Date,Open,High,Low,Close,Volume,OpenInt
2007-06-26,7.9906,7.9906,7.9906,7.9906,0,0
2007-06-27,7.4909,7.4909,7.0157,7.266,9005952,0
2007-06-28,7.2912,7.4253,7.2407,7.3656,1065117,0
2007-06-29,7.3656,7.4649,7.266,7.3656,793102,0
2007-07-02,7.3401,7.4207,7.3401,7.3908,284593,0
2007-07-03,7.3401,7.4649,7.3401,7.4406,182795,0
2007-07-05,7.9847,7.9847,7.3656,7.5612,331990,0
2007-07-06,7.6154,7.6154,7.3656,7.4852,142199,0
2007-07-09,7.4649,7.4909,7.3908,7.4852,124821,0
2007-07-10,7.4649,7.5356,7.4106,7.4909,273901,0
2007-07-11,7.4852,7.4909,7.4207,7.4909,504299,0
2007-07-12,7.4909,7.5401,7.4406,7.4962,254240,0
2007-07-13,7.4406,7.5401,7.4406,7.4704,161469,0
2007-07-16,7.4649,7.5661,7.4406,7.4852,224580,0
2007-07-17,7.4453,7.4909,7.4406,7.4909,160860,0
2007-07-18,7.4852,7.515,7.2556,7.4106,410558,0
2007-07-19,7.3908,7.4253,7.2912,7.3656,284792,0
2007-07-20,7.3701,7.3908,7.2956,7.3155,288054,0
2007-07-23,7.3356,7.3509,7.2912,7.3401,99313,0
2007-07-24,7.2449,7.3509,7.1904,7.3401,242130,0
2007-07-25,7.2153,7.3456,7.1457,7.3401,150434,0
2007-07-26,7.1657,7.1657,6.217,6.7266,706980,0
2007-07-27,6.5765,6.7412,6.2418,6.5467,376943,0
2007-07-30,6.5765,6.9807,6.5216,6.6214,290517,0
2007-07-31,6.4268,6.6814,6.3068,6.5716,396377,0
2007-08-01,6.4416,6.5515,6.3317,6.4866,482060,0
2007-08-02,6.4416,6.5815,6.3565,6.4666,323581,0
2007-08-03,6.3967,6.4416,6.3168,6.3865,252903,0
2007-08-06,6.3565,6.5515,6.1769,6.4965,991554,0
2007-08-07,6.3317,6.3468,6.1918,6.2968,166680,0
2007-08-08,6.2918,6.4866,6.2918,6.3916,179580,0
2007-08-09,6.2418,6.5414,6.2418,6.4317,331305,0
2007-08-10,6.1273,6.4366,6.1273,6.3418,214887,0
2007-08-13,6.3667,6.4914,6.3667,6.4517,158073,0
2007-08-14,6.4517,6.4914,6.4317,6.4914,168389,0
2007-08-15,6.3718,6.4914,6.2918,6.3667,394548,0
2007-08-16,6.1472,6.4914,5.9924,6.322,451665,0
2007-08-17,6.4914,6.6913,6.2418,6.4716,437378,0
2007-08-20,6.5515,6.991,6.4666,6.991,398835,0
2007-08-21,6.991,7.1457,6.6413,6.8707,316183,0
2007-08-22,6.9856,7.1657,6.891,7.0157,402194,0
2007-08-23,7.0654,7.2407,6.8707,7.1358,440684,0
2007-08-24,7.0609,7.2407,6.8659,7.0507,444530,0
2007-08-27,7.111,7.2362,6.8956,7.1057,415028,0
2007-08-28,7.0106,7.0609,6.9407,6.9856,250628,0
2007-08-29,6.9008,7.201,6.8466,7.1904,61870,0
2007-08-30,7.1306,7.2854,7.1306,7.2854,76765,0
2007-08-31,7.2912,7.3155,6.8956,7.2407,85165,0
2007-09-04,7.2713,7.3155,7.1156,7.201,100421,0
2007-09-05,7.1057,7.3155,7.0562,7.171,77740,0
2007-09-06,7.1457,7.3049,7.0609,7.2309,152989,0
2007-09-07,7.2912,7.3955,7.1208,7.1904,212134,0
2007-09-10,7.3754,7.3754,7.091,7.1958,250703,0
2007-09-11,7.2854,7.2854,7.1006,7.2205,165512,0
2007-09-12,7.1358,7.1411,6.9609,7.1358,149421,0
2007-09-13,7.1411,7.2407,7.1411,7.1904,118255,0
2007-09-14,7.1553,7.1553,7.111,7.1306,69655,0
2007-09-17,7.1006,7.4106,7.0808,7.2713,121680,0
2007-09-18,7.3308,7.3308,7.1457,7.3104,220626,0
2007-09-19,7.3401,7.4253,7.1057,7.2407,212511,0
2007-09-20,7.2407,7.2407,7.0208,7.111,175217,0
2007-09-21,7.1411,7.4909,7.091,7.4909,109403,0
2007-09-24,7.4852,7.4852,7.2449,7.2556,56935,0
2007-09-25,7.2504,7.3049,7.1958,7.2106,143876,0
2007-09-26,7.2362,7.4852,7.1904,7.4453,149801,0
2007-09-27,7.4553,7.8647,7.3754,7.8294,791967,0
2007-09-28,7.8147,7.8147,7.2407,7.2407,1354123,0
2007-10-01,7.2854,7.4609,7.1156,7.2713,319625,0
2007-10-02,7.3011,7.5503,7.2362,7.5058,207436,0
2007-10-03,7.4609,7.596,7.3257,7.4609,301927,0
2007-10-04,7.4805,7.6642,7.3555,7.6595,159376,0
2007-10-05,7.7157,7.7397,7.645,7.645,219315,0
2007-10-08,7.645,7.7798,7.5661,7.7702,106211,0
2007-10-09,7.7534,7.8352,7.6595,7.7348,128761,0
2007-10-10,7.7348,7.8294,7.5747,7.6898,142593,0
2007-10-11,7.7397,7.7397,7.6298,7.7348,116402,0
2007-10-12,7.7397,7.746,7.4453,7.5612,209979,0
2007-10-15,7.5912,7.6298,7.4505,7.6298,97506,0
2007-10-16,7.6346,7.7646,7.4909,7.7397,67034,0
2007-10-17,7.7397,7.7887,7.5207,7.7204,61019,0
2007-10-18,7.7245,7.7397,7.5356,7.71,53367,0
2007-10-19,7.7589,7.7589,7.2449,7.3401,215139,0
2007-10-22,7.4553,7.4704,7.2449,7.4505,95289,0
2007-10-23,7.5104,7.5104,7.3701,7.4553,44013,0
2007-10-24,7.4153,7.596,7.3701,7.5559,81154,0
2007-10-25,7.6102,7.7348,7.321,7.4553,155651,0
2007-10-26,7.6102,7.6346,7.3555,7.4704,89997,0
2007-10-29,7.4609,7.5058,7.3754,7.4207,70354,0
2007-10-30,7.4009,7.4805,7.2504,7.321,87065,0
2007-10-31,7.321,7.3809,7.0404,7.1411,155251,0
2007-11-01,7.086,7.1156,6.7661,6.851,271806,0
2007-11-02,6.8707,6.8707,6.5515,6.5765,289543,0
2007-11-05,6.5915,6.7412,6.5115,6.5967,129166,0
2007-11-06,6.6563,6.6863,6.5216,6.5967,119317,0
2007-11-07,6.5017,6.6863,6.5017,6.5915,310370,0
2007-11-08,6.6365,7.2802,6.5716,7.2751,173081,0
2007-11-09,7.201,7.201,6.6164,6.716,143907,0
2007-11-12,6.7213,7.086,6.6713,7.086,116157,0
2007-11-13,6.9208,7.2608,6.9008,7.1657,243458,0
2007-11-14,7.1958,7.2153,6.966,7.0404,123813,0
2007-11-15,6.9807,7.1057,6.891,6.9208,145957,0
2007-11-16,6.9208,6.9856,6.6763,6.9159,198590,0
2007-11-19,6.8956,7.0106,6.8956,6.966,165724,0
2007-11-20,6.9159,6.9807,6.8707,6.9807,152931,0
2007-11-21,6.9557,6.9807,6.7513,6.8857,104096,0
2007-11-23,6.9307,7.1762,6.8659,7.1762,58138,0
2007-11-26,7.1606,7.3049,6.966,6.9856,193389,0
2007-11-27,6.991,7.0757,6.9459,6.9807,119879,0
2007-11-28,7.0259,7.2556,6.9959,7.2309,123836,0
2007-11-29,7.2153,7.2504,7.1006,7.2407,89252,0
2007-11-30,7.266,7.4909,7.1306,7.1306,329281,0
2007-12-03,7.1208,7.2153,6.9358,6.9807,145565,0
2007-12-04,6.9711,7.1057,6.7412,6.7412,150724,0
2007-12-05,6.9058,6.991,6.8564,6.8956,132305,0
2007-12-06,6.8659,7.2912,6.8659,7.1808,200204,0
2007-12-07,7.2062,7.4704,7.2062,7.3049,103867,0
2007-12-10,7.4009,7.5912,7.2504,7.5261,326465,0
2007-12-11,7.5058,7.6006,7.2449,7.2912,238626,0
2007-12-12,7.2912,7.3809,6.9711,7.1306,125484,0
2007-12-13,7.091,7.1358,6.991,7.0507,95799,0
2007-12-14,7.0011,7.6154,6.991,7.4453,228313,0
2007-12-17,7.4106,7.4106,7.2205,7.2504,167924,0
2007-12-18,7.2956,7.4909,7.171,7.1852,121421,0
2007-12-19,7.171,7.4054,7.1156,7.3456,88630,0
2007-12-20,7.4153,7.4153,7.1255,7.3809,158179,0
2007-12-21,7.7006,7.7245,7.3955,7.6947,685800,0
2007-12-24,7.6947,7.7006,7.2449,7.6898,60027,0
2007-12-26,7.6642,7.6642,7.3049,7.4009,88833,0
2007-12-27,7.3308,7.5401,7.2449,7.5104,195193,0
2007-12-28,7.5261,7.6257,7.4453,7.5612,207213,0
2007-12-31,7.515,7.6852,7.4153,7.6298,230912,0
2008-01-02,7.6154,7.6154,7.4909,7.5559,151864,0
2008-01-03,7.5104,7.6642,7.4909,7.4962,169653,0
2008-01-04,7.4153,7.6102,7.3555,7.3608,267540,0
2008-01-07,7.3908,7.6046,7.1411,7.5858,281227,0
2008-01-08,7.5912,7.5912,7.2802,7.3308,79713,0
2008-01-09,7.2956,7.4805,7.1306,7.4106,148504,0
2008-01-10,7.3257,7.4649,7.1208,7.4207,172310,0
2008-01-11,7.3656,7.4805,7.3656,7.3809,91955,0
2008-01-14,7.3955,7.515,7.3456,7.4406,297803,0
2008-01-15,7.3656,7.4909,7.3257,7.3257,132721,0
2008-01-16,7.2854,7.3955,7.1904,7.2309,97508,0
2008-01-17,7.2751,7.3908,6.9257,6.9407,106935,0
2008-01-18,6.9407,7.0705,6.3916,6.5915,236551,0
2008-01-22,6.277,6.6365,6.0273,6.5967,131180,0
2008-01-23,6.4268,7.0259,6.2719,7.0259,211158,0
2008-01-24,7.0157,7.1156,6.6214,7.0458,75721,0
2008-01-25,7.1255,7.2713,6.7412,6.8608,99385,0
2008-01-28,6.8259,7.0757,6.7959,7.0458,88404,0
2008-01-29,7.091,7.2106,6.7464,7.0562,69822,0
2008-01-30,7.0157,7.2362,6.851,6.9459,78506,0
2008-01-31,6.8608,7.4852,6.8608,7.4505,80388,0
2008-02-01,7.4406,7.4453,7.086,7.3809,195447,0
2008-02-04,7.2854,7.3908,6.6913,7.3608,94077,0
2008-02-05,7.1808,7.3908,7.1306,7.2153,114433,0
2008-02-06,7.2713,7.3608,6.7811,6.7859,60002,0
2008-02-07,6.7859,7.0355,6.6065,6.991,76469,0
2008-02-08,6.966,7.0808,6.8208,6.8659,250196,0
2008-02-11,6.8956,7.3608,6.7412,7.086,181991,0
2008-02-12,7.1358,7.2062,6.8659,6.8956,273427,0
2008-02-13,6.9609,7.4805,6.8707,7.171,100405,0
2008-02-14,7.1657,7.1657,6.6313,6.6313,302307,0
2008-02-15,6.6115,6.7661,6.6115,6.7266,56700,0
2008-02-19,6.7908,6.8466,6.5017,6.5166,106687,0
2008-02-20,6.4914,7.1507,6.4914,6.6863,60855,0
2008-02-21,6.7311,6.8759,6.4914,6.4965,70258,0
2008-02-22,6.4914,6.6014,6.252,6.5316,127732,0
2008-02-25,6.5067,6.6814,6.3718,6.6814,97738,0
2008-02-26,6.6563,6.9358,6.6563,6.7959,111769,0
2008-02-27,6.7412,6.7711,6.5414,6.7711,82302,0
2008-02-28,6.716,6.8956,6.5017,6.6115,151518,0
2008-02-29,6.5515,6.5664,6.2719,6.2719,323914,0
2008-03-03,6.2918,6.2918,6.032,6.1273,265584,0
2008-03-04,6.1273,6.2719,5.9973,6.0822,115734,0
2008-03-05,6.122,6.1721,6.0522,6.1071,114794,0
2008-03-06,6.0672,6.2668,5.9973,6.0222,153685,0
2008-03-07,5.9973,6.1071,5.8373,5.9924,120268,0
2008-03-10,5.9773,6.2719,5.5429,5.5429,165407,0
2008-03-11,6.0822,6.2719,5.6178,5.9372,290473,0
2008-03-12,5.9175,5.9175,5.6228,5.7125,217454,0
2008-03-13,5.5529,5.6276,5.2432,5.4531,314547,0
2008-03-14,5.4829,5.5827,5.3032,5.3181,310232,0
2008-03-17,5.3181,5.5629,5.3181,5.428,144747,0
2008-03-18,5.6228,6.1119,5.4429,6.1119,312712,0
2008-03-19,6.1721,6.2118,5.3781,5.3781,259066,0
2008-03-20,5.4729,5.7125,5.2931,5.6528,402377,0
2008-03-24,5.6676,5.9224,5.6125,5.7727,326899,0
2008-03-25,5.7823,5.9773,5.5529,5.9723,257761,0
2008-03-26,5.9573,6.1371,5.6676,5.7875,203493,0
2008-03-27,5.8475,5.9871,5.6026,5.7275,315662,0
2008-03-28,5.8225,6.152,5.6376,5.8776,308609,0
2008-03-31,5.9924,6.087,5.6877,5.9622,123876,0
2008-04-01,6.122,6.5564,5.6676,6.2668,186725,0
2008-04-02,6.252,6.4914,6.207,6.4666,75093,0
2008-04-03,6.3817,6.4666,6.2569,6.2817,75799,0
2008-04-04,6.3018,6.3268,6.1971,6.3068,101264,0
2008-04-07,6.3521,6.4616,6.0724,6.1273,59068,0
2008-04-08,6.0421,6.077,5.8176,5.8875,69531,0
2008-04-09,5.9523,6.032,5.7076,5.8674,88546,0
2008-04-10,5.8525,5.9773,5.7823,5.9026,67911,0
2008-04-11,5.8176,6.0822,5.4929,5.5228,157677,0
2008-04-14,5.5677,5.7675,5.4779,5.508,233089,0
2008-04-15,5.5877,5.7424,5.5877,5.7424,114746,0
2008-04-16,5.8075,6.077,5.7727,6.077,149896,0
2008-04-17,6.1621,6.1621,5.8821,5.9671,62470,0
2008-04-18,6.1421,6.1721,5.9973,6.0421,159601,0
2008-04-21,6.0023,6.5166,6.0023,6.3117,184574,0
2008-04-22,6.3468,6.3468,5.5927,5.6178,209073,0
2008-04-23,5.6478,5.9372,5.5979,5.8574,116417,0
2008-04-24,5.8674,5.9622,5.8475,5.9275,74583,0
2008-04-25,5.9671,6.1371,5.9523,6.1371,50259,0
2008-04-28,6.1421,6.1918,6.1371,6.1472,46576,0
2008-04-29,6.1071,6.1721,5.9473,6.0822,68676,0
2008-04-30,6.1119,6.2719,6.1119,6.1472,51379,0
2008-05-01,6.1318,6.2817,6.0571,6.2817,64365,0
2008-05-02,6.3468,6.3468,6.2468,6.3117,46815,0
2008-05-05,6.2817,6.2817,5.9871,6.217,71411,0
2008-05-06,6.1669,6.3418,6.1472,6.3168,86397,0
2008-05-07,6.3117,6.3368,5.9372,5.9372,93057,0
2008-05-08,6.032,6.122,5.8921,5.9671,114401,0
2008-05-09,5.8475,6.0273,5.8425,6.0172,82892,0
2008-05-12,6.037,6.1918,5.8425,6.1371,101370,0
2008-05-13,6.1572,6.1871,6.0023,6.0672,51181,0
2008-05-14,6.0822,6.222,6.0023,6.1071,63328,0
2008-05-15,6.0971,6.277,6.0724,6.1918,96906,0
2008-05-16,6.3018,6.3018,5.9924,6.2868,107719,0
2008-05-19,6.2719,6.3667,6.1918,6.2468,73140,0
2008-05-20,6.1971,6.3667,6.1472,6.2368,130440,0
2008-05-21,6.2618,6.3117,6.087,6.1021,118429,0
2008-05-22,6.1721,6.3418,6.1021,6.3418,187023,0
2008-05-23,6.3117,6.4765,6.1472,6.4765,142885,0
2008-05-27,6.5364,6.7513,6.322,6.7213,206273,0
2008-05-28,6.816,6.816,6.2968,6.5564,230569,0
2008-05-29,6.6214,6.7908,6.3916,6.5863,123382,0
2008-05-30,6.6164,6.716,5.9723,5.9723,514070,0
2008-06-02,6.0172,6.3317,5.8921,6.0023,211063,0
2008-06-03,6.037,6.3916,5.9723,6.0222,172559,0
2008-06-04,6.0123,6.277,6.0123,6.1119,133185,0
2008-06-05,6.217,6.2319,6.1119,6.2319,129197,0
2008-06-06,6.2019,6.2319,6.0724,6.087,66824,0
2008-06-09,6.1621,6.1871,5.9573,6.0222,166132,0
2008-06-10,6.0421,6.2019,6.0421,6.1421,92204,0
2008-06-11,6.2019,6.207,5.8971,5.8971,95518,0
2008-06-12,5.8373,5.8821,5.6826,5.7424,119017,0
2008-06-13,5.7924,5.8971,5.6927,5.8971,109168,0
2008-06-16,5.8971,5.9973,5.8921,5.9924,174858,0
2008-06-17,5.9973,5.9973,5.6576,5.6576,109341,0
2008-06-18,5.6676,5.7174,5.3878,5.418,177948,0
2008-06-19,5.4131,5.4629,5.1434,5.2084,195280,0
2008-06-20,5.1682,5.2031,4.9085,4.9986,452971,0
2008-06-23,4.9485,4.9936,4.7239,4.7239,186386,0
2008-06-24,4.664,4.8837,4.6441,4.7288,145409,0
2008-06-25,4.8186,4.9836,4.8186,4.8987,138758,0
2008-06-26,4.9636,4.9636,4.6191,4.624,211134,0
2008-06-27,4.5892,4.814,4.5892,4.6388,870792,0
2008-06-30,4.6341,5.0883,4.6341,4.7239,203188,0
2008-07-01,4.7239,4.7439,4.4942,4.564,163768,0
2008-07-02,4.5441,4.5941,4.4942,4.4992,125637,0
2008-07-03,4.5142,4.5142,4.2944,4.4193,119324,0
2008-07-07,4.4693,4.4693,4.0596,4.0647,205085,0
2008-07-08,4.0798,4.2796,4.0798,4.2745,216261,0
2008-07-09,4.3094,4.4094,3.98,4.0747,192523,0
2008-07-10,4.0596,4.4143,3.91,4.2095,149594,0
2008-07-11,4.1199,4.1397,3.8749,3.9949,180156,0
2008-07-14,3.95,4.0446,3.7452,3.925,288673,0
2008-07-15,3.85,4.0095,3.6402,3.81,201402,0
2008-07-16,3.785,4.0398,3.6003,3.98,188361,0
2008-07-17,3.9949,4.0846,3.3706,4.0446,254241,0
2008-07-18,4.0647,4.0647,3.9647,4.0247,110784,0
2008-07-21,4.1095,4.1095,4.0095,4.0247,80649,0
2008-07-22,4.0199,4.0946,3.935,4.0846,190424,0
2008-07-23,4.0946,4.1199,4.0596,4.1049,145983,0
2008-07-24,4.1199,4.2095,4.0747,4.1199,107411,0
2008-07-25,4.1796,4.3344,4.0499,4.2297,171395,0
2008-07-28,4.2095,4.4242,4.0398,4.0647,124255,0
2008-07-29,4.0747,4.4793,4.0546,4.4193,134322,0
2008-07-30,4.5892,5.0335,4.3245,4.9836,344264,0
2008-07-31,4.8987,4.9085,4.7339,4.8736,161127,0
2008-08-01,4.8736,4.9137,4.6739,4.7339,224200,0
2008-08-04,4.739,4.739,4.4592,4.4942,116361,0
2008-08-05,4.564,4.6441,4.4744,4.6341,205048,0
2008-08-06,4.6139,4.8487,4.4592,4.6491,128964,0
2008-08-07,4.5341,4.664,4.5341,4.5541,96488,0
2008-08-08,4.7839,4.7839,4.5793,4.7687,303254,0
2008-08-11,4.7687,5.1236,4.7687,5.0085,196147,0
2008-08-12,5.0085,5.0335,4.9137,4.9986,180974,0
2008-08-13,4.9936,5.323,4.7439,5.2981,128184,0
2008-08-14,5.2232,5.7275,5.2232,5.6826,126623,0
2008-08-15,5.7626,5.8425,5.4779,5.5327,139171,0
2008-08-18,5.6125,5.6178,5.5629,5.6178,49280,0
2008-08-19,5.6178,5.7525,5.348,5.5727,120077,0
2008-08-20,5.5877,5.8276,5.5727,5.7424,78797,0
2008-08-21,5.6328,5.6728,5.4079,5.4779,92061,0
2008-08-22,5.5629,5.7125,5.4779,5.6927,54349,0
2008-08-25,5.7525,5.7525,5.498,5.5479,46730,0
2008-08-26,5.5278,5.7324,5.5278,5.7324,56320,0
2008-08-27,5.7174,5.8674,5.6026,5.6328,102900,0
2008-08-28,5.6877,5.8176,5.6877,5.7424,93812,0
2008-08-29,5.6478,5.7924,5.5228,5.5877,289382,0
2008-09-02,5.6676,5.7125,5.498,5.5727,149542,0
2008-09-03,5.6376,6.087,5.4779,5.9322,160769,0
2008-09-04,5.8725,5.9372,5.6276,5.7324,69762,0
2008-09-05,5.6676,5.9924,5.6676,5.8776,121021,0
2008-09-08,6.0619,6.2269,5.5529,5.5529,400476,0
2008-09-09,5.5479,5.5479,4.7339,4.739,512810,0
2008-09-10,4.8888,5.323,4.7439,5.3081,226661,0
2008-09-11,5.2731,5.2731,4.9936,5.0785,184604,0
2008-09-12,5.0434,5.0883,4.8736,5.0483,75683,0
2008-09-15,4.8037,4.9936,4.5441,4.7787,101555,0
2008-09-16,4.6041,5.0785,4.5292,5.0785,233568,0
2008-09-17,4.9137,4.9636,4.739,4.8736,205794,0
2008-09-18,4.9186,5.8921,4.739,5.8276,333861,0
2008-09-19,6.1769,6.1918,4.8788,5.9224,637864,0
2008-09-22,5.9224,5.9924,5.7076,5.9372,167270,0
2008-09-23,5.9622,5.9622,5.3731,5.7324,109722,0
2008-09-24,5.7924,5.7924,5.383,5.3929,36532,0
2008-09-25,5.4929,5.6426,5.1984,5.6178,57243,0
2008-09-26,5.4479,5.7375,5.4429,5.6977,75538,0
2008-09-29,5.518,5.7375,5.2432,5.7375,124332,0
2008-09-30,5.8674,5.8674,5.5378,5.7575,95518,0
2008-10-01,5.9924,5.9924,5.5128,5.6328,35915,0
2008-10-02,5.6676,5.6676,5.4729,5.6376,47313,0
2008-10-03,5.8025,5.8025,5.5228,5.5877,114271,0
2008-10-06,5.4531,5.5479,4.739,4.8888,294472,0
2008-10-07,3.4704,5.1984,3.4655,4.8888,137625,0
2008-10-08,4.5592,4.8437,3.7952,4.1947,146250,0
2008-10-09,4.2046,4.2796,3.4954,3.4954,188679,0
