,468100,0
2008-06-06,9.1219,9.1277,8.9614,8.982,567158,0
2008-06-09,9.0016,9.0431,8.9258,8.9925,286191,0
2008-06-10,8.9189,9.0016,8.9189,8.9444,296561,0
2008-06-11,8.982,8.982,8.8662,8.8847,350263,0
2008-06-12,8.8821,8.8847,8.651,8.6941,372901,0
2008-06-13,8.6941,8.7096,8.5087,8.6284,413824,0
2008-06-16,8.6284,8.7096,8.6034,8.6349,264529,0
2008-06-17,8.6402,8.7198,8.6232,8.6941,378046,0
2008-06-18,8.6574,8.6574,8.4655,8.5185,386988,0
2008-06-19,8.4885,8.5345,8.3692,8.394,699376,0
2008-06-20,8.3334,8.4558,8.2287,8.4558,526664,0
2008-06-23,8.4807,8.4807,8.24,8.2957,520564,0
2008-06-24,8.355,8.355,8.0915,8.134,600091,0
2008-06-25,8.155,8.3062,8.155,8.254,449672,0
2008-06-26,8.1654,8.2236,8.0232,8.0915,479639,0
2008-06-27,8.108,8.1388,7.8759,7.9423,501440,0
2008-06-30,7.9735,8.0828,7.9735,7.9966,425549,0
2008-07-01,7.8971,8.0401,7.8819,7.9783,589720,0
2008-07-02,8.0016,8.0401,7.8712,7.9735,434502,0
2008-07-03,7.968,7.991,7.7876,7.8529,327773,0
2008-07-07,7.862,7.8925,7.7374,7.7831,619244,0
2008-07-08,7.7523,7.8264,7.6886,7.8264,491266,0
2008-07-09,7.848,7.8677,7.6369,7.6583,538384,0
2008-07-10,7.6369,7.7374,7.6267,7.7322,490542,0
2008-07-11,7.6267,7.7226,7.4063,7.5594,774895,0
2008-07-14,7.5594,7.6008,7.1923,7.3392,813281,0
2008-07-15,7.1819,7.2709,6.905,7.1193,1178318,0
2008-07-16,7.1193,7.4386,7.1193,7.4386,906567,0
2008-07-17,7.5744,7.7267,7.5379,7.6629,717238,0
2008-07-18,7.6785,7.7677,7.6421,7.7619,315033,0
2008-07-21,7.8264,7.837,7.7107,7.7929,458980,0
2008-07-22,7.7577,7.7831,7.6673,7.7784,425592,0
2008-07-23,7.837,7.8819,7.6993,7.7831,555763,0
2008-07-24,7.843,7.843,7.563,7.6479,533153,0
2008-07-25,7.7322,7.7374,7.5594,7.6583,459354,0
2008-07-28,7.6838,7.6838,7.4283,7.512,363898,0
2008-07-29,7.5322,7.6886,7.5268,7.6583,400623,0
2008-07-30,7.7417,7.7577,7.5845,7.6727,459896,0
2008-07-31,7.6838,7.716,7.5903,7.6231,299815,0
2008-08-01,7.7831,7.862,7.6267,7.837,1221231,0
2008-08-04,7.8971,7.907,7.7226,7.815,637915,0
2008-08-05,7.862,8.108,7.848,8.0123,564638,0
2008-08-06,8.0016,8.0768,7.9129,8.0016,455893,0
2008-08-07,7.968,8.0232,7.862,7.9305,373919,0
2008-08-08,7.9735,7.991,7.862,7.9305,432712,0
2008-08-11,7.9305,7.9783,7.815,7.8529,427849,0
2008-08-12,7.843,7.907,7.7465,7.8264,343970,0
2008-08-13,7.8321,7.8321,7.6629,7.7045,473477,0
2008-08-14,7.6993,7.8092,7.5845,7.6231,482427,0
2008-08-15,7.6166,7.6421,7.4909,7.5011,228806,0
2008-08-18,7.5426,7.5426,7.37,7.4327,348715,0
2008-08-19,7.3336,7.3752,7.1923,7.2399,543617,0
2008-08-20,7.2816,7.4063,7.2451,7.2966,359699,0
2008-08-21,7.2966,7.3752,7.2189,7.2966,317904,0
2008-08-22,7.3232,7.4011,7.2709,7.3232,462095,0
2008-08-25,7.359,7.359,7.1296,7.1765,457333,0
2008-08-26,7.2344,7.2862,7.0774,7.1451,559217,0
2008-08-27,7.1923,7.3187,7.0774,7.172,584217,0
2008-08-28,7.2292,7.2914,7.2189,7.2862,412316,0
2008-08-29,7.2862,7.3132,7.2451,7.3021,280659,0
2008-09-02,7.3497,7.3752,7.2544,7.2709,457385,0
2008-09-03,7.2914,7.3187,7.1923,7.3132,467135,0
2008-09-04,7.3072,7.3072,7.0404,7.0877,480978,0
2008-09-05,7.0927,7.0927,6.9101,7.0199,455469,0
2008-09-08,7.187,7.1923,6.9674,7.0617,335750,0
2008-09-09,7.0927,7.0927,6.7791,6.7843,466316,0
2008-09-10,6.8261,6.842,6.5175,6.5699,722640,0
2008-09-11,6.434,6.434,6.0885,6.2768,1035154,0
2008-09-12,6.2614,6.3395,6.2197,6.2509,750549,0
2008-09-15,5.9735,6.0418,5.7697,5.8375,898886,0
2008-09-16,5.4243,5.7069,5.4138,5.6283,1587998,0
2008-09-17,5.4922,5.6078,4.9013,5.2568,1792748,0
2008-09-18,5.1631,5.4922,4.9901,5.4922,1451073,0
2008-09-19,6.5124,6.5124,5.7644,6.0942,1243982,0
2008-09-22,6.1304,6.1304,5.8427,5.8951,603857,0
2008-09-23,6.0523,6.0523,5.6649,5.8166,718755,0
2008-09-24,5.7908,5.8534,5.6649,5.7069,650456,0
2008-09-25,5.7069,5.9315,5.7069,5.8638,739493,0
2008-09-26,5.6962,5.937,5.6546,5.9056,691806,0
2008-09-29,5.7487,5.7487,5.011,5.1942,877593,0
2008-09-30,5.4243,5.7018,5.2568,5.6233,873853,0
2008-10-01,5.5237,5.8687,5.4765,5.7802,982426,0
2008-10-02,5.6078,5.6441,5.4714,5.6177,900969,0
2008-10-03,5.6546,5.7173,5.4295,5.5447,779411,0
2008-10-06,5.1418,5.2987,4.4253,5.2675,2102032,0
2008-10-07,5.3041,5.3041,4.6292,4.9171,1498233,0
2008-10-08,4.4878,4.6922,4.0488,4.3419,1771748,0
2008-10-09,4.4462,4.4565,3.8708,3.9756,1758293,0
2008-10-10,3.2691,3.7453,3.0599,3.7035,2564040,0
2008-10-13,4.1743,4.5509,4.0539,4.5142,1206648,0
2008-10-14,4.7809,4.9953,4.6557,4.7602,1024780,0
2008-10-15,4.7079,4.7079,4.2786,4.3048,721645,0
2008-10-16,4.2999,4.4462,4.1323,4.4304,657899,0
2008-10-17,4.2266,4.739,4.2266,4.6661,788947,0
2008-10-20,4.9796,4.9796,4.7023,4.8018,655190,0
2008-10-21,4.7287,4.8278,4.5351,4.5401,776076,0
2008-10-22,4.4203,4.4462,4.1481,4.3154,560248,0
2008-10-23,4.2633,4.3419,4.143,4.2942,615830,0
2008-10-24,3.8553,4.2368,3.8395,4.1323,734938,0
2008-10-27,3.9544,4.253,3.9339,4.0853,721308,0
2008-10-28,4.143,4.3521,4.1217,4.3521,763869,0
2008-10-29,4.2425,4.462,4.1064,4.3258,963482,0
2008-10-30,4.3625,4.5614,4.3625,4.5614,508516,0
2008-10-31,4.5351,4.8178,4.5195,4.7548,519600,0
2008-11-03,4.7704,4.8123,4.671,4.7234,364185,0
2008-11-04,4.8178,5.0529,4.7916,4.9901,572771,0
2008-11-05,5.0529,5.0529,4.7809,4.8647,471884,0
2008-11-06,4.8647,4.8647,4.4774,4.6453,551325,0
2008-11-07,4.5821,4.7287,4.4565,4.671,623756,0
2008-11-10,4.6186,4.7495,4.4516,4.5195,431103,0
2008-11-11,4.3939,4.4203,4.2786,4.4203,624830,0
2008-11-12,4.3154,4.373,4.1532,4.2003,510048,0
2008-11-13,4.1481,4.3837,3.923,4.2578,833103,0
2008-11-14,4.1217,4.4253,4.1217,4.3573,781959,0
2008-11-17,4.3048,4.3048,3.9806,4.101,663517,0
2008-11-18,4.0174,4.1217,3.8498,3.9806,696168,0
2008-11-19,3.8395,3.9492,3.6619,3.6877,822862,0
2008-11-20,3.4888,3.5571,3.2431,3.2797,1097522,0
2008-11-21,3.3058,3.5048,3.2169,3.4367,1015850,0
2008-11-24,3.5048,3.8969,3.5048,3.7141,949465,0
2008-11-25,3.8395,3.8916,3.7187,3.8446,763737,0
2008-11-26,3.7975,4.1114,3.7661,4.0906,812351,0
2008-11-28,3.9914,4.4253,3.9914,4.2213,286557,0
2008-12-01,4.0539,4.0801,3.9339,3.9384,679966,0
2008-12-02,4.0332,4.101,3.923,3.9914,672601,0
2008-12-03,3.8498,4.101,3.8498,4.0958,544938,0
2008-12-04,4.0539,4.101,3.9544,3.9962,538233,0
2008-12-05,3.923,4.1114,3.8758,4.101,742235,0
2008-12-08,4.2055,4.2999,4.0749,4.2003,541072,0
2008-12-09,4.0906,4.2318,3.9443,4.1114,758690,0
2008-12-10,4.0853,4.2109,4.0853,4.1532,510525,0
2008-12-11,4.0906,4.2055,3.9181,4.0276,617320,0
2008-12-12,3.8969,4.1217,3.8916,4.0488,570110,0
2008-12-15,4.0643,4.143,4.0017,4.0593,674442,0
2008-12-16,4.1114,4.3365,4.101,4.268,1006795,0
2008-12-17,4.2999,4.4149,4.2368,4.3419,970393,0
2008-12-18,4.1114,4.2786,4.0539,4.1902,1322360,0
2008-12-19,4.1902,4.3154,4.1375,4.169,797030,0
2008-12-22,4.1587,4.2266,4.0801,4.2158,808299,0
2008-12-23,4.2003,4.2318,4.1114,4.1375,968814,0
2008-12-24,4.1793,4.3048,4.1114,4.143,410829,0
2008-12-26,4.1844,4.2158,4.1167,4.1743,930871,0
2008-12-29,4.2318,4.2633,4.0853,4.1323,835952,0
2008-12-30,4.1844,4.3154,4.1532,4.2999,1048963,0
2008-12-31,4.4672,4.4828,4.2843,4.441,1190543,0
2009-01-02,4.4516,4.6766,4.4253,4.6604,594653,0
2009-01-05,4.6869,4.8752,4.6034,4.8438,815833,0
2009-01-06,4.896,4.9433,4.7704,4.9433,1405695,0
2009-01-07,4.8333,4.8491,4.7129,4.8178,1228696,0
2009-01-08,4.7495,4.7862,4.6241,4.7759,748718,0
2009-01-09,4.7759,4.7862,4.6396,4.7759,1222440,0
2009-01-12,4.7602,4.7652,4.6292,4.6396,1422972,0
2009-01-13,4.6292,4.6453,4.4983,4.5614,422141,0
2009-01-14,4.5351,4.5351,4.3625,4.4253,476971,0
2009-01-15,4.4203,4.4253,4.1743,4.3365,510678,0
2009-01-16,4.441,4.4462,4.2786,4.4253,272761,0
2009-01-20,4.3419,4.3521,4.1636,4.1636,584030,0
2009-01-21,4.253,4.2999,4.101,4.2999,479193,0
2009-01-22,4.268,4.3419,4.1793,4.2786,470785,0
2009-01-23,4.1481,4.253,4.1114,4.1844,973218,0
2009-01-26,4.1743,4.3048,4.1743,4.2425,387296,0
2009-01-27,4.3048,4.3258,4.2266,4.3258,516841,0
2009-01-28,4.4935,4.4935,4.373,4.4253,776562,0
2009-01-29,4.3048,4.373,4.2843,4.31,457452,0
2009-01-30,4.3573,4.3837,4.268,4.3419,545778,0
2009-02-02,4.2942,4.3419,4.2578,4.3048,468248,0
2009-02-03,4.31,4.3939,4.2786,4.3887,402897,0
2009-02-04,4.4203,4.5509,4.3466,4.4878,703896,0
2009-02-05,4.4149,4.509,4.3939,4.4774,542929,0
2009-02-06,4.4724,4.5772,4.462,4.5509,451010,0
2009-02-09,4.5772,4.6084,4.5401,4.5821,410252,0
2009-02-10,4.5772,4.6557,4.4828,4.509,919118,0
2009-02-11,4.5772,4.5928,4.4565,4.4774,753810,0
2009-02-12,4.4462,4.4462,4.3154,4.4149,481702,0
2009-02-13,4.4878,4.4878,4.3466,4.3781,352204,0
2009-02-17,4.2158,4.2266,4.0801,4.1587,637696,0
2009-02-18,4.1587,4.1587,4.0276,4.0539,853193,0
2009-02-19,4.0801,4.1375,4.0118,4.0643,597518,0
2009-02-20,3.9181,4.0276,3.9128,4.0118,1254261,0
2009-02-23,4.0382,4.0539,3.787,3.8134,849062,0
2009-02-24,3.8031,4.1532,3.7608,4.1481,1121383,0
2009-02-25,4.1114,4.2843,4.0332,4.2109,664302,0
2009-02-26,4.1902,4.2633,4.1274,4.1532,508522,0
2009-02-27,3.9806,4.0958,3.9598,3.97,630804,0
2009-03-02,3.8288,3.8969,3.5727,3.5781,967000,0
2009-03-03,3.6302,3.6457,3.4734,3.515,1034590,0
2009-03-04,3.5727,3.7086,3.5571,3.6721,847387,0
2009-03-05,3.5828,3.6198,3.4888,3.5414,802753,0
2009-03-06,3.5204,3.6145,3.426,3.531,978512,0
2009-03-09,3.4629,3.5098,3.3632,3.379,715443,0
2009-03-10,3.4209,3.6877,3.4209,3.6877,971556,0
2009-03-11,3.7766,3.7924,3.6666,3.7504,630760,0
2009-03-12,3.6198,3.7504,3.5048,3.7401,864252,0
2009-03-13,3.787,3.7924,3.6772,3.7819,518976,0
2009-03-16,3.8969,3.8969,3.7187,3.7246,710477,0
2009-03-17,3.7559,3.8395,3.7293,3.8395,449130,0
2009-03-18,4.1274,4.1274,3.7608,3.9181,549938,0
2009-03-19,3.9598,3.9756,3.8553,3.8708,461174,0
2009-03-20,3.8601,3.9072,3.7717,3.8031,276140,0
2009-03-23,3.9023,4.0437,3.8916,4.0226,576651,0
2009-03-24,3.923,4.0382,3.923,3.9598,405043,0
2009-03-25,3.9598,4.101,3.9384,4.0174,630314,0
2009-03-26,4.1323,4.1587,4.0437,4.1587,571438,0
2009-03-27,4.1114,4.1114,4.0332,4.0382,357369,0
2009-03-30,3.9492,3.9492,3.7924,3.8395,682306,0
2009-03-31,3.9914,4.0276,3.8916,3.9544,602617,0
2009-04-01,3.8969,4.1114,3.8657,4.0749,616974,0
2009-04-02,4.1323,4.3365,4.1274,4.3154,1432844,0
2009-04-03,4.3048,4.3312,4.1587,4.3312,487486,0
2009-04-06,4.2843,4.2843,4.1587,4.2425,612746,0
2009-04-07,4.2003,4.2318,4.1064,4.2003,1318397,0
2009-04-08,4.1793,4.3625,4.1793,4.3573,951614,0
2009-04-09,4.441,4.5663,4.4304,4.5509,1015003,0
2009-04-13,4.5142,4.5614,4.4044,4.5297,938208,0
2009-04-14,4.5297,4.5297,4.3992,4.4253,498154,0
2009-04-15,4.4095,4.4672,4.3887,4.4253,458807,0
2009-04-16,4.4828,4.5297,4.4095,4.5195,731419,0
2009-04-17,4.4828,4.5871,4.4672,4.5457,372181,0
2009-04-20,4.4724,4.4983,4.3419,4.3573,386140,0
2009-04-21,4.2843,4.4462,4.2786,4.3837,640048,0
2009-04-22,4.3419,4.4462,4.3154,4.3466,584322,0
2009-04-23,4.3154,4.4304,4.3154,4.4253,418449,0
2009-04-24,4.4462,4.4935,4.4203,4.4359,478385,0
2009-04-27,4.3939,4.441,4.3419,4.3466,351555,0
2009-04-28,4.4774,4.4774,4.3154,4.4359,460495,0
2009-04-29,4.4935,4.5246,4.462,4.4983,498571,0
2009-04-30,4.5772,4.6186,4.4828,4.5509,722477,0
2009-05-01,4.5663,4.6557,4.5195,4.6186,581164,0
2009-05-04,4.671,4.7341,4.6347,4.7182,554290,0
2009-05-05,4.7182,4.7341,4.6347,4.6815,629459,0
2009-05-06,4.7079,4.823,4.6661,4.7916,814716,0
2009-05-07,4.87,4.8804,4.7652,4.8123,644819,0
2009-05-08,4.8752,4.964,4.823,4.9484,461442,0
2009-05-11,4.9171,4.9326,4.8752,4.9066,552163,0
2009-05-12,4.9433,5.079,4.8752,5.0061,532924,0
2009-05-13,4.9433,4.9433,4.7652,4.8178,694001,0
2009-05-14,4.8076,4.8594,4.5772,4.6869,1182440,0
2009-05-15,4.6869,4.7862,4.6661,4.739,525189,0
2009-05-18,4.8333,4.964,4.7652,4.8491,687337,0
2009-05-19,4.896,4.964,4.8594,4.9171,667546,0
2009-05-20,4.9953,5.0739,4.8804,4.9484,762107,0
2009-05-21,4.9275,5.0005,4.8491,4.896,630143,0
2009-05-22,4.896,5.0896,4.8906,5.022,613664,0
2009-05-26,5.0162,5.1678,4.9692,5.1631,715993,0
2009-05-27,5.1678,5.2517,5.0896,5.1475,650006,0
2009-05-28,5.1475,5.2464,5.0947,5.2255,761938,0
2009-05-29,5.241,5.3199,5.2203,5.3093,574929,0
2009-06-01,5.3823,5.4975,5.3616,5.4714,818781,0
2009-06-02,5.4611,5.6391,5.4349,5.6126,848379,0
2009-06-03,5.555,5.5709,5.4922,5.5187,867590,0
2009-06-04,5.5761,5.6702,5.5133,5.6492,779449,0
2009-06-05,5.7018,5.7955,5.6078,5.754,937127,0
2009-06-08,5.7487,5.754,5.6334,5.712,922200,0
2009-06-09,5.754,5.7802,5.555,5.6441,1106684,0
2009-06-10,5.6546,5.6859,5.508,5.5498,1223805,0
2009-06-11,5.3616,5.4611,5.2517,5.3143,1124937,0
2009-06-12,5.3041,5.3457,5.2362,5.2675,470195,0
2009-06-15,5.2568,5.2622,4.9433,5.032,801363,0
2009-06-16,5.1051,5.1051,4.9537,5.0947,643023,0
2009-06-17,5.0476,5.0947,4.9484,5.0476,499851,0
2009-06-18,5.079,5.1104,5.0162,5.0947,491144,0
2009-06-19,5.0739,5.1678,5.022,5.1051,544062,0
2009-06-22,5.0162,5.0739,4.9748,5.058,415798,0
2009-06-23,5.0376,5.1158,5.022,5.0947,571293,0
2009-06-24,5.0896,5.189,5.079,5.1475,708210,0
2009-06-25,5.1577,5.2936,5.1418,5.2046,695943,0
2009-06-26,5.2307,5.2622,5.189,5.2307,413954,0
2009-06-29,5.2779,5.3093,5.1784,5.2882,508643,0
2009-06-30,5.3302,5.3823,5.2936,5.3355,802605,0
2009-07-01,5.3719,5.3929,5.3355,5.356,698789,0
2009-07-02,5.325,5.3355,5.1942,5.3355,429493,0
2009-07-06,5.1995,5.2098,5.1158,5.1577,553226,0
2009-07-07,5.1734,5.1734,5.1002,5.1002,500429,0
2009-07-08,5.1208,5.1475,4.9953,5.0739,434170,0
2009-07-09,5.1263,5.2307,5.0843,5.2152,350206,0
2009-07-10,5.2098,5.2727,5.1158,5.2517,602129,0
2009-07-13,5.3093,5.3616,5.2203,5.3199,546959,0
2009-07-14,5.3404,5.3404,5.2517,5.3093,481813,0
2009-07-15,5.3457,5.4453,5.3457,5.4243,756483,0
2009-07-16,5.4034,5.4611,5.3929,5.4611,669061,0
2009-07-17,5.4349,5.4611,5.4295,5.4401,615258,0
2009-07-20,5.4922,5.6177,5.4504,5.5968,756464,0
2009-07-21,5.6177,5.6807,5.5812,5.6391,555839,0
2009-07-22,5.5761,5.6911,5.5761,5.6546,463279,0
2009-07-23,5.6702,5.7275,5.5187,5.5397,885393,0
2009-07-24,5.5337,5.6492,5.482,5.6492,494459,0
2009-07-27,5.6334,5.7018,5.5761,5.6757,426176,0
2009-07-28,5.6177,5.7381,5.5812,5.712,629544,0
2009-07-29,5.6492,5.7227,5.6177,5.6911,527331,0
2009-07-30,5.7331,5.7697,5.6233,5.6649,669466,0
2009-07-31,5.6859,5.937,5.6859,5.9108,648677,0
2009-08-03,5.9266,6.1148,5.9266,6.0418,703388,0
2009-08-04,6.0418,6.183,5.9949,6.0989,739952,0
2009-08-05,6.0785,6.1567,5.9949,6.1515,599749,0
2009-08-06,6.188,6.2349,6.0885,6.1098,512838,0
2009-08-07,6.1358,6.3294,6.1199,6.2614,656106,0
