Date,Open,High,Low,Close,Volume,OpenInt
2007-03-27,9.993,9.993,9.993,9.993,0,0
2007-03-28,9.993,10.04,9.4934,9.993,1700846,0
2007-03-29,9.993,9.998,9.993,9.993,361904,0
2007-03-30,9.993,9.998,9.993,9.993,240001,0
2007-04-02,9.998,9.998,9.993,9.998,152729,0
2007-04-03,9.998,9.998,9.993,9.993,92676,0
2007-04-04,10.04,10.246,9.993,9.993,478609,0
2007-04-05,9.998,10.016,9.993,9.998,147925,0
2007-04-09,10.036,10.04,9.998,9.998,315272,0
2007-04-10,10.002,10.04,10.002,10.04,140518,0
2007-04-11,10.023,10.092,10.016,10.068,235596,0
2007-04-12,10.085,10.207,10.062,10.121,263826,0
2007-04-13,10.142,10.195,10.138,10.172,191362,0
2007-04-16,10.191,10.201,10.155,10.172,148326,0
2007-04-17,10.191,10.212,10.085,10.142,192365,0
2007-04-18,10.138,10.212,10.121,10.148,208976,0
2007-04-19,10.121,10.195,10.116,10.148,168143,0
2007-04-20,10.191,10.201,10.142,10.191,118900,0
2007-04-23,10.201,10.201,10.166,10.178,125306,0
2007-04-24,10.191,10.191,10.125,10.178,178553,0
2007-04-25,10.181,10.217,10.155,10.201,171944,0
2007-04-26,10.207,10.231,10.181,10.207,131513,0
2007-04-27,10.236,10.257,10.166,10.251,132912,0
2007-04-30,10.075,10.172,10.002,10.032,624931,0
2007-05-01,10.029,10.032,9.993,9.993,435568,0
2007-05-02,10.002,10.057,9.993,9.993,456186,0
2007-05-03,9.998,10.01,9.993,9.993,267629,0
2007-05-04,10.029,10.036,9.993,10.002,335088,0
2007-05-07,10.002,10.036,9.993,9.993,281040,0
2007-05-08,9.998,10.023,9.998,10.023,428166,0
2007-05-09,10.01,10.029,10.01,10.029,212584,0
2007-05-10,10.023,10.029,9.993,9.993,370311,0
2007-05-11,9.998,10.004,9.993,9.993,205178,0
2007-05-14,10.002,10.016,9.998,10.002,334685,0
2007-05-15,10.023,10.032,10.002,10.032,220788,0
2007-05-16,10.029,10.062,10.004,10.057,212777,0
2007-05-17,10.068,10.068,9.998,10.032,181553,0
2007-05-18,10.04,10.062,10.002,10.002,173150,0
2007-05-21,10.04,10.04,9.993,9.993,489618,0
2007-05-22,10.004,10.04,9.993,9.993,341489,0
2007-05-23,10.01,10.068,10.002,10.002,198569,0
2007-05-24,10.072,10.072,10.004,10.01,261623,0
2007-05-25,10.016,10.116,10.002,10.116,229995,0
2007-05-29,10.092,10.092,10.002,10.045,272232,0
2007-05-30,10.045,10.092,10.01,10.068,273431,0
2007-05-31,10.072,10.092,10.023,10.092,343694,0
2007-06-01,10.085,10.251,10.072,10.195,495823,0
2007-06-04,10.148,10.491,10.111,10.342,1090126,0
2007-06-05,10.385,10.385,10.242,10.312,532849,0
2007-06-06,10.306,10.312,10.116,10.29,365914,0
2007-06-07,10.29,10.312,10.116,10.142,315867,0
2007-06-08,10.148,10.181,10.103,10.108,136921,0
2007-06-11,10.116,10.266,10.103,10.155,163341,0
2007-06-12,10.121,10.121,9.993,9.993,216782,0
2007-06-13,9.993,10.004,9.917,9.993,161735,0
2007-06-14,9.993,9.993,9.801,9.926,254815,0
2007-06-15,9.989,10.195,9.975,10.195,453988,0
2007-06-18,10.166,10.236,9.931,10.108,241806,0
2007-06-19,10.111,10.125,10.002,10.103,221389,0
2007-06-20,10.121,10.236,10.062,10.121,208174,0
2007-06-21,10.131,10.148,10.045,10.092,196568,0
2007-06-22,10.092,10.092,9.953,10.04,177948,0
2007-06-25,10.057,10.085,9.873,9.94,161137,0
2007-06-26,10.04,10.075,9.935,9.993,196167,0
2007-06-27,9.993,10.023,9.891,10.004,171345,0
2007-06-28,10.075,10.075,9.975,10.004,195965,0
2007-06-29,10.04,10.148,10.016,10.116,241806,0
2007-07-02,10.148,10.166,10.068,10.161,220587,0
2007-07-03,10.121,10.212,10.108,10.191,164538,0
2007-07-05,10.191,10.242,10.142,10.236,229995,0
2007-07-06,10.207,10.266,10.191,10.222,190161,0
2007-07-09,10.217,10.266,10.161,10.242,206775,0
2007-07-10,10.242,10.251,10.148,10.166,332880,0
2007-07-11,10.161,10.246,10.148,10.207,241407,0
2007-07-12,9.993,9.993,9.873,9.891,230200,0
2007-07-13,9.907,9.962,9.806,9.886,178353,0
2007-07-16,9.891,9.935,9.856,9.886,184358,0
2007-07-17,9.931,9.931,9.81,9.816,148125,0
2007-07-18,9.786,9.821,9.697,9.768,185358,0
2007-07-19,9.657,9.786,9.647,9.727,245013,0
2007-07-20,9.701,9.747,9.687,9.691,131513,0
2007-07-23,9.651,9.793,9.627,9.732,348493,0
2007-07-24,9.657,9.663,9.4456,9.4866,292048,0
2007-07-25,9.518,9.637,9.0839,9.353,312460,0
2007-07-26,9.1818,9.2925,8.5735,9.178,697392,0
2007-07-27,9.4173,9.4173,9.0487,9.2925,368715,0
2007-07-30,9.3676,9.4427,9.1172,9.3276,349497,0