2008-10-10,3.2558,3.6153,2.5569,3.6153,303371,0
2008-10-13,3.7452,4.7439,3.5205,4.7439,264475,0
2008-10-14,4.9137,4.9137,4.4942,4.7288,143382,0
2008-10-15,4.5741,4.7339,4.3542,4.3644,103395,0
2008-10-16,4.4042,4.9687,4.3943,4.9636,189119,0
2008-10-17,4.8238,4.9687,4.2996,4.6739,118178,0
2008-10-20,4.7439,4.7488,4.3542,4.6491,122772,0
2008-10-21,4.5441,4.7787,4.4942,4.564,80467,0
2008-10-22,4.4394,4.7288,4.3692,4.4493,115345,0
2008-10-23,4.4942,4.4942,3.9998,4.4592,130677,0
2008-10-24,4.0446,4.5892,4.0049,4.519,101118,0
2008-10-27,4.4942,4.7239,4.3594,4.5941,104660,0
2008-10-28,4.7488,4.9434,4.4242,4.7938,245236,0
2008-10-29,4.7488,4.9936,4.1994,4.9137,243176,0
2008-10-30,5.1184,5.1184,4.739,5.0934,148378,0
2008-10-31,5.0483,5.2432,4.7938,5.2432,153674,0
2008-11-03,5.2084,5.3382,4.8487,5.1583,94343,0
2008-11-04,5.1583,5.2931,4.9936,5.2184,88308,0
2008-11-05,5.2432,5.2432,5.0035,5.0483,78699,0
2008-11-06,4.7787,5.0834,4.6191,5.0135,51780,0
2008-11-07,5.1133,5.1133,4.7539,4.8186,103525,0
2008-11-10,4.9535,4.9535,4.2944,4.5043,158272,0
2008-11-11,4.4193,4.4193,3.5705,3.7052,191219,0
2008-11-12,3.6104,3.83,3.4954,3.4954,152751,0
2008-11-13,3.5555,4.0897,3.4655,4.0846,146981,0
2008-11-14,3.9949,4.1247,3.6503,3.6803,128648,0
2008-11-17,3.6703,4.0346,3.5802,3.8999,97811,0
2008-11-18,3.9198,4.1049,3.5355,3.7902,161385,0
2008-11-19,3.7254,3.9949,3.2159,3.2159,196603,0
2008-11-20,3.1657,3.6852,3.0412,3.4106,187424,0
2008-11-21,3.4106,3.7501,3.016,3.7052,318942,0
2008-11-24,3.89,4.3294,3.7202,4.3294,261238,0
2008-11-25,4.4294,4.7439,4.2447,4.5541,376576,0
2008-11-26,4.4193,5.0684,4.4193,4.9434,219740,0
2008-11-28,4.9186,5.1383,4.759,5.1184,49702,0
2008-12-01,5.0286,5.0537,4.4942,4.549,158564,0
2008-12-02,4.6441,4.9535,4.3992,4.8186,104513,0
2008-12-03,4.6491,5.1383,4.624,5.0934,92890,0
2008-12-04,5.0233,5.1184,4.699,4.8437,160476,0
2008-12-05,4.739,4.7439,4.3442,4.739,353974,0
2008-12-08,4.8437,5.0286,4.5592,4.5592,292052,0
2008-12-09,4.4693,4.8934,4.3644,4.3644,95580,0
2008-12-10,4.4042,4.684,4.3943,4.4841,143767,0
2008-12-11,4.3442,4.5389,4.0596,4.1095,75625,0
2008-12-12,4.0199,4.5389,3.6803,4.5243,101284,0
2008-12-15,4.5389,4.9186,4.3195,4.4343,54780,0
2008-12-16,4.549,5.0335,4.4143,4.9186,152248,0
2008-12-17,4.8289,4.9687,4.5992,4.9687,111463,0
2008-12-18,4.9885,5.2332,4.7088,4.8837,98615,0
2008-12-19,5.1236,5.2432,4.8338,4.8586,229267,0
2008-12-22,4.8586,4.9636,4.2796,4.699,128411,0
2008-12-23,4.7439,4.9986,4.699,4.7839,65426,0
2008-12-24,4.7439,4.8289,4.6341,4.699,33781,0
2008-12-26,4.7439,4.8788,4.7088,4.7439,77542,0
2008-12-29,4.3692,4.699,4.0049,4.0699,141291,0
2008-12-30,4.1147,4.6291,4.1147,4.5793,147085,0
2008-12-31,4.569,4.9687,4.2796,4.9239,179338,0
2009-01-02,4.9334,5.1833,4.549,5.1682,157186,0
2009-01-05,5.2432,5.2432,4.8487,5.1782,164192,0
2009-01-06,5.2432,5.4531,4.7938,5.3678,126013,0
2009-01-07,5.2532,5.6576,5.0434,5.2682,131955,0
2009-01-08,5.2432,5.5327,5.1034,5.4829,87833,0
2009-01-09,5.4929,5.6676,5.0233,5.0834,68029,0
2009-01-12,5.0834,5.4779,4.6191,4.6191,138935,0
2009-01-13,4.5243,5.0584,4.5243,4.9186,128648,0
2009-01-14,4.7988,5.0085,4.624,4.814,115848,0
2009-01-15,4.814,4.814,4.5043,4.739,115840,0
2009-01-16,4.7988,5.1534,4.7988,5.1332,77515,0
2009-01-20,5.0537,5.1733,4.7488,4.8586,92320,0
2009-01-21,4.9239,5.1133,4.8837,5.0537,241759,0
2009-01-22,4.9239,5.0983,4.7787,4.9485,78502,0
2009-01-23,4.7888,4.8888,4.7439,4.7839,56335,0
2009-01-26,4.8087,5.0135,4.6491,4.679,92684,0
2009-01-27,4.679,4.9535,4.679,4.7088,103766,0
2009-01-28,4.7988,4.9037,4.564,4.569,192292,0
2009-01-29,4.509,4.5741,4.2944,4.2944,112364,0
2009-01-30,4.2996,4.624,4.2297,4.2345,85794,0
2009-02-02,4.1896,4.2695,3.885,4.1796,114990,0
2009-02-03,4.2393,4.2393,3.935,4.0897,70131,0
2009-02-04,4.0798,4.0798,3.6803,3.7551,141988,0
2009-02-05,3.7303,3.7353,3.5503,3.5654,168127,0
2009-02-06,3.5705,3.7403,3.5604,3.7101,233229,0
2009-02-09,3.6652,3.7403,3.5954,3.6703,160581,0
2009-02-10,3.6554,3.6603,3.101,3.1312,169756,0
2009-02-11,3.1609,3.1858,2.8463,2.8963,187610,0
2009-02-12,2.8963,2.9062,2.7962,2.8513,107165,0
2009-02-13,2.9062,2.9262,2.7815,2.7962,138587,0
2009-02-17,2.7962,2.7962,2.6714,2.7016,87317,0
2009-02-18,2.7463,2.7463,2.387,2.5569,168638,0
2009-02-19,2.5914,2.6014,2.4069,2.4069,138927,0
2009-02-20,2.3969,2.4669,2.217,2.337,138986,0
2009-02-23,2.3768,2.6367,2.1073,2.1073,151233,0
2009-02-24,2.0772,2.1572,2.0075,2.0873,213355,0
2009-02-25,2.0772,2.2022,1.7628,1.9124,271553,0
2009-02-26,2.0873,2.1723,2.0075,2.0673,103299,0
2009-02-27,2.0175,2.0622,1.8726,1.8726,149674,0
2009-03-02,1.8027,1.8478,1.493,1.5529,227552,0
2009-03-03,1.5779,1.5779,1.2435,1.2483,244234,0
2009-03-04,1.3034,1.4331,1.1834,1.2635,349169,0
2009-03-05,1.2983,1.5831,1.1834,1.2034,298764,0
2009-03-06,1.2435,1.403,1.2133,1.3581,389892,0
2009-03-09,1.3883,1.418,1.2483,1.2532,178782,0
2009-03-10,1.2983,1.4881,1.2034,1.3384,326921,0
2009-03-11,1.3481,1.493,1.2884,1.2983,295145,0
2009-03-12,1.2933,1.5831,1.2933,1.4981,425025,0
2009-03-13,1.1933,1.5831,1.1933,1.5081,518753,0
2009-03-16,1.5529,1.6829,1.4382,1.5081,947607,0
2009-03-17,1.5279,1.6829,1.5181,1.633,567053,0
2009-03-18,1.5977,1.6928,1.5729,1.6479,708950,0
2009-03-19,1.6628,1.7426,1.623,1.6829,329340,0
2009-03-20,1.633,1.7479,1.4981,1.5977,642237,0
2009-03-23,1.6727,2.1673,1.6727,2.1673,427856,0
2009-03-24,2.1723,2.1872,1.7976,1.8376,741328,0
2009-03-25,1.8675,2.0023,1.8574,1.9223,287153,0
2009-03-26,1.9873,2.1174,1.9223,1.9873,614940,0
2009-03-27,2.1723,2.1723,1.9474,1.9526,344040,0
2009-03-30,1.9425,2.0673,1.8027,2.0373,715117,0
2009-03-31,2.0923,2.1774,2.0225,2.0923,406924,0
2009-04-01,2.0225,2.1271,1.9124,2.1174,267274,0
2009-04-02,2.247,2.337,2.1521,2.2371,622558,0
2009-04-03,2.2371,2.387,2.227,2.227,322841,0
2009-04-06,2.2222,2.6014,2.2222,2.4819,410603,0
2009-04-07,2.387,2.7463,2.2972,2.7166,283472,0
2009-04-08,2.7463,3.1657,2.7463,3.0208,367026,0
2009-04-09,3.101,3.3057,3.0461,3.2759,306638,0
2009-04-13,3.3207,3.3207,2.7815,2.9911,341525,0
2009-04-14,2.9363,2.9363,2.5219,2.6714,316577,0
2009-04-15,2.6316,3.1458,2.5067,3.121,284691,0
2009-04-16,3.1559,3.2459,3.0908,3.2059,222938,0
2009-04-17,3.2159,3.2459,3.1509,3.231,209130,0
2009-04-20,3.1411,3.1411,2.7714,2.9412,271016,0
2009-04-21,2.9363,3.2459,2.8214,3.2409,400931,0
2009-04-22,3.0811,3.2109,2.9211,2.9563,237847,0
2009-04-23,2.9762,3.0709,2.8663,3.0061,110809,0
2009-04-24,3.0359,3.1458,3.0359,3.1359,220008,0
2009-04-27,3.0461,3.1909,2.9363,3.0612,189633,0
2009-04-28,3.0061,3.1312,2.9511,3.116,116050,0
2009-04-29,3.196,3.2109,3.011,3.1709,158189,0
2009-04-30,3.2159,3.2459,2.9112,2.9112,240072,0
2009-05-01,2.9163,3.0811,2.9062,3.0009,166159,0
2009-05-04,3.0009,3.4556,2.8915,3.4556,238043,0
2009-05-05,3.4154,3.4755,3.1061,3.3407,330473,0
2009-05-06,3.4456,3.4456,3.2707,3.3407,122204,0
2009-05-07,3.4954,3.4954,3.121,3.2259,317287,0
2009-05-08,3.3908,3.4905,3.3057,3.4006,171279,0
2009-05-11,3.3859,3.4954,3.2459,3.4057,210547,0
2009-05-12,3.4456,3.4704,3.2259,3.3007,172582,0
2009-05-13,3.2409,3.3257,3.0359,3.1259,164969,0
2009-05-14,3.1312,3.4704,3.1312,3.4106,180838,0
2009-05-15,3.4057,3.4057,3.0261,3.0612,141696,0
2009-05-18,3.1808,3.4855,3.1061,3.4154,236698,0
2009-05-19,3.3556,3.5756,3.3556,3.4308,133058,0
2009-05-20,3.4704,3.5604,3.2607,3.2759,173622,0
2009-05-21,3.2659,3.4905,3.2459,3.3757,140875,0
2009-05-22,3.3957,3.4954,3.1458,3.3407,191134,0
2009-05-26,3.3107,3.5205,3.2958,3.4954,157033,0
2009-05-27,3.4456,3.6201,3.2459,3.2558,177509,0
2009-05-28,3.2958,3.4207,3.1757,3.2659,159059,0
2009-05-29,3.2958,3.3007,3.1509,3.2507,298800,0
2009-06-01,3.3257,3.4804,3.1709,3.3506,169653,0
2009-06-02,3.3156,3.3757,3.2507,3.3057,146262,0
2009-06-03,3.2759,3.3556,3.0811,3.1411,127785,0
2009-06-04,3.1458,3.3957,3.1458,3.3458,190100,0
2009-06-05,3.3957,3.3957,3.196,3.2857,191286,0
2009-06-08,3.3107,3.3107,3.0959,3.1109,128559,0
2009-06-09,3.1312,3.1909,3.0861,3.0959,183472,0
2009-06-10,3.1411,3.2958,3.0261,3.2507,224903,0
2009-06-11,3.2459,3.3107,3.0359,3.2707,221273,0
2009-06-12,3.2507,3.4355,3.2259,3.4355,132027,0
2009-06-15,3.2607,3.4308,3.2208,3.4006,126646,0
2009-06-16,3.3706,3.3706,3.2109,3.2459,156813,0
2009-06-17,3.231,3.3357,3.116,3.3307,162084,0
2009-06-18,3.3257,3.3357,3.2059,3.3057,139284,0
2009-06-19,3.3506,3.3656,3.196,3.3407,227609,0
2009-06-22,3.2008,3.2908,2.9662,2.9812,173254,0
2009-06-23,3.0208,3.0208,2.6967,2.7564,311278,0
2009-06-24,2.7815,2.9112,2.7663,2.7865,75588,0
2009-06-25,2.7463,3.011,2.6714,2.9911,133758,0
2009-06-26,2.9163,2.9511,2.6714,2.9511,622117,0
2009-06-29,2.9062,3.0709,2.7065,2.7214,476696,0
2009-06-30,2.7663,3.1808,2.7663,3.1109,277280,0
2009-07-01,3.2109,3.2208,3.0562,3.1808,146814,0
2009-07-02,3.121,3.2008,2.9662,3.1411,161267,0
2009-07-06,3.1411,3.2659,3.1109,3.2359,223601,0
2009-07-07,3.2558,3.2558,2.9762,3.1411,165641,0
2009-07-08,3.1458,3.1609,2.9762,3.1061,102510,0
2009-07-09,3.1657,3.1657,2.9862,3.016,103563,0
2009-07-10,3.0009,3.0208,2.8764,2.8915,145445,0
2009-07-13,2.9012,3.0959,2.7366,3.0811,172711,0
2009-07-14,3.0709,3.2259,2.9961,3.2259,81249,0
2009-07-15,3.2558,3.3706,3.231,3.2659,213347,0
2009-07-16,3.231,3.2809,3.101,3.2558,122895,0
2009-07-17,3.2659,3.3207,3.116,3.2208,121921,0
2009-07-20,3.231,3.3156,3.1509,3.3007,193026,0
2009-07-21,3.3307,3.3307,3.2208,3.2908,65804,0
2009-07-22,3.2159,3.3757,3.2159,3.3757,73661,0
2009-07-23,3.3458,3.6254,3.3458,3.6254,253403,0
2009-07-24,3.5756,3.76,3.3307,3.7452,94122,0
2009-07-27,3.7501,4.0546,3.6852,4.0346,121745,0
2009-07-28,3.935,4.1496,3.935,4.1147,105365,0
2009-07-29,4.0446,4.4841,4.0446,4.4493,137740,0
2009-07-30,4.5892,4.679,4.1446,4.3844,151973,0
2009-07-31,4.3542,4.3795,4.1947,4.2144,99889,0
2009-08-03,4.1446,4.1496,3.925,3.9549,174574,0
2009-08-04,3.7254,3.9446,3.7254,3.81,63874,0
2009-08-05,3.8201,4.1147,3.8201,3.8699,80748,0
2009-08-06,3.9051,4.1199,3.895,3.9149,85569,0
2009-08-07,4.0199,4.1049,3.9749,4.0499,166968,0
2009-08-10,3.9998,4.1397,3.9949,4.1348,108453,0
2009-08-11,4.0897,4.1095,3.8251,3.91,130105,0
2009-08-12,3.7254,4.1095,3.7254,4.0499,91796,0
2009-08-13,4.0699,4.1095,3.785,4.0699,110357,0
2009-08-14,4.0199,4.0346,3.835,3.8699,77173,0
2009-08-17,3.785,4.0647,3.785,3.9599,148825,0
2009-08-18,4.0049,4.1696,3.9949,4.1547,91630,0
2009-08-19,4.0346,4.2546,4.0346,4.2546,71342,0
2009-08-20,4.2546,4.3294,4.2144,4.2595,97599,0
2009-08-21,4.2944,4.3692,4.0997,4.3394,145124,0
2009-08-24,4.3394,4.3644,4.0446,4.1397,95349,0
2009-08-25,4.1846,4.2796,4.1747,4.2393,55179,0
2009-08-26,4.2447,4.2447,3.97,4.2345,124168,0
2009-08-27,4.0946,4.2796,4.0897,4.2695,56261,0
2009-08-28,4.2297,4.2595,4.0747,4.0897,54389,0
2009-08-31,4.0247,4.0699,3.8599,3.97,148941,0
2009-09-01,3.93,4.1596,3.9149,3.9647,97436,0
2009-09-02,3.9949,4.0699,3.9198,3.9898,59454,0
2009-09-03,4.0049,4.0199,3.9398,3.9949,45537,0
2009-09-04,4.0897,4.0897,3.9398,3.9398,80388,0
2009-09-08,4.0596,4.0596,3.9398,3.9848,47565,0
2009-09-09,3.9848,4.3892,3.9848,4.2796,154119,0
2009-09-10,4.2845,4.3344,4.2195,4.3144,76333,0
2009-09-11,4.3094,4.3094,4.1247,4.1994,80444,0
2009-09-14,4.1696,4.2645,4.1496,4.2645,76407,0
2009-09-15,4.2645,4.2845,4.1696,4.1947,86120,0
2009-09-16,4.1947,4.1947,3.9549,3.9898,427737,0
2009-09-17,3.9949,4.0997,3.9398,4.0049,211968,0
2009-09-18,4.0596,4.0747,3.9898,4.0049,220652,0
2009-09-21,3.9051,3.9599,3.785,3.95,161127,0
2009-09-22,3.9998,4.0346,3.9848,4.0049,64023,0
2009-09-23,4.0095,4.0499,3.97,3.97,115091,0
2009-09-24,3.9647,3.9647,3.765,3.835,98775,0
2009-09-25,3.835,3.835,3.6603,3.7902,121430,0
2009-09-28,3.765,3.9848,3.7101,3.8999,113234,0
2009-09-29,3.9149,3.9149,3.3057,3.3156,1156843,0
2009-09-30,3.4355,3.7501,3.4355,3.7052,460593,0
2009-10-01,3.6803,3.7702,3.6353,3.7202,279198,0
2009-10-02,3.6304,3.7952,3.5802,3.7551,279097,0
2009-10-05,3.8201,3.9149,3.785,3.8999,267391,0
2009-10-06,3.9198,3.9599,3.7254,3.7952,397737,0
2009-10-07,3.765,3.8401,3.7003,3.7501,131087,0
2009-10-08,3.8001,3.81,3.5954,3.675,244293,0
2009-10-09,3.6554,3.7101,3.6153,3.7101,85959,0
2009-10-12,3.8551,4.0148,3.85,3.8699,256419,0
2009-10-13,3.8152,3.9446,3.8001,3.8401,214196,0
2009-10-14,3.9198,3.9998,3.7501,3.89,251943,0
2009-10-15,3.8401,3.9549,3.8201,3.9051,104364,0
2009-10-16,3.8799,3.9599,3.7501,3.8001,122788,0
2009-10-19,3.8001,3.8653,3.8001,3.8401,109528,0
2009-10-20,3.8653,3.8799,3.7101,3.7452,126835,0
2009-10-21,3.7452,3.7902,3.5954,3.6104,145880,0
2009-10-22,3.6153,3.83,3.6153,3.7702,69413,0
2009-10-23,3.7902,3.7902,3.6104,3.6402,114490,0
2009-10-26,3.6353,3.7802,3.5954,3.7353,171072,0
2009-10-27,3.7403,3.8401,3.675,3.7403,227960,0
2009-10-28,3.7202,3.785,3.5954,3.6153,176089,0
2009-10-29,3.695,3.81,3.6402,3.765,124227,0
2009-10-30,3.765,3.8152,3.5954,3.6503,113961,0
2009-11-02,3.6901,3.7452,3.6254,3.6703,128301,0
2009-11-03,3.6201,3.8201,3.6153,3.6554,145387,0
2009-11-04,3.6703,3.785,3.6703,3.7501,225679,0
2009-11-05,3.9998,4.3045,3.7952,4.1796,2294512,0
2009-11-06,4.2245,4.2393,4.0446,4.0897,587687,0
2009-11-09,4.1896,4.1896,4.0247,4.0699,611485,0
2009-11-10,4.0346,4.0897,3.9998,4.0546,353805,0
2009-11-11,4.1147,4.1199,4.0199,4.0446,608110,0
2009-11-12,4.0798,4.1247,3.9949,4.0247,623696,0
2009-11-13,4.0647,4.0846,3.925,4.0049,552742,0
2009-11-16,4.0596,4.0798,3.9749,4.0499,654821,0
2009-11-17,4.0446,4.1547,3.9949,4.0049,572283,0
2009-11-18,4.0446,4.0897,3.9898,4.0346,320877,0
2009-11-19,4.0199,4.0346,3.9898,4.0199,331590,0
2009-11-20,4.0148,4.1397,3.9949,4.0346,410834,0
2009-11-23,4.1297,4.1297,4.0199,4.0546,679032,0
2009-11-24,4.0747,4.0747,4.0148,4.0446,576827,0
2009-11-25,4.0897,4.0897,4.0199,4.0446,283219,0
2009-11-27,3.9898,4.0699,3.97,4.0199,296915,0
2009-11-30,4.0095,4.0199,3.935,4.0049,670744,0
2009-12-01,4.0699,4.0747,3.9549,4.0049,431548,0
2009-12-02,3.9898,4.0446,3.9599,4.0095,392611,0
2009-12-03,4.0095,4.0546,4.0095,4.0247,441030,0
2009-12-04,4.0546,4.2345,4.0346,4.2245,752590,0
2009-12-07,4.2345,4.3344,4.2245,4.2645,666076,0
2009-12-08,4.2845,4.2894,4.1496,4.2195,371904,0
2009-12-09,4.3344,4.3344,4.0798,4.1496,589557,0
2009-12-10,4.1947,4.1947,4.0946,4.1348,1151111,0
2009-12-11,4.1846,4.2944,4.1596,4.2745,410099,0
2009-12-14,4.3394,4.3594,4.2496,4.3195,1016615,0
2009-12-15,4.3195,4.3692,4.2944,4.3442,936716,0
2009-12-16,4.3442,4.3892,4.3195,4.3692,986906,0
2009-12-17,4.1247,4.2095,4.1247,4.1247,496160,0
2009-12-18,4.1297,4.1547,4.0247,4.0596,1406419,0
2009-12-21,4.0699,4.0798,4.0298,4.0798,452903,0
2009-12-22,4.1199,4.1199,4.0747,4.0946,862277,0
2009-12-23,4.1095,4.1397,4.0946,4.1049,204473,0
2009-12-24,4.1247,4.1247,4.0747,4.1247,173638,0
2009-12-28,4.1247,4.2144,4.1049,4.2144,523074,0
2009-12-29,4.2393,4.4094,4.1994,4.3892,540292,0
2009-12-30,4.3394,4.3745,4.1994,4.3745,354042,0
2009-12-31,4.3943,4.4592,4.2546,4.2546,258728,0
2010-01-04,4.3144,4.3644,4.2944,4.3245,518471,0
2010-01-05,4.3644,4.3844,4.1947,4.2845,767277,0
2010-01-06,4.2645,4.3644,4.2645,4.2944,868859,0
2010-01-07,4.2845,4.3195,4.2447,4.2944,477605,0
2010-01-08,4.2645,4.3344,4.2645,4.3245,821937,0
2010-01-11,4.3442,4.3795,4.2745,4.3294,695459,0
2010-01-12,4.2996,4.3594,4.2745,4.3094,795456,0
2010-01-13,4.3195,4.3442,4.2546,4.3294,666803,0
2010-01-14,4.3294,4.3892,4.2996,4.3494,650748,0
2010-01-15,4.3644,4.3795,4.2745,4.3094,607074,0
2010-01-19,4.3094,4.509,4.3094,4.4942,1508346,0
2010-01-20,4.4644,4.4693,4.3844,4.4242,893967,0
2010-01-21,4.4544,4.4942,4.3195,4.3594,907807,0
2010-01-22,4.3692,4.4143,4.2546,4.3045,1078942,0
2010-01-25,4.4744,4.5793,4.3542,4.519,1386704,0
2010-01-26,4.549,4.5541,4.3992,4.3992,687316,0
2010-01-27,4.3943,4.4942,4.3844,4.4793,642743,0
2010-01-28,4.4942,4.5142,4.4442,4.4793,821419,0
2010-01-29,4.4942,4.519,4.4294,4.4892,773812,0