2009-08-10,6.2718,6.3031,6.0418,6.1358,721013,0
2009-08-11,6.0523,6.1045,5.8324,5.9005,756023,0
2009-08-12,5.9266,6.0365,5.9214,5.9579,789881,0
2009-08-13,6.0153,6.0676,5.9315,5.9579,730398,0
2009-08-14,5.9632,5.9893,5.8793,5.9163,757000,0
2009-08-17,5.8219,5.8219,5.6962,5.7227,584560,0
2009-08-18,5.7747,5.7955,5.6757,5.6911,715444,0
2009-08-19,5.6492,5.9996,5.6334,5.9893,892599,0
2009-08-20,5.937,6.0942,5.9214,6.0885,620635,0
2009-08-21,6.1045,6.2509,6.0785,6.2349,791356,0
2009-08-24,6.2614,6.345,6.1567,6.2509,823948,0
2009-08-25,6.2821,6.3344,6.2301,6.2876,738497,0
2009-08-26,6.2614,6.3136,6.183,6.2454,641957,0
2009-08-27,6.2143,6.2768,6.1098,6.2349,688216,0
2009-08-28,6.2454,6.2718,6.1723,6.1985,542087,0
2009-08-31,6.1672,6.2301,6.0785,6.1567,983569,0
2009-09-01,6.0942,6.2087,6.0785,6.0942,817761,0
2009-09-02,6.0467,6.0628,5.9893,6.005,804366,0
2009-09-03,6.0572,6.1985,6.026,6.1985,639471,0
2009-09-04,6.2197,6.3294,6.2087,6.3242,678574,0
2009-09-08,6.3555,6.4654,6.345,6.4654,1153613,0
2009-09-09,6.4393,6.638,6.4393,6.5755,1174580,0
2009-09-10,6.4654,6.5332,6.3344,6.4182,2512207,0
2009-09-11,6.2667,6.3082,6.1098,6.2349,1336621,0
2009-09-14,6.1567,6.2143,6.1199,6.1462,682796,0
2009-09-15,6.1462,6.3082,6.0989,6.2509,872228,0
2009-09-16,6.3031,6.4024,6.2876,6.3136,832710,0
2009-09-17,6.2926,6.366,6.2821,6.3242,586913,0
2009-09-18,6.3082,6.3344,6.2509,6.3136,571219,0
2009-09-21,6.2667,6.2667,6.1774,6.1931,603831,0
2009-09-22,6.2406,6.2509,6.1462,6.1723,636951,0
2009-09-23,6.183,6.298,6.1672,6.2454,685503,0
2009-09-24,6.2301,6.2614,6.0153,6.026,771313,0
2009-09-25,5.9789,6.0785,5.9683,6.0365,511279,0
2009-09-28,6.0885,6.1616,6.0676,6.1616,385258,0
2009-09-29,6.1672,6.183,6.0834,6.1567,739450,0
2009-09-30,6.2667,6.2667,6.1462,6.2143,799797,0
2009-10-01,6.2143,6.2143,6.0885,6.0942,622798,0
2009-10-02,6.0365,6.0628,5.8951,6.0365,661128,0
2009-10-05,6.0523,6.188,6.0311,6.0989,558804,0
2009-10-06,6.1199,6.2246,6.0942,6.183,671658,0
2009-10-07,6.1515,6.2718,6.1358,6.1985,551395,0
2009-10-08,6.2246,6.3186,6.2143,6.2667,653132,0
2009-10-09,6.2562,6.3294,6.2143,6.3242,594030,0
2009-10-12,6.3395,6.3815,6.2301,6.2562,521975,0
2009-10-13,6.2349,6.2614,6.2087,6.2143,632219,0
2009-10-14,6.2614,6.2768,6.2349,6.2718,842241,0
2009-10-15,6.2562,6.3136,6.2301,6.3136,600692,0
2009-10-16,6.2821,6.366,6.2509,6.3501,414850,0
2009-10-19,6.3395,6.4495,6.3294,6.434,438139,0
2009-10-20,6.4128,6.4236,6.3242,6.3555,436265,0
2009-10-21,6.3344,6.4083,6.2667,6.2667,388168,0
2009-10-22,6.2667,6.3242,6.2246,6.2926,492514,0
2009-10-23,6.3082,6.3344,6.2614,6.298,513436,0
2009-10-26,6.2926,6.3555,6.2039,6.2562,531885,0
2009-10-27,6.1985,6.2406,6.1411,6.1567,547349,0
2009-10-28,6.073,6.1045,5.9789,5.9949,734503,0
2009-10-29,6.0153,6.1256,6.0104,6.0628,567658,0
2009-10-30,5.9579,6.0989,5.5237,5.712,1370798,0
2009-11-02,5.7644,5.8479,5.7275,5.7908,697080,0
2009-11-03,5.754,5.806,5.7275,5.806,593059,0
2009-11-04,5.8375,6.0104,5.8375,5.9214,725485,0
2009-11-05,5.9477,6.0365,5.9477,6.0153,518449,0
2009-11-06,5.9632,6.0785,5.9421,6.073,503199,0
2009-11-09,6.1148,6.2143,6.1148,6.1985,548705,0
2009-11-10,6.1616,6.2349,6.1515,6.1931,487914,0
2009-11-11,6.2562,6.2718,6.1774,6.2197,704472,0
2009-11-12,6.1462,6.2197,6.0989,6.1411,731658,0
2009-11-13,6.1411,6.1985,6.1098,6.1723,608066,0
2009-11-16,6.188,6.2301,6.188,6.2301,725249,0
2009-11-17,6.188,6.3082,6.1723,6.3082,876942,0
2009-11-18,6.2768,6.3922,6.2246,6.3922,736539,0
2009-11-19,6.3294,6.3922,6.2562,6.3815,679248,0
2009-11-20,6.3186,6.3767,6.3186,6.3767,566356,0
2009-11-23,6.4128,6.4443,6.3501,6.3767,673282,0
2009-11-24,6.3395,6.4549,6.3294,6.3866,735765,0
2009-11-25,6.4393,6.4393,6.3815,6.434,581032,0
2009-11-27,6.2197,6.46,6.2197,6.4443,363484,0
2009-11-30,6.4284,6.46,6.3555,6.434,567765,0
2009-12-01,6.5019,6.5281,6.4654,6.5124,787020,0
2009-12-02,6.4966,6.5648,6.4706,6.5019,669362,0
2009-12-03,6.5175,6.5755,6.5124,6.5332,619464,0
2009-12-04,6.5804,6.6536,6.4813,6.5073,820204,0
2009-12-07,6.5281,6.5596,6.4706,6.5019,694853,0
2009-12-08,6.4495,6.5124,6.4024,6.4443,676355,0
2009-12-09,6.4443,6.4495,6.2301,6.2926,1132921,0
2009-12-10,6.3242,6.345,6.2454,6.2718,804755,0
2009-12-11,6.2768,6.3186,6.2087,6.298,900832,0
2009-12-14,6.3975,6.5175,6.3555,6.5175,996989,0
2009-12-15,6.5073,6.5856,6.4654,6.5332,849917,0
2009-12-16,6.5438,6.6272,6.5438,6.6272,1188617,0
2009-12-17,6.6327,6.6327,6.5648,6.5909,1089517,0
2009-12-18,6.4128,6.4128,6.2197,6.2876,1113856,0
2009-12-21,6.2926,6.3082,6.1616,6.2087,757906,0
2009-12-22,6.2562,6.2562,6.0834,6.1358,789719,0
2009-12-23,6.183,6.2246,6.0785,6.1098,788670,0
2009-12-24,6.0785,6.1358,6.0785,6.0885,483632,0
2009-12-28,6.0989,6.1411,6.0311,6.0676,812369,0
2009-12-29,6.1045,6.1304,6.0676,6.0676,611650,0
2009-12-30,6.0785,6.2087,6.0418,6.1098,750714,0
2009-12-31,6.1985,6.1985,6.0311,6.0467,634353,0
2010-01-04,6.0676,6.0885,5.9838,6.026,910641,0
2010-01-05,6.005,6.0628,5.9996,6.0365,847167,0
2010-01-06,6.0311,6.0885,6.0311,6.0467,930518,0
2010-01-07,6.0785,6.0834,6.0467,6.0785,882570,0
2010-01-08,6.0834,6.1462,6.0676,6.1462,738103,0
2010-01-11,6.183,6.188,6.1515,6.188,642934,0
2010-01-12,6.1567,6.2087,6.1462,6.1616,879104,0
2010-01-13,6.1616,6.183,6.1256,6.1672,721623,0
2010-01-14,6.1723,6.188,6.1515,6.1774,714453,0
2010-01-15,6.1567,6.1774,6.0785,6.1199,707621,0
2010-01-19,6.0785,6.1672,6.0785,6.1148,827900,0
2010-01-20,6.0942,6.0989,6.0207,6.0942,774836,0
2010-01-21,6.0942,6.1098,5.9632,5.9838,901107,0
2010-01-22,5.9683,5.9838,5.7853,5.8269,974046,0
2010-01-25,5.8269,5.8743,5.5968,5.6807,2126581,0
2010-01-26,5.6177,5.7275,5.6126,5.6492,1243161,0
2010-01-27,5.6233,5.6441,5.4453,5.5498,1364643,0
2010-01-28,5.555,5.592,5.4558,5.5655,957745,0
2010-01-29,5.5761,5.6177,5.508,5.5606,912022,0
2010-02-01,5.5812,5.6126,5.4922,5.5292,853580,0
2010-02-02,5.5337,5.6021,5.5029,5.5864,1264381,0
2010-02-03,5.5498,5.6334,5.5498,5.6233,996377,0
2010-02-04,5.5655,5.592,5.5337,5.5447,950527,0
2010-02-05,5.508,5.508,5.1577,5.3199,1850137,0
2010-02-08,5.3616,5.4349,5.1995,5.3777,1148648,0
2010-02-09,5.4349,5.5187,5.3929,5.4765,789728,0
2010-02-10,5.4558,5.5133,5.4088,5.4765,581109,0
2010-02-11,5.4975,5.5237,5.466,5.487,730708,0
2010-02-12,5.4765,5.5337,5.4138,5.5237,607642,0
2010-02-16,5.5709,5.6492,5.5237,5.6492,819420,0
2010-02-17,5.7227,5.7487,5.6757,5.6807,941449,0
2010-02-18,5.712,5.8269,5.6702,5.8219,857809,0
2010-02-19,5.7955,5.8427,5.7381,5.8011,842412,0
2010-02-22,5.806,5.8585,5.754,5.8375,853809,0
2010-02-23,5.8479,5.9056,5.7644,5.8743,876606,0
2010-02-24,5.8897,5.9214,5.8375,5.8951,723759,0
2010-02-25,5.8585,5.9527,5.7908,5.937,669109,0
2010-02-26,5.9266,6.0365,5.8849,5.9789,919837,0
2010-03-01,6.0311,6.0523,5.9735,6.0104,819244,0
2010-03-02,6.026,6.1774,6.026,6.1358,1011883,0
2010-03-03,6.1256,6.1931,6.1045,6.1098,1054094,0
2010-03-04,6.0834,6.1567,6.0572,6.1515,858887,0
2010-03-05,6.1672,6.2768,6.1462,6.2667,1418043,0
2010-03-08,6.2406,6.3242,6.2349,6.2876,1124572,0
2010-03-09,6.2667,6.3242,6.2454,6.298,1248836,0
2010-03-10,6.2768,6.3186,6.2614,6.2614,1373915,0
2010-03-11,6.005,6.0365,5.937,6.0207,1183645,0
2010-03-12,6.0785,6.0785,5.8743,5.9005,1011901,0
2010-03-15,5.8687,5.9108,5.8324,5.8793,623636,0
2010-03-16,5.9056,5.9838,5.8951,5.9421,486472,0
2010-03-17,5.9789,6.0572,5.9579,6.0311,625697,0
2010-03-18,6.0104,6.0467,5.9477,5.9735,481675,0
2010-03-19,5.9632,5.9949,5.8375,5.8427,642617,0
2010-03-22,5.7697,5.8375,5.6078,5.7908,966661,0
2010-03-23,5.8166,5.9108,5.7853,5.8375,685339,0
2010-03-24,5.7908,5.8534,5.7802,5.8534,681037,0
2010-03-25,5.8897,5.9108,5.8375,5.8479,662280,0
2010-03-26,5.8897,6.005,5.8793,5.9579,786658,0
2010-03-29,5.9632,6.0628,5.9477,6.0153,547157,0
2010-03-30,6.026,6.0365,5.9683,6.0104,406994,0
2010-03-31,6.0104,6.0676,5.9893,6.005,746060,0
2010-04-01,6.0523,6.0785,6.026,6.0311,407934,0
2010-04-05,6.0418,6.0785,5.9996,6.0207,740366,0
2010-04-06,6.0153,6.0153,5.8534,5.9056,1687976,0
2010-04-07,5.8687,5.9214,5.806,5.8427,1012992,0
2010-04-08,5.8269,5.8849,5.7853,5.8687,911820,0
2010-04-09,5.8687,5.9315,5.8585,5.9266,493109,0
2010-04-12,5.937,6.0153,5.9214,6.005,644694,0
2010-04-13,5.9893,6.0365,5.9632,6.0207,624864,0
2010-04-14,6.0207,6.1199,6.0153,6.1148,649557,0
2010-04-15,6.0785,6.1304,6.0523,6.0785,618692,0
2010-04-16,6.0207,6.073,5.9315,5.9579,936505,0
2010-04-19,5.9214,5.9579,5.8585,5.9056,545535,0
2010-04-20,5.9214,5.9683,5.8897,5.9214,734706,0
2010-04-21,5.9163,5.9632,5.8897,5.8897,758951,0
2010-04-22,5.8687,5.9163,5.8324,5.9163,725326,0
2010-04-23,5.9028,5.9083,5.8488,5.876,779113,0
2010-04-26,5.8849,5.9056,5.8687,5.8951,753235,0
2010-04-27,5.9005,5.9005,5.7697,5.7747,1094059,0
2010-04-28,5.7908,5.8375,5.7908,5.7955,724633,0
2010-04-29,5.8115,5.8479,5.8011,5.8375,690576,0
2010-04-30,5.8166,5.8427,5.754,5.7747,862286,0
2010-05-03,5.7747,5.806,5.7589,5.7697,549753,0
2010-05-04,5.7275,5.7331,5.6334,5.6859,978880,0
2010-05-05,5.6021,5.6126,5.466,5.4922,1053570,0
2010-05-06,5.4558,5.5029,4.9537,5.2464,2136501,0
2010-05-07,5.2307,5.2936,5.032,5.2255,1037666,0
2010-05-10,5.5133,5.6233,5.487,5.5447,941775,0
2010-05-11,5.3978,5.6078,5.3978,5.5397,776150,0
2010-05-12,5.5397,5.6126,5.5337,5.5606,737748,0
2010-05-13,5.5606,5.6492,5.5337,5.5397,572132,0
2010-05-14,5.4714,5.5498,5.3199,5.3457,737740,0
2010-05-17,5.3457,5.3878,5.2307,5.2831,716678,0
2010-05-18,5.3041,5.3513,5.2307,5.2362,682045,0
2010-05-19,5.2046,5.2362,5.0005,5.2152,1248514,0
2010-05-20,5.1051,5.1314,4.9748,5.0267,1761725,0
2010-05-21,4.9692,5.1678,4.7234,5.0896,1712181,0
2010-05-24,5.0739,5.1524,5.022,5.058,880589,0
2010-05-25,4.9066,5.032,4.8178,5.0162,1146030,0
2010-05-26,5.1051,5.1577,5.0843,5.1524,981550,0
2010-05-27,5.2779,5.4504,5.2362,5.4034,737752,0
2010-05-28,5.3978,5.3978,5.325,5.3302,806712,0
2010-06-01,5.2779,5.3719,5.2362,5.241,1009935,0
2010-06-02,5.0684,5.2046,5.0476,5.1734,1600230,0
2010-06-03,5.1835,5.2517,5.0947,5.1368,1653932,0
2010-06-04,5.0267,5.0684,4.9223,4.9692,1337541,0
2010-06-07,4.964,5.0061,4.8906,4.9115,760629,0
2010-06-08,4.896,4.9692,4.87,4.9692,1132007,0
2010-06-09,4.9953,5.079,4.964,5.0005,843613,0
2010-06-10,5.0529,5.1784,5.0529,5.1631,1290859,0
2010-06-11,4.8384,4.9223,4.7287,4.8752,1782767,0
2010-06-14,4.896,4.9171,4.823,4.8278,1091565,0
2010-06-15,4.8384,4.8804,4.8123,4.8491,1581954,0
2010-06-16,4.8123,4.8333,4.7862,4.8018,1175144,0
2010-06-17,4.8123,4.8384,4.7809,4.8123,832805,0
2010-06-18,4.7916,4.8438,4.7916,4.8438,624025,0
2010-06-21,4.87,4.9066,4.8491,4.8752,888354,0
2010-06-22,4.8384,4.9013,4.7916,4.8076,768532,0
2010-06-23,4.7916,4.8594,4.7809,4.823,693045,0
2010-06-24,4.7862,4.8076,4.7182,4.7182,830320,0
2010-06-25,4.7495,4.7916,4.6661,4.7809,854361,0
2010-06-28,4.7704,4.8178,4.7341,4.7548,430303,0
2010-06-29,4.671,4.6974,4.5928,4.6292,962061,0
2010-06-30,4.7494,4.7494,4.5763,4.5933,722374,0
2010-07-01,4.5821,4.5871,4.4359,4.509,2058206,0
2010-07-02,4.509,4.556,4.4672,4.5297,1138318,0
2010-07-06,4.6186,4.6869,4.5871,4.6347,1155400,0
2010-07-07,4.6241,4.8438,4.6241,4.8438,1015792,0
2010-07-08,4.9223,4.9275,4.7965,4.9275,917772,0
2010-07-09,4.9275,5.2307,4.8906,5.2152,3091258,0
2010-07-12,5.2098,5.2307,5.1418,5.2046,1296433,0
2010-07-13,5.2517,5.3355,5.2046,5.3355,1599403,0
2010-07-14,5.3041,5.356,5.2152,5.2779,1076384,0
2010-07-15,5.325,5.3616,5.2307,5.3355,656507,0
2010-07-16,5.325,5.325,5.1784,5.2255,700028,0
2010-07-19,5.2675,5.2936,5.1835,5.2936,485706,0
2010-07-20,5.2517,5.3355,5.2203,5.3355,631703,0
2010-07-21,5.3404,5.356,5.2152,5.2307,808563,0
2010-07-22,5.3093,5.3616,5.2882,5.3199,755257,0
2010-07-23,5.3457,5.3719,5.3041,5.3302,522422,0
2010-07-26,5.3616,5.4504,5.3355,5.4401,624062,0
2010-07-27,5.4765,5.482,5.2779,5.3143,680226,0
2010-07-28,5.3513,5.3719,5.189,5.1995,925494,0
2010-07-29,5.2622,5.3041,5.1524,5.2568,668594,0
2010-07-30,5.2152,5.3823,5.2152,5.3777,497009,0
2010-08-02,5.4453,5.466,5.3823,5.4088,565033,0
2010-08-03,5.4138,5.4922,5.3878,5.4922,463176,0
2010-08-04,5.4922,5.6126,5.482,5.5968,695376,0
2010-08-05,5.5655,5.5864,5.5029,5.555,482320,0
2010-08-06,5.5187,5.6546,5.466,5.6441,735407,0
2010-08-09,5.6859,5.6911,5.5812,5.6078,767617,0
2010-08-10,5.5864,5.6233,5.4975,5.5864,504287,0
2010-08-11,5.5337,5.5337,5.325,5.3667,831895,0
2010-08-12,5.3302,5.3719,5.2987,5.3355,407418,0
2010-08-13,5.356,5.4295,5.2936,5.3513,506610,0
2010-08-16,5.3404,5.4558,5.2831,5.3878,508988,0
2010-08-17,5.4295,5.487,5.4088,5.4453,583296,0
2010-08-18,5.466,5.466,5.4088,5.4401,453260,0
2010-08-19,5.4192,5.4611,5.3302,5.3355,549335,0
2010-08-20,5.2936,5.4243,5.2936,5.3978,537631,0
2010-08-23,5.4138,5.466,5.3616,5.3978,482830,0
2010-08-24,5.3513,5.3929,5.2882,5.3616,504025,0
2010-08-25,5.3355,5.356,5.2622,5.3513,762629,0
2010-08-26,5.3929,5.4138,5.2987,5.2987,361889,0
2010-08-27,5.3199,5.4088,5.2987,5.4034,358136,0
2010-08-30,5.4138,5.4138,5.3041,5.3143,514202,0
2010-08-31,5.3137,5.395,5.2974,5.3677,456599,0
2010-09-01,5.4401,5.555,5.4243,5.5397,543468,0
2010-09-02,5.5447,5.5968,5.508,5.5968,704006,0
2010-09-03,5.6283,5.7227,5.6021,5.7018,860168,0
2010-09-07,5.6649,5.7173,5.6021,5.6649,773063,0
2010-09-08,5.6962,5.7069,5.6391,5.6702,815327,0
2010-09-09,5.7018,5.7227,5.6391,5.6441,660054,0
2010-09-10,5.6546,5.712,5.6334,5.6546,872726,0
2010-09-13,5.5655,5.5655,5.4192,5.4611,930981,0
2010-09-14,5.4349,5.487,5.4034,5.4295,574857,0
2010-09-15,5.4192,5.4558,5.3513,5.3878,739034,0
2010-09-16,5.3719,5.3719,5.2936,5.3041,559602,0
2010-09-17,5.3616,5.3667,5.3143,5.3302,587632,0
2010-09-20,5.3667,5.4611,5.3616,5.4401,445817,0
2010-09-21,5.4558,5.466,5.3978,5.4504,457790,0
2010-09-22,5.4504,5.4504,5.3777,5.4034,536624,0
2010-09-23,5.3355,5.4192,5.3093,5.3667,524205,0
2010-09-24,5.4401,5.4558,5.3823,5.3929,352046,0
2010-09-27,5.4349,5.4453,5.3878,5.3978,534410,0
2010-09-28,5.4295,5.4401,5.3929,5.4138,606411,0
2010-09-29,5.4243,5.4922,5.4138,5.487,530005,0
2010-09-30,5.6055,5.6055,5.4705,5.4975,701809,0
2010-10-01,5.5397,5.592,5.487,5.5709,458043,0
2010-10-04,5.5655,5.5655,5.4765,5.5187,540595,0
2010-10-05,5.5397,5.6233,5.5292,5.6021,552693,0
2010-10-06,5.6334,5.6334,5.5337,5.5447,394285,0
2010-10-07,5.5447,5.6078,5.508,5.5968,615324,0
2010-10-08,5.5864,5.6283,5.5761,5.6177,336821,0
2010-10-11,5.6546,5.7018,5.6391,5.6859,367592,0