2007-07-31,9.4125,9.507,9.1514,9.3676,364710,0
2007-08-01,9.392,9.4017,9.0177,9.3315,296251,0
2007-08-02,9.3978,9.4173,9.2217,9.392,172348,0
2007-08-03,9.4729,9.507,9.3471,9.4427,215182,0
2007-08-06,9.524,9.524,9.1172,9.392,246012,0
2007-08-07,9.3617,9.582,9.2265,9.3832,246012,0
2007-08-08,9.535,9.535,9.3676,9.4173,146524,0
2007-08-09,9.2925,9.4612,9.2662,9.3676,165942,0
2007-08-10,9.3022,9.3364,8.9621,9.0563,277235,0
2007-08-13,9.1124,9.2426,9.0782,9.1922,188960,0
2007-08-14,9.1922,9.1922,8.5681,8.6729,256621,0
2007-08-15,8.6222,8.6222,7.948,8.0777,574288,0
2007-08-16,7.6085,8.0078,7.1487,7.9825,926584,0
2007-08-17,8.4727,8.4727,8.093,8.408,492816,0
2007-08-20,8.5081,8.7979,8.408,8.6113,299051,0
2007-08-21,8.5681,8.9908,8.5435,8.9482,241207,0
2007-08-22,8.9871,9.2379,8.9445,9.0563,287245,0
2007-08-23,9.3403,9.3403,9.0725,9.0868,215585,0
2007-08-24,9.2426,9.3403,9.0535,9.178,246012,0
2007-08-27,9.3022,9.3832,9.1267,9.1866,239405,0
2007-08-28,9.2426,9.2521,8.7571,8.9314,299454,0
2007-08-29,9.198,9.2028,8.9445,9.0668,211980,0
2007-08-30,9.0668,9.0668,8.7979,8.9129,191960,0
2007-08-31,9.043,9.0668,8.873,8.9974,257019,0
2007-09-04,9.1172,9.2607,8.9232,9.0563,266626,0
2007-09-05,9.0224,9.0668,8.9166,9.062,147130,0
2007-09-06,9.2426,9.2426,9.0224,9.0924,189560,0
2007-09-07,8.9027,9.043,8.8777,8.9844,232195,0
2007-09-10,9.0924,9.1172,8.7924,8.8619,258420,0
2007-09-11,8.9871,8.9871,8.7979,8.9166,280638,0
2007-09-12,8.8433,8.9908,8.6927,8.7924,299051,0
2007-09-13,8.9232,8.938,8.7081,8.7525,213479,0
2007-09-14,8.7327,8.8517,8.6222,8.8322,286445,0
2007-09-17,8.8675,8.9723,8.8675,8.9314,302057,0
2007-09-18,9.0123,9.1371,8.9027,9.0839,331082,0
2007-09-19,9.2925,9.3022,8.9445,9.0261,393183,0
2007-09-20,9.0668,9.0924,8.777,8.8285,290655,0
2007-09-21,8.9083,9.0535,8.8675,8.9908,253418,0
2007-09-24,9.0868,9.0924,8.8962,9.0177,320269,0
2007-09-25,9.0373,9.043,8.8777,8.9445,322274,0
2007-09-26,9.0224,9.0924,8.9129,9.062,301654,0
2007-09-27,9.1637,9.1637,9.0224,9.043,315867,0
2007-09-28,9.0373,9.198,9.0019,9.1172,278838,0
2007-10-01,9.1866,9.2112,9.1077,9.2074,204371,0
2007-10-02,9.2426,9.2827,9.198,9.2426,271831,0
2007-10-03,9.273,9.2964,9.218,9.273,185957,0
2007-10-04,9.312,9.4661,9.2925,9.432,279440,0
2007-10-05,9.4612,9.61,9.4427,9.582,249209,0
2007-10-08,9.582,9.617,9.4564,9.542,232999,0
2007-10-09,9.592,9.592,9.4934,9.566,200371,0
2007-10-10,9.607,9.607,9.527,9.597,247810,0
2007-10-11,9.3617,9.3881,9.1637,9.198,367911,0
2007-10-12,9.2886,9.3022,9.1029,9.1467,214581,0
2007-10-15,9.178,9.178,8.9529,9.0782,201771,0
2007-10-16,9.0563,9.0563,8.8962,8.9445,246806,0
2007-10-17,9.0782,9.0839,8.8068,8.9314,209576,0
2007-10-18,8.8962,8.9166,8.8378,8.8879,187760,0
2007-10-19,8.848,8.8619,8.6421,8.7281,336085,0
2007-10-22,8.6477,8.7081,8.6286,8.6421,241002,0
2007-10-23,8.6884,8.7381,8.4523,8.6113,435568,0
2007-10-24,8.5514,8.6884,8.4877,8.5858,271029,0
2007-10-25,8.6376,8.6421,8.5081,8.5858,243408,0
2007-10-26,8.6575,8.7327,8.5929,8.6113,305458,0
2007-10-29,8.6168,8.7081,8.5983,8.6884,497024,0
2007-10-30,8.6575,8.7281,8.5275,8.6222,483813,0
2007-10-31,8.6675,8.7173,8.5929,8.6376,650153,0
2007-11-01,8.5929,8.7427,8.5027,8.6033,429367,0
2007-11-02,8.7127,8.7327,8.5221,8.7327,410547,0
2007-11-05,8.5735,8.7869,8.5735,8.7571,480807,0
2007-11-06,8.7571,8.9083,8.748,8.7924,603513,0
2007-11-07,8.7679,8.8572,8.6168,8.6766,278239,0
2007-11-08,8.6086,8.7824,8.4937,8.5814,344491,0
2007-11-09,8.4338,8.6113,8.4338,8.5327,391735,0
2007-11-12,8.6729,8.6927,8.4778,8.5176,245364,0
2007-11-13,8.5275,8.6675,8.5275,8.6575,246417,0
2007-11-14,8.7081,8.7525,8.5176,8.538,320875,0
2007-11-15,8.5133,8.6376,8.2529,8.387,394934,0
2007-11-16,8.5435,8.5435,8.1976,8.4169,433769,0
2007-11-19,8.4568,8.4778,8.2494,8.3731,463196,0
2007-11-20,8.4468,8.5514,8.3178,8.3731,512035,0
2007-11-21,8.2382,8.5275,8.2382,8.4877,390229,0
2007-11-23,8.6521,8.7127,8.5566,8.6766,158536,0
2007-11-26,8.5983,8.7525,8.4223,8.4425,467598,0
2007-11-27,8.3428,8.6168,8.3316,8.4169,558675,0
2007-11-28,8.6331,8.8433,8.5566,8.7715,511833,0
