Date,Open,High,Low,Close,Volume,OpenInt
2007-06-26,7.9154,7.9154,7.9154,7.9154,0,0
2007-06-27,7.9154,7.9219,7.9154,7.9219,2448822,0
2007-06-28,7.9154,7.9219,7.9154,7.9154,576389,0
2007-06-29,7.9219,7.9219,7.9154,7.9154,241966,0
2007-07-02,7.9219,7.9219,7.9154,7.9219,237791,0
2007-07-03,7.9154,7.9219,7.9154,7.9219,259967,0
2007-07-05,7.9219,7.9219,7.9154,7.9219,110084,0
2007-07-06,7.9154,7.9219,7.9154,7.9154,317947,0
2007-07-09,7.9219,7.9384,7.9154,7.9154,239124,0
2007-07-10,7.9219,7.9384,7.9154,7.9154,273987,0
2007-07-11,7.9219,7.9269,7.9154,7.9154,100993,0
2007-07-12,7.9219,7.9219,7.9154,7.9154,122969,0
2007-07-13,7.9219,7.9735,7.9154,7.9436,176218,0
2007-07-16,7.9436,7.9436,7.9154,7.9154,97197,0
2007-07-17,7.9326,7.9436,7.9154,7.9269,103460,0
2007-07-18,7.9326,7.9326,7.9154,7.9219,122786,0
2007-07-19,7.9219,7.9219,7.9154,7.9219,122402,0
2007-07-20,7.9154,7.9384,7.9154,7.9384,285356,0
2007-07-23,7.9219,7.9269,7.9154,7.9154,104970,0
2007-07-24,7.9219,7.9219,7.9154,7.9219,209754,0
2007-07-25,7.9154,7.9219,7.9154,7.9219,801686,0
2007-07-26,7.9154,7.9219,7.9154,7.9154,2650989,0
2007-07-27,7.9154,7.9219,7.9154,7.9154,1352876,0
2007-07-30,7.7834,7.7892,7.3946,7.4374,1368593,0
2007-07-31,7.3985,7.6268,7.3888,7.4199,312634,0
2007-08-01,7.4039,7.4677,7.3888,7.3985,167117,0
2007-08-02,7.414,7.5876,7.4085,7.4404,126002,0
2007-08-03,7.4265,7.5034,7.3888,7.4519,192515,0
2007-08-06,7.414,7.4629,7.0732,7.2572,324385,0
2007-08-07,7.2572,7.3083,7.1244,7.2035,189474,0
2007-08-08,7.2572,7.414,7.152,7.3838,188146,0
2007-08-09,7.3365,7.5876,7.2035,7.3365,216949,0
2007-08-10,7.2826,7.3424,7.0732,7.3184,164465,0
2007-08-13,7.3629,7.4404,7.0934,7.2296,140399,0
2007-08-14,7.1571,7.2239,6.6552,6.809,378760,0
2007-08-15,6.6495,6.7548,6.1802,6.3597,616945,0
2007-08-16,6.2013,6.5444,5.8108,6.5444,934124,0
2007-08-17,6.7026,7.1193,6.3332,7.0452,497188,0
2007-08-20,7.0452,7.0732,6.8609,6.9406,194972,0
2007-08-21,6.9406,7.2296,6.8609,7.1625,182657,0
2007-08-22,7.0974,7.3307,6.9779,7.0732,235715,0
2007-08-23,7.0783,7.2522,6.9938,7.2239,110836,0
2007-08-24,7.178,7.2779,7.1193,7.2088,138700,0
2007-08-27,7.2035,7.4374,6.9717,7.414,234763,0
2007-08-28,7.3838,7.3838,6.8344,7.178,318694,0
2007-08-29,7.2142,7.3365,7.152,7.2411,119552,0
2007-08-30,7.178,7.3468,7.1244,7.2572,123354,0
2007-08-31,7.3838,7.3888,7.2354,7.2411,205965,0
2007-09-04,7.2627,7.4085,7.188,7.3838,206335,0
2007-09-05,7.3838,7.414,7.2296,7.414,230030,0
2007-09-06,7.3946,7.4325,7.3468,7.4085,186257,0
2007-09-07,7.3629,7.4085,7.2088,7.3729,264519,0
2007-09-10,7.3184,7.3468,7.1297,7.178,279105,0
2007-09-11,7.188,7.1977,6.9406,7.103,225668,0
2007-09-12,7.0507,7.0732,6.8773,6.9557,209754,0
2007-09-13,7.0076,7.0618,6.9406,7.0134,158972,0
2007-09-14,6.9717,7.0452,6.8609,7.0406,200089,0
2007-09-17,6.9887,7.0134,6.823,6.8929,176596,0
2007-09-18,6.9938,7.0732,6.8719,7.0732,260229,0
2007-09-19,7.0507,7.178,6.9938,7.1401,437881,0
2007-09-20,7.1401,7.2296,7.0783,7.1681,195161,0
2007-09-21,7.103,7.2826,7.0675,7.2678,256366,0
2007-09-24,7.2779,7.3184,7.0452,7.1244,498893,0
2007-09-25,7.0452,7.2239,6.9887,7.1244,293923,0
2007-09-26,7.2035,7.2678,6.9717,6.9828,279582,0
2007-09-27,6.9887,7.0974,6.9609,7.0452,389382,0
2007-09-28,6.9828,7.0836,6.9351,6.9609,336891,0
2007-10-01,6.9979,7.0569,6.9124,7.0244,364558,0
2007-10-02,7.0297,7.103,6.9509,7.103,289899,0
2007-10-03,7.0507,7.1928,6.9779,7.1742,385212,0
2007-10-04,7.152,7.2572,7.1344,7.1928,215815,0
2007-10-05,7.2522,7.3184,7.1681,7.188,334995,0
2007-10-08,7.1928,7.294,7.152,7.2627,158029,0
2007-10-09,7.2296,7.2296,6.9979,7.1461,284788,0
2007-10-10,7.152,7.2296,7.0732,7.152,204077,0
2007-10-11,7.2296,7.2627,6.9979,7.0618,356795,0
2007-10-12,7.0406,7.0974,6.9979,7.0618,197629,0
2007-10-15,7.0618,7.0675,6.9557,7.0569,231158,0
2007-10-16,7.0569,7.0569,6.9351,7.0134,321548,0
2007-10-17,7.0187,7.1244,6.9979,6.9979,243383,0
2007-10-18,6.9609,7.0836,6.9509,6.9779,443954,0
2007-10-19,6.9887,7.0406,6.8719,7.0134,341629,0
2007-10-22,6.9351,7.103,6.8655,7.0244,433519,0
2007-10-23,6.9979,7.0974,6.9351,7.0134,362284,0
2007-10-24,6.9938,7.0076,6.8773,6.9938,273803,0
2007-10-25,6.9449,6.9938,6.782,6.855,486200,0
2007-10-26,6.9178,7.0244,6.8609,6.8982,399420,0
2007-10-29,6.9234,6.9887,6.8655,6.9406,310366,0
2007-10-30,6.9351,6.9557,6.8344,6.8982,429929,0
2007-10-31,6.9124,6.9717,6.8133,6.9091,465926,0
2007-11-01,6.8655,6.9091,6.8183,6.8609,264893,0
2007-11-02,6.8609,6.9828,6.8344,6.8451,287810,0
2007-11-05,6.8183,6.8609,6.7548,6.8344,289141,0
2007-11-06,6.8133,6.8609,6.671,6.855,399990,0
2007-11-07,7.8542,7.8542,6.4595,6.4964,503633,0
2007-11-08,6.5444,6.7876,6.3383,6.5499,549681,0
2007-11-09,6.5284,6.597,6.3859,6.5394,370242,0
2007-11-12,6.481,6.5752,6.4017,6.5129,395817,0
2007-11-13,6.5284,6.6972,6.4124,6.6495,553469,0
2007-11-14,6.6443,6.7142,6.4707,6.5394,387485,0
2007-11-15,6.5394,6.597,6.4495,6.4758,374219,0
2007-11-16,6.4758,6.5499,6.4282,6.4707,409274,0
2007-11-19,6.5237,6.5237,6.307,6.3597,636836,0
2007-11-20,6.3697,6.4439,6.2115,6.2957,677383,0
2007-11-21,6.2697,6.407,6.2281,6.3808,503262,0
2007-11-23,6.4124,6.4913,6.3332,6.4913,197435,0
2007-11-26,6.4229,6.4913,6.3597,6.3808,448691,0
2007-11-27,6.3492,6.5129,6.1802,6.2592,851323,0
2007-11-28,6.3332,6.439,6.2913,6.4124,784950,0
2007-11-29,6.3597,6.6019,6.3118,6.5915,633618,0
2007-11-30,6.5866,6.823,6.5866,6.7384,470287,0
2007-12-03,6.7708,6.7708,6.5915,6.6552,494163,0
2007-12-04,6.439,6.5915,6.4335,6.5554,570140,0
2007-12-05,6.597,6.671,6.534,6.6495,543421,0
2007-12-06,6.6443,6.7142,6.4964,6.6808,879379,0
2007-12-07,6.7086,6.7288,6.6232,6.7086,759810,0
2007-12-10,6.7086,6.8183,6.6179,6.8032,679463,0
2007-12-11,6.823,6.823,6.5017,6.597,663929,0
2007-12-12,6.7142,6.7876,6.5129,6.6656,781972,0
2007-12-13,6.6443,6.7026,6.6128,6.6656,596288,0
2007-12-14,6.671,6.6922,6.597,6.6393,680222,0
2007-12-17,6.5554,6.6656,6.4707,6.6495,1071189,0
2007-12-18,6.6495,6.7329,6.5284,6.5595,644228,0
2007-12-19,6.5237,6.597,6.4124,6.439,639300,0
2007-12-20,6.4282,6.4495,6.3175,6.3383,813304,0
2007-12-21,6.4439,6.5129,6.3597,6.5017,924277,0
2007-12-24,6.4335,6.7288,6.4335,6.7189,312834,0
2007-12-26,6.7932,6.8032,6.6075,6.7288,729686,0
2007-12-27,6.5915,6.6808,6.5017,6.6232,785199,0
2007-12-28,6.5752,6.7438,6.481,6.6808,866203,0
2007-12-31,6.6808,6.7986,6.5394,6.6922,1008824,0
2008-01-02,6.7026,6.782,6.6019,6.7662,273432,0
2008-01-03,6.782,6.9351,6.7086,6.8982,321917,0
2008-01-04,6.8879,6.8879,6.7086,6.7329,254473,0
2008-01-07,6.7329,6.8282,6.6075,6.6128,310062,0
2008-01-08,6.6075,6.7602,6.6075,6.7189,294064,0
2008-01-09,6.7499,6.7548,6.6232,6.7438,262365,0
2008-01-10,6.7438,6.9351,6.6808,6.8719,374170,0
2008-01-11,6.8183,6.8879,6.7548,6.823,286546,0
2008-01-14,6.8655,6.8982,6.7876,6.8719,300891,0
2008-01-15,6.8344,6.8826,6.7142,6.8609,390306,0
2008-01-16,6.8344,6.8344,6.6607,6.8032,315198,0
2008-01-17,6.7876,6.7932,6.5394,6.5704,355841,0
2008-01-18,6.7026,6.7026,6.2854,6.3383,342545,0
2008-01-22,6.1959,6.2013,5.7266,6.1378,499572,0
2008-01-23,5.99,6.2803,5.9007,6.2803,480829,0
2008-01-24,6.307,6.4124,6.2281,6.3808,298726,0
2008-01-25,6.4335,6.4595,6.2913,6.3597,290254,0
2008-01-28,6.3651,6.4124,6.2957,6.3859,265884,0
2008-01-29,6.439,6.597,6.3697,6.5554,331485,0
2008-01-30,6.5129,6.6607,6.4176,6.5817,199504,0
2008-01-31,6.534,6.7384,6.4964,6.6552,188303,0
2008-02-01,6.6179,6.8032,6.6179,6.8032,193634,0
2008-02-04,6.782,6.8282,6.7189,6.7548,132298,0
2008-02-05,6.7142,6.7288,6.6019,6.6495,206832,0
2008-02-06,6.7026,6.7026,6.439,6.5237,248966,0
2008-02-07,6.3859,6.4964,6.2913,6.3492,298007,0
2008-02-08,6.328,6.4335,6.3175,6.4124,193830,0
2008-02-11,6.3913,6.4124,6.3017,6.3913,300131,0
2008-02-12,6.407,6.4913,6.3697,6.4707,189168,0
2008-02-13,6.481,6.5394,6.2957,6.3175,363075,0
2008-02-14,6.4651,6.4651,6.0328,6.0743,535181,0
2008-02-15,6.0696,6.1643,5.9426,6.059,437151,0
2008-02-19,6.0903,6.2174,6.0165,6.1378,397641,0
2008-02-20,6.1063,6.2281,6.0165,6.1436,281758,0
2008-02-21,6.1643,6.2383,6.0743,6.1273,280025,0
2008-02-22,6.1747,6.2543,6.1116,6.159,296482,0
2008-02-25,6.1643,6.2436,6.1436,6.1959,230840,0
2008-02-26,6.1436,6.3017,6.1436,6.2647,389013,0
2008-02-27,6.2115,6.407,6.2115,6.3756,295002,0
2008-02-28,6.3118,6.4595,6.3118,6.4282,234763,0
2008-02-29,6.3597,6.4017,6.1747,6.2281,364590,0
2008-03-03,6.1851,6.3225,6.1482,6.1693,176402,0
2008-03-04,6.0956,6.1747,5.9688,6.08,316029,0
2008-03-05,6.022,6.1273,6.0062,6.0481,309860,0
2008-03-06,6.0533,6.0696,5.9637,5.9637,235799,0
2008-03-07,5.9481,6.0696,5.8372,5.9637,263591,0
2008-03-10,5.9372,5.9481,5.6574,5.7529,432718,0
2008-03-11,5.7789,5.9533,5.7313,5.9214,396272,0
2008-03-12,5.9637,5.9637,5.7529,5.7529,266538,0
2008-03-13,5.7473,5.7789,5.573,5.7529,232130,0
2008-03-14,5.8053,5.8743,5.4938,5.6366,305603,0
2008-03-17,5.3833,5.5469,5.3146,5.4308,532520,0
2008-03-18,5.6735,5.6895,5.4993,5.5891,259267,0
2008-03-19,5.5891,5.8212,5.5839,5.6632,445249,0
2008-03-20,5.6838,5.8159,5.5996,5.7204,338170,0
2008-03-24,5.7946,6.1063,5.7843,5.9481,384933,0
2008-03-25,5.9481,6.0062,5.8637,5.9533,214746,0
2008-03-26,5.9372,6.0006,5.8743,5.9533,236774,0
2008-03-27,5.9849,5.99,5.9372,5.9372,144633,0
2008-03-28,5.9637,5.99,5.8637,5.8637,171086,0
2008-03-31,5.8795,5.9426,5.8159,5.911,210499,0
2008-04-01,5.9849,6.1116,5.9481,6.1063,241775,0
2008-04-02,6.1273,6.1482,6.0636,6.1063,191186,0
2008-04-03,6.0743,6.1693,6.0636,6.1538,233986,0
2008-04-04,6.1747,6.1912,6.1116,6.1693,220038,0
2008-04-07,6.1802,6.2543,6.1693,6.2219,154659,0
2008-04-08,6.1643,6.3175,6.1643,6.2803,307263,0
2008-04-09,6.2067,6.2174,6.0373,6.0481,277816,0
2008-04-10,6.0481,6.085,5.99,6.0533,166035,0
2008-04-11,6.0268,6.0268,5.9372,5.9372,210780,0
2008-04-14,5.9688,5.9849,5.8265,5.911,165594,0
2008-04-15,5.9637,5.9637,5.8317,5.8841,214841,0
2008-04-16,6.0268,6.1116,5.9743,6.1063,252705,0
2008-04-17,6.1223,6.1959,6.0636,6.1912,351881,0
2008-04-18,6.2327,6.3697,6.1747,6.2115,468738,0
2008-04-21,6.1851,6.3225,6.1538,6.2436,388879,0
2008-04-22,6.2697,6.2697,6.0696,6.1747,289752,0
2008-04-23,6.085,6.1802,6.0743,6.1273,337921,0
2008-04-24,6.1538,6.2484,6.08,6.2484,264732,0
2008-04-25,6.2543,6.2753,6.2013,6.2327,172858,0
2008-04-28,6.2174,6.2913,6.2174,6.2803,156231,0
2008-04-29,6.2484,6.3118,6.1802,6.1959,332914,0
2008-04-30,6.2013,6.3118,6.1959,6.2913,276771,0
2008-05-01,6.3332,6.4017,6.307,6.3541,306745,0
2008-05-02,6.4176,6.5394,6.3756,6.534,236031,0
2008-05-05,6.4862,6.5394,6.4758,6.4964,237825,0
2008-05-06,6.4862,6.5394,6.4439,6.5017,231068,0
2008-05-07,6.5017,6.5394,6.4651,6.4707,258972,0
2008-05-08,6.4862,6.4862,6.3966,6.4495,238143,0
2008-05-09,6.4229,6.481,6.3913,6.481,160029,0
2008-05-12,6.5237,6.5817,6.4335,6.5237,233064,0
2008-05-13,6.5554,6.5595,6.4595,6.4964,197736,0
2008-05-14,6.5704,6.5704,6.4651,6.5129,249798,0
2008-05-15,6.5652,6.629,6.4862,6.5752,324130,0
2008-05-16,6.5866,6.6393,6.5866,6.597,216038,0
2008-05-19,6.6075,6.6443,6.5499,6.6393,323503,0
2008-05-20,6.6393,6.8773,6.5181,6.5866,803190,0
2008-05-21,6.5752,6.6656,6.4913,6.4913,251476,0
2008-05-22,6.5129,6.6552,6.4862,6.5072,256844,0
2008-05-23,6.5499,6.5752,6.4862,6.534,220078,0
2008-05-27,6.5237,6.5444,6.4913,6.5017,208537,0
2008-05-28,6.5444,6.5652,6.4913,6.5554,158988,0
2008-05-29,6.5595,6.7189,6.5284,6.6443,277136,0
2008-05-30,6.6393,6.7142,6.6393,6.6607,182540,0
2008-06-02,6.6808,6.7026,6.5704,6.6922,208964,0
2008-06-03,6.6922,6.7189,6.6393,6.7026,189147,0
2008-06-04,6.7026,6.7142,6.6075,6.6128,179497,0
2008-06-05,7.103,7.103,6.6179,6.6868,189394,0
2008-06-06,6.7234,6.7234,6.5284,6.6495,237746,0
2008-06-09,6.6495,6.6922,6.4651,6.4964,270227,0
2008-06-10,6.4651,6.4651,6.3597,6.3966,228035,0
2008-06-11,6.4124,6.4595,6.2219,6.2327,266545,0
2008-06-12,6.3118,6.328,6.2174,6.2913,141413,0
2008-06-13,6.3913,6.4176,6.2957,6.4017,168910,0
2008-06-16,6.328,6.407,6.328,6.3597,162310,0
2008-06-17,6.4651,6.4651,6.2913,6.3541,256684,0
2008-06-18,6.4124,6.4495,6.307,6.3859,231491,0
2008-06-19,6.3651,6.439,6.3492,6.439,183468,0
2008-06-20,6.407,6.5237,6.2913,6.4439,330696,0
2008-06-23,6.3808,6.407,6.1482,6.2281,334400,0
2008-06-24,6.1693,6.2803,6.1482,6.1538,298961,0
2008-06-25,6.1747,6.2281,6.0373,6.2115,317034,0
2008-06-26,6.2115,6.2115,5.9688,6.059,164897,0
2008-06-27,6.0006,6.0006,5.8841,5.9054,230503,0
2008-06-30,5.6524,5.8528,5.4938,5.7899,371567,0
2008-07-01,5.7737,5.8528,5.7204,5.8265,236962,0
2008-07-02,5.8686,5.8743,5.7578,5.7737,122529,0
2008-07-03,5.7737,5.8159,5.7266,5.7737,118020,0
2008-07-07,5.8265,5.8317,5.6313,5.6945,183442,0
2008-07-08,5.6468,5.7899,5.6152,5.7899,220446,0
2008-07-09,5.705,5.7473,5.6152,5.6415,166145,0
2008-07-10,5.6997,5.6997,5.5839,5.6735,257010,0
2008-07-11,5.6632,5.6632,5.4938,5.6102,218041,0
2008-07-14,5.7529,5.7529,5.3465,5.4308,423560,0
2008-07-15,5.3409,5.3619,5.0399,5.2621,743018,0
2008-07-16,5.4199,5.4519,5.2249,5.4415,334365,0
2008-07-17,5.5839,5.6838,5.4781,5.6838,383642,0
2008-07-18,5.7529,5.7529,5.6366,5.7204,179934,0
2008-07-21,5.8003,5.8003,5.6788,5.7529,232846,0
2008-07-22,5.7424,5.7686,5.6895,5.763,192695,0
2008-07-23,5.8372,5.8478,5.7424,5.8478,244745,0
2008-07-24,5.8841,5.8841,5.7157,5.7424,154074,0
2008-07-25,5.7578,5.8053,5.7157,5.7843,211074,0
2008-07-28,5.7946,5.7946,5.6366,5.705,281572,0
2008-07-29,5.7737,5.7737,5.7157,5.7313,206191,0
2008-07-30,5.8053,5.8212,5.7313,5.8212,203449,0
2008-07-31,5.7946,5.8841,5.7686,5.8265,247879,0
2008-08-01,5.8841,5.8841,5.7367,5.8795,149516,0
2008-08-04,5.9054,5.9054,5.7157,5.7946,165499,0
2008-08-05,5.8582,5.8582,5.7313,5.8423,227488,0
2008-08-06,5.8372,5.9054,5.7899,5.9054,153162,0
2008-08-07,5.8159,5.8159,5.6735,5.7473,165281,0
2008-08-08,5.7789,5.7789,5.705,5.763,152185,0
2008-08-11,5.7204,5.7473,5.6574,5.6997,212695,0
2008-08-12,5.7313,5.7313,5.573,5.6366,157239,0
2008-08-13,5.6574,5.6574,5.5469,5.6047,126525,0
2008-08-14,5.6366,5.6366,5.5202,5.5839,280584,0
2008-08-15,5.5839,5.6152,5.552,5.6152,261384,0
2008-08-18,5.6208,5.6208,5.4781,5.5783,275445,0
2008-08-19,5.552,5.552,5.3937,5.5363,278781,0
2008-08-20,5.5257,5.5469,5.4358,5.5363,347559,0
2008-08-21,5.5152,5.552,5.4308,5.552,289587,0
2008-08-22,5.5942,5.6208,5.5469,5.6152,172714,0
2008-08-25,5.6102,5.6208,5.5309,5.5783,368168,0
2008-08-26,5.5469,5.5625,5.4519,5.552,417691,0
2008-08-27,5.6415,5.6415,5.4889,5.5625,272166,0
2008-08-28,5.5414,5.5942,5.5257,5.5942,242525,0
2008-08-29,5.573,5.6102,5.5257,5.6102,234254,0
2008-09-02,5.6632,5.6838,5.5681,5.5996,213572,0
2008-09-03,5.6047,5.6366,5.5414,5.6366,213424,0
2008-09-04,5.5414,5.5414,5.3833,5.4889,282109,0
2008-09-05,5.4625,5.4625,5.3039,5.3619,327000,0
2008-09-08,5.5202,5.5202,5.2723,5.3355,265425,0
2008-09-09,5.3515,5.3833,5.1247,5.1986,294415,0
2008-09-10,5.2563,5.2563,5.0351,5.0721,315317,0
2008-09-11,5.0721,5.0721,4.9185,5.0139,330270,0
2008-09-12,4.9768,5.0614,4.9505,5.0139,377036,0
2008-09-15,4.7923,4.8557,4.4756,4.4915,1030726,0
2008-09-16,4.1746,4.433,4.1746,4.3069,1084161,0
2008-09-17,4.1798,4.2856,3.8791,3.9848,762480,0
2008-09-18,3.8736,4.3382,3.6629,4.2011,1229549,0
2008-09-19,4.7554,5.0351,4.5439,4.6972,660897,0
2008-09-22,4.7233,4.7449,4.3802,4.5705,369333,0
2008-09-23,4.5069,4.5387,4.3069,4.5017,520762,0
2008-09-24,4.4756,4.5333,4.3802,4.4963,385267,0
2008-09-25,4.3909,4.5917,4.3909,4.5861,443050,0
2008-09-26,4.5123,4.5494,4.275,4.5494,449286,0
2008-09-29,4.4543,4.4543,3.6997,3.8686,580484,0
2008-09-30,3.9848,4.1694,3.8846,4.1694,367145,0
2008-10-01,4.0902,4.2906,4.011,4.275,276516,0
2008-10-02,4.1746,4.2062,3.9582,4.0745,410654,0
2008-10-03,4.1274,4.2378,3.9109,4.0163,231410,0
2008-10-06,3.7998,3.8528,3.1664,3.6416,966125,0
2008-10-07,3.6416,3.6416,3.1084,3.1877,785347,0
2008-10-08,3.008,3.087,2.6442,3.008,1377817,0