2010-10-12,5.6649,5.6962,5.6334,5.6757,483026,0
2010-10-13,5.7069,5.7275,5.6757,5.7018,683230,0
2010-10-14,5.7018,5.7018,5.5292,5.5761,1012505,0
2010-10-15,5.6126,5.6233,5.508,5.5397,611711,0
2010-10-18,5.5237,5.5812,5.508,5.5292,564572,0
2010-10-19,5.4975,5.5812,5.4714,5.487,694644,0
2010-10-20,5.4975,5.5655,5.4922,5.5187,519169,0
2010-10-21,5.5337,5.592,5.5292,5.5812,467561,0
2010-10-22,5.6021,5.6021,5.5447,5.5606,350388,0
2010-10-25,5.5864,5.6233,5.5133,5.5447,672611,0
2010-10-26,5.5187,5.6078,5.4765,5.5237,562320,0
2010-10-27,5.508,5.555,5.4765,5.5237,547624,0
2010-10-28,5.5337,5.5397,5.4765,5.5337,421550,0
2010-10-29,5.5121,5.5414,5.4774,5.5239,518715,0
2010-11-01,5.5498,5.555,5.4975,5.5337,325233,0
2010-11-02,5.5761,5.5864,5.5237,5.5606,402787,0
2010-11-03,5.592,5.6021,5.508,5.6021,545585,0
2010-11-04,5.6283,5.6702,5.6283,5.6702,608581,0
2010-11-05,5.6599,5.6859,5.6391,5.6807,412912,0
2010-11-08,5.6702,5.6807,5.6391,5.6757,547511,0
2010-11-09,5.6757,5.6911,5.6391,5.6702,562791,0
2010-11-10,5.6492,5.7018,5.6021,5.7018,642931,0
2010-11-11,5.6233,5.6962,5.6233,5.6962,610281,0
2010-11-12,5.6757,5.6859,5.555,5.592,612922,0
2010-11-15,5.6334,5.6859,5.592,5.6441,557201,0
2010-11-16,5.6233,5.6233,5.4034,5.4401,975849,0
2010-11-17,5.4765,5.5029,5.4088,5.4765,513365,0
2010-11-18,5.5761,5.5761,5.4922,5.5187,629468,0
2010-11-19,5.5397,5.5397,5.4765,5.5187,523957,0
2010-11-22,5.5133,5.5606,5.4453,5.5606,668843,0
2010-11-23,5.5237,5.5237,5.4504,5.4765,685006,0
2010-11-24,5.4922,5.5968,5.4558,5.592,558513,0
2010-11-26,5.5812,5.5968,5.5337,5.5498,362532,0
2010-11-29,5.5498,5.5864,5.487,5.5709,455562,0
2010-11-30,5.5624,5.595,5.5352,5.5788,512651,0
2010-12-01,5.6492,5.6649,5.6021,5.6391,467450,0
2010-12-02,5.6492,5.6702,5.6078,5.6334,558451,0
2010-12-03,5.6126,5.6391,5.5709,5.6391,377750,0
2010-12-06,5.6078,5.6334,5.592,5.6334,662509,0
2010-12-07,5.6702,5.7435,5.6546,5.7435,829631,0
2010-12-08,5.7435,5.7487,5.6702,5.6807,686269,0
2010-12-09,5.6962,5.7275,5.6126,5.7275,760593,0
2010-12-10,5.7381,5.7381,5.6599,5.6911,608522,0
2010-12-13,5.7069,5.7173,5.6021,5.6283,522672,0
2010-12-14,5.6492,5.6702,5.5337,5.5709,862968,0
2010-12-15,5.5292,5.592,5.4975,5.5133,717808,0
2010-12-16,5.4867,5.5572,5.4599,5.5246,876574,0
2010-12-17,5.3513,5.3667,5.241,5.241,946742,0
2010-12-20,5.2936,5.3041,5.2362,5.2727,702299,0
2010-12-21,5.2622,5.2882,5.2362,5.2568,1037530,0
2010-12-22,5.2362,5.2675,5.2362,5.2568,937741,0
2010-12-23,5.2517,5.2936,5.2307,5.2362,767119,0
2010-12-27,5.2307,5.2464,5.1835,5.2203,748460,0
2010-12-28,5.2307,5.2517,5.189,5.1995,885378,0
2010-12-29,5.2023,5.2409,5.1964,5.2298,751666,0
2010-12-30,5.2298,5.236,5.1912,5.236,1101430,0
2010-12-31,5.2713,5.3201,5.2651,5.3201,839474,0
2011-01-03,5.3513,5.482,5.3457,5.482,811570,0
2011-01-04,5.4504,5.4922,5.3667,5.4922,1030751,0
2011-01-05,5.4975,5.5237,5.4558,5.5187,708038,0
2011-01-06,5.5397,5.5397,5.482,5.4975,564237,0
2011-01-07,5.5237,5.5237,5.4401,5.4922,563384,0
2011-01-10,5.4558,5.487,5.4192,5.4401,561842,0
2011-01-11,5.482,5.482,5.4034,5.4243,572417,0
2011-01-12,5.4611,5.4714,5.4401,5.4504,556319,0
2011-01-13,5.4611,5.5447,5.4611,5.4975,1058919,0
2011-01-14,5.5133,5.5187,5.466,5.4922,479677,0
2011-01-18,5.4975,5.508,5.4349,5.4453,526295,0
2011-01-19,5.4649,5.4649,5.3461,5.3461,691277,0
2011-01-20,5.3616,5.3616,5.2831,5.2987,711940,0
2011-01-21,5.3093,5.3616,5.3041,5.3302,627899,0
2011-01-24,5.3457,5.3719,5.3302,5.3513,540444,0
2011-01-25,5.3404,5.3667,5.3093,5.3616,581240,0
2011-01-26,5.3878,5.4034,5.3457,5.3719,567858,0
2011-01-27,5.3929,5.4088,5.3667,5.3878,553137,0
2011-01-28,5.4034,5.4138,5.2936,5.3404,537367,0
2011-01-31,5.3259,5.3808,5.3259,5.3563,551493,0
2011-02-01,5.3777,5.4504,5.3719,5.4401,782791,0
2011-02-02,5.4401,5.482,5.4401,5.4453,478085,0
2011-02-03,5.4599,5.4599,5.395,5.4381,627925,0
2011-02-04,5.4349,5.4401,5.4088,5.4243,390735,0
2011-02-07,5.4401,5.4765,5.4138,5.4401,549240,0
2011-02-08,5.4558,5.5029,5.4401,5.5029,639905,0
2011-02-09,5.4922,5.4975,5.4295,5.4922,523794,0
2011-02-10,5.4705,5.4705,5.4272,5.4381,537001,0
2011-02-11,5.4401,5.482,5.4243,5.4714,482673,0
2011-02-14,5.4922,5.5029,5.4558,5.482,751406,0
2011-02-15,5.482,5.5187,5.4765,5.5029,694080,0
2011-02-16,5.508,5.5606,5.508,5.555,506831,0
2011-02-18,5.5896,5.6221,5.5736,5.6111,642219,0
2011-02-22,5.5709,5.5709,5.4401,5.487,773515,0
2011-02-23,5.5133,5.5187,5.3513,5.3978,976475,0
2011-02-24,5.4034,5.4401,5.3878,5.4349,480628,0
2011-02-25,5.4599,5.4867,5.4436,5.4814,399831,0
2011-02-28,5.4927,5.5374,5.4702,5.532,532743,0
2011-03-01,5.5624,5.5624,5.4919,5.5191,689698,0
2011-03-02,5.5301,5.5788,5.5139,5.5461,684967,0
2011-03-03,5.5788,5.6164,5.5461,5.5461,626740,0
2011-03-04,5.5678,5.5788,5.5246,5.5461,666662,0
2011-03-07,5.5461,5.5896,5.4814,5.5139,605734,0
2011-03-08,5.5246,5.5624,5.4814,5.541,690240,0
2011-03-09,5.541,5.5896,5.5139,5.5896,646478,0
2011-03-10,5.5572,5.5678,5.4975,5.4975,1046308,0
2011-03-11,5.4975,5.5246,5.4705,5.5139,659865,0
2011-03-14,5.4975,5.5031,5.411,5.4705,642621,0
2011-03-15,5.3626,5.3896,5.1786,5.3787,1175541,0
2011-03-16,5.3677,5.3787,5.2435,5.2652,950206,0
2011-03-17,5.3137,5.353,5.2468,5.2746,779446,0
2011-03-18,5.3407,5.3677,5.2814,5.3299,669542,0
2011-03-21,5.4003,5.4272,5.3787,5.395,556762,0
2011-03-22,5.4165,5.4329,5.3787,5.395,481105,0
2011-03-23,5.4059,5.4329,5.395,5.422,783211,0
2011-03-24,5.4599,5.4599,5.4272,5.449,598158,0
2011-03-25,5.449,5.4759,5.4272,5.4599,627486,0
2011-03-28,5.4814,5.5352,5.4329,5.4436,998497,0
2011-03-29,5.4649,5.4705,5.4329,5.4542,560158,0
2011-03-30,5.4867,5.5031,5.4649,5.4814,585265,0
2011-03-31,5.5152,5.5274,5.4846,5.5274,625872,0
2011-04-01,5.541,5.5572,5.5031,5.5516,609312,0
2011-04-04,5.5624,5.6164,5.5516,5.6111,638490,0
2011-04-05,5.5839,5.6436,5.5624,5.6111,582342,0
2011-04-06,5.6111,5.6325,5.6003,5.6111,444580,0
2011-04-07,5.6003,5.6436,5.5896,5.6436,662460,0
2011-04-08,5.6544,5.6705,5.6111,5.6382,451819,0
2011-04-11,5.6382,5.6653,5.6382,5.6436,702202,0
2011-04-12,5.6275,5.6325,5.5896,5.6003,420002,0
2011-04-13,5.6164,5.6653,5.5461,5.5678,572128,0
2011-04-14,5.5461,5.5839,5.5191,5.5301,596615,0
2011-04-15,5.5301,5.5461,5.5031,5.5352,519310,0
2011-04-18,5.5031,5.5083,5.4329,5.4919,577804,0
2011-04-19,5.5083,5.5352,5.4814,5.5083,397570,0
2011-04-20,5.5678,5.6055,5.5352,5.5896,814501,0
2011-04-21,5.6164,5.6164,5.5839,5.5896,488111,0
2011-04-25,5.6003,5.6489,5.5461,5.6003,820302,0
2011-04-26,5.6003,5.6275,5.541,5.6003,720980,0
2011-04-27,5.6164,5.6325,5.5516,5.6111,901790,0
2011-04-28,5.6055,5.6382,5.5736,5.6055,536602,0
2011-04-29,5.6247,5.649,5.6064,5.637,393312,0
2011-05-02,5.6705,5.6869,5.6489,5.6869,601576,0
2011-05-03,5.6604,5.6827,5.6268,5.6604,522735,0
2011-05-04,5.6489,5.6489,5.5572,5.6003,522327,0
2011-05-05,5.5709,5.5764,5.5203,5.5431,512753,0
2011-05-06,5.5624,5.6164,5.541,5.5678,512428,0
2011-05-09,5.5839,5.6111,5.5572,5.595,512878,0
2011-05-10,5.6221,5.6599,5.5839,5.6436,558661,0
2011-05-11,5.6381,5.6381,5.5601,5.5876,466340,0
2011-05-12,5.5788,5.6599,5.5572,5.6489,790939,0
2011-05-13,5.6382,5.6599,5.5788,5.6164,606020,0
2011-05-16,5.6221,5.6382,5.5678,5.5736,485984,0
2011-05-17,5.5461,5.595,5.541,5.5572,619654,0
2011-05-18,5.5736,5.6164,5.5736,5.6164,518681,0
2011-05-19,5.6164,5.6325,5.5839,5.6221,436828,0
2011-05-20,5.6156,5.6213,5.5652,5.5764,525616,0
2011-05-23,5.541,5.5678,5.5139,5.5572,623632,0
2011-05-24,5.5736,5.6221,5.5572,5.595,593832,0
2011-05-25,5.5788,5.6599,5.5736,5.6436,693648,0
2011-05-26,5.6436,5.6921,5.6111,5.6763,503880,0
2011-05-27,5.6939,5.7387,5.6827,5.7331,662336,0
2011-05-31,5.7566,5.7857,5.7507,5.7798,694314,0
2011-06-01,5.757,5.773,5.6921,5.7031,591359,0
2011-06-02,5.7273,5.7554,5.6994,5.744,487666,0
2011-06-03,5.6882,5.7719,5.6827,5.744,611233,0
2011-06-06,5.744,5.7666,5.7107,5.7273,596496,0
2011-06-07,5.7498,5.7829,5.7331,5.7607,742979,0
2011-06-08,5.7498,5.8001,5.7331,5.7719,730306,0
2011-06-09,5.7829,5.7942,5.7554,5.7719,716516,0
2011-06-10,5.7666,5.7666,5.6213,5.6436,853023,0
2011-06-13,5.6381,5.677,5.5374,5.5601,749785,0
2011-06-14,5.6156,5.677,5.5541,5.6156,702603,0
2011-06-15,5.5601,5.5709,5.4032,5.4201,1134094,0
2011-06-16,5.4132,5.4369,5.2561,5.3206,1549980,0
2011-06-17,5.3477,5.3695,5.2969,5.3085,703594,0
2011-06-20,5.3196,5.3921,5.2919,5.325,1165614,0
2011-06-21,5.353,5.4258,5.3477,5.4258,580531,0
2011-06-22,5.4143,5.4593,5.3865,5.4201,524601,0
2011-06-23,5.3695,5.4201,5.3137,5.4201,562600,0
2011-06-24,5.409,5.4201,5.353,5.3808,515255,0
2011-06-27,5.3921,5.4258,5.3695,5.4201,585426,0
2011-06-28,5.4593,5.5039,5.448,5.5039,449717,0
2011-06-29,5.5039,5.5818,5.4982,5.5818,552501,0
2011-06-30,5.6247,5.6792,5.5882,5.637,670027,0
2011-07-01,5.6716,5.7273,5.6213,5.7273,487810,0
2011-07-05,5.6882,5.7719,5.6436,5.7498,619587,0
2011-07-06,5.6982,5.7507,5.6692,5.739,666568,0
2011-07-07,5.7554,5.8001,5.7498,5.7666,520139,0
2011-07-08,5.7107,5.7719,5.6827,5.7666,809254,0
2011-07-11,5.7051,5.7331,5.677,5.7331,801088,0
2011-07-12,5.7107,5.7387,5.677,5.6882,585850,0
2011-07-13,5.7161,5.7607,5.6939,5.6994,407338,0
2011-07-14,5.6994,5.744,5.6436,5.6604,412758,0
2011-07-15,5.7051,5.7161,5.6101,5.6436,525006,0
2011-07-18,5.6044,5.6268,5.5153,5.5262,643942,0
2011-07-19,5.5239,5.5706,5.5121,5.5239,672972,0
2011-07-20,5.5485,5.5818,5.5374,5.5709,480410,0
2011-07-21,5.5818,5.6436,5.5541,5.6156,730217,0
2011-07-22,5.6381,5.6491,5.5987,5.6321,532394,0
2011-07-25,5.5818,5.6101,5.5601,5.5652,828799,0
2011-07-26,5.5646,5.5993,5.5591,5.5818,489074,0
2011-07-27,5.5485,5.5652,5.4593,5.4815,695893,0
2011-07-28,5.4949,5.5121,5.4307,5.4483,672786,0
2011-07-29,5.3904,5.4132,5.3144,5.3726,1103542,0
2011-08-01,5.4646,5.487,5.3865,5.448,603764,0
2011-08-02,5.4307,5.4832,5.3611,5.3843,736059,0
2011-08-03,5.4032,5.437,5.3477,5.4258,621667,0
2011-08-04,5.3496,5.3496,5.0937,5.1227,1421529,0
2011-08-05,5.1686,5.1964,4.7998,5.0007,2085555,0
2011-08-08,4.7494,4.7607,4.364,4.4757,2051487,0
2011-08-09,4.4646,4.9228,4.3584,4.9061,1410469,0
2011-08-10,4.8503,4.8503,4.6546,4.6823,1035763,0
2011-08-11,4.6992,4.9338,4.6992,4.8724,781966,0
2011-08-12,4.9282,4.9844,4.878,4.9844,602875,0
2011-08-15,5.0121,5.0959,5.0121,5.0959,459118,0
2011-08-16,5.0457,5.0735,4.9953,5.0566,458964,0
2011-08-17,5.0735,5.1465,5.0516,5.0903,522380,0
2011-08-18,4.9173,4.9173,4.8334,4.9002,655499,0
2011-08-19,4.6823,4.9395,4.6823,4.7607,594892,0
2011-08-22,4.9114,4.9338,4.7216,4.7439,648819,0
2011-08-23,4.8276,4.9671,4.7549,4.9671,773594,0
2011-08-24,4.9785,5.0121,4.9114,4.9785,421697,0
2011-08-25,4.9953,5.0121,4.8444,4.8893,331656,0
2011-08-26,4.8437,4.9717,4.809,4.9542,498152,0
2011-08-29,5.0178,5.0516,4.9395,5.0178,900013,0
2011-08-30,4.9733,5.0401,4.9173,5.0178,491148,0
2011-08-31,5.0522,5.131,5.0153,5.0761,603035,0
2011-09-01,5.1072,5.1295,5.0178,5.0345,567487,0
2011-09-02,4.9544,4.9729,4.9176,4.9482,615250,0
2011-09-06,4.7681,4.9425,4.7681,4.9425,877975,0
2011-09-07,4.995,5.0819,4.9366,5.0761,602727,0
2011-09-08,5.0183,5.0819,4.995,5.0121,592174,0
2011-09-09,4.9599,4.995,4.8784,4.9191,727277,0
2011-09-12,4.8319,4.9018,4.8029,4.867,620093,0
2011-09-13,4.8612,4.9079,4.8378,4.8959,662520,0
2011-09-14,4.9191,4.9249,4.8205,4.8726,642782,0
2011-09-15,4.9133,4.9542,4.8902,4.9191,479720,0
2011-09-16,4.9309,4.9425,4.8612,4.8902,477881,0
2011-09-19,4.8319,4.8378,4.7446,4.8319,587696,0
2011-09-20,4.8495,4.8726,4.7798,4.8029,402830,0
2011-09-21,4.8437,4.8437,4.6867,4.7155,399693,0
2011-09-22,4.6515,4.6515,4.4306,4.5004,1165363,0
2011-09-23,4.4078,4.5004,4.4078,4.4831,626607,0
2011-09-26,4.5239,4.5412,4.4598,4.5239,564157,0
2011-09-27,4.6462,4.7216,4.6168,4.6397,608998,0
2011-09-28,4.6633,4.6691,4.5239,4.5412,457902,0
2011-09-29,4.5875,4.6751,4.4886,4.5642,527196,0
2011-09-30,4.5605,4.5605,4.4413,4.4413,983967,0
2011-10-03,4.3666,4.4424,4.1692,4.1925,1404814,0
2011-10-04,4.134,4.2446,4.0764,4.2154,1471051,0
2011-10-05,4.2328,4.3496,4.1806,4.3434,717636,0
2011-10-06,4.3028,4.4598,4.3028,4.4598,687994,0
2011-10-07,4.4886,4.518,4.4191,4.4598,667103,0
2011-10-10,4.5067,4.594,4.5067,4.5474,507647,0
2011-10-11,4.5119,4.582,4.5004,4.5412,662028,0
2011-10-12,4.5642,4.6282,4.5642,4.6228,468880,0
2011-10-13,4.5705,4.594,4.518,4.5412,997060,0
2011-10-14,4.5761,4.6108,4.5356,4.5761,983518,0
2011-10-17,4.5588,4.5588,4.4249,4.448,1194869,0
2011-10-18,4.4424,4.5526,4.4078,4.5526,1220147,0
2011-10-19,4.5356,4.5588,4.4658,4.5067,942176,0
2011-10-20,4.4831,4.5004,4.4249,4.5004,748329,0
2011-10-21,4.5293,4.6108,4.5293,4.5642,1122486,0
2011-10-24,4.5642,4.6228,4.5642,4.6108,962227,0
2011-10-25,4.5761,4.5761,4.5119,4.5293,948014,0
2011-10-26,4.5705,4.594,4.5239,4.5705,854660,0
2011-10-27,4.6981,4.7971,4.6927,4.7624,1153943,0
2011-10-28,4.7446,4.7624,4.6751,4.7505,765082,0
2011-10-31,4.7044,4.7044,4.5793,4.5793,943931,0
2011-11-01,4.4306,4.5067,4.4191,4.4714,931857,0
2011-11-02,4.5293,4.5705,4.5067,4.5474,664875,0
2011-11-03,4.619,4.6313,4.5399,4.5946,1034711,0
2011-11-04,4.5765,4.5826,4.5218,4.5706,581641,0
2011-11-07,4.5705,4.5875,4.5293,4.5642,526520,0
2011-11-08,4.5761,4.6053,4.5239,4.582,865593,0
2011-11-09,4.4714,4.4949,4.4249,4.4249,1015839,0
2011-11-10,4.4849,4.5035,4.4365,4.4606,884348,0
2011-11-11,4.4949,4.5642,4.4949,4.518,589141,0
2011-11-14,4.5067,4.5067,4.4366,4.4598,597872,0
2011-11-15,4.4598,4.4772,4.4306,4.4658,846920,0
2011-11-16,4.4191,4.4658,4.4016,4.4191,769544,0
2011-11-17,4.4191,4.4366,4.3319,4.3434,944646,0
2011-11-18,4.3843,4.4078,4.3496,4.3666,706440,0
2011-11-21,4.326,4.3319,4.2505,4.2677,933268,0
2011-11-22,4.2791,4.3205,4.2505,4.2791,943303,0
2011-11-23,4.2505,4.2505,4.1982,4.1982,682622,0
2011-11-25,4.1985,4.2658,4.1928,4.1928,473910,0
2011-11-28,4.2971,4.3611,4.2912,4.3087,737430,0
2011-11-29,4.326,4.3496,4.3146,4.3205,682893,0
2011-11-30,4.4365,4.5077,4.4365,4.5077,824050,0
2011-12-01,4.4949,4.5293,4.4714,4.4886,854882,0
2011-12-02,4.5341,4.5399,4.4791,4.4913,767020,0
2011-12-05,4.5239,4.5474,4.5004,4.5067,925776,0
2011-12-06,4.5035,4.5035,4.473,4.473,1078492,0
2011-12-07,4.4669,4.4849,4.4424,4.4791,1084790,0
2011-12-08,4.4549,4.4549,4.3571,4.3752,1337008,0
2011-12-09,4.406,4.4606,4.3936,4.4365,1086576,0
2011-12-12,4.4303,4.4303,4.3389,4.3752,961959,0
2011-12-13,4.3752,4.4242,4.3327,4.3511,1055931,0