2007-11-29,8.6675,8.9166,8.6222,8.8572,508831,0
2007-11-30,8.9529,9.2569,8.8619,8.9723,559072,0
2007-12-03,8.9027,9.1029,8.9027,8.9667,291640,0
2007-12-04,9.0123,9.0868,8.822,8.9269,379122,0
2007-12-05,8.938,9.1219,8.9232,9.0924,421054,0
2007-12-06,9.1637,9.1675,8.9621,9.0868,385128,0
2007-12-07,9.1637,9.2379,9.062,9.1267,242005,0
2007-12-10,9.1429,9.2886,9.1077,9.1637,338887,0
2007-12-11,9.273,9.273,8.8174,8.8433,457586,0
2007-12-12,9.2028,9.2474,8.8517,9.0177,408944,0
2007-12-13,8.5478,8.777,8.5221,8.5681,425159,0
2007-12-14,8.5929,8.6286,8.4823,8.4982,500423,0
2007-12-17,8.5629,8.5629,8.1479,8.1976,647152,0
2007-12-18,8.3239,8.3239,7.8728,8.093,838313,0
2007-12-19,8.1031,8.1774,8.0431,8.1385,852443,0
2007-12-20,8.1934,8.2179,8.093,8.1132,717610,0
2007-12-21,8.2329,8.2329,8.1132,8.1934,875707,0
2007-12-24,8.3074,8.4877,8.3074,8.4223,430175,0
2007-12-26,8.3481,8.5327,8.3481,8.4274,619354,0
2007-12-27,8.4223,8.5176,8.368,8.3731,822275,0
2007-12-28,8.4778,8.6086,8.368,8.5629,929220,0
2007-12-31,8.5435,8.938,8.4692,8.7227,1280194,0
2008-01-02,8.7824,8.8123,8.6168,8.6964,359104,0
2008-01-03,8.777,9.0317,8.777,9.0317,287891,0
2008-01-04,9.0317,9.0317,8.8378,8.9445,407148,0
2008-01-07,8.938,9.1723,8.9083,9.0535,435817,0
2008-01-08,9.0535,9.2265,8.9232,8.9269,396067,0
2008-01-09,9.0535,9.0962,8.9129,9.0962,313968,0
2008-01-10,9.0782,9.178,9.0261,9.1429,175150,0
2008-01-11,9.0123,9.1818,9.0123,9.0725,225841,0
2008-01-14,9.198,9.2265,9.1467,9.1866,224387,0
2008-01-15,9.1219,9.1675,9.0177,9.043,203173,0
2008-01-16,8.9083,9.0839,8.6766,8.7869,382976,0
2008-01-17,8.8433,8.8433,8.4425,8.4425,215585,0
2008-01-18,8.5027,8.6675,8.2433,8.3368,261882,0
2008-01-22,7.4681,8.2271,7.2191,8.0243,682528,0
2008-01-23,7.994,8.4274,7.653,8.4274,373767,0
2008-01-24,8.4823,8.6621,8.4045,8.4425,387926,0
2008-01-25,8.6819,8.6927,8.329,8.3983,259904,0
2008-01-28,8.408,8.6421,8.4045,8.5176,283865,0
2008-01-29,8.5735,8.8916,8.5027,8.7227,255066,0
2008-01-30,8.7924,8.9445,8.6884,8.8123,342823,0
2008-01-31,8.748,9.1077,8.6331,8.8433,309110,0
2008-02-01,8.9166,9.0924,8.8174,9.0487,192713,0
2008-02-04,9.0782,9.0782,8.7869,8.8123,217297,0
2008-02-05,8.7869,8.7869,8.5929,8.6477,261721,0
2008-02-06,8.7281,8.7327,8.4169,8.4727,198049,0
2008-02-07,8.4982,8.5681,8.4223,8.5478,214271,0
2008-02-08,8.5327,8.6086,8.4169,8.6086,106535,0
2008-02-11,8.6964,8.7127,8.6033,8.6819,252091,0
2008-02-12,8.777,8.8285,8.6033,8.6033,198009,0
2008-02-13,8.7634,8.7869,8.5983,8.6521,220285,0
2008-02-14,8.6286,8.6675,8.387,8.387,234596,0
2008-02-15,8.3628,8.5027,8.2128,8.4823,199622,0
2008-02-19,8.8916,8.8916,8.4982,8.5629,243338,0
2008-02-20,8.5133,8.6575,8.5133,8.6331,184977,0
2008-02-21,8.8174,8.8174,8.6222,8.6729,167540,0
2008-02-22,8.8675,8.8675,8.4982,8.6086,158309,0
2008-02-25,8.5478,8.6421,8.5435,8.6421,215391,0
2008-02-26,8.7715,8.8879,8.5858,8.7824,228473,0
2008-02-27,8.848,8.8823,8.7327,8.8123,172592,0
2008-02-28,8.8378,8.8378,8.6927,8.7381,190862,0
2008-02-29,8.7381,8.7381,8.4982,8.577,196555,0
2008-03-03,8.6621,8.6621,8.5176,8.5735,108819,0
2008-03-04,8.5176,8.6168,8.4223,8.4223,157595,0
2008-03-05,8.5629,8.7037,8.4937,8.5478,156932,0
2008-03-06,8.5814,8.5814,8.4982,8.5435,134503,0
2008-03-07,8.4937,8.5176,8.3481,8.354,216605,0
2008-03-10,8.3835,8.3835,8.0379,8.1182,220345,0
2008-03-11,8.2529,8.4169,8.0185,8.387,230521,0
2008-03-12,8.4877,8.5327,8.329,8.3428,151309,0
2008-03-13,8.0685,8.0685,7.7941,7.9883,242851,0
2008-03-14,8.0685,8.0685,7.7231,7.7685,275348,0
2008-03-17,7.7382,7.7382,7.4338,7.4486,226191,0
2008-03-18,7.4791,7.7333,7.4791,7.6785,225142,0
2008-03-19,7.6785,7.789,7.4837,7.6785,332578,0
2008-03-20,7.5837,7.699,7.4882,7.653,203663,0
2008-03-24,7.7382,7.9382,7.7231,7.8243,192525,0
2008-03-25,7.7685,7.808,7.6236,7.7787,175854,0
2008-03-26,7.699,7.848,7.6434,7.7333,189389,0
2008-03-27,7.994,7.994,7.848,7.8539,177588,0
2008-03-28,7.9137,7.9776,7.6186,7.653,195472,0
2008-03-31,7.6936,7.7787,7.653,7.7333,173707,0
2008-04-01,8.0138,8.0185,7.8834,8.0185,169742,0
2008-04-02,8.2271,8.3368,8.0482,8.3178,335625,0
2008-04-03,8.1724,8.368,8.1588,8.2529,323278,0