2008-10-09,3.0608,3.0664,2.4011,2.6282,671162,0
2008-10-10,2.1796,2.5439,1.8889,2.4011,1321190,0
2008-10-13,2.6336,3.008,2.6336,3.008,672847,0
2008-10-14,3.3461,3.5413,3.1664,3.3725,777237,0
2008-10-15,3.214,3.3512,3.1194,3.2091,415424,0
2008-10-16,3.2403,3.2458,2.8495,3.1822,354100,0
2008-10-17,3.3198,3.4302,3.1135,3.2773,439813,0
2008-10-20,3.4356,3.4356,3.2773,3.404,310818,0
2008-10-21,3.3512,3.4832,3.3512,3.4302,300993,0
2008-10-22,3.3512,3.3512,3.1664,3.225,394753,0
2008-10-23,3.2615,3.2983,3.014,3.2721,468452,0
2008-10-24,2.961,3.0979,2.9344,3.0664,241959,0
2008-10-27,2.9137,2.9551,2.7969,2.8495,368618,0
2008-10-28,3.0503,3.056,2.7706,2.9713,466590,0
2008-10-29,3.0824,3.1664,2.9551,3.056,359227,0
2008-10-30,3.0979,3.2192,3.0979,3.1774,306051,0
2008-10-31,3.1877,3.3512,3.1774,3.3512,259891,0
2008-11-03,3.2983,3.4302,3.288,3.3881,318001,0
2008-11-04,3.3568,3.4886,3.3568,3.4302,369435,0
2008-11-05,3.383,3.4568,3.2458,3.3986,207736,0
2008-11-06,3.4302,4.0688,3.0608,3.2032,250296,0
2008-11-07,3.1822,3.2721,3.1402,3.2721,265970,0
2008-11-10,3.2668,3.2721,3.0032,3.1617,338116,0
2008-11-11,3.0345,3.0503,2.9137,3.0452,269756,0
2008-11-12,2.9294,3.0608,2.6861,3.0608,363374,0
2008-11-13,3.0345,3.0345,2.5596,2.9974,909874,0
2008-11-14,2.8603,2.9925,2.8025,2.9713,433827,0
2008-11-17,2.9026,2.9026,2.639,2.681,333537,0
2008-11-18,3.2032,3.2032,2.4649,2.6599,463961,0
2008-11-19,2.5752,2.639,2.4492,2.639,518428,0
2008-11-20,2.4804,2.4804,2.1426,2.2322,1051567,0
2008-11-21,2.285,2.3168,1.8844,2.3168,920429,0
2008-11-24,2.2691,2.4697,2.2691,2.4697,469150,0
2008-11-25,2.491,2.5278,2.4171,2.5278,336535,0
2008-11-26,2.5122,2.6231,2.4171,2.6231,342931,0
2008-11-28,2.6231,2.7443,2.5965,2.7232,124186,0
2008-12-01,2.639,2.639,2.3536,2.4067,490087,0
2008-12-02,2.3804,2.5173,2.2957,2.3696,457798,0
2008-12-03,2.3431,2.5066,2.3431,2.4697,287074,0
2008-12-04,2.5066,2.5335,2.3804,2.4171,370795,0
2008-12-05,2.3274,2.5016,2.2486,2.5016,376764,0
2008-12-08,2.5706,2.6861,2.5228,2.6282,507467,0
2008-12-09,2.6652,2.6759,2.5752,2.6074,406318,0
2008-12-10,2.639,2.739,2.4804,2.6336,615510,0
2008-12-11,2.739,2.739,2.4804,2.5752,569310,0
2008-12-12,2.5016,2.6231,2.454,2.5648,348591,0
2008-12-15,2.5812,2.7073,2.454,2.5857,465773,0
2008-12-16,2.5596,2.7548,2.5278,2.7548,470515,0
2008-12-17,2.7232,2.7969,2.6759,2.7969,340416,0
2008-12-18,2.7706,2.8761,2.7548,2.8761,522227,0
2008-12-19,2.8395,2.8603,2.7497,2.8234,787167,0
2008-12-22,2.8339,2.8339,2.7706,2.8183,609029,0
2008-12-23,2.7815,2.8395,2.7073,2.7656,582646,0
2008-12-24,2.7443,2.8761,2.7443,2.8339,291982,0
2008-12-26,2.8495,2.9079,2.829,2.9079,349223,0
2008-12-29,2.8603,2.9026,2.7866,2.871,727468,0
2008-12-30,2.871,2.9767,2.871,2.9504,650278,0
2008-12-31,2.9447,3.1084,2.9344,3.0503,681039,0
2009-01-02,3.0608,3.2192,3.0608,3.2192,323640,0
2009-01-05,3.2564,3.2615,3.1402,3.2564,367454,0
2009-01-06,3.3512,3.3512,3.2564,3.3039,519873,0
2009-01-07,3.4251,3.4251,3.1664,3.2983,409376,0
2009-01-08,3.288,3.3568,3.2564,3.3512,490490,0
2009-01-09,3.3617,3.3881,3.2091,3.3512,648683,0
2009-01-12,3.3617,3.3986,3.2564,3.3039,817847,0
2009-01-13,3.3039,3.3354,3.2668,3.3091,649909,0
2009-01-14,3.2721,3.2721,3.1194,3.1617,602214,0
2009-01-15,3.1402,3.1402,2.8869,3.1349,544295,0
2009-01-16,3.225,3.2295,3.0931,3.225,447536,0
2009-01-20,3.1985,3.1985,2.9767,3.0979,343419,0
2009-01-21,3.1243,3.1243,2.9816,3.1032,274415,0
2009-01-22,3.0608,3.0766,2.9551,3.0452,375328,0
2009-01-23,3.008,3.087,2.961,3.0503,296267,0
2009-01-26,3.1194,3.1451,3.0345,3.0931,319707,0
2009-01-27,3.056,3.1719,3.056,3.1719,418948,0
2009-01-28,3.2934,3.3512,3.2355,3.3305,560592,0
2009-01-29,3.3091,3.3091,3.1928,3.2458,391499,0
2009-01-30,3.2721,3.2721,3.1194,3.225,483639,0
2009-02-02,3.1985,3.1985,3.0766,3.1928,354156,0
2009-02-03,3.2564,3.2564,3.1617,3.2458,366019,0
2009-02-04,3.3039,3.3305,3.2295,3.3039,417821,0
2009-02-05,3.2983,3.3725,3.251,3.3617,403248,0
2009-02-06,3.3725,3.3986,3.3246,3.3986,283026,0
2009-02-09,3.404,3.4779,3.3512,3.4622,466958,0
2009-02-10,3.4779,3.4779,3.2983,3.4146,377659,0
2009-02-11,3.4779,3.4779,3.3354,3.4146,435034,0
2009-02-12,3.3673,3.4093,3.2721,3.3881,390825,0
2009-02-13,3.4408,3.4408,3.3246,3.3354,251474,0
2009-02-17,3.3091,3.3198,3.151,3.1985,758261,0
2009-02-18,3.2668,3.2668,3.0345,3.087,689334,0
2009-02-19,3.1402,3.151,2.8921,2.9447,385433,0
2009-02-20,2.871,2.871,2.6759,2.7969,581489,0
2009-02-23,2.8132,2.8132,2.5857,2.718,443001,0
2009-02-24,2.5335,2.7603,2.5173,2.7443,735436,0
2009-02-25,2.7706,2.7969,2.6759,2.7656,377198,0
2009-02-26,2.8183,2.8183,2.681,2.7024,203188,0
2009-02-27,2.6652,2.6915,2.6122,2.655,395199,0
2009-03-02,2.4965,2.5335,2.2641,2.3643,806825,0
2009-03-03,2.3643,2.4226,2.2906,2.4226,480769,0
2009-03-04,2.4067,2.4965,2.333,2.4649,452488,0
2009-03-05,2.3751,2.4697,2.3222,2.4697,453230,0
2009-03-06,2.3593,2.4067,2.1426,2.3118,722946,0
2009-03-09,2.185,2.2797,2.1476,2.1476,632938,0
2009-03-10,2.1796,2.3536,2.1796,2.3274,524266,0
2009-03-11,2.4277,2.4492,2.338,2.3963,364800,0
2009-03-12,2.5066,2.5706,2.338,2.5706,492317,0
2009-03-13,2.6231,2.6336,2.491,2.5915,350663,0
2009-03-16,2.8659,2.8659,2.5439,2.6019,453221,0
2009-03-17,2.6493,2.7024,2.6074,2.7024,482637,0
2009-03-18,2.718,2.8183,2.6122,2.7815,594248,0
2009-03-19,2.8495,2.8495,2.7284,2.7443,309547,0
2009-03-20,2.7284,2.7762,2.6442,2.7128,276784,0
2009-03-23,2.7815,2.966,2.7656,2.961,434316,0
2009-03-24,2.9294,2.961,2.8659,2.9181,461237,0
2009-03-25,2.9398,2.961,2.8554,2.9447,273244,0
2009-03-26,2.9925,3.0032,2.9079,2.9816,284858,0
2009-03-27,2.8817,2.9551,2.871,2.9398,309572,0
2009-03-30,2.8183,2.8234,2.7232,2.7762,317405,0
2009-03-31,2.8449,2.8869,2.7969,2.8761,306783,0
2009-04-01,2.8659,2.9137,2.8234,2.8977,259368,0
2009-04-02,2.9551,3.014,2.9294,3.008,284343,0
2009-04-03,3.008,3.0452,2.961,3.0293,265794,0
2009-04-06,3.0293,3.0715,2.9551,3.0503,414575,0
2009-04-07,3.0293,3.0452,2.9504,3.0399,282291,0
2009-04-08,3.014,3.0503,2.9181,3.0452,383014,0
2009-04-09,3.0715,3.1617,3.0608,3.1349,360835,0
2009-04-13,3.1617,3.1928,3.087,3.1664,292601,0
2009-04-14,3.1664,3.1664,3.0608,3.1032,267705,0
2009-04-15,3.1135,3.1774,3.0979,3.1664,299856,0
2009-04-16,3.1928,3.214,3.0931,3.1194,368335,0
2009-04-17,3.151,3.2721,3.1451,3.1774,451643,0
2009-04-20,3.1451,3.2091,3.0608,3.0608,458241,0
2009-04-21,3.6309,3.8951,3.0345,3.1617,545100,0
2009-04-22,3.1664,3.288,3.0608,3.1664,529221,0
2009-04-23,3.2564,3.288,3.1985,3.2721,464262,0
2009-04-24,3.3725,3.3725,3.2827,3.3246,301224,0
2009-04-27,3.2295,3.3354,3.225,3.3039,351750,0
2009-04-28,3.2983,3.3568,3.2721,3.3512,256380,0
2009-04-29,3.404,3.4356,3.3409,3.3617,490145,0
2009-04-30,3.4356,3.4515,3.3512,3.3881,388022,0
2009-05-01,3.4093,3.5096,3.3354,3.4622,403306,0
2009-05-04,3.4991,3.5203,3.4515,3.5203,337041,0
2009-05-05,3.536,3.5728,3.4779,3.5044,292098,0
2009-05-06,3.5203,3.5992,3.4938,3.5941,372620,0
2009-05-07,3.5251,3.5889,3.4464,3.4832,405769,0
2009-05-08,3.4938,3.5574,3.4832,3.5096,436271,0
2009-05-11,3.4832,3.5148,3.404,3.4302,380393,0
2009-05-12,3.4568,3.4779,3.3935,3.4356,342672,0
2009-05-13,3.4251,3.4302,3.2403,3.2458,431546,0
2009-05-14,3.5148,3.5148,3.2192,3.3354,569921,0
2009-05-15,3.3725,3.4146,3.3354,3.3673,534785,0
2009-05-18,3.4146,3.5044,3.3986,3.4779,447100,0
2009-05-19,3.4622,3.5413,3.4464,3.4991,326124,0
2009-05-20,3.5413,3.6309,3.4886,3.5096,501735,0
2009-05-21,3.5096,3.5467,3.4568,3.5148,408246,0
2009-05-22,3.5517,3.6208,3.5096,3.5251,458663,0
2009-05-26,3.5251,3.6837,3.5096,3.6572,428262,0
2009-05-27,3.6837,3.6837,3.615,3.6208,377129,0
2009-05-28,3.6629,3.7475,3.5312,3.7209,525322,0
2009-05-29,3.7894,3.8632,3.6416,3.8262,528488,0
2009-06-01,3.8107,4.0217,3.7841,3.8054,541465,0
2009-06-02,3.8528,4.0638,3.7947,3.8212,426462,0
2009-06-03,3.8528,3.9322,3.8156,3.8578,446457,0
2009-06-04,3.9109,3.9848,3.8632,3.9422,477760,0
2009-06-05,4.0322,4.0322,3.9688,4.011,540632,0
2009-06-08,3.9477,3.9636,3.8262,3.9265,461545,0
2009-06-09,4.0269,4.0374,3.9055,3.9582,289908,0
2009-06-10,3.9688,3.9949,3.615,3.7312,1271278,0
2009-06-11,3.7312,3.8107,3.7209,3.7418,617875,0
2009-06-12,3.6837,3.8367,3.6837,3.7629,342592,0
2009-06-15,3.7947,3.7947,3.5889,3.6255,542478,0
2009-06-16,3.6101,3.6416,3.5889,3.6255,636680,0
2009-06-17,3.6364,3.7047,3.536,3.652,381333,0
2009-06-18,3.6629,3.6733,3.5681,3.6572,341117,0
2009-06-19,3.7104,3.7259,3.5992,3.6416,296660,0
2009-06-22,3.6364,3.6364,3.4515,3.473,380098,0
2009-06-23,3.4464,3.4832,3.2564,3.4251,617609,0
2009-06-24,3.4302,3.5517,3.4302,3.5467,465939,0
2009-06-25,3.5413,3.6309,3.4938,3.6049,335895,0
2009-06-26,3.5728,3.652,3.5096,3.6416,322394,0
2009-06-29,3.6733,3.6893,3.6208,3.6893,345936,0
2009-06-30,3.6945,3.7047,3.5889,3.6893,297000,0
2009-07-01,3.7047,3.7475,3.6893,3.7418,332655,0
2009-07-02,3.6629,3.6629,3.5148,3.5623,476422,0
2009-07-06,3.4669,3.536,3.4093,3.4515,427120,0
2009-07-07,3.4201,3.4302,3.3568,3.4146,280276,0
2009-07-08,3.3935,3.3986,3.2403,3.2615,519724,0
2009-07-09,3.2983,3.3246,3.225,3.2773,359613,0
2009-07-10,3.2615,3.3039,3.1032,3.2983,308780,0
2009-07-13,3.3039,3.4093,3.3039,3.404,334124,0
2009-07-14,3.3935,3.4408,3.383,3.4408,235810,0
2009-07-15,3.5623,3.5623,3.4464,3.4938,630394,0
2009-07-16,3.4938,3.5623,3.4669,3.536,338980,0
2009-07-17,3.5312,3.5681,3.5044,3.5623,290693,0
2009-07-20,3.5784,3.615,3.5623,3.615,162622,0
2009-07-21,3.647,3.6629,3.5728,3.6364,249311,0
2009-07-22,3.5623,3.615,3.536,3.5941,353658,0
2009-07-23,3.6309,3.6787,3.6255,3.6416,419699,0
2009-07-24,3.6208,3.6787,3.5889,3.6787,367311,0
2009-07-27,3.6364,3.7367,3.6364,3.6945,419937,0
2009-07-28,3.6416,3.7154,3.615,3.6678,248783,0
2009-07-29,3.6629,3.6678,3.5941,3.6208,319975,0
2009-07-30,3.6678,3.7367,3.652,3.6837,226943,0
2009-07-31,3.6572,3.7947,3.647,3.7104,299572,0
2009-08-03,3.7209,3.7947,3.7209,3.7629,193099,0
2009-08-04,3.7259,3.7894,3.7209,3.7629,343214,0
2009-08-05,3.7947,3.8262,3.7104,3.7629,379990,0
2009-08-06,3.7841,3.8054,3.6678,3.7154,256789,0
2009-08-07,3.7312,3.7998,3.7104,3.7682,275959,0
2009-08-10,3.7947,3.7947,3.6893,3.6945,236921,0
2009-08-11,3.7047,3.7367,3.652,3.7154,512684,0
2009-08-12,3.7367,3.7998,3.7259,3.7786,587439,0
2009-08-13,3.8578,3.916,3.7841,3.9109,759934,0
2009-08-14,3.9109,3.9109,3.8423,3.8736,506349,0
2009-08-17,3.7418,3.8313,3.7209,3.7367,551677,0
2009-08-18,3.7524,3.8107,3.7475,3.7947,282180,0
2009-08-19,3.7524,3.8578,3.7524,3.8367,314602,0
2009-08-20,3.8212,3.8846,3.8212,3.8791,345664,0
2009-08-21,3.9055,3.9528,3.8893,3.9002,276684,0
2009-08-24,3.9265,3.9322,3.8578,3.8578,429623,0
2009-08-25,3.8578,3.916,3.8423,3.8578,336933,0
2009-08-26,3.8472,3.8893,3.8107,3.8472,358955,0
2009-08-27,3.8212,3.9055,3.8212,3.8736,314141,0
2009-08-28,3.9109,3.9109,3.8472,3.8791,388846,0
2009-08-31,3.8791,3.8951,3.8423,3.8686,361897,0
2009-09-01,3.8367,3.8791,3.7475,3.7475,396153,0
2009-09-02,3.7737,3.8632,3.7367,3.8107,458204,0
2009-09-03,3.8578,3.8791,3.8107,3.8578,370006,0
2009-09-04,3.8212,3.9477,3.8212,3.9373,255166,0
2009-09-08,3.9582,3.9795,3.8846,3.9795,247587,0
2009-09-09,3.9688,3.9688,3.9109,3.9528,258645,0
2009-09-10,3.9795,3.9795,3.8846,3.9582,387866,0
2009-09-11,3.9582,3.9795,3.9109,3.9528,269493,0
2009-09-14,3.9265,3.9895,3.8736,3.9895,324486,0
2009-09-15,4.0799,4.0799,3.9636,4.0374,457750,0
2009-09-16,4.0586,4.2118,4.0532,4.1746,573349,0
2009-09-17,4.1586,4.2378,4.0322,4.1586,669215,0
2009-09-18,4.1798,4.1853,4.0745,4.0953,325692,0
2009-09-21,4.0532,4.1061,4.011,4.0902,270080,0
2009-09-22,4.2169,4.2169,4.0799,4.1166,464073,0
2009-09-23,4.0953,4.2011,4.0953,4.1166,365935,0
2009-09-24,4.1111,4.1481,4.011,4.048,263285,0
2009-09-25,4.0532,4.0799,4.011,4.011,223445,0
2009-09-28,4.0269,4.1006,4.0163,4.0745,280610,0
2009-09-29,4.0586,4.1061,4.0322,4.0953,275899,0
2009-09-30,4.138,4.138,4.0322,4.1061,326131,0
2009-10-01,4.0953,4.1061,4.0006,4.0269,359355,0
2009-10-02,3.9848,3.9848,3.7682,3.9477,793450,0
2009-10-05,3.9688,4.048,3.9528,4.0374,349317,0
2009-10-06,4.0374,4.1274,4.0374,4.1111,471414,0
2009-10-07,4.0638,4.1111,4.0269,4.1111,258221,0
2009-10-08,4.1322,4.1853,4.1216,4.1853,390253,0
2009-10-09,4.1642,4.1694,4.0902,4.138,288323,0
2009-10-12,4.138,4.1642,4.1006,4.1166,273733,0
2009-10-13,4.0847,4.1481,4.0847,4.1216,341436,0
2009-10-14,4.1427,4.2011,4.1216,4.1642,526651,0
2009-10-15,4.1642,4.1853,4.1216,4.1322,269388,0
2009-10-16,4.1274,4.1746,4.1111,4.1746,288467,0
2009-10-19,4.2011,4.275,4.1905,4.2378,434365,0
2009-10-20,4.2219,4.2433,4.1642,4.2118,287890,0
2009-10-21,4.1746,4.2433,4.1427,4.1427,419223,0
2009-10-22,4.1798,4.2219,4.138,4.1905,341191,0
2009-10-23,4.2011,4.2118,4.1274,4.1956,350830,0
2009-10-26,4.2011,4.2219,4.1274,4.1853,275087,0
2009-10-27,4.1586,4.1905,4.1216,4.1905,348282,0
2009-10-28,4.138,4.1537,3.9742,3.9848,503383,0
2009-10-29,4.0269,4.1481,4.011,4.0586,324860,0
2009-10-30,4.0057,4.0799,3.8528,3.8736,522647,0
2009-11-02,3.8951,3.9848,3.8528,3.9322,293802,0
2009-11-03,3.8846,3.9055,3.7786,3.9055,516967,0
2009-11-04,3.9265,3.9742,3.9055,3.9212,347148,0
2009-11-05,4.0006,4.0006,3.9477,3.9848,361486,0
2009-11-06,3.9895,3.9895,3.9055,3.9742,410841,0
2009-11-09,3.9895,4.0425,3.9895,4.0217,439622,0
2009-11-10,3.9322,4.011,3.9322,3.9688,327226,0
2009-11-11,4.0006,4.0532,3.9895,4.0217,575196,0
2009-11-12,4.0217,4.0374,3.9636,3.9742,243798,0
2009-11-13,3.9636,4.0374,3.9636,4.0374,244996,0
2009-11-16,4.0638,4.0902,3.9848,3.9848,561981,0
2009-11-17,3.9688,4.0425,3.9688,3.9795,468437,0
2009-11-18,3.9795,4.0374,3.9636,4.011,496138,0
2009-11-19,3.9949,4.0847,3.9688,4.048,938269,0
2009-11-20,4.0322,4.1006,4.0006,4.0847,628598,0
2009-11-23,4.1111,4.1274,4.0374,4.0688,576047,0
2009-11-24,4.0638,4.0953,4.048,4.0799,475567,0
2009-11-25,4.0745,4.1216,4.0532,4.1216,398770,0
2009-11-27,4.0057,4.0638,3.9895,4.0217,160078,0
2009-11-30,4.0425,4.0745,4.0269,4.0638,351012,0
2009-12-01,4.0847,4.1694,4.0847,4.1322,737968,0
2009-12-02,4.1322,4.1537,4.0532,4.0532,541328,0
2009-12-03,4.0269,4.0638,4.0163,4.0322,377170,0
2009-12-04,4.0638,4.0847,4.0269,4.0532,315392,0
2009-12-07,4.0799,4.0902,4.0322,4.0532,412565,0
2009-12-08,4.011,4.0586,3.9688,4.0532,605123,0
2009-12-09,4.0322,4.0586,4.0006,4.048,479535,0
2009-12-10,4.0688,4.0745,4.0217,4.048,337796,0
2009-12-11,4.0425,4.1322,4.0425,4.1061,520923,0
2009-12-14,4.1216,4.1274,4.0799,4.0953,346719,0
2009-12-15,4.0638,4.1111,4.048,4.0847,401157,0
2009-12-16,4.1006,4.1427,4.0688,4.0799,446060,0
2009-12-17,4.0638,4.0847,4.0163,4.0688,523854,0
2009-12-18,4.048,4.0799,4.0217,4.048,415768,0
2009-12-21,4.0586,4.0847,4.048,4.0745,331422,0
2009-12-22,4.0688,4.1111,4.0586,4.0799,573875,0
2009-12-23,4.1006,4.1694,4.0638,4.138,381820,0
2009-12-24,4.1166,4.1746,4.1166,4.1586,212474,0
2009-12-28,4.1586,4.1798,4.1274,4.1481,346438,0
2009-12-29,4.1481,4.1586,4.1111,4.1586,475956,0
2009-12-30,4.1166,4.1642,4.1061,4.1642,448334,0
2009-12-31,4.1322,4.1853,4.1216,4.1481,429737,0
2010-01-04,4.1586,4.2169,4.1537,4.1956,383698,0
2010-01-05,4.1586,4.2538,4.1586,4.2538,438060,0
2010-01-06,4.2219,4.2538,4.2219,4.2538,358627,0
2010-01-07,4.2485,4.2856,4.2219,4.275,524130,0
2010-01-08,4.3009,4.3009,4.2378,4.2906,518541,0
2010-01-11,4.3069,4.3172,4.275,4.275,376124,0
2010-01-12,4.2378,4.2643,4.2378,4.2433,360836,0
2010-01-13,4.2485,4.2695,4.2325,4.2695,424852,0
2010-01-14,4.275,4.3009,4.2643,4.2906,367984,0
2010-01-15,4.275,4.275,4.2378,4.2538,320937,0
2010-01-19,4.2485,4.3009,4.2433,4.2966,551038,0
2010-01-20,4.2485,4.2695,4.1956,4.2433,722469,0
2010-01-21,4.2276,4.2593,4.1694,4.1956,384874,0
2010-01-22,4.1694,4.1746,4.0799,4.0799,423210,0
2010-01-25,4.1061,4.138,4.0799,4.0953,402890,0
2010-01-26,4.0638,4.1216,4.0638,4.0902,360345,0