2011-12-14,4.3327,4.3571,4.2963,4.3146,1064916,0
2011-12-15,4.3448,4.3631,4.3085,4.3146,1458778,0
2011-12-16,4.3511,4.3693,4.2596,4.2596,1211167,0
2011-12-19,4.2777,4.2902,4.1499,4.1804,1969472,0
2011-12-20,4.2471,4.2963,4.2471,4.2658,1588679,0
2011-12-21,4.2471,4.2596,4.2234,4.2471,1088678,0
2011-12-22,4.2471,4.3023,4.2471,4.2843,1016964,0
2011-12-23,4.2963,4.3389,4.2902,4.3327,843785,0
2011-12-27,4.3448,4.3693,4.3085,4.3267,1226359,0
2011-12-28,4.3205,4.3267,4.2291,4.2352,1416293,0
2011-12-29,4.2658,4.2963,4.2352,4.2963,1368992,0
2011-12-30,4.3258,4.3856,4.2792,4.3654,1843898,0
2012-01-03,4.4242,4.473,4.4242,4.473,1394221,0
2012-01-04,4.4483,4.4791,4.4181,4.4483,1374159,0
2012-01-05,4.4181,4.4483,4.3874,4.4365,1124017,0
2012-01-06,4.4483,4.4483,4.4119,4.4242,806354,0
2012-01-09,4.4242,4.4971,4.4242,4.4913,739602,0
2012-01-10,4.5341,4.5586,4.5155,4.552,666392,0
2012-01-11,4.5218,4.552,4.5035,4.5341,459104,0
2012-01-12,4.552,4.5642,4.5035,4.5155,1113324,0
2012-01-13,4.4913,4.5341,4.4549,4.4606,778553,0
2012-01-17,4.5103,4.5228,4.485,4.4917,783793,0
2012-01-18,4.5035,4.5341,4.4849,4.5277,972550,0
2012-01-19,4.5341,4.6252,4.5277,4.619,673721,0
2012-01-20,4.6252,4.7045,4.619,4.7045,640198,0
2012-01-23,4.7045,4.7594,4.6926,4.7411,839999,0
2012-01-24,4.7045,4.7654,4.6926,4.7532,700295,0
2012-01-25,4.7287,4.8084,4.7228,4.8084,652245,0
2012-01-26,4.8384,4.8566,4.8138,4.8325,831844,0
2012-01-27,4.826,4.8935,4.826,4.8752,728974,0
2012-01-30,4.8445,4.869,4.826,4.8508,807025,0
2012-01-31,4.9083,4.9214,4.868,4.9143,783733,0
2012-02-01,4.9361,5.0094,4.9361,5.0029,860031,0
2012-02-02,4.9909,5.0275,4.9786,5.0094,867589,0
2012-02-03,5.0275,5.0823,5.0029,5.0094,725708,0
2012-02-06,4.9055,5.0217,4.8508,5.0153,641852,0
2012-02-07,5.0054,5.093,4.9863,5.0741,1028589,0
2012-02-08,5.0741,5.1115,5.0553,5.0805,662551,0
2012-02-09,5.0805,5.1115,5.0741,5.1051,567205,0
2012-02-10,5.0642,5.0823,4.997,4.997,1187484,0
2012-02-13,5.0397,5.0577,5.0217,5.0397,603230,0
2012-02-14,5.0153,5.0275,4.9786,5.0094,457290,0
2012-02-15,5.0336,5.0522,4.997,5.0217,698888,0
2012-02-16,5.0029,5.0701,5.0029,5.0577,778411,0
2012-02-17,5.1067,5.1067,5.0642,5.0883,541188,0
2012-02-21,5.1006,5.1372,5.0945,5.1372,1108470,0
2012-02-22,5.1067,5.125,5.0883,5.0883,997192,0
2012-02-23,5.0823,5.131,5.0823,5.131,668460,0
2012-02-24,5.1368,5.149,5.124,5.149,754743,0
2012-02-27,5.0945,5.1189,5.0823,5.0823,1069719,0
2012-02-28,5.0823,5.1127,5.0823,5.0883,817764,0
2012-02-29,5.0958,5.1541,5.083,5.1345,876707,0
2012-03-01,5.1491,5.1739,5.1434,5.1674,871920,0
2012-03-02,4.9924,5.0678,4.8988,4.9175,3209610,0
2012-03-05,4.9048,4.9048,4.8298,4.8361,2023854,0
2012-03-06,4.767,4.7922,4.6921,4.7107,1797336,0
2012-03-07,4.7358,4.8361,4.7358,4.8361,925569,0
2012-03-08,4.8673,4.9425,4.8673,4.9425,992703,0
2012-03-09,4.955,4.98,4.9363,4.9487,808949,0
2012-03-12,4.9425,4.9425,4.8988,4.9298,957927,0
2012-03-13,4.98,4.999,4.9363,4.98,976105,0
2012-03-14,4.98,4.999,4.9239,4.9425,647150,0
2012-03-15,4.9487,4.9673,4.9175,4.9239,501230,0
2012-03-16,4.9175,4.9363,4.7982,4.8862,1038988,0
2012-03-19,4.8612,4.8988,4.8547,4.8862,737344,0
2012-03-20,4.8361,4.8612,4.8235,4.8298,580110,0
2012-03-21,4.8612,4.8612,4.8109,4.8298,688605,0
2012-03-22,4.8045,4.8361,4.7798,4.7798,650760,0
2012-03-23,4.7859,4.8235,4.7798,4.8109,587673,0
2012-03-26,4.8361,4.8673,4.8298,4.8673,760740,0
2012-03-27,4.8799,4.9175,4.8736,4.9048,756898,0
2012-03-28,4.9048,4.9109,4.8361,4.8547,633813,0
2012-03-29,4.8422,4.8673,4.8109,4.8673,602599,0
2012-03-30,4.9143,4.9543,4.8551,4.9143,1225581,0
2012-04-02,4.8673,4.9924,4.8612,4.9673,946357,0
2012-04-03,4.9673,4.9673,4.8862,4.9298,700497,0
2012-04-04,4.8673,4.8862,4.8361,4.8485,658437,0
2012-04-05,4.8298,4.8612,4.8235,4.8298,376233,0
2012-04-09,4.7735,4.8298,4.767,4.7859,478589,0
2012-04-10,4.7982,4.8173,4.6859,4.7292,648157,0
2012-04-11,4.7922,4.8109,4.7485,4.7735,469327,0
2012-04-12,4.7922,4.8862,4.7922,4.8547,609173,0
2012-04-13,4.8547,4.8547,4.7982,4.8235,301651,0
2012-04-16,4.8485,4.8547,4.767,4.7798,373708,0
2012-04-17,4.8173,4.8547,4.7982,4.8485,713533,0
2012-04-18,4.8173,4.8485,4.8173,4.8173,452770,0
2012-04-19,4.8235,4.8361,4.767,4.7922,523071,0
2012-04-20,4.8547,4.8612,4.7798,4.7859,569555,0
2012-04-23,4.742,4.7608,4.7044,4.7485,687142,0
2012-04-24,4.742,4.7982,4.742,4.7859,570009,0
2012-04-25,4.8235,4.8422,4.8109,4.8422,433777,0
2012-04-26,4.8298,4.8736,4.8235,4.8612,339705,0
2012-04-27,4.8612,4.8673,4.8422,4.8547,347482,0
2012-04-30,4.8416,4.8551,4.8225,4.8287,390896,0
2012-05-01,4.8235,4.8736,4.8235,4.8485,693315,0
2012-05-02,4.7982,4.8173,4.767,4.8045,686729,0
2012-05-03,4.8235,4.8298,4.7798,4.7798,554427,0
2012-05-04,4.7608,4.7608,4.7044,4.7169,447533,0
2012-05-07,4.7169,4.7292,4.698,4.7107,452691,0
2012-05-08,4.673,4.6921,4.6168,4.6668,812904,0
2012-05-09,4.6231,4.6357,4.5977,4.6168,681671,0
2012-05-10,4.6433,4.6625,4.6173,4.6173,425671,0
2012-05-11,4.5851,4.6231,4.5605,4.5728,494526,0
2012-05-14,4.5166,4.5354,4.4917,4.5041,694260,0
2012-05-15,4.4976,4.5041,4.4224,4.4539,799027,0
2012-05-16,4.4666,4.485,4.4288,4.4413,395078,0
2012-05-17,4.4352,4.4352,4.3286,4.3412,729862,0
2012-05-18,4.3534,4.366,4.2409,4.2468,694017,0
2012-05-21,4.291,4.3346,4.2849,4.3223,795421,0
2012-05-22,4.3473,4.4038,4.3286,4.3473,909251,0
2012-05-23,4.3286,4.3534,4.291,4.3534,739929,0
2012-05-24,4.3725,4.3725,4.3346,4.3412,463188,0
2012-05-25,4.3473,4.3725,4.3412,4.3534,368523,0
2012-05-29,4.3852,4.4413,4.3786,4.4038,697849,0
2012-05-30,4.3786,4.3912,4.3473,4.366,748980,0
2012-05-31,4.3856,4.3922,4.2995,4.3654,981840,0
2012-06-01,4.3005,4.3135,4.2679,4.2679,518045,0
2012-06-04,4.291,4.3096,4.2349,4.2538,453267,0
2012-06-05,4.2555,4.2938,4.2485,4.2555,644684,0
2012-06-06,4.3005,4.3522,4.3005,4.3457,726351,0
2012-06-07,4.3909,4.4166,4.3719,4.378,688792,0
2012-06-08,4.3396,4.3846,4.32,4.3846,559691,0
2012-06-11,4.3909,4.4365,4.3649,4.3649,609476,0
2012-06-12,4.3909,4.4102,4.3587,4.3975,913599,0
2012-06-13,4.4365,4.4365,4.3719,4.378,929382,0
2012-06-14,4.378,4.4234,4.3522,4.4039,631974,0
2012-06-15,4.4102,4.4365,4.3649,4.4039,832160,0
2012-06-18,4.3909,4.4234,4.3846,4.4102,497665,0
2012-06-19,4.4039,4.5009,4.4039,4.4622,889891,0
2012-06-20,4.4622,4.5077,4.4557,4.4878,514566,0
2012-06-21,4.4947,4.4947,4.4039,4.4166,761744,0
2012-06-22,4.4426,4.4426,4.3975,4.4297,478383,0
2012-06-25,4.3719,4.3909,4.3457,4.378,754699,0
2012-06-26,4.4166,4.4234,4.3975,4.4166,503692,0
2012-06-27,4.4426,4.4751,4.4297,4.4622,508931,0
2012-06-28,4.4492,4.4751,4.4102,4.4751,631842,0
2012-06-29,4.5707,4.604,4.5376,4.604,1446480,0
2012-07-02,4.6107,4.6368,4.6049,4.624,859923,0
2012-07-03,4.6497,4.6885,4.6368,4.6497,400630,0
2012-07-05,4.624,4.6564,4.6049,4.6049,724260,0
2012-07-06,4.5847,4.5919,4.5398,4.5524,679000,0
2012-07-09,4.5653,4.5847,4.5524,4.5721,448880,0
2012-07-10,4.6173,4.6301,4.5335,4.5465,501787,0
2012-07-11,4.5653,4.5919,4.5524,4.5721,326110,0
2012-07-12,4.5465,4.5721,4.5269,4.5269,466884,0
2012-07-13,4.5593,4.5919,4.5524,4.5721,361051,0
2012-07-16,4.5786,4.5847,4.5465,4.5786,404676,0
2012-07-17,4.5919,4.5919,4.5398,4.5653,528974,0
2012-07-18,4.5439,4.6101,4.5439,4.604,665145,0
2012-07-19,4.6107,4.6173,4.5919,4.6173,527011,0
2012-07-20,4.5847,4.6049,4.5653,4.5786,564188,0
2012-07-23,4.4878,4.5398,4.4622,4.5269,575749,0
2012-07-24,4.5243,4.5439,4.4781,4.4977,425446,0
2012-07-25,4.5269,4.5465,4.5009,4.5398,452754,0
2012-07-26,4.5919,4.6433,4.5919,4.6433,573696,0
2012-07-27,4.624,4.7273,4.6173,4.7081,647004,0
2012-07-30,4.6949,4.7144,4.6757,4.6885,521772,0
2012-07-31,4.6827,4.6895,4.6299,4.6499,613342,0
2012-08-01,4.6757,4.7014,4.6497,4.6885,400122,0
2012-08-02,4.6568,4.6568,4.5838,4.6168,449414,0
2012-08-03,4.6691,4.7339,4.6625,4.7014,589227,0
2012-08-06,4.7273,4.7531,4.7081,4.7144,472345,0
2012-08-07,4.747,4.7854,4.7081,4.747,898708,0
2012-08-08,4.7339,4.747,4.721,4.747,358000,0
2012-08-09,4.747,4.7791,4.7339,4.7725,338666,0
2012-08-10,4.7597,4.7725,4.7339,4.7725,325521,0
2012-08-13,4.7597,4.7921,4.747,4.7661,458610,0
2012-08-14,4.7725,4.7791,4.7531,4.7531,474569,0
2012-08-15,4.747,4.7791,4.7401,4.7597,515894,0
2012-08-16,4.7661,4.8372,4.7531,4.8114,889463,0
2012-08-17,4.818,4.831,4.8048,4.8239,356956,0
2012-08-20,4.8239,4.8239,4.7791,4.7854,762384,0
2012-08-21,4.8114,4.8372,4.7791,4.8114,573018,0
2012-08-22,4.7921,4.8114,4.7725,4.7791,598242,0
2012-08-23,4.7854,4.7854,4.747,4.7854,548148,0
2012-08-24,4.7689,4.815,4.7425,4.809,353170,0
2012-08-27,4.8114,4.8239,4.7725,4.7791,705682,0
2012-08-28,4.7597,4.7921,4.7531,4.7921,485616,0
2012-08-29,4.7983,4.8114,4.7791,4.8114,376989,0
2012-08-30,4.7921,4.7983,4.7531,4.7597,435982,0
2012-08-31,4.7821,4.8287,4.7627,4.8021,511366,0
2012-09-04,4.8287,4.8353,4.7821,4.809,733051,0
2012-09-05,4.6768,4.7689,4.6568,4.6827,1863586,0
2012-09-06,4.716,4.8484,4.716,4.8484,1184205,0
2012-09-07,4.8484,4.9083,4.809,4.9083,1238947,0
2012-09-10,4.8881,4.9143,4.8416,4.8484,656438,0
2012-09-11,4.8353,4.8948,4.8353,4.8617,738139,0
2012-09-12,4.8617,4.9013,4.8551,4.8749,885739,0
2012-09-13,4.8749,4.9608,4.868,4.9608,886963,0
2012-09-14,4.9942,5.0136,4.9608,4.9742,1033328,0
2012-09-17,4.9543,4.9672,4.9013,4.9143,664296,0
2012-09-18,4.9013,4.9143,4.8814,4.9013,816593,0
2012-09-19,4.9083,4.9412,4.9013,4.9143,621255,0
2012-09-20,4.8948,4.9013,4.868,4.8881,574396,0
2012-09-21,4.9143,4.9276,4.8749,4.8881,501568,0
2012-09-24,4.8749,4.8881,4.8617,4.8749,547417,0
2012-09-25,4.9013,4.9143,4.8287,4.8353,721389,0
2012-09-26,4.8353,4.8416,4.7758,4.7955,872473,0
2012-09-27,4.8353,4.868,4.815,4.8617,627807,0
2012-09-28,4.8617,4.8749,4.8021,4.8225,1086010,0
2012-10-01,4.8617,4.9083,4.8353,4.8484,994765,0
2012-10-02,4.8551,4.9214,4.8484,4.9214,1557050,0
2012-10-03,4.9214,4.9543,4.9083,4.9476,986963,0
2012-10-04,4.9476,4.9873,4.9476,4.9873,1105444,0
2012-10-05,5.0136,5.0534,4.9742,4.9942,1301066,0
2012-10-08,4.9672,5.0005,4.9608,4.9808,573308,0
2012-10-09,4.9808,4.9808,4.9083,4.9083,722545,0
2012-10-10,4.9143,4.9343,4.8881,4.8948,542012,0
2012-10-11,4.9276,4.9476,4.8948,4.9214,561898,0
2012-10-12,4.9214,4.9412,4.8814,4.9013,543024,0
2012-10-15,4.9276,4.9412,4.9143,4.9343,681359,0
2012-10-16,4.9276,5.0073,4.9276,5.0073,655002,0
2012-10-17,5.0005,5.0205,4.9942,5.0136,438376,0
2012-10-18,4.9942,5.0073,4.9608,4.9873,547197,0
2012-10-19,4.9543,4.9543,4.8617,4.8881,541163,0
2012-10-22,4.8948,4.9214,4.8948,4.9214,360967,0
2012-10-23,4.8814,4.8814,4.8225,4.8484,995183,0
2012-10-24,4.868,4.8814,4.8416,4.8551,537536,0
2012-10-25,4.868,4.8881,4.8021,4.8287,965252,0
2012-10-26,4.8287,4.8617,4.815,4.8551,704730,0
2012-10-31,4.8484,4.9143,4.8484,4.9013,1076009,0
2012-11-01,4.9214,4.9742,4.9214,4.9672,457697,0
2012-11-02,5.0073,5.0073,4.9276,4.9412,478937,0
2012-11-05,4.9214,4.9276,4.8881,4.9143,425663,0
2012-11-06,4.9214,4.9742,4.9143,4.9543,564599,0
2012-11-07,4.9214,4.9276,4.8551,4.868,601947,0
2012-11-08,4.8749,4.8814,4.815,4.8225,456124,0
2012-11-09,4.7889,4.8353,4.7889,4.8021,498160,0
2012-11-12,4.8021,4.815,4.7821,4.7889,442859,0
2012-11-13,4.7556,4.815,4.736,4.7758,643187,0
2012-11-14,4.7758,4.7821,4.6237,4.6237,850435,0
2012-11-15,4.6299,4.6435,4.5309,4.5909,1324116,0
2012-11-16,4.6101,4.6698,4.6101,4.6631,637542,0
2012-11-19,4.7292,4.7556,4.7229,4.736,522526,0
2012-11-20,4.7229,4.7556,4.7096,4.7292,559106,0
2012-11-21,4.749,4.7758,4.7425,4.7758,386514,0
2012-11-23,4.809,4.8749,4.809,4.868,179449,0
2012-11-26,4.8225,4.8484,4.8225,4.8353,504812,0
2012-11-27,4.8287,4.8617,4.8225,4.8287,548773,0
2012-11-28,4.815,4.8551,4.7955,4.8484,463484,0
2012-11-29,4.8749,4.8948,4.8551,4.8749,551051,0
2012-11-30,4.8617,4.8881,4.8617,4.868,440131,0
2012-12-03,4.8749,4.8948,4.8353,4.8416,803133,0
2012-12-04,4.8225,4.868,4.809,4.868,1695352,0
2012-12-05,4.8749,4.8749,4.8287,4.8484,1252231,0
2012-12-06,4.8353,4.8551,4.8225,4.8287,1029178,0
2012-12-07,4.8416,4.8617,4.8287,4.8617,744297,0
2012-12-10,4.8416,4.868,4.8353,4.8353,605336,0
2012-12-11,4.8416,4.8814,4.8416,4.8617,687318,0
2012-12-12,4.868,4.8948,4.8551,4.8814,727019,0
2012-12-13,4.8617,4.8881,4.8416,4.8749,792493,0
2012-12-14,4.868,4.9343,4.8617,4.9214,1060233,0
2012-12-17,4.9214,4.9672,4.9143,4.9476,1074630,0
2012-12-18,4.9476,4.9942,4.9412,4.9942,692951,0
2012-12-19,4.8881,4.9013,4.8617,4.8617,776388,0
2012-12-20,4.8814,4.8814,4.8484,4.8617,993251,0
2012-12-21,4.809,4.8484,4.7955,4.8416,855372,0
2012-12-24,4.8225,4.8225,4.8021,4.8225,553927,0
2012-12-26,4.8416,4.8484,4.809,4.8225,529594,0
2012-12-27,4.8287,4.8617,4.8021,4.8484,1029130,0
2012-12-28,4.809,4.8551,4.809,4.8287,1104375,0
2012-12-31,4.8416,4.8814,4.8287,4.8617,1042651,0
2013-01-02,4.9214,4.9742,4.9214,4.9742,580225,0
2013-01-03,4.9608,4.9742,4.9214,4.9608,766887,0
2013-01-04,4.9808,5.0073,4.9476,5.0005,648111,0
2013-01-07,4.9942,5.0136,4.9608,5.0005,770297,0
2013-01-08,4.9808,5.0205,4.9808,5.0073,670960,0
2013-01-09,5.0136,5.0669,5.0136,5.0669,707106,0
2013-01-10,5.0866,5.113,5.0802,5.113,549966,0
2013-01-11,5.113,5.113,5.0802,5.0866,357713,0
2013-01-14,5.0802,5.0934,5.0534,5.0802,523213,0
2013-01-15,5.0669,5.0733,5.0337,5.0534,531545,0
2013-01-16,5.0269,5.0669,5.0073,5.0602,602815,0
2013-01-17,5.0802,5.113,5.0802,5.113,538873,0
2013-01-18,5.1196,5.1264,5.1063,5.1264,504168,0
2013-01-22,5.1196,5.1196,5.0999,5.1063,398726,0
2013-01-23,5.113,5.1264,5.0733,5.0802,610028,0
2013-01-24,5.0669,5.0999,5.0669,5.0866,537274,0
2013-01-25,5.0934,5.1264,5.0934,5.1063,553632,0
2013-01-28,5.1063,5.1196,5.0733,5.113,615052,0
2013-01-29,5.0999,5.1264,5.0934,5.113,539283,0
2013-01-30,5.113,5.1264,5.0999,5.1264,333149,0
2013-01-31,5.0934,5.1331,5.0934,5.113,817287,0
2013-02-01,5.1464,5.1658,5.1331,5.1594,569836,0
2013-02-04,5.1196,5.1264,5.0534,5.0534,1042811,0
2013-02-05,5.0733,5.1063,5.0669,5.0999,855501,0
2013-02-06,5.0802,5.0999,5.0733,5.0999,603248,0
2013-02-07,5.1063,5.1063,5.0534,5.0866,559611,0
2013-02-08,5.0866,5.1196,5.0866,5.0999,535676,0
2013-02-11,5.0934,5.0934,5.0733,5.0934,537976,0
2013-02-12,5.1063,5.113,5.0802,5.1063,506072,0
2013-02-13,5.113,5.1264,5.1063,5.1196,631709,0
2013-02-14,5.0866,5.0999,5.0802,5.0934,610145,0
2013-02-15,5.0999,5.113,5.0669,5.0866,446088,0
2013-02-19,5.0999,5.1264,5.0934,5.1196,458857,0
2013-02-20,5.1063,5.1196,5.0534,5.0534,741196,0