2008-04-04,8.2028,8.4982,8.2028,8.4568,255728,0
2008-04-07,8.5081,8.5081,8.354,8.408,189710,0
2008-04-08,8.3584,8.4425,8.303,8.3774,111097,0
2008-04-09,8.3428,8.387,8.1682,8.1976,148526,0
2008-04-10,8.2079,8.2128,8.0979,8.1232,132907,0
2008-04-11,8.1418,8.1418,7.9283,7.9283,189261,0
2008-04-14,8.0431,8.0625,7.7637,7.8834,245754,0
2008-04-15,7.9588,7.9588,7.858,7.9137,162104,0
2008-04-16,8.0379,8.1537,7.9635,8.1334,197203,0
2008-04-17,8.1682,8.2179,8.1081,8.2028,145412,0
2008-04-18,8.4727,8.4727,8.2883,8.3428,217587,0
2008-04-21,8.3316,8.3368,8.2079,8.2079,206564,0
2008-04-22,8.2079,8.2271,8.1232,8.1385,154156,0
2008-04-23,8.1588,8.3774,8.1537,8.303,219604,0
2008-04-24,8.3481,8.3584,8.1385,8.2382,341289,0
2008-04-25,8.2433,8.3074,8.1682,8.3074,205285,0
2008-04-28,8.3074,8.408,8.2433,8.303,214481,0
2008-04-29,8.2979,8.3117,8.1884,8.2382,213962,0
2008-04-30,8.3117,8.3368,8.2179,8.2382,230076,0
2008-05-01,8.2433,8.4692,8.2433,8.3774,217423,0
2008-05-02,8.4338,8.4338,8.3368,8.3774,147426,0
2008-05-05,8.3428,8.4133,8.3368,8.3628,106753,0
2008-05-06,8.3835,8.4223,8.354,8.4223,172830,0
2008-05-07,8.4523,8.4523,8.2737,8.2936,329949,0
2008-05-08,8.3178,8.3316,8.2227,8.3117,245868,0
2008-05-09,8.3074,8.329,8.2433,8.3178,95235,0
2008-05-12,8.3921,8.4877,8.2771,8.368,206725,0
2008-05-13,8.4823,8.4823,8.3074,8.3074,158287,0
2008-05-14,8.3074,8.3481,8.2737,8.3178,241842,0
2008-05-15,8.3481,8.4133,8.3074,8.4133,195278,0
2008-05-16,8.4338,8.4425,8.329,8.3774,187610,0
2008-05-19,8.387,8.4692,8.3774,8.408,196013,0
2008-05-20,8.3983,8.4045,8.3178,8.3628,293304,0
2008-05-21,8.4338,8.4338,8.2771,8.2936,189441,0
2008-05-22,8.3921,8.4133,8.3178,8.408,197183,0
2008-05-23,8.3983,8.408,8.3428,8.408,251746,0
2008-05-27,8.4727,8.5566,8.4045,8.4937,256728,0
2008-05-28,8.5681,8.5858,8.4338,8.5275,330566,0
2008-05-29,8.5681,8.5929,8.4937,8.538,309992,0
2008-05-30,8.5514,8.6033,8.5081,8.577,277005,0
2008-06-02,8.5681,8.7037,8.5681,8.7037,246806,0
2008-06-03,8.7327,8.7427,8.6477,8.7081,170329,0
2008-06-04,8.7227,8.7281,8.6675,8.7173,143799,0
2008-06-05,8.748,8.8517,8.7327,8.8517,165563,0
2008-06-06,8.8823,8.9083,8.6033,8.6575,283173,0
2008-06-09,8.7227,8.7525,8.6286,8.6927,236015,0
2008-06-10,8.6884,8.6884,8.5629,8.6819,243298,0
2008-06-11,8.6927,8.7327,8.5681,8.6168,174048,0
2008-06-12,8.4823,8.4823,8.2179,8.259,282393,0
2008-06-13,8.2883,8.329,8.1934,8.329,155472,0
2008-06-16,8.3584,8.387,8.2079,8.2771,182465,0
2008-06-17,8.2883,8.3731,8.2529,8.2824,177788,0
2008-06-18,8.3316,8.3316,8.0879,8.1232,213957,0
2008-06-19,8.2271,8.2271,7.9423,7.9776,264790,0
2008-06-20,7.9529,8.0037,7.8686,7.9776,234134,0
2008-06-23,8.0482,8.0482,7.7428,7.7685,236160,0
2008-06-24,7.803,7.8284,7.653,7.6681,251120,0
2008-06-25,7.7579,7.8686,7.6936,7.8243,234579,0
2008-06-26,7.8136,7.8136,7.664,7.6785,226037,0
2008-06-27,7.6377,7.703,7.5497,7.5536,180621,0
2008-06-30,7.6681,7.6936,7.5287,7.5638,268614,0
2008-07-01,7.8433,7.8433,7.5442,7.6839,323349,0
2008-07-02,7.6681,7.6839,7.5885,7.6785,222771,0
2008-07-03,7.6785,7.6839,7.5442,7.5885,164986,0
2008-07-07,7.6186,7.6284,7.329,7.4237,374419,0
2008-07-08,7.4791,7.5788,7.3631,7.5788,299320,0
2008-07-09,7.5497,7.5939,7.4082,7.4441,353849,0
2008-07-10,7.4882,7.5885,7.3982,7.5885,270683,0
2008-07-11,7.6482,7.653,7.2987,7.3594,275197,0
2008-07-14,7.3683,7.4286,6.9194,6.9694,381623,0
2008-07-15,6.844,6.9288,6.5546,6.6642,582894,0
2008-07-16,6.7143,7.0393,6.6893,7.0342,393667,0
2008-07-17,7.0342,7.2592,7.0342,7.1933,313801,0
2008-07-18,7.2685,7.2888,7.1637,7.2685,124287,0
2008-07-21,7.2685,7.4882,7.1687,7.2442,306817,0
2008-07-22,7.1933,7.2987,7.1436,7.2987,326465,0
2008-07-23,7.4634,7.4634,7.1687,7.2888,332101,0
2008-07-24,7.3737,7.3737,7.0941,7.2191,233862,0
2008-07-25,7.3541,7.3541,7.1393,7.2244,278904,0
2008-07-28,7.329,7.329,7.0941,7.1888,343068,0
2008-07-29,7.1637,7.329,7.1487,7.2191,354417,0
2008-07-30,7.3335,7.3335,7.109,7.1637,359642,0
2008-07-31,7.174,7.2138,7.109,7.1593,277135,0
2008-08-01,7.2138,7.2639,7.1393,7.2094,196131,0
2008-08-04,7.2442,7.2442,7.0688,7.1193,200072,0