2010-01-27,4.1061,4.1061,4.011,4.0953,421782,0
2010-01-28,4.0799,4.0902,3.9212,4.0425,571080,0
2010-01-29,4.0532,4.0638,3.9373,3.9795,401973,0
2010-02-01,3.9895,4.0374,3.9688,4.0374,276006,0
2010-02-02,4.0322,4.1006,4.0322,4.1006,326129,0
2010-02-03,4.0847,4.1166,4.0586,4.0688,336998,0
2010-02-04,4.0269,4.0322,3.8846,3.8893,511349,0
2010-02-05,3.8313,3.8472,3.652,3.7682,1093564,0
2010-02-08,3.7737,3.8262,3.7312,3.7786,493146,0
2010-02-09,3.8107,3.8528,3.7524,3.8472,471825,0
2010-02-10,3.8313,3.8686,3.8156,3.8632,425582,0
2010-02-11,3.8423,3.9265,3.8423,3.9265,320152,0
2010-02-12,3.9109,3.9322,3.8791,3.9212,302198,0
2010-02-16,3.9322,3.9688,3.9002,3.9582,428568,0
2010-02-17,3.9582,3.9848,3.9422,3.9688,318508,0
2010-02-18,3.9322,4.0269,3.9322,4.0163,576652,0
2010-02-19,4.0057,4.0374,3.9688,4.0374,399541,0
2010-02-22,4.048,4.0532,4.011,4.048,423736,0
2010-02-23,4.0374,4.0638,3.9895,4.0374,443136,0
2010-02-24,4.0269,4.048,3.9636,4.0322,580397,0
2010-02-25,4.0006,4.0374,3.9322,4.0217,362664,0
2010-02-26,3.9848,4.0688,3.9848,4.048,499331,0
2010-03-01,4.0688,4.0847,4.0425,4.0799,294041,0
2010-03-02,4.0638,4.1111,4.0638,4.0953,389094,0
2010-03-03,4.0953,4.1166,4.0532,4.0532,392225,0
2010-03-04,4.0745,4.1274,4.0745,4.1274,480580,0
2010-03-05,4.1481,4.1905,4.1427,4.1905,290914,0
2010-03-08,4.1905,4.2118,4.1746,4.2011,313287,0
2010-03-09,4.1642,4.2011,4.1537,4.2011,402446,0
2010-03-10,4.1956,4.2118,4.1694,4.1798,277315,0
2010-03-11,4.1853,4.1956,4.1537,4.1956,347185,0
2010-03-12,4.2011,4.2276,4.1905,4.2062,230808,0
2010-03-15,4.2011,4.2219,4.1694,4.2219,244937,0
2010-03-16,4.2062,4.2485,4.2062,4.2325,319736,0
2010-03-17,4.2276,4.2799,4.2276,4.2593,498051,0
2010-03-18,4.2695,4.2906,4.2485,4.2856,391970,0
2010-03-19,4.2906,4.2966,4.2219,4.2276,253293,0
2010-03-22,4.2219,4.2643,4.1853,4.2276,343401,0
2010-03-23,4.2538,4.2593,4.1905,4.2433,560100,0
2010-03-24,4.2169,4.2538,4.2011,4.2433,460877,0
2010-03-25,4.2433,4.2799,4.2276,4.2378,469850,0
2010-03-26,4.2325,4.2799,4.2325,4.2378,268525,0
2010-03-29,4.2538,4.2799,4.2276,4.2538,352645,0
2010-03-30,4.2538,4.2856,4.2433,4.2538,389151,0
2010-03-31,4.2325,4.2799,4.2325,4.2538,420313,0
2010-04-01,4.2695,4.2966,4.2538,4.2856,398238,0
2010-04-05,4.2799,4.3224,4.2695,4.3224,375253,0
2010-04-06,4.275,4.3382,4.275,4.3276,309498,0
2010-04-07,4.3118,4.3382,4.2799,4.3069,356718,0
2010-04-08,4.2906,4.3434,4.2695,4.3382,323514,0
2010-04-09,4.3382,4.3487,4.3069,4.3276,313270,0
2010-04-12,4.333,4.3543,4.3069,4.3224,319762,0
2010-04-13,4.333,4.3596,4.3069,4.3596,281358,0
2010-04-14,4.37,4.3802,4.3487,4.37,420828,0
2010-04-15,4.3487,4.3859,4.3487,4.37,354403,0
2010-04-16,4.37,4.3802,4.275,4.3172,444885,0
2010-04-19,4.2695,4.3276,4.2643,4.2695,434009,0
2010-04-20,4.2906,4.3434,4.2906,4.3276,413840,0
2010-04-21,4.3487,4.3596,4.2966,4.3009,359825,0
2010-04-22,4.2856,4.3276,4.2538,4.3276,444372,0
2010-04-23,4.3137,4.3511,4.3079,4.3511,405938,0
2010-04-26,4.3645,4.3859,4.3276,4.333,363649,0
2010-04-27,4.3224,4.3487,4.2643,4.2643,388425,0
2010-04-28,4.2593,4.2799,4.2325,4.2485,501066,0
2010-04-29,4.3009,4.3172,4.2695,4.2856,373596,0
2010-04-30,4.2695,4.2966,4.2643,4.2799,293489,0
2010-05-03,4.2643,4.3118,4.2538,4.3009,338012,0
2010-05-04,4.2643,4.2643,4.1481,4.2118,596640,0
2010-05-05,4.1798,4.1798,3.9895,4.0425,876116,0
2010-05-06,4.0374,4.0425,3.4251,3.7894,1290980,0
2010-05-07,3.8528,3.9109,3.6678,3.8472,1111893,0
2010-05-10,3.9795,4.048,3.9477,3.9742,446839,0
2010-05-11,3.916,4.0374,3.9055,3.9742,350148,0
2010-05-12,3.9895,4.0374,3.9742,4.011,523497,0
2010-05-13,4.0425,4.048,3.9636,3.9848,346337,0
2010-05-14,3.9795,3.9795,3.8423,3.9055,435277,0
2010-05-17,3.8951,3.9055,3.7629,3.8951,562246,0
2010-05-18,3.9528,3.9582,3.8156,3.8262,374312,0
2010-05-19,3.8262,3.8472,3.7418,3.7947,408550,0
2010-05-20,3.6997,3.7312,3.5681,3.5889,679610,0
2010-05-21,3.5148,3.6893,3.473,3.6572,579098,0
2010-05-24,3.6208,3.6945,3.6208,3.6416,389980,0
2010-05-25,3.4832,3.6101,3.4568,3.5992,517814,0
2010-05-26,3.6416,3.6945,3.6049,3.6101,356419,0
2010-05-27,3.6837,3.7578,3.6837,3.7578,261428,0
2010-05-28,3.7475,3.7629,3.7047,3.7475,284162,0
2010-06-01,3.6945,3.7418,3.6629,3.6787,331112,0
2010-06-02,3.6893,3.7524,3.6678,3.7524,231440,0
2010-06-03,3.7475,3.8054,3.6678,3.7367,465039,0
2010-06-04,3.6309,3.7104,3.6255,3.6416,291235,0
2010-06-07,3.652,3.652,3.5784,3.6049,435664,0
2010-06-08,3.5941,3.6309,3.5312,3.5889,333183,0
2010-06-09,3.615,3.652,3.536,3.536,375322,0
2010-06-10,3.6101,3.652,3.5889,3.647,418393,0
2010-06-11,3.615,3.6787,3.615,3.6629,278878,0
2010-06-14,3.6997,3.7154,3.6678,3.6893,364631,0
2010-06-15,3.7209,3.7578,3.7047,3.7578,389697,0
2010-06-16,3.7418,3.7998,3.7312,3.7894,471772,0
2010-06-17,3.8212,3.8212,3.7475,3.7841,371672,0
2010-06-18,3.8054,3.8156,3.7682,3.7737,290496,0
2010-06-21,3.8156,3.8313,3.7578,3.7578,363615,0
2010-06-22,3.7629,3.7786,3.7154,3.7367,332130,0
2010-06-23,3.7418,3.7894,3.7104,3.7894,309822,0
2010-06-24,3.7629,3.7737,3.7209,3.7418,254835,0
2010-06-25,3.7524,3.7737,3.7104,3.7524,300449,0
2010-06-28,3.7418,3.7786,3.7259,3.7259,339614,0
2010-06-29,3.6945,3.6945,3.5992,3.6049,357491,0
2010-06-30,3.5858,3.6236,3.5638,3.5753,414609,0
2010-07-01,3.5467,3.5623,3.4886,3.5413,404415,0
2010-07-02,3.5203,3.5836,3.5148,3.5623,316530,0
2010-07-06,3.6255,3.652,3.5889,3.5992,466022,0
2010-07-07,3.6208,3.6733,3.615,3.6733,455591,0
2010-07-08,3.6678,3.6837,3.6309,3.6787,330685,0
2010-07-09,3.6787,3.7047,3.652,3.6997,329113,0
2010-07-12,3.6837,3.7154,3.6787,3.6997,347401,0
2010-07-13,3.7259,3.7786,3.7259,3.7524,472727,0
2010-07-14,3.7475,3.7947,3.7475,3.7947,365973,0
2010-07-15,3.8212,3.8212,3.7682,3.8107,448157,0
2010-07-16,3.8156,3.8156,3.7841,3.8054,1131444,0
2010-07-19,3.8212,3.8262,3.7947,3.8262,385115,0
2010-07-20,3.7947,3.8212,3.7682,3.8107,397466,0
2010-07-21,3.8313,3.8313,3.7841,3.7894,457684,0
2010-07-22,3.8367,3.8951,3.8313,3.8791,519490,0
2010-07-23,3.8893,3.9002,3.8686,3.8846,436996,0
2010-07-26,3.9002,3.9322,3.8893,3.916,370752,0
2010-07-27,3.9636,3.9688,3.9265,3.9322,374546,0
2010-07-28,3.9528,3.9636,3.9322,3.9582,434497,0
2010-07-29,3.9848,3.9848,3.916,3.9688,449249,0
2010-07-30,3.9212,3.9795,3.9212,3.9582,368080,0
2010-08-02,4.0057,4.048,3.9949,4.0322,380660,0
2010-08-03,4.048,4.0688,3.9688,4.0217,623163,0
2010-08-04,4.048,4.048,3.9477,4.0217,680184,0
2010-08-05,4.011,4.0374,4.0006,4.0322,473726,0
2010-08-06,3.9949,4.0322,3.9895,4.0322,237944,0
2010-08-09,4.0532,4.0532,4.0269,4.0425,299937,0
2010-08-10,4.0425,4.0532,4.0006,4.0532,303703,0
2010-08-11,4.0217,4.0217,3.916,3.9422,501782,0
2010-08-12,3.8156,3.9373,3.8156,3.9373,328400,0
2010-08-13,3.9582,3.9582,3.9212,3.9265,382049,0
2010-08-16,3.916,3.9477,3.8846,3.8893,423306,0
2010-08-17,3.9212,3.9848,3.8951,3.9742,364558,0
2010-08-18,3.9895,4.0006,3.9528,3.9949,421222,0
2010-08-19,3.9949,4.0057,3.8951,3.9002,369296,0
2010-08-20,3.9002,3.9002,3.8423,3.8846,404761,0
2010-08-23,3.9212,3.9212,3.8736,3.8736,326745,0
2010-08-24,3.8472,3.8472,3.7998,3.8054,391480,0
2010-08-25,3.7841,3.8262,3.7475,3.8156,465860,0
2010-08-26,3.8107,3.8423,3.7578,3.7578,549032,0
2010-08-27,3.7894,3.8528,3.7578,3.8528,254217,0
2010-08-30,3.8578,3.8578,3.7998,3.8054,321787,0
2010-08-31,3.7855,3.8393,3.7694,3.8286,312667,0
2010-09-01,3.8212,3.9265,3.8212,3.8951,475630,0
2010-09-02,3.916,3.9742,3.9055,3.9742,444496,0
2010-09-03,4.0163,4.0269,3.9795,4.0057,296873,0
2010-09-07,4.0006,4.0269,3.9795,4.0269,349664,0
2010-09-08,4.0322,4.0374,3.9795,4.0163,464158,0
2010-09-09,4.0532,4.0638,4.0269,4.0586,375721,0
2010-09-10,4.0638,4.0688,4.0425,4.0688,224024,0
2010-09-13,4.0847,4.0902,4.0688,4.0902,406560,0
2010-09-14,4.0847,4.1274,4.0799,4.1216,428666,0
2010-09-15,4.1166,4.1586,4.0799,4.1274,501297,0
2010-09-16,4.1427,4.1694,4.1322,4.1427,397812,0
2010-09-17,4.1586,4.1798,4.1274,4.1274,388846,0
2010-09-20,4.1427,4.1694,4.1061,4.1166,435730,0
2010-09-21,4.138,4.1642,4.1216,4.1216,421289,0
2010-09-22,4.1427,4.1586,4.1274,4.1274,305518,0
2010-09-23,4.1006,4.1746,4.1006,4.1322,266063,0
2010-09-24,4.1694,4.2118,4.1694,4.2011,377934,0
2010-09-27,4.2062,4.2169,4.1853,4.2011,420489,0
2010-09-28,4.2169,4.2219,4.1798,4.2118,375658,0
2010-09-29,4.2011,4.2538,4.1798,4.2538,436399,0
2010-09-30,4.2708,4.2762,4.2228,4.2708,497783,0
2010-10-01,4.2856,4.2906,4.2643,4.2799,287952,0
2010-10-04,4.2799,4.2856,4.2325,4.2378,228146,0
2010-10-05,4.275,4.3009,4.2695,4.2799,629283,0
2010-10-06,4.2906,4.3069,4.2538,4.2906,436448,0
2010-10-07,4.3009,4.3172,4.2643,4.3069,410933,0
2010-10-08,4.3069,4.3172,4.2856,4.3118,327876,0
2010-10-11,4.3069,4.3224,4.2966,4.3172,333259,0
2010-10-12,4.2856,4.3172,4.275,4.3009,315450,0
2010-10-13,4.3069,4.3434,4.2906,4.3172,454732,0
2010-10-14,4.333,4.3487,4.3009,4.333,372651,0
2010-10-15,4.3434,4.3543,4.3172,4.333,284792,0
2010-10-18,4.3434,4.3596,4.3224,4.3224,468530,0
2010-10-19,4.275,4.3382,4.2378,4.2695,524802,0
2010-10-20,4.2695,4.275,4.2433,4.275,765574,0
2010-10-21,4.275,4.3276,4.275,4.2966,568217,0
2010-10-22,4.3276,4.3276,4.3009,4.3069,414590,0
2010-10-25,4.3543,4.3596,4.3172,4.3596,741496,0
2010-10-26,4.3276,4.3802,4.3118,4.3645,434614,0
2010-10-27,4.3543,4.3909,4.3276,4.3487,636905,0
2010-10-28,4.3859,4.3859,4.3224,4.333,457463,0
2010-10-29,4.3552,4.3777,4.3497,4.3497,292063,0
2010-11-01,4.3909,4.3959,4.3009,4.3487,480421,0
2010-11-02,4.374,4.3902,4.3636,4.3902,325882,0
2010-11-03,4.4017,4.4177,4.3645,4.4068,311536,0
2010-11-04,4.433,4.4807,4.4177,4.4699,315042,0
2010-11-05,4.4807,4.5179,4.4652,4.5123,421677,0
2010-11-08,4.4859,4.5017,4.4543,4.4756,449328,0
2010-11-09,4.4859,4.5123,4.4279,4.433,373349,0
2010-11-10,4.449,4.4543,4.4017,4.4435,310913,0
2010-11-11,4.4223,4.4279,4.3645,4.37,404165,0
2010-11-12,4.3434,4.3909,4.2966,4.3276,374611,0
2010-11-15,4.3543,4.37,4.3118,4.3276,315100,0
2010-11-16,4.3118,4.3118,4.1166,4.2118,763896,0
2010-11-17,4.2325,4.2695,4.2276,4.2433,407473,0
2010-11-18,4.2966,4.3276,4.275,4.3118,368245,0
2010-11-19,4.3172,4.3224,4.275,4.2906,454822,0
2010-11-22,4.2643,4.3172,4.2643,4.2966,556769,0
2010-11-23,4.2695,4.275,4.2276,4.2538,481002,0
2010-11-24,4.2799,4.3172,4.275,4.3069,246334,0
2010-11-26,4.2695,4.3224,4.2695,4.3118,102926,0
2010-11-29,4.3009,4.3224,4.2593,4.3069,348333,0
2010-11-30,4.2897,4.3275,4.2737,4.2897,452045,0
2010-12-01,4.3276,4.4017,4.3118,4.375,564303,0
2010-12-02,4.3802,4.4389,4.375,4.4119,447750,0
2010-12-03,4.4017,4.4017,4.3543,4.375,268137,0
2010-12-06,4.37,4.4119,4.3543,4.3959,234875,0
2010-12-07,4.4223,4.433,4.37,4.3802,350412,0
2010-12-08,4.4017,4.4119,4.3487,4.3487,486352,0
2010-12-09,4.3645,4.3802,4.3543,4.3802,351342,0
2010-12-10,4.3959,4.3959,4.3434,4.3543,308611,0
2010-12-13,4.3645,4.4017,4.3543,4.3543,598495,0
2010-12-14,4.3802,4.4068,4.3276,4.3487,438602,0
2010-12-15,4.3172,4.3596,4.275,4.2906,646176,0
2010-12-16,4.273,4.3636,4.273,4.3158,384775,0
2010-12-17,4.3224,4.3802,4.2966,4.3434,548768,0
2010-12-20,4.3543,4.3802,4.3487,4.3487,217482,0
2010-12-21,4.3276,4.3802,4.3276,4.375,311115,0
2010-12-22,4.3645,4.4223,4.3596,4.3909,280275,0
2010-12-23,4.4223,4.4543,4.4017,4.433,335608,0
2010-12-27,4.4119,4.449,4.4017,4.433,243272,0
2010-12-28,4.4543,4.4652,4.4119,4.4389,321107,0
2010-12-29,4.4226,4.4393,4.4066,4.4177,358183,0
2010-12-30,4.4177,4.4336,4.3795,4.3795,337879,0
2010-12-31,4.4093,4.4542,4.3864,4.4143,293565,0
2011-01-03,4.4652,4.5017,4.449,4.4652,292110,0
2011-01-04,4.4652,4.4807,4.4279,4.4652,337498,0
2011-01-05,4.4279,4.4859,4.4223,4.4859,387919,0
2011-01-06,4.4859,4.5069,4.433,4.4435,481950,0
2011-01-07,4.4543,4.4699,4.4068,4.4279,328026,0
2011-01-10,4.3909,4.4279,4.3909,4.4223,298319,0
2011-01-11,4.4389,4.4543,4.4177,4.4223,323962,0
2011-01-12,4.4543,4.4915,4.4435,4.4915,440725,0
2011-01-13,4.5069,4.5285,4.4963,4.5179,301778,0
2011-01-14,4.5017,4.5494,4.5017,4.5439,335478,0
2011-01-18,4.5385,4.5754,4.5227,4.5284,436739,0
2011-01-19,4.4646,4.5332,4.4587,4.5016,476237,0
2011-01-20,4.5017,4.5017,4.4435,4.4699,320293,0
2011-01-21,4.4807,4.5017,4.4652,4.4699,266845,0
2011-01-24,4.4756,4.5387,4.4699,4.5387,450127,0
2011-01-25,4.5387,4.5387,4.4807,4.5179,416434,0
2011-01-26,4.5333,4.5598,4.5123,4.5546,299945,0
2011-01-27,4.5598,4.5753,4.5285,4.5494,226052,0
2011-01-28,4.5546,4.5546,4.4859,4.4963,423269,0
2011-01-31,4.5109,4.5279,4.505,4.522,413789,0
2011-02-01,4.5387,4.5966,4.5333,4.5705,350407,0
2011-02-02,4.5812,4.602,4.5651,4.5812,406031,0
2011-02-03,4.5919,4.6183,4.5651,4.6183,393199,0
2011-02-04,4.6124,4.6232,4.5753,4.5917,293186,0
2011-02-07,4.6181,4.655,4.6077,4.655,380076,0
2011-02-08,4.6124,4.6337,4.602,4.6337,277892,0
2011-02-09,4.6232,4.6232,4.5753,4.5861,320594,0
2011-02-10,4.5598,4.5969,4.5598,4.5969,196289,0
2011-02-11,4.5812,4.602,4.5651,4.5917,211417,0
2011-02-14,4.602,4.6077,4.5812,4.5966,242039,0
2011-02-15,4.5917,4.6124,4.5753,4.5861,349734,0
2011-02-16,4.602,4.6181,4.5861,4.5966,549529,0
2011-02-18,4.6342,4.6557,4.6238,4.6499,333183,0
2011-02-22,4.6232,4.6285,4.4915,4.523,560581,0
2011-02-23,4.5387,4.5546,4.4593,4.523,613238,0
2011-02-24,4.5179,4.5387,4.4963,4.523,319063,0
2011-02-25,4.5385,4.5706,4.5284,4.5437,283612,0
2011-02-28,4.5794,4.6011,4.5577,4.5687,359667,0
2011-03-01,4.5913,4.6017,4.5377,4.559,348243,0
2011-03-02,4.5645,4.5913,4.5483,4.5645,258868,0
2011-03-03,4.5913,4.6179,4.5857,4.6017,502325,0
2011-03-04,4.6079,4.6183,4.5598,4.5919,392887,0
2011-03-07,4.6079,4.6125,4.5385,4.5651,293426,0
2011-03-08,4.5919,4.6023,4.5385,4.5969,506891,0
2011-03-09,4.5919,4.6125,4.5651,4.6125,228456,0
2011-03-10,4.5806,4.5806,4.4843,4.4843,545847,0
2011-03-11,4.4587,4.5284,4.4537,4.5176,528248,0
2011-03-14,4.5016,4.5016,4.4214,4.4753,421289,0
2011-03-15,4.3369,4.4214,4.3054,4.4056,491811,0
2011-03-16,4.3902,4.4167,4.2944,4.31,616786,0
2011-03-17,4.3636,4.4282,4.3636,4.3742,458789,0
2011-03-18,4.4308,4.4525,4.4039,4.4202,379771,0
2011-03-21,4.496,4.5067,4.4646,4.4802,461401,0
2011-03-22,4.4631,4.5058,4.4631,4.5058,396468,0
2011-03-23,4.5016,4.5385,4.4753,4.5385,392924,0
2011-03-24,4.5754,4.5754,4.5385,4.5754,489500,0
2011-03-25,4.5645,4.5857,4.5483,4.559,429076,0
2011-03-28,4.5813,4.5862,4.5492,4.5492,337327,0
2011-03-29,4.5546,4.5862,4.5284,4.5813,408407,0
2011-03-30,4.6125,4.6183,4.5862,4.6125,366036,0
2011-03-31,4.5898,4.624,4.5898,4.6071,337815,0
2011-04-01,4.6338,4.6445,4.6017,4.6338,325303,0
2011-04-04,4.6074,4.6497,4.5963,4.6497,310493,0
2011-04-05,4.6494,4.6817,4.6281,4.6708,432054,0
2011-04-06,4.714,4.7192,4.6818,4.6925,396794,0
2011-04-07,4.6979,4.7193,4.6658,4.6979,258454,0
2011-04-08,4.7406,4.7406,4.6925,4.7083,316699,0
2011-04-11,4.7192,4.7406,4.666,4.6766,267001,0
2011-04-12,4.6551,4.6709,4.6011,4.6605,614436,0
2011-04-13,4.6979,4.7035,4.6285,4.6338,453170,0
2011-04-14,4.6179,4.6766,4.6179,4.6766,355374,0
2011-04-15,4.6925,4.6925,4.639,4.6709,400340,0
2011-04-18,4.6179,4.6179,4.5483,4.6123,408798,0
2011-04-19,4.623,4.6445,4.6123,4.6445,287541,0
2011-04-20,4.6925,4.7353,4.6872,4.7035,375314,0
2011-04-21,4.7355,4.7623,4.7243,4.7572,316753,0
2011-04-25,4.7674,4.7882,4.73,4.7617,340660,0
2011-04-26,4.7949,4.8107,4.7623,4.7733,407410,0
2011-04-27,4.7991,4.8312,4.7617,4.8206,423617,0
2011-04-28,4.8271,4.8643,4.8107,4.8322,440938,0
2011-04-29,4.8558,4.8612,4.7988,4.8331,511367,0
2011-05-02,4.8534,4.859,4.8162,4.8211,555918,0
2011-05-03,4.8388,4.8388,4.779,4.8007,322019,0
2011-05-04,4.7998,4.8054,4.7243,4.7465,419021,0
2011-05-05,4.7143,4.7249,4.666,4.6873,478623,0
2011-05-06,4.7408,4.7408,4.6658,4.6872,300269,0
2011-05-09,4.7084,4.7243,4.6658,4.7243,275656,0
2011-05-10,4.7193,4.7623,4.7193,4.7572,297833,0
2011-05-11,4.7521,4.763,4.6709,4.693,353162,0
2011-05-12,4.6872,4.7193,4.6442,4.7193,347389,0
2011-05-13,4.7084,4.7193,4.6281,4.6708,437460,0