2010-02-01,4.4942,4.5043,4.4442,4.4992,821001,0
2010-02-02,4.519,4.519,4.4592,4.5043,747003,0
2010-02-03,4.4992,4.6191,4.4992,4.5941,715770,0
2010-02-04,4.5592,4.5592,4.4394,4.4394,851362,0
2010-02-05,4.3992,4.4442,4.2944,4.4343,921260,0
2010-02-08,4.4442,4.4442,4.2944,4.2944,423022,0
2010-02-09,4.3442,4.3644,4.2447,4.2796,554347,0
2010-02-10,4.2845,4.2845,4.1247,4.2546,580475,0
2010-02-11,4.2546,4.2996,4.2447,4.2695,377433,0
2010-02-12,4.2745,4.2996,4.2595,4.2796,317340,0
2010-02-16,4.3195,4.4094,4.2996,4.3943,441138,0
2010-02-17,4.4094,4.4942,4.3992,4.4841,480507,0
2010-02-18,4.4892,4.4942,4.4693,4.4892,710869,0
2010-02-19,4.4942,4.519,4.4592,4.5043,470751,0
2010-02-22,4.4942,4.5441,4.4544,4.519,602380,0
2010-02-23,4.5292,4.5441,4.4744,4.519,476293,0
2010-02-24,4.519,4.569,4.4744,4.5441,710944,0
2010-02-25,4.519,4.564,4.4841,4.5541,658963,0
2010-02-26,4.5592,4.6191,4.5243,4.6191,779078,0
2010-03-01,4.6388,4.7088,4.624,4.6938,707681,0
2010-03-02,4.7189,4.7938,4.699,4.7539,660973,0
2010-03-03,4.7839,4.7938,4.6938,4.7288,618967,0
2010-03-04,4.7687,4.8934,4.7687,4.8888,805170,0
2010-03-05,4.8934,4.9434,4.8934,4.9387,610034,0
2010-03-08,4.9334,4.9936,4.8238,4.9387,2182354,0
2010-03-09,4.9085,5.0184,4.9037,4.9434,895732,0
2010-03-10,4.9936,4.9986,4.9434,4.9836,1042515,0
2010-03-11,4.9936,5.0184,4.9687,4.9885,1228586,0
2010-03-12,4.9936,4.9936,4.9786,4.9936,1052133,0
2010-03-15,5.0385,5.0385,4.9334,4.9936,1242415,0
2010-03-16,5.0335,5.0335,4.9735,5.0085,1263617,0
2010-03-17,5.0184,5.0684,5.0085,5.0434,1251128,0
2010-03-18,4.8934,4.9687,4.8934,4.9586,1101470,0
2010-03-19,4.9687,4.9687,4.7938,4.8338,522009,0
2010-03-22,4.8289,4.9434,4.814,4.9186,526870,0
2010-03-23,4.9037,4.9687,4.8987,4.9636,593240,0
2010-03-24,4.9586,4.9687,4.9286,4.9387,441721,0
2010-03-25,4.9485,4.9936,4.9239,4.9286,729758,0
2010-03-26,4.9485,4.9687,4.9186,4.9535,329899,0
2010-03-29,4.9636,4.9885,4.9334,4.9885,328390,0
2010-03-30,4.9936,4.9936,4.9434,4.9687,438106,0
2010-03-31,4.9434,5.0335,4.9434,4.9735,666529,0
2010-04-01,5.0233,5.0537,4.9986,5.0537,550795,0
2010-04-05,5.1034,5.2031,5.0385,5.1984,587320,0
2010-04-06,5.2084,5.3678,5.1933,5.3678,886698,0
2010-04-07,5.3678,5.4629,5.3678,5.403,868706,0
2010-04-08,5.4231,5.4479,5.3631,5.3781,562166,0
2010-04-09,5.3781,5.3929,5.3331,5.3929,346717,0
2010-04-12,5.4231,5.6328,5.418,5.4729,2077666,0
2010-04-13,5.4929,5.5927,5.4729,5.5877,956844,0
2010-04-14,5.6228,5.7924,5.6026,5.7375,1739929,0
2010-04-15,5.7575,5.7924,5.5927,5.6478,1300460,0
2010-04-16,5.6478,5.7424,5.5429,5.6528,786657,0
2010-04-19,5.6078,5.6728,5.5727,5.6376,527398,0
2010-04-20,5.6877,5.7424,5.5927,5.7424,381513,0
2010-04-21,5.7675,5.8126,5.6977,5.7774,750875,0
2010-04-22,5.7675,5.7823,5.6676,5.7525,495509,0
2010-04-23,5.788,5.793,5.695,5.7826,469941,0
2010-04-26,5.7823,5.8025,5.7228,5.7324,414974,0
2010-04-27,5.7228,5.8276,5.6376,5.6576,745129,0
2010-04-28,5.5479,5.5479,5.2882,5.383,1612422,0
2010-04-29,5.1833,5.4577,5.0634,5.4531,1395352,0
2010-04-30,5.4231,5.428,5.2184,5.2931,723060,0
2010-05-03,5.2981,5.428,5.2882,5.3731,423667,0
2010-05-04,5.3181,5.323,5.1383,5.2381,710406,0
2010-05-05,5.0934,5.1434,4.679,5.0834,1085090,0
2010-05-06,5.0434,5.1133,4.3344,4.8538,1490834,0
2010-05-07,4.8788,5.2432,4.759,5.1034,1848437,0
2010-05-10,5.4531,5.4629,5.2332,5.3181,1213294,0
2010-05-11,5.2931,5.4577,5.2731,5.3731,733422,0
2010-05-12,5.4429,5.6228,5.3981,5.5827,793872,0
2010-05-13,5.4629,5.4779,5.2832,5.2931,536156,0
2010-05-14,5.2332,5.2332,5.0233,5.1184,808288,0
2010-05-17,5.1883,5.2931,5.0434,5.2482,843760,0
2010-05-18,5.323,5.3731,5.1833,5.1883,761062,0
2010-05-19,5.1682,5.2381,4.9735,5.0983,1028470,0
2010-05-20,4.9936,5.0385,4.8437,4.8437,1255369,0
2010-05-21,4.8037,5.1236,4.7439,4.9885,851407,0
2010-05-24,4.9986,5.1184,4.9434,4.9586,512355,0
2010-05-25,4.8687,4.9586,4.7038,4.9387,797120,0
2010-05-26,5.0035,5.2432,5.0035,5.1534,1075268,0
2010-05-27,5.3678,5.3678,5.2184,5.2931,966917,0
2010-05-28,5.3181,5.3331,5.2432,5.2432,429467,0
2010-06-01,5.2381,5.3382,5.1933,5.2232,548069,0
2010-06-02,5.2432,5.358,5.1984,5.2931,655907,0
2010-06-03,5.343,5.343,5.2432,5.3032,528685,0
2010-06-04,5.2283,5.2482,4.9936,4.9936,713699,0
2010-06-07,5.0684,5.1184,4.8934,4.9085,473561,0
2010-06-08,4.8987,4.9735,4.7938,4.9586,625003,0
2010-06-09,5.0184,5.2582,5.0184,5.1984,578496,0
2010-06-10,5.3081,5.3181,5.1084,5.2131,586233,0
2010-06-11,5.1733,5.3081,5.1184,5.2632,497275,0
2010-06-14,5.348,5.3678,5.2682,5.343,817706,0
2010-06-15,5.3678,5.5028,5.2682,5.5028,628037,0
2010-06-16,5.4231,5.468,5.1332,5.1434,1523034,0
2010-06-17,4.9434,5.0934,4.9434,5.0537,9811673,0
2010-06-18,5.0385,5.0734,4.9986,5.0286,1663201,0
2010-06-21,5.0434,5.0785,4.9986,5.0286,1254395,0
2010-06-22,5.0434,5.0934,4.9936,4.9986,1338576,0
2010-06-23,4.9936,5.0483,4.9936,5.0085,1418529,0
2010-06-24,4.9936,5.0233,4.9885,4.9936,2449743,0
2010-06-25,4.9936,5.1184,4.9936,5.0734,12154862,0
2010-06-28,5.0684,5.1184,5.0184,5.0883,1329100,0
2010-06-29,5.0184,5.0385,4.9085,4.9434,1369017,0
2010-06-30,4.9608,5.0402,4.913,4.9288,805894,0
2010-07-01,4.8736,4.9085,4.5992,4.8437,2072616,0
2010-07-02,4.8934,4.8934,4.7439,4.7839,621007,0
2010-07-06,4.8837,4.9687,4.7988,4.8238,809583,0
2010-07-07,4.8736,5.0684,4.8687,5.0684,1457284,0
2010-07-08,5.0934,5.1184,5.0135,5.1184,1844585,0
2010-07-09,5.1236,5.1682,5.0785,5.1583,991265,0
2010-07-12,5.1632,5.1682,5.0934,5.1332,1033629,0
2010-07-13,5.1733,5.1933,5.1184,5.1933,1498396,0
2010-07-14,5.1682,5.2131,5.0934,5.1984,824143,0
2010-07-15,5.2184,5.2184,5.0734,5.1933,769883,0
2010-07-16,5.1484,5.1682,5.0286,5.0286,863286,0
2010-07-19,5.0684,5.1184,4.9986,5.1184,1019626,0
2010-07-20,5.0483,5.1383,5.0035,5.1184,945238,0
2010-07-21,5.1332,5.1632,5.0434,5.0434,799771,0
2010-07-22,5.1184,5.1782,5.1133,5.1434,1298213,0
2010-07-23,5.1484,5.1933,5.0634,5.1933,1190107,0
2010-07-26,5.2432,5.3878,5.2232,5.3631,1497177,0
2010-07-27,5.3731,5.4577,5.2482,5.2981,1436239,0
2010-07-28,5.2832,5.403,5.2731,5.323,859459,0
2010-07-29,5.403,5.418,5.2931,5.3331,1430734,0
2010-07-30,5.2532,5.383,5.2482,5.3281,2920623,0
2010-08-02,5.4729,5.4779,5.3532,5.3878,1411179,0
2010-08-03,5.383,5.4429,5.3281,5.3981,1263156,0
2010-08-04,5.4375,5.4375,5.343,5.3981,1196402,0
2010-08-05,5.403,5.428,5.3631,5.3678,1176602,0
2010-08-06,5.323,5.3981,5.3181,5.383,924223,0
2010-08-09,5.4375,5.4375,5.348,5.3929,1204459,0
2010-08-10,5.383,5.428,5.348,5.3532,1239283,0
2010-08-11,5.3131,5.343,5.1284,5.1434,1827111,0
2010-08-12,5.0983,5.2332,5.0684,5.2031,902858,0
2010-08-13,5.1733,5.2283,5.1434,5.1883,911612,0
2010-08-16,5.1883,5.3382,5.1733,5.2731,974506,0
2010-08-17,5.3181,5.3929,5.2931,5.348,1222390,0
2010-08-18,5.3631,5.383,5.2532,5.3281,870835,0
2010-08-19,5.3281,5.3631,5.1833,5.1833,857351,0
2010-08-20,5.1733,5.3532,5.1583,5.3382,879654,0
2010-08-23,5.358,5.3781,5.2632,5.2731,903031,0
2010-08-24,5.2432,5.3181,5.1984,5.2731,723962,0
2010-08-25,5.2482,5.3731,5.2084,5.358,1270979,0
2010-08-26,5.3929,5.428,5.2532,5.3081,754224,0
2010-08-27,5.3631,5.4079,5.3081,5.4079,1154493,0
2010-08-30,5.403,5.418,5.3181,5.323,754707,0
2010-08-31,5.3186,5.4167,5.3186,5.3857,1359378,0
2010-09-01,5.4577,5.5278,5.418,5.5278,1454816,0
2010-09-02,5.5479,5.5927,5.518,5.5327,1263385,0
2010-09-03,5.5979,5.7424,5.5979,5.7275,1271287,0
2010-09-07,5.7424,5.7424,5.6178,5.6228,983091,0
2010-09-08,5.6426,5.7626,5.6376,5.7375,793824,0
2010-09-09,5.7675,5.8323,5.7174,5.8176,1013278,0
2010-09-10,5.8176,5.9372,5.8025,5.9123,939694,0
2010-09-13,5.9723,5.9871,5.9072,5.9573,1402212,0
2010-09-14,5.9671,5.9973,5.8875,5.9773,1254491,0
2010-09-15,5.8323,5.8425,5.6576,5.7228,1176102,0
2010-09-16,5.6877,5.7076,5.4929,5.6328,1075427,0
2010-09-17,5.6576,5.6576,5.498,5.5827,891932,0
2010-09-20,5.6125,5.8176,5.5827,5.7875,1218243,0
2010-09-21,5.7875,5.7924,5.7125,5.7275,712682,0
2010-09-22,5.7174,5.7924,5.6927,5.7125,634982,0
2010-09-23,5.6927,5.7823,5.6528,5.6728,629764,0
2010-09-24,5.7575,5.8075,5.7076,5.7976,549008,0
2010-09-27,5.7976,5.8674,5.7976,5.8276,662330,0
2010-09-28,5.8625,5.8625,5.6777,5.7823,866379,0
2010-09-29,5.7823,5.8126,5.7424,5.8075,995720,0
2010-09-30,5.8602,5.8653,5.7002,5.7414,1086230,0
2010-10-01,5.8126,5.8323,5.7525,5.7823,534546,0
2010-10-04,5.7976,5.8674,5.7424,5.8425,927501,0
2010-10-05,5.8776,5.9773,5.8475,5.9275,1050009,0
2010-10-06,5.9275,5.9924,5.9275,5.9473,591236,0
2010-10-07,5.9973,6.087,5.9924,6.037,898095,0
2010-10-08,6.0822,6.1371,5.9973,6.1021,802629,0
2010-10-11,6.1371,6.2418,6.117,6.2269,840260,0
2010-10-12,6.2368,6.2618,6.1472,6.2319,893773,0
2010-10-13,6.277,6.3317,6.2569,6.2719,1219844,0
2010-10-14,6.3068,6.4566,6.2618,6.3068,913152,0
2010-10-15,6.3865,6.4366,6.222,6.252,897369,0
2010-10-18,6.2868,6.4067,6.2868,6.3368,918257,0
2010-10-19,5.8921,5.9175,5.7976,5.8725,10407626,0
2010-10-20,5.8921,5.9372,5.8725,5.8921,2959548,0
2010-10-21,5.9175,5.9372,5.8425,5.8776,1989947,0
2010-10-22,5.9026,5.9175,5.8276,5.8875,1210966,0
2010-10-25,5.9072,5.9175,5.8525,5.9026,1282654,0
2010-10-26,5.8921,5.9423,5.8725,5.9322,1335166,0
2010-10-27,5.8971,5.9473,5.8674,5.9275,1233144,0
2010-10-28,5.9573,5.9671,5.8776,5.9123,1063282,0
2010-10-29,5.9104,5.9428,5.85,5.85,1964203,0
2010-11-01,5.8921,5.9671,5.8725,5.9671,1907385,0
2010-11-02,5.9671,6.0023,5.9026,6.0023,1753756,0
2010-11-03,6.0172,6.0172,5.9224,5.9822,1260102,0
2010-11-04,5.9924,6.0172,5.9322,6.0172,2245219,0
2010-11-05,5.9622,5.9973,5.9026,5.9224,1768316,0
2010-11-08,5.9072,5.9924,5.8674,5.9871,1829056,0
2010-11-09,5.9723,5.9822,5.8475,5.8475,1612939,0
2010-11-10,5.8475,5.9523,5.8276,5.9523,1277912,0
2010-11-11,5.9026,5.9372,5.8276,5.8475,1296924,0
2010-11-12,5.8425,5.9175,5.7924,5.7924,1508885,0
2010-11-15,5.8225,5.8574,5.7675,5.7727,1227935,0
2010-11-16,5.7478,5.7478,5.3731,5.468,3160935,0
2010-11-17,5.4629,5.5877,5.4531,5.5128,1271607,0
2010-11-18,5.5479,5.6826,5.4779,5.6026,1653696,0
2010-11-19,5.6178,5.7324,5.6125,5.6927,962752,0
2010-11-22,5.6927,5.7575,5.6426,5.7026,889286,0
2010-11-23,5.6478,5.6826,5.6078,5.6328,901242,0
2010-11-24,5.7026,5.7626,5.6676,5.7324,607624,0
2010-11-26,5.6927,5.7375,5.6777,5.6927,276934,0
2010-11-29,5.6676,5.7174,5.5327,5.7125,885405,0
2010-11-30,5.6694,5.7364,5.5556,5.5971,1456357,0
2010-12-01,5.6676,5.7626,5.6426,5.7525,1208823,0
2010-12-02,5.7525,5.8971,5.7525,5.8525,1409222,0
2010-12-03,5.8475,5.9322,5.7727,5.9224,942588,0
2010-12-06,5.9175,5.9773,5.8725,5.9473,802993,0
2010-12-07,5.9822,5.9822,5.9224,5.9473,1084205,0
2010-12-08,5.9671,5.9924,5.9275,5.9822,1011762,0
2010-12-09,5.9924,5.9924,5.9175,5.9322,1022570,0
2010-12-10,5.9423,6.087,5.9423,6.0672,1423469,0
2010-12-13,6.0922,6.1371,6.0822,6.117,1202119,0
2010-12-14,6.087,6.087,5.6576,5.8323,3222113,0
2010-12-15,5.8821,5.9423,5.8425,5.8921,1666215,0
2010-12-16,5.7414,5.7466,5.6538,5.7158,1167282,0
2010-12-17,5.7125,5.7174,5.5429,5.6026,1635456,0
2010-12-20,5.6178,5.6826,5.6078,5.6276,840134,0
2010-12-21,5.6626,5.7424,5.6426,5.6877,1107390,0
2010-12-22,5.7125,5.8276,5.6927,5.7324,999607,0
2010-12-23,5.7424,5.7575,5.6777,5.6826,677668,0
2010-12-27,5.7076,5.7626,5.6826,5.7575,555381,0
2010-12-28,5.7823,5.7924,5.6328,5.6728,896013,0
2010-12-29,5.7028,5.7188,5.6285,5.6391,546396,0
2010-12-30,5.655,5.655,5.5597,5.5702,977346,0
2010-12-31,5.5956,5.5956,5.4941,5.5223,1416857,0
2011-01-03,5.6026,5.7575,5.5827,5.7174,1782076,0
2011-01-04,5.7525,5.7875,5.6426,5.6626,971410,0
2011-01-05,5.6728,5.7727,5.6626,5.7324,1001664,0
2011-01-06,5.7478,5.7727,5.6927,5.7076,684620,0
2011-01-07,5.6927,5.7525,5.6376,5.7076,864954,0
2011-01-10,5.7026,5.7575,5.6276,5.7324,1312123,0
2011-01-11,5.7375,5.7525,5.6777,5.7478,789238,0
2011-01-12,5.7774,5.8821,5.7675,5.8674,1431379,0
2011-01-13,5.8821,5.8821,5.8025,5.8425,774256,0
2011-01-14,5.8525,5.8725,5.8225,5.8725,707352,0
2011-01-18,5.8425,5.8725,5.7675,5.8574,858756,0
2011-01-19,5.8075,5.8425,5.7174,5.7424,1132405,0
2011-01-20,5.6977,5.7774,5.6927,5.6927,1070708,0
2011-01-21,5.7076,5.7875,5.6977,5.6977,798498,0
2011-01-24,5.7525,5.7774,5.7076,5.7478,913164,0
2011-01-25,5.7375,5.8225,5.7228,5.8225,629881,0
2011-01-26,5.8176,5.8525,5.8025,5.8225,957651,0
2011-01-27,5.8373,5.9175,5.8025,5.8821,990598,0
2011-01-28,5.8776,5.9026,5.7478,5.7626,1065162,0
2011-01-31,5.8039,5.8379,5.7364,5.7419,799557,0
2011-02-01,5.7774,5.9026,5.7675,5.8821,948952,0
2011-02-02,5.8525,5.9026,5.8075,5.8921,876300,0
2011-02-03,5.8776,5.9026,5.7823,5.8625,613013,0
2011-02-04,5.8574,5.8971,5.7924,5.8921,777778,0
2011-02-07,5.9175,5.9773,5.8921,5.9423,1344123,0
2011-02-08,5.9523,5.9723,5.9072,5.9723,657209,0
2011-02-09,5.9423,5.9671,5.8373,5.8875,947639,0
2011-02-10,5.8602,5.9067,5.8396,5.8755,689058,0
2011-02-11,5.8674,5.9773,5.8425,5.9773,663712,0
2011-02-14,5.9822,6.0123,5.9573,5.9573,688726,0
2011-02-15,5.9523,6.0172,5.9523,5.9822,622615,0
2011-02-16,6.0074,6.0421,5.9871,6.0273,657065,0
2011-02-18,6.0522,6.0724,6.0123,6.0619,701861,0
2011-02-22,6.0123,6.0421,5.9224,5.9473,1050413,0
2011-02-23,5.9723,6.0421,5.8475,5.8725,886644,0
2011-02-24,5.8674,5.9924,5.8525,5.9871,948614,0
2011-02-25,6.0099,6.1645,6.0099,6.1645,1268912,0
2011-02-28,6.2062,6.2273,6.1318,6.2062,1129813,0
2011-03-01,6.2057,6.2057,6.087,6.0923,877416,0
2011-03-02,6.1182,6.1852,6.0923,6.1595,912662,0
2011-03-03,6.2006,6.2832,6.1852,6.2677,1173512,0
2011-03-04,6.2728,6.4019,6.211,6.3658,1711590,0
2011-03-07,6.4366,6.4765,6.2968,6.3368,1226991,0
2011-03-08,6.3193,6.407,5.5556,5.5611,7639035,0
2011-03-09,5.4012,5.4682,4.8955,5.1585,9071777,0
2011-03-10,5.0552,5.1227,4.9936,5.0914,3588549,0
2011-03-11,5.0552,5.1483,5.0193,5.0914,2407700,0
2011-03-14,5.0711,5.1173,4.9679,5.0244,2477298,0
2011-03-15,4.9161,5.0142,4.9161,4.9936,2829783,0
2011-03-16,5.0142,5.0503,4.8853,4.8904,2989988,0
2011-03-17,4.9341,5.0772,4.9288,5.035,1939262,0
2011-03-18,5.1071,5.1896,5.0811,5.1896,1998804,0
2011-03-21,5.1947,5.2516,5.1691,5.1998,1591796,0
2011-03-22,5.1998,5.205,5.1227,5.1378,1032562,0
2011-03-23,5.1535,5.1844,5.1277,5.1585,1156336,0
2011-03-24,5.1844,5.205,5.1071,5.1483,1173112,0
2011-03-25,5.1741,5.1844,5.1123,5.1277,1146298,0
2011-03-28,5.1277,5.2617,5.1227,5.1741,1622223,0
2011-03-29,5.1896,5.1947,5.1071,5.1535,1628831,0
2011-03-30,5.1431,5.1844,5.1173,5.1277,1907501,0
2011-03-31,5.1448,5.2293,5.1448,5.2181,1603031,0
2011-04-01,5.2154,5.2772,5.2154,5.2565,934109,0
2011-04-04,5.2876,5.334,5.2257,5.2617,1480991,0
2011-04-05,5.2723,5.2876,5.2154,5.2565,757391,0
2011-04-06,5.2876,5.3598,5.2669,5.3495,1216321,0
2011-04-07,5.334,5.3495,5.2205,5.2565,1223271,0
2011-04-08,5.303,5.3391,5.2101,5.2359,1013378,0
2011-04-11,5.2154,5.2412,5.1741,5.1947,804748,0
2011-04-12,5.1691,5.1793,5.1123,5.133,1228897,0
2011-04-13,5.1483,5.1585,5.1071,5.1173,1101995,0
2011-04-14,5.0711,5.1431,5.0552,5.1173,661099,0
2011-04-15,5.1071,5.1585,5.0865,5.1535,1050536,0
2011-04-18,5.1123,5.1173,5.0142,5.0503,1214345,0
2011-04-19,5.0552,5.0865,4.9471,4.9882,1467548,0
2011-04-20,5.0348,5.0552,4.9936,5.0348,1341625,0
2011-04-21,5.0552,5.0657,4.9936,5.0299,995593,0
2011-04-25,5.0552,5.076,5.0039,5.0244,995497,0
2011-04-26,5.045,5.133,5.0348,5.1123,792321,0
2011-04-27,5.2359,5.2927,5.205,5.2876,2173363,0
2011-04-28,5.303,5.3651,5.2876,5.3186,1270131,0
2011-04-29,5.3477,5.4435,5.3421,5.4266,1721291,0
2011-05-02,5.4167,5.4374,5.2978,5.3391,1217787,0
2011-05-03,5.3159,5.3846,5.3053,5.3423,1031990,0
2011-05-04,5.3702,5.3857,5.2876,5.3135,865104,0
2011-05-05,5.2947,5.39,5.2631,5.3159,1121425,0
2011-05-06,5.3857,5.4216,5.2772,5.3082,953069,0
2011-05-09,5.2359,5.2359,5.0552,5.1071,2553413,0
2011-05-10,5.1173,5.1585,5.0605,5.1431,1930931,0
2011-05-11,5.1199,5.125,5.0454,5.0614,1273236,0
2011-05-12,5.0503,5.1123,4.9831,5.076,1216934,0