2008-08-05,7.1888,7.2138,7.1043,7.1888,247506,0
2008-08-06,7.1785,7.1888,7.054,7.0838,200828,0
2008-08-07,7.0195,7.0393,6.8488,6.8941,188491,0
2008-08-08,6.8696,7.0888,6.8696,7.0888,260664,0
2008-08-11,7.0992,7.1193,6.9091,6.9991,168403,0
2008-08-12,6.8793,6.9389,6.7744,6.7793,187518,0
2008-08-13,6.8847,6.8847,6.7744,6.819,189797,0
2008-08-14,6.8941,6.8941,6.7694,6.7994,187779,0
2008-08-15,6.819,6.8389,6.6993,6.7644,171041,0
2008-08-18,6.7694,6.7941,6.6642,6.7095,253776,0
2008-08-19,6.5795,6.7439,6.5795,6.7439,267938,0
2008-08-20,6.8339,6.844,6.6993,6.7495,241075,0
2008-08-21,6.8941,6.8941,6.7143,6.7593,219782,0
2008-08-22,6.9288,6.9288,6.8141,6.8793,269449,0
2008-08-25,6.8793,6.9543,6.7242,6.7694,364037,0
2008-08-26,6.6543,6.8793,6.6543,6.7793,303540,0
2008-08-27,6.7193,6.9042,6.6893,6.7593,459325,0
2008-08-28,6.8041,6.9389,6.7593,6.9042,335356,0
2008-08-29,6.9491,6.994,6.8889,6.9642,283123,0
2008-09-02,7.0838,7.1193,6.9236,6.9339,220698,0
2008-09-03,7.009,7.009,6.8847,6.9389,283139,0
2008-09-04,6.9642,6.9642,6.6993,6.7439,254444,0
2008-09-05,6.739,6.7744,6.5945,6.6195,270130,0
2008-09-08,6.7593,6.819,6.5694,6.6195,288533,0
2008-09-09,6.6944,6.6944,6.3297,6.3647,386032,0
2008-09-10,6.3945,6.4396,6.1895,6.2548,498026,0
2008-09-11,6.1996,6.2245,6.09,6.1398,466444,0
2008-09-12,5.8949,6.0051,5.835,5.9299,428574,0
2008-09-15,5.6404,5.8949,5.4105,5.56,559748,0
2008-09-16,5.3104,5.4902,5.0008,5.3004,712715,0
2008-09-17,5.2106,5.2554,4.5811,4.761,899450,0
2008-09-18,4.8609,5.1407,4.681,5.1407,752822,0
2008-09-19,5.8451,5.9699,5.5003,5.7851,574108,0
2008-09-22,5.7799,5.86,5.3954,5.5705,366259,0
2008-09-23,5.71,5.7201,5.1208,5.4902,356889,0
2008-09-24,5.5501,5.6404,5.4053,5.5705,433188,0
2008-09-25,5.6503,5.9299,5.5204,5.8,420702,0
2008-09-26,5.7402,5.87,5.4703,5.87,386970,0
2008-09-29,5.5254,5.5803,4.626,4.9958,543460,0
2008-09-30,5.1854,5.3954,4.9561,5.3104,399016,0
2008-10-01,5.5554,5.5851,5.3205,5.5851,291177,0
2008-10-02,5.4504,5.5653,5.3004,5.4953,566207,0
2008-10-03,5.7201,5.7751,5.4554,5.6254,494734,0
2008-10-06,5.4004,5.4902,4.6308,5.4554,889995,0
2008-10-07,5.3504,5.4902,4.626,4.7209,683834,0
2008-10-08,4.5011,4.591,3.9367,4.5212,810282,0
2008-10-09,4.701,4.731,3.7268,4.2965,652059,0
2008-10-10,3.3921,4.2814,3.1523,4.2814,1043202,0
2008-10-13,4.3364,5.0755,4.3364,4.9209,638260,0
2008-10-14,5.3155,5.3205,4.816,4.9958,344197,0
2008-10-15,4.8458,4.8758,4.3013,4.3313,286330,0
2008-10-16,4.4213,4.606,4.0716,4.4711,540126,0
2008-10-17,4.4711,4.826,4.4162,4.786,315692,0
2008-10-20,4.8659,5.0657,4.8207,4.9608,364937,0
2008-10-21,4.7409,4.9359,4.6711,4.786,342023,0
2008-10-22,4.6762,4.6762,4.4012,4.5062,263628,0
2008-10-23,4.696,4.7661,4.3612,4.571,315446,0
2008-10-24,4.1015,4.5612,4.1015,4.4563,236331,0
2008-10-27,4.3713,4.5261,4.2263,4.4311,217605,0
2008-10-28,4.7811,4.8609,4.4961,4.8609,475641,0
2008-10-29,4.9708,4.9708,4.751,4.9656,261926,0
2008-10-30,5.0607,5.2357,4.9656,5.1558,290383,0
2008-10-31,5.1455,5.4902,5.1157,5.4902,570821,0
2008-11-03,5.4854,5.4854,5.2804,5.4105,247082,0
2008-11-04,5.4304,5.4953,5.3354,5.4603,239970,0
2008-11-05,5.4953,5.4953,5.1057,5.2454,225898,0
2008-11-06,5.1008,5.1907,4.836,4.9258,281651,0
2008-11-07,5.0657,5.2454,4.9757,5.2056,196316,0
2008-11-10,5.2404,5.2454,4.8659,5.0458,216302,0
2008-11-11,5.0755,5.1157,4.871,5.0458,227587,0
2008-11-12,4.9209,4.9908,4.551,4.7063,255480,0
2008-11-13,4.571,4.751,4.3912,4.731,275240,0
2008-11-14,4.786,4.786,4.4461,4.646,324531,0
2008-11-17,4.556,4.6412,4.3063,4.6161,363200,0
2008-11-18,4.6011,4.7109,4.2564,4.5212,302557,0
2008-11-19,4.4961,4.4961,4.1764,4.3113,326151,0
2008-11-20,4.1414,4.2714,3.9717,4.1267,411174,0
2008-11-21,3.9818,4.1466,3.7467,4.1466,517764,0
2008-11-24,4.1466,4.4461,4.1466,4.2965,500056,0
2008-11-25,4.4311,4.4311,4.2414,4.3413,307799,0
2008-11-26,4.2564,4.5612,4.1764,4.5612,276598,0
2008-11-28,4.7109,4.761,4.4461,4.7209,216674,0
2008-12-01,4.626,4.646,4.2017,4.2965,371240,0
2008-12-02,4.4061,4.5811,4.3812,4.4762,319952,0
2008-12-03,4.3013,4.6212,4.3013,4.5163,306737,0
2008-12-04,4.541,4.7661,4.4663,4.6161,291915,0