2011-05-16,4.6605,4.7037,4.6388,4.6551,243421,0
2011-05-17,4.6494,4.6766,4.6281,4.6494,293085,0
2011-05-18,4.6708,4.7084,4.6605,4.6979,331184,0
2011-05-19,4.7243,4.7243,4.6766,4.7193,222715,0
2011-05-20,4.7199,4.7199,4.666,4.693,264237,0
2011-05-23,4.6281,4.6388,4.6119,4.6226,294512,0
2011-05-24,4.6388,4.6658,4.6281,4.6494,553653,0
2011-05-25,4.6388,4.6926,4.6388,4.6872,496841,0
2011-05-26,4.6979,4.7141,4.6766,4.7084,226975,0
2011-05-27,4.7361,4.747,4.7199,4.7361,321267,0
2011-05-31,4.7691,4.8024,4.7631,4.7855,431449,0
2011-06-01,4.7739,4.7957,4.7041,4.7041,294423,0
2011-06-02,4.693,4.7249,4.6766,4.6981,273345,0
2011-06-03,4.666,4.7249,4.666,4.6873,337852,0
2011-06-06,4.7041,4.7088,4.6388,4.6495,231079,0
2011-06-07,4.6872,4.6979,4.6436,4.6436,382528,0
2011-06-08,4.6168,4.6872,4.6168,4.6328,324965,0
2011-06-09,4.6489,4.6708,4.6217,4.66,365200,0
2011-06-10,4.6495,4.6495,4.5253,4.5577,438571,0
2011-06-13,4.4825,4.5954,4.2822,4.5253,331187,0
2011-06-14,4.5687,4.6116,4.5527,4.6066,270903,0
2011-06-15,4.5687,4.5687,4.4715,4.4932,554485,0
2011-06-16,4.4941,4.5111,4.4449,4.4724,396405,0
2011-06-17,4.4969,4.5241,4.4969,4.4969,396160,0
2011-06-20,4.4876,4.5308,4.4715,4.5092,330077,0
2011-06-21,4.5527,4.5794,4.547,4.5687,391288,0
2011-06-22,4.5743,4.6066,4.5418,4.547,289611,0
2011-06-23,4.486,4.5241,4.4426,4.5132,442087,0
2011-06-24,4.5132,4.535,4.4648,4.4918,242218,0
2011-06-27,4.4969,4.5295,4.4695,4.5241,230735,0
2011-06-28,4.5566,4.573,4.535,4.573,363818,0
2011-06-29,4.6003,4.6328,4.5891,4.6168,254743,0
2011-06-30,4.6465,4.7082,4.635,4.6973,307731,0
2011-07-01,4.7065,4.7608,4.679,4.7608,214713,0
2011-07-05,4.7065,4.7449,4.7065,4.7449,218574,0
2011-07-06,4.7418,4.7585,4.7038,4.7311,507931,0
2011-07-07,4.7557,4.783,4.7334,4.7501,503399,0
2011-07-08,4.7172,4.7449,4.6898,4.7449,609094,0
2011-07-11,4.7196,4.7196,4.6489,4.6764,742171,0
2011-07-12,4.6736,4.6898,4.6572,4.6572,500218,0
2011-07-13,4.6815,4.7306,4.6764,4.6764,384939,0
2011-07-14,4.6872,4.7196,4.6273,4.6545,218410,0
2011-07-15,4.6572,4.679,4.6299,4.6626,240406,0
2011-07-18,4.6489,4.6489,4.5841,4.611,333059,0
2011-07-19,4.6157,4.7038,4.6157,4.6925,347853,0
2011-07-20,4.7196,4.7306,4.6925,4.7142,319500,0
2011-07-21,4.7521,4.79,4.7247,4.7688,518028,0
2011-07-22,4.7878,4.7878,4.7449,4.783,358193,0
2011-07-25,4.7577,4.7688,4.7085,4.7306,443000,0
2011-07-26,4.7528,4.7585,4.7252,4.7528,333500,0
2011-07-27,4.7411,4.7411,4.6489,4.6489,444741,0
2011-07-28,4.6484,4.6762,4.5992,4.5992,435195,0
2011-07-29,4.5232,4.6123,4.5123,4.5566,502103,0
2011-08-01,4.6572,4.6572,4.5203,4.5587,232946,0
2011-08-02,4.5493,4.555,4.4772,4.4884,544657,0
2011-08-03,4.4987,4.504,4.4111,4.504,358104,0
2011-08-04,4.4177,4.4837,4.2689,4.3017,1243826,0
2011-08-05,4.3131,4.373,4.0338,4.242,869952,0
2011-08-08,4.1105,4.1105,3.8916,3.8973,1170497,0
2011-08-09,3.9956,4.1161,3.7771,4.1161,911269,0
2011-08-10,4.0338,4.0448,3.919,3.9469,843588,0
2011-08-11,4.0064,4.1651,3.9741,4.0995,463773,0
2011-08-12,4.1651,4.1981,4.105,4.1873,381029,0
2011-08-15,4.2634,4.3458,4.2528,4.3293,338056,0
2011-08-16,4.3073,4.3293,4.2528,4.2798,447469,0
2011-08-17,4.3293,4.3894,4.2528,4.2909,282000,0
2011-08-18,4.1597,4.1762,4.0667,4.1488,427438,0
2011-08-19,4.0986,4.2415,4.0105,4.0105,497767,0
2011-08-22,4.1213,4.1488,4.0176,4.0176,542731,0
2011-08-23,4.0995,4.2036,4.0448,4.1927,543265,0
2011-08-24,4.1981,4.2798,4.1704,4.2634,428151,0
2011-08-25,4.3293,4.3293,4.1651,4.2036,250595,0
2011-08-26,4.1752,4.2744,4.1536,4.2465,182090,0
2011-08-29,4.3016,4.3674,4.3016,4.3674,246258,0
2011-08-30,4.34,4.3674,4.2798,4.3674,382824,0
2011-08-31,4.4143,4.4427,4.3805,4.3922,277067,0
2011-09-01,4.4388,4.4388,4.3894,4.4111,209967,0
2011-09-02,4.2846,4.3414,4.2448,4.2619,169184,0
2011-09-06,4.1394,4.2336,4.1333,4.2336,237089,0
2011-09-07,4.2671,4.2995,4.2391,4.2944,352845,0
2011-09-08,4.2721,4.3386,4.2222,4.2336,262622,0
2011-09-09,4.1974,4.1974,4.0924,4.1259,338598,0
2011-09-12,4.0924,4.1259,4.0215,4.0924,230255,0
2011-09-13,4.1259,4.17,4.0986,4.1536,329636,0
2011-09-14,4.1752,4.2303,4.1259,4.2193,205427,0
2011-09-15,4.3073,4.3073,4.2303,4.2632,337756,0
2011-09-16,4.2556,4.2944,4.2222,4.2445,351947,0
2011-09-19,4.2032,4.2193,4.1536,4.2032,184796,0
2011-09-20,4.2465,4.2689,4.1588,4.1644,280805,0
2011-09-21,4.1644,4.1918,4.071,4.071,362639,0
2011-09-22,4.0155,4.0155,3.9058,3.9608,386788,0
2011-09-23,3.9455,4.012,3.9396,3.9892,348461,0
2011-09-26,4.0215,4.0215,3.9277,4.0105,347075,0
2011-09-27,4.1092,4.1259,4.0542,4.0599,460423,0
2011-09-28,4.0819,4.0986,3.9992,4.0269,333896,0
2011-09-29,4.0819,4.0986,3.9938,4.0491,422222,0
2011-09-30,4.0036,4.0036,3.8881,3.894,507657,0
2011-10-03,3.8234,3.8896,3.7681,3.7737,714938,0
2011-10-04,3.6977,3.776,3.5804,3.7536,714556,0
2011-10-05,3.765,3.8092,3.7201,3.8037,783462,0
2011-10-06,3.8148,3.91,3.7983,3.91,386556,0
2011-10-07,3.9176,3.9396,3.8677,3.8677,508620,0
2011-10-10,3.9235,4.0396,3.9235,4.0338,304633,0
2011-10-11,3.9892,4.0507,3.9845,4.0286,202540,0
2011-10-12,4.0672,4.1226,4.0616,4.0727,266919,0
2011-10-13,4.0286,4.0897,4.0176,4.0897,262242,0
2011-10-14,4.1503,4.1892,4.1003,4.1615,326285,0
2011-10-17,4.1503,4.1503,4.0616,4.1003,323339,0
2011-10-18,4.0783,4.1834,4.0338,4.1834,426940,0
2011-10-19,4.1947,4.1947,4.1061,4.1116,341462,0
2011-10-20,4.1284,4.1284,4.0396,4.1003,265350,0
2011-10-21,4.1607,4.2167,4.1496,4.1998,340488,0
2011-10-24,4.2445,4.2944,4.2222,4.2445,364122,0
2011-10-25,4.2048,4.2215,4.1544,4.1655,302097,0
2011-10-26,4.1892,4.2613,4.1394,4.2222,625544,0
2011-10-27,4.3886,4.4109,4.3386,4.3662,593554,0
2011-10-28,4.3449,4.4177,4.339,4.4115,284386,0
2011-10-31,4.3676,4.3676,4.2755,4.2755,450487,0
2011-11-01,4.1429,4.1768,4.0985,4.1487,269015,0
2011-11-02,4.2052,4.2219,4.1829,4.211,447504,0
2011-11-03,4.2669,4.2948,4.2162,4.278,362886,0
2011-11-04,4.2509,4.2846,4.2277,4.2678,296676,0
2011-11-07,4.2504,4.2888,4.2276,4.2671,319017,0
2011-11-08,4.2835,4.3505,4.2612,4.3505,308248,0
2011-11-09,4.2215,4.2331,4.1544,4.1768,314263,0
2011-11-10,4.2162,4.2554,4.1992,4.2331,365283,0
2011-11-11,4.2671,4.406,4.2671,4.311,394878,0
2011-11-14,4.311,4.311,4.2052,4.2612,480924,0
2011-11-15,4.2722,4.2835,4.211,4.2612,351419,0
2011-11-16,4.2333,4.2835,4.2276,4.2333,415124,0
2011-11-17,4.2444,4.2504,4.1216,4.1275,366806,0
2011-11-18,4.1711,4.1711,4.1037,4.1208,316688,0
2011-11-21,4.0494,4.0603,4.0103,4.0494,274925,0
2011-11-22,4.0603,4.077,4.027,4.027,240277,0
2011-11-23,3.999,4.0044,3.9489,3.9489,249061,0
2011-11-25,3.9522,3.9858,3.9185,3.9185,120963,0
2011-11-28,4.0326,4.0716,3.9934,4.0103,386032,0
2011-11-29,4.0215,4.0603,4.0044,4.0215,271728,0
2011-11-30,4.1226,4.2103,4.1226,4.2045,427853,0
2011-12-01,4.1768,4.2275,4.1711,4.1992,346963,0
2011-12-02,4.261,4.261,4.1937,4.1992,296145,0
2011-12-05,4.2501,4.2669,4.2215,4.261,306966,0
2011-12-06,4.2315,4.2367,4.1858,4.2086,327926,0
2011-12-07,4.1998,4.3131,4.1548,4.2846,583447,0
2011-12-08,4.2277,4.2338,4.1548,4.1656,504231,0
2011-12-09,4.1716,4.2338,4.1716,4.2053,372466,0
2011-12-12,4.1599,4.1599,4.0759,4.0985,301857,0
2011-12-13,4.1149,4.1544,4.0419,4.0419,338207,0
2011-12-14,4.0027,4.0251,3.9803,4.0027,438321,0
2011-12-15,4.0647,4.0647,4.0027,4.0138,467607,0
2011-12-16,4.0243,4.0529,4.0131,4.0131,327557,0
2011-12-19,4.0251,4.0365,3.9522,3.9577,324814,0
2011-12-20,3.9963,4.081,3.9963,4.081,374166,0
2011-12-21,4.0529,4.0698,4.0192,4.0698,419083,0
2011-12-22,4.0756,4.1036,4.0471,4.0698,521982,0
2011-12-23,4.0984,4.1265,4.081,4.0984,281218,0
2011-12-27,4.0756,4.1321,4.0756,4.1208,384006,0
2011-12-28,4.1036,4.1093,4.0304,4.0304,584877,0
2011-12-29,4.0304,4.1148,4.0243,4.0643,579233,0
2011-12-30,4.064,4.134,4.064,4.1285,468110,0
2012-01-03,4.1828,4.2112,4.1774,4.1998,316252,0
2012-01-04,4.0922,4.2053,4.0471,4.2053,1127739,0
2012-01-05,4.1548,4.2561,4.1548,4.2393,605200,0
2012-01-06,4.2222,4.2732,4.2112,4.2448,436283,0
2012-01-09,4.2509,4.2619,4.2222,4.2393,301375,0
2012-01-10,4.2846,4.3467,4.2846,4.3354,594103,0
2012-01-11,4.2994,4.3225,4.2825,4.3057,317206,0
2012-01-12,4.3057,4.3169,4.2711,4.2939,294147,0
2012-01-13,4.2846,4.2846,4.2393,4.2678,361878,0
2012-01-17,4.3078,4.3136,4.2848,4.3078,327329,0
2012-01-18,4.3012,4.3526,4.2901,4.3526,318095,0
2012-01-19,4.3638,4.4093,4.3526,4.4093,428722,0
2012-01-20,4.3794,4.442,4.3794,4.4305,411199,0
2012-01-23,4.4488,4.4825,4.4262,4.4262,415345,0
2012-01-24,4.3805,4.4311,4.3805,4.4143,320304,0
2012-01-25,4.3922,4.4825,4.3805,4.4825,420194,0
2012-01-26,4.4879,4.522,4.4825,4.522,377922,0
2012-01-27,4.5046,4.5445,4.4991,4.5217,392913,0
2012-01-30,4.4995,4.5445,4.4934,4.5445,349776,0
2012-01-31,4.5448,4.5683,4.5215,4.5448,386111,0
2012-02-01,4.6015,4.6813,4.6015,4.6413,577878,0
2012-02-02,4.6524,4.687,4.6244,4.6299,380026,0
2012-02-03,4.6699,4.6757,4.6299,4.6473,652519,0
2012-02-06,4.6358,4.7212,4.6358,4.6524,602451,0
2012-02-07,4.6519,4.7149,4.6405,4.6979,576182,0
2012-02-08,4.7039,4.7723,4.6979,4.7723,670968,0
2012-02-09,4.7666,4.8121,4.7554,4.8121,429188,0
2012-02-10,4.7554,4.7782,4.7153,4.744,481067,0
2012-02-13,4.7839,4.7893,4.7385,4.7893,349854,0
2012-02-14,4.7839,4.7839,4.7095,4.7385,564230,0
2012-02-15,4.7954,4.8065,4.7212,4.7325,553039,0
2012-02-16,4.7325,4.7893,4.7153,4.7723,512315,0
2012-02-17,4.8011,4.8355,4.784,4.8355,744080,0
2012-02-21,4.8405,4.8519,4.7839,4.7839,868381,0
2012-02-22,4.7783,4.8355,4.7783,4.8355,354410,0
2012-02-23,4.8235,4.8924,4.8183,4.8577,491726,0
2012-02-24,4.8868,4.9217,4.8641,4.9099,636284,0
2012-02-27,4.8924,4.9716,4.875,4.9147,527616,0
2012-02-28,4.9376,4.9948,4.926,4.9777,518032,0
2012-02-29,4.9966,5.0432,4.9845,5.0079,642027,0
2012-03-01,5.025,5.065,4.9962,5.0134,620909,0
2012-03-02,5.0203,5.0203,4.9281,4.9568,507257,0
2012-03-05,4.9677,4.9793,4.8986,4.973,568106,0
2012-03-06,4.8993,4.9281,4.8297,4.8414,577532,0
2012-03-07,4.8414,4.934,4.8414,4.934,330897,0
2012-03-08,4.9512,5.0089,4.9398,4.9915,317147,0
2012-03-09,4.9902,5.065,4.9793,4.9846,427656,0
2012-03-12,5.0134,5.025,4.9331,4.9677,391302,0
2012-03-13,5.019,5.0302,4.9793,5.0074,495555,0
2012-03-14,5.0302,5.0709,4.9846,5.025,441828,0
2012-03-15,5.0823,5.0938,5.025,5.0302,602611,0
2012-03-16,5.065,5.0709,5.0018,5.025,420508,0
2012-03-19,5.0302,5.0766,5.0302,5.0475,351392,0
2012-03-20,5.0365,5.0536,5.0134,5.0365,411923,0
2012-03-21,5.0475,5.0475,4.973,4.9902,364519,0
2012-03-22,4.973,5.019,4.9677,5.019,314135,0
2012-03-23,5.0265,5.0323,4.9742,4.9915,432897,0
2012-03-26,5.0074,5.0302,4.9902,5.019,480747,0
2012-03-27,5.0018,5.0536,5.0018,5.0536,528863,0
2012-03-28,5.0302,5.0422,4.9619,5.0074,478929,0
2012-03-29,4.9502,4.9962,4.9502,4.9677,373529,0
2012-03-30,5.0022,5.0489,4.9904,5.0489,563442,0
2012-04-02,5.0203,5.0611,5.0203,5.0552,405037,0
2012-04-03,5.0454,5.0511,5.0279,5.0336,439770,0
2012-04-04,4.993,5.01,4.9522,4.9633,412012,0
2012-04-05,4.9522,4.9873,4.9406,4.9698,222478,0
2012-04-09,4.9221,4.986,4.8646,4.9742,318558,0
2012-04-10,4.9568,4.9803,4.8587,4.8587,379278,0
2012-04-11,4.9047,4.9453,4.8646,4.8761,257958,0
2012-04-12,4.8935,4.9512,4.8874,4.934,336846,0
2012-04-13,4.9281,4.9568,4.9047,4.9281,386383,0
2012-04-16,4.9742,4.986,4.9047,4.9398,427205,0
2012-04-17,4.9753,5.0049,4.9633,4.9811,336001,0
2012-04-18,4.9627,5.015,4.9627,5.0035,261289,0
2012-04-19,4.9974,5.015,4.9742,5.0035,290974,0
2012-04-20,5.0279,5.0511,4.9579,4.9811,451868,0
2012-04-23,4.9453,4.9686,4.9047,4.9686,341474,0
2012-04-24,4.9627,5.0089,4.9512,5.0035,360836,0
2012-04-25,5.0089,5.0552,5.0089,5.0203,432765,0
2012-04-26,4.9974,5.0439,4.9974,5.015,311530,0
2012-04-27,5.0218,5.0628,5.0164,5.0454,333854,0
2012-04-30,5.0371,5.0843,5.0196,5.0843,330136,0
2012-05-01,5.0567,5.121,5.0567,5.121,432004,0
2012-05-02,5.086,5.1151,5.0801,5.1034,304054,0
2012-05-03,5.1034,5.1096,5.0567,5.0686,295349,0
2012-05-04,5.0391,5.0454,4.9464,4.9522,504396,0
2012-05-07,4.923,5.0279,4.9173,4.9873,340013,0
2012-05-08,4.9633,5.01,4.9346,5.01,293760,0
2012-05-09,4.9464,4.993,4.9289,4.9522,289559,0
2012-05-10,4.9904,5.014,4.9377,4.9613,299160,0
2012-05-11,4.9289,4.9698,4.923,4.9579,174696,0
2012-05-14,4.923,4.9464,4.7952,4.7952,491254,0
2012-05-15,4.8186,4.8416,4.76,4.766,507220,0
2012-05-16,4.7777,4.8067,4.7367,4.7544,361662,0
2012-05-17,4.7367,4.7367,4.5741,4.6089,717120,0
2012-05-18,4.603,4.6437,4.5741,4.5741,290618,0
2012-05-21,4.6089,4.6379,4.5799,4.5971,439012,0
2012-05-22,4.6147,4.6437,4.5853,4.6379,772624,0
2012-05-23,4.6147,4.7077,4.603,4.702,537700,0
2012-05-24,4.7137,4.7311,4.6785,4.7193,192456,0
2012-05-25,4.702,4.7311,4.6611,4.6728,285426,0
2012-05-29,4.6902,4.7544,4.6846,4.7193,283642,0
2012-05-30,4.6961,4.7193,4.6379,4.6379,342747,0
2012-05-31,4.6327,4.6618,4.5975,4.6618,274247,0
2012-06-01,4.5975,4.6153,4.5153,4.5212,383991,0
2012-06-04,4.5275,4.5562,4.4807,4.4865,428100,0
2012-06-05,4.4841,4.5372,4.472,4.5134,167652,0
2012-06-06,4.5488,4.6135,4.5488,4.6135,182281,0
2012-06-07,4.6729,4.7142,4.6376,4.7026,373640,0
2012-06-08,4.6738,4.7148,4.6386,4.7087,170133,0
2012-06-11,4.7615,4.7615,4.6618,4.6973,229999,0
2012-06-12,4.6913,4.7033,4.6445,4.6856,429227,0
2012-06-13,4.6796,4.7087,4.6618,4.6738,255432,0
2012-06-14,4.6913,4.7033,4.6618,4.6913,193645,0
2012-06-15,4.7148,4.7324,4.6973,4.6973,475540,0
2012-06-18,4.6973,4.7561,4.6856,4.7265,253199,0
2012-06-19,4.7386,4.8264,4.7386,4.791,237496,0
2012-06-20,4.7853,4.8379,4.7791,4.7967,243553,0
2012-06-21,4.791,4.8144,4.7324,4.75,208484,0
2012-06-22,4.7676,4.8088,4.7497,4.8032,181311,0
2012-06-25,4.7615,4.7615,4.7148,4.75,244405,0
2012-06-26,4.7676,4.8322,4.7561,4.8031,448366,0
2012-06-27,4.8264,4.8672,4.8264,4.8558,386168,0
2012-06-28,4.8379,4.8616,4.791,4.8497,481849,0
2012-06-29,4.9317,4.9613,4.9085,4.9317,377358,0
2012-07-02,4.862,5.0159,4.862,4.9741,219606,0
2012-07-03,5.0022,5.0609,4.9845,5.0315,149094,0
2012-07-05,5.0436,5.0436,4.9436,5.0139,254665,0
2012-07-06,4.9862,5.0452,4.927,4.9447,245405,0
2012-07-09,5.0094,5.0332,4.9388,5.0094,234416,0
2012-07-10,5.0511,5.063,4.9447,4.9508,305433,0
2012-07-11,4.9508,4.9919,4.8972,4.9683,366314,0
2012-07-12,4.9565,5.0094,4.927,5.0094,278424,0
2012-07-13,5.0511,5.0511,4.9624,4.9862,278048,0
2012-07-16,5.0041,5.0452,4.862,4.8678,1046433,0
2012-07-17,4.8796,4.9093,4.8325,4.8855,664711,0
2012-07-18,4.8445,4.9213,4.8445,4.874,480956,0
2012-07-19,4.8796,4.9035,4.8501,4.892,505374,0
2012-07-20,4.8443,4.874,4.8148,4.8271,476131,0
2012-07-23,4.7853,4.8032,4.7439,4.7853,351759,0
2012-07-24,4.7558,4.791,4.6789,4.7142,723946,0
2012-07-25,4.7202,4.738,4.6671,4.7026,557160,0
2012-07-26,4.7439,4.8147,4.738,4.8088,548661,0
2012-07-27,4.8445,4.9035,4.8189,4.9035,568209,0
2012-07-30,4.8678,4.9094,4.8501,4.8796,426019,0
2012-07-31,4.8445,4.892,4.8445,4.8501,410093,0
2012-08-01,4.8927,4.9279,4.8686,4.9279,307973,0
2012-08-02,4.874,4.9152,4.7676,4.8445,452673,0
2012-08-03,4.8855,4.9152,4.874,4.8972,354381,0
2012-08-06,4.8855,4.933,4.8855,4.8855,381992,0
2012-08-07,4.8855,4.9624,4.8855,4.9508,328671,0
2012-08-08,4.9577,4.9768,4.91,4.94,328479,0
2012-08-09,4.9518,5.0058,4.9279,4.9864,283270,0
2012-08-10,4.9698,5.0172,4.9457,5.0111,214753,0
2012-08-13,5.0173,5.0173,4.9756,5.0173,334660,0
2012-08-14,5.0111,5.0291,4.9934,4.9993,299287,0
2012-08-15,5.0291,5.0291,4.9879,5.0058,376434,0
2012-08-16,5.0353,5.0413,4.9756,4.9934,338107,0
2012-08-17,5.0058,5.0173,4.9698,4.9813,248278,0
2012-08-20,4.9993,5.0111,4.9596,4.9813,199624,0
2012-08-21,4.9993,5.0233,4.9813,4.9934,224606,0
2012-08-22,5.0111,5.0233,4.9457,4.9725,383662,0
2012-08-23,4.9577,5.0058,4.94,4.94,260060,0
2012-08-24,4.94,4.9934,4.9218,4.9698,209129,0
2012-08-27,4.9518,4.9804,4.94,4.9518,313231,0
2012-08-28,4.9633,4.9813,4.9218,4.94,526989,0
2012-08-29,4.9698,4.9698,4.9279,4.9633,256877,0