2011-05-13,5.0811,5.1123,4.9882,5.009,757184,0
2011-05-16,4.9882,5.0299,4.9782,4.9782,990398,0
2011-05-17,4.9522,4.9782,4.9111,4.9265,1095024,0
2011-05-18,4.9522,4.9936,4.9213,4.9936,949282,0
2011-05-19,5.0503,5.0605,4.9936,5.0503,743642,0
2011-05-20,5.0138,5.0614,4.9765,5.0242,928283,0
2011-05-23,4.9782,5.0039,4.9318,4.9522,1460589,0
2011-05-24,4.9831,5.045,4.9625,4.9625,1103168,0
2011-05-25,4.9679,4.9936,4.9265,4.9831,567188,0
2011-05-26,4.9574,5.04,4.9318,5.0244,785287,0
2011-05-27,5.0299,5.0402,4.9927,5.0085,641917,0
2011-05-31,5.0362,5.1126,5.0197,5.1126,1055350,0
2011-06-01,5.1071,5.1227,4.9831,4.9831,994164,0
2011-06-02,4.9987,5.0811,4.9987,5.0552,910846,0
2011-06-03,5.0454,5.0827,4.9978,5.0299,1056681,0
2011-06-06,5.045,5.0914,4.9831,4.9831,1041282,0
2011-06-07,5.0191,5.0614,4.9821,4.9872,998301,0
2011-06-08,4.9872,5.035,4.9821,5.0032,999835,0
2011-06-09,5.035,5.035,4.9765,4.9821,941233,0
2011-06-10,4.9765,5.0032,4.8812,4.892,1774385,0
2011-06-13,4.913,4.9765,4.9024,4.9502,788603,0
2011-06-14,4.9821,5.0299,4.9556,5.0299,1107746,0
2011-06-15,5.0032,5.0032,4.892,4.9288,1070980,0
2011-06-16,4.9049,4.976,4.856,4.8888,1233136,0
2011-06-17,4.9024,4.9716,4.8284,4.8654,1357205,0
2011-06-20,4.8388,4.9448,4.8388,4.9239,693386,0
2011-06-21,4.966,4.9716,4.802,4.8441,1297442,0
2011-06-22,4.8123,4.86,4.7701,4.7701,1070468,0
2011-06-23,4.68,4.8071,4.542,4.802,1944062,0
2011-06-24,4.7965,4.8284,4.7223,4.7435,918562,0
2011-06-27,4.7116,4.8336,4.6693,4.7808,950639,0
2011-06-28,4.8123,4.8229,4.7486,4.7751,726672,0
2011-06-29,4.7701,4.802,4.6852,4.7539,1245453,0
2011-06-30,4.7559,4.8067,4.7335,4.7559,1444771,0
2011-07-01,4.7751,4.8336,4.7435,4.8123,925403,0
2011-07-05,4.8177,4.8705,4.8123,4.8123,736330,0
2011-07-06,4.8288,4.8941,4.8177,4.8831,752600,0
2011-07-07,4.897,5.0032,4.8863,4.9765,725054,0
2011-07-08,4.9288,4.9978,4.9077,4.9872,602568,0
2011-07-11,4.9608,4.9821,4.9024,4.9077,777615,0
2011-07-12,4.8863,5.0138,4.8759,4.9288,774372,0
2011-07-13,4.9716,5.0614,4.966,4.9978,908646,0
2011-07-14,5.0242,5.0508,4.9288,4.9448,545092,0
2011-07-15,4.9448,4.9448,4.8863,4.8863,735964,0
2011-07-18,4.8654,4.9024,4.7701,4.7701,800028,0
2011-07-19,4.7959,4.834,4.7412,4.7849,1143015,0
2011-07-20,4.7911,4.8336,4.7595,4.7808,925318,0
2011-07-21,4.8123,4.9341,4.8071,4.9183,780108,0
2011-07-22,4.9341,4.9341,4.8123,4.8759,623030,0
2011-07-25,4.8229,4.8497,4.7646,4.7965,812299,0
2011-07-26,4.8068,4.8502,4.7247,4.7467,765649,0
2011-07-27,4.717,4.7435,4.5844,4.5951,1483797,0
2011-07-28,4.5663,4.6537,4.5611,4.5992,1232725,0
2011-07-29,4.5389,4.572,4.3479,4.572,2306993,0
2011-08-01,4.6376,4.6852,4.5154,4.5899,1165056,0
2011-08-02,4.632,4.6537,4.5064,4.5064,1134566,0
2011-08-03,4.5051,4.558,4.4574,4.5528,945322,0
2011-08-04,4.5556,4.7138,4.5118,4.5337,1954076,0
2011-08-05,4.5316,4.6216,4.2503,4.3036,2313406,0
2011-08-08,3.8795,4.2346,3.7364,3.869,2936168,0
2011-08-09,3.9167,4.3195,3.8161,4.3195,2398226,0
2011-08-10,3.9325,4.2295,3.9272,3.9591,2035162,0
2011-08-11,3.9591,4.2558,3.9222,4.2136,1650911,0
2011-08-12,4.2346,4.2982,4.1341,4.2028,993296,0
2011-08-15,4.2558,4.399,4.2136,4.3882,634701,0
2011-08-16,4.3459,4.5794,4.293,4.5102,1374031,0
2011-08-17,4.5528,4.6746,4.5367,4.6216,981355,0
2011-08-18,4.4518,4.4574,4.2558,4.3195,1479069,0
2011-08-19,4.3459,4.4096,4.2399,4.314,1078158,0
2011-08-22,4.4202,4.4518,4.2346,4.3036,894094,0
2011-08-23,4.3299,4.5051,4.3195,4.4944,1105349,0
2011-08-24,4.4729,4.5686,4.3619,4.526,598084,0
2011-08-25,4.526,4.5528,4.3406,4.3566,731824,0
2011-08-26,4.3316,4.4736,4.2989,4.4407,742790,0
2011-08-29,4.4891,4.717,4.4574,4.7008,687612,0
2011-08-30,4.68,4.7382,4.574,4.6959,556096,0
2011-08-31,4.7335,4.7614,4.6094,4.649,881161,0
2011-09-01,4.6482,4.6693,4.526,4.5686,905260,0
2011-09-02,4.4516,4.5419,4.3502,4.3897,713714,0
2011-09-06,4.2823,4.4407,4.2552,4.4191,811316,0
2011-09-07,4.4954,4.6158,4.4516,4.5937,766825,0
2011-09-08,4.5663,4.6757,4.5283,4.5337,904225,0
2011-09-09,4.4954,4.5992,4.4463,4.5501,955865,0
2011-09-12,4.479,4.6484,4.479,4.6484,766942,0
2011-09-13,4.6757,4.7195,4.583,4.6209,791679,0
2011-09-14,4.6484,4.6757,4.5283,4.6376,1557737,0
2011-09-15,4.6046,4.6812,4.5883,4.6702,796214,0
2011-09-16,4.6976,4.6976,4.5773,4.6209,898356,0
2011-09-19,4.5389,4.6158,4.4355,4.5118,582463,0
2011-09-20,4.4844,4.5118,4.4027,4.4574,1049668,0
2011-09-21,4.4574,4.4681,4.2112,4.2225,884829,0
2011-09-22,4.0967,4.1733,3.9545,4.0585,1476760,0
2011-09-23,4.0585,4.102,3.9545,4.031,1037900,0
2011-09-26,4.0967,4.1294,3.9875,4.1294,589713,0
2011-09-27,4.1457,4.337,4.1457,4.2112,822736,0
2011-09-28,4.2444,4.3205,4.0585,4.0639,713578,0
2011-09-29,4.1625,4.2444,4.0367,4.1515,536370,0
2011-09-30,4.0522,4.191,3.9887,3.9887,936415,0
2011-10-03,4.0367,4.2444,3.8289,3.84,1120636,0
2011-10-04,3.7798,3.9492,3.4413,3.9273,1705369,0
2011-10-05,3.9327,4.0803,3.9273,4.0474,971047,0
2011-10-06,4.0639,4.1185,3.9875,4.0967,920078,0
2011-10-07,4.1185,4.1625,3.9492,3.9657,668899,0
2011-10-10,4.0421,4.1457,3.9929,4.1405,617113,0
2011-10-11,4.1185,4.2605,4.1185,4.2169,711795,0
2011-10-12,4.2659,4.4297,4.2659,4.3916,985656,0
2011-10-13,4.3698,4.4355,4.2659,4.3153,651552,0
2011-10-14,4.3807,4.4516,4.3535,4.4297,488590,0
2011-10-17,4.408,4.4242,4.3043,4.337,649082,0
2011-10-18,4.3535,4.5283,4.2933,4.5118,858245,0
2011-10-19,4.4355,4.5445,4.3698,4.4136,650511,0
2011-10-20,4.4242,4.4242,4.2552,4.3644,852708,0
2011-10-21,4.4463,4.4463,4.3261,4.3807,929424,0
2011-10-24,4.408,4.4681,4.3479,4.4242,895481,0
2011-10-25,4.408,4.4736,4.3535,4.3698,672879,0
2011-10-26,4.4355,4.5556,4.3863,4.49,745294,0
2011-10-27,4.6209,4.8068,4.5883,4.7085,1715533,0
2011-10-28,4.6976,4.8941,4.6757,4.8667,1491667,0
2011-10-31,4.7747,4.8149,4.6648,4.6648,778008,0
2011-11-01,4.49,4.5337,4.3863,4.4407,1128885,0
2011-11-02,4.4844,4.583,4.4407,4.5663,898272,0
2011-11-03,4.5926,4.6939,4.5082,4.6264,1364580,0
2011-11-04,4.7222,4.7222,4.6039,4.7053,975293,0
2011-11-07,4.7247,4.7575,4.6429,4.7467,880287,0
2011-11-08,4.7849,4.834,4.6757,4.7357,960654,0
2011-11-09,4.6265,4.7575,4.6158,4.632,1247280,0
2011-11-10,4.7165,4.7165,4.5868,4.6153,697637,0
2011-11-11,4.6921,4.7412,4.6265,4.6484,825919,0
2011-11-14,4.6484,4.7632,4.6484,4.7085,912359,0
2011-11-15,4.7138,4.7521,4.6209,4.7085,650739,0
2011-11-16,4.6757,4.7467,4.6158,4.6158,611942,0
2011-11-17,4.6158,4.6757,4.5663,4.6484,497184,0
2011-11-18,4.6537,4.703,4.6158,4.6757,564217,0
2011-11-21,4.6376,4.6757,4.5445,4.6484,646309,0
2011-11-22,4.6647,4.6647,4.583,4.6158,437228,0
2011-11-23,4.5773,4.5883,4.3644,4.3753,1143380,0
2011-11-25,4.3727,4.4178,4.2714,4.2714,472186,0
2011-11-28,4.3863,4.5064,4.3698,4.5064,762322,0
2011-11-29,4.5226,4.5283,4.4242,4.4844,660139,0
2011-11-30,4.6382,4.757,4.5491,4.7511,1481501,0
2011-12-01,4.7467,4.8231,4.6812,4.6812,873783,0
2011-12-02,4.7673,4.846,4.7053,4.7053,795291,0
2011-12-05,4.8013,4.856,4.7904,4.8288,916518,0
2011-12-06,4.846,4.9081,4.7785,4.8629,831595,0
2011-12-07,4.8349,4.8912,4.7276,4.8912,688069,0
2011-12-08,4.8629,4.8629,4.7053,4.7391,793551,0
2011-12-09,4.7614,4.8854,4.7335,4.7954,892698,0
2011-12-12,4.7614,4.8349,4.6996,4.7614,908730,0
2011-12-13,4.8011,4.8122,4.6714,4.6769,858593,0
2011-12-14,4.6545,4.7222,4.5475,4.6431,868434,0
2011-12-15,4.7222,4.7222,4.5756,4.7108,755488,0
2011-12-16,4.7673,4.7785,4.6264,4.632,1783393,0
2011-12-19,4.6378,4.7222,4.4854,4.4968,1029280,0
2011-12-20,4.5926,4.6769,4.5475,4.6602,1018861,0
2011-12-21,4.649,4.7335,4.5361,4.7222,794442,0
2011-12-22,4.7335,4.7843,4.6545,4.7165,1050787,0
2011-12-23,4.7276,4.7843,4.7165,4.7614,509526,0
2011-12-27,4.7335,4.7898,4.7335,4.7898,611198,0
2011-12-28,4.7898,4.7898,4.5756,4.5982,1055428,0
2011-12-29,4.6153,4.6431,4.5643,4.57,964750,0
2011-12-30,4.5589,4.5982,4.525,4.5982,830990,0
2012-01-03,4.6827,4.7614,4.649,4.7505,574672,0
2012-01-04,4.6939,4.8181,4.6939,4.8067,627312,0
2012-01-05,4.7559,4.8968,4.7108,4.8742,593164,0
2012-01-06,4.8629,4.8742,4.8122,4.8349,435549,0
2012-01-09,4.8576,4.8742,4.7954,4.8122,429210,0
2012-01-10,4.8517,4.9307,4.8122,4.9139,630622,0
2012-01-11,4.88,4.9531,4.8576,4.9362,437171,0
2012-01-12,4.9531,4.9531,4.88,4.9081,464636,0
2012-01-13,4.88,4.9418,4.8349,4.9139,438257,0
2012-01-17,4.8265,4.9425,4.8036,4.8036,918085,0
2012-01-18,4.8181,5.0207,4.8011,4.9758,1026885,0
2012-01-19,5.0096,5.1505,5.0096,5.0997,1058125,0
2012-01-20,5.0941,5.2293,5.0771,5.2123,897049,0
2012-01-23,5.2406,5.2689,5.1731,5.2293,728278,0
2012-01-24,5.1784,5.3027,5.1784,5.2689,1110019,0
2012-01-25,5.2689,5.2968,5.2123,5.2461,648079,0
2012-01-26,5.2743,5.3027,5.1673,5.2406,484096,0
2012-01-27,5.2237,5.3082,5.0545,5.0771,846068,0
2012-01-30,5.0321,5.2181,4.9928,5.1784,788527,0
2012-01-31,5.2142,5.2428,5.0693,5.0983,806468,0
2012-02-01,5.1391,5.2743,5.1053,5.2574,998268,0
2012-02-02,5.2461,5.325,5.1617,5.325,820465,0
2012-02-03,5.3756,5.4659,5.3307,5.387,850759,0
2012-02-06,5.3815,5.4545,5.3307,5.3477,515887,0
2012-02-07,5.3421,5.4375,5.3307,5.4266,673699,0
2012-02-08,5.4375,5.4375,5.2632,5.2801,815893,0
2012-02-09,5.3239,5.4163,5.318,5.3757,592089,0
2012-02-10,5.3362,5.3421,5.19,5.2123,988231,0
2012-02-13,5.2632,5.4097,5.252,5.4038,777275,0
2012-02-14,5.3928,5.4097,5.2968,5.3588,585209,0
2012-02-15,5.4038,5.4097,5.2461,5.2689,673508,0
2012-02-16,5.2689,5.4038,5.2689,5.3984,545430,0
2012-02-17,5.4097,5.5618,5.4097,5.5618,1592340,0
2012-02-21,5.5561,5.6348,5.4941,5.6181,1026739,0
2012-02-22,5.5561,5.6296,5.5506,5.5561,804412,0
2012-02-23,5.5843,5.6463,5.5506,5.6348,639630,0
2012-02-24,5.6186,5.636,5.5203,5.5203,515413,0
2012-02-27,5.5166,5.6012,5.4884,5.4941,697137,0
2012-02-28,5.5166,5.5561,5.4829,5.5335,707931,0
2012-02-29,5.5589,5.5826,5.4936,5.5054,823034,0
2012-03-01,5.5223,5.5788,5.4771,5.5393,816100,0
2012-03-02,5.4857,5.5203,5.3817,5.428,1740808,0
2012-03-05,5.4097,5.4771,5.3307,5.4266,1176374,0
2012-03-06,5.3873,5.48,5.3122,5.3469,1152098,0
2012-03-07,5.3586,5.5493,5.3586,5.5203,673840,0
2012-03-08,5.5723,5.6128,5.5319,5.5551,746725,0
2012-03-09,5.5841,5.7053,5.5784,5.6591,928601,0
2012-03-12,5.6879,5.7343,5.6706,5.7168,753632,0
2012-03-13,5.7401,5.7978,5.7053,5.7863,1075298,0
2012-03-14,5.821,5.8268,5.7168,5.7574,880865,0
2012-03-15,5.7863,5.821,5.7168,5.821,1145214,0
2012-03-16,5.8673,5.8673,5.6706,5.7111,1142570,0
2012-03-19,5.6997,5.7456,5.636,5.6824,893921,0
2012-03-20,5.6706,5.7806,5.6706,5.6938,714483,0
2012-03-21,5.6938,5.7285,5.6532,5.6591,644521,0
2012-03-22,5.636,5.6591,5.5147,5.6071,669711,0
2012-03-23,5.5955,5.7689,5.4973,5.7574,1261014,0
2012-03-26,5.8037,5.8268,5.7285,5.8037,880708,0
2012-03-27,5.8097,5.8906,5.7978,5.8097,643584,0
2012-03-28,5.8268,5.8614,5.7689,5.8614,620756,0
2012-03-29,5.7978,5.8557,5.7516,5.7978,546606,0
2012-03-30,5.8384,5.8384,5.6764,5.6764,687776,0
2012-04-02,5.6706,5.7921,5.665,5.7746,698983,0
2012-04-03,5.7806,5.8557,5.7229,5.7633,637400,0
2012-04-04,5.7285,5.7574,5.6302,5.636,690339,0
2012-04-05,5.6071,5.6764,5.6014,5.6186,301615,0
2012-04-09,5.5551,5.5784,5.4915,5.5147,760496,0
2012-04-10,5.4973,5.5262,5.2601,5.318,1376698,0
2012-04-11,5.3873,5.4857,5.3469,5.4336,601618,0
2012-04-12,5.4571,5.5955,5.4571,5.5147,635912,0
2012-04-13,5.5089,5.5955,5.3298,5.3643,548256,0
2012-04-16,5.3817,5.4571,5.295,5.4163,444073,0
2012-04-17,5.4741,5.5955,5.4571,5.5147,489337,0
2012-04-18,5.4915,5.5723,5.4915,5.5089,366688,0
2012-04-19,5.5319,5.5551,5.3991,5.4452,497830,0
2012-04-20,5.5203,5.5203,5.428,5.4508,584019,0
2012-04-23,5.428,5.4452,5.3469,5.3757,593143,0
2012-04-24,5.3643,5.4625,5.3643,5.4508,487297,0
2012-04-25,5.5262,5.5784,5.4741,5.4857,516093,0
2012-04-26,5.48,5.5723,5.48,5.5609,412782,0
2012-04-27,5.5841,5.6244,5.5551,5.5898,454204,0
2012-04-30,5.5955,5.6824,5.5784,5.5898,444453,0
2012-05-01,5.6014,5.6997,5.5666,5.5784,468358,0
2012-05-02,5.5609,5.6014,5.422,5.5666,564585,0
2012-05-03,5.5898,5.6302,5.4452,5.5262,731257,0
2012-05-04,5.5147,5.5147,5.3817,5.428,724283,0
2012-05-07,5.4105,5.4857,5.2601,5.3873,910984,0
2012-05-08,5.3702,5.5319,5.3529,5.5089,601396,0
2012-05-09,5.4741,5.6706,5.428,5.6532,869312,0
2012-05-10,5.6835,5.7132,5.6182,5.6419,476918,0
2012-05-11,5.6128,5.6824,5.5784,5.6128,407933,0
2012-05-14,5.5841,5.6186,5.5262,5.5551,420590,0
2012-05-15,5.5723,5.6186,5.4915,5.5089,426347,0
2012-05-16,5.5089,5.5784,5.4396,5.4625,442821,0
2012-05-17,5.4571,5.4973,5.2601,5.2601,966850,0
2012-05-18,5.2891,5.3643,5.1968,5.2142,779490,0
2012-05-21,5.2142,5.3469,5.2142,5.3065,690243,0
2012-05-22,5.3298,5.4741,5.3122,5.3529,506133,0
2012-05-23,5.3239,5.3817,5.2142,5.3413,772493,0
2012-05-24,5.3586,5.3757,5.2428,5.3586,452700,0
2012-05-25,5.3702,5.3757,5.2718,5.3643,396381,0
2012-05-29,5.4049,5.4452,5.3298,5.4336,412055,0
2012-05-30,5.4163,5.4452,5.3643,5.3817,434751,0
2012-05-31,5.3817,5.4452,5.3643,5.4336,770975,0
2012-06-01,5.3509,5.4576,5.3509,5.3985,495814,0
2012-06-04,5.4049,5.4452,5.2718,5.3006,520629,0
2012-06-05,5.3034,5.3985,5.2973,5.3925,374681,0
2012-06-06,5.4401,5.529,5.345,5.5231,523729,0
2012-06-07,5.5765,5.5944,5.4757,5.4816,682244,0
2012-06-08,5.4993,5.6302,5.4993,5.6182,751999,0
2012-06-11,5.6658,5.6658,5.5765,5.5944,603872,0
2012-06-12,5.6123,5.6596,5.4936,5.636,738285,0
2012-06-13,5.6061,5.7013,5.5471,5.6302,605882,0
2012-06-14,5.636,5.6953,5.5529,5.636,900949,0
2012-06-15,5.6777,5.7132,5.5529,5.6835,932659,0
2012-06-18,5.6182,5.7072,5.5826,5.6123,508645,0
2012-06-19,5.6123,5.7072,5.6003,5.6419,648713,0
2012-06-20,5.6717,5.7727,5.6717,5.7072,474182,0
2012-06-21,5.7132,5.7845,5.6419,5.7013,534626,0
2012-06-22,5.7193,5.7845,5.6658,5.7251,857507,0
2012-06-25,5.6897,5.7429,5.6596,5.6953,403285,0
2012-06-26,5.7132,5.7549,5.6717,5.7311,394746,0
2012-06-27,5.7251,5.7904,5.7013,5.7132,396933,0
2012-06-28,5.6953,5.7429,5.6123,5.6777,591022,0
2012-06-29,5.7785,5.8203,5.6419,5.7964,1099182,0
2012-07-02,5.7904,5.9389,5.7785,5.9389,678011,0
2012-07-03,5.9508,6.0458,5.8795,5.9032,596882,0
2012-07-05,5.9092,5.9862,5.8851,5.9152,801644,0
2012-07-06,5.8736,5.9569,5.8497,5.8736,682044,0
2012-07-09,5.8557,5.8736,5.7785,5.8082,583137,0
2012-07-10,5.826,5.8675,5.7669,5.8023,603783,0
2012-07-11,5.7904,5.8203,5.7311,5.7845,597517,0
2012-07-12,5.7311,5.7845,5.7013,5.7013,591248,0
2012-07-13,5.7072,5.7904,5.6717,5.7311,785009,0
2012-07-16,5.7311,5.8379,5.7311,5.7549,343160,0
2012-07-17,5.8023,5.8616,5.7669,5.8497,695170,0
2012-07-18,5.8497,5.8557,5.7311,5.7727,931775,0
2012-07-19,5.7964,5.7964,5.7013,5.7251,569020,0
2012-07-20,5.7193,5.7727,5.7193,5.7489,475912,0
2012-07-23,5.7072,5.737,5.6419,5.6777,619315,0
2012-07-24,5.6835,5.6953,5.6123,5.6538,503553,0
2012-07-25,5.6953,5.7193,5.6182,5.6897,468016,0
2012-07-26,5.7132,5.7311,5.648,5.6538,511970,0
2012-07-27,5.6658,5.7311,5.6596,5.6835,663213,0
2012-07-30,5.6835,5.7251,5.6717,5.7072,571799,0
2012-07-31,5.6419,5.7013,5.5765,5.6123,1268588,0
2012-08-01,5.636,5.6897,5.5944,5.6123,679967,0
2012-08-02,5.6003,5.6182,5.4936,5.5113,1292966,0
2012-08-03,5.5826,5.6658,5.5589,5.6241,833846,0
2012-08-06,5.6658,5.7727,5.6658,5.7489,1163155,0
2012-08-07,5.7549,5.8023,5.6953,5.7013,730537,0
2012-08-08,5.6897,5.7489,5.6777,5.7072,550650,0
2012-08-09,5.6953,5.7469,5.6717,5.6897,416390,0
2012-08-10,5.7013,5.7311,5.6897,5.7193,352516,0
2012-08-13,5.7311,5.7311,5.6717,5.7193,411789,0
2012-08-14,5.7489,5.7489,5.6897,5.7072,543259,0
2012-08-15,5.7013,5.73,5.6777,5.7072,416549,0
2012-08-16,5.6953,5.7964,5.6897,5.7964,516011,0
2012-08-17,5.7845,5.826,5.7669,5.814,376413,0
2012-08-20,5.8203,5.8557,5.7904,5.8379,431368,0
2012-08-21,5.8736,5.9389,5.8497,5.8915,611118,0
2012-08-22,5.9032,5.9092,5.826,5.8497,385195,0
2012-08-23,5.826,5.8497,5.6897,5.7251,904165,0
2012-08-24,5.7013,5.7669,5.6898,5.7489,490339,0