2008-12-05,4.4461,4.9608,4.4263,4.9209,430127,0
2008-12-08,5.0508,5.0957,4.696,4.8408,443894,0
2008-12-09,4.626,4.9309,4.606,4.7461,321354,0
2008-12-10,4.6911,4.761,4.591,4.6711,415315,0
2008-12-11,4.5462,4.5462,4.0767,4.1314,311774,0
2008-12-12,4.0916,4.4263,3.9717,4.1764,373991,0
2008-12-15,4.1414,4.3413,4.0018,4.1564,306992,0
2008-12-16,4.1564,4.541,4.0964,4.541,551666,0
2008-12-17,4.4114,4.4711,4.2414,4.3564,376710,0
2008-12-18,4.3462,4.4213,4.2215,4.3262,351205,0
2008-12-19,4.4012,4.4162,4.3013,4.4114,295980,0
2008-12-22,4.1963,4.541,4.1963,4.4213,387584,0
2008-12-23,4.3713,4.4411,4.3462,4.3764,307616,0
2008-12-24,4.3462,4.4813,4.3462,4.3812,184984,0
2008-12-26,4.4162,4.4512,4.2965,4.4461,360256,0
2008-12-29,4.4411,4.4912,4.3462,4.4012,360978,0
2008-12-30,4.3512,4.6212,4.3512,4.596,362408,0
2008-12-31,4.5763,4.8609,4.571,4.7661,507099,0
2009-01-02,4.8609,5.1057,4.8111,5.0857,319497,0
2009-01-05,5.0657,5.0657,4.8111,4.9858,661445,0
2009-01-06,5.0657,5.1655,4.941,4.9456,532534,0
2009-01-07,4.9656,4.9958,4.816,4.9359,411804,0
2009-01-08,4.9656,4.9858,4.826,4.9858,396961,0
2009-01-09,5.0755,5.0809,4.941,5.0056,317073,0
2009-01-12,5.0308,5.0356,4.9359,4.9858,291971,0
2009-01-13,5.0407,5.2257,4.9757,4.9808,249453,0
2009-01-14,4.9258,4.9309,4.571,4.5763,249266,0
2009-01-15,4.5212,4.6161,4.4512,4.606,344159,0
2009-01-16,4.756,4.786,4.626,4.786,135526,0
2009-01-20,4.836,4.9157,4.5763,4.596,235300,0
2009-01-21,4.751,4.9359,4.736,4.9359,249703,0
2009-01-22,4.9456,4.9456,4.8111,4.941,244074,0
2009-01-23,4.9007,4.906,4.7161,4.8859,214313,0
2009-01-26,4.9258,4.9258,4.6711,4.786,256639,0
2009-01-27,4.7908,4.8408,4.701,4.7908,204936,0
2009-01-28,4.9808,4.9808,4.786,4.816,346730,0
2009-01-29,4.816,4.8207,4.696,4.761,218614,0
2009-01-30,4.836,4.871,4.696,4.761,201791,0
2009-02-02,4.736,4.8408,4.6212,4.6611,329415,0
2009-02-03,4.7161,4.7409,4.6412,4.7109,186675,0
2009-02-04,4.7811,4.8057,4.7209,4.756,159402,0
2009-02-05,4.7908,4.831,4.7063,4.796,243298,0
2009-02-06,4.826,4.9561,4.696,4.826,312990,0
2009-02-09,4.8458,4.9107,4.796,4.9107,159348,0
2009-02-10,4.9209,4.9456,4.8207,4.881,300885,0
2009-02-11,4.871,4.9656,4.6412,4.6762,317204,0
2009-02-12,4.6911,4.696,4.4961,4.696,350592,0
2009-02-13,4.6911,4.696,4.4961,4.6212,350915,0
2009-02-17,4.4461,4.4512,4.1314,4.2465,507879,0
2009-02-18,4.2965,4.4311,4.2064,4.2714,390538,0
2009-02-19,4.3912,4.3912,4.2215,4.2363,307292,0
2009-02-20,3.9518,4.0716,3.7618,4.0716,642237,0
2009-02-23,4.0616,4.0767,3.7368,3.7467,500487,0
2009-02-24,3.7568,4.0465,3.7519,4.0417,541355,0
2009-02-25,3.9916,4.0864,3.9468,4.0864,220337,0
2009-02-26,4.1215,4.2263,4.0964,4.1764,315162,0
2009-02-27,4.0964,4.2263,4.0916,4.1564,324303,0
2009-03-02,4.0166,4.1015,3.7718,3.8968,466029,0
2009-03-03,3.8568,3.9566,3.7718,3.9319,551483,0
2009-03-04,3.8968,3.9766,3.8218,3.9518,386983,0
2009-03-05,3.8466,3.8768,3.6619,3.8768,221863,0
2009-03-06,3.8369,3.8369,3.552,3.6766,403564,0
2009-03-09,3.6619,3.7218,3.497,3.5121,447602,0
2009-03-10,3.542,3.9367,3.542,3.9267,448630,0
2009-03-11,3.667,3.7368,3.552,3.607,308861,0
2009-03-12,3.6119,3.7018,3.5619,3.7018,212632,0
2009-03-13,3.8168,3.8218,3.6619,3.7867,248260,0
2009-03-16,3.7867,3.8718,3.7568,3.7568,319679,0
2009-03-17,3.782,3.8568,3.7368,3.8568,159991,0
2009-03-18,3.8718,3.9966,3.7768,3.9766,280435,0
2009-03-19,4.0116,4.0265,3.8918,3.9068,224706,0
2009-03-20,3.9416,3.9416,3.7568,3.8466,189503,0
2009-03-23,3.9016,4.1165,3.9016,4.1165,281652,0
2009-03-24,4.0417,4.0465,3.9468,4.0116,295776,0
2009-03-25,4.0916,4.1714,4.0066,4.0964,222174,0
2009-03-26,4.1165,4.1314,4.0616,4.1114,269857,0
2009-03-27,4.0864,4.1065,3.9818,4.0916,308656,0
2009-03-30,4.0417,4.0417,3.7667,3.7918,301587,0
2009-03-31,3.8868,4.1314,3.8817,4.0265,360703,0
2009-04-01,4.3063,4.3063,4.0116,4.0716,257047,0
2009-04-02,4.0716,4.2714,4.0716,4.2414,357518,0
2009-04-03,4.2363,4.2564,4.1215,4.1365,360436,0
2009-04-06,4.1564,4.1564,4.0515,4.1165,501244,0
2009-04-07,4.0666,4.2363,4.0364,4.2163,312611,0
2009-04-08,4.1866,4.3462,4.1714,4.3364,295827,0
2009-04-09,4.4311,4.7709,4.4311,4.7709,503257,0