2012-08-30,4.9341,4.9633,4.898,4.9161,334916,0
2012-08-31,4.9457,4.9577,4.904,4.94,313540,0
2012-09-04,4.94,4.9457,4.8862,4.9341,355452,0
2012-09-05,4.9161,4.9457,4.904,4.9218,448003,0
2012-09-06,4.9457,5.0173,4.9456,4.9698,627930,0
2012-09-07,5.0068,5.025,4.9826,5.013,467424,0
2012-09-10,5.0307,5.0423,4.9951,5.0068,332244,0
2012-09-11,5.013,5.0187,4.9826,4.9951,754984,0
2012-09-12,5.0187,5.0548,5.013,5.0429,387205,0
2012-09-13,5.0368,5.1208,5.025,5.1147,601363,0
2012-09-14,5.1566,5.2047,5.1208,5.1208,513097,0
2012-09-17,5.1147,5.1689,5.0908,5.1089,377405,0
2012-09-18,5.1147,5.1505,5.0849,5.1269,316048,0
2012-09-19,5.1388,5.1805,5.1388,5.1626,258097,0
2012-09-20,5.127,5.1626,5.1147,5.145,276277,0
2012-09-21,5.1749,5.192,5.1533,5.1749,357433,0
2012-09-24,5.1626,5.1805,5.1324,5.1689,250324,0
2012-09-25,5.1689,5.1867,5.1324,5.1388,470600,0
2012-09-26,5.1505,5.1505,5.0908,5.0908,299506,0
2012-09-27,5.1388,5.1689,5.1186,5.145,283238,0
2012-09-28,5.145,5.1505,5.0849,5.1208,249198,0
2012-10-01,5.1566,5.1749,5.1147,5.1566,308385,0
2012-10-02,5.1388,5.1626,5.1089,5.1089,372367,0
2012-10-03,5.1324,5.145,5.1089,5.1147,438627,0
2012-10-04,5.0966,5.1505,5.0966,5.1505,442335,0
2012-10-05,5.1805,5.2227,5.127,5.2047,379073,0
2012-10-08,5.1927,5.2166,5.1805,5.1927,316428,0
2012-10-09,5.2243,5.2243,5.1639,5.194,649813,0
2012-10-10,5.2002,5.2002,5.1335,5.1458,262762,0
2012-10-11,5.1699,5.2059,5.1459,5.1576,322732,0
2012-10-12,5.1879,5.2059,5.1576,5.176,267206,0
2012-10-15,5.2121,5.2121,5.1699,5.2059,232603,0
2012-10-16,5.254,5.2781,5.23,5.2484,466871,0
2012-10-17,5.2844,5.2844,5.2243,5.2484,365115,0
2012-10-18,5.2604,5.2604,5.2121,5.23,252519,0
2012-10-19,5.23,5.23,5.1458,5.1639,321643,0
2012-10-22,5.1699,5.2002,5.1335,5.1699,400186,0
2012-10-23,5.1335,5.1699,5.1213,5.1515,391783,0
2012-10-24,5.176,5.2059,5.1632,5.1819,239860,0
2012-10-25,5.23,5.2421,5.1458,5.176,279374,0
2012-10-26,5.1879,5.1879,5.1335,5.1639,271138,0
2012-10-31,5.1879,5.2002,5.1393,5.1393,319659,0
2012-11-01,5.176,5.2484,5.1608,5.2181,245603,0
2012-11-02,5.254,5.2663,5.194,5.194,211501,0
2012-11-05,5.194,5.194,5.1213,5.1277,328947,0
2012-11-06,5.1458,5.176,5.1213,5.1515,285413,0
2012-11-07,5.1458,5.1458,5.0611,5.0853,409391,0
2012-11-08,5.1169,5.1169,5.0317,5.0375,295904,0
2012-11-09,5.0011,5.056,4.9769,5.0011,264330,0
2012-11-12,5.0441,5.0441,5.0011,5.0258,234364,0
2012-11-13,4.9829,5.0194,4.9405,4.9464,453734,0
2012-11-14,4.9587,4.9587,4.7518,4.764,718090,0
2012-11-15,4.7276,4.764,4.5997,4.697,813435,0
2012-11-16,4.7276,4.8736,4.7152,4.8307,558492,0
2012-11-19,4.9039,5.0135,4.8737,4.9769,505412,0
2012-11-20,4.9587,4.9768,4.9068,4.9282,389887,0
2012-11-21,4.9587,4.9829,4.9282,4.9647,247781,0
2012-11-23,4.9769,5.0499,4.9587,5.0499,189449,0
2012-11-26,5.0194,5.0441,5.0011,5.0317,316985,0
2012-11-27,5.0441,5.0715,5.0317,5.056,424727,0
2012-11-28,5.056,5.0927,5.0194,5.0927,316366,0
2012-11-29,5.0927,5.129,5.0621,5.1229,347778,0
2012-11-30,5.111,5.1354,5.0927,5.1044,405293,0
2012-12-03,5.1229,5.1476,5.0879,5.0927,187748,0
2012-12-04,5.0927,5.1229,5.0927,5.0927,215077,0
2012-12-05,5.0927,5.1169,5.074,5.0804,384860,0
2012-12-06,5.056,5.111,5.056,5.0984,298245,0
2012-12-07,5.1059,5.1119,5.0691,5.0939,417188,0
2012-12-10,5.0939,5.1092,5.0691,5.0939,200191,0
2012-12-11,5.1426,5.1426,5.0998,5.1183,326588,0
2012-12-12,5.1059,5.1551,5.1059,5.1245,266159,0
2012-12-13,5.1303,5.1487,5.0752,5.0873,321372,0
2012-12-14,5.1119,5.1245,5.0752,5.1184,305509,0
2012-12-17,5.0998,5.1487,5.0998,5.1303,514624,0
2012-12-18,5.1613,5.1979,5.1426,5.1795,608234,0
2012-12-19,5.204,5.2162,5.1551,5.1551,392667,0
2012-12-20,5.1979,5.2102,5.1613,5.1947,318095,0
2012-12-21,5.1426,5.1795,5.1426,5.1613,274507,0
2012-12-24,5.1735,5.204,5.1487,5.1859,149689,0
2012-12-26,5.2102,5.2102,5.1119,5.1369,369442,0
2012-12-27,5.1586,5.1771,5.1154,5.1586,316375,0
2012-12-28,5.128,5.1467,5.0816,5.1096,297367,0
2012-12-31,5.1397,5.1648,5.1031,5.1586,454121,0
2013-01-02,5.2079,5.2636,5.2079,5.2577,317375,0
2013-01-03,5.2513,5.2948,5.2389,5.2761,320039,0
2013-01-04,5.3132,5.3379,5.2882,5.3254,375912,0
2013-01-07,5.3132,5.3624,5.3132,5.3193,414198,0
2013-01-08,5.3379,5.3438,5.3007,5.3193,276758,0
2013-01-09,5.3501,5.3753,5.3316,5.3438,300976,0
2013-01-10,5.3565,5.4089,5.3408,5.3809,481014,0
2013-01-11,5.3997,5.4119,5.3624,5.4119,272710,0
2013-01-14,5.4245,5.4365,5.3997,5.4114,178522,0
2013-01-15,5.4119,5.4302,5.3809,5.3935,184940,0
2013-01-16,5.3997,5.4302,5.3811,5.4302,300477,0
2013-01-17,5.4612,5.4923,5.4119,5.4857,365918,0
2013-01-18,5.4612,5.5172,5.449,5.5107,262264,0
2013-01-22,5.4986,5.5355,5.4857,5.4857,282198,0
2013-01-23,5.5172,5.523,5.4673,5.4923,336191,0
2013-01-24,5.4923,5.5294,5.4923,5.5172,258340,0
2013-01-25,5.5045,5.5481,5.4857,5.5045,450833,0
2013-01-28,5.5045,5.523,5.4551,5.4612,369301,0
2013-01-29,5.4857,5.5107,5.4551,5.4673,458994,0
2013-01-30,5.48,5.4986,5.4365,5.4857,568322,0
2013-01-31,5.48,5.4986,5.4673,5.4986,310666,0
2013-02-01,5.5172,5.5355,5.4986,5.523,238716,0
2013-02-04,5.5045,5.5294,5.4365,5.5172,394628,0
2013-02-05,5.4923,5.5355,5.4857,5.5045,336214,0
2013-02-06,5.5045,5.5481,5.4986,5.5481,324158,0
2013-02-07,5.554,5.554,5.48,5.5172,318719,0
2013-02-08,5.5429,5.5556,5.5199,5.5245,269388,0
2013-02-11,5.5117,5.5369,5.4997,5.5369,289243,0
2013-02-12,5.5117,5.5305,5.487,5.5184,290251,0
2013-02-13,5.5117,5.5429,5.4997,5.5056,290673,0
2013-02-14,5.4933,5.4997,5.4623,5.4997,289605,0
2013-02-15,5.5245,5.5245,5.4815,5.5117,334262,0
2013-02-19,5.4997,5.5493,5.4997,5.5184,431604,0
2013-02-20,5.5369,5.5369,5.4747,5.487,358068,0
2013-02-21,5.4623,5.5056,5.3812,5.4062,495971,0
2013-02-22,5.3937,5.4187,5.3688,5.3937,432772,0
2013-02-25,5.4001,5.4423,5.3626,5.3812,464422,0
2013-02-26,5.4062,5.4123,5.3626,5.3967,310755,0
2013-02-27,5.3812,5.4497,5.3812,5.4439,269068,0
2013-02-28,5.4497,5.5184,5.4374,5.487,393238,0
2013-03-01,5.4933,5.4933,5.4439,5.4439,261579,0
2013-03-04,5.4623,5.4747,5.4131,5.4497,193050,0
2013-03-05,5.4623,5.5117,5.4559,5.4997,300974,0
2013-03-06,5.5056,5.5184,5.4747,5.487,259014,0
2013-03-07,5.5056,5.5681,5.487,5.5429,391774,0
2013-03-08,5.5945,5.607,5.5505,5.5572,322182,0
2013-03-11,5.5759,5.6255,5.5383,5.6135,318364,0
2013-03-12,5.6135,5.6255,5.5505,5.6007,329034,0
2013-03-13,5.607,5.6383,5.5759,5.5759,273113,0
2013-03-14,5.5945,5.6194,5.5572,5.5881,254728,0
2013-03-15,5.6194,5.6509,5.5318,5.5318,446250,0
2013-03-18,5.5505,5.6383,5.5318,5.6323,312399,0
2013-03-19,5.6255,5.6383,5.4378,5.5006,598537,0
2013-03-20,5.5382,5.5572,5.5129,5.5256,339154,0
2013-03-21,5.5382,5.5945,5.5256,5.5629,290246,0
2013-03-22,5.5819,5.6194,5.5695,5.5759,196391,0
2013-03-25,5.607,5.6323,5.5013,5.5382,389855,0
2013-03-26,5.5629,5.5945,5.5318,5.5945,336987,0
2013-03-27,5.5881,5.6194,5.5349,5.5881,310519,0
2013-03-28,5.607,5.6194,5.5881,5.6135,254219,0
2013-04-01,5.6443,5.6509,5.607,5.6194,278026,0
2013-04-02,5.6323,5.6509,5.5572,5.5759,285868,0
2013-04-03,5.5881,5.5881,5.5256,5.5318,328016,0
2013-04-04,5.5256,5.5759,5.5256,5.5382,277196,0
2013-04-05,5.5505,5.5505,5.494,5.5318,236281,0
2013-04-08,5.5585,5.5585,5.4827,5.4951,409750,0
2013-04-09,5.5267,5.5395,5.495,5.5332,208850,0
2013-04-10,5.5519,5.5897,5.5332,5.5584,259331,0
2013-04-11,5.5772,5.5897,5.5519,5.5519,255823,0
2013-04-12,5.5645,5.5645,5.5142,5.5585,268972,0
2013-04-15,5.5519,5.5707,5.4448,5.4574,357407,0
2013-04-16,5.5015,5.5332,5.4761,5.5142,338536,0
2013-04-17,5.5142,5.5142,5.4511,5.495,206457,0
2013-04-18,5.495,5.495,5.3311,5.4511,189829,0
2013-04-19,5.4702,5.489,5.4382,5.489,133599,0
2013-04-22,5.5082,5.5082,5.4639,5.5074,232685,0
2013-04-23,5.5267,5.5519,5.5082,5.5519,225043,0
2013-04-24,5.5645,5.6025,5.5462,5.5772,163038,0
2013-04-25,5.5963,5.6217,5.5837,5.6086,140202,0
2013-04-26,5.6086,5.6719,5.6033,5.6654,273537,0
2013-04-29,5.6593,5.6843,5.6404,5.6719,227120,0
2013-04-30,5.6782,5.7351,5.6404,5.7351,286370,0
2013-05-01,5.7285,5.7415,5.697,5.716,235037,0
2013-05-02,5.7351,5.7729,5.6217,5.7476,213246,0
2013-05-03,5.7299,5.8043,5.7299,5.7604,255057,0
2013-05-06,5.7604,5.7914,5.7351,5.7351,212520,0
2013-05-07,5.7729,5.7979,5.7539,5.7979,217064,0
2013-05-08,5.8121,5.8437,5.7866,5.8375,256866,0
2013-05-09,5.8437,5.8497,5.7547,5.7738,288428,0
2013-05-10,5.7994,5.8248,5.7674,5.7866,275434,0
2013-05-13,5.7547,5.7994,5.7485,5.7994,249729,0
2013-05-14,5.7994,5.8497,5.7866,5.8497,249110,0
2013-05-15,5.8497,5.8566,5.8121,5.8437,325463,0
2013-05-16,5.8437,5.8566,5.8121,5.8183,325136,0
2013-05-17,5.8497,5.869,5.7994,5.8058,347212,0
2013-05-20,5.8183,5.8628,5.7931,5.8437,193556,0
2013-05-21,5.8566,5.8756,5.8183,5.8183,245508,0
2013-05-22,5.8437,5.869,5.7931,5.8058,295644,0
2013-05-23,5.7802,5.8375,5.7485,5.8375,232829,0
2013-05-24,5.8058,5.8375,5.7292,5.7358,337580,0
2013-05-28,5.7994,5.8121,5.7613,5.7802,187075,0
2013-05-29,5.7675,5.7803,5.6854,5.7291,260017,0
2013-05-30,5.7547,5.7738,5.7233,5.7358,263098,0
2013-05-31,5.7496,5.7692,5.6055,5.6252,333391,0
2013-06-03,5.6531,5.6531,5.4942,5.577,376174,0
2013-06-04,5.5895,5.5895,5.5008,5.5581,373119,0
2013-06-05,5.5642,5.5642,5.4629,5.482,244106,0
2013-06-06,5.5074,5.5327,5.4373,5.5327,310455,0
2013-06-07,5.5467,5.6299,5.5467,5.566,324916,0
2013-06-10,5.5914,5.6235,5.4507,5.47,731439,0
2013-06-11,5.4571,5.4827,5.3996,5.4121,392247,0
2013-06-12,5.4571,5.4761,5.4121,5.4186,166738,0
2013-06-13,5.4316,5.4953,5.3865,5.4891,188922,0
2013-06-14,5.5146,5.5209,5.47,5.4953,340282,0
2013-06-17,5.5467,5.5851,5.5146,5.5337,222285,0
2013-06-18,5.5528,5.5852,5.5337,5.5852,205362,0
2013-06-19,5.5979,5.5984,5.4637,5.5017,356615,0
2013-06-20,5.4637,5.4891,5.3291,5.3612,457404,0
2013-06-21,5.3996,5.4121,5.2969,5.3162,402355,0
2013-06-24,5.2717,5.2717,5.0987,5.1757,435317,0
2013-06-25,5.2331,5.2331,5.1722,5.2331,206276,0
2013-06-26,5.2396,5.3034,5.1305,5.3034,332973,0
2013-06-27,5.3162,5.3804,5.214,5.2969,406114,0
2013-06-28,5.4324,5.4778,5.3603,5.452,187411,0
2013-07-01,5.3549,5.4378,5.3549,5.3865,220945,0
2013-07-02,5.3549,5.4186,5.3354,5.3612,161220,0
2013-07-03,5.3101,5.3549,5.2969,5.3419,100657,0
2013-07-05,5.374,5.4373,5.3482,5.3934,152658,0
2013-07-08,5.3942,5.4266,5.311,5.311,329195,0
2013-07-09,5.3558,5.3619,5.311,5.3558,417764,0
2013-07-10,5.3237,5.3602,5.311,5.3427,310081,0
2013-07-11,5.4071,5.4719,5.4071,5.4525,303690,0
2013-07-12,5.4719,5.4976,5.4525,5.4976,191180,0
2013-07-15,5.5232,5.549,5.5104,5.5361,277656,0
2013-07-16,5.5103,5.517,5.4525,5.4719,412677,0
2013-07-17,5.4653,5.5038,5.4653,5.4845,320132,0
2013-07-18,5.5104,5.5169,5.4588,5.4781,564800,0
2013-07-19,5.4781,5.4781,5.4266,5.4588,271344,0
2013-07-22,5.4719,5.5232,5.4457,5.4653,436850,0
2013-07-23,5.4913,5.517,5.4913,5.517,167597,0
2013-07-24,5.517,5.5426,5.517,5.517,270251,0
2013-07-25,5.5296,5.5425,5.487,5.517,313134,0
2013-07-26,5.4653,5.517,5.4525,5.4976,186672,0
2013-07-29,5.517,5.517,5.4457,5.4719,216476,0
2013-07-30,5.4719,5.5103,5.4334,5.4588,224290,0
2013-07-31,5.4845,5.517,5.4457,5.4588,230585,0
2013-08-01,5.4719,5.517,5.4719,5.4845,239514,0
2013-08-02,5.4976,5.5103,5.4845,5.5103,182023,0
2013-08-05,5.4913,5.517,5.4653,5.4781,248197,0
2013-08-06,5.4588,5.4976,5.4588,5.4719,258067,0
2013-08-07,5.4525,5.4845,5.4525,5.4781,258027,0
2013-08-08,5.5185,5.5185,5.4534,5.4989,152901,0
2013-08-09,5.4857,5.5054,5.4599,5.4731,145569,0
2013-08-12,5.4731,5.4989,5.4149,5.4731,212172,0
2013-08-13,5.4923,5.5054,5.4405,5.4663,293442,0
2013-08-14,5.4796,5.4811,5.4469,5.4663,231780,0
2013-08-15,5.4405,5.4663,5.3562,5.4081,381227,0
2013-08-16,5.4209,5.4343,5.4016,5.4081,250993,0
2013-08-19,5.382,5.4149,5.3428,5.3562,237765,0
2013-08-20,5.3494,5.4016,5.3494,5.382,307115,0
2013-08-21,5.3562,5.382,5.3172,5.3494,289431,0
2013-08-22,5.3494,5.3883,5.3172,5.3562,282179,0
2013-08-23,5.369,5.3883,5.3428,5.3756,205264,0
2013-08-26,5.3883,5.4081,5.3756,5.3883,132926,0
2013-08-27,5.3172,5.3494,5.311,5.3301,193690,0
2013-08-28,5.2974,5.3562,5.2974,5.3428,240661,0
2013-08-29,5.3042,5.3494,5.3042,5.3301,194419,0
2013-08-30,5.4335,5.4661,5.4335,5.4463,137109,0
2013-09-03,5.3571,5.3898,5.3309,5.3571,191848,0
2013-09-04,5.3309,5.3835,5.3243,5.3765,389288,0
2013-09-05,5.3635,5.4287,5.3504,5.4227,553538,0
2013-09-06,5.4081,5.4343,5.3659,5.395,325671,0
2013-09-09,5.4287,5.4423,5.3504,5.4355,388674,0
2013-09-10,5.4487,5.4818,5.4157,5.4423,341021,0
2013-09-11,5.4551,5.4618,5.3963,5.4487,205001,0
2013-09-12,5.4487,5.4682,5.4095,5.4423,377434,0
2013-09-13,5.4423,5.4551,5.4227,5.4551,139916,0
2013-09-16,5.5078,5.5279,5.4618,5.4881,428090,0
2013-09-17,5.4618,5.5271,5.4618,5.5078,391027,0
2013-09-18,5.5141,5.6055,5.4943,5.599,331849,0
2013-09-19,5.5795,5.6187,5.5727,5.5928,611040,0
2013-09-20,5.5862,5.5928,5.5337,5.5337,204904,0
2013-09-23,5.5141,5.5598,5.5141,5.5271,314186,0
2013-09-24,5.5204,5.5598,5.5141,5.5532,223516,0
2013-09-25,5.5667,5.5726,5.5271,5.5271,235797,0
2013-09-26,5.547,5.5795,5.547,5.5667,219845,0
2013-09-27,5.5667,5.5862,5.5598,5.5795,163880,0
2013-09-30,5.681,5.7013,5.6543,5.6878,315610,0
2013-10-01,5.5667,5.6187,5.5667,5.6124,202724,0
2013-10-02,5.5598,5.5862,5.5402,5.5862,246746,0
2013-10-03,5.5928,5.6124,5.5337,5.547,124749,0
2013-10-04,5.5402,5.5862,5.5402,5.5667,146460,0
2013-10-07,5.547,5.5598,5.5012,5.5271,227488,0
2013-10-08,5.5419,5.5419,5.476,5.4827,353885,0
2013-10-09,5.4694,5.5023,5.4563,5.4893,211260,0
2013-10-10,5.5091,5.5814,5.5091,5.5814,206689,0
2013-10-11,5.5947,5.6077,5.5684,5.5814,203266,0
2013-10-14,5.575,5.588,5.4893,5.588,172107,0
2013-10-15,5.5947,5.5947,5.5615,5.5615,205333,0
2013-10-16,5.588,5.6343,5.5684,5.6273,241890,0
2013-10-17,5.6146,5.7395,5.6146,5.7198,284993,0
2013-10-18,5.7065,5.7395,5.6605,5.7268,326566,0
2013-10-21,5.7332,5.7791,5.7332,5.7791,216545,0
2013-10-22,5.799,5.865,5.7791,5.865,296973,0
2013-10-23,5.8187,5.865,5.8187,5.8582,333094,0
2013-10-24,5.878,5.8913,5.8517,5.8845,307904,0
2013-10-25,5.8845,5.898,5.8318,5.8517,206079,0
2013-10-28,5.8386,5.8845,5.8386,5.865,184988,0
2013-10-29,5.878,5.9045,5.865,5.8845,189387,0
2013-10-30,5.8913,5.8913,5.8253,5.8386,349788,0
2013-10-31,5.9482,5.9482,5.9084,5.9218,198000,0
2013-11-01,5.8187,5.8451,5.7856,5.8187,167380,0
2013-11-04,5.8187,5.8517,5.8058,5.8517,137196,0
2013-11-05,5.8386,5.8451,5.8121,5.8451,177242,0
2013-11-06,5.865,5.8913,5.8451,5.8582,213970,0
2013-11-07,5.8863,5.8863,5.8136,5.8136,276059,0
2013-11-08,5.8136,5.9463,5.7339,5.9196,1507008,0
2013-11-11,5.953,5.9594,5.9133,5.9196,493805,0
2013-11-12,5.9196,5.9196,5.8399,5.8733,348986,0
2013-11-13,5.8733,5.8863,5.7669,5.8597,517907,0
2013-11-14,5.8666,5.8999,5.8597,5.8999,252703,0
2013-11-15,5.9196,5.9594,5.8797,5.953,319607,0
2013-11-18,5.9659,5.9861,5.9133,5.9395,338892,0
2013-11-19,5.9196,5.9395,5.8928,5.9062,230251,0
2013-11-20,5.9196,5.9395,5.8863,5.9062,152948,0
2013-11-21,5.9196,5.9395,5.8928,5.9329,268370,0
2013-11-22,5.9329,5.9463,5.8999,5.9463,254958,0
2013-11-25,5.9659,5.9727,5.8733,5.8928,317495,0
2013-11-26,5.9062,5.9062,5.8534,5.9062,184439,0
2013-11-27,5.9133,5.9329,5.8928,5.8999,171483,0
2013-11-29,5.9218,6.002,5.9218,5.9619,103164,0
2013-12-02,5.9264,5.9463,5.8666,5.8999,286756,0
2013-12-03,5.9146,5.9351,5.8816,5.9084,170273,0
2013-12-04,5.8884,5.9084,5.8615,5.8816,173255,0
2013-12-05,5.895,5.9084,5.8214,5.8548,219942,0
2013-12-06,5.8733,5.8797,5.8266,5.8534,164097,0
2013-12-09,5.8482,5.8548,5.8282,5.8414,313301,0
2013-12-10,5.8414,5.8615,5.8149,5.8414,234154,0
2013-12-11,5.8282,5.8615,5.7881,5.8149,191061,0
2013-12-12,5.8214,5.8214,5.7414,5.7614,249744,0
2013-12-13,5.7414,5.7746,5.7207,5.7746,168323,0
2013-12-16,5.8348,5.9018,5.7814,5.8282,320339,0
2013-12-17,5.8214,5.8282,5.7814,5.8282,261834,0
2013-12-18,5.8482,5.8482,5.7881,5.8414,371656,0