2013-02-21,5.0205,5.0337,4.9742,4.9873,613697,0
2013-02-22,5.0205,5.0269,5.0073,5.0205,406730,0
2013-02-25,5.0337,5.0534,4.9412,4.9543,692207,0
2013-02-26,4.9742,5.0005,4.9608,5.0005,687251,0
2013-02-27,4.9873,5.0669,4.9873,5.0602,571388,0
2013-02-28,5.0337,5.0999,5.0337,5.0866,848587,0
2013-03-01,5.0602,5.0733,5.0269,5.0733,502872,0
2013-03-04,5.0534,5.0602,5.0205,5.0602,600636,0
2013-03-05,5.0802,5.0999,5.0534,5.0602,981740,0
2013-03-06,5.0733,5.0934,5.0602,5.0866,697694,0
2013-03-07,5.0866,5.1063,5.0802,5.1063,687002,0
2013-03-08,5.113,5.1331,5.0934,5.1331,675395,0
2013-03-11,5.113,5.1725,5.113,5.1658,938913,0
2013-03-12,5.1464,5.1658,5.1392,5.1526,818721,0
2013-03-13,5.1444,5.1581,5.1175,5.1509,544812,0
2013-03-14,5.1509,5.1712,5.1509,5.1712,352697,0
2013-03-15,5.1509,5.1646,5.1308,5.1581,363339,0
2013-03-18,5.1041,5.1581,5.0971,5.1041,522824,0
2013-03-19,5.1106,5.124,5.0499,5.0971,404135,0
2013-03-20,5.1106,5.1509,5.1106,5.1375,473873,0
2013-03-21,5.1308,5.1308,5.0903,5.124,679661,0
2013-03-22,5.1308,5.1646,5.124,5.1444,406507,0
2013-03-25,5.1581,5.1712,5.0837,5.1106,795340,0
2013-03-26,5.1175,5.1308,5.1041,5.1308,600150,0
2013-03-27,5.0971,5.1581,5.0903,5.1581,448460,0
2013-03-28,5.1509,5.1783,5.1308,5.1581,1414849,0
2013-04-01,5.1444,5.2053,5.1375,5.1581,1137870,0
2013-04-02,5.1783,5.212,5.1712,5.1985,806951,0
2013-04-03,5.185,5.192,5.1444,5.1444,408212,0
2013-04-04,5.1509,5.2053,5.1444,5.185,536576,0
2013-04-05,5.124,5.192,5.124,5.192,568124,0
2013-04-08,5.1712,5.1712,5.1308,5.1444,838667,0
2013-04-09,5.1581,5.185,5.1308,5.1712,614761,0
2013-04-10,5.1783,5.212,5.1783,5.212,551530,0
2013-04-11,5.2053,5.2392,5.2053,5.212,487172,0
2013-04-12,5.192,5.2053,5.1783,5.2053,423157,0
2013-04-15,5.185,5.185,5.0903,5.1041,720223,0
2013-04-16,5.1509,5.1509,5.1175,5.1509,448680,0
2013-04-17,5.1106,5.124,5.0564,5.0971,602538,0
2013-04-18,5.1106,5.1106,5.0365,5.0633,440769,0
2013-04-19,5.0701,5.0903,5.0564,5.0903,585329,0
2013-04-22,5.1041,5.1041,5.0633,5.0903,694449,0
2013-04-23,5.1041,5.185,5.1041,5.185,747335,0
2013-04-24,5.1712,5.1985,5.1509,5.192,465570,0
2013-04-25,5.192,5.2189,5.1783,5.1985,424336,0
2013-04-26,5.2053,5.2053,5.1581,5.1581,432357,0
2013-04-29,5.1985,5.2053,5.1783,5.2053,562978,0
2013-04-30,5.212,5.2392,5.192,5.2392,511136,0
2013-05-01,5.2392,5.2458,5.192,5.212,441914,0
2013-05-02,5.2189,5.2526,5.212,5.2526,423459,0
2013-05-03,5.2999,5.3204,5.2729,5.2864,407371,0
2013-05-06,5.2864,5.2864,5.2729,5.2864,318892,0
2013-05-07,5.2999,5.3204,5.2799,5.3204,427566,0
2013-05-08,5.3338,5.3674,5.3133,5.3674,635848,0
2013-05-09,5.3609,5.3674,5.2999,5.3338,612497,0
2013-05-10,5.327,5.3338,5.2999,5.3204,534561,0
2013-05-13,5.327,5.327,5.2934,5.3068,532563,0
2013-05-14,5.3133,5.3403,5.2999,5.3338,778756,0
2013-05-15,5.3133,5.3541,5.3133,5.3475,657079,0
2013-05-16,5.3338,5.3475,5.3068,5.3204,692798,0
2013-05-17,5.3338,5.3475,5.2999,5.3475,674889,0
2013-05-20,5.327,5.3541,5.3133,5.3475,652181,0
2013-05-21,5.3475,5.3744,5.327,5.3674,555671,0
2013-05-22,5.3674,5.4081,5.2999,5.3338,683720,0
2013-05-23,5.2526,5.3133,5.2392,5.3133,684546,0
2013-05-24,5.2799,5.2864,5.2458,5.2729,432268,0
2013-05-28,5.3068,5.3338,5.2526,5.2662,713068,0
2013-05-29,5.2392,5.2458,5.192,5.2189,536488,0
2013-05-30,5.2255,5.2864,5.2255,5.2662,708567,0
2013-05-31,5.2545,5.2758,5.2193,5.2193,972827,0
2013-06-03,5.2392,5.2392,5.124,5.1581,701159,0
2013-06-04,5.185,5.2053,5.1581,5.1783,812804,0
2013-06-05,5.1444,5.185,5.1041,5.1581,779164,0
2013-06-06,5.1509,5.192,5.124,5.192,450451,0
2013-06-07,5.212,5.2595,5.2053,5.2595,342135,0
2013-06-10,5.2662,5.2799,5.2323,5.2323,281357,0
2013-06-11,5.2255,5.2392,5.1646,5.1712,574011,0
2013-06-12,5.2046,5.2253,5.1286,5.1354,371211,0
2013-06-13,5.1491,5.2253,5.1491,5.2046,382910,0
2013-06-14,5.1835,5.2046,5.1354,5.1491,277197,0
2013-06-17,5.1908,5.2253,5.1698,5.1908,601110,0
2013-06-18,5.1975,5.2734,5.1975,5.2321,581555,0
2013-06-19,5.2392,5.2459,5.1698,5.1698,497941,0
2013-06-20,5.1215,5.1354,5.0179,5.0455,652443,0
2013-06-21,5.0803,5.0941,4.9901,5.0384,572794,0
2013-06-24,4.9488,4.9488,4.8313,4.8936,951126,0
2013-06-25,4.9625,5.0179,4.9214,5.0109,499726,0
2013-06-26,5.0527,5.0595,5.0179,5.0246,438571,0
2013-06-27,5.0664,5.087,5.0455,5.0803,477969,0
2013-06-28,5.0803,5.1698,5.0664,5.0941,762482,0
2013-07-01,5.1354,5.1975,5.1286,5.1354,423579,0
2013-07-02,5.1423,5.1835,5.1148,5.1491,403540,0
2013-07-03,5.0664,5.1354,5.0246,5.0803,506180,0
2013-07-05,5.1491,5.1491,5.0803,5.1077,346056,0
2013-07-08,5.1561,5.1634,5.1008,5.1215,307987,0
2013-07-09,5.1698,5.1698,5.1215,5.1354,457653,0
2013-07-10,5.1423,5.1634,5.1148,5.1423,373857,0
2013-07-11,5.1835,5.2392,5.1835,5.2392,442508,0
2013-07-12,5.2321,5.2528,5.2253,5.2392,335801,0
2013-07-15,5.2599,5.2946,5.2459,5.2946,394859,0
2013-07-16,5.3012,5.3012,5.2599,5.2668,422266,0
2013-07-17,5.2668,5.2946,5.2528,5.2809,529652,0
2013-07-18,5.2946,5.3222,5.2872,5.3222,468875,0
2013-07-19,5.3012,5.315,5.2809,5.315,380293,0
2013-07-22,5.3012,5.3222,5.2809,5.315,484623,0
2013-07-23,5.3222,5.3498,5.3084,5.3427,437419,0
2013-07-24,5.3563,5.3638,5.3287,5.3563,490729,0
2013-07-25,5.3287,5.3427,5.315,5.3222,465466,0
2013-07-26,5.3012,5.315,5.2734,5.3084,391322,0
2013-07-29,5.3012,5.3222,5.2599,5.2668,509425,0
2013-07-30,5.3012,5.3012,5.2321,5.2599,537782,0
2013-07-31,5.2809,5.3012,5.2668,5.2872,444963,0
2013-08-01,5.3287,5.3563,5.315,5.3498,354853,0
2013-08-02,5.336,5.3777,5.3287,5.3563,487718,0
2013-08-05,5.3427,5.3563,5.3287,5.3427,289674,0
2013-08-06,5.336,5.3563,5.3222,5.3563,689279,0
2013-08-07,5.3427,5.3427,5.315,5.3287,400632,0
2013-08-08,5.3427,5.3563,5.3222,5.3498,452278,0
2013-08-09,5.3427,5.3498,5.3084,5.315,994659,0
2013-08-12,5.2946,5.315,5.2392,5.2809,589035,0
2013-08-13,5.2872,5.3012,5.2528,5.2946,870176,0
2013-08-14,5.2734,5.2946,5.2734,5.2809,654981,0
2013-08-15,5.2253,5.2528,5.2183,5.2392,803017,0
2013-08-16,5.2253,5.2528,5.2253,5.2392,486269,0
2013-08-19,5.2253,5.2528,5.2183,5.2183,459736,0
2013-08-20,5.2183,5.2459,5.1975,5.2459,697414,0
2013-08-21,5.2392,5.2392,5.1975,5.2046,550803,0
2013-08-22,5.2253,5.2459,5.2183,5.2183,395531,0
2013-08-23,5.2253,5.2668,5.2183,5.2668,254058,0
2013-08-26,5.2734,5.2734,5.2459,5.2668,341159,0
2013-08-27,5.2113,5.2253,5.1908,5.2046,374296,0
2013-08-28,5.1908,5.2046,5.1634,5.1975,324793,0
2013-08-29,5.1908,5.2113,5.1835,5.2113,467959,0
2013-08-30,5.2183,5.2183,5.1698,5.1698,321960,0
2013-09-03,5.2193,5.2334,5.1772,5.1912,532314,0
2013-09-04,5.2053,5.2829,5.1912,5.2758,368434,0
2013-09-05,5.2758,5.304,5.2617,5.2829,434887,0
2013-09-06,5.3182,5.325,5.2829,5.3182,268459,0
2013-09-09,5.315,5.3563,5.315,5.3498,389659,0
2013-09-10,5.3538,5.4454,5.3466,5.4383,756605,0
2013-09-11,5.4189,5.4531,5.4189,5.4258,422404,0
2013-09-12,5.424,5.4665,5.424,5.4525,419978,0
2013-09-13,5.4454,5.4454,5.424,5.4383,279697,0
2013-09-16,5.4947,5.4947,5.4454,5.4454,301486,0
2013-09-17,5.4595,5.4665,5.4454,5.4665,339787,0
2013-09-18,5.4595,5.5302,5.4454,5.5302,407450,0
2013-09-19,5.5302,5.5443,5.5018,5.516,535747,0
2013-09-20,5.516,5.516,5.4383,5.4525,504239,0
2013-09-23,5.4525,5.4739,5.4454,5.4665,440399,0
2013-09-24,5.4595,5.4739,5.4383,5.4525,291292,0
2013-09-25,5.4525,5.4806,5.4454,5.4806,437505,0
2013-09-26,5.4806,5.509,5.4739,5.509,363623,0
2013-09-27,5.4877,5.4947,5.4525,5.4877,410610,0
2013-09-30,5.4525,5.4877,5.4383,5.4383,921198,0
2013-10-01,5.4739,5.5302,5.4525,5.5227,445925,0
2013-10-02,5.4595,5.5227,5.4383,5.516,507122,0
2013-10-03,5.516,5.5302,5.4806,5.4877,524405,0
2013-10-04,5.4877,5.5227,5.4877,5.516,332909,0
2013-10-07,5.4739,5.4877,5.4595,5.4595,359828,0
2013-10-08,5.4595,5.4739,5.4172,5.424,303337,0
2013-10-09,5.424,5.4454,5.3815,5.4383,397863,0
2013-10-10,5.4877,5.5371,5.4806,5.5302,418354,0
2013-10-11,5.5302,5.5443,5.516,5.5443,429607,0
2013-10-14,5.5018,5.5302,5.4877,5.5227,410401,0
2013-10-15,5.516,5.5371,5.5018,5.509,421167,0
2013-10-16,5.5302,5.5653,5.5302,5.5585,283897,0
2013-10-17,5.5512,5.6642,5.5443,5.657,535128,0
2013-10-18,5.6642,5.7066,5.6642,5.7066,330641,0
2013-10-21,5.6926,5.7066,5.6429,5.657,456148,0
2013-10-22,5.6781,5.7136,5.6781,5.6926,779926,0
2013-10-23,5.6781,5.6926,5.657,5.6714,581081,0
2013-10-24,5.6854,5.7136,5.6781,5.7066,507066,0
2013-10-25,5.7136,5.7209,5.6854,5.7136,565427,0
2013-10-28,5.6994,5.7066,5.6854,5.6926,509123,0
2013-10-29,5.6926,5.7209,5.6926,5.7136,619580,0
2013-10-30,5.7209,5.7351,5.6854,5.6994,406202,0
2013-10-31,5.6994,5.749,5.6781,5.749,479566,0
2013-11-01,5.7419,5.749,5.7209,5.7277,590349,0
2013-11-04,5.7351,5.7419,5.6714,5.6714,474742,0
2013-11-05,5.657,5.657,5.4806,5.6287,774532,0
2013-11-06,5.6503,5.6854,5.6429,5.6503,421891,0
2013-11-07,5.657,5.6642,5.6148,5.6361,381374,0
2013-11-08,5.6361,5.6361,5.6008,5.6008,399692,0
2013-11-11,5.6148,5.6287,5.5866,5.5866,335551,0
2013-11-12,5.5653,5.6221,5.5585,5.6148,472402,0
2013-11-13,5.6008,5.6081,5.5866,5.6081,439276,0
2013-11-14,5.6148,5.6361,5.5937,5.6221,367795,0
2013-11-15,5.6221,5.6994,5.6221,5.6714,527168,0
2013-11-18,5.6781,5.7066,5.6008,5.6148,488317,0
2013-11-19,5.5937,5.6287,5.5937,5.6221,489815,0
2013-11-20,5.6361,5.6361,5.5653,5.5725,416501,0
2013-11-21,5.5937,5.6429,5.5937,5.6221,569507,0
2013-11-22,5.6221,5.6287,5.6008,5.6148,410340,0
2013-11-25,5.6148,5.6221,5.6008,5.6148,525790,0
2013-11-26,5.6008,5.6081,5.5866,5.6008,434607,0
2013-11-27,5.6081,5.6429,5.6081,5.6361,254876,0
2013-11-29,5.6287,5.6781,5.6287,5.6714,175696,0
2013-12-02,5.657,5.6642,5.657,5.657,251357,0
2013-12-03,5.657,5.6642,5.6148,5.6287,431144,0
2013-12-04,5.6081,5.6081,5.5585,5.5937,463292,0
2013-12-05,5.5866,5.5866,5.5653,5.5725,324498,0
2013-12-06,5.6008,5.6361,5.6008,5.6361,315712,0
2013-12-09,5.6287,5.6287,5.5937,5.6081,452143,0
2013-12-10,5.5866,5.6361,5.5866,5.6361,442260,0
2013-12-11,5.6148,5.6221,5.5866,5.5866,525269,0
2013-12-12,5.5866,5.5866,5.5585,5.5585,440704,0
2013-12-13,5.5797,5.5866,5.516,5.5585,391151,0
2013-12-16,5.5585,5.5866,5.5371,5.5443,546503,0
2013-12-17,5.5512,5.5797,5.5443,5.5797,581318,0
2013-12-18,5.5994,5.6427,5.5926,5.6284,548841,0
2013-12-19,5.6284,5.6427,5.6069,5.6358,453865,0
2013-12-20,5.6358,5.6935,5.6358,5.6864,683422,0
2013-12-23,5.7006,5.7725,5.7006,5.7725,628373,0
2013-12-24,5.78,5.8452,5.78,5.8305,299439,0
2013-12-26,5.8305,5.8668,5.8305,5.8452,515683,0
2013-12-27,5.8452,5.8524,5.8018,5.8375,496684,0
2013-12-30,5.8235,5.8452,5.7942,5.8305,665427,0
2013-12-31,5.8375,5.8739,5.816,5.8668,713854,0
2014-01-02,5.9314,5.9314,5.7942,5.8235,426943,0
2014-01-03,5.816,5.8235,5.7582,5.7582,649453,0
2014-01-06,5.7872,5.7942,5.7511,5.7725,533094,0
2014-01-07,5.816,5.8883,5.816,5.8739,652624,0
2014-01-08,5.8739,5.8957,5.8668,5.8668,412143,0
2014-01-09,5.8739,5.9025,5.816,5.8957,511235,0
2014-01-10,5.8957,5.9171,5.881,5.9171,346369,0
2014-01-13,5.9101,5.9314,5.881,5.8957,537992,0
2014-01-14,5.8883,5.9532,5.8883,5.9532,469983,0
2014-01-15,5.9605,5.982,5.946,5.982,585047,0
2014-01-16,5.9675,5.9892,5.9605,5.9892,681098,0
2014-01-17,5.9605,5.9964,5.9532,5.9964,674069,0
2014-01-21,5.9964,6.0323,5.9747,6.018,576774,0
2014-01-22,5.9964,6.0323,5.9675,6.018,628813,0
2014-01-23,5.946,5.9892,5.946,5.9747,766382,0
2014-01-24,5.9314,5.9389,5.8305,5.8668,741184,0
2014-01-27,5.8524,5.8594,5.7438,5.7725,727650,0
2014-01-28,5.78,5.8089,5.78,5.8089,371880,0
2014-01-29,5.7582,5.7725,5.7293,5.7657,934868,0
2014-01-30,5.7725,5.78,5.7511,5.7582,489596,0
2014-01-31,5.6719,5.7227,5.6427,5.6787,583254,0
2014-02-03,5.6935,5.715,5.5708,5.5851,578155,0
2014-02-04,5.5994,5.6503,5.5926,5.6427,503928,0
2014-02-05,5.614,5.6572,5.5994,5.6572,373308,0
2014-02-06,5.6719,5.715,5.6572,5.7006,590698,0
2014-02-07,5.7293,5.7511,5.7079,5.7511,519667,0
2014-02-10,5.7369,5.7872,5.7369,5.7725,373712,0
2014-02-11,5.7872,5.8452,5.78,5.8452,434478,0
2014-02-12,5.8524,5.8594,5.816,5.8305,359221,0
2014-02-13,5.8018,5.8524,5.7872,5.8452,239749,0
2014-02-14,5.8375,5.9025,5.816,5.9025,372519,0
2014-02-18,5.9101,5.9314,5.8957,5.9246,298982,0
2014-02-19,5.9025,5.9171,5.8739,5.881,579123,0
2014-02-20,5.8883,5.8957,5.8305,5.8957,377988,0
2014-02-21,5.9171,5.946,5.8883,5.9389,912804,0
2014-02-24,5.9314,5.9892,5.9314,5.9605,706833,0
2014-02-25,5.9605,5.9675,5.946,5.9675,390277,0
2014-02-26,5.982,5.982,5.9314,5.9747,443619,0
2014-02-27,5.9532,5.9964,5.9246,5.9892,548235,0
2014-02-28,5.9747,6.0616,5.9747,6.0401,624645,0
2014-03-03,5.9675,5.9747,5.9314,5.9605,471076,0
2014-03-04,6.0253,6.0323,6.0034,6.0253,459137,0
2014-03-05,6.018,6.018,5.9532,5.9532,461227,0
2014-03-06,5.9675,6.0401,5.9675,6.0323,516320,0
2014-03-07,6.0253,6.0401,5.9964,6.0253,331016,0
2014-03-10,6.0111,6.0253,5.982,6.0111,368436,0
2014-03-11,6.0034,6.0111,5.9747,5.9747,557689,0
2014-03-12,5.9659,6.0024,5.944,6.0024,329275,0
2014-03-13,6.0175,6.0248,5.9071,5.9291,400500,0
2014-03-14,5.9145,5.9731,5.8921,5.951,982299,0
2014-03-17,5.9659,6.0104,5.9659,5.9809,499349,0
2014-03-18,6.0024,6.0398,5.9879,6.0248,555381,0
2014-03-19,6.0398,6.0398,5.9659,5.9957,234164,0
2014-03-20,5.9659,5.9659,5.9216,5.944,349047,0
2014-03-21,5.944,5.9731,5.885,5.885,451024,0
2014-03-24,5.8921,5.9216,5.8259,5.8259,356896,0
2014-03-25,5.8552,5.8998,5.848,5.8998,474742,0
2014-03-26,5.9145,5.9291,5.8777,5.8921,283354,0
2014-03-27,5.8698,5.885,5.8186,5.848,571920,0
2014-03-28,5.8628,5.9071,5.8628,5.9071,361648,0
2014-03-31,5.9659,5.9659,5.9071,5.9364,478672,0
2014-04-01,5.944,6.0248,5.9364,6.0248,433663,0
2014-04-02,6.0104,6.0104,5.9585,5.9957,579919,0
2014-04-03,6.0175,6.0175,5.9957,5.9957,354468,0
2014-04-04,6.0398,6.069,6.0024,6.0104,654293,0
2014-04-07,5.9879,6.0104,5.944,5.9731,362194,0
2014-04-08,5.9585,5.9659,5.9364,5.9585,415105,0
2014-04-09,5.9659,5.9809,5.9216,5.9291,497658,0
2014-04-10,5.9291,5.9364,5.8698,5.9071,816198,0
2014-04-11,5.8628,5.8698,5.8186,5.8408,437522,0
2014-04-14,5.8552,5.8628,5.8186,5.8408,405493,0
2014-04-15,5.8259,5.8334,5.7742,5.8186,570756,0
2014-04-16,5.8334,5.8552,5.8112,5.8552,274116,0
2014-04-17,5.8552,5.8921,5.8334,5.885,441944,0
2014-04-21,5.8552,5.885,5.848,5.8777,376595,0
2014-04-22,5.8698,5.944,5.8698,5.9364,435668,0
2014-04-23,5.9216,5.9364,5.9071,5.9216,333411,0
2014-04-24,5.9216,5.9364,5.8777,5.9071,347228,0
2014-04-25,5.8998,5.8998,5.8628,5.8777,293451,0