2009-04-13,4.731,4.736,4.5062,4.6561,505394,0
2009-04-14,4.6658,4.6658,4.541,4.571,198862,0
2009-04-15,4.5261,4.5662,4.3262,4.4061,579365,0
2009-04-16,4.4912,4.4912,4.3764,4.4411,316110,0
2009-04-17,4.4663,4.4663,4.3812,4.4411,248872,0
2009-04-20,4.3612,4.3713,4.0916,4.1764,292379,0
2009-04-21,4.0716,4.2613,4.0716,4.2613,344577,0
2009-04-22,4.1866,4.3964,4.1866,4.2714,312193,0
2009-04-23,4.3663,4.3812,4.1815,4.2564,326438,0
2009-04-24,4.3564,4.3863,4.2965,4.3612,275105,0
2009-04-27,4.3462,4.3564,4.2313,4.2965,198154,0
2009-04-28,4.2764,4.3512,4.2263,4.2965,255524,0
2009-04-29,4.3262,4.4114,4.3262,4.4061,220930,0
2009-04-30,4.4762,4.5662,4.4311,4.4813,275563,0
2009-05-01,4.4512,4.6161,4.4512,4.5763,207457,0
2009-05-04,4.6011,4.7461,4.5811,4.7258,279417,0
2009-05-05,4.7209,4.7461,4.6161,4.6509,287577,0
2009-05-06,4.736,4.7461,4.5612,4.6561,343003,0
2009-05-07,4.7109,4.7109,4.5612,4.5861,243308,0
2009-05-08,4.636,4.756,4.6308,4.731,302972,0
2009-05-11,4.761,4.8609,4.761,4.8458,252582,0
2009-05-12,4.8659,4.9258,4.8559,4.9157,288041,0
2009-05-13,4.9157,4.9157,4.5011,4.5163,483634,0
2009-05-14,4.6212,4.7209,4.5763,4.696,293624,0
2009-05-15,4.756,4.796,4.596,4.696,235046,0
2009-05-18,4.7161,4.8559,4.7161,4.8559,302436,0
2009-05-19,4.8659,4.9808,4.8559,4.9656,482421,0
2009-05-20,5.0809,5.3104,4.9561,4.9858,591322,0
2009-05-21,4.9908,5.0056,4.8958,5.0008,479628,0
2009-05-22,4.9708,5.0158,4.8958,4.9157,454414,0
2009-05-26,4.9561,5.0707,4.9561,5.0158,574904,0
2009-05-27,5.0657,5.0657,4.9958,5.0258,426394,0
2009-05-28,5.0904,5.2357,5.0356,5.2305,433066,0
2009-05-29,5.2257,5.3705,5.2257,5.3205,644127,0
2009-06-01,5.4603,5.6302,5.4203,5.4804,580873,0
2009-06-02,5.4902,5.5803,5.4454,5.4804,668736,0
2009-06-03,5.4953,5.4953,5.2257,5.2954,632520,0
2009-06-04,5.4105,5.4405,5.2855,5.3705,470960,0
2009-06-05,5.4203,5.4953,5.3754,5.4053,390414,0
2009-06-08,5.3954,5.5352,5.3904,5.5352,349926,0
2009-06-09,5.5501,5.6201,5.5056,5.6153,568327,0
2009-06-10,5.6254,5.6652,5.5455,5.5501,564375,0
2009-06-11,5.2506,5.2954,5.1208,5.1357,618417,0
2009-06-12,4.9958,4.9958,4.571,4.611,1982901,0
2009-06-15,4.626,4.626,4.4114,4.4512,739276,0
2009-06-16,4.4461,4.4711,4.3964,4.4012,643068,0
2009-06-17,4.3863,4.4762,4.3612,4.4461,560741,0
2009-06-18,4.4813,4.591,4.4563,4.5462,441532,0
2009-06-19,4.596,4.6212,4.541,4.6011,378091,0
2009-06-22,4.5261,4.571,4.4012,4.4114,366192,0
2009-06-23,4.4012,4.4762,4.3364,4.3663,384602,0
2009-06-24,4.3912,4.461,4.3713,4.4114,366211,0
2009-06-25,4.4061,4.5612,4.3313,4.556,235700,0
2009-06-26,4.6011,4.6762,4.556,4.5612,270017,0
2009-06-29,4.611,4.6308,4.541,4.626,248562,0
2009-06-30,4.5763,4.646,4.4663,4.536,373198,0
2009-07-01,4.6161,4.636,4.5662,4.6212,217935,0
2009-07-02,4.5811,4.696,4.5261,4.696,521236,0
2009-07-06,4.6308,4.6412,4.5662,4.591,310262,0
2009-07-07,4.6412,4.646,4.4961,4.5261,221382,0
2009-07-08,4.541,4.551,4.4263,4.4711,284654,0
2009-07-09,4.5311,4.606,4.4912,4.5861,310749,0
2009-07-10,4.5662,4.596,4.5062,4.596,308008,0
2009-07-13,4.7109,4.7209,4.6308,4.6711,316918,0
2009-07-14,4.7063,4.7063,4.596,4.6212,217739,0
2009-07-15,4.6561,4.701,4.596,4.6161,497746,0
2009-07-16,4.5861,4.6412,4.5612,4.6308,389161,0
2009-07-17,4.636,4.6561,4.591,4.6561,324316,0
2009-07-20,4.6861,4.6861,4.6308,4.6762,361034,0
2009-07-21,4.696,4.696,4.5811,4.606,287451,0
2009-07-22,4.6308,4.696,4.5861,4.606,306468,0
2009-07-23,4.646,4.7109,4.646,4.7109,435374,0
2009-07-24,4.7161,4.7409,4.646,4.7409,285470,0
2009-07-27,4.736,4.736,4.6611,4.7209,232606,0
2009-07-28,4.6711,4.7258,4.6509,4.7063,262260,0
2009-07-29,4.6711,4.7209,4.6711,4.7109,229582,0
2009-07-30,4.736,4.796,4.7161,4.7709,348250,0
2009-07-31,4.7908,4.7908,4.701,4.7661,288259,0
2009-08-03,4.7811,4.831,4.776,4.8057,277885,0
2009-08-04,4.816,4.8458,4.776,4.8458,269132,0
2009-08-05,4.8207,4.8408,4.751,4.8207,295282,0
2009-08-06,4.8057,4.8408,4.796,4.8207,202328,0
2009-08-07,4.8458,4.8909,4.836,4.8609,305146,0
2009-08-10,4.8958,4.8958,4.826,4.831,177180,0
2009-08-11,4.8609,4.8758,4.6861,4.751,262291,0
2009-08-12,4.8057,4.8408,4.751,4.816,179942,0