2013-12-19,5.8348,5.8548,5.8149,5.8548,275896,0
2013-12-20,5.8414,5.9284,5.8414,5.9084,253465,0
2013-12-23,5.9552,6.002,5.9351,6.002,318535,0
2013-12-24,6.0084,6.0622,6.0084,6.0622,131067,0
2013-12-26,6.0622,6.082,6.0486,6.0753,232358,0
2013-12-27,6.0768,6.1104,6.05,6.0833,240135,0
2013-12-30,6.1104,6.1104,6.0029,6.0232,252321,0
2013-12-31,6.0029,6.0632,6.0029,6.0362,272528,0
2014-01-02,5.9961,6.016,5.9625,5.969,301920,0
2014-01-03,5.9691,5.9893,5.9421,5.9824,189825,0
2014-01-06,6.0232,6.05,5.9691,5.9961,208782,0
2014-01-07,6.0029,6.016,5.9824,6.0093,495743,0
2014-01-08,5.9893,6.0362,5.9824,6.0362,270748,0
2014-01-09,6.0232,6.0564,6.0093,6.0564,280258,0
2014-01-10,6.0564,6.0702,6.0296,6.0564,225575,0
2014-01-13,6.0702,6.0903,5.9961,6.0029,409980,0
2014-01-14,6.0232,6.0432,5.9893,6.016,232556,0
2014-01-15,6.016,6.0702,6.0029,6.0564,144884,0
2014-01-16,6.0632,6.0833,6.0362,6.0702,184905,0
2014-01-17,6.0029,6.0833,6.0029,6.0564,264656,0
2014-01-21,6.0903,6.0903,6.0632,6.0768,217550,0
2014-01-22,6.0903,6.1104,6.0632,6.1104,193181,0
2014-01-23,6.0903,6.124,6.0564,6.124,372981,0
2014-01-24,6.0702,6.0971,5.9756,6.0029,270873,0
2014-01-27,6.0093,6.016,5.8749,5.8817,305967,0
2014-01-28,5.9287,5.9356,5.8884,5.9287,201053,0
2014-01-29,5.8884,5.9149,5.8345,5.868,208041,0
2014-01-30,5.9018,5.9287,5.8749,5.8884,246229,0
2014-01-31,5.8145,5.8816,5.7873,5.8748,297478,0
2014-02-03,5.8884,5.8884,5.7469,5.7607,233008,0
2014-02-04,5.794,5.8345,5.7738,5.8345,289888,0
2014-02-05,5.8345,5.848,5.7873,5.821,168995,0
2014-02-06,5.8345,5.9087,5.8278,5.9086,194089,0
2014-02-07,5.9574,5.991,5.9301,5.9711,164470,0
2014-02-10,5.9506,6.005,5.9506,5.9979,172914,0
2014-02-11,6.005,6.0592,5.9979,6.0385,149418,0
2014-02-12,6.0453,6.086,6.0441,6.0795,207153,0
2014-02-13,6.0453,6.0998,6.0453,6.086,176595,0
2014-02-14,6.1199,6.1267,6.0724,6.0998,298573,0
2014-02-18,6.0998,6.1539,6.086,6.1267,334444,0
2014-02-19,6.1065,6.1403,6.0795,6.0998,177443,0
2014-02-20,6.113,6.1199,6.0724,6.113,148401,0
2014-02-21,6.1267,6.147,6.0927,6.1339,251556,0
2014-02-24,6.1339,6.1813,6.1267,6.147,261346,0
2014-02-25,6.1267,6.1742,6.1267,6.1742,287609,0
2014-02-26,6.1742,6.1945,6.147,6.1813,250224,0
2014-02-27,6.1539,6.1812,6.1339,6.1673,224691,0
2014-02-28,6.147,6.2083,6.147,6.1874,328553,0
2014-03-03,6.1339,6.1605,6.113,6.1267,197734,0
2014-03-04,6.147,6.2015,6.147,6.1945,284519,0
2014-03-05,6.1813,6.2149,6.1742,6.1875,222333,0
2014-03-06,6.2083,6.2691,6.2083,6.2622,243107,0
2014-03-07,6.2704,6.2808,6.1954,6.2022,226166,0
2014-03-10,6.2223,6.2432,6.1805,6.2162,161624,0
2014-03-11,6.2022,6.2295,6.1342,6.1476,531439,0
2014-03-12,6.1613,6.1821,6.1133,6.1821,153266,0
2014-03-13,6.1886,6.2162,6.1342,6.1681,344431,0
2014-03-14,6.1681,6.1886,6.107,6.1133,261323,0
2014-03-17,6.1476,6.1748,6.107,6.1546,165347,0
2014-03-18,6.1748,6.2094,6.1476,6.1821,233297,0
2014-03-19,6.2022,6.2223,6.1476,6.1681,153119,0
2014-03-20,6.1546,6.1748,6.1271,6.1409,219371,0
2014-03-21,6.1748,6.1886,6.1409,6.1613,139352,0
2014-03-24,6.1546,6.1748,6.0929,6.1271,179532,0
2014-03-25,6.1546,6.1681,6.1271,6.1476,174288,0
2014-03-26,6.1681,6.1748,6.1203,6.1342,181299,0
2014-03-27,6.1476,6.1476,6.0656,6.0725,253745,0
2014-03-28,6.0796,6.1476,6.0796,6.1271,155232,0
2014-03-31,6.1409,6.1613,6.1271,6.1409,129942,0
2014-04-01,6.1821,6.244,6.1681,6.2432,372385,0
2014-04-02,6.2432,6.2704,6.2363,6.2704,288375,0
2014-04-03,6.2977,6.2977,6.2295,6.2499,231058,0
2014-04-04,6.2499,6.2704,6.2094,6.2162,256714,0
2014-04-07,6.2094,6.2094,6.1476,6.1613,389833,0
2014-04-08,6.1407,6.1681,6.113,6.1613,397787,0
2014-04-09,6.1545,6.2167,6.1545,6.2096,306952,0
2014-04-10,6.1957,6.2229,6.1342,6.1474,431060,0
2014-04-11,6.175,6.175,6.0924,6.113,231493,0
2014-04-14,6.0924,6.1407,6.0854,6.1342,300332,0
2014-04-15,6.1407,6.1613,6.0924,6.1545,355575,0
2014-04-16,6.175,6.237,6.175,6.237,324642,0
2014-04-17,6.2024,6.2574,6.2024,6.2574,176735,0
2014-04-21,6.2229,6.2647,6.2229,6.2507,258301,0
2014-04-22,6.2574,6.3123,6.2574,6.3057,344687,0
2014-04-23,6.3057,6.3123,6.2848,6.3057,232807,0
2014-04-24,6.299,6.3057,6.2647,6.2924,225333,0
2014-04-25,6.2848,6.299,6.2536,6.2924,224993,0
2014-04-28,6.299,6.299,6.23,6.2782,173167,0
2014-04-29,6.2574,6.2848,6.2574,6.2782,182500,0
2014-04-30,6.2848,6.299,6.2712,6.299,289750,0
2014-05-01,6.3123,6.3198,6.2782,6.3198,174196,0
2014-05-02,6.3123,6.3539,6.3123,6.3539,145747,0
2014-05-05,6.347,6.3607,6.2991,6.3539,197065,0
2014-05-06,6.3601,6.3607,6.3352,6.3607,248056,0
2014-05-07,6.347,6.3607,6.3401,6.3607,210566,0
2014-05-08,6.3816,6.3884,6.3538,6.3678,141249,0
2014-05-09,6.3747,6.3816,6.3469,6.3816,144148,0
2014-05-12,6.4024,6.4094,6.3747,6.3954,229388,0
2014-05-13,6.4161,6.4161,6.3884,6.4094,192371,0
2014-05-14,6.4024,6.4094,6.3954,6.4094,211504,0
2014-05-15,6.4094,6.4094,6.3469,6.3678,263515,0
2014-05-16,6.3678,6.4094,6.3469,6.4024,273702,0
2014-05-19,6.4024,6.4094,6.3747,6.4094,150730,0
2014-05-20,6.4094,6.423,6.3884,6.4161,252040,0
2014-05-21,6.4438,6.4994,6.423,6.4856,409075,0
2014-05-22,6.4856,6.534,6.4856,6.5202,251368,0
2014-05-23,6.5269,6.5687,6.4994,6.5133,223419,0
2014-05-27,6.5616,6.5961,6.5269,6.5826,430995,0
2014-05-28,6.5756,6.6238,6.5616,6.6171,321282,0
2014-05-29,6.6171,6.6378,6.5961,6.6238,325444,0
2014-05-30,6.6171,6.6378,6.6105,6.6378,262313,0
2014-06-02,6.6378,6.6726,6.6238,6.6726,364253,0
2014-06-03,6.6513,6.6726,6.6307,6.6513,291654,0
2014-06-04,6.6513,6.6937,6.6378,6.6937,288217,0
2014-06-05,6.7079,6.7274,6.6513,6.6726,302432,0
2014-06-06,6.6656,6.7079,6.6587,6.6726,283449,0
2014-06-09,6.7004,6.721,6.6443,6.6513,262874,0
2014-06-10,6.6868,6.721,6.6726,6.721,257034,0
2014-06-11,6.7004,6.721,6.6797,6.6937,247335,0
2014-06-12,6.7142,6.7421,6.6378,6.6587,206913,0
2014-06-13,6.6443,6.7004,6.6443,6.7004,273668,0
2014-06-16,6.7347,6.7415,6.6656,6.721,268336,0
2014-06-17,6.7347,6.7562,6.7004,6.7562,247452,0
2014-06-18,6.7562,6.8057,6.7421,6.7772,257683,0
2014-06-19,6.7917,6.8253,6.721,6.7421,255684,0
2014-06-20,6.7703,6.7986,6.7142,6.7347,286782,0
2014-06-23,6.7562,6.7631,6.721,6.7347,199327,0
2014-06-24,6.7347,6.7562,6.6726,6.7142,205586,0
2014-06-25,6.721,6.7917,6.7004,6.7917,297061,0
2014-06-26,6.7917,6.812,6.7447,6.812,224371,0
2014-06-27,6.7772,6.8253,6.7772,6.812,156636,0
2014-06-30,6.8183,6.8609,6.812,6.8399,185738,0
2014-07-01,6.8681,6.9024,6.8473,6.8609,212724,0
2014-07-02,6.8892,6.903,6.812,6.8253,218636,0
2014-07-03,6.8473,6.8609,6.8183,6.8473,149019,0
2014-07-07,6.8473,6.8609,6.8399,6.8609,187167,0
2014-07-08,6.8892,6.9243,6.8048,6.8399,305589,0
2014-07-09,6.875,6.8826,6.8253,6.8609,156582,0
2014-07-10,6.8609,6.875,6.7982,6.875,357660,0
2014-07-11,6.903,6.9169,6.8329,6.8609,209755,0
2014-07-14,6.8892,6.903,6.8609,6.8892,186688,0
2014-07-15,6.9169,6.9169,6.8539,6.8892,248864,0
2014-07-16,6.8892,6.9258,6.875,6.9132,247939,0
2014-07-17,6.9169,6.9243,6.8539,6.8681,225328,0
2014-07-18,6.8826,6.8826,6.8253,6.8681,165320,0
2014-07-21,6.8539,6.8609,6.8183,6.8183,240822,0
2014-07-22,6.8473,6.8892,6.8399,6.8826,234961,0
2014-07-23,6.8609,6.9449,6.8609,6.9243,242906,0
2014-07-24,6.9449,6.9667,6.9243,6.9667,351692,0
2014-07-25,6.9667,6.9735,6.9314,6.9449,187864,0
2014-07-28,7.142,7.142,6.8826,6.896,193942,0
2014-07-29,6.9169,6.9243,6.8539,6.8539,190501,0
2014-07-30,6.8539,6.9097,6.8183,6.8329,236161,0
2014-07-31,6.8253,6.8253,6.6291,6.6501,581024,0
2014-08-01,6.6642,6.6781,6.4955,6.5306,534484,0
2014-08-04,6.5165,6.5868,6.504,6.5447,227354,0
2014-08-05,6.5587,6.5938,6.5023,6.5236,211414,0
2014-08-06,6.5094,6.5375,6.3408,6.4955,533602,0
2014-08-07,6.4814,6.5375,6.4672,6.4887,241453,0
2014-08-08,6.5025,6.5522,6.4531,6.5452,218492,0
2014-08-11,6.5593,6.5998,6.5452,6.5805,197681,0
2014-08-12,6.5875,6.6018,6.5311,6.5452,218356,0
2014-08-13,6.5875,6.6727,6.5663,6.6655,314667,0
2014-08-14,6.6868,6.7427,6.6579,6.7152,209553,0
2014-08-15,6.758,6.7648,6.6585,6.7152,225738,0
2014-08-18,6.7364,6.7996,6.7081,6.7504,270620,0
2014-08-19,6.7717,6.8429,6.7431,6.8214,255556,0
2014-08-20,6.8282,6.8916,6.8072,6.8851,313332,0
2014-08-21,6.8916,6.9132,6.8429,6.8987,277322,0
2014-08-22,6.9061,6.9061,6.7294,6.7793,594431,0
2014-08-25,6.7996,6.8429,6.7932,6.8358,226084,0
2014-08-26,6.8358,6.8712,6.8214,6.8712,208064,0
2014-08-27,6.8637,6.8916,6.8429,6.8781,242851,0
2014-08-28,6.8495,6.8712,6.7932,6.814,287955,0
2014-08-29,6.7996,6.8429,6.7996,6.814,182459,0
2014-09-02,6.8429,6.8429,6.7932,6.8214,282359,0
2014-09-03,6.8429,6.8712,6.8214,6.8637,238935,0
2014-09-04,6.8495,6.8916,6.8495,6.8563,327437,0
2014-09-05,6.8637,6.8712,6.8358,6.8429,194384,0
2014-09-08,6.8282,6.8781,6.7925,6.7925,279694,0
2014-09-09,6.7996,6.814,6.7073,6.7354,383371,0
2014-09-10,6.7427,6.7571,6.6998,6.7499,305382,0
2014-09-11,6.7499,6.7641,6.7283,6.7641,181535,0
2014-09-12,6.7783,6.7783,6.6572,6.6856,231304,0
2014-09-15,6.6998,6.7292,6.6712,6.6928,347520,0
2014-09-16,6.6784,6.7571,6.6643,6.7499,198992,0
2014-09-17,6.7641,6.7996,6.758,6.7996,164237,0
2014-09-18,6.8072,6.8495,6.7641,6.8495,159052,0
2014-09-19,6.8358,6.8712,6.814,6.8282,161182,0
2014-09-22,6.8358,6.8563,6.6998,6.7143,299390,0
2014-09-23,6.6784,6.7427,6.6643,6.6784,165586,0
2014-09-24,6.6643,6.7283,6.6643,6.7283,164349,0
2014-09-25,6.6856,6.7073,6.6142,6.6358,220467,0
2014-09-26,6.6216,6.6692,6.6001,6.6499,171386,0
2014-09-29,6.6142,6.6142,6.5502,6.5784,174103,0
2014-09-30,6.5645,6.6142,6.5571,6.6142,221945,0
2014-10-01,6.5784,6.5856,6.5429,6.5429,182257,0
2014-10-02,6.5357,6.5357,6.3502,6.4503,458166,0
2014-10-03,6.4643,6.5146,6.4503,6.4788,204175,0
2014-10-06,6.486,6.5429,6.4788,6.5215,150091,0
2014-10-07,6.5145,6.5539,6.4568,6.4926,181759,0
2014-10-08,6.4783,6.5215,6.4209,6.5145,235029,0
2014-10-09,6.4857,6.5503,6.3851,6.4065,232504,0
2014-10-10,6.4136,6.464,6.1692,6.1909,468247,0
2014-10-13,6.2051,6.2269,5.9464,5.9606,422991,0
2014-10-14,5.9967,6.0041,5.8672,5.9247,610403,0
2014-10-15,5.8313,5.8959,5.5796,5.8096,919584,0
2014-10-16,5.7447,6.0251,5.7447,5.9819,389597,0
2014-10-17,6.0111,6.1549,6.0111,6.0902,334124,0
2014-10-20,6.1044,6.1261,6.0826,6.1188,226668,0
2014-10-21,6.1978,6.3204,6.1765,6.3127,308302,0
2014-10-22,6.3345,6.4208,6.3021,6.3418,295047,0
2014-10-23,6.3992,6.464,6.3631,6.3704,287748,0
2014-10-24,6.3992,6.4568,6.3779,6.4568,162817,0
2014-10-27,6.435,6.4424,6.3704,6.3992,151361,0
2014-10-28,6.428,6.4621,6.4065,6.4568,254661,0
2014-10-29,6.4714,6.4714,6.3992,6.464,167870,0
2014-10-30,6.4136,6.4714,6.4136,6.4498,161441,0
2014-10-31,6.4857,6.543,6.4424,6.4783,251636,0
2014-11-03,6.5,6.5215,6.464,6.4926,310961,0
2014-11-04,6.4783,6.4783,6.3923,6.4498,239341,0
2014-11-05,6.4714,6.4857,6.428,6.464,175837,0
2014-11-06,6.4785,6.5148,6.4347,6.5148,166893,0
2014-11-07,6.4859,6.5002,6.4674,6.4859,124827,0
2014-11-10,6.5002,6.5002,6.464,6.4928,114159,0
2014-11-11,6.4785,6.5582,6.4721,6.5582,135542,0
2014-11-12,6.5509,6.5509,6.5002,6.5075,147790,0
2014-11-13,6.5002,6.5197,6.4276,6.4567,229543,0
2014-11-14,6.4347,6.464,6.4205,6.4276,221912,0
2014-11-17,6.4131,6.4423,6.3916,6.406,308738,0
2014-11-18,6.4276,6.5002,6.4275,6.5002,206863,0
2014-11-19,6.4859,6.5075,6.4423,6.464,173309,0
2014-11-20,6.4131,6.4714,6.3987,6.464,250757,0
2014-11-21,6.5002,6.5366,6.4785,6.5075,192936,0
2014-11-24,6.5002,6.5365,6.4928,6.5219,260534,0
2014-11-25,6.5292,6.5657,6.5075,6.5657,184568,0
2014-11-26,6.5509,6.6017,6.5292,6.6017,185037,0
2014-11-28,6.5657,6.5797,6.5438,6.5509,82987,0
2014-12-01,6.5366,6.5509,6.4714,6.5075,220623,0
2014-12-02,6.4928,6.5575,6.4714,6.5509,142837,0
2014-12-03,6.5292,6.5727,6.5075,6.5292,193717,0
2014-12-04,6.5002,6.5334,6.4785,6.5002,137258,0
2014-12-05,6.4785,6.5148,6.4423,6.5148,268691,0
2014-12-08,6.4856,6.4927,6.427,6.4561,139502,0
2014-12-09,6.4124,6.4342,6.3103,6.3612,271594,0
2014-12-10,6.3541,6.3541,6.2222,6.2299,215800,0
2014-12-11,6.2664,6.3177,6.2589,6.2589,195418,0
2014-12-12,6.201,6.2432,6.1715,6.208,222086,0
2014-12-15,6.1786,6.2785,6.0837,6.0837,237904,0
2014-12-16,6.047,6.1275,6.0036,6.018,334842,0
2014-12-17,6.047,6.1275,6.0036,6.0987,262007,0
2014-12-18,6.1933,6.2517,6.1128,6.2446,294674,0
2014-12-19,6.3103,6.3103,6.2222,6.2739,290148,0
2014-12-22,6.2883,6.2883,6.2153,6.2589,293427,0
2014-12-23,6.2883,6.3393,6.2589,6.3177,335166,0
2014-12-24,6.3027,6.3541,6.2813,6.3322,119873,0
2014-12-26,6.3393,6.3978,6.3322,6.3978,316221,0
2014-12-29,6.3686,6.479,6.3097,6.479,602106,0
2014-12-30,6.3462,6.6188,6.3389,6.5966,984372,0
2014-12-31,6.5525,6.7954,6.479,6.7954,2359593,0
2015-01-02,6.6629,6.6857,6.5084,6.5966,463373,0
2015-01-05,6.5376,6.5376,6.3317,6.3759,347561,0
2015-01-06,6.3389,6.4104,6.2655,6.3097,306919,0
2015-01-07,6.3609,6.3737,6.2947,6.3536,306623,0
2015-01-08,6.3905,6.4641,6.3536,6.4641,175616,0
2015-01-09,6.4496,6.4532,6.3759,6.4345,140503,0
2015-01-12,6.4052,6.4052,6.3536,6.3905,183074,0
2015-01-13,6.4052,6.4641,6.3609,6.3905,170383,0
2015-01-14,6.3609,6.3609,6.2578,6.2947,233329,0
2015-01-15,6.3389,6.3389,6.2286,6.2433,224153,0
2015-01-16,6.2136,6.3832,6.2136,6.3609,214318,0
2015-01-20,6.3536,6.3759,6.302,6.3535,157820,0
2015-01-21,6.3317,6.4345,6.324,6.3905,205172,0
2015-01-22,6.4052,6.5453,6.4052,6.5157,178415,0
2015-01-23,6.5157,6.5304,6.479,6.5008,143914,0
2015-01-26,6.479,6.5084,6.4496,6.4496,232573,0
2015-01-27,6.4272,6.4935,6.3832,6.4935,130551,0
2015-01-28,6.5157,6.5157,6.4496,6.4751,203105,0
2015-01-29,6.4862,6.4862,6.3978,6.4567,113979,0
2015-01-30,6.4125,6.479,6.2726,6.3317,233161,0
2015-02-02,6.3759,6.42,6.3317,6.3759,168954,0
2015-02-03,6.3905,6.4716,6.3759,6.4716,182321,0
2015-02-04,6.4641,6.4862,6.4423,6.479,184770,0
2015-02-05,6.4862,6.5157,6.4496,6.4935,142094,0
2015-02-06,6.4862,6.5457,6.4788,6.5009,139049,0
2015-02-09,6.4935,6.5085,6.4196,6.4493,164864,0
2015-02-10,6.4715,6.5232,6.4342,6.5232,145828,0
2015-02-11,6.4715,6.538,6.4715,6.5251,145824,0
2015-02-12,6.5457,6.6048,6.5457,6.5975,215128,0
2015-02-13,6.6272,6.6303,6.5901,6.6199,114616,0
2015-02-17,6.6272,6.6344,6.5752,6.6344,159570,0
2015-02-18,6.6048,6.6344,6.5752,6.5975,127914,0
2015-02-19,6.5752,6.6272,6.5752,6.6122,116955,0
2015-02-20,6.6122,6.6792,6.5752,6.6716,170189,0
2015-02-23,6.6494,6.6716,6.6344,6.6643,149368,0
2015-02-24,6.6344,6.7089,6.6272,6.7089,209233,0
2015-02-25,6.6569,6.7164,6.6569,6.7164,187410,0
2015-02-26,6.6939,6.7163,6.6419,6.701,192063,0
2015-02-27,6.6569,6.7459,6.6569,6.7384,218114,0
2015-03-02,6.7384,6.7829,6.7089,6.7829,121138,0
2015-03-03,6.7682,6.7682,6.6939,6.7682,181910,0
2015-03-04,6.7164,6.7164,6.6569,6.6866,210747,0
2015-03-05,6.6792,6.7459,6.6716,6.7459,166146,0
2015-03-06,6.6939,6.6939,6.6344,6.6569,197813,0
2015-03-09,6.6794,6.7168,6.6195,6.6342,106558,0
2015-03-10,6.597,6.6269,6.5222,6.5372,168594,0
2015-03-11,6.5222,6.5297,6.4922,6.5148,220869,0
2015-03-12,6.5071,6.5747,6.4922,6.5372,207765,0
2015-03-13,6.5297,6.5372,6.4626,6.5148,202418,0
2015-03-16,6.5447,6.597,6.5071,6.567,333707,0
2015-03-17,6.5597,6.567,6.5071,6.5447,192656,0
2015-03-18,6.5297,6.6718,6.5071,6.612,220604,0
2015-03-19,6.567,6.6269,6.5597,6.6045,148671,0
2015-03-20,6.597,6.6794,6.597,6.6342,246003,0
2015-03-23,6.6195,6.6868,6.6195,6.6794,161234,0
2015-03-24,6.6943,6.6943,6.6269,6.6494,283034,0
2015-03-25,6.6342,6.6569,6.5896,6.597,146533,0
2015-03-26,6.5896,6.5896,6.5297,6.5747,126745,0
2015-03-27,6.5447,6.5747,6.5222,6.567,89043,0
2015-03-30,6.5822,6.6195,6.567,6.6045,239454,0
2015-03-31,6.6045,6.6164,6.5521,6.5747,189751,0
2015-04-01,6.5822,6.5896,6.5148,6.5822,126210,0
2015-04-02,6.567,6.597,6.5222,6.5822,119929,0
2015-04-06,6.5297,6.6569,6.5148,6.6269,148137,0
2015-04-07,6.6045,6.6868,6.6045,6.6342,156628,0
2015-04-08,6.6571,6.6722,6.6342,6.6571,146967,0
2015-04-09,6.6797,6.6873,6.6494,6.6571,185897,0