2014-04-28,5.8921,5.9071,5.8552,5.8921,379622,0
2014-04-29,5.8921,5.9216,5.8921,5.9071,436674,0
2014-04-30,5.9216,5.951,5.8628,5.951,545612,0
2014-05-01,5.9659,6.0024,5.951,5.9879,523634,0
2014-05-02,6.0024,6.0104,5.9731,6.0024,420689,0
2014-05-05,5.9879,6.0024,5.9731,5.9809,435138,0
2014-05-06,5.9879,5.9957,5.9585,5.9731,355008,0
2014-05-07,5.9879,6.0024,5.9585,5.9957,506633,0
2014-05-08,5.9879,6.0024,5.9731,5.9957,393579,0
2014-05-09,5.9879,5.9879,5.944,5.944,357785,0
2014-05-12,5.9585,5.9659,5.944,5.9659,563883,0
2014-05-13,5.9585,5.9879,5.9585,5.9879,387780,0
2014-05-14,5.9659,5.9957,5.9659,5.9809,463886,0
2014-05-15,5.9809,5.9809,5.9291,5.9364,376114,0
2014-05-16,5.9364,5.951,5.9291,5.951,280666,0
2014-05-19,5.9291,5.9659,5.9216,5.9659,458971,0
2014-05-20,5.951,5.951,5.9145,5.9291,443611,0
2014-05-21,5.9364,5.9659,5.9291,5.9585,318569,0
2014-05-22,5.9364,5.9585,5.9291,5.944,497914,0
2014-05-23,5.9585,5.9809,5.951,5.9809,277118,0
2014-05-27,6.0024,6.0248,5.9731,5.9879,469945,0
2014-05-28,6.0175,6.0175,5.9731,6.0024,290636,0
2014-05-29,6.0024,6.0175,5.9659,6.0175,578644,0
2014-05-30,6.0104,6.0398,5.9957,6.0398,461039,0
2014-06-02,6.0467,6.0618,6.0398,6.0398,521663,0
2014-06-03,6.0322,6.0398,6.0024,6.0248,391919,0
2014-06-04,6.0175,6.0322,6.0024,6.0248,510258,0
2014-06-05,6.0248,6.0398,5.9957,6.0322,391874,0
2014-06-06,6.0322,6.0544,6.0104,6.0248,471899,0
2014-06-09,6.0175,6.0322,6.0024,6.0175,490995,0
2014-06-10,6.0322,6.172,6.0322,6.172,4369539,0
2014-06-11,6.1498,6.1867,6.1354,6.1574,2328457,0
2014-06-12,6.1559,6.201,6.1408,6.1559,1260891,0
2014-06-13,6.1633,6.1783,6.1332,6.1332,928223,0
2014-06-16,6.1332,6.1559,6.1259,6.1559,1183565,0
2014-06-17,6.1559,6.1559,6.1332,6.1484,783886,0
2014-06-18,6.1332,6.1859,6.1332,6.1859,840835,0
2014-06-19,6.201,6.2082,6.1783,6.201,800643,0
2014-06-20,6.2082,6.2159,6.1932,6.2082,630119,0
2014-06-23,6.201,6.2082,6.1859,6.2082,744254,0
2014-06-24,6.1859,6.2082,6.1859,6.1859,588188,0
2014-06-25,6.171,6.1783,6.1259,6.1259,1039114,0
2014-06-26,6.1033,6.1484,6.1033,6.1259,1066053,0
2014-06-27,6.1332,6.1484,6.1107,6.1332,600266,0
2014-06-30,6.1559,6.2082,6.1408,6.1932,1362273,0
2014-07-01,6.201,6.2836,6.1859,6.2687,938158,0
2014-07-02,6.2536,6.2609,6.1783,6.2609,680927,0
2014-07-03,6.3059,6.3059,6.2536,6.2758,318565,0
2014-07-07,6.2909,6.2909,6.2159,6.2609,806755,0
2014-07-08,6.2609,6.2687,6.1633,6.2458,819040,0
2014-07-09,6.2458,6.2536,6.201,6.201,709651,0
2014-07-10,6.1633,6.1859,6.1107,6.1559,768525,0
2014-07-11,6.1559,6.1633,6.1181,6.1332,881788,0
2014-07-14,6.1783,6.1783,6.1484,6.1484,378620,0
2014-07-15,6.1408,6.1633,6.1181,6.1332,458696,0
2014-07-16,6.1633,6.1783,6.1332,6.1408,709158,0
2014-07-17,6.1559,6.1559,6.0507,6.0656,770012,0
2014-07-18,6.073,6.0807,6.0431,6.0656,622024,0
2014-07-21,6.0656,6.0656,6.028,6.0354,462331,0
2014-07-22,6.0431,6.073,6.0354,6.0431,360617,0
2014-07-23,6.0507,6.1181,6.0431,6.1033,541424,0
2014-07-24,6.1181,6.1259,6.0957,6.1107,442377,0
2014-07-25,6.1033,6.1259,6.0957,6.0957,450574,0
2014-07-28,6.1181,6.1408,6.073,6.1259,363940,0
2014-07-29,6.1181,6.1484,6.088,6.1181,432348,0
2014-07-30,6.1107,6.1181,6.073,6.0957,527752,0
2014-07-31,6.073,6.0807,5.9678,5.9678,691891,0
2014-08-01,5.9452,5.9754,5.8853,5.9003,450179,0
2014-08-04,5.9155,5.9228,5.8101,5.8477,782366,0
2014-08-05,5.8401,5.8626,5.75,5.7722,577527,0
2014-08-06,5.7423,5.7573,5.7271,5.7271,469909,0
2014-08-07,5.75,5.75,5.6898,5.7048,491802,0
2014-08-08,5.6972,5.7121,5.6598,5.6972,483799,0
2014-08-11,5.7048,5.7649,5.7048,5.75,636497,0
2014-08-12,5.7573,5.7649,5.7048,5.7423,748288,0
2014-08-13,5.7573,5.7876,5.7423,5.7876,734988,0
2014-08-14,5.7876,5.8101,5.78,5.7946,755293,0
2014-08-15,5.8029,5.8176,5.7573,5.7722,615782,0
2014-08-18,5.8176,5.8251,5.7946,5.8176,525991,0
2014-08-19,5.8251,5.8927,5.8176,5.8778,981615,0
2014-08-20,5.8778,5.9228,5.8626,5.9155,541853,0
2014-08-21,5.9378,5.983,5.9079,5.983,930998,0
2014-08-22,5.9754,5.983,5.9228,5.9452,416781,0
2014-08-25,5.9754,5.9904,5.9604,5.983,591499,0
2014-08-26,5.9904,6.0129,5.9754,6.0057,379735,0
2014-08-27,6.0129,6.0431,5.9904,6.0431,504346,0
2014-08-28,6.0129,6.0507,5.9904,6.0507,481251,0
2014-08-29,6.0431,6.0507,5.983,6.0057,482565,0
2014-09-02,6.0129,6.0205,5.9452,5.9678,499333,0
2014-09-03,5.9904,5.9979,5.9529,5.9678,350982,0
2014-09-04,5.9904,6.0057,5.9529,5.9754,444623,0
2014-09-05,5.9754,5.983,5.9003,5.9228,593183,0
2014-09-08,5.9003,5.9452,5.8778,5.9003,433119,0
2014-09-09,5.8853,5.8927,5.8326,5.8477,333795,0
2014-09-10,5.8326,5.8698,5.8176,5.8401,437125,0
2014-09-11,5.837,5.837,5.8065,5.8144,415810,0
2014-09-12,5.8219,5.837,5.8065,5.8296,251375,0
2014-09-15,5.8296,5.8447,5.8065,5.8219,430113,0
2014-09-16,5.7994,5.8596,5.7994,5.8447,497852,0
2014-09-17,5.8447,5.8524,5.8144,5.837,377647,0
2014-09-18,5.8524,5.8824,5.8524,5.8751,387158,0
2014-09-19,5.8751,5.9127,5.8675,5.8977,369945,0
2014-09-22,5.8977,5.8977,5.8065,5.8219,381298,0
2014-09-23,5.792,5.8144,5.7766,5.7766,365420,0
2014-09-24,5.7463,5.7994,5.7311,5.7839,586664,0
2014-09-25,5.7766,5.7839,5.7008,5.7158,349206,0
2014-09-26,5.7084,5.7692,5.7084,5.7692,262668,0
2014-09-29,5.7311,5.8065,5.7008,5.8065,605538,0
2014-09-30,5.8065,5.8144,5.6857,5.7008,1178910,0
2014-10-01,5.7008,5.7084,5.6174,5.6476,795450,0
2014-10-02,5.6174,5.6174,5.4887,5.5493,961159,0
2014-10-03,5.5798,5.6024,5.557,5.5645,408660,0
2014-10-06,5.5874,5.6324,5.5645,5.5874,494368,0
2014-10-07,5.5722,5.61,5.5493,5.5874,424124,0
2014-10-08,5.5874,5.6476,5.5493,5.6476,498864,0
2014-10-09,5.5948,5.61,5.5039,5.5339,474670,0
2014-10-10,5.5327,5.5482,5.3856,5.3856,801917,0
2014-10-13,5.3624,5.401,5.1453,5.1529,1259297,0
2014-10-14,5.192,5.2302,5.1529,5.1994,1032973,0
2014-10-15,5.1374,5.1529,5.0445,5.1374,992806,0
2014-10-16,5.1065,5.3236,5.0755,5.3082,1106384,0
2014-10-17,5.3311,5.4088,5.3158,5.3856,948974,0
2014-10-20,5.3698,5.3856,5.3236,5.339,1179140,0
2014-10-21,5.3698,5.5017,5.3544,5.5017,672452,0
2014-10-22,5.5017,5.5017,5.4321,5.4781,766447,0
2014-10-23,5.5249,5.556,5.5174,5.556,504503,0
2014-10-24,5.5404,5.5715,5.5174,5.5715,343276,0
2014-10-27,5.5327,5.556,5.5017,5.556,330435,0
2014-10-28,5.5637,5.5793,5.5327,5.5715,549874,0
2014-10-29,5.5793,5.6101,5.5327,5.5637,471098,0
2014-10-30,5.5637,5.5793,5.5017,5.5404,535884,0
2014-10-31,5.6333,5.6412,5.587,5.6259,713113,0
2014-11-03,5.6259,5.6333,5.5793,5.587,620645,0
2014-11-04,5.587,5.5946,5.5404,5.5946,396297,0
2014-11-05,5.6101,5.6489,5.5946,5.6025,414077,0
2014-11-06,5.6333,5.6955,5.6101,5.6412,715620,0
2014-11-07,5.6412,5.6412,5.587,5.6412,546086,0
2014-11-10,5.6564,5.6564,5.5793,5.6101,591733,0
2014-11-11,5.6259,5.6877,5.6101,5.6877,570765,0
2014-11-12,5.6611,5.7001,5.638,5.6845,504369,0
2014-11-13,5.6766,5.7157,5.6689,5.6766,479355,0
2014-11-14,5.6689,5.7391,5.6452,5.7391,627521,0
2014-11-17,5.7079,5.7469,5.6924,5.7315,584823,0
2014-11-18,5.7391,5.7391,5.6534,5.6689,949847,0
2014-11-19,5.6534,5.7469,5.6534,5.7315,496563,0
2014-11-20,5.6845,5.7549,5.6689,5.7315,581532,0
2014-11-21,5.8096,5.8173,5.7705,5.7937,641919,0
2014-11-24,5.7937,5.833,5.7785,5.7785,609995,0
2014-11-25,5.8018,5.8173,5.7785,5.7937,507126,0
2014-11-26,5.7861,5.8096,5.7861,5.8096,361831,0
2014-11-28,5.7937,5.8018,5.7469,5.7937,293231,0
2014-12-01,5.7785,5.7785,5.7079,5.7315,443308,0
2014-12-02,5.7238,5.7315,5.6689,5.6766,719036,0
2014-12-03,5.6766,5.7391,5.6689,5.6845,551770,0
2014-12-04,5.6766,5.7157,5.6534,5.6845,389524,0
2014-12-05,5.6924,5.6924,5.6534,5.6924,420365,0
2014-12-08,5.6689,5.6924,5.6452,5.6689,549589,0
2014-12-09,5.6065,5.6142,5.5441,5.5441,669837,0
2014-12-10,5.536,5.5441,5.4657,5.4973,810124,0
2014-12-11,5.4893,5.5599,5.4893,5.5441,781902,0
2014-12-12,5.5128,5.5286,5.4033,5.4268,563988,0
2014-12-15,5.4425,5.4582,5.3019,5.3019,851708,0
2014-12-16,5.2708,5.388,5.2708,5.3019,651838,0
2014-12-17,5.3098,5.4112,5.3098,5.3799,864196,0
2014-12-18,5.4579,5.4814,5.4027,5.4655,1216389,0
2014-12-19,5.4579,5.4893,5.4344,5.4655,770835,0
2014-12-22,5.4814,5.568,5.4264,5.4739,1155965,0
2014-12-23,5.4814,5.505,5.3792,5.3792,1512637,0
2014-12-24,5.3792,5.4107,5.3712,5.3872,587505,0
2014-12-26,5.4027,5.4107,5.3637,5.395,489940,0
2014-12-29,5.3792,5.4027,5.3481,5.4027,1097716,0
2014-12-30,5.3792,5.3792,5.3164,5.3397,1123257,0
2014-12-31,5.3086,5.3792,5.2929,5.3006,1917270,0
2015-01-02,5.3164,5.3637,5.277,5.2847,1073100,0
2015-01-05,5.2613,5.2691,5.1907,5.214,732669,0
2015-01-06,5.2221,5.2691,5.1591,5.2063,580842,0
2015-01-07,5.2455,5.2929,5.2295,5.2847,791063,0
2015-01-08,5.3164,5.3712,5.3164,5.3481,875334,0
2015-01-09,5.3397,5.3712,5.277,5.3006,683557,0
2015-01-12,5.2691,5.3006,5.2455,5.3006,503653,0
2015-01-13,5.3079,5.3475,5.2602,5.268,471576,0
2015-01-14,5.1966,5.2443,5.173,5.2047,737064,0
2015-01-15,5.2443,5.268,5.2207,5.268,1043347,0
2015-01-16,5.2366,5.3475,5.2366,5.3475,482572,0
2015-01-20,5.3551,5.3635,5.2998,5.3156,455186,0
2015-01-21,5.3079,5.371,5.2998,5.3475,488706,0
2015-01-22,5.3551,5.4424,5.3475,5.4424,578397,0
2015-01-23,5.4188,5.4424,5.3949,5.4345,442426,0
2015-01-26,5.2998,5.4424,5.2998,5.4266,635052,0
2015-01-27,5.3949,5.4107,5.3551,5.4027,492837,0
2015-01-28,5.4188,5.4504,5.3635,5.371,735487,0
2015-01-29,5.3949,5.5139,5.3635,5.5139,1278076,0
2015-01-30,5.4978,5.4978,5.3949,5.3949,787009,0
2015-02-02,5.4107,5.4424,5.3949,5.4266,706839,0
2015-02-03,5.4583,5.5213,5.4424,5.5213,458319,0
2015-02-04,5.5055,5.5533,5.5055,5.5374,389069,0
2015-02-05,5.5297,5.6009,5.5297,5.593,444285,0
2015-02-06,5.5849,5.5849,5.5213,5.5533,384338,0
2015-02-09,5.5297,5.5374,5.4743,5.4898,450852,0
2015-02-10,5.4898,5.5454,5.4821,5.5374,468885,0
2015-02-11,5.5365,5.5525,5.4887,5.5446,368656,0
2015-02-12,5.5446,5.6005,5.5365,5.5926,361567,0
2015-02-13,5.6005,5.6562,5.5926,5.6562,458966,0
2015-02-17,5.6562,5.6562,5.5289,5.6086,607137,0
2015-02-18,5.6005,5.6482,5.6005,5.6163,481814,0
2015-02-19,5.6086,5.6482,5.5926,5.6245,259203,0
2015-02-20,5.6005,5.6642,5.5926,5.6642,527919,0
2015-02-23,5.6562,5.7279,5.6406,5.712,521969,0
2015-02-24,5.7279,5.7921,5.6961,5.7921,617009,0
2015-02-25,5.8,5.8078,5.7599,5.7921,559828,0
2015-02-26,5.7921,5.8,5.7521,5.776,543902,0
2015-02-27,5.8,5.8317,5.7839,5.8239,770881,0
2015-03-02,5.8078,5.8239,5.7681,5.8239,530717,0
2015-03-03,5.8159,5.8159,5.7599,5.8078,504390,0
2015-03-04,5.7921,5.7921,5.7521,5.7681,597778,0
2015-03-05,5.7839,5.8159,5.7681,5.8159,403113,0
2015-03-06,5.7839,5.7921,5.7362,5.776,397099,0
2015-03-09,5.7521,5.7681,5.7279,5.7441,423174,0
2015-03-10,5.6961,5.6961,5.6322,5.6482,509409,0
2015-03-11,5.6398,5.6557,5.6237,5.6312,457210,0
2015-03-12,5.6312,5.6877,5.6312,5.6636,389367,0
2015-03-13,5.6472,5.6636,5.6237,5.6557,217586,0
2015-03-16,5.6636,5.7116,5.6472,5.6717,353023,0
2015-03-17,5.6472,5.6557,5.5752,5.6312,899986,0
2015-03-18,5.6154,5.736,5.6075,5.704,418502,0
2015-03-19,5.6877,5.704,5.6717,5.6795,450863,0
2015-03-20,5.7116,5.784,5.7116,5.7681,487206,0
2015-03-23,5.7439,5.784,5.736,5.7761,286424,0
2015-03-24,5.7761,5.784,5.72,5.7277,663225,0
2015-03-25,5.7277,5.736,5.7116,5.7116,243355,0
2015-03-26,5.704,5.736,5.6557,5.72,320034,0
2015-03-27,5.7277,5.736,5.6877,5.6957,268004,0
2015-03-30,5.7116,5.7681,5.7116,5.752,360615,0
2015-03-31,5.736,5.736,5.6877,5.6957,596198,0
2015-04-01,5.6957,5.72,5.6717,5.7116,355763,0
2015-04-02,5.6795,5.7439,5.6795,5.72,506253,0
2015-04-06,5.6877,5.7923,5.6877,5.7599,351030,0
2015-04-07,5.7681,5.8244,5.7681,5.8164,308103,0
2015-04-08,5.8164,5.8483,5.8164,5.8483,327255,0
2015-04-09,5.8483,5.8805,5.8404,5.8805,389415,0
2015-04-10,5.8725,5.8805,5.8244,5.8244,412895,0
2015-04-13,5.8072,5.8156,5.7749,5.7829,431743,0
2015-04-14,5.7829,5.8315,5.7829,5.8156,424818,0
2015-04-15,5.8235,5.8556,5.8235,5.8396,401537,0
2015-04-16,5.8235,5.864,5.8235,5.8556,298807,0
2015-04-17,5.8315,5.8315,5.7749,5.8072,530527,0
2015-04-20,5.8156,5.8556,5.8156,5.8156,399982,0
2015-04-21,5.8156,5.8477,5.8156,5.8396,416957,0
2015-04-22,5.8396,5.9042,5.8315,5.9042,360766,0
2015-04-23,5.864,5.9529,5.8556,5.9529,450409,0
2015-04-24,5.9691,5.9691,5.9287,5.961,527954,0
2015-04-27,5.9936,5.9936,5.9529,5.9529,379937,0
2015-04-28,5.9529,5.9849,5.9204,5.9849,349025,0
2015-04-29,5.9287,5.9849,5.9287,5.9691,381552,0
2015-04-30,5.961,5.9691,5.9287,5.9691,730080,0
2015-05-01,5.961,6.0257,5.961,6.0257,567002,0
2015-05-04,6.0175,6.042,6.0098,6.0257,571452,0
2015-05-05,6.0257,6.0257,5.9773,6.0012,498999,0
2015-05-06,6.0257,6.0257,5.9447,5.9529,436660,0
2015-05-07,5.9366,5.9691,5.9204,5.9366,336438,0
2015-05-08,5.9691,6.0335,5.9529,6.0335,456468,0
2015-05-11,6.0335,6.0501,5.961,5.9691,570341,0
2015-05-12,5.9936,6.0257,5.9529,5.9773,541449,0
2015-05-13,5.9928,6.0253,5.9843,6.0091,413774,0
2015-05-14,6.0169,6.074,6.0169,6.0169,902956,0
2015-05-15,6.0169,6.0658,6.0091,6.0416,417602,0
2015-05-18,6.0169,6.0823,5.9843,6.0823,539371,0
2015-05-19,6.0658,6.0904,6.0576,6.0904,336938,0
2015-05-20,6.0499,6.0904,6.0253,6.0904,415365,0
2015-05-21,6.0904,6.1391,6.0904,6.1391,511906,0
2015-05-22,6.1391,6.1473,6.1068,6.1146,348065,0
2015-05-26,6.0823,6.1068,6.0499,6.0823,621935,0
2015-05-27,6.074,6.1391,6.074,6.1391,395475,0
2015-05-28,6.1232,6.1391,6.0982,6.1232,382000,0
2015-05-29,6.1391,6.1391,6.0823,6.0823,425198,0
2015-06-01,6.0823,6.1232,6.0823,6.1068,463272,0
2015-06-02,6.0982,6.1557,6.0904,6.1473,348160,0
2015-06-03,6.1473,6.1879,6.1473,6.1636,462284,0
2015-06-04,6.1557,6.1798,6.0904,6.1232,732731,0
2015-06-05,6.0982,6.1391,6.0823,6.1391,485749,0
2015-06-08,6.1391,6.1636,6.0982,6.1309,499748,0
2015-06-09,6.1068,6.1232,6.0499,6.1146,534497,0
2015-06-10,6.1391,6.1718,6.1309,6.1636,519930,0
2015-06-11,6.1712,6.2039,6.1627,6.2039,388111,0
2015-06-12,6.1873,6.1873,6.1135,6.1463,331902,0
2015-06-15,6.0971,6.1055,6.0645,6.1055,437575,0
2015-06-16,6.0809,6.0889,6.0645,6.0809,226841,0
2015-06-17,6.0809,6.0809,6.0235,6.0562,461976,0
2015-06-18,6.0562,6.1383,6.0481,6.0889,860017,0
2015-06-19,6.0645,6.1055,6.0645,6.0809,277238,0
2015-06-22,6.1383,6.1873,6.1383,6.1627,468324,0
2015-06-23,6.1712,6.2039,6.1547,6.2039,393848,0
2015-06-24,6.1955,6.1955,6.1463,6.1627,368384,0
2015-06-25,6.1547,6.1873,6.1383,6.1463,545561,0
2015-06-26,6.1383,6.1547,6.1135,6.122,527870,0
2015-06-29,6.0562,6.0645,6.0235,6.0235,666611,0
2015-06-30,6.0725,6.0725,5.9741,5.9741,1121109,0