2012-08-27,5.7429,5.7785,5.7132,5.7251,386879,0
2012-08-28,5.7132,5.7904,5.6897,5.737,616900,0
2012-08-29,5.7607,5.832,5.7311,5.8082,535392,0
2012-08-30,5.8023,5.8736,5.7785,5.814,451843,0
2012-08-31,5.8675,5.8795,5.7727,5.8736,525136,0
2012-09-04,5.8915,5.9569,5.8497,5.9328,651440,0
2012-09-05,5.9569,5.9686,5.8915,5.9448,599185,0
2012-09-06,5.9686,5.9686,5.927,5.9508,661356,0
2012-09-07,5.9862,6.028,5.9448,5.9983,751065,0
2012-09-10,5.9983,6.0814,5.9925,6.0339,654178,0
2012-09-11,6.0339,6.0814,5.9569,6.0042,748465,0
2012-09-12,5.9983,6.0758,5.9983,6.0518,690364,0
2012-09-13,6.0637,6.1764,6.0346,6.1288,1008719,0
2012-09-14,6.1288,6.2953,6.1288,6.2596,1560671,0
2012-09-17,6.363,6.363,6.2109,6.2657,1157484,0
2012-09-18,6.1316,6.1681,5.8275,5.8759,2758317,0
2012-09-19,5.8759,5.9916,5.8759,5.9794,1182294,0
2012-09-20,5.9794,6.0585,5.9672,6.0585,612631,0
2012-09-21,6.0951,6.0951,6.0344,6.0647,811707,0
2012-09-24,6.0526,6.068,5.9428,6.0283,747265,0
2012-09-25,6.0585,6.0725,5.8818,5.9001,1414787,0
2012-09-26,5.9247,5.9858,5.8942,5.9491,407720,0
2012-09-27,5.955,6.0647,5.9491,5.9916,558335,0
2012-09-28,5.9611,6.0159,5.9124,5.9186,436979,0
2012-10-01,5.9916,6.1134,5.9367,6.0831,757365,0
2012-10-02,6.0831,6.1256,6.0099,6.0831,527906,0
2012-10-03,6.1134,6.1316,6.0283,6.0708,647539,0
2012-10-04,6.1073,6.156,6.0283,6.156,689107,0
2012-10-05,6.1803,6.2292,6.1195,6.1865,718375,0
2012-10-08,6.1502,6.2231,6.1263,6.1803,555541,0
2012-10-09,6.2048,6.211,6.1316,6.1681,447857,0
2012-10-10,6.156,6.1681,6.0951,6.1378,487733,0
2012-10-11,6.1623,6.1803,6.1195,6.1623,414229,0
2012-10-12,6.1623,6.1803,6.1011,6.1313,417175,0
2012-10-15,6.1256,6.1502,6.0283,6.0951,590256,0
2012-10-16,6.1316,6.1316,6.0403,6.0891,819453,0
2012-10-17,6.0891,6.1316,6.0464,6.1085,548347,0
2012-10-18,6.1256,6.1502,6.0831,6.0891,616034,0
2012-10-19,6.0708,6.0922,5.9977,6.0403,546975,0
2012-10-22,6.0585,6.083,5.9977,6.0585,783480,0
2012-10-23,6.0099,6.0585,5.9611,6.0038,537484,0
2012-10-24,6.0526,6.0526,5.9794,6.0099,385388,0
2012-10-25,6.0526,6.0647,5.9916,6.0403,428587,0
2012-10-26,6.0585,6.1195,6.0464,6.0737,503066,0
2012-10-31,6.1073,6.1502,6.0585,6.0951,485039,0
2012-11-01,6.0891,6.1195,6.0585,6.0951,995635,0
2012-11-02,6.1316,6.1378,6.0159,6.0283,809521,0
2012-11-05,6.0403,6.1011,5.9794,6.0891,451624,0
2012-11-06,6.0951,6.2048,6.0647,6.156,526437,0
2012-11-07,6.1378,6.1502,5.9247,5.9672,2207538,0
2012-11-08,5.9977,6.2048,5.9977,6.1378,1585484,0
2012-11-09,6.1316,6.1378,5.9428,5.9672,1291145,0
2012-11-12,6.0526,6.0708,5.9428,6.0647,722060,0
2012-11-13,6.0585,6.0585,5.9067,5.9124,694318,0
2012-11-14,5.9067,5.9247,5.6872,5.7055,2210890,0
2012-11-15,5.6689,5.7055,5.5959,5.675,1074715,0
2012-11-16,5.6689,5.8577,5.6326,5.8151,1212825,0
2012-11-19,5.8759,6.0159,5.8304,5.9977,983664,0
2012-11-20,5.9977,6.0283,5.9067,5.9735,610077,0
2012-11-21,5.9858,6.0344,5.955,6.0344,440638,0
2012-11-23,6.0708,6.1316,6.0403,6.1256,332695,0
2012-11-26,6.1316,6.1623,6.0798,6.0951,701971,0
2012-11-27,6.1134,6.1623,5.9735,5.9857,925739,0
2012-11-28,5.9977,6.0159,5.9367,6.0068,596399,0
2012-11-29,6.0708,6.1745,6.022,6.1745,1073943,0
2012-11-30,6.1623,6.1803,6.1195,6.1502,1083762,0
2012-12-03,6.1803,6.1865,6.0981,6.156,480436,0
2012-12-04,6.1502,6.1681,6.0767,6.0831,591411,0
2012-12-05,6.1073,6.1134,6.0283,6.0767,375237,0
2012-12-06,6.0585,6.1011,6.0283,6.0767,492436,0
2012-12-07,6.1195,6.1195,5.9977,6.0647,610375,0
2012-12-10,6.0831,6.0831,6.0099,6.0464,660300,0
2012-12-11,6.0647,6.1439,6.0283,6.0403,913612,0
2012-12-12,6.0403,6.0708,5.9858,6.022,820525,0
2012-12-13,6.0403,6.0645,5.9916,6.0344,668664,0
2012-12-14,6.0767,6.1011,6.022,6.0464,1074447,0
2012-12-17,6.1073,6.1803,6.0586,6.1803,1242945,0
2012-12-18,6.2489,6.2805,6.1242,6.2741,1082472,0
2012-12-19,6.2555,6.3492,6.2367,6.2555,863325,0
2012-12-20,6.2489,6.3492,6.2306,6.3367,867944,0
2012-12-21,6.2741,6.3492,6.2116,6.268,1830396,0
2012-12-24,6.2429,6.2617,6.1868,6.2054,560405,0
2012-12-26,6.2367,6.3429,6.1868,6.2304,683270,0
2012-12-27,6.2304,6.2555,6.1368,6.1929,657476,0
2012-12-28,6.1868,6.2241,6.1368,6.1553,805671,0
2012-12-31,6.1929,6.3181,6.1368,6.2865,1304064,0
2013-01-02,6.4116,6.4366,6.3678,6.4243,1581264,0
2013-01-03,6.4303,6.5366,6.3929,6.4366,758620,0
2013-01-04,6.4679,6.5366,6.4491,6.4992,1043690,0
2013-01-07,6.5304,6.5366,6.3181,6.5054,1564045,0
2013-01-08,6.4866,6.5552,6.4741,6.4929,1008307,0
2013-01-09,6.5243,6.5616,6.4929,6.4992,661653,0
2013-01-10,6.5865,6.5991,6.5116,6.5616,996335,0
2013-01-11,6.5616,6.5681,6.5054,6.5616,650617,0
2013-01-14,6.5681,6.593,6.5336,6.5429,573757,0
2013-01-15,6.5304,6.5366,6.4741,6.4992,541984,0
2013-01-16,6.4992,6.6179,6.4614,6.4616,1267409,0
2013-01-17,6.5243,6.5304,6.4552,6.4929,628347,0
2013-01-18,6.5116,6.5552,6.4992,6.5304,771837,0
2013-01-22,6.5552,6.5741,6.5304,6.5741,731044,0
2013-01-23,6.593,6.6241,6.5429,6.5552,774240,0
2013-01-24,6.5616,6.6241,6.4679,6.4929,1067219,0
2013-01-25,6.5741,6.5741,6.4961,6.5054,687682,0
2013-01-28,6.5116,6.5475,6.4741,6.5054,612086,0
2013-01-29,6.4992,6.593,6.4992,6.593,853300,0
2013-01-30,6.593,6.6116,6.5116,6.5366,857371,0
2013-01-31,6.5552,6.68,6.5552,6.6678,966543,0
2013-02-01,6.7053,6.7053,6.6241,6.649,723684,0
2013-02-04,6.649,6.68,6.5492,6.5552,1450844,0
2013-02-05,6.5616,6.7491,6.5616,6.68,968088,0
2013-02-06,6.649,6.68,6.6211,6.6302,551831,0
2013-02-07,6.649,6.6678,6.5616,6.593,527381,0
2013-02-08,6.593,6.6992,6.5817,6.6366,511013,0
2013-02-11,6.6928,6.6992,6.593,6.6179,858863,0
2013-02-12,6.643,6.6553,6.5492,6.5991,1308001,0
2013-02-13,6.5803,6.6116,6.5179,6.593,1708818,0
2013-02-14,6.593,6.6553,6.593,6.6179,756099,0
2013-02-15,6.674,6.7053,6.5741,6.643,869684,0
2013-02-19,6.6615,6.7617,6.518,6.5552,3009351,0
2013-02-20,6.5366,6.593,6.3742,6.3929,2170139,0
2013-02-21,6.3678,6.5115,6.3055,6.3865,1970923,0
2013-02-22,6.4243,6.4866,6.3804,6.4366,756593,0
2013-02-25,6.643,6.649,6.3492,6.3742,880449,0
2013-02-26,6.4054,6.4616,6.3742,6.3993,538934,0
2013-02-27,6.3993,6.4992,6.3865,6.4679,1117790,0
2013-02-28,6.4741,6.5681,6.4741,6.5179,664050,0
2013-03-01,6.4866,6.5429,6.4054,6.5243,702817,0
2013-03-04,6.5304,6.5741,6.4741,6.5681,973322,0
2013-03-05,6.6054,6.6116,6.5616,6.5803,744200,0
2013-03-06,6.5803,6.6179,6.5054,6.5304,994013,0
2013-03-07,6.6179,6.6179,6.4803,6.5116,1045883,0
2013-03-08,6.5366,6.6179,6.5304,6.5304,1190903,0
2013-03-11,6.5304,6.5798,6.3803,6.4992,2434208,0
2013-03-12,6.5054,6.5304,6.3742,6.4552,1743678,0
2013-03-13,6.4428,6.4866,6.3742,6.4679,1206881,0
2013-03-14,6.5054,6.593,6.4866,6.5865,1840776,0
2013-03-15,6.5865,6.715,6.5738,6.6699,1769897,0
2013-03-18,6.6314,6.6314,6.5418,6.5418,1047869,0
2013-03-19,6.5482,6.5546,6.3849,6.4007,1668187,0
2013-03-20,6.4201,6.484,6.3882,6.4073,824386,0
2013-03-21,6.3754,6.4073,6.3112,6.3239,1303865,0
2013-03-22,6.3495,6.4265,6.3495,6.3882,930850,0
2013-03-25,6.3882,6.4201,6.3431,6.3562,726588,0
2013-03-26,6.3562,6.3816,6.2663,6.3495,1469632,0
2013-03-27,6.3046,6.4007,6.2791,6.3882,954517,0
2013-03-28,6.3816,6.452,6.3816,6.4073,1807295,0
2013-04-01,6.4136,6.4393,6.3112,6.3562,1333330,0
2013-04-02,6.4007,6.4265,6.3495,6.3882,973363,0
2013-04-03,6.3754,6.3754,6.2214,6.2533,1163313,0
2013-04-04,6.247,6.2983,6.247,6.279,941413,0
2013-04-05,6.2149,6.3175,6.1956,6.3112,1106567,0
2013-04-08,6.3112,6.3175,6.2533,6.3046,704852,0
2013-04-09,6.3046,6.3239,6.2214,6.2406,1222522,0
2013-04-10,6.2726,6.3046,6.2533,6.2919,768970,0
2013-04-11,6.279,6.2983,6.2214,6.2341,1118703,0
2013-04-12,6.2149,6.2598,6.1765,6.2021,884467,0
2013-04-15,6.1829,6.1829,5.9009,5.946,2273885,0
2013-04-16,6.0292,6.0678,5.978,6.0486,990089,0
2013-04-17,6.0227,6.0292,5.9009,5.9587,981561,0
2013-04-18,5.9843,6.0227,5.901,5.9523,806835,0
2013-04-19,5.9652,6.1061,5.9393,6.0355,520696,0
2013-04-22,6.0678,6.1,5.9587,6.0804,606012,0
2013-04-23,6.1,6.1829,6.1,6.1701,782731,0
2013-04-24,6.1829,6.1829,6.1443,6.1701,784556,0
2013-04-25,6.1765,6.2726,6.1443,6.2341,1092813,0
2013-04-26,6.2086,6.2502,6.1543,6.2278,827187,0
2013-04-29,6.247,6.3562,6.2217,6.3562,949572,0
2013-04-30,6.3754,6.3944,6.2919,6.3754,992821,0
2013-05-01,6.3944,6.3944,6.2021,6.2021,1053006,0
2013-05-02,6.2597,6.3527,6.1829,6.3175,1184629,0
2013-05-03,6.3688,6.4007,6.279,6.2983,765267,0
2013-05-06,6.2855,6.3562,6.247,6.2663,1578166,0
2013-05-07,6.3305,6.3688,6.279,6.3495,2077946,0
2013-05-08,6.3816,6.452,6.3305,6.4393,1392180,0
2013-05-09,6.4778,6.484,6.4056,6.452,1389967,0
2013-05-10,6.452,6.4906,6.4073,6.4329,782435,0
2013-05-13,6.4457,6.4649,6.4073,6.4329,877876,0
2013-05-14,6.4649,6.4969,6.4329,6.4393,1202668,0
2013-05-15,6.452,6.4584,6.4136,6.4265,841603,0
2013-05-16,6.4393,6.4584,6.4073,6.4136,784172,0
2013-05-17,6.4649,6.4778,6.4265,6.4712,687998,0
2013-05-20,6.484,6.5354,6.452,6.5354,1114683,0
2013-05-21,6.5546,6.5612,6.5033,6.5418,648908,0
2013-05-22,6.5612,6.5994,6.4712,6.4906,796091,0
2013-05-23,6.4393,6.4969,6.4136,6.452,889437,0
2013-05-24,6.4136,6.4969,6.4136,6.484,535847,0
2013-05-28,6.5865,6.5931,6.452,6.4584,797588,0
2013-05-29,6.4457,6.484,6.3305,6.4457,1365095,0
2013-05-30,6.4457,6.5033,6.4136,6.4969,634083,0
2013-05-31,6.4535,6.4941,6.3657,6.3791,1018236,0
2013-06-03,6.4201,6.4649,6.2919,6.3816,1165995,0
2013-06-04,6.4136,6.4457,6.3368,6.3688,746103,0
2013-06-05,6.3625,6.3754,6.2726,6.2983,993475,0
2013-06-06,6.3175,6.4073,6.279,6.3046,713507,0
2013-06-07,6.3625,6.3816,6.2919,6.3562,1021377,0
2013-06-10,6.3495,6.3944,6.3175,6.3944,697801,0
2013-06-11,6.3816,6.3882,6.2919,6.3239,1237558,0
2013-06-12,6.3495,6.3754,6.2663,6.2919,843638,0
2013-06-13,6.279,6.3112,6.2597,6.3046,1258849,0
2013-06-14,6.3311,6.3441,6.2356,6.2916,1062561,0
2013-06-17,6.3046,6.3902,6.2521,6.318,810700,0
2013-06-18,6.3113,6.3441,6.2324,6.2916,886327,0
2013-06-19,6.2652,6.2916,6.1795,6.1993,785712,0
2013-06-20,6.1535,6.1536,6.0546,6.0744,1453196,0
2013-06-21,6.0874,6.1401,6.068,6.0874,1182627,0
2013-06-24,6.0611,6.0744,5.8965,6.0217,1561442,0
2013-06-25,6.0546,6.0941,6.0217,6.0611,518667,0
2013-06-26,6.0807,6.1073,6.0611,6.0744,705338,0
2013-06-27,6.0941,6.1993,6.0807,6.1993,730742,0
2013-06-28,6.2192,6.2389,6.1273,6.16,1362592,0
2013-07-01,6.2125,6.2851,6.1928,6.2718,651109,0
2013-07-02,6.2981,6.377,6.2224,6.3113,1240667,0
2013-07-03,6.3113,6.3441,6.2257,6.2586,341426,0
2013-07-05,6.3441,6.3441,6.1862,6.2652,600402,0
2013-07-08,6.318,6.3245,6.2389,6.2981,742350,0
2013-07-09,6.3376,6.3441,6.2916,6.3376,619551,0
2013-07-10,6.3376,6.3515,6.2783,6.3311,421029,0
2013-07-11,6.377,6.377,6.3245,6.3376,701581,0
2013-07-12,6.3508,6.3837,6.3192,6.3573,460621,0
2013-07-15,6.3639,6.4168,6.3573,6.4034,405110,0
2013-07-16,6.4168,6.4495,6.3508,6.3541,530760,0
2013-07-17,6.4034,6.4495,6.3441,6.3969,562130,0
2013-07-18,6.3969,6.4758,6.3837,6.4626,525827,0
2013-07-19,6.4626,6.489,6.4363,6.4758,420307,0
2013-07-22,6.4825,6.5351,6.4825,6.5153,638001,0
2013-07-23,6.5153,6.5942,6.5024,6.5614,938019,0
2013-07-24,6.5351,6.6403,6.5351,6.6206,1167478,0
2013-07-25,6.6075,6.6534,6.5877,6.6534,1149311,0
2013-07-26,6.6534,6.7784,6.6469,6.7656,1389643,0
2013-07-29,6.772,6.7784,6.5351,6.5745,1723599,0
2013-07-30,6.6009,6.6996,6.5547,6.6602,945373,0
2013-07-31,6.6864,6.7061,6.5614,6.6534,682756,0
2013-08-01,6.6732,6.7457,6.6543,6.6864,860244,0
2013-08-02,6.6798,6.7914,6.6469,6.7784,1153679,0
2013-08-05,6.7784,6.7914,6.7061,6.7588,931231,0
2013-08-06,6.7656,6.7981,6.6996,6.7523,942114,0
2013-08-07,6.7656,6.7784,6.6075,6.7061,792016,0
2013-08-08,6.739,6.7784,6.6602,6.7656,758231,0
2013-08-09,6.7523,6.7784,6.6732,6.726,387419,0
2013-08-12,6.7061,6.772,6.7061,6.7588,521264,0
2013-08-13,6.7656,6.8115,6.739,6.7588,504864,0
2013-08-14,6.7784,6.8115,6.6864,6.7588,944248,0
2013-08-15,6.7125,6.7656,6.6469,6.6668,704161,0
2013-08-16,6.6602,6.6864,6.5877,6.6139,540723,0
2013-08-19,6.5812,6.6206,6.5024,6.5087,610108,0
2013-08-20,6.4956,6.5812,6.4758,6.5682,650539,0
2013-08-21,6.5682,6.592,6.4825,6.5547,478215,0
2013-08-22,6.5547,6.6534,6.5482,6.6271,300774,0
2013-08-23,6.6469,6.6602,6.5877,6.6337,369332,0
2013-08-26,6.6337,6.6732,6.5942,6.6206,275275,0
2013-08-27,6.5745,6.5942,6.5153,6.5284,509255,0
2013-08-28,6.5351,6.5877,6.5087,6.5153,416385,0
2013-08-29,6.5153,6.5745,6.489,6.5351,414928,0
2013-08-30,6.5285,6.5812,6.4495,6.4495,754078,0
2013-09-03,6.4738,6.5345,6.217,6.2981,1942440,0
2013-09-04,6.3995,6.4197,6.3185,6.3995,918942,0
2013-09-05,6.4197,6.4398,6.3723,6.3995,441440,0
2013-09-06,6.4365,6.4758,6.3641,6.4494,416061,0
2013-09-09,6.4496,6.4826,6.4428,6.4692,932800,0
2013-09-10,6.5154,6.5217,6.4426,6.4758,919909,0
2013-09-11,6.489,6.4943,6.4233,6.4826,738235,0
2013-09-12,6.489,6.5024,6.4496,6.4496,541651,0
2013-09-13,6.4803,6.5143,6.4398,6.5143,914626,0
2013-09-16,6.5745,6.5812,6.5218,6.5547,1003639,0
2013-09-17,6.5952,6.6019,6.4535,6.5412,802610,0
2013-09-18,6.5684,6.6359,6.5074,6.6089,640914,0
2013-09-19,6.6019,6.6089,6.5006,6.5006,760385,0
2013-09-20,6.5006,6.5278,6.4197,6.4197,943668,0
2013-09-23,6.4264,6.4637,6.4129,6.4264,626349,0
2013-09-24,6.4466,6.4738,6.3858,6.4264,733998,0
2013-09-25,6.4535,6.5006,6.4197,6.467,648073,0
2013-09-26,6.4873,6.5006,6.4129,6.4535,619461,0
2013-09-27,6.4331,6.4604,6.3995,6.4197,425709,0
2013-09-30,6.4063,6.4197,6.3723,6.4063,671255,0
2013-10-01,6.4063,6.4331,6.3589,6.4264,840694,0
2013-10-02,6.3995,6.4197,6.3185,6.3522,632778,0
2013-10-03,6.3723,6.3791,6.2844,6.3047,678804,0
2013-10-04,6.2914,6.3454,6.2844,6.2981,488495,0
2013-10-07,6.2914,6.3454,6.0211,6.1967,3278871,0
2013-10-08,6.1967,6.3385,6.1967,6.2844,1388679,0
2013-10-09,6.2981,6.3589,6.2844,6.3317,596943,0
2013-10-10,6.3791,6.4535,6.3454,6.4398,917440,0
2013-10-11,6.4803,6.5547,6.421,6.4873,944869,0
2013-10-14,6.4398,6.4604,6.3995,6.4129,613836,0
2013-10-15,6.3995,6.4398,6.3522,6.3858,354512,0
2013-10-16,6.4129,6.4331,6.3522,6.3657,635440,0
2013-10-17,6.3657,6.4197,6.3522,6.3925,569293,0
2013-10-18,6.4398,6.4941,6.4264,6.4604,593267,0
2013-10-21,6.467,6.4803,6.4264,6.4331,470145,0
2013-10-22,6.4197,6.4604,6.3995,6.3995,674730,0
2013-10-23,6.3858,6.4398,6.3858,6.4063,652608,0
2013-10-24,6.4398,6.548,6.4063,6.4873,818497,0
2013-10-25,6.5211,6.548,6.4803,6.5143,927037,0
2013-10-28,6.5345,6.5547,6.4873,6.4941,957751,0
2013-10-29,6.5211,6.5211,6.4331,6.4604,755899,0
2013-10-30,6.4604,6.4604,6.3995,6.3995,507733,0
2013-10-31,6.3858,6.3995,6.3385,6.3488,794082,0
2013-11-01,6.3317,6.3791,6.2981,6.3454,681170,0
2013-11-04,6.3791,6.3987,6.3185,6.3657,920184,0
2013-11-05,6.3723,6.3858,6.3317,6.3589,468810,0
2013-11-06,6.4063,6.4129,6.3522,6.3995,462594,0
2013-11-07,6.4129,6.4129,6.3185,6.325,579208,0
2013-11-08,6.4738,6.4738,6.3522,6.3995,780909,0
2013-11-11,6.4264,6.4535,6.3723,6.3791,475900,0
2013-11-12,6.3791,6.4264,6.3589,6.3858,515280,0
2013-11-13,6.3791,6.4063,6.3522,6.3995,412433,0
2013-11-14,6.4264,6.467,6.3858,6.4264,593120,0
2013-11-15,6.4197,6.4604,6.4063,6.4264,491601,0
2013-11-18,6.4264,6.4604,6.4063,6.4129,734293,0
2013-11-19,6.4331,6.4535,6.3995,6.4197,399082,0
2013-11-20,6.4264,6.4535,6.3925,6.4129,496337,0
2013-11-21,6.4466,6.5074,6.4129,6.467,562631,0
2013-11-22,6.4803,6.5547,6.4535,6.5547,655814,0
2013-11-25,6.5684,6.6492,6.5547,6.575,761082,0
2013-11-26,6.575,6.5952,6.548,6.5684,459046,0
2013-11-27,6.5952,6.6492,6.5547,6.6223,446170,0
2013-11-29,6.6492,6.6833,6.5952,6.6833,530599,0
2013-12-02,6.6696,6.6833,6.5684,6.5886,636330,0
2013-12-03,6.5684,6.6089,6.5211,6.5412,476250,0
2013-12-04,6.5211,6.6223,6.5211,6.6019,567073,0
2013-12-05,6.5817,6.6019,6.4941,6.5006,593561,0
2013-12-06,6.5615,6.5886,6.5006,6.5143,549760,0
2013-12-09,6.5412,6.5886,6.5006,6.5684,523323,0
2013-12-10,6.5886,6.6019,6.5412,6.5886,527118,0