2015-04-10,6.6873,6.7021,6.6571,6.6722,221511,0
2015-04-13,6.6797,6.7021,6.6342,6.6571,218995,0
2015-04-14,6.6571,6.7475,6.6571,6.7475,260377,0
2015-04-15,6.7248,6.8681,6.7174,6.7623,399598,0
2015-04-16,6.7623,6.7926,6.7402,6.7623,215098,0
2015-04-17,6.7475,6.7775,6.6797,6.7475,243264,0
2015-04-20,6.7475,6.7623,6.7248,6.755,208178,0
2015-04-21,6.7702,6.7702,6.7326,6.7702,148717,0
2015-04-22,6.7775,6.8305,6.755,6.8305,118188,0
2015-04-23,6.8305,6.8681,6.8,6.8532,251627,0
2015-04-24,6.8532,6.8681,6.8305,6.8455,232179,0
2015-04-27,6.8681,6.9058,6.808,6.8377,212626,0
2015-04-28,6.8606,6.8606,6.8154,6.8606,163946,0
2015-04-29,6.8154,6.8455,6.8,6.8154,163946,0
2015-04-30,6.8,6.8305,6.755,6.8,219125,0
2015-05-01,6.7851,6.8154,6.7402,6.8154,213423,0
2015-05-04,6.8154,6.8606,6.7851,6.8532,333860,0
2015-05-05,6.8231,6.8305,6.7623,6.8305,201748,0
2015-05-06,6.8,6.8231,6.755,6.7926,302056,0
2015-05-07,6.7851,6.7927,6.7475,6.7623,202138,0
2015-05-08,6.7777,6.8691,6.7777,6.8691,190563,0
2015-05-11,6.8233,6.8312,6.7549,6.7623,173983,0
2015-05-12,6.74,6.7777,6.7246,6.7549,135126,0
2015-05-13,6.7777,6.8082,6.7473,6.7702,176222,0
2015-05-14,6.8002,6.8539,6.8002,6.8233,216888,0
2015-05-15,6.8463,6.8762,6.8233,6.8312,247771,0
2015-05-18,6.8312,6.8993,6.8082,6.8463,325418,0
2015-05-19,6.8463,6.8691,6.8385,6.8691,181805,0
2015-05-20,6.8385,6.9072,6.8385,6.9072,230573,0
2015-05-21,6.8842,6.9219,6.8762,6.9219,106074,0
2015-05-22,6.9219,6.9295,6.8539,6.8842,148846,0
2015-05-26,6.8539,6.8619,6.8082,6.8385,191638,0
2015-05-27,6.8312,6.8691,6.8233,6.8691,119238,0
2015-05-28,6.8691,6.8691,6.8157,6.8233,142843,0
2015-05-29,6.8385,6.8463,6.8082,6.8082,210966,0
2015-06-01,6.8385,6.8385,6.7853,6.8082,197519,0
2015-06-02,6.7853,6.8312,6.7702,6.8233,131440,0
2015-06-03,6.8463,6.8463,6.8002,6.8385,165692,0
2015-06-04,6.7702,6.8082,6.7324,6.7777,265451,0
2015-06-05,6.74,6.7623,6.664,6.679,443513,0
2015-06-08,6.6328,6.7095,6.6178,6.6562,227695,0
2015-06-09,6.6328,6.6487,6.6025,6.6407,212502,0
2015-06-10,6.6562,6.7095,6.6091,6.7095,179188,0
2015-06-11,6.6944,6.7405,6.6868,6.7327,118841,0
2015-06-12,6.7017,6.7173,6.6868,6.7173,125336,0
2015-06-15,6.6712,6.7786,6.6712,6.7017,202234,0
2015-06-16,6.6944,6.7405,6.6562,6.7405,139830,0
2015-06-17,6.7556,6.7707,6.6868,6.7173,109015,0
2015-06-18,6.7095,6.8475,6.7095,6.8092,457870,0
2015-06-19,6.8168,6.8244,6.7631,6.8013,452648,0
2015-06-22,6.8244,6.9243,6.8013,6.8781,591301,0
2015-06-23,6.8935,6.9165,6.8781,6.8882,303934,0
2015-06-24,6.8859,6.9089,6.8092,6.8629,198059,0
2015-06-25,6.8859,6.8859,6.8013,6.8244,180170,0
2015-06-26,6.8321,6.8397,6.7095,6.7173,200407,0
2015-06-29,6.6944,6.6944,6.5103,6.5103,310467,0
2015-06-30,6.5257,6.5793,6.5103,6.5103,396705,0
2015-07-01,6.5949,6.6328,6.5642,6.6178,153274,0
2015-07-02,6.6328,6.7017,6.5793,6.6868,339323,0
2015-07-06,6.6102,6.6252,6.5181,6.5717,208240,0
2015-07-07,6.5642,6.6328,6.4722,6.6328,222862,0
2015-07-08,6.5636,6.5636,6.4476,6.4787,206040,0
2015-07-09,6.5326,6.5479,6.4711,6.4863,193866,0
2015-07-10,6.5636,6.6251,6.5326,6.6251,138697,0
2015-07-13,6.6564,6.7177,6.6564,6.6872,168743,0
2015-07-14,6.695,6.7566,6.6794,6.7491,164577,0
2015-07-15,6.78,6.7875,6.6489,6.6489,221706,0
2015-07-16,6.6794,6.7644,6.6716,6.7414,204232,0
2015-07-17,6.7024,6.7644,6.6328,6.6564,258105,0
2015-07-20,6.6872,6.6872,6.61,6.6176,285682,0
2015-07-21,6.6407,6.7024,6.6176,6.7024,297989,0
2015-07-22,6.6489,6.6716,6.5712,6.5945,247481,0
2015-07-23,6.6251,6.6251,6.5405,6.5867,262763,0
2015-07-24,6.6022,6.61,6.4787,6.4863,182337,0
2015-07-27,6.4554,6.4787,6.2623,6.3551,297211,0
2015-07-28,6.3937,6.4402,6.3089,6.4168,196458,0
2015-07-29,6.4014,6.4863,6.4014,6.4863,116421,0
2015-07-30,6.4711,6.4863,6.4092,6.4476,177808,0
2015-07-31,6.4863,6.5094,6.4246,6.4476,350046,0
2015-08-03,6.4246,6.4554,6.4014,6.4402,178511,0
2015-08-04,6.4168,6.4787,6.4168,6.4711,110856,0
2015-08-05,6.4787,6.5094,6.4402,6.4863,126136,0
2015-08-06,6.5249,6.5405,6.4476,6.4631,215700,0
2015-08-07,6.4399,6.4631,6.3932,6.4164,144217,0
2015-08-10,6.4475,6.4631,6.4164,6.432,178249,0
2015-08-11,6.4009,6.4235,6.292,6.3228,473216,0
2015-08-12,6.2998,6.3228,6.2373,6.3076,322467,0
2015-08-13,6.292,6.3384,6.2685,6.3076,182230,0
2015-08-14,6.3308,6.3615,6.2761,6.3228,260564,0
2015-08-17,6.2838,6.3308,6.2606,6.3076,290486,0
2015-08-18,6.3076,6.3076,6.2606,6.2761,260050,0
2015-08-19,6.2528,6.2685,6.2061,6.2061,250934,0
2015-08-20,6.1828,6.1906,6.0583,6.0658,428155,0
2015-08-21,6.0348,6.0348,5.8869,5.9103,481321,0
2015-08-24,5.6065,5.7001,5.2172,5.5286,738250,0
2015-08-25,5.7624,5.7624,5.6379,5.661,389241,0
2015-08-26,5.7544,5.8168,5.6844,5.809,297553,0
2015-08-27,5.809,5.9804,5.809,5.9804,288049,0
2015-08-28,5.8869,5.9726,5.8791,5.9493,388213,0
2015-08-31,5.8869,5.9335,5.8869,5.8869,296139,0
2015-09-01,5.7311,5.8322,5.7077,5.739,191350,0
2015-09-02,5.8168,5.8402,5.7235,5.8015,250934,0
2015-09-03,5.7781,5.8791,5.77,5.809,198667,0
2015-09-04,5.739,5.8015,5.7235,5.7855,427767,0
2015-09-08,5.8406,5.8799,5.8093,5.8406,364653,0
2015-09-09,5.8721,5.9034,5.8251,5.8565,286732,0
2015-09-10,5.817,5.888,5.817,5.8721,156037,0
2015-09-11,5.8328,5.8721,5.8015,5.8093,264724,0
2015-09-14,5.8251,5.8328,5.7461,5.7855,171987,0
2015-09-15,5.778,5.8328,5.7541,5.8015,403256,0
2015-09-16,5.8251,5.8956,5.8015,5.8721,232667,0
2015-09-17,5.8406,5.9309,5.8328,5.8721,307115,0
2015-09-18,5.7622,5.8406,5.7622,5.8328,186493,0
2015-09-21,5.8406,5.8956,5.7935,5.8484,254929,0
2015-09-22,5.7855,5.8015,5.7385,5.7855,216638,0
2015-09-23,5.7855,5.8093,5.7306,5.7306,150513,0
2015-09-24,5.7228,5.7228,5.6441,5.7228,251100,0
2015-09-25,5.7385,5.7698,5.66,5.7068,167665,0
2015-09-28,5.6441,5.6441,5.5264,5.534,264465,0
2015-09-29,5.5264,5.5579,5.3929,5.4162,368144,0
2015-09-30,5.4397,5.534,5.4162,5.4712,476911,0
2015-10-01,5.4637,5.5185,5.4084,5.4556,218928,0
2015-10-02,5.3849,5.5419,5.3849,5.5264,158632,0
2015-10-05,5.5655,5.6679,5.5655,5.652,196228,0
2015-10-06,5.6209,5.6836,5.5891,5.6758,241700,0
2015-10-07,5.7072,5.7709,5.6916,5.7392,268962,0
2015-10-08,5.6994,5.8264,5.6994,5.7868,211390,0
2015-10-09,5.8185,5.8743,5.8027,5.8663,280173,0
2015-10-12,5.8901,5.9137,5.8185,5.8859,217369,0
2015-10-13,5.8663,5.9057,5.8344,5.8743,623586,0
2015-10-14,5.7154,5.8424,5.7154,5.7709,544976,0
2015-10-15,5.8105,5.8743,5.7868,5.8501,317715,0
2015-10-16,5.8344,5.9535,5.8185,5.9298,353112,0
2015-10-19,5.9376,5.9852,5.9212,5.9852,317078,0
2015-10-20,5.9931,6.0081,5.9535,5.9931,249044,0
2015-10-21,6.017,6.0408,5.9773,5.9931,435882,0
2015-10-22,6.0328,6.0963,6.0328,6.0566,263670,0
2015-10-23,6.128,6.1758,6.0725,6.1201,209625,0
2015-10-26,6.1359,6.1359,6.009,6.0249,321871,0
2015-10-27,6.0249,6.0328,5.9852,6.001,203703,0
2015-10-28,6.001,6.0644,5.9614,6.0408,341020,0
2015-10-29,6.0249,6.0328,5.9931,5.9931,153188,0
2015-10-30,6.017,6.0963,5.9535,6.0963,266191,0
2015-11-02,6.0725,6.1518,6.0566,6.1353,254224,0
2015-11-03,6.1042,6.1678,6.1042,6.1442,98642,0
2015-11-04,6.1598,6.1919,6.1359,6.1518,196830,0
2015-11-05,6.1678,6.1836,6.1123,6.1442,194003,0
2015-11-06,6.1599,6.168,6.1038,6.1279,196618,0
2015-11-09,6.088,6.1198,5.9918,6.0239,215010,0
2015-11-10,6.0157,6.0637,5.9838,6.032,216471,0
2015-11-11,6.0558,6.0719,5.9918,6.0157,126211,0
2015-11-12,6.0157,6.0157,5.9276,5.9276,145684,0
2015-11-13,5.9035,5.9035,5.8236,5.8317,239565,0
2015-11-16,5.8476,5.8877,5.8236,5.8796,239565,0
2015-11-17,5.8796,5.9276,5.8556,5.8956,166907,0
2015-11-18,5.8956,5.9756,5.8877,5.9678,136572,0
2015-11-19,5.9434,5.9918,5.9357,5.9756,105987,0
2015-11-20,5.9756,6.0077,5.9598,5.9678,202236,0
2015-11-23,5.9678,5.9918,5.8956,5.9357,227081,0
2015-11-24,5.9197,5.9997,5.8956,5.9997,222962,0
2015-11-25,5.9918,5.9918,5.9434,5.9517,150677,0
2015-11-27,5.9357,5.9598,5.9117,5.9357,64544,0
2015-11-30,5.9276,5.9678,5.9035,5.9197,299236,0
2015-12-01,5.9117,5.9838,5.9117,5.9598,386424,0
2015-12-02,5.9678,5.9918,5.9276,5.9598,283334,0
2015-12-03,5.9517,5.9838,5.8796,5.8956,236366,0
2015-12-04,5.9035,5.9678,5.9035,5.9678,140942,0
2015-12-07,5.9434,5.9434,5.8877,5.9035,135572,0
2015-12-08,5.8632,5.8875,5.8309,5.8632,202519,0
2015-12-09,5.8632,5.8955,5.8067,5.8229,279577,0
2015-12-10,5.8229,5.8551,5.7985,5.7985,161489,0
2015-12-11,5.7581,5.7823,5.6609,5.6689,396554,0
2015-12-14,5.6689,5.6853,5.5803,5.6448,379365,0
2015-12-15,5.6934,5.7176,5.6286,5.7097,314080,0
2015-12-16,5.734,5.8309,5.7176,5.8229,384805,0
2015-12-17,5.8229,5.8551,5.7741,5.7823,381715,0
2015-12-18,5.7581,5.8632,5.734,5.734,280568,0
2015-12-21,5.7823,5.7823,5.6853,5.7258,516742,0
2015-12-22,5.7663,5.7823,5.7258,5.7581,757719,0
2015-12-23,5.7663,5.8309,5.7581,5.8067,464680,0
2015-12-24,5.7823,5.8551,5.7823,5.8388,241731,0
2015-12-28,5.8148,5.8551,5.7907,5.8229,405126,0
2015-12-29,5.8229,5.8962,5.8229,5.8962,340600,0
2015-12-30,5.8962,5.9114,5.8473,5.8717,721394,0
2015-12-31,5.8798,5.8798,5.8147,5.8473,656791,0
2016-01-04,5.7573,5.8473,5.6759,5.8473,621214,0
2016-01-05,5.8309,5.9006,5.8065,5.8717,1342011,0
2016-01-06,5.8473,5.8554,5.7903,5.8554,935438,0
2016-01-07,5.7413,5.7657,5.684,5.7249,456288,0
2016-01-08,5.7249,5.7413,5.6512,5.6512,416452,0
2016-01-11,5.6512,5.6512,5.4228,5.4962,751174,0
2016-01-12,5.537,5.5698,5.4554,5.5206,262473,0
2016-01-13,5.5206,5.5288,5.3329,5.3329,276748,0
2016-01-14,5.3491,5.4145,5.2512,5.3983,246806,0
2016-01-15,5.2595,5.3082,5.1452,5.202,285288,0
2016-01-19,5.2185,5.2349,5.0063,5.0551,656333,0
2016-01-20,4.957,5.0145,4.7856,4.949,472261,0
2016-01-21,4.9327,5.0467,4.9246,5.0019,472176,0
2016-01-22,5.0468,5.186,5.0468,5.1695,344036,0
2016-01-25,5.1614,5.1694,5.096,5.1121,264202,0
2016-01-26,5.1285,5.2185,5.1285,5.202,173913,0
2016-01-27,5.1614,5.2104,5.0717,5.1531,453059,0
2016-01-28,5.1775,5.2266,5.1452,5.2185,207685,0
2016-01-29,5.202,5.3491,5.186,5.3163,357759,0
2016-02-01,5.2595,5.3819,5.243,5.3653,222302,0
2016-02-02,5.292,5.2959,5.2349,5.2595,168554,0
2016-02-03,5.3,5.3163,5.194,5.3163,252619,0
2016-02-04,5.3082,5.3409,5.2756,5.3082,139065,0
2016-02-05,5.2837,5.3181,5.194,5.2104,153620,0
2016-02-08,5.1857,5.1857,5.0368,5.1195,193577,0
2016-02-09,5.0285,5.0707,4.9956,5.012,358938,0
2016-02-10,5.0202,5.078,4.9956,5.012,193131,0
2016-02-11,4.9543,4.9595,4.8717,4.9295,269922,0
2016-02-12,4.946,4.9874,4.9131,4.9749,479545,0
2016-02-16,5.012,5.0699,4.9792,5.0202,285905,0
2016-02-17,5.078,5.1772,5.0699,5.1691,262559,0
2016-02-18,5.1526,5.1772,5.1278,5.1691,165200,0
2016-02-19,5.1526,5.1526,5.0862,5.1443,236892,0
2016-02-22,5.2268,5.293,5.2002,5.2268,320528,0
2016-02-23,5.2268,5.2516,5.1362,5.1857,229214,0
2016-02-24,5.1362,5.2019,5.1036,5.1857,192386,0
2016-02-25,5.2186,5.2516,5.1609,5.2516,174468,0
2016-02-26,5.2682,5.3094,5.2599,5.2847,131952,0
2016-02-29,5.2763,5.3011,5.2432,5.2682,198788,0
2016-03-01,5.3258,5.4003,5.2847,5.4003,230588,0
2016-03-02,5.4003,5.4497,5.3671,5.4497,160205,0
2016-03-03,5.4497,5.5077,5.4167,5.4912,175407,0
2016-03-04,5.4912,5.5736,5.4497,5.5488,228063,0
2016-03-07,5.5323,5.5652,5.5158,5.5572,237080,0
2016-03-08,5.5653,5.5653,5.4822,5.5154,178380,0
2016-03-09,5.5154,5.5402,5.4905,5.5236,265147,0
2016-03-10,5.5487,5.5572,5.4822,5.5072,206076,0
2016-03-11,5.5653,5.6655,5.5612,5.6491,167332,0
2016-03-14,5.6491,5.6491,5.607,5.6323,131326,0
2016-03-15,5.6239,5.6572,5.5653,5.5986,125920,0
2016-03-16,5.6152,5.6905,5.5904,5.6905,275130,0
2016-03-17,5.6905,5.7409,5.674,5.7409,188970,0
2016-03-18,5.7572,5.7909,5.7157,5.7572,202866,0
2016-03-21,5.7572,5.7658,5.7242,5.7658,142583,0
2016-03-22,5.7242,5.7658,5.7242,5.7322,102503,0
2016-03-23,5.7242,5.7322,5.674,5.6822,273777,0
2016-03-24,5.6323,5.6569,5.5904,5.6152,198971,0
2016-03-28,5.6406,5.6865,5.6152,5.6491,201452,0
2016-03-29,5.6239,5.7491,5.6239,5.7491,142009,0
2016-03-30,5.7823,5.7991,5.7535,5.7991,132682,0
2016-03-31,5.8073,5.8827,5.7823,5.8659,338710,0
2016-04-01,5.8407,5.8407,5.7823,5.8073,223890,0
2016-04-04,5.8073,5.8242,5.7322,5.7322,190348,0
2016-04-05,5.7157,5.7322,5.6345,5.7071,234226,0
2016-04-06,5.7242,5.7658,5.7071,5.7572,135279,0
2016-04-07,5.7572,5.7738,5.6905,5.7242,261676,0
2016-04-08,5.7828,5.7828,5.7242,5.7494,145699,0
2016-04-11,5.7828,5.8082,5.7494,5.7662,124343,0
2016-04-12,5.7828,5.842,5.741,5.842,123113,0
2016-04-13,5.8757,5.8924,5.8672,5.8924,129909,0
2016-04-14,5.9096,5.9179,5.8757,5.9011,132996,0
2016-04-15,5.8672,5.9348,5.8586,5.9263,312736,0
2016-04-18,5.9011,5.9684,5.884,5.9516,160485,0
2016-04-19,5.9601,5.9854,5.9516,5.9769,83217,0
2016-04-20,5.9769,6.0107,5.9633,5.9936,132541,0
2016-04-21,6.002,6.0274,5.9854,6.002,133447,0
2016-04-22,6.0107,6.0442,5.9769,6.0274,122058,0
2016-04-25,5.9936,6.0189,5.9769,6.002,121217,0
2016-04-26,6.002,6.0274,5.9854,6.0274,121618,0
2016-04-27,6.0274,6.0698,6.002,6.0614,180693,0
2016-04-28,6.0274,6.0698,6.002,6.0107,125352,0
2016-04-29,5.9936,6.0107,5.9431,6.0107,192530,0
2016-05-02,5.9854,6.0698,5.9684,6.0274,237341,0
2016-05-03,6.0189,6.0189,5.9263,5.9769,211079,0
2016-05-04,5.9601,5.9601,5.9011,5.9263,177581,0
2016-05-05,5.9263,5.9431,5.9011,5.9431,182922,0
2016-05-06,5.9179,5.9179,5.884,5.9096,225704,0
2016-05-09,5.9265,5.9265,5.8674,5.8924,228130,0
2016-05-10,5.901,6.003,5.8837,5.9946,288336,0
2016-05-11,5.9776,5.9862,5.935,5.9521,208144,0
2016-05-12,5.9862,6.003,5.901,5.901,208241,0
2016-05-13,5.8924,5.935,5.8669,5.8753,198785,0
2016-05-16,5.9096,5.9606,5.8753,5.9606,261605,0
2016-05-17,5.9433,5.969,5.9096,5.9433,225654,0
2016-05-18,5.9265,5.9606,5.8837,5.9265,185716,0
2016-05-19,5.9096,5.9096,5.8328,5.8753,208639,0
2016-05-20,5.901,5.9433,5.901,5.9096,175873,0
2016-05-23,5.901,5.918,5.8753,5.8924,186752,0
2016-05-24,5.8924,5.9776,5.8924,5.9776,166013,0
2016-05-25,5.9862,6.0541,5.969,6.0285,235861,0
2016-05-26,6.0285,6.0541,5.9862,6.0285,206704,0
2016-05-27,6.02,6.0457,6.0118,6.02,79935,0
2016-05-31,6.0285,6.0541,5.9776,6.003,222800,0
2016-06-01,5.9776,6.0283,5.9552,6.02,90427,0
2016-06-02,6.003,6.0628,5.9862,6.0541,137344,0
2016-06-03,6.0371,6.0884,6.0036,6.0799,164298,0
2016-06-06,6.0799,6.1393,6.0628,6.1393,112579,0
2016-06-07,6.1309,6.1904,6.1115,6.1649,319034,0
2016-06-08,6.2167,6.225,6.1305,6.1649,247892,0
2016-06-09,6.139,6.1992,6.1047,6.1735,193209,0
2016-06-10,6.1476,6.1476,6.0444,6.0531,195681,0
2016-06-13,6.0358,6.1131,5.95,5.9757,329179,0
2016-06-14,5.9587,5.9843,5.8641,5.9413,244427,0
2016-06-15,5.9413,6.0186,5.9069,5.95,279773,0
2016-06-16,5.9241,5.9672,5.8726,5.9587,422333,0
2016-06-17,5.95,5.9672,5.9327,5.9587,268605,0
2016-06-20,6.0101,6.0617,5.9843,6.0101,318959,0
2016-06-21,5.993,6.0791,5.9843,6.0444,240346,0
2016-06-22,6.0531,6.0961,6.0186,6.0358,196734,0
2016-06-23,6.0961,6.1131,6.0791,6.0961,140597,0
2016-06-24,5.8469,6.0015,5.8469,5.9069,538377,0
2016-06-27,5.8469,5.8898,5.6404,5.7007,444768,0
2016-06-28,5.7349,5.8381,5.7349,5.8381,248717,0
2016-06-29,5.9069,6.0014,5.8985,5.9843,371540,0
2016-06-30,6.0101,6.0444,5.9413,6.0358,314998,0
2016-07-01,6.0358,6.0704,6.0186,6.0617,150194,0
2016-07-05,6.0358,6.0358,5.9587,6.0015,121866,0
2016-07-06,5.993,6.0531,5.9752,6.0444,374961,0
2016-07-07,6.0531,6.0961,6.0358,6.0704,334947,0
2016-07-08,6.1136,6.157,6.0964,6.1312,344964,0
2016-07-11,6.1484,6.1921,6.1484,6.1743,297554,0
2016-07-12,6.2007,6.2874,6.1745,6.2092,493699,0
2016-07-13,6.2092,6.27,6.1745,6.2007,691568,0
2016-07-14,6.2268,6.3134,6.218,6.3134,490629,0
2016-07-15,6.3395,6.3657,6.2092,6.2352,578341,0
2016-07-18,6.2527,6.322,6.2352,6.2874,240332,0
2016-07-19,6.2788,6.3046,6.2441,6.3046,166650,0
2016-07-20,6.3134,6.3829,6.2788,6.3829,158946,0
2016-07-21,6.3657,6.3657,6.2958,6.3309,203648,0
2016-07-22,6.322,6.409,6.322,6.409,174432,0
2016-07-25,6.409,6.409,6.3657,6.3917,213321,0
2016-07-26,6.3917,6.4367,6.3534,6.4263,331898,0