2015-07-01,6.0645,6.0645,6.0072,6.0072,497489,0
2015-07-02,6.0072,6.015,5.9497,5.9661,526406,0
2015-07-06,5.8922,5.9332,5.8842,5.9252,430254,0
2015-07-07,5.9252,5.9497,5.8516,5.9497,495656,0
2015-07-08,5.8678,5.8678,5.8023,5.835,406214,0
2015-07-09,5.8922,5.9252,5.835,5.8842,419883,0
2015-07-10,5.9332,5.9824,5.9252,5.9824,286022,0
2015-07-13,5.9816,6.023,5.965,6.0144,280104,0
2015-07-14,5.9899,6.0642,5.9733,6.0476,382631,0
2015-07-15,6.0396,6.0476,6.0066,6.0396,300609,0
2015-07-16,6.0476,6.1055,6.0396,6.0807,276465,0
2015-07-17,6.0558,6.0888,6.0396,6.0807,428698,0
2015-07-20,6.0723,6.0888,6.0396,6.0807,334158,0
2015-07-21,6.0558,6.0807,6.0476,6.0807,287495,0
2015-07-22,6.0558,6.0723,6.023,6.031,271617,0
2015-07-23,6.023,6.0476,5.9816,5.9899,373793,0
2015-07-24,5.9899,5.9899,5.9076,5.9321,365673,0
2015-07-27,5.858,5.8827,5.8084,5.8084,432577,0
2015-07-28,5.8663,5.8992,5.8167,5.8906,509298,0
2015-07-29,5.8663,5.9487,5.8663,5.9321,346885,0
2015-07-30,5.8827,5.9321,5.8663,5.9159,326159,0
2015-07-31,5.9569,6.155,5.9159,5.9405,335615,0
2015-08-03,5.9321,5.9487,5.8495,5.858,289897,0
2015-08-04,5.858,5.8906,5.8413,5.8413,345311,0
2015-08-05,5.8495,5.8906,5.8331,5.8331,459846,0
2015-08-06,5.8331,5.8663,5.7587,5.7673,755008,0
2015-08-07,5.7921,5.7921,5.7423,5.7507,315130,0
2015-08-10,5.7754,5.8002,5.7754,5.7921,361066,0
2015-08-11,5.7423,5.8002,5.7343,5.8002,565473,0
2015-08-12,5.7661,5.8159,5.7246,5.7994,486613,0
2015-08-13,5.7994,5.7994,5.7496,5.7827,383221,0
2015-08-14,5.7827,5.7827,5.7576,5.7827,293434,0
2015-08-17,5.741,5.7827,5.7162,5.7576,375159,0
2015-08-18,5.741,5.7496,5.7162,5.7162,305469,0
2015-08-19,5.6995,5.6995,5.5084,5.6665,217010,0
2015-08-20,5.633,5.6414,5.5499,5.5499,263345,0
2015-08-21,5.517,5.5332,5.3506,5.3672,703256,0
2015-08-24,5.0519,5.2593,4.8107,5.1097,1001194,0
2015-08-25,5.2426,5.3008,5.1509,5.1509,482761,0
2015-08-26,5.2593,5.2926,5.193,5.2759,468553,0
2015-08-27,5.3008,5.3421,5.2839,5.3255,666186,0
2015-08-28,5.2926,5.3255,5.2759,5.2926,345432,0
2015-08-31,5.3008,5.3094,5.2511,5.2511,764041,0
2015-09-01,5.1598,5.2345,5.1345,5.2258,502019,0
2015-09-02,5.2511,5.2926,5.2258,5.2676,405972,0
2015-09-03,5.3008,5.3174,5.2511,5.2676,382861,0
2015-09-04,5.1678,5.2258,5.1678,5.2258,215564,0
2015-09-08,5.3255,5.3255,5.2593,5.2926,451107,0
2015-09-09,5.3341,5.3421,5.2676,5.2676,506592,0
2015-09-10,5.2759,5.3174,5.2759,5.3174,262173,0
2015-09-11,5.2829,5.2917,5.2411,5.2499,336695,0
2015-09-14,5.2499,5.2499,5.2247,5.2247,260853,0
2015-09-15,5.2247,5.2746,5.2247,5.2411,590017,0
2015-09-16,5.2411,5.3084,5.2411,5.3084,770371,0
2015-09-17,5.2829,5.3668,5.2829,5.3166,516353,0
2015-09-18,5.2328,5.2917,5.2328,5.2665,403103,0
2015-09-21,5.2665,5.3166,5.2665,5.3166,284620,0
2015-09-22,5.2328,5.2328,5.1824,5.2079,440840,0
2015-09-23,5.1992,5.2411,5.1657,5.1912,316494,0
2015-09-24,5.149,5.1657,5.124,5.1577,249585,0
2015-09-25,5.1992,5.216,5.1325,5.149,289757,0
2015-09-28,5.124,5.1325,5.0237,5.0319,298707,0
2015-09-29,5.0237,5.0402,4.9817,4.9901,406208,0
2015-09-30,5.0569,5.0821,5.0402,5.0821,660009,0
2015-10-01,5.0821,5.1158,5.0655,5.1074,216898,0
2015-10-02,5.0402,5.1325,5.0319,5.1158,520151,0
2015-10-05,5.1657,5.2411,5.1657,5.2411,399883,0
2015-10-06,5.2411,5.2665,5.2079,5.2578,399519,0
2015-10-07,5.2917,5.3501,5.2829,5.3084,436664,0
2015-10-08,5.2578,5.3584,5.2578,5.3335,374318,0
2015-10-09,5.3335,5.3668,5.3249,5.3501,468434,0
2015-10-12,5.3415,5.3501,5.3249,5.3501,284425,0
2015-10-13,5.3406,5.3406,5.2903,5.2903,389699,0
2015-10-14,5.3071,5.3324,5.2649,5.2731,342761,0
2015-10-15,5.2985,5.3746,5.2985,5.3746,369077,0
2015-10-16,5.3746,5.3998,5.3406,5.3998,524695,0
2015-10-19,5.3917,5.4084,5.3575,5.3746,352668,0
2015-10-20,5.3661,5.4167,5.3661,5.4084,240305,0
2015-10-21,5.4338,5.4421,5.3826,5.3826,279119,0
2015-10-22,5.3998,5.4843,5.3998,5.4843,347623,0
2015-10-23,5.5096,5.5346,5.4759,5.5265,289309,0
2015-10-26,5.5265,5.5265,5.4421,5.459,264659,0
2015-10-27,5.459,5.459,5.3998,5.4252,355089,0
2015-10-28,5.4421,5.4759,5.2731,5.4421,255770,0
2015-10-29,5.4084,5.4167,5.3917,5.4084,366350,0
2015-10-30,5.4421,5.4505,5.4084,5.4421,581941,0
2015-11-02,5.4338,5.4672,5.4252,5.4505,335531,0
2015-11-03,5.4421,5.4505,5.4167,5.4338,465079,0
2015-11-04,5.4338,5.4843,5.4252,5.4843,426806,0
2015-11-05,5.4843,5.4843,5.4421,5.4421,194492,0
2015-11-06,5.4252,5.4421,5.3917,5.4167,336007,0
2015-11-09,5.4084,5.4084,5.3241,5.3324,329100,0
2015-11-10,5.3406,5.3575,5.1803,5.3406,366469,0
2015-11-11,5.3406,5.3826,5.3241,5.3661,332098,0
2015-11-12,5.3484,5.3484,5.2887,5.2887,332361,0
2015-11-13,5.2805,5.2972,5.2037,5.2037,423159,0
2015-11-16,5.1951,5.2972,5.1951,5.2972,271560,0
2015-11-17,5.2972,5.323,5.2805,5.3059,475140,0
2015-11-18,5.3059,5.3652,5.3059,5.3652,352117,0
2015-11-19,5.3566,5.3652,5.323,5.3312,370583,0
2015-11-20,5.3566,5.3737,5.3396,5.3484,297901,0
2015-11-23,5.3484,5.3566,5.314,5.3312,374700,0
2015-11-24,5.314,5.361,5.2715,5.3312,289555,0
2015-11-25,5.3312,5.3566,5.323,5.323,236277,0
2015-11-27,5.323,5.3312,5.3059,5.3312,77385,0
2015-11-30,5.3566,5.6628,5.3059,5.323,662957,0
2015-12-01,5.3396,5.3737,5.3396,5.3566,366511,0
2015-12-02,5.3484,5.3737,5.323,5.3396,321610,0
2015-12-03,5.3312,5.3484,5.314,5.323,456063,0
2015-12-04,5.3312,5.3991,5.3312,5.391,257093,0
2015-12-07,5.3566,5.3737,5.3396,5.3566,557465,0
2015-12-08,5.3312,5.3312,5.2805,5.314,332938,0
2015-12-09,5.3059,5.323,5.2715,5.2715,414335,0
2015-12-10,5.2292,5.2972,5.2292,5.2633,360589,0
2015-12-11,5.2209,5.2209,5.1696,5.1783,454321,0
2015-12-14,5.1696,5.1867,5.1018,5.11,485316,0
2015-12-15,5.1187,5.1951,5.1187,5.1951,549585,0
2015-12-16,5.2201,5.3141,5.2028,5.2972,540158,0
2015-12-17,5.2714,5.2714,5.2113,5.2201,671759,0
2015-12-18,5.2201,5.2456,5.1858,5.1858,484626,0
2015-12-21,5.2201,5.2542,5.1603,5.2028,1132939,0
2015-12-22,5.2113,5.2456,5.1943,5.2286,557652,0
2015-12-23,5.2456,5.3059,5.2456,5.2804,850141,0
2015-12-24,5.2804,5.3315,5.2714,5.3231,222114,0
2015-12-28,5.2804,5.2972,5.2714,5.2972,578871,0
2015-12-29,5.3141,5.3657,5.3141,5.3141,533848,0
2015-12-30,5.2972,5.3316,5.2886,5.3059,623269,0
2015-12-31,5.3059,5.3657,5.2629,5.3488,1065395,0
2016-01-04,5.2113,5.2629,5.1774,5.2113,1044832,0
2016-01-05,5.2201,5.2542,5.2028,5.2542,803680,0
2016-01-06,5.1603,5.2201,5.1513,5.1774,959011,0
2016-01-07,5.1174,5.1685,5.1174,5.1342,665666,0
2016-01-08,5.1342,5.1386,5.1001,5.1174,543589,0
2016-01-11,5.1174,5.1175,5.0143,5.057,553795,0
2016-01-12,5.0828,5.0828,5.0143,5.0315,390050,0
2016-01-13,5.0479,5.0653,4.9787,4.9873,871271,0
2016-01-14,4.9702,4.9873,4.8924,4.9528,923859,0
2016-01-15,4.8059,4.8318,4.7629,4.8143,773039,0
2016-01-19,4.8404,4.9098,4.797,4.8318,893486,0
2016-01-20,4.7629,4.7661,4.5206,4.6675,981629,0
2016-01-21,4.6764,4.7629,4.6592,4.7194,952027,0
2016-01-22,4.7713,4.8751,4.7713,4.8665,688706,0
2016-01-25,4.8492,4.8493,4.8017,4.8143,483263,0
2016-01-26,4.8143,4.8924,4.8143,4.8836,517480,0
2016-01-27,4.8577,4.8924,4.8233,4.8752,421019,0
2016-01-28,4.8924,4.9182,4.8577,4.9098,383861,0
2016-01-29,4.9702,4.9959,4.9269,4.9702,472046,0
2016-02-01,4.9269,4.9959,4.9182,4.9959,433528,0
2016-02-02,4.9356,4.9441,4.9009,4.9269,277422,0
2016-02-03,4.9356,4.9873,4.8752,4.9787,475140,0
2016-02-04,4.9787,5.0222,4.9441,5.0222,509375,0
2016-02-05,5.0222,5.0222,4.9269,4.9441,359677,0
2016-02-08,4.9009,4.9009,4.7367,4.7888,544522,0
2016-02-09,4.7453,4.7453,4.6764,4.7453,811761,0
2016-02-10,4.7629,4.7777,4.6938,4.702,411027,0
2016-02-11,4.614,4.6751,4.5879,4.6664,808968,0
2016-02-12,4.7012,4.7274,4.6228,4.7101,481015,0
2016-02-16,4.7535,4.7652,4.6837,4.7188,481154,0
2016-02-17,4.7448,4.8407,4.7448,4.8322,395114,0
2016-02-18,4.8322,4.867,4.793,4.806,443932,0
2016-02-19,4.78,4.8497,4.78,4.8407,282689,0
2016-02-22,4.8759,4.9805,4.8583,4.8759,259213,0
2016-02-23,4.8407,4.8497,4.771,4.771,390744,0
2016-02-24,4.7362,4.7886,4.7101,4.771,308266,0
2016-02-25,4.78,4.8409,4.78,4.8322,377306,0
2016-02-26,4.8407,4.8759,4.8234,4.867,282870,0
2016-02-29,4.9019,5.0067,4.8407,4.8583,441553,0
2016-03-01,4.9019,4.9543,4.9019,4.928,386104,0
2016-03-02,4.9368,4.963,4.9368,4.9543,366494,0
2016-03-03,4.9453,4.9891,4.9453,4.9805,323809,0
2016-03-04,4.9718,5.0414,4.9718,5.0327,401047,0
2016-03-07,5.0067,5.0589,4.9891,5.0589,322652,0
2016-03-08,5.0327,5.0503,4.9805,4.9978,323250,0
2016-03-09,5.0154,5.0503,4.9805,4.9805,226640,0
2016-03-10,5.024,5.0675,4.963,4.9805,334683,0
2016-03-11,5.0147,5.1114,5.0146,5.0763,229555,0
2016-03-14,5.0941,5.1114,5.0763,5.1114,466558,0
2016-03-15,5.0852,5.0852,5.0237,5.0323,237265,0
2016-03-16,5.0237,5.0852,5.0061,5.0852,250539,0
2016-03-17,5.0941,5.1291,5.0852,5.0852,271634,0
2016-03-18,5.0852,5.1469,5.0852,5.1378,246552,0
2016-03-21,5.1202,5.1469,5.1128,5.1378,232546,0
2016-03-22,5.1202,5.1469,5.0763,5.0941,394802,0
2016-03-23,5.1026,5.1114,5.0323,5.0674,272707,0
2016-03-24,5.05,5.0587,4.9795,5.0061,329582,0
2016-03-28,5.0237,5.05,5.0237,5.0323,270952,0
2016-03-29,5.0323,5.1202,5.0281,5.1202,248024,0
2016-03-30,5.1378,5.217,5.1378,5.2084,413387,0
2016-03-31,5.2347,5.2434,5.1731,5.2084,606992,0
2016-04-01,5.1731,5.1909,5.1291,5.1909,352869,0
2016-04-04,5.1816,5.1909,5.0941,5.1114,412668,0
2016-04-05,5.0587,5.0852,5.0061,5.0147,311134,0
2016-04-06,5.0323,5.1026,5.0237,5.1026,217252,0
2016-04-07,5.0852,5.0941,5.05,5.0674,468241,0
2016-04-08,5.1026,5.1291,5.0763,5.1026,349386,0
2016-04-11,5.1378,5.1554,5.0852,5.0941,188974,0
2016-04-12,5.1026,5.1816,5.1026,5.1554,221646,0
2016-04-13,5.1987,5.2166,5.1902,5.2166,217821,0
2016-04-14,5.2166,5.2255,5.1987,5.2166,222689,0
2016-04-15,5.2255,5.2346,5.1987,5.2166,199775,0
2016-04-18,5.2166,5.2523,5.1987,5.2523,299185,0
2016-04-19,5.27,5.3234,5.27,5.3234,309012,0
2016-04-20,5.3055,5.3585,5.3055,5.3498,288088,0
2016-04-21,5.3498,5.3498,5.27,5.2875,316538,0
2016-04-22,5.3055,5.3055,5.2523,5.2789,273727,0
2016-04-25,5.2523,5.261,5.1979,5.2079,322818,0
2016-04-26,5.2432,5.27,5.2346,5.27,190222,0
2016-04-27,5.2432,5.261,5.2346,5.261,306202,0
2016-04-28,5.2346,5.27,5.2166,5.2523,440885,0
2016-04-29,5.2523,5.2874,5.2255,5.261,316403,0
2016-05-02,5.2789,5.2875,5.2432,5.2523,319560,0
2016-05-03,5.2079,5.2346,5.1636,5.1987,407669,0
2016-05-04,5.1369,5.1545,5.1015,5.1458,867092,0
2016-05-05,5.1369,5.1636,5.128,5.1369,215480,0
2016-05-06,5.1192,5.1458,5.1192,5.1458,193759,0
2016-05-09,5.1458,5.1636,5.1014,5.1369,350423,0
2016-05-10,5.1545,5.2079,5.1477,5.2079,301096,0
2016-05-11,5.1902,5.1902,5.1636,5.1812,234369,0
2016-05-12,5.2074,5.2074,5.1355,5.1625,229947,0
2016-05-13,5.1446,5.1446,5.1087,5.1355,232834,0
2016-05-16,5.1533,5.1625,5.1267,5.1533,575501,0
2016-05-17,5.1355,5.1713,5.0998,5.1267,398690,0
2016-05-18,5.1355,5.1713,5.1087,5.1446,373371,0
2016-05-19,5.1446,5.1446,5.0818,5.0908,212983,0
2016-05-20,5.1087,5.1555,5.1087,5.1267,241508,0
2016-05-23,5.1355,5.1625,5.1178,5.1446,204763,0
2016-05-24,5.1625,5.198,5.1625,5.1893,322101,0
2016-05-25,5.216,5.2608,5.216,5.2608,216856,0
2016-05-26,5.2608,5.2875,5.2341,5.2875,225581,0
2016-05-27,5.2875,5.3144,5.2698,5.3144,221926,0
2016-05-31,5.3592,5.3592,5.2788,5.2788,306547,0
2016-06-01,5.2698,5.2788,5.252,5.2698,238112,0
2016-06-02,5.2608,5.3236,5.2563,5.3236,215364,0
2016-06-03,5.2788,5.3504,5.2788,5.3504,217115,0
2016-06-06,5.3592,5.4041,5.3504,5.395,270795,0
2016-06-07,5.4127,5.4487,5.4041,5.4487,297682,0
2016-06-08,5.4398,5.4846,5.4308,5.4846,323742,0
2016-06-09,5.4756,5.4756,5.4127,5.4127,345022,0
2016-06-10,5.3861,5.3861,5.3325,5.3413,445183,0
2016-06-13,5.3403,5.3403,5.1871,5.196,370475,0
2016-06-14,5.1871,5.196,5.079,5.1239,379452,0
2016-06-15,5.142,5.169,5.0967,5.115,313364,0
2016-06-16,5.079,5.115,5.052,5.0967,348926,0
2016-06-17,5.1239,5.169,5.1059,5.1603,390732,0
2016-06-20,5.2504,5.2863,5.2411,5.2775,483002,0
2016-06-21,5.3132,5.3403,5.2727,5.2954,446689,0
2016-06-22,5.3132,5.3226,5.2775,5.2775,230382,0
2016-06-23,5.3674,5.3946,5.3584,5.3855,300689,0
2016-06-24,5.115,5.2052,5.1059,5.1059,1003478,0
2016-06-27,5.052,5.0698,4.8895,4.8983,633289,0
2016-06-28,4.9886,5.0246,4.9707,4.9886,338447,0
2016-06-29,5.0608,5.142,5.0608,5.1059,408064,0
2016-06-30,5.1603,5.1871,5.1239,5.1871,415308,0
2016-07-01,5.169,5.196,5.1603,5.169,301075,0
2016-07-05,5.1239,5.1331,5.0608,5.0879,344874,0
2016-07-06,5.0698,5.0698,5.0068,5.052,353397,0
2016-07-07,5.052,5.079,5.0246,5.0698,355537,0
2016-07-08,5.0967,5.1239,5.079,5.0967,458865,0
2016-07-11,5.115,5.142,5.1059,5.1059,572373,0
2016-07-12,5.1331,5.2504,5.1331,5.2233,815269,0
2016-07-13,5.2576,5.3078,5.2303,5.2576,1091693,0
2016-07-14,5.3574,5.3574,5.2487,5.3214,807214,0
2016-07-15,5.303,5.303,5.2216,5.2487,446620,0
2016-07-18,5.2487,5.303,5.2396,5.303,257643,0
2016-07-19,5.3303,5.3303,5.2487,5.267,506410,0
2016-07-20,5.303,5.312,5.2759,5.312,311823,0
2016-07-21,5.312,5.3303,5.2848,5.312,173714,0
2016-07-22,5.312,5.312,5.2759,5.2942,196360,0
2016-07-25,5.2848,5.303,5.2576,5.2848,304444,0
2016-07-26,5.303,5.3214,5.267,5.3214,304302,0
2016-07-27,5.3303,5.3303,5.2942,5.3303,229409,0
2016-07-28,5.303,5.3486,5.303,5.3486,216812,0
2016-07-29,5.3394,5.394,5.3313,5.3847,414986,0
2016-08-01,5.3666,5.3769,5.3486,5.3759,288167,0
2016-08-02,5.3759,5.3759,5.312,5.3214,178376,0
2016-08-03,5.3214,5.3394,5.2942,5.3394,301876,0
2016-08-04,5.3214,5.3574,5.3214,5.3574,272802,0
2016-08-05,5.3574,5.3847,5.3486,5.3666,299058,0
2016-08-08,5.3666,5.3823,5.3214,5.3394,376286,0
2016-08-09,5.3666,5.3759,5.3486,5.3759,239989,0
2016-08-10,5.3847,5.394,5.3574,5.3847,288455,0
2016-08-11,5.4012,5.4082,5.3648,5.4012,330484,0
2016-08-12,5.4012,5.4196,5.3923,5.4012,259449,0
2016-08-15,5.4012,5.4104,5.3923,5.4104,310240,0
2016-08-16,5.3738,5.4104,5.3648,5.4012,271920,0
2016-08-17,5.3923,5.4104,5.3765,5.4104,326598,0
2016-08-18,5.4012,5.4378,5.3981,5.4378,232469,0
2016-08-19,5.4286,5.4378,5.4012,5.4286,245989,0
2016-08-22,5.4286,5.4378,5.3828,5.4104,394810,0
2016-08-23,5.4378,5.4652,5.4286,5.4469,347302,0
2016-08-24,5.4561,5.4652,5.4012,5.4378,477598,0
2016-08-25,5.3923,5.4285,5.3828,5.3828,348520,0
2016-08-26,5.3828,5.4286,5.3828,5.3923,270486,0
2016-08-29,5.4104,5.4196,5.3923,5.4012,217979,0
2016-08-30,5.4196,5.4196,5.3828,5.4012,237563,0
2016-08-31,5.4196,5.4286,5.3923,5.4012,174158,0
2016-09-01,5.4012,5.4286,5.3923,5.4196,216762,0