2013-12-11,6.6156,6.6223,6.5278,6.5615,519423,0
2013-12-12,6.5952,6.5952,6.4873,6.4873,786495,0
2013-12-13,6.4941,6.548,6.4466,6.5278,760638,0
2013-12-16,6.5684,6.6156,6.5074,6.5817,1056074,0
2013-12-17,6.6019,6.6156,6.5211,6.575,749833,0
2013-12-18,6.6236,6.6514,6.4571,6.5612,941663,0
2013-12-19,6.5264,6.5264,6.3945,6.4154,1066105,0
2013-12-20,6.4084,6.5057,6.4084,6.4988,1095207,0
2013-12-23,6.4988,6.5264,6.4431,6.5057,613997,0
2013-12-24,6.5194,6.5612,6.4847,6.5543,287813,0
2013-12-26,6.5612,6.6097,6.5194,6.5403,620335,0
2013-12-27,6.575,6.5819,6.5057,6.5194,383261,0
2013-12-30,6.5057,6.5264,6.4501,6.4847,706752,0
2013-12-31,6.4641,6.5264,6.4641,6.4779,557682,0
2014-01-02,6.4571,6.478,6.4014,6.4501,559495,0
2014-01-03,6.4847,6.5194,6.4571,6.4709,615030,0
2014-01-06,6.5264,6.575,6.4916,6.5403,556098,0
2014-01-07,6.5403,6.6236,6.5264,6.5334,647268,0
2014-01-08,6.5334,6.5612,6.4709,6.5126,455997,0
2014-01-09,6.5543,6.5612,6.4709,6.5194,409762,0
2014-01-10,6.5264,6.5264,6.4571,6.4988,458443,0
2014-01-13,6.5264,6.5264,6.4641,6.4709,563299,0
2014-01-14,6.4847,6.5194,6.4222,6.4641,654902,0
2014-01-15,6.4501,6.5543,6.4292,6.5334,484370,0
2014-01-16,6.5403,6.5595,6.4847,6.5403,305061,0
2014-01-17,6.5403,6.5472,6.478,6.5126,340486,0
2014-01-21,6.589,6.589,6.5057,6.589,625086,0
2014-01-22,6.5959,6.6445,6.5819,6.6166,425687,0
2014-01-23,6.6166,6.6514,6.5612,6.6305,482641,0
2014-01-24,6.6305,6.6305,6.4988,6.5194,591816,0
2014-01-27,6.5472,6.5612,6.4292,6.4501,760186,0
2014-01-28,6.478,6.5194,6.4431,6.4847,662390,0
2014-01-29,6.4709,6.4847,6.4084,6.4292,515623,0
2014-01-30,6.4501,6.5612,6.4362,6.5334,532332,0
2014-01-31,6.4709,6.5334,6.4501,6.4501,544718,0
2014-02-03,6.4641,6.5057,6.3113,6.3251,884688,0
2014-02-04,6.3528,6.4292,6.3185,6.3806,486530,0
2014-02-05,6.3598,6.4014,6.3251,6.346,375918,0
2014-02-06,6.3736,6.4222,6.346,6.3736,407938,0
2014-02-07,6.3668,6.4501,6.3668,6.4014,624469,0
2014-02-10,6.4084,6.4709,6.3736,6.4641,513367,0
2014-02-11,6.478,6.5334,6.4571,6.5264,562665,0
2014-02-12,6.5403,6.5543,6.4709,6.5194,400919,0
2014-02-13,6.5264,6.6028,6.4571,6.5819,635334,0
2014-02-14,6.6028,6.6166,6.5403,6.5543,455339,0
2014-02-18,6.5334,6.6794,6.5334,6.6723,1070476,0
2014-02-19,6.6723,6.6932,6.5543,6.5543,554672,0
2014-02-20,6.5612,6.6723,6.5612,6.6374,361628,0
2014-02-21,6.6932,6.6932,6.6097,6.6236,508057,0
2014-02-24,6.6236,6.7,6.6182,6.6932,647555,0
2014-02-25,6.6514,6.6514,6.4571,6.4988,1141720,0
2014-02-26,6.5959,6.5959,6.5126,6.5612,693475,0
2014-02-27,6.5612,6.5959,6.4988,6.5819,420052,0
2014-02-28,6.6236,6.6584,6.5683,6.6166,782188,0
2014-03-03,6.5819,6.6723,6.575,6.6723,670105,0
2014-03-04,6.7,6.7,6.5126,6.5194,1515919,0
2014-03-05,6.5264,6.575,6.4988,6.5264,727357,0
2014-03-06,6.6028,6.6514,6.5472,6.6445,934615,0
2014-03-07,6.6374,6.6654,6.5612,6.575,825714,0
2014-03-10,6.575,6.6514,6.5612,6.6514,722232,0
2014-03-11,6.6794,6.6862,6.589,6.589,983599,0
2014-03-12,6.575,6.6514,6.5612,6.6514,633722,0
2014-03-13,6.6794,6.6794,6.5472,6.6097,971203,0
2014-03-14,6.589,6.6166,6.5264,6.5612,898359,0
2014-03-17,6.575,6.6166,6.5334,6.5683,1398092,0
2014-03-18,6.5824,6.6253,6.5684,6.6039,1316436,0
2014-03-19,6.6182,6.6253,6.5396,6.5468,747765,0
2014-03-20,6.5683,6.6826,6.5181,6.668,1703164,0
2014-03-21,6.668,6.6826,6.5396,6.5824,2147780,0
2014-03-24,6.5824,6.6466,6.5683,6.6182,834501,0
2014-03-25,6.668,6.6753,6.5969,6.6466,654747,0
2014-03-26,6.6753,6.6753,6.5324,6.5468,787198,0
2014-03-27,6.5683,6.6039,6.5468,6.5824,739416,0
2014-03-28,6.5683,6.6289,6.5324,6.5539,831223,0
2014-03-31,6.6538,6.6826,6.5396,6.5468,1560038,0
2014-04-01,6.5468,6.5969,6.5396,6.5824,657705,0
2014-04-02,6.6182,6.6609,6.5753,6.6253,764470,0
2014-04-03,6.668,6.668,6.5859,6.6325,721572,0
2014-04-04,6.668,6.668,6.5753,6.5932,906636,0
2014-04-07,6.5753,6.6396,6.5468,6.5969,932858,0
2014-04-08,6.6182,6.6253,6.5683,6.6039,907330,0
2014-04-09,6.6325,6.6325,6.5753,6.5895,540615,0
2014-04-10,6.5753,6.5969,6.5181,6.5181,960771,0
2014-04-11,6.511,6.5539,6.4966,6.5036,929211,0
2014-04-14,6.5539,6.6538,6.4966,6.6325,1327751,0
2014-04-15,6.6396,6.6609,6.5396,6.5824,818509,0
2014-04-16,6.5969,6.6182,6.5324,6.5683,524116,0
2014-04-17,6.5468,6.5969,6.5324,6.5612,628642,0
2014-04-21,6.5788,6.5932,6.5359,6.5683,544878,0
2014-04-22,6.5895,6.5969,6.5324,6.5824,775730,0
2014-04-23,6.5895,6.6039,6.5396,6.5539,670864,0
2014-04-24,6.5612,6.5824,6.5324,6.5539,604036,0
2014-04-25,6.5539,6.5683,6.5324,6.5396,663470,0
2014-04-28,6.5753,6.5895,6.4611,6.4682,1263980,0
2014-04-29,6.4682,6.5181,6.4325,6.4395,714459,0
2014-04-30,6.4539,6.511,6.4039,6.4826,1129673,0
2014-05-01,6.4395,6.4752,5.8899,6.2112,4179518,0
2014-05-02,6.2112,6.2112,6.0611,6.0828,2001287,0
2014-05-05,6.0684,6.0828,6.0041,6.0684,1281898,0
2014-05-06,6.0684,6.0828,6.0041,6.0041,1361536,0
2014-05-07,6.0041,6.054,5.9648,6.0469,1766991,0
2014-05-08,6.0684,6.1469,5.997,5.997,1669517,0
2014-05-09,5.997,6.0828,5.9397,6.054,1562217,0
2014-05-12,6.0611,6.1898,6.054,6.1397,1183163,0
2014-05-13,6.1542,6.1753,6.104,6.1254,1262876,0
2014-05-14,6.104,6.1254,6.0327,6.0469,1263467,0
2014-05-15,6.0184,6.0398,5.9612,5.9897,1607376,0
2014-05-16,6.0111,6.0327,5.9612,6.0184,1070987,0
2014-05-19,5.997,6.1113,5.997,6.104,851935,0
2014-05-20,6.097,6.1113,6.054,6.0898,971178,0
2014-05-21,6.1185,6.1362,6.0684,6.0898,692403,0
2014-05-22,6.1254,6.1611,6.0758,6.1185,760826,0
2014-05-23,6.1542,6.2398,6.1335,6.2254,923283,0
2014-05-27,6.2611,6.2824,6.1753,6.204,790900,0
2014-05-28,6.204,6.2539,6.1753,6.2539,718759,0
2014-05-29,6.2755,6.3185,6.2112,6.2183,734150,0
2014-05-30,6.2254,6.2398,6.1397,6.1898,1424416,0
2014-06-02,6.2254,6.2254,6.1397,6.1542,627262,0
2014-06-03,6.1542,6.1898,6.0898,6.1825,739923,0
2014-06-04,6.204,6.204,6.1185,6.1469,664964,0
2014-06-05,6.1753,6.2254,6.1254,6.2112,787286,0
2014-06-06,6.2539,6.2755,6.2112,6.2611,698754,0
2014-06-09,6.2755,6.2896,6.2539,6.2896,668389,0
2014-06-10,6.304,6.3185,6.2684,6.2896,811990,0
2014-06-11,6.2968,6.3185,6.2539,6.2896,650924,0
2014-06-12,6.2824,6.3185,6.2611,6.3112,655757,0
2014-06-13,6.3185,6.3611,6.2824,6.2968,1081969,0
2014-06-16,6.348,6.348,6.2603,6.3115,871743,0
2014-06-17,6.392,6.5162,6.3554,6.4724,1955333,0
2014-06-18,6.4796,6.5162,6.3994,6.5162,1055988,0
2014-06-19,6.5381,6.5381,6.4284,6.4944,881550,0
2014-06-20,6.5235,6.5235,6.4284,6.4724,1381125,0
2014-06-23,6.4724,6.5381,6.4504,6.5162,744818,0
2014-06-24,6.4796,6.5381,6.443,6.4651,1077589,0
2014-06-25,6.4651,6.4869,6.3994,6.4651,1214193,0
2014-06-26,6.4869,6.7064,6.443,6.6625,1979723,0
2014-06-27,6.6551,6.7355,6.6187,6.7355,17500312,0
2014-06-30,6.6842,6.7372,6.5819,6.6625,1848096,0
2014-07-01,6.6551,6.8015,6.6551,6.7355,1464018,0
2014-07-02,6.7575,6.7575,6.6842,6.7064,1317312,0
2014-07-03,6.7355,6.743,6.6698,6.6917,676974,0
2014-07-07,6.6698,6.6769,6.6187,6.6625,855450,0
2014-07-08,6.6331,6.6405,6.5602,6.6114,991909,0
2014-07-09,6.6479,6.6625,6.6187,6.6479,535356,0
2014-07-10,6.5969,6.6551,6.5675,6.6187,562584,0
2014-07-11,6.5893,6.6319,6.5748,6.5969,506148,0
2014-07-14,6.6187,6.6331,6.5819,6.6114,1013452,0
2014-07-15,6.6187,6.6769,6.6109,6.6405,855794,0
2014-07-16,6.6405,6.6551,6.5969,6.6259,665336,0
2014-07-17,6.6187,6.6542,6.5235,6.5602,1082695,0
2014-07-18,6.5969,6.604,6.5528,6.5675,483230,0
2014-07-21,6.5748,6.5748,6.5162,6.5455,660970,0
2014-07-22,6.5675,6.5819,6.4944,6.4944,769142,0
2014-07-23,6.4796,6.5675,6.4796,6.5381,413668,0
2014-07-24,6.5235,6.5528,6.4651,6.4869,450675,0
2014-07-25,6.4944,6.5528,6.4796,6.5455,474351,0
2014-07-28,6.5235,6.5675,6.5089,6.531,584736,0
2014-07-29,6.531,6.5783,6.5089,6.5455,658540,0
2014-07-30,6.5528,6.5748,6.4944,6.531,765253,0
2014-07-31,6.5675,6.5931,6.4067,6.4067,944538,0
2014-08-01,6.3994,6.4358,6.348,6.348,692622,0
2014-08-04,6.3773,6.5016,6.3773,6.4651,687671,0
2014-08-05,6.4724,6.4724,6.4067,6.421,386069,0
2014-08-06,6.4358,6.5089,6.3994,6.4796,493081,0
2014-08-07,6.5016,6.5969,6.4944,6.5089,531039,0
2014-08-08,6.5089,6.5748,6.4944,6.5602,414724,0
2014-08-11,6.5819,6.6187,6.5528,6.5602,503263,0
2014-08-12,6.5235,6.604,6.5235,6.5748,434966,0
2014-08-13,6.5819,6.6259,6.5455,6.5819,357700,0
2014-08-14,6.6114,6.6259,6.5893,6.6114,307313,0
2014-08-15,6.6187,6.6625,6.5712,6.6259,611760,0
2014-08-18,6.6842,6.721,6.6551,6.6769,815548,0
2014-08-19,6.7064,6.7283,6.6551,6.6917,544738,0
2014-08-20,6.6991,6.7355,6.6625,6.7283,580856,0
2014-08-21,6.7355,6.7942,6.7136,6.7575,756579,0
2014-08-22,6.7868,6.7942,6.7355,6.7723,344482,0
2014-08-25,6.7868,6.7868,6.7136,6.743,443249,0
2014-08-26,6.7136,6.7797,6.7064,6.743,389020,0
2014-08-27,6.7649,6.7942,6.7251,6.743,369491,0
2014-08-28,6.7136,6.7942,6.7064,6.7649,316328,0
2014-08-29,6.7868,6.8708,6.7724,6.8378,496866,0
2014-09-02,6.8745,6.8818,6.8015,6.809,423325,0
2014-09-03,6.8378,6.8378,6.7575,6.7942,438624,0
2014-09-04,6.7797,6.7964,6.743,6.743,368817,0
2014-09-05,6.743,6.7942,6.7136,6.7942,387220,0
2014-09-08,6.7575,6.8271,6.7502,6.8015,318710,0
2014-09-09,6.8234,6.8378,6.7575,6.8163,465390,0
2014-09-10,6.7942,6.8672,6.7723,6.809,598187,0
2014-09-11,6.8163,6.8308,6.7723,6.8234,309485,0
2014-09-12,6.8308,6.8524,6.8015,6.8308,499013,0
2014-09-15,6.8451,6.8451,6.7064,6.7136,635856,0
2014-09-16,6.7136,6.7723,6.6917,6.743,753552,0
2014-09-17,6.7656,6.8102,6.6457,6.7656,565631,0
2014-09-18,6.7804,6.7951,6.6681,6.6832,673483,0
2014-09-19,6.6979,6.7353,6.5633,6.5933,805365,0
2014-09-22,6.5482,6.6083,6.5109,6.5633,536043,0
2014-09-23,6.5783,6.5972,6.4809,6.5259,562669,0
2014-09-24,6.5109,6.5857,6.4809,6.5334,618472,0
2014-09-25,6.5482,6.5482,6.4584,6.466,483841,0
2014-09-26,6.4885,6.5482,6.4361,6.5334,667644,0
2014-09-29,6.496,6.5146,6.4361,6.4435,453321,0
2014-09-30,6.4735,6.5035,6.3913,6.3913,791280,0
2014-10-01,6.3913,6.3987,6.3389,6.3987,598826,0
2014-10-02,6.421,6.4584,6.3462,6.4286,397916,0
2014-10-03,6.4584,6.4809,6.4361,6.4584,513951,0
2014-10-06,6.466,6.555,6.4361,6.466,446516,0
2014-10-07,6.4885,6.5468,6.4584,6.4885,426247,0
2014-10-08,6.5035,6.5109,6.3837,6.4735,623672,0
2014-10-09,6.451,6.4621,6.3913,6.3987,569430,0
2014-10-10,6.3837,6.4361,6.2863,6.3462,489929,0
2014-10-13,6.3537,6.4066,6.3052,6.3163,465803,0
2014-10-14,6.309,6.3612,6.2302,6.2565,691731,0
2014-10-15,6.2488,6.2958,5.8748,6.0096,2651394,0
2014-10-16,5.9794,6.2938,5.9572,6.2863,800037,0
2014-10-17,6.4136,6.4136,6.3238,6.3762,463104,0
2014-10-20,6.4286,6.4809,6.3462,6.4286,489950,0
2014-10-21,6.4809,6.4915,6.4361,6.4809,300016,0
2014-10-22,6.496,6.5183,6.421,6.451,541502,0
2014-10-23,6.5183,6.5259,6.4063,6.421,353539,0
2014-10-24,6.451,6.4861,6.3687,6.3987,313906,0
2014-10-27,6.4361,6.5407,6.3762,6.5035,500367,0
2014-10-28,6.5259,6.5746,6.4749,6.5407,391966,0
2014-10-29,6.5259,6.623,6.5259,6.5633,309833,0
2014-10-30,6.5633,6.6001,6.526,6.5783,254595,0
2014-10-31,6.6157,6.623,6.5482,6.6008,313709,0
2014-11-03,6.623,6.6382,6.5334,6.5558,379047,0
2014-11-04,6.5183,6.5558,6.3987,6.466,541589,0
2014-11-05,6.4735,6.5109,6.451,6.5109,353289,0
2014-11-06,6.6008,6.6157,6.4809,6.5783,577886,0
2014-11-07,6.6008,6.6457,6.5035,6.6457,518902,0
2014-11-10,6.6605,6.7204,6.654,6.6979,426010,0
2014-11-11,6.7053,6.7128,6.623,6.6832,352143,0
2014-11-12,6.653,6.7128,6.653,6.6979,233531,0
2014-11-13,6.6979,6.7279,6.6642,6.6832,355171,0
2014-11-14,6.6919,6.7145,6.6605,6.6906,280579,0
2014-11-17,6.6681,6.758,6.6605,6.6979,388094,0
2014-11-18,6.743,6.758,6.6979,6.7053,306566,0
2014-11-19,6.7204,6.7204,6.6457,6.6457,352313,0
2014-11-20,6.623,6.6979,6.623,6.6605,436778,0
2014-11-21,6.6906,6.7204,6.6605,6.6832,299710,0
2014-11-24,6.6681,6.758,6.6605,6.7128,601001,0
2014-11-25,6.7353,6.7504,6.6979,6.7279,296493,0
2014-11-26,6.743,6.7504,6.7053,6.7204,211913,0
2014-11-28,6.743,6.7504,6.6382,6.7204,282835,0
2014-12-01,6.7053,6.7204,6.4735,6.4885,682059,0
2014-12-02,6.5035,6.6306,6.4885,6.5783,538051,0
2014-12-03,6.5633,6.6457,6.5558,6.623,361508,0
2014-12-04,6.623,6.6681,6.5708,6.6157,348788,0
2014-12-05,6.6382,6.6681,6.5482,6.6083,335954,0
2014-12-08,6.5783,6.6157,6.3462,6.3687,708590,0
2014-12-09,6.309,6.451,6.3014,6.4286,793898,0
2014-12-10,6.3987,6.4435,6.2825,6.3014,632903,0
2014-12-11,6.3238,6.3389,6.2116,6.2191,563453,0
2014-12-12,6.2266,6.2414,6.0767,6.0919,658945,0
2014-12-15,6.0767,6.2266,6.0692,6.1069,644415,0
2014-12-16,6.1069,6.1069,5.9759,5.987,604679,0
2014-12-17,5.987,6.1591,5.9794,6.1368,608028,0
2014-12-18,6.2116,6.3913,6.1818,6.234,907861,0
2014-12-19,6.2789,6.3987,6.2414,6.3687,881405,0
2014-12-22,6.3687,6.3687,6.2382,6.2613,609036,0
2014-12-23,6.3226,6.3687,6.223,6.2537,706106,0
2014-12-24,6.2537,6.2768,6.2077,6.2537,302873,0
2014-12-26,6.2613,6.3457,6.2537,6.3226,455397,0
2014-12-29,6.2997,6.3305,6.2382,6.2768,802489,0
2014-12-30,6.2459,6.3305,6.2305,6.3305,761579,0
2014-12-31,6.2997,6.3533,6.2613,6.292,1165378,0
2015-01-02,6.3457,6.4146,6.2788,6.361,558611,0
2015-01-05,6.3457,6.4071,6.3226,6.3841,463393,0
2015-01-06,6.3919,6.3995,6.223,6.2459,787550,0
2015-01-07,6.3305,6.3457,6.2305,6.292,580131,0
2015-01-08,6.361,6.4224,6.3226,6.4147,411482,0
2015-01-09,6.4147,6.4147,6.3151,6.3457,349931,0
2015-01-12,6.3764,6.3919,6.292,6.3381,409273,0
2015-01-13,6.3687,6.4224,6.292,6.3226,409356,0
2015-01-14,6.2997,6.3457,6.2537,6.2997,370477,0
2015-01-15,6.3381,6.3381,6.2077,6.2382,567205,0
2015-01-16,6.2613,6.2919,6.154,6.1846,724875,0
2015-01-20,6.1693,6.1999,6.077,6.1309,655701,0
2015-01-21,6.1768,6.2305,6.1463,6.1999,480017,0
2015-01-22,6.2613,6.292,6.2459,6.2844,536903,0
2015-01-23,6.3075,6.3123,6.1846,6.2153,453523,0
2015-01-26,6.2537,6.2537,6.1768,6.2382,426270,0
2015-01-27,6.2153,6.3226,6.1616,6.2844,590042,0
2015-01-28,6.292,6.3226,6.1385,6.1846,528981,0
2015-01-29,6.1846,6.269,6.1156,6.2153,500263,0
2015-01-30,6.2077,6.2382,6.1463,6.154,336884,0
2015-02-02,6.1768,6.196,6.1001,6.1846,450313,0
2015-02-03,6.1846,6.3266,6.1616,6.3226,583605,0
2015-02-04,6.2768,6.3687,6.2768,6.3226,400990,0
2015-02-05,6.3381,6.4839,6.3226,6.4608,461996,0
2015-02-06,6.4839,6.5912,6.4455,6.5452,638138,0
2015-02-09,6.5452,6.5912,6.5299,6.5452,301680,0
2015-02-10,6.5607,6.5758,6.4378,6.4608,398223,0
2015-02-11,6.4608,6.4761,6.3995,6.4608,408098,0
2015-02-12,6.4761,6.5338,6.4071,6.4533,533217,0
2015-02-13,6.4914,6.5299,6.4608,6.5221,498578,0
2015-02-17,6.5221,6.5912,6.4914,6.5912,312077,0
2015-02-18,6.5912,6.5912,6.5338,6.5684,244235,0
2015-02-19,6.5684,6.5835,6.553,6.5835,207806,0
2015-02-20,6.5835,6.6221,6.5375,6.5988,261087,0
2015-02-23,6.6143,6.6334,6.5607,6.6221,301775,0
2015-02-24,6.6221,6.6758,6.5988,6.645,401328,0
2015-02-25,6.6603,6.6987,6.6372,6.6835,248285,0
2015-02-26,6.6909,6.7295,6.6372,6.6525,514863,0
2015-02-27,6.6835,6.7371,6.6603,6.7371,589662,0
2015-03-02,6.7371,6.8138,6.7371,6.76,375462,0
2015-03-03,6.7754,6.8906,6.76,6.8675,855710,0
2015-03-04,6.8828,6.8828,6.7908,6.8138,537457,0
2015-03-05,6.9059,7.0209,6.8983,7.0209,929732,0
2015-03-06,7.0362,7.0978,6.9747,7.09,990460,0
2015-03-09,7.0978,7.1437,7.0132,7.0747,827168,0
2015-03-10,7.0057,7.1054,6.9825,7.0595,482070,0
2015-03-11,7.0517,7.1054,7.0362,7.0978,550748,0
2015-03-12,7.1131,7.1283,7.044,7.1206,847237,0
2015-03-13,7.1437,7.159,7.044,7.1206,865090,0
2015-03-16,7.1283,7.1743,7.0978,7.1054,632593,0
2015-03-17,7.1361,7.2127,7.1054,7.1743,1114922,0
2015-03-18,7.1115,7.1901,7.1038,7.1823,810753,0
2015-03-19,7.1901,7.2136,7.1272,7.2136,694440,0
2015-03-20,7.2058,7.2136,7.1586,7.1978,483969,0
2015-03-23,7.2058,7.2372,7.1823,7.2058,561565,0
2015-03-24,7.2058,7.3,7.1978,7.2449,766039,0
2015-03-25,7.2764,7.2921,7.2136,7.2293,333908,0
2015-03-26,7.1901,7.2607,7.1823,7.2372,412895,0
2015-03-27,7.2372,7.2607,7.1115,7.1586,412895,0
2015-03-30,7.1823,7.1823,7.1115,7.1743,408310,0
2015-03-31,7.1508,7.2215,7.0762,7.1115,580784,0