2016-07-27,6.4349,6.4437,6.3829,6.409,220788,0
2016-07-28,6.3917,6.4525,6.3838,6.4349,258856,0
2016-07-29,6.4263,6.5133,6.4176,6.4958,396416,0
2016-08-01,6.5133,6.5133,6.4349,6.4741,197230,0
2016-08-02,6.4614,6.4852,6.3395,6.357,343884,0
2016-08-03,6.3482,6.4176,6.3404,6.3657,190784,0
2016-08-04,6.3742,6.4003,6.3657,6.3874,231056,0
2016-08-05,6.3917,6.4872,6.3829,6.4263,392975,0
2016-08-08,6.4704,6.4704,6.4088,6.4263,284610,0
2016-08-09,6.4176,6.4704,6.3824,6.4704,313526,0
2016-08-10,6.4616,6.4791,6.4263,6.4616,203671,0
2016-08-11,6.4791,6.5227,6.4791,6.5227,245017,0
2016-08-12,6.5141,6.5316,6.4791,6.4879,184246,0
2016-08-15,6.5227,6.5489,6.4879,6.5316,284990,0
2016-08-16,6.5141,6.6018,6.4879,6.593,365469,0
2016-08-17,6.593,6.6107,6.5404,6.5666,254187,0
2016-08-18,6.5842,6.6146,6.5489,6.6018,185035,0
2016-08-19,6.6107,6.6369,6.5578,6.6281,216027,0
2016-08-22,6.593,6.6281,6.5578,6.5578,300184,0
2016-08-23,6.6107,6.6193,6.5556,6.5754,270689,0
2016-08-24,6.593,6.6018,6.5587,6.5666,185871,0
2016-08-25,6.5489,6.5842,6.5141,6.5316,232055,0
2016-08-26,6.5316,6.593,6.5227,6.5316,209440,0
2016-08-29,6.5489,6.6018,6.5227,6.593,196303,0
2016-08-30,6.6018,6.6107,6.5489,6.5578,153971,0
2016-08-31,6.5578,6.5666,6.4879,6.5578,168482,0
2016-09-01,6.5489,6.593,6.5141,6.5489,155466,0
2016-09-02,6.5754,6.593,6.5489,6.593,163118,0
2016-09-06,6.593,6.6107,6.5754,6.5842,232415,0
2016-09-07,6.5842,6.6631,6.5842,6.6369,285052,0
2016-09-08,6.6544,6.6634,6.5925,6.6544,199861,0
2016-09-09,6.628,6.628,6.4776,6.4863,287281,0
2016-09-12,6.4599,6.504,6.3357,6.4863,211301,0
2016-09-13,6.4245,6.4511,6.3449,6.4068,248466,0
2016-09-14,6.4245,6.4511,6.3979,6.4422,260991,0
2016-09-15,6.4599,6.4951,6.3802,6.4599,189596,0
2016-09-16,6.4333,6.5217,6.3979,6.4599,192405,0
2016-09-19,6.4863,6.5306,6.4422,6.4551,168255,0
2016-09-20,6.4686,6.5394,6.4599,6.5218,146110,0
2016-09-21,6.5306,6.5394,6.4951,6.5306,156390,0
2016-09-22,6.5749,6.6191,6.5661,6.6105,250415,0
2016-09-23,6.6014,6.6014,6.5661,6.5749,165958,0
2016-09-26,6.5481,6.5661,6.4863,6.504,128394,0
2016-09-27,6.4951,6.5571,6.4863,6.5571,143210,0
2016-09-28,6.5749,6.6105,6.5571,6.5925,192085,0
2016-09-29,6.5661,6.5925,6.504,6.5571,189590,0
2016-09-30,6.5571,6.6544,6.5481,6.6456,253609,0
2016-10-03,6.628,6.6544,6.5925,6.6544,161575,0
2016-10-04,6.6544,6.6544,6.6014,6.628,259985,0
2016-10-05,6.6369,6.6456,6.6014,6.6191,130164,0
2016-10-06,6.6012,6.6281,6.5745,6.6104,153850,0
2016-10-07,6.5834,6.6012,6.5029,6.5297,131400,0
2016-10-10,6.5745,6.6548,6.5476,6.6281,237523,0
2016-10-11,6.5922,6.5922,6.4761,6.5297,313680,0
2016-10-12,6.5297,6.5476,6.494,6.5118,133097,0
2016-10-13,6.4761,6.5029,6.4225,6.4761,240359,0
2016-10-14,6.5118,6.5656,6.4583,6.467,162925,0
2016-10-17,6.467,6.4939,6.4136,6.4225,187233,0
2016-10-18,6.485,6.485,6.3869,6.4219,157921,0
2016-10-19,6.4315,6.485,6.4225,6.4405,222835,0
2016-10-20,6.4495,6.4787,6.4047,6.4225,120923,0
2016-10-21,6.4136,6.494,6.4048,6.4761,113275,0
2016-10-24,6.5209,6.5386,6.4583,6.494,163984,0
2016-10-25,6.5029,6.5118,6.4783,6.5029,126415,0
2016-10-26,6.494,6.5029,6.467,6.467,119718,0
2016-10-27,6.5029,6.5745,6.4628,6.485,144662,0
2016-10-28,6.494,6.5118,6.4136,6.4136,179641,0
2016-10-31,6.4495,6.4761,6.3959,6.3959,226771,0
2016-11-01,6.4136,6.4315,6.3333,6.3601,222347,0
2016-11-02,6.3601,6.378,6.2974,6.2974,266456,0
2016-11-03,6.3152,6.3333,6.2348,6.2617,227841,0
2016-11-04,6.2617,6.2797,6.2261,6.2348,149270,0
2016-11-07,6.3613,6.3613,6.2801,6.2981,162938,0
2016-11-08,6.2801,6.3342,6.271,6.3161,112282,0
2016-11-09,6.2892,6.3433,6.2348,6.3433,192410,0
2016-11-10,6.3613,6.3613,6.2709,6.3073,248140,0
2016-11-11,6.3073,6.3433,6.2981,6.3073,119346,0
2016-11-14,6.3342,6.3342,6.253,6.253,165751,0
2016-11-15,6.2801,6.3521,6.262,6.325,185053,0
2016-11-16,6.325,6.4425,6.3241,6.4425,194224,0
2016-11-17,6.4425,6.4696,6.4245,6.4516,152133,0
2016-11-18,6.4607,6.4877,6.4065,6.4696,135454,0
2016-11-21,6.4877,6.5687,6.4245,6.4696,169509,0
2016-11-22,6.4967,6.5508,6.4967,6.5327,157492,0
2016-11-23,6.5148,6.5687,6.4972,6.5598,191198,0
2016-11-25,6.5778,6.5959,6.5508,6.5508,72420,0
2016-11-28,6.5687,6.5869,6.5056,6.5687,138341,0
2016-11-29,6.5508,6.5508,6.4877,6.5148,216530,0
2016-11-30,6.5148,6.5416,6.3793,6.3975,616524,0
2016-12-01,6.3884,6.4155,6.2892,6.3073,461024,0
2016-12-02,6.325,6.3703,6.3073,6.3342,209301,0
2016-12-05,6.3521,6.3883,6.3488,6.3703,166948,0
2016-12-06,6.3793,6.4696,6.3619,6.4696,241164,0
2016-12-07,6.4335,6.5327,6.4155,6.5327,208964,0
2016-12-08,6.5783,6.5783,6.4052,6.4325,524513,0
2016-12-09,6.4509,6.5053,6.4369,6.4872,150812,0
2016-12-12,6.4781,6.5053,6.4416,6.4872,440713,0
2016-12-13,6.4963,6.5966,6.4961,6.5691,257949,0
2016-12-14,6.5691,6.5966,6.4689,6.5053,271375,0
2016-12-15,6.5236,6.551,6.4872,6.5146,282560,0
2016-12-16,6.5236,6.5966,6.5053,6.5783,241398,0
2016-12-19,6.5691,6.5956,6.4963,6.4963,365287,0
2016-12-20,6.4963,6.5053,6.4689,6.4781,257936,0
2016-12-21,6.4781,6.4963,6.4599,6.4781,231556,0
2016-12-22,6.4689,6.4872,6.4509,6.4735,354369,0
2016-12-23,6.4872,6.4872,6.4325,6.4689,242903,0
2016-12-27,6.4963,6.5236,6.4782,6.5236,252422,0
2016-12-28,6.542,6.542,6.4224,6.4316,540794,0
2016-12-29,6.4409,6.4737,6.404,6.4316,475155,0
2016-12-30,6.4409,6.4593,6.3948,6.4131,532228,0
2017-01-03,6.4502,6.4683,6.3994,6.404,1585490,0
2017-01-04,6.4131,6.496,6.4131,6.4316,1794551,0
2017-01-05,6.4593,6.5236,6.4593,6.4868,1596844,0
2017-01-06,6.4868,6.6432,6.4777,6.6065,470373,0
2017-01-09,6.5974,6.634,6.5696,6.6156,254093,0
2017-01-10,6.6248,6.6432,6.6065,6.6156,207338,0
2017-01-11,6.6065,6.6432,6.5974,6.6156,277337,0
2017-01-12,6.6156,6.6616,6.5881,6.6524,153083,0
2017-01-13,6.6616,6.6799,6.6387,6.6616,224856,0
2017-01-17,6.68,6.6984,6.634,6.6524,252918,0
2017-01-18,6.6524,6.6892,6.6524,6.68,319949,0
2017-01-19,6.68,6.68,6.6065,6.634,241756,0
2017-01-20,6.6524,6.6876,6.6432,6.6661,163175,0
2017-01-23,6.6708,6.6892,6.6432,6.6616,452092,0
2017-01-24,6.6708,6.726,6.6708,6.7078,400459,0
2017-01-25,6.7444,6.809,6.7444,6.7904,474868,0
2017-01-26,6.809,6.8181,6.784,6.8181,324165,0
2017-01-27,6.8272,6.8364,6.7721,6.8364,183664,0
2017-01-30,6.809,6.8181,6.726,6.8181,344319,0
2017-01-31,6.809,6.8548,6.7814,6.8272,292871,0
2017-02-01,6.8548,6.8548,6.7996,6.8181,214804,0
2017-02-02,6.8272,6.8734,6.8272,6.864,303298,0
2017-02-03,6.8826,6.9285,6.8672,6.9193,262057,0
2017-02-06,6.9193,6.9561,6.9008,6.9378,360456,0
2017-02-07,6.9285,6.9929,6.9008,6.9746,357546,0
2017-02-08,7.0024,7.0394,6.9746,7.0208,558215,0
2017-02-09,7.0208,7.058,7.0024,7.0116,260900,0
2017-02-10,7.0394,7.0859,7.0303,7.0488,269687,0
2017-02-13,7.0767,7.0952,7.0646,7.0859,264864,0
2017-02-14,7.0952,7.1138,7.058,7.1138,268569,0
2017-02-15,7.1138,7.1613,7.0952,7.123,495506,0
2017-02-16,7.1322,7.1602,7.1138,7.1416,326337,0
2017-02-17,7.1416,7.1448,7.0488,7.123,264820,0
2017-02-21,7.1416,7.1695,7.123,7.1695,353223,0
2017-02-22,7.1511,7.188,7.1171,7.1787,274792,0
2017-02-23,7.1974,7.2252,7.1787,7.2159,275844,0
2017-02-24,7.1974,7.1974,7.1416,7.1695,238397,0
2017-02-27,7.1881,7.2537,7.1514,7.2159,335284,0
2017-02-28,7.2252,7.2438,7.1881,7.1881,275485,0
2017-03-01,7.2531,7.2624,7.1695,7.2252,498233,0
2017-03-02,7.2252,7.2624,7.1974,7.1974,519824,0
2017-03-03,7.2159,7.2345,7.1695,7.1881,273268,0
2017-03-06,7.1787,7.2056,7.1416,7.1511,385024,0
2017-03-07,7.1695,7.2159,7.1511,7.1881,362293,0
2017-03-08,7.1881,7.2162,7.16,7.16,430773,0
2017-03-09,7.16,7.1975,7.0568,7.1131,535732,0
2017-03-10,7.1508,7.1599,7.0756,7.1083,246076,0
2017-03-13,7.1224,7.16,7.0756,7.1317,198225,0
2017-03-14,7.1317,7.16,7.085,7.1131,275546,0
2017-03-15,7.1508,7.2162,7.1409,7.2068,266388,0
2017-03-16,7.2162,7.2536,7.1881,7.2443,367101,0
2017-03-17,7.2631,7.2631,7.2162,7.2443,190012,0
2017-03-20,7.2443,7.2536,7.1975,7.2115,200470,0
2017-03-21,7.235,7.2631,7.1786,7.1975,399789,0
2017-03-22,7.1975,7.2161,7.1508,7.1786,207544,0
2017-03-23,7.1693,7.235,7.16,7.2162,168859,0
2017-03-24,7.1881,7.2536,7.1786,7.235,154273,0
2017-03-27,7.2162,7.2631,7.1693,7.2443,285523,0
2017-03-28,7.2536,7.3192,7.2093,7.3006,295301,0
2017-03-29,7.2724,7.3192,7.2068,7.2536,412043,0
2017-03-30,7.2631,7.3426,7.255,7.3006,427815,0
2017-03-31,7.2912,7.3382,7.2912,7.3099,169925,0
2017-04-03,7.3192,7.3382,7.2917,7.3287,225408,0
2017-04-04,7.3192,7.385,7.3006,7.366,444065,0
2017-04-05,7.3755,7.4316,7.3567,7.4037,314327,0
2017-04-06,7.4224,7.4598,7.4037,7.4224,350118,0
2017-04-07,7.4413,7.4413,7.4035,7.4413,187742,0
2017-04-10,7.4413,7.517,7.4413,7.4886,241182,0
2017-04-11,7.4886,7.4947,7.4317,7.4695,206764,0
2017-04-12,7.4695,7.5292,7.4224,7.517,383645,0
2017-04-13,7.498,7.5264,7.4695,7.4792,289794,0
2017-04-17,7.5073,7.5454,7.4886,7.5358,250478,0
2017-04-18,7.5264,7.602,7.498,7.5735,387686,0
2017-04-19,7.5641,7.5641,7.4886,7.4979,376825,0
2017-04-20,7.5358,7.5735,7.517,7.5641,281472,0
2017-04-21,7.5735,7.602,7.5073,7.517,215039,0
2017-04-24,7.5833,7.6872,7.5641,7.6682,542870,0
2017-04-25,7.6776,7.7818,7.6396,7.7676,433792,0
2017-04-26,7.7439,7.8385,7.7439,7.8054,382168,0
2017-04-27,7.8099,7.8385,7.7912,7.829,250109,0
2017-04-28,7.829,7.8668,7.7533,7.7818,273192,0
2017-05-01,7.829,7.9612,7.7155,7.7533,713272,0
2017-05-02,7.7912,7.8006,7.6965,7.725,537644,0
2017-05-03,7.7439,7.7627,7.7013,7.725,475336,0
2017-05-04,7.725,7.7453,7.6398,7.6871,647981,0
2017-05-05,7.6682,7.7627,7.6682,7.7446,242906,0
2017-05-08,7.7629,7.7794,7.658,7.7629,413107,0
2017-05-09,7.7724,7.8393,7.7535,7.8393,251905,0
2017-05-10,7.8393,7.8821,7.8188,7.8583,313235,0
2017-05-11,7.8393,7.8964,7.8011,7.8583,498839,0
2017-05-12,7.8678,7.886,7.782,7.8774,356755,0
2017-05-15,7.906,7.925,7.8105,7.9155,316899,0
2017-05-16,7.9155,8.0014,7.8964,7.9823,475310,0
2017-05-17,7.9536,7.9536,7.7534,7.7916,476168,0
2017-05-18,7.8201,7.846,7.7343,7.8201,434641,0
2017-05-19,7.8297,7.9155,7.8297,7.8774,302887,0
2017-05-22,7.887,7.9726,7.887,7.9442,223437,0
2017-05-23,7.9442,8.0393,7.9046,8.0014,399950,0
2017-05-24,7.9919,8.0394,7.9823,8.0204,183897,0
2017-05-25,8.0299,8.0968,8.0299,8.0775,254088,0
2017-05-26,8.0394,8.049,7.9536,8.0108,451108,0
2017-05-30,7.9919,8.049,7.979,8.0299,196693,0
2017-05-31,8.0775,8.0775,8.0014,8.0204,246043,0
2017-06-01,8.0299,8.0681,8.0204,8.0394,223353,0
2017-06-02,8.0299,8.0969,8.0299,8.0775,205593,0
2017-06-05,8.049,8.1063,8.0394,8.0969,155451,0
2017-06-06,8.0681,8.1063,8.0681,8.0871,140198,0
2017-06-07,8.0775,8.1731,8.0681,8.1635,245383,0
2017-06-08,8.2307,8.2693,8.0673,8.0963,387346,0
2017-06-09,8.1442,8.1442,8.0481,8.0481,219436,0
2017-06-12,8.0097,8.0768,7.9615,8.0673,325218,0
2017-06-13,8.0963,8.1538,8.0578,8.0963,214362,0
2017-06-14,8.1347,8.1799,8.1058,8.1153,296315,0
2017-06-15,8.125,8.1347,8.0578,8.0768,236910,0
2017-06-16,8.0963,8.1635,8.0768,8.1347,207365,0
2017-06-19,8.1922,8.2307,8.1635,8.2115,218253,0
2017-06-20,8.2307,8.2403,8.125,8.1347,195378,0
2017-06-21,8.1538,8.1922,8.1058,8.1153,196858,0
2017-06-22,8.1442,8.1732,8.0673,8.0768,298745,0
2017-06-23,8.125,8.1732,8.0768,8.1347,200616,0
2017-06-26,8.125,8.1827,8.125,8.1347,189423,0
2017-06-27,8.1827,8.1972,8.1058,8.125,250276,0
2017-06-28,8.1538,8.1827,8.1052,8.1732,247845,0
2017-06-29,8.1732,8.2115,8.0768,8.125,234090,0
2017-06-30,8.1442,8.2212,8.1203,8.202,295192,0
2017-07-03,8.2693,8.2693,8.2212,8.2597,182856,0
2017-07-05,8.2404,8.2598,8.1442,8.2115,393868,0
2017-07-06,8.1635,8.2499,8.1442,8.1732,314684,0
2017-07-07,8.27,8.27,8.1536,8.2216,313328,0
2017-07-10,8.241,8.2894,8.2022,8.2216,204076,0
2017-07-11,8.2216,8.241,8.1732,8.2118,159296,0
2017-07-12,8.241,8.3186,8.2334,8.2991,261444,0
2017-07-13,8.3088,8.3574,8.286,8.3476,269819,0
2017-07-14,8.3864,8.4252,8.3602,8.4154,170088,0
2017-07-17,8.4252,8.4349,8.3864,8.3961,238055,0
2017-07-18,8.4349,8.4349,8.3864,8.4252,161284,0
2017-07-19,8.4349,8.493,8.4252,8.4639,208576,0
2017-07-20,8.5318,8.5318,8.4542,8.4737,312696,0
2017-07-21,8.4833,8.5124,8.4737,8.5124,172014,0
2017-07-24,8.5221,8.5318,8.4737,8.4833,244014,0
2017-07-25,8.4737,8.5415,8.4737,8.5027,314253,0
2017-07-26,8.5124,8.5706,8.4833,8.5221,319329,0
2017-07-27,8.5706,8.6094,8.5124,8.5173,343855,0
2017-07-28,8.5221,8.6286,8.5124,8.6286,219014,0
2017-07-31,8.6578,8.6578,8.6094,8.6482,255241,0
2017-08-01,8.6482,8.6773,8.619,8.6286,233887,0
2017-08-02,8.6773,8.687,8.6094,8.6578,251418,0
2017-08-03,8.7062,8.842,8.6579,8.7548,288086,0
2017-08-04,8.7645,8.8033,8.6773,8.716,318118,0
2017-08-07,8.7548,8.8226,8.5899,8.8226,454063,0
2017-08-08,8.7347,8.7444,8.6664,8.7054,259209,0
2017-08-09,8.7054,8.7562,8.3928,8.4807,562156,0
2017-08-10,8.5296,8.5491,8.2462,8.2658,527020,0
2017-08-11,8.1777,8.4123,8.1289,8.3928,442374,0
2017-08-14,8.4514,8.51,8.3831,8.4416,243124,0
2017-08-15,8.5197,8.5197,8.3732,8.4123,236150,0
2017-08-16,8.4319,8.51,8.4025,8.4123,376244,0
2017-08-17,8.4123,8.4416,8.3244,8.3341,264204,0
2017-08-18,8.3537,8.4025,8.3049,8.344,273464,0
2017-08-21,8.3243,8.3732,8.3243,8.344,112295,0
2017-08-22,8.3831,8.4319,8.344,8.4221,135538,0
2017-08-23,8.4416,8.4515,8.3831,8.4025,198995,0
2017-08-24,8.4416,8.4611,8.3928,8.4416,150986,0
2017-08-25,8.4709,8.5783,8.4221,8.5393,317230,0
2017-08-28,8.5784,8.5882,8.5002,8.5784,197569,0
2017-08-29,8.5393,8.5491,8.4808,8.5296,166662,0
2017-08-30,8.5686,8.598,8.5197,8.598,177737,0
2017-08-31,8.6174,8.6371,8.5686,8.5882,191369,0
2017-09-01,8.5784,8.6859,8.5197,8.6859,150343,0
2017-09-05,8.6468,8.6468,8.5296,8.5393,220481,0
2017-09-06,8.5882,8.6174,8.5491,8.5882,214017,0
2017-09-07,8.6273,8.6565,8.6017,8.6371,151856,0
2017-09-08,8.6371,8.6663,8.5784,8.598,195965,0
2017-09-11,8.6669,8.6866,8.6374,8.657,153423,0
2017-09-12,8.657,8.7162,8.657,8.7162,157554,0
2017-09-13,8.7162,8.7653,8.6964,8.7162,193672,0
2017-09-14,8.7062,8.7556,8.687,8.7456,179428,0
2017-09-15,8.7556,8.7654,8.6964,8.7162,214786,0
2017-09-18,8.7752,8.8244,8.7456,8.7556,203087,0
2017-09-19,8.8146,8.854,8.785,8.8442,160209,0
2017-09-20,8.8638,8.8836,8.7162,8.7654,252582,0
2017-09-21,8.7654,8.7682,8.726,8.7654,134352,0
2017-09-22,8.795,8.8442,8.7654,8.8048,220535,0
2017-09-25,8.785,8.8344,8.7802,8.8244,176498,0
2017-09-26,8.854,8.854,8.785,8.8344,157010,0
2017-09-27,8.8442,8.8638,8.8146,8.8244,131471,0
2017-09-28,8.8638,8.9032,8.8244,8.8344,151825,0
2017-09-29,8.8934,8.9426,8.8737,8.8934,215404,0
2017-10-02,8.9131,8.9624,8.8638,8.8934,299670,0
2017-10-03,8.9426,8.9624,8.8934,8.9131,250591,0
2017-10-04,8.9722,8.982,8.9131,8.9328,118680,0
2017-10-05,9.0018,9.0608,8.9328,9.0411,219344,0
2017-10-06,9.0411,9.0608,8.982,9.0116,167632,0
2017-10-09,9.0411,9.0608,8.9919,9.0214,132729,0
2017-10-10,9.1207,9.1207,8.9718,9.0214,239644,0
2017-10-11,9.0413,9.0611,8.942,8.9817,250030,0
2017-10-12,9.0016,9.0711,8.9322,9.0314,189429,0
2017-10-13,9.0909,9.1306,9.0413,9.0909,195854,0
2017-10-16,9.1505,9.1505,9.0512,9.0611,147373,0
2017-10-17,9.0512,9.1405,9.0315,9.1008,191126,0
2017-10-18,9.1306,9.1306,8.9917,9.0065,259260,0
2017-10-19,9.0214,9.0711,8.9825,9.0512,135096,0
2017-10-20,9.081,9.0909,9.0264,9.0363,191930,0
2017-10-23,9.0512,9.081,8.9718,9.0016,157535,0
2017-10-24,9.0214,9.0711,8.9917,9.0611,127566,0
2017-10-25,9.0611,9.0611,8.8934,8.9917,259021,0
2017-10-26,9.0314,9.0314,8.8924,8.9023,205672,0
2017-10-27,8.9321,8.9718,8.8924,8.942,161136,0
2017-10-30,8.9718,8.9854,8.9321,8.9718,111631,0
2017-10-31,8.9917,9.1038,8.9619,9.0611,445100,0
2017-11-01,9.1008,9.1108,9.0687,9.076,165784,0
2017-11-02,9.0611,9.1008,9.0512,9.0512,179532,0
2017-11-03,9.081,9.2795,9.0512,9.2348,568133,0
2017-11-06,9.2497,9.2795,9.1207,9.1604,198994,0
2017-11-07,9.2001,9.2298,9.1456,9.2001,191952,0
2017-11-08,9.1902,9.2145,9.1653,9.21,113438,0
2017-11-09,9.19,9.239,9.0783,9.13,192021,0
2017-11-10,9.12,9.14,9.08,9.1,181886,0