2016-09-02,5.4286,5.4652,5.4196,5.4561,337227,0
2016-09-06,5.4469,5.511,5.4469,5.511,378250,0
2016-09-07,5.5018,5.5293,5.4926,5.5293,208895,0
2016-09-08,5.511,5.5198,5.4926,5.4926,361530,0
2016-09-09,5.4378,5.4469,5.4012,5.4196,256319,0
2016-09-12,5.3923,5.4561,5.3554,5.4469,306333,0
2016-09-13,5.3807,5.3909,5.3348,5.3625,382358,0
2016-09-14,5.3439,5.3714,5.3254,5.3348,279803,0
2016-09-15,5.3348,5.399,5.3163,5.3807,253870,0
2016-09-16,5.3348,5.3531,5.2979,5.3073,252262,0
2016-09-19,5.3254,5.3531,5.3163,5.3163,373107,0
2016-09-20,5.3348,5.3531,5.3163,5.3211,380529,0
2016-09-21,5.3348,5.4084,5.3348,5.4084,411687,0
2016-09-22,5.4543,5.4911,5.4452,5.4819,342746,0
2016-09-23,5.4728,5.4728,5.4084,5.4268,198856,0
2016-09-26,5.4084,5.4176,5.3486,5.3625,287657,0
2016-09-27,5.3531,5.3989,5.3482,5.3714,222781,0
2016-09-28,5.4084,5.4268,5.39,5.4268,307094,0
2016-09-29,5.399,5.4268,5.39,5.4268,571245,0
2016-09-30,5.4543,5.4728,5.4268,5.4543,384138,0
2016-10-03,5.4452,5.4452,5.39,5.4176,224385,0
2016-10-04,5.4359,5.4359,5.39,5.4268,396962,0
2016-10-05,5.4176,5.4543,5.4084,5.4084,235185,0
2016-10-06,5.4176,5.4268,5.3439,5.3625,710224,0
2016-10-07,5.3531,5.3625,5.3254,5.3625,374205,0
2016-10-10,5.3714,5.39,5.3625,5.3807,288213,0
2016-10-11,5.3625,5.3625,5.3073,5.3163,329447,0
2016-10-12,5.3239,5.333,5.2959,5.3239,215495,0
2016-10-13,5.2868,5.2868,5.2311,5.2868,491141,0
2016-10-14,5.3053,5.3053,5.2589,5.2589,276306,0
2016-10-17,5.2311,5.2636,5.1896,5.1941,574765,0
2016-10-18,5.2405,5.2775,5.2405,5.2775,362264,0
2016-10-19,5.2775,5.333,5.2775,5.3144,579834,0
2016-10-20,5.2959,5.3421,5.2775,5.2821,344344,0
2016-10-21,5.2775,5.2959,5.2589,5.2868,231768,0
2016-10-24,5.3053,5.3144,5.2589,5.2681,266870,0
2016-10-25,5.2589,5.2959,5.2405,5.2498,379397,0
2016-10-26,5.2311,5.2681,5.2311,5.2498,244031,0
2016-10-27,5.2681,5.2681,5.2311,5.2405,318401,0
2016-10-28,5.2034,5.2405,5.2034,5.2221,249694,0
2016-10-31,5.2681,5.2868,5.2311,5.2405,278273,0
2016-11-01,5.2498,5.2498,5.1849,5.1941,363913,0
2016-11-02,5.2034,5.2125,5.1384,5.148,652946,0
2016-11-03,5.1294,5.1849,5.1017,5.12,477554,0
2016-11-04,5.0923,5.12,5.0645,5.0738,390441,0
2016-11-07,5.148,5.1849,5.1465,5.1662,352467,0
2016-11-08,5.148,5.1941,5.1384,5.1758,505121,0
2016-11-09,5.1294,5.2025,5.12,5.1849,370557,0
2016-11-10,5.2204,5.2204,5.1272,5.155,492647,0
2016-11-11,5.1084,5.1363,5.0805,5.0805,577328,0
2016-11-14,5.0805,5.0963,4.9965,5.0245,540394,0
2016-11-15,5.0153,5.0897,5.0153,5.0852,321275,0
2016-11-16,5.0432,5.0617,5.0153,5.0338,304248,0
2016-11-17,5.0153,5.0712,5.0153,5.0617,318921,0
2016-11-18,5.0527,5.0527,5.0153,5.0245,403260,0
2016-11-21,5.0527,5.0805,5.0338,5.0617,516894,0
2016-11-22,5.0617,5.0897,5.0527,5.0897,280437,0
2016-11-23,5.0617,5.0618,5.0432,5.0617,376273,0
2016-11-25,5.0617,5.0897,5.059,5.0897,280773,0
2016-11-28,5.0712,5.0897,5.0527,5.0617,215079,0
2016-11-29,5.0527,5.1084,5.0527,5.0805,482377,0
2016-11-30,5.0897,5.1084,5.0432,5.0432,1975851,0
2016-12-01,5.0527,5.0617,5.0338,5.0527,371512,0
2016-12-02,5.0527,5.0712,5.0245,5.0338,351097,0
2016-12-05,5.0432,5.0712,5.0432,5.0432,520113,0
2016-12-06,5.0527,5.1084,5.0348,5.0992,763901,0
2016-12-07,5.0992,5.1738,5.0992,5.1642,864514,0
2016-12-08,5.1642,5.1829,5.1272,5.155,909606,0
2016-12-09,5.1458,5.1828,5.1379,5.1642,405684,0
2016-12-12,5.1458,5.1738,5.1458,5.1642,532227,0
2016-12-13,5.1642,5.2109,5.155,5.1926,517290,0
2016-12-14,5.1926,5.2109,5.155,5.155,759861,0
2016-12-15,5.1342,5.1626,5.0968,5.1061,787441,0
2016-12-16,5.1158,5.125,5.0968,5.125,686183,0
2016-12-19,5.1061,5.125,5.0968,5.1158,621535,0
2016-12-20,5.1061,5.1342,5.0968,5.125,561415,0
2016-12-21,5.125,5.1439,5.1158,5.1158,532941,0
2016-12-22,5.1158,5.1439,5.0875,5.0968,1085174,0
2016-12-23,5.0968,5.125,5.0968,5.1158,663645,0
2016-12-27,5.1158,5.1531,5.0968,5.1061,684536,0
2016-12-28,5.1342,5.1342,5.0688,5.078,925879,0
2016-12-29,5.0688,5.1158,5.0688,5.078,793689,0
2016-12-30,5.1061,5.1719,5.0875,5.1719,1273127,0
2017-01-03,5.1626,5.1909,5.1158,5.1342,1750668,0
2017-01-04,5.1626,5.2,5.1531,5.1531,1231547,0
2017-01-05,5.1812,5.2378,5.1719,5.2189,1442531,0
2017-01-06,5.2095,5.266,5.2095,5.2563,496638,0
2017-01-09,5.2378,5.2563,5.2281,5.247,499373,0
2017-01-10,5.2378,5.2563,5.2281,5.247,496696,0
2017-01-11,5.2451,5.2735,5.2358,5.2546,434815,0
2017-01-12,5.2546,5.2827,5.25,5.2735,534376,0
2017-01-13,5.2735,5.3112,5.2697,5.3112,414377,0
2017-01-17,5.2925,5.3207,5.2925,5.3112,386427,0
2017-01-18,5.2925,5.3112,5.2829,5.2925,240489,0
2017-01-19,5.2925,5.3019,5.2735,5.2925,390057,0
2017-01-20,5.2925,5.3396,5.2925,5.3112,736792,0
2017-01-23,5.3019,5.3396,5.2925,5.3302,374400,0
2017-01-24,5.3396,5.368,5.3396,5.3585,267722,0
2017-01-25,5.3868,5.4152,5.368,5.4058,443313,0
2017-01-26,5.3963,5.4152,5.368,5.3776,925052,0
2017-01-27,5.3868,5.3963,5.3776,5.3868,386343,0
2017-01-30,5.368,5.4152,5.3396,5.3963,732123,0
2017-01-31,5.368,5.3963,5.368,5.3868,271913,0
2017-02-01,5.3868,5.4436,5.3868,5.4342,319918,0
2017-02-02,5.4248,5.4342,5.3917,5.4058,329537,0
2017-02-03,5.4152,5.4531,5.4152,5.4436,258363,0
2017-02-06,5.4342,5.5004,5.4058,5.4814,513134,0
2017-02-07,5.4531,5.4814,5.4436,5.4814,439225,0
2017-02-08,5.4814,5.4908,5.4531,5.4624,463315,0
2017-02-09,5.4719,5.5287,5.4719,5.5004,415772,0
2017-02-10,5.5099,5.5853,5.5004,5.5664,689849,0
2017-02-13,5.5742,5.5836,5.536,5.536,603505,0
2017-02-14,5.536,5.5456,5.517,5.5266,382499,0
2017-02-15,5.517,5.536,5.517,5.517,414709,0
2017-02-16,5.536,5.536,5.498,5.498,377988,0
2017-02-17,5.498,5.517,5.4789,5.4789,317278,0
2017-02-21,5.4789,5.4789,5.4409,5.4409,547552,0
2017-02-22,5.4313,5.4505,5.4312,5.4505,247862,0
2017-02-23,5.4694,5.4885,5.46,5.4885,262785,0
2017-02-24,5.4409,5.4694,5.4409,5.46,297209,0
2017-02-27,5.4505,5.46,5.4313,5.46,321111,0
2017-02-28,5.4313,5.4694,5.4267,5.46,293464,0
2017-03-01,5.4789,5.498,5.46,5.498,414875,0
2017-03-02,5.4885,5.4885,5.4409,5.4505,256004,0
2017-03-03,5.4505,5.46,5.4409,5.46,200045,0
2017-03-06,5.4505,5.4694,5.4409,5.4409,142489,0
2017-03-07,5.4219,5.4409,5.4028,5.4123,303915,0
2017-03-08,5.4409,5.4409,5.3935,5.4123,368081,0
2017-03-09,5.4313,5.4313,5.3838,5.3935,554411,0
2017-03-10,5.4123,5.46,5.4028,5.4313,691956,0
2017-03-13,5.4486,5.4678,5.4294,5.4486,275071,0
2017-03-14,5.4104,5.4294,5.372,5.3815,266283,0
2017-03-15,5.3912,5.4678,5.3912,5.4583,343497,0
2017-03-16,5.4583,5.506,5.4583,5.4965,173760,0
2017-03-17,5.506,5.5347,5.506,5.5347,237963,0
2017-03-20,5.5157,5.5444,5.506,5.506,327033,0
2017-03-21,5.5347,5.549,5.4678,5.4678,348335,0
2017-03-22,5.4774,5.4965,5.4583,5.4869,413333,0
2017-03-23,5.4869,5.5239,5.4775,5.5157,471724,0
2017-03-24,5.506,5.5444,5.506,5.5253,378784,0
2017-03-27,5.4965,5.5253,5.4869,5.506,410325,0
2017-03-28,5.506,5.5637,5.506,5.5444,277568,0
2017-03-29,5.5637,5.5637,5.5253,5.5253,494283,0
2017-03-30,5.5539,5.5539,5.5347,5.5347,492736,0
2017-03-31,5.5539,5.5539,5.506,5.5444,925078,0
2017-04-03,5.5253,5.5253,5.506,5.5157,572532,0
2017-04-04,5.506,5.5732,5.4997,5.5637,550169,0
2017-04-05,5.5637,5.6018,5.5539,5.5539,661084,0
2017-04-06,5.5444,5.6018,5.5444,5.5924,409236,0
2017-04-07,5.5924,5.6211,5.5826,5.6018,281589,0
2017-04-10,5.5924,5.6403,5.5826,5.6304,446083,0
2017-04-11,5.6384,5.6478,5.6095,5.6384,454812,0
2017-04-12,5.619,5.6516,5.619,5.6286,550379,0
2017-04-13,5.6384,5.6478,5.619,5.6384,480657,0
2017-04-17,5.619,5.6576,5.619,5.6286,350352,0
2017-04-18,5.6384,5.6478,5.5996,5.6478,450011,0
2017-04-19,5.6672,5.6865,5.6224,5.6384,359221,0
2017-04-20,5.6576,5.696,5.6479,5.6767,323400,0
2017-04-21,5.6866,5.7058,5.6576,5.6767,330832,0
2017-04-24,5.7347,5.7731,5.7154,5.7541,557402,0
2017-04-25,5.7731,5.8022,5.7731,5.7925,534617,0
2017-04-26,5.7925,5.8022,5.7829,5.7829,405551,0
2017-04-27,5.7731,5.8214,5.7731,5.8117,372969,0
2017-04-28,5.8311,5.8311,5.8022,5.8214,437175,0
2017-05-01,5.8407,5.86,5.8214,5.86,295049,0
2017-05-02,5.8696,5.8792,5.8407,5.86,341850,0
2017-05-03,5.86,5.8792,5.8311,5.86,348756,0
2017-05-04,5.86,5.86,5.8311,5.8407,285477,0
2017-05-05,5.8504,5.9082,5.8504,5.9082,341496,0
2017-05-08,5.9082,5.9275,5.8696,5.9275,337560,0
2017-05-09,5.9275,5.9564,5.9082,5.937,519590,0
2017-05-10,5.9275,5.9564,5.9082,5.9177,519061,0
2017-05-11,5.8965,5.9256,5.8771,5.8867,264315,0
2017-05-12,5.9061,5.9643,5.9061,5.9643,913919,0
2017-05-15,5.9936,6.0226,5.9836,6.0226,587773,0
2017-05-16,6.0128,6.0614,6.0128,6.042,550900,0
2017-05-17,6.0128,6.0226,5.945,5.9643,704593,0
2017-05-18,5.945,5.9936,5.9351,5.9741,645226,0
2017-05-19,6.0128,6.0905,5.9936,6.0806,581882,0
2017-05-22,6.0905,6.1291,6.0905,6.1001,584036,0
2017-05-23,6.1291,6.139,6.1099,6.1291,543900,0
2017-05-24,6.139,6.1486,6.0905,6.1099,441143,0
2017-05-25,6.1099,6.1777,6.1099,6.1195,416049,0
2017-05-26,6.1195,6.1486,6.0806,6.0806,478739,0
2017-05-30,6.0806,6.1001,6.042,6.0614,636250,0
2017-05-31,6.1001,6.1099,6.0516,6.0711,634567,0
2017-06-01,6.0614,6.1291,6.0614,6.1099,627025,0
2017-06-02,6.1001,6.2069,6.1001,6.197,622945,0
2017-06-05,6.197,6.2165,6.1875,6.2069,318430,0
2017-06-06,6.1486,6.197,6.1291,6.1291,438025,0
2017-06-07,6.168,6.1875,6.1486,6.1777,382322,0
2017-06-08,6.1584,6.2069,6.1486,6.2069,335974,0
2017-06-09,6.1875,6.2554,6.1584,6.197,500347,0
2017-06-12,6.2261,6.2261,6.1486,6.168,440512,0
2017-06-13,6.1952,6.2051,6.1758,6.1758,378518,0
2017-06-14,6.2051,6.2246,6.166,6.1856,200926,0
2017-06-15,6.1563,6.1563,6.1271,6.1465,507383,0
2017-06-16,6.166,6.1758,6.1526,6.1758,220719,0
2017-06-19,6.1952,6.2344,6.1856,6.2148,250552,0
2017-06-20,6.2051,6.2246,6.1465,6.1758,396143,0
2017-06-21,6.166,6.1829,6.1173,6.1368,366588,0
2017-06-22,6.1271,6.1465,6.1076,6.1076,273359,0
2017-06-23,6.1173,6.1465,6.1076,6.1368,344985,0
2017-06-26,6.166,6.2148,6.1563,6.1952,317599,0
2017-06-27,6.1952,6.2147,6.1856,6.2051,288861,0
2017-06-28,6.2148,6.249,6.2114,6.2441,282335,0
2017-06-29,6.2344,6.2344,6.1076,6.1271,591185,0
2017-06-30,6.1368,6.1758,6.1271,6.1271,706227,0
2017-07-03,6.1563,6.2051,6.1465,6.2051,197082,0
2017-07-05,6.1952,6.21,6.1076,6.1952,595774,0
2017-07-06,6.1758,6.2051,6.1368,6.1465,577145,0
2017-07-07,6.1758,6.1758,6.1465,6.1465,323132,0
2017-07-10,6.1563,6.1758,6.1368,6.166,440863,0
2017-07-11,6.1563,6.1758,6.1475,6.1563,353809,0
2017-07-12,6.1955,6.2054,6.1858,6.2054,296893,0
2017-07-13,6.2054,6.2741,6.2054,6.2643,668122,0
2017-07-14,6.2643,6.2741,6.2349,6.2741,349629,0
2017-07-17,6.2839,6.3036,6.2741,6.2938,240692,0
2017-07-18,6.2839,6.3036,6.2737,6.2839,307341,0
2017-07-19,6.3036,6.333,6.2938,6.3232,284361,0
2017-07-20,6.3429,6.3527,6.3036,6.3527,304842,0
2017-07-21,6.3429,6.3625,6.2938,6.3625,258071,0
2017-07-24,6.3625,6.3625,6.3429,6.3429,191764,0
2017-07-25,6.3625,6.3821,6.3527,6.3723,243859,0
2017-07-26,6.3723,6.3821,6.333,6.3429,333583,0
2017-07-27,6.3625,6.3773,6.3036,6.3232,353768,0
2017-07-28,6.3134,6.3232,6.2643,6.3232,305775,0
2017-07-31,6.3429,6.3527,6.3134,6.3134,304789,0
2017-08-01,6.333,6.3429,6.3036,6.3232,391968,0
2017-08-02,6.333,6.333,6.3036,6.3232,361471,0
2017-08-03,6.333,6.333,6.2643,6.2643,632014,0
2017-08-04,6.2928,6.3134,6.2839,6.3036,280667,0
2017-08-07,6.2938,6.3036,6.2839,6.3036,286610,0
2017-08-08,6.3036,6.3232,6.2938,6.3134,264582,0
2017-08-09,6.2643,6.274,6.2054,6.2152,417634,0
2017-08-10,6.1955,6.2054,6.0582,6.0679,506311,0
2017-08-11,5.9968,6.1351,5.9671,6.1153,523106,0
2017-08-14,6.1647,6.1845,6.1351,6.1845,368050,0
2017-08-15,6.2043,6.2043,6.1351,6.1647,245153,0
2017-08-16,6.1845,6.224,6.1747,6.224,211000,0
2017-08-17,6.2043,6.224,6.1351,6.1449,283655,0
2017-08-18,6.1253,6.1845,6.1055,6.1845,391414,0
2017-08-21,6.1845,6.1944,6.1253,6.1351,224706,0
2017-08-22,6.1449,6.2339,6.1449,6.2339,415177,0
2017-08-23,6.2141,6.2339,6.1781,6.2141,298388,0
2017-08-24,6.2339,6.2339,6.1845,6.2043,325270,0
2017-08-25,6.2141,6.2635,6.2043,6.2635,278095,0
2017-08-28,6.2635,6.3129,6.224,6.2932,522536,0
2017-08-29,6.2635,6.2932,6.2537,6.2932,296227,0
2017-08-30,6.2833,6.3031,6.2635,6.2932,326598,0
2017-08-31,6.3228,6.3327,6.2685,6.3228,407330,0
2017-09-01,6.3327,6.3623,6.3228,6.3327,245131,0
2017-09-05,6.3228,6.3426,6.2734,6.3228,331566,0
2017-09-06,6.3426,6.3426,6.3228,6.3228,338751,0
2017-09-07,6.3525,6.3722,6.3327,6.3623,192504,0
2017-09-08,6.3722,6.4117,6.3327,6.4117,293585,0
2017-09-11,6.4315,6.4315,6.4117,6.4117,423225,0
2017-09-12,6.4414,6.4612,6.4217,6.4612,201157,0
2017-09-13,6.4512,6.4512,6.4117,6.4414,252395,0
2017-09-14,6.4414,6.4613,6.4115,6.4613,346951,0
2017-09-15,6.4513,6.4613,6.4115,6.4613,277621,0
2017-09-18,6.4613,6.501,6.4513,6.4513,473702,0
2017-09-19,6.4911,6.511,6.4811,6.4911,406389,0
2017-09-20,6.4911,6.5308,6.4712,6.511,342338,0
2017-09-21,6.501,6.501,6.4712,6.501,262465,0
2017-09-22,6.501,6.511,6.4613,6.4911,304225,0
2017-09-25,6.4911,6.4911,6.4414,6.4513,263768,0
2017-09-26,6.4513,6.4911,6.4414,6.4712,456451,0
2017-09-27,6.501,6.501,6.4513,6.4712,305830,0
2017-09-28,6.4712,6.4911,6.4613,6.4712,250982,0
2017-09-29,6.4811,6.5209,6.4722,6.5209,255849,0
2017-10-02,6.501,6.5308,6.496,6.5308,326498,0
2017-10-03,6.5308,6.5607,6.5209,6.5607,273893,0
2017-10-04,6.5507,6.5607,6.5209,6.5408,211995,0
2017-10-05,6.5507,6.5706,6.5308,6.5706,310426,0
2017-10-06,6.5607,6.5706,6.5209,6.5408,332853,0
2017-10-09,6.5507,6.5607,6.5308,6.5607,210191,0
2017-10-10,6.5706,6.6104,6.5607,6.6104,238865,0
2017-10-11,6.6004,6.6601,6.5905,6.6601,175477,0
2017-10-12,6.6302,6.67,6.6173,6.67,255979,0
2017-10-13,6.66,6.68,6.63,6.68,236229,0
2017-10-16,6.65,6.65,6.61,6.62,268872,0
2017-10-17,6.64,6.64,6.595,6.63,272188,0
2017-10-18,6.62,6.644,6.58,6.62,219417,0
2017-10-19,6.58,6.64,6.58,6.63,184877,0
2017-10-20,6.62,6.63,6.62,6.62,153741,0
2017-10-23,6.65,6.65,6.58,6.6,152542,0
2017-10-24,6.6106,6.66,6.61,6.63,397669,0
2017-10-25,6.64,6.64,6.55,6.56,441745,0
2017-10-26,6.59,6.62,6.55,6.55,370452,0
2017-10-27,6.59,6.59,6.53,6.54,347931,0
2017-10-30,6.54,6.59,6.5,6.51,509820,0
2017-10-31,6.54,6.59,6.54,6.59,292406,0
2017-11-01,6.6,6.6,6.57,6.59,220038,0
2017-11-02,6.59,6.59,6.56,6.59,131905,0
2017-11-03,6.59,6.65,6.55,6.64,563211,0
2017-11-06,6.66,6.66,6.6,6.65,351186,0
2017-11-07,6.64,6.66,6.61,6.62,335785,0
2017-11-08,6.63,6.64,6.61,6.61,306358,0
2017-11-09,6.6,6.6,6.52,6.58,386092,0
2017-11-10,6.58,6.58,6.53,6.57,201085,0