2015-04-01,7.1351,7.2058,7.1115,7.1429,506403,0
2015-04-02,7.1195,7.1666,7.1115,7.1195,597874,0
2015-04-06,7.0252,7.2136,7.0095,7.1429,564241,0
2015-04-07,7.1823,7.1823,7.1115,7.1351,378798,0
2015-04-08,7.1351,7.1508,7.1038,7.1351,248296,0
2015-04-09,7.1351,7.1743,7.1272,7.1666,315847,0
2015-04-10,7.1823,7.2136,7.1508,7.1666,212116,0
2015-04-13,7.1823,7.1901,7.1508,7.1586,227022,0
2015-04-14,7.1586,7.1823,7.1429,7.1666,264985,0
2015-04-15,7.1823,7.1823,7.1508,7.1743,283095,0
2015-04-16,7.1743,7.3,7.1666,7.2843,688876,0
2015-04-17,7.3,7.3314,7.2449,7.2529,430603,0
2015-04-20,7.2764,7.3156,7.2215,7.2449,226100,0
2015-04-21,7.2529,7.2764,7.1823,7.2293,286712,0
2015-04-22,7.2607,7.2686,7.1978,7.2136,258138,0
2015-04-23,7.2293,7.3391,7.2058,7.3,539780,0
2015-04-24,7.2686,7.3156,7.2449,7.2686,245279,0
2015-04-27,7.2686,7.3233,7.2293,7.2843,386777,0
2015-04-28,7.3,7.3156,7.2372,7.2529,234865,0
2015-04-29,7.2372,7.2764,7.1586,7.2215,460285,0
2015-04-30,7.2136,7.3,7.1272,7.1743,470477,0
2015-05-01,7.1901,7.3233,7.1586,7.3233,446399,0
2015-05-04,7.3233,7.3314,7.2058,7.2293,407414,0
2015-05-05,7.2058,7.2529,7.1272,7.1901,363972,0
2015-05-06,7.2215,7.2215,7.1351,7.1823,245217,0
2015-05-07,7.1823,7.2058,7.1508,7.1586,337397,0
2015-05-08,7.2293,7.2293,7.1508,7.1823,398242,0
2015-05-11,7.2136,7.3314,7.2136,7.3156,399899,0
2015-05-12,7.3,7.3471,7.2607,7.3391,426668,0
2015-05-13,7.3391,7.3551,7.3077,7.3471,204052,0
2015-05-14,7.3551,7.3941,7.3391,7.3627,337092,0
2015-05-15,7.4021,7.457,7.3627,7.457,661761,0
2015-05-18,7.457,7.5433,7.4413,7.52,604717,0
2015-05-19,7.5747,7.5747,7.5001,7.567,441448,0
2015-05-20,7.6298,7.6378,7.5433,7.5825,614945,0
2015-05-21,7.457,7.4962,7.2607,7.2843,1060070,0
2015-05-22,7.3391,7.4097,7.3314,7.4097,732023,0
2015-05-26,7.4492,7.4492,7.3077,7.4097,592897,0
2015-05-27,7.4334,7.4492,7.3706,7.4334,382828,0
2015-05-28,7.4413,7.457,7.3863,7.457,340879,0
2015-05-29,7.4492,7.457,7.3784,7.3941,359389,0
2015-06-01,7.457,7.4805,7.3941,7.4413,459639,0
2015-06-02,7.457,7.5026,7.4255,7.4962,319040,0
2015-06-03,7.504,7.6843,7.4884,7.661,728966,0
2015-06-04,7.6378,7.6378,7.512,7.5433,394293,0
2015-06-05,7.5356,7.5747,7.4962,7.567,277215,0
2015-06-08,7.5904,7.5904,7.4962,7.52,245109,0
2015-06-09,7.4962,7.559,7.4884,7.4962,437239,0
2015-06-10,7.52,7.6062,7.4962,7.5511,414689,0
2015-06-11,7.5747,7.6062,7.4962,7.559,514299,0
2015-06-12,7.5433,7.567,7.4962,7.5433,467293,0
2015-06-15,7.512,7.559,7.457,7.52,566662,0
2015-06-16,7.5438,7.5921,7.4957,7.5759,562712,0
2015-06-17,7.5759,7.6401,7.5358,7.6,467265,0
2015-06-18,7.6,7.6242,7.52,7.5518,479476,0
2015-06-19,7.5438,7.56,7.4716,7.4716,475241,0
2015-06-22,7.4716,7.4957,7.3673,7.4314,684326,0
2015-06-23,7.4716,7.528,7.4475,7.4957,619017,0
2015-06-24,7.4636,7.5518,7.4475,7.4716,496923,0
2015-06-25,7.52,7.5358,7.4314,7.4716,336057,0
2015-06-26,7.4314,7.4716,7.4236,7.4557,199367,0
2015-06-29,7.4314,7.4475,7.3191,7.3432,350262,0
2015-06-30,7.3352,7.4475,7.3352,7.3352,460909,0
2015-07-01,7.4636,7.4636,7.3111,7.327,371321,0
2015-07-02,7.4155,7.4957,7.3673,7.4636,581404,0
2015-07-06,7.4475,7.4797,7.4236,7.4314,347272,0
2015-07-07,7.4557,7.4636,7.2309,7.3191,799462,0
2015-07-08,7.2471,7.3514,7.2389,7.3432,346774,0
2015-07-09,7.4155,7.4155,7.3031,7.327,211827,0
2015-07-10,7.3592,7.4236,7.2872,7.3352,261919,0
2015-07-13,7.3352,7.4074,7.327,7.3995,332070,0
2015-07-14,7.3995,7.4636,7.3673,7.4636,251417,0
2015-07-15,7.4557,7.4636,7.3673,7.4155,174958,0
2015-07-16,7.4314,7.4957,7.4236,7.4716,218059,0
2015-07-17,7.4636,7.4877,7.4236,7.4314,328956,0
2015-07-20,7.4155,7.4236,7.3111,7.3753,350886,0
2015-07-21,7.3432,7.3753,7.2951,7.3432,231639,0
2015-07-22,7.3111,7.327,7.2228,7.263,321231,0
2015-07-23,7.279,7.3031,7.1585,7.1907,492063,0
2015-07-24,7.2068,7.2228,6.95,6.9901,795973,0
2015-07-27,7.0062,7.1346,6.942,7.0542,472626,0
2015-07-28,7.0383,7.1266,7.0303,7.0864,183542,0
2015-07-29,7.0704,7.2471,7.0704,7.2228,340544,0
2015-07-30,7.271,7.5358,7.271,7.528,732049,0
2015-07-31,7.5038,7.6161,7.4636,7.584,624642,0
2015-08-03,7.5358,7.584,7.3914,7.4074,501453,0
2015-08-04,7.3834,7.5038,7.3673,7.4314,389888,0
2015-08-05,7.4636,7.5679,7.3673,7.56,446208,0
2015-08-06,7.584,7.6,7.4957,7.5679,312787,0
2015-08-07,7.528,7.6,7.4957,7.5358,280733,0
2015-08-10,7.528,7.6161,7.4797,7.6081,259927,0
2015-08-11,7.584,7.6161,7.5518,7.6081,262413,0
2015-08-12,7.5438,7.6965,7.5438,7.6161,386149,0
2015-08-13,7.6242,7.6242,7.5759,7.6,165473,0
2015-08-14,7.5518,7.6722,7.5438,7.6322,380046,0
2015-08-17,7.5921,7.6561,7.5518,7.6161,258305,0
2015-08-18,7.5921,7.6561,7.56,7.6161,251576,0
2015-08-19,7.5679,7.6161,7.4314,7.4877,363720,0
2015-08-20,7.4957,7.4957,7.4314,7.4396,150894,0
2015-08-21,7.4636,7.4636,7.2309,7.3031,535676,0
2015-08-24,7.0223,7.6242,4.719,7.0704,1308806,0
2015-08-25,7.2228,7.3031,7.1346,7.2228,490818,0
2015-08-26,7.263,7.3191,7.2228,7.2951,453434,0
2015-08-27,7.3673,7.6242,7.3352,7.5038,786627,0
2015-08-28,7.528,7.528,7.3753,7.52,508634,0
2015-08-31,7.52,7.6642,7.4716,7.5679,412814,0
2015-09-01,7.4636,7.5358,7.4074,7.4475,245469,0
2015-09-02,7.4636,7.5038,7.3753,7.4396,356366,0
2015-09-03,7.5038,7.7045,7.5038,7.6081,401225,0
2015-09-04,7.5438,7.6081,7.4957,7.5438,272011,0
2015-09-08,7.6322,7.6482,7.5438,7.6242,249706,0
2015-09-09,7.6242,7.6561,7.5038,7.528,221050,0
2015-09-10,7.5518,7.604,7.5118,7.5679,233328,0
2015-09-11,7.5438,7.5759,7.4475,7.528,314749,0
2015-09-14,7.528,7.5438,7.3673,7.4797,523587,0
2015-09-15,7.4797,7.5759,7.4396,7.5518,389888,0
2015-09-16,7.5027,7.6177,7.4801,7.5929,256543,0
2015-09-17,7.5848,7.6093,7.4452,7.5108,323453,0
2015-09-18,7.5027,7.5437,7.4452,7.4863,366446,0
2015-09-21,7.5437,7.5602,7.478,7.5108,137050,0
2015-09-22,7.4288,7.5027,7.3795,7.4206,1361377,0
2015-09-23,7.4534,7.4946,7.3878,7.3878,276168,0
2015-09-24,7.363,7.4125,7.3385,7.3466,494841,0
2015-09-25,7.3878,7.4616,7.3713,7.4125,416392,0
2015-09-28,7.3466,7.396,6.9363,6.9937,927938,0
2015-09-29,6.9937,7.0595,6.8132,6.8543,1079843,0
2015-09-30,6.9937,7.3056,6.9774,7.2728,861901,0
2015-10-01,7.2154,7.5437,7.2154,7.5191,879077,0
2015-10-02,7.3795,7.4698,7.2563,7.3139,644689,0
2015-10-05,7.3713,7.4616,7.3466,7.3466,509060,0
2015-10-06,7.2891,7.4616,7.2891,7.4288,419925,0
2015-10-07,7.4206,7.6177,7.3878,7.5766,345012,0
2015-10-08,7.5274,7.6177,7.4863,7.5437,368150,0
2015-10-09,7.5191,7.5848,7.4534,7.4863,356699,0
2015-10-12,7.5191,7.5766,7.4341,7.5437,288879,0
2015-10-13,7.4698,7.5848,7.437,7.5108,208074,0
2015-10-14,7.5108,7.5355,7.4534,7.4616,190290,0
2015-10-15,7.437,7.5848,7.437,7.5683,208806,0
2015-10-16,7.5929,7.6177,7.5602,7.5929,148746,0
2015-10-19,7.5437,7.6012,7.496,7.6012,154288,0
2015-10-20,7.6177,7.6669,7.5929,7.6177,245231,0
2015-10-21,7.6258,7.6997,7.6177,7.6503,286652,0
2015-10-22,7.6832,7.831,7.6422,7.6914,471215,0
2015-10-23,7.6914,7.7161,7.6341,7.6832,317473,0
2015-10-26,7.6832,7.7161,7.5437,7.5929,286527,0
2015-10-27,7.5929,7.5929,7.4616,7.4863,212582,0
2015-10-28,7.5274,7.6503,7.4288,7.6012,403723,0
2015-10-29,7.5518,7.6669,7.5518,7.5518,239626,0
2015-10-30,7.5929,7.6997,7.5683,7.6177,380456,0
2015-11-02,7.5929,7.7653,7.5929,7.7489,517706,0
2015-11-03,7.7734,7.8064,7.7326,7.8064,671903,0
2015-11-04,7.7734,7.831,7.7079,7.7571,297233,0
2015-11-05,7.79,7.8803,7.7243,7.8638,615939,0
2015-11-06,7.8394,7.9131,7.8064,7.8884,478036,0
2015-11-09,7.9049,7.9049,7.794,7.8228,340895,0
2015-11-10,7.8394,7.8556,7.7734,7.831,238896,0
2015-11-11,7.8394,7.8475,7.7243,7.7408,309677,0
2015-11-12,7.7408,7.7408,7.6093,7.6422,285919,0
2015-11-13,7.6341,7.6422,7.5274,7.6093,341959,0
2015-11-16,7.6341,7.7734,7.5929,7.7489,238043,0
2015-11-17,7.7161,7.7489,7.6341,7.6832,355969,0
2015-11-18,7.7326,7.8147,7.7079,7.7818,276906,0
2015-11-19,7.7982,7.9131,7.79,7.872,378384,0
2015-11-20,7.8556,7.8967,7.7818,7.8064,431377,0
2015-11-23,7.8475,7.9214,7.8064,7.8884,443559,0
2015-11-24,7.8884,8.0031,7.8475,7.9705,316374,0
2015-11-25,7.9295,8.0443,7.9295,8.0359,345127,0
2015-11-27,8.0443,8.0695,8.0283,8.0443,104767,0
2015-11-30,8.0611,8.2244,8.0526,8.2244,610215,0
2015-12-01,8.209,8.3723,8.209,8.2914,708702,0
2015-12-02,8.3242,8.3319,8.2417,8.3319,613044,0
2015-12-03,8.3482,8.3627,8.2417,8.2914,505084,0
2015-12-04,8.3069,8.3154,8.2331,8.2572,585240,0
2015-12-07,8.2503,8.2572,8.0031,8.0443,528106,0
2015-12-08,7.9705,8.0938,7.9379,8.0695,345496,0
2015-12-09,8.0116,8.1349,7.9214,7.9623,520308,0
2015-12-10,7.9379,8.0283,7.9214,7.9788,275443,0
2015-12-11,7.8967,7.8967,7.5848,7.7161,747022,0
2015-12-14,7.7079,7.7489,7.4288,7.437,775326,0
2015-12-15,7.4206,7.831,7.4206,7.7818,664183,0
2015-12-16,7.7818,8.0116,7.6669,7.9949,315279,0
2015-12-17,7.9379,8.0283,7.8228,7.8803,487417,0
2015-12-18,7.8556,8.0283,7.7653,7.8064,574276,0
2015-12-21,7.9131,7.9131,7.7734,7.8638,370710,0
2015-12-22,7.9561,7.9561,7.7044,7.7294,1491476,0
2015-12-23,7.805,7.9982,7.7967,7.9982,403572,0
2015-12-24,8.04,8.1408,8.0149,8.0904,229716,0
2015-12-28,8.04,8.0988,7.9142,7.9478,487565,0
2015-12-29,8.0486,8.13,7.9731,8.04,395225,0
2015-12-30,7.9813,8.0234,7.889,7.9058,221351,0
2015-12-31,7.889,7.9903,7.889,7.889,234707,0
2016-01-04,7.7799,7.91,7.7546,7.8975,354532,0
2016-01-05,7.8722,7.9272,7.8135,7.889,303197,0
2016-01-06,7.805,7.8472,7.7631,7.7967,325572,0
2016-01-07,7.7883,7.7967,7.612,7.7294,798275,0
2016-01-08,7.7546,7.7807,7.528,7.5365,529141,0
2016-01-11,7.5952,7.6372,7.4274,7.5869,390528,0
2016-01-12,7.6709,7.6867,7.3938,7.5113,663986,0
2016-01-13,7.5199,7.6287,7.4946,7.5113,538350,0
2016-01-14,7.5113,7.5365,7.2091,7.4441,822521,0
2016-01-15,7.2428,7.3201,7.1421,7.2763,630148,0
2016-01-19,7.31,7.4022,7.2176,7.226,562523,0
2016-01-20,7.1337,7.3185,6.8232,7.226,947475,0
2016-01-21,7.2009,7.3938,7.1757,7.2597,511398,0
2016-01-22,7.3771,7.4441,7.2009,7.3435,1046268,0
2016-01-25,7.3351,7.4358,7.2764,7.3603,397989,0
2016-01-26,7.3435,7.4105,7.2428,7.3267,474227,0
2016-01-27,7.3185,7.3854,7.3016,7.3435,284087,0
2016-01-28,7.3687,7.4777,7.3185,7.3854,327836,0
2016-01-29,7.3854,7.4602,7.3351,7.3351,392197,0
2016-02-01,7.31,7.4274,7.3016,7.3938,230056,0
2016-02-02,7.3687,7.3687,7.2637,7.31,219588,0
2016-02-03,7.3351,7.3854,7.1757,7.2931,204798,0
2016-02-04,7.3016,7.4862,7.3016,7.4359,250189,0
2016-02-05,7.4441,7.4609,7.2763,7.3016,185538,0
2016-02-08,7.3016,7.3267,7.1757,7.3016,264666,0
2016-02-09,7.2679,7.2848,7.1421,7.1674,348294,0
2016-02-10,7.1674,7.2173,7.1337,7.1421,353697,0
2016-02-11,7.1001,7.1337,6.9826,7.075,339917,0
2016-02-12,7.117,7.226,7.0328,7.1421,401110,0
2016-02-16,7.184,7.3016,7.1421,7.2848,267466,0
2016-02-17,7.3351,7.4609,7.2805,7.419,294468,0
2016-02-18,7.4693,7.4777,7.2679,7.3771,302408,0
2016-02-19,7.1337,7.31,7.0581,7.184,487519,0
2016-02-22,7.184,7.2513,7.1337,7.1925,369791,0
2016-02-23,7.1925,7.2848,7.1674,7.2009,241654,0
2016-02-24,7.1254,7.2597,7.0581,7.2344,206094,0
2016-02-25,7.2597,7.3687,7.184,7.3435,185696,0
2016-02-26,7.3854,7.4946,7.352,7.3938,225424,0
2016-02-29,7.4274,7.6287,7.4102,7.5952,301919,0
2016-03-01,7.6036,7.7212,7.5952,7.6709,278572,0
2016-03-02,7.6457,7.6709,7.5113,7.5701,589345,0
2016-03-03,7.5701,7.696,7.4274,7.4777,844616,0
2016-03-04,7.5113,7.6205,7.4609,7.4609,380185,0
2016-03-07,7.4777,7.6287,7.352,7.5449,511734,0
2016-03-08,7.4946,7.5449,7.2763,7.3016,780464,0
2016-03-09,7.352,7.5029,7.2931,7.3938,461872,0
2016-03-10,7.3185,7.5029,7.1925,7.4274,587995,0
2016-03-11,7.5029,7.612,7.4441,7.6036,617401,0
2016-03-14,7.6205,7.7631,7.539,7.7294,474113,0
2016-03-15,7.7379,7.7505,7.6457,7.7212,435036,0
2016-03-16,7.661,7.8071,7.6524,7.7812,370045,0
2016-03-17,7.8071,8.0303,7.7812,7.9186,454620,0
2016-03-18,7.9531,7.9788,7.8241,7.8413,340652,0
2016-03-21,7.8757,8.1248,7.8413,8.1248,721344,0
2016-03-22,8.0904,8.1248,8.039,8.0647,397350,0
2016-03-23,8.0647,8.1334,7.9875,8.0131,241669,0
2016-03-24,7.9875,8.0561,7.8843,7.996,181004,0
2016-03-28,8.0303,8.1076,7.9531,7.996,346915,0
2016-03-29,7.996,8.1764,7.9446,8.1764,335441,0
2016-03-30,8.2108,8.2537,8.0733,8.1935,500371,0
2016-03-31,8.1935,8.2451,8.0561,8.0819,560671,0
2016-04-01,8.2108,8.2709,8.1076,8.2108,638022,0
2016-04-04,8.2108,8.2364,8.0647,8.0733,398559,0
2016-04-05,8.0303,8.1935,7.9875,8.1248,384675,0
2016-04-06,8.1334,8.2108,8.0904,8.142,220937,0
2016-04-07,8.1162,8.1592,8.0131,8.0819,302641,0
2016-04-08,8.0904,8.1935,8.0733,8.0991,223095,0
2016-04-11,8.0991,8.1797,8.0991,8.1592,274240,0
2016-04-12,8.1592,8.2021,8.0991,8.1592,292351,0
2016-04-13,8.1849,8.2451,8.142,8.2108,435347,0
2016-04-14,8.2108,8.2278,8.1533,8.1935,223020,0
2016-04-15,8.1592,8.1764,8.1162,8.1592,169781,0
2016-04-18,8.1592,8.2021,8.1334,8.1678,170383,0
2016-04-19,8.2021,8.2108,8.142,8.1592,253051,0
2016-04-20,8.142,8.1849,8.1171,8.1506,176945,0
2016-04-21,8.1334,8.5198,8.1334,8.1935,623305,0
2016-04-22,8.1592,8.2279,8.1162,8.1592,209031,0
2016-04-25,8.1935,8.2279,8.1592,8.2108,215746,0
2016-04-26,8.2279,8.2408,8.1849,8.2021,272551,0
2016-04-27,8.1678,8.2021,8.142,8.1592,356458,0
2016-04-28,7.7296,7.8156,6.8967,7.1801,3119443,0
2016-04-29,7.1458,7.3691,7.0684,7.223,858829,0
2016-05-02,7.223,7.223,6.9138,7.0169,1100902,0
2016-05-03,6.9567,7.065,6.7421,6.7678,1181756,0
2016-05-04,6.7937,6.9051,6.7678,6.8709,478837,0
2016-05-05,6.8709,6.9224,6.785,6.7937,462529,0
2016-05-06,6.7678,6.9538,6.7678,6.8838,608253,0
2016-05-09,6.8366,6.9396,6.785,6.785,384496,0
2016-05-10,6.785,6.8623,6.6992,6.7591,452176,0
2016-05-11,6.7077,6.7765,6.6992,6.7292,316780,0
2016-05-12,6.7335,6.7335,6.6303,6.6476,526563,0
2016-05-13,6.5702,6.6992,6.5274,6.682,548679,0
2016-05-16,6.682,6.7163,6.6219,6.6219,492097,0
2016-05-17,6.5961,6.6047,6.304,6.4243,1340446,0
2016-05-18,6.3641,6.4673,6.304,6.3899,852341,0
2016-05-19,6.3298,6.3814,6.1409,6.3212,1008097,0
2016-05-20,6.3298,6.4243,6.2782,6.3384,467030,0
2016-05-23,6.3212,6.4415,6.3212,6.3212,426146,0
2016-05-24,6.3298,6.3985,6.3126,6.3298,321400,0
2016-05-25,6.3384,6.4157,6.3212,6.3727,402965,0
2016-05-26,6.3641,6.5961,6.3641,6.5532,539011,0
2016-05-27,6.5875,6.5875,6.5274,6.5616,225957,0
2016-05-31,6.6047,6.8279,6.5616,6.6303,621088,0
2016-06-01,6.6562,6.6901,6.5702,6.6733,263203,0
2016-06-02,6.639,6.7421,6.639,6.7077,305381,0
2016-06-03,6.6992,6.8194,6.6906,6.7506,364507,0
2016-06-06,6.7765,6.9224,6.7765,6.8709,386277,0
2016-06-07,6.9138,6.9482,6.7937,6.8106,470959,0
2016-06-08,6.8451,6.8709,6.6476,6.7421,590689,0
2016-06-09,6.6992,6.8022,6.5274,6.7335,456818,0
2016-06-10,6.6647,6.7177,6.6476,6.682,293257,0
2016-06-13,6.639,6.6962,6.639,6.6733,450291,0
2016-06-14,6.639,6.6769,6.4929,6.6562,714641,0
2016-06-15,6.7091,6.7356,6.5855,6.6474,729777,0
2016-06-16,6.6032,6.665,6.5149,6.568,735174,0
2016-06-17,6.559,6.6828,6.559,6.6693,415735,0
2016-06-20,6.6738,6.7312,6.6562,6.7091,600489,0
2016-06-21,6.7533,6.7841,6.6605,6.7533,369711,0
2016-06-22,6.7445,6.7886,6.7225,6.7622,262049,0
2016-06-23,6.7886,6.8415,6.7445,6.7975,371586,0
2016-06-24,6.6209,6.8593,6.6032,6.7798,475409,0
2016-06-27,6.7445,6.7445,6.5898,6.6209,401251,0
2016-06-28,6.6474,6.7356,6.6209,6.6385,229995,0
2016-06-29,6.7268,6.7975,6.6828,6.7708,437487,0
2016-06-30,6.7975,6.8681,6.7753,6.8681,336290,0
2016-07-01,6.921,6.943,6.8504,6.9078,356900,0
2016-07-05,6.8593,6.9563,6.8504,6.9563,446844,0
2016-07-06,6.974,6.974,6.8812,6.9122,363338,0
2016-07-07,6.8946,7.0004,6.8504,6.9828,370971,0
2016-07-08,7.0004,7.0798,6.974,7.0534,402579,0
2016-07-11,7.0623,7.0976,7.027,7.049,359589,0
2016-07-12,7.0888,7.0976,7.0359,7.0888,265671,0
2016-07-13,7.0888,7.1151,7.027,7.0666,208644,0
2016-07-14,7.1151,7.1151,7.0799,7.1064,198815,0
2016-07-15,7.124,7.1902,7.1064,7.1858,213824,0
2016-07-18,7.1858,7.2564,7.1858,7.2299,197244,0
2016-07-19,7.2124,7.3054,7.1682,7.2742,235818,0
2016-07-20,7.2564,7.3006,7.2211,7.2917,425856,0
2016-07-21,7.3184,7.3358,7.2299,7.3184,311465,0
2016-07-22,7.3184,7.3624,7.3094,7.3184,122233,0
2016-07-25,7.3094,7.389,7.283,7.3624,277118,0
2016-07-26,7.3447,7.3712,7.3184,7.3358,292426,0
2016-07-27,7.327,7.4154,7.3094,7.3447,212333,0
2016-07-28,7.2036,7.5037,7.1151,7.389,451977,0
2016-07-29,7.3977,7.4233,7.327,7.3801,352847,0
2016-08-01,7.3801,7.4064,7.3184,7.327,321103,0
2016-08-02,7.3094,7.328,7.2564,7.283,180126,0
2016-08-03,7.3006,7.3977,7.3006,7.389,337788,0
2016-08-04,7.4064,7.4064,7.3323,7.3801,189977,0
2016-08-05,7.389,7.4506,7.3536,7.4506,265365,0
2016-08-08,7.4154,7.4506,7.4154,7.4154,214923,0
2016-08-09,7.389,7.4949,7.389,7.4771,213573,0
2016-08-10,7.4683,7.5477,7.4683,7.5212,227227,0
2016-08-11,7.5654,7.5654,7.486,7.5212,224228,0
2016-08-12,7.4949,7.5919,7.4815,7.5302,144310,0
2016-08-15,7.5567,7.5919,7.5124,7.5477,251969,0
2016-08-16,7.5302,7.5919,7.4949,7.5654,173979,0
2016-08-17,7.5743,7.5831,7.5124,7.5654,173747,0
2016-08-18,7.5477,7.6891,7.5302,7.6802,347868,0
2016-08-19,7.6714,7.7244,7.6272,7.7067,218433,0
2016-08-22,7.7067,7.7155,7.6625,7.6802,175182,0
2016-08-23,7.7155,7.7686,7.7067,7.7508,191190,0
2016-08-24,7.7244,7.7507,7.6096,7.6802,257220,0
2016-08-25,7.6802,7.6846,7.5919,7.6096,216995,0
2016-08-26,7.5919,7.6802,7.5919,7.6625,237501,0
2016-08-29,7.6978,7.7155,7.6449,7.6978,237820,0
2016-08-30,7.7155,7.8038,7.6185,7.7597,311395,0
2016-08-31,7.7686,7.7686,7.6625,7.7023,198457,0
2016-09-01,7.6714,7.6979,7.6554,7.6714,186906,0
2016-09-02,7.7067,7.8125,7.6714,7.795,183398,0
2016-09-06,7.8125,7.8303,7.6978,7.7419,210675,0
2016-09-07,7.7244,7.7597,7.6802,7.7331,168869,0
2016-09-08,7.7331,7.7686,7.7244,7.7597,119495,0
2016-09-09,7.7597,7.7686,7.6802,7.7155,266874,0
2016-09-12,7.6538,7.7155,7.5037,7.6096,542874,0
2016-09-13,7.5654,7.5698,7.4727,7.5037,362737,0
2016-09-14,7.5389,7.6625,7.5124,7.5477,513660,0
2016-09-15,7.5569,7.6021,7.4935,7.5749,363986,0
2016-09-16,7.5297,7.5477,7.4754,7.4935,432957,0
2016-09-19,7.4754,7.6111,7.473,7.4935,300762,0
2016-09-20,7.5387,7.584,7.5026,7.5206,248722,0
2016-09-21,7.5569,7.6021,7.4754,7.5026,124041,0
2016-09-22,7.5387,7.6202,7.43,7.4844,405316,0
2016-09-23,7.5116,7.5658,7.4844,7.5297,143680,0
2016-09-26,7.5297,7.5297,7.4121,7.4211,204890,0
2016-09-27,7.3939,7.4572,7.3894,7.4392,268469,0
2016-09-28,7.4572,7.5026,7.403,7.4754,100847,0
2016-09-29,7.4844,7.5206,7.4572,7.4935,231150,0
2016-09-30,7.4844,7.5773,7.4572,7.4935,302591,0
2016-10-03,7.5297,7.584,7.4482,7.4572,379374,0
2016-10-04,7.4482,7.5206,7.2853,7.3623,383912,0
2016-10-05,7.3487,7.4664,7.3124,7.4392,184814,0
2016-10-06,7.4211,7.4211,7.3216,7.3216,144125,0
2016-10-07,7.3578,7.3667,7.2853,7.3033,334717,0
2016-10-10,7.2945,7.3759,7.2853,7.2989,163685,0
2016-10-11,7.2853,7.3134,7.1948,7.2401,364683,0
2016-10-12,7.2128,7.3124,7.1948,7.2401,167684,0
2016-10-13,7.2219,7.2401,7.1586,7.2219,164625,0
2016-10-14,7.2491,7.2673,7.0138,7.0591,580179,0
2016-10-17,7.0409,7.0953,7.0229,7.0681,190920,0
2016-10-18,7.1314,7.1314,7.0681,7.1043,186690,0
2016-10-19,7.1314,7.1314,7.0862,7.0862,183594,0
2016-10-20,7.0953,7.1224,7.0862,7.0862,243534,0
2016-10-21,7.1135,7.1405,7.0862,7.0953,150037,0
2016-10-24,7.1043,7.1405,7.0862,7.1135,206560,0
2016-10-25,7.0862,7.1043,7.032,7.0681,315759,0
2016-10-26,7.032,7.059,6.9867,7.0138,460467,0
2016-10-27,7.0048,7.05,6.9777,7.0138,316015,0
2016-10-28,6.9686,6.9687,6.869,6.9233,485573,0
2016-10-31,6.86,6.8872,6.7875,6.8057,605489,0
2016-11-01,6.7875,6.8432,6.7287,6.7332,426324,0
2016-11-02,6.7424,6.7875,6.6718,6.7152,384117,0
2016-11-03,6.6065,6.6699,6.1994,6.3441,1197053,0
2016-11-04,6.3079,6.335,6.1088,6.1359,712063,0
2016-11-07,6.2083,6.2718,6.1542,6.1767,542698,0
2016-11-08,6.1993,6.2897,6.1813,6.2626,415341,0
2016-11-09,6.2447,6.4165,6.1813,6.3531,534150,0
2016-11-10,6.4166,6.6065,6.3802,6.5703,568161,0
2016-11-11,6.5886,6.6337,6.5614,6.6019,339570,0
2016-11-14,6.6065,6.6917,6.6065,6.6156,363058,0
2016-11-15,6.6427,6.6879,6.6065,6.6337,260899,0
2016-11-16,6.6247,6.6519,6.5614,6.5886,262853,0
2016-11-17,6.5886,6.6156,6.5703,6.6156,254906,0
2016-11-18,6.6699,6.6699,6.5523,6.6608,336320,0
2016-11-21,6.6337,6.697,6.6111,6.6519,198293,0
2016-11-22,6.7242,6.7604,6.697,6.7152,195805,0
2016-11-23,6.7424,6.7604,6.6519,6.6791,247140,0
2016-11-25,6.697,6.7332,6.6247,6.73,147001,0
2016-11-28,6.7696,6.7696,6.6791,6.6879,337905,0
2016-11-29,6.7152,6.8057,6.6791,6.7332,374173,0
2016-11-30,6.7785,6.7785,6.6519,6.7062,255426,0
2016-12-01,6.7242,6.7785,6.6791,6.6791,148792,0
2016-12-02,6.6608,6.7152,6.5703,6.5886,334411,0
2016-12-05,6.5886,6.6427,6.5703,6.6337,274651,0
2016-12-06,6.6247,6.7513,6.6065,6.7062,296387,0
2016-12-07,6.7242,6.7875,6.6699,6.7696,317516,0
2016-12-08,6.8147,6.9233,6.7424,6.9143,496261,0
2016-12-09,6.8962,6.9324,6.8418,6.9143,384099,0
2016-12-12,6.9415,7.1405,6.9415,7.1224,871612,0
2016-12-13,7.1496,7.1496,6.878,6.9051,736835,0
2016-12-14,6.86,7.1496,6.86,7.0681,664403,0
2016-12-15,7.031,7.0681,6.8171,6.8217,768590,0
2016-12-16,6.8077,6.9193,6.7519,6.8728,1748824,0
2016-12-19,6.8356,6.91,6.8356,6.8821,346477,0
2016-12-20,6.8636,6.91,6.7613,6.8356,499025,0
2016-12-21,6.7983,6.8356,6.7519,6.7613,480453,0
2016-12-22,6.7426,6.7798,6.696,6.7426,409253,0
2016-12-23,6.696,6.7148,6.5659,6.6125,529242,0
2016-12-27,6.6031,6.6217,6.5473,6.5659,568376,0
2016-12-28,6.5752,6.6217,6.5102,6.538,849245,0
2016-12-29,6.538,6.6031,6.4729,6.538,794270,0
2016-12-30,6.538,6.538,6.3985,6.4729,904781,0
2017-01-03,6.4915,6.7798,6.4357,6.7333,648449,0
2017-01-04,6.8171,7.0495,6.7705,6.9751,985221,0
2017-01-05,6.9659,6.9751,6.7519,6.9008,575413,0
2017-01-06,6.8728,6.9286,6.8449,6.9008,374515,0
2017-01-09,6.8915,6.9193,6.8821,6.8821,227495,0
2017-01-10,6.9008,6.9041,6.8356,6.8449,267510,0
2017-01-11,6.9008,6.9379,6.8449,6.9193,194198,0
2017-01-12,6.91,6.9378,6.8356,6.8636,177166,0
2017-01-13,6.8636,6.9193,6.7892,6.8077,212854,0
2017-01-17,6.8542,6.8821,6.696,6.7148,565034,0
2017-01-18,6.696,6.7054,6.6496,6.6869,401548,0
2017-01-19,6.6775,6.7519,6.6496,6.7333,259523,0
2017-01-20,6.7333,6.8356,6.7333,6.8356,225319,0
2017-01-23,6.8728,6.8915,6.7983,6.8449,287553,0
2017-01-24,6.8542,6.8821,6.8077,6.8356,149135,0
2017-01-25,6.8263,6.9286,6.7613,6.9193,297820,0
2017-01-26,6.9472,6.9472,6.8636,6.9008,199382,0
2017-01-27,6.8728,6.8821,6.7798,6.8636,198166,0
2017-01-30,6.8449,6.8636,6.7426,6.803,293073,0
2017-01-31,6.7798,6.8077,6.724,6.7333,289992,0
2017-02-01,6.7705,6.8188,6.7333,6.7845,193174,0
2017-02-02,6.7613,6.8077,6.724,6.7892,167329,0
2017-02-03,6.8542,6.9844,6.7983,6.9565,440348,0
2017-02-06,6.9937,7.0123,6.8821,6.9937,301364,0
2017-02-07,6.9751,6.9915,6.9193,6.9379,192028,0
2017-02-08,6.91,6.9751,6.8821,6.9659,232423,0
2017-02-09,6.9565,7.0031,6.91,6.9472,228389,0
2017-02-10,6.9751,7.1518,6.9501,7.1146,437485,0
2017-02-13,7.1518,7.1936,7.1007,7.1798,345810,0
2017-02-14,7.1333,7.1704,7.0867,7.1054,355366,0
2017-02-15,7.096,7.2262,7.0927,7.2077,241699,0
2017-02-16,7.1611,7.1798,7.096,7.1611,221810,0
2017-02-17,7.1611,7.2262,7.1393,7.2168,230635,0
2017-02-21,7.2262,7.3006,7.1425,7.2168,397128,0
2017-02-22,7.2262,7.2913,7.1333,7.2727,355802,0
2017-02-23,7.31,7.3379,7.1798,7.3192,344870,0
2017-02-24,7.31,7.3379,7.2262,7.3285,290358,0
2017-02-27,7.3285,7.3285,7.2356,7.3006,349786,0
2017-02-28,7.2913,7.2913,7.1054,7.2077,541565,0
2017-03-01,7.2821,7.31,7.2168,7.2262,387770,0
2017-03-02,7.2448,7.2448,7.1239,7.1798,339199,0
2017-03-03,7.1983,7.2448,7.1054,7.2356,417788,0
2017-03-06,7.2262,7.2262,7.1425,7.189,279384,0
2017-03-07,7.189,7.189,7.0681,7.1239,280214,0
2017-03-08,7.1239,7.1425,6.9751,7.0681,364714,0
2017-03-09,7.0216,7.031,6.7892,6.8636,898738,0
2017-03-10,6.8821,7.189,6.8821,7.1798,592499,0
2017-03-13,7.1239,7.1798,7.0774,7.1146,407146,0
2017-03-14,7.1054,7.1054,6.9844,7.031,415232,0
2017-03-15,7.0681,7.0975,6.9472,7.0542,371651,0
2017-03-16,7.0589,7.1447,6.9542,6.9922,671395,0
2017-03-17,7.0018,7.2208,6.9922,7.1161,549535,0
2017-03-20,7.1065,7.24,7.0494,7.0685,437279,0
2017-03-21,7.078,7.1256,6.9542,6.9828,453138,0
2017-03-22,6.9732,6.9732,6.8589,6.9065,479463,0
2017-03-23,6.9065,7.0018,6.8969,6.9065,217324,0
2017-03-24,6.9542,7.0256,6.9162,6.9637,265316,0
2017-03-27,6.9542,6.9589,6.8684,6.9351,263456,0
2017-03-28,6.9351,7.0399,6.9255,7.0113,277925,0
2017-03-29,7.0494,7.0875,7.0208,7.078,235980,0
2017-03-30,7.0875,7.1923,7.078,7.1256,302979,0
2017-03-31,7.1256,7.1923,7.1113,7.1923,314042,0
2017-04-03,7.2304,7.24,7.0399,7.0875,346330,0
2017-04-04,7.0685,7.0685,6.9255,6.9828,356042,0
2017-04-05,6.9922,7.0399,6.9065,6.9255,331327,0
2017-04-06,6.9255,6.9922,6.9065,6.9922,281310,0
2017-04-07,6.9828,7.0208,6.9255,6.9542,206351,0
2017-04-10,6.9446,6.9831,6.9065,6.9351,234819,0
2017-04-11,6.9065,6.9922,6.8875,6.9828,345817,0
2017-04-12,6.9922,7.0018,6.8303,6.8684,578304,0
2017-04-13,6.8684,6.9351,6.8303,6.9065,225606,0
2017-04-17,6.8684,6.9446,6.8589,6.9161,251012,0
2017-04-18,6.8969,6.9446,6.8684,6.9351,236214,0
2017-04-19,6.9446,6.9828,6.9161,6.9255,179702,0
2017-04-20,6.9255,6.9732,6.8684,6.9589,344726,0
2017-04-21,6.9828,6.9922,6.9542,6.9542,237499,0
2017-04-24,6.9922,7.0018,6.9446,6.9732,358449,0
2017-04-25,6.9922,7.0398,6.9579,6.9828,303132,0
2017-04-26,7.0018,7.0494,6.9732,7.0018,255150,0
2017-04-27,7.0113,7.0113,6.9446,6.9828,288603,0
2017-04-28,7.0018,7.0304,6.9446,6.9828,200623,0
2017-05-01,7.0113,7.0113,6.9542,6.9542,139430,0
2017-05-02,6.9542,7.0494,6.9542,7.0304,248510,0
2017-05-03,7.0113,7.0827,7.0113,7.0304,212552,0
2017-05-04,7.0589,7.2495,7.0494,7.2208,712580,0
2017-05-05,7.2304,7.2875,7.1923,7.259,313894,0
2017-05-08,7.2875,7.2875,7.1637,7.2018,249587,0
2017-05-09,7.2018,7.2304,7.0971,7.1161,246751,0
2017-05-10,7.1161,7.1637,7.0875,7.0971,262390,0
2017-05-11,7.0875,7.1923,7.0589,7.1637,258188,0
2017-05-12,7.1447,7.1637,7.0589,7.1065,192809,0
2017-05-15,7.1065,7.1923,7.0837,7.1732,186013,0
2017-05-16,7.1828,7.1828,7.1065,7.1542,172675,0
2017-05-17,7.1161,7.1828,7.1161,7.1732,182227,0
2017-05-18,7.1256,7.2114,7.1161,7.1637,222081,0
2017-05-19,7.1637,7.259,7.1065,7.2114,430999,0
2017-05-22,7.2114,7.3352,7.1923,7.2971,742701,0
2017-05-23,7.3067,7.3733,7.24,7.3113,429697,0
2017-05-24,7.2971,7.3257,7.24,7.2685,172252,0
2017-05-25,7.2781,7.3733,7.259,7.2781,289630,0
2017-05-26,7.2875,7.3543,7.259,7.3161,141742,0
2017-05-30,7.2971,7.3685,7.2875,7.3638,202655,0
2017-05-31,7.3828,7.4304,7.3352,7.4018,405253,0
2017-06-01,7.4114,7.44,7.4018,7.421,170829,0
2017-06-02,7.44,7.5067,7.4114,7.44,379021,0
2017-06-05,7.4304,7.4495,7.3358,7.3733,204121,0
2017-06-06,7.3543,7.3733,7.3067,7.3447,192403,0
2017-06-07,7.3447,7.3828,7.2875,7.3257,231756,0
2017-06-08,7.3543,7.421,7.1828,7.1923,663446,0
2017-06-09,7.2495,7.2875,7.1923,7.259,468575,0
2017-06-12,7.2875,7.3828,7.2875,7.3733,346528,0
2017-06-13,7.3733,7.3733,7.1542,7.2971,666357,0
2017-06-14,7.3161,7.4114,7.24,7.3828,470090,0
2017-06-15,7.4023,7.4316,7.2073,7.3438,467291,0
2017-06-16,7.3146,7.3244,7.2463,7.2755,881552,0
2017-06-19,7.3146,7.3731,7.2951,7.3146,314020,0
2017-06-20,7.2755,7.3243,7.2658,7.2755,241960,0
2017-06-21,7.2853,7.3243,7.2658,7.2853,228174,0
2017-06-22,7.256,7.3341,7.2268,7.3048,258862,0
2017-06-23,7.2951,7.3146,7.256,7.3048,192005,0
2017-06-26,7.3341,7.3341,7.2853,7.2951,157030,0
2017-06-27,7.3146,7.3438,7.2658,7.2951,339743,0
2017-06-28,7.3243,7.3731,7.2463,7.2658,232701,0
2017-06-29,7.3146,7.3341,7.1975,7.2658,219198,0
2017-06-30,7.256,7.3341,7.2365,7.3243,401938,0
2017-07-03,7.3146,7.4121,7.3048,7.3926,255123,0
2017-07-05,7.3926,7.4121,7.2658,7.3341,266646,0
2017-07-06,7.3341,7.3633,7.2609,7.3536,172114,0
2017-07-07,7.3536,7.3926,7.2365,7.3487,221154,0
2017-07-10,7.3146,7.4413,7.3146,7.4218,316123,0
2017-07-11,7.4121,7.4218,7.3048,7.3926,224318,0
2017-07-12,7.3828,7.4413,7.3536,7.3731,276083,0
2017-07-13,7.4609,7.4609,7.3146,7.3487,195036,0
2017-07-14,7.3146,7.4023,7.2951,7.4023,283627,0
2017-07-17,7.3633,7.4121,7.3633,7.3926,287835,0
2017-07-18,7.4023,7.4316,7.3731,7.4316,152935,0
2017-07-19,7.4316,7.4413,7.3731,7.4121,220086,0
2017-07-20,7.4023,7.4413,7.3828,7.4218,206211,0
2017-07-21,7.4023,7.4501,7.3828,7.4023,214168,0
2017-07-24,7.4121,7.4316,7.3731,7.3828,189722,0
2017-07-25,7.3828,7.4218,7.3438,7.3828,245328,0
2017-07-26,7.3731,7.3819,7.3146,7.3243,201472,0
2017-07-27,7.3243,7.4365,7.3146,7.4316,183023,0
2017-07-28,7.3828,7.4218,7.3438,7.3828,146305,0
2017-07-31,7.3926,7.4316,7.3536,7.4023,193711,0
2017-08-01,7.4218,7.4804,7.4023,7.4609,144257,0
2017-08-02,7.4511,7.4511,7.2365,7.2463,557273,0
2017-08-03,7.2658,7.4413,7.2365,7.3146,266052,0
2017-08-04,7.3146,7.3828,7.2658,7.3536,274512,0
2017-08-07,7.2658,7.3828,7.2658,7.3731,252465,0
2017-08-08,7.3731,7.4121,7.2755,7.3243,168361,0
2017-08-09,7.2853,7.3341,7.2658,7.2853,262253,0
2017-08-10,7.2658,7.2951,7.1,7.1195,424357,0
2017-08-11,7.1585,7.1585,7.0512,7.0902,193429,0
2017-08-14,7.0902,7.217,7.0902,7.1098,252630,0
2017-08-15,7.1195,7.1488,7.0707,7.1293,197801,0
2017-08-16,7.1098,7.1308,6.983,7.0122,382049,0
2017-08-17,7.0317,7.1,7.0122,7.061,170891,0
2017-08-18,7.0415,7.0756,7.0317,7.0415,112149,0
2017-08-21,7.022,7.0512,6.9635,6.983,163096,0
2017-08-22,6.983,7.0317,6.9732,6.9732,136125,0
2017-08-23,6.9635,7.0512,6.944,7.0025,160699,0
2017-08-24,7.022,7.0512,6.983,6.9927,177477,0
2017-08-25,7.0415,7.0805,7.0025,7.0415,171036,0
2017-08-28,7.061,7.0707,6.9927,7.0317,146639,0
2017-08-29,7.0025,7.0317,6.9732,6.9732,226510,0
2017-08-30,6.9732,7.022,6.9635,6.9927,183086,0
2017-08-31,7.0122,7.0512,6.944,6.944,370446,0
2017-09-01,6.9537,7.061,6.9537,7.0317,219817,0
2017-09-05,7.0122,7.061,6.9586,6.9732,198596,0
2017-09-06,6.9732,6.983,6.9342,6.9635,208076,0
2017-09-07,6.9537,7.0025,6.944,6.983,171694,0
2017-09-08,6.9635,6.9927,6.8952,6.9537,269587,0
2017-09-11,6.944,6.9635,6.8757,6.944,394179,0
2017-09-12,6.944,7.0951,6.944,7.061,513169,0
2017-09-13,7.0122,7.0717,6.9732,7.0707,416453,0
2017-09-14,7.022,7.1195,7.0122,7.1,406119,0
2017-09-15,7.13,7.28,7.12,7.25,1009291,0
2017-09-18,7.25,7.25,7.16,7.17,355821,0
2017-09-19,7.2,7.23,7.16,7.19,220148,0
2017-09-20,7.16,7.24,7.16,7.21,192725,0
2017-09-21,7.22,7.255,7.211,7.25,309364,0
2017-09-22,7.26,7.27,7.211,7.25,305019,0
2017-09-25,7.25,7.35,7.24,7.32,283331,0
2017-09-26,7.35,7.39,7.28,7.37,201308,0
2017-09-27,7.43,7.43,7.35,7.41,164204,0
2017-09-28,7.41,7.48,7.3799,7.48,330295,0
2017-09-29,7.48,7.54,7.391,7.5,505241,0
2017-10-02,7.54,7.57,7.47,7.56,286197,0
2017-10-03,7.54,7.57,7.38,7.51,321831,0
2017-10-04,7.53,7.57,7.5,7.54,164311,0
2017-10-05,7.54,7.54,7.47,7.5,212259,0
2017-10-06,7.51,7.51,7.4,7.45,208979,0
2017-10-09,7.43,7.46,7.41,7.43,247125,0
2017-10-10,7.42,7.45,7.39,7.4,170166,0
2017-10-11,7.41,7.4631,7.39,7.39,286211,0
2017-10-12,7.39,7.43,7.3878,7.41,244958,0
2017-10-13,7.43,7.434,7.37,7.39,172340,0
2017-10-16,7.39,7.45,7.37,7.44,135330,0
2017-10-17,7.44,7.45,7.37,7.38,143428,0
2017-10-18,7.38,7.41,7.33,7.33,203395,0
2017-10-19,7.31,7.36,7.28,7.34,233939,0
2017-10-20,7.36,7.37,7.34,7.34,189290,0
2017-10-23,7.34,7.3934,7.32,7.35,322894,0
2017-10-24,7.37,7.49,7.37,7.48,218407,0
2017-10-25,7.45,7.45,7.26,7.29,187677,0
2017-10-26,7.3,7.35,7.27,7.34,129444,0
2017-10-27,7.35,7.37,7.29,7.33,146061,0
2017-10-30,7.31,7.35,7.27,7.27,120157,0
2017-10-31,7.29,7.3164,7.155,7.16,337093,0
2017-11-01,7.15,7.17,7.12,7.14,166082,0
2017-11-02,7.13,7.16,6.98,7.01,416849,0
2017-11-03,7,7.16,6.95,7.11,273078,0
2017-11-06,7.1,7.12,7.02,7.035,260951,0
2017-11-07,7.06,7.07,6.99,7.07,305981,0
2017-11-08,7.04,7.09,7,7.07,235392,0
2017-11-09,7.04,7.19,6.92,6.9357,445032,0
2017-11-10,6.9,6.93,6.8,6.88,556059,0