2009-08-13,4.8458,4.8958,4.836,4.8909,172787,0
2009-08-14,4.906,4.9757,4.751,4.7811,371635,0
2009-08-17,4.6711,4.7063,4.596,4.611,337056,0
2009-08-18,4.636,4.7409,4.636,4.701,382335,0
2009-08-19,4.7063,4.731,4.681,4.7161,282771,0
2009-08-20,4.731,4.8659,4.731,4.8659,270045,0
2009-08-21,4.8958,4.9359,4.8458,4.9007,311396,0
2009-08-24,4.941,4.9456,4.851,4.9157,455333,0
2009-08-25,4.9858,5.0755,4.8958,5.0407,385628,0
2009-08-26,4.9958,5.0258,4.9708,5.0056,277657,0
2009-08-27,5.0008,5.0008,4.906,4.9858,237547,0
2009-08-28,4.9958,5.0407,4.9656,5.0158,257579,0
2009-08-31,4.9757,5.0308,4.9757,4.9908,264348,0
2009-09-01,5.011,5.0308,4.8659,4.871,273517,0
2009-09-02,4.8909,4.8909,4.786,4.831,328596,0
2009-09-03,4.8559,4.9309,4.8458,4.9309,204412,0
2009-09-04,4.9507,4.9708,4.9209,4.9309,211824,0
2009-09-08,4.9908,5.0356,4.9656,5.0356,295718,0
2009-09-09,5.0657,5.0657,4.9908,5.0607,252807,0
2009-09-10,5.0857,5.1558,5.0607,5.1407,424502,0
2009-09-11,5.1757,5.2454,5.1705,5.1907,375541,0
2009-09-14,5.0356,5.1805,4.9808,5.0857,612445,0
2009-09-15,5.1357,5.1558,5.0458,5.0755,337891,0
2009-09-16,5.1606,5.1606,5.0809,5.0857,272972,0
2009-09-17,5.0755,5.1008,5.011,5.0809,259929,0
2009-09-18,5.1157,5.1208,5.0657,5.1008,242751,0
2009-09-21,5.1008,5.1008,5.0206,5.0607,232926,0
2009-09-22,5.0657,5.1255,5.0607,5.0707,230899,0
2009-09-23,5.0957,5.1107,5.0458,5.0809,339909,0
2009-09-24,5.0957,5.0957,4.871,4.9561,286332,0
2009-09-25,4.9157,4.9561,4.9157,4.9507,219088,0
2009-09-28,5.0258,5.0555,5.0056,5.0508,306306,0
2009-09-29,5.011,5.0555,5.0008,5.0508,235995,0
2009-09-30,5.0957,5.1107,5.011,5.0957,347589,0
2009-10-01,5.0607,5.1157,4.9359,5.0857,359191,0
2009-10-02,4.9561,5.0555,4.751,5.0308,710811,0
2009-10-05,5.0158,5.2305,5.0158,5.2257,441668,0
2009-10-06,5.2404,5.2703,5.0407,5.0904,441601,0
2009-10-07,5.0904,5.1157,5.0458,5.1157,211176,0
2009-10-08,5.1357,5.1606,5.1057,5.1255,198052,0
2009-10-09,5.1208,5.1455,5.0809,5.1307,286840,0
2009-10-12,5.1854,5.1907,5.0607,5.1157,273764,0
2009-10-13,5.1455,5.1854,5.0206,5.1854,351057,0
2009-10-14,5.2756,5.2756,5.1705,5.2205,246604,0
2009-10-15,5.2106,5.2954,5.1705,5.2506,345619,0
2009-10-16,5.2703,5.2954,5.2454,5.2954,214877,0
2009-10-19,5.3205,5.3307,5.2056,5.2655,338971,0
2009-10-20,5.2804,5.2905,5.1455,5.1956,246162,0
2009-10-21,5.2205,5.2454,5.1057,5.1107,363987,0
2009-10-22,5.1558,5.1655,5.1107,5.1455,380921,0
2009-10-23,5.1655,5.2007,5.1008,5.1057,378805,0
2009-10-26,5.1705,5.2357,5.0755,5.1357,346024,0
2009-10-27,5.0555,5.1705,5.0508,5.1008,217937,0
2009-10-28,5.0904,5.1157,4.9708,5.0206,371934,0
2009-10-29,5.0458,5.0458,5.0008,5.0407,304279,0
2009-10-30,4.9507,5.0607,4.831,4.941,404249,0
2009-11-02,4.9808,5.0755,4.831,4.8958,286287,0
2009-11-03,4.8057,4.9107,4.8057,4.9107,151532,0
2009-11-04,4.9757,5.0056,4.8909,4.9157,202214,0
2009-11-05,4.9656,5.0657,4.941,5.0657,292003,0
2009-11-06,5.0809,5.1008,5.0008,5.0555,187961,0
2009-11-09,5.1255,5.1606,5.0809,5.1407,233718,0
2009-11-10,5.1558,5.1606,5.0755,5.0857,189083,0
2009-11-11,5.1504,5.1606,5.0957,5.1208,250813,0
2009-11-12,5.1357,5.1407,5.0508,5.0607,236409,0
2009-11-13,5.1157,5.1157,5.0308,5.0555,243952,0
2009-11-16,5.0508,5.0904,5.0508,5.0607,239718,0
2009-11-17,5.0809,5.1057,5.0555,5.1057,327069,0
2009-11-18,5.1357,5.1357,5.0957,5.1208,213036,0
2009-11-19,5.1208,5.1357,5.0857,5.0957,244580,0
2009-11-20,5.0904,5.1057,5.0508,5.0755,261978,0
2009-11-23,5.1208,5.1208,5.0904,5.1057,269121,0
2009-11-24,5.1157,5.1854,5.1057,5.1455,267992,0
2009-11-25,5.1907,5.2257,5.1504,5.1854,272958,0
2009-11-27,5.1157,5.1357,5.1107,5.1357,154113,0
2009-11-30,5.1455,5.1455,5.0904,5.1208,309612,0
2009-12-01,5.1455,5.2655,5.1255,5.2257,357069,0
2009-12-02,5.2404,5.2703,5.2357,5.2605,316671,0
2009-12-03,5.2703,5.3004,5.2257,5.2506,257788,0
2009-12-04,5.3155,5.3455,5.2454,5.2855,347699,0
2009-12-07,5.3205,5.3205,5.2257,5.3056,331489,0
2009-12-08,5.2855,5.3205,5.2257,5.3155,294699,0
2009-12-09,5.3155,5.3155,5.2257,5.3155,424167,0
2009-12-10,5.3155,5.3354,5.2905,5.2954,418538,0
2009-12-11,5.2404,5.2404,5.0857,5.0904,515185,0
2009-12-14,5.1805,5.1805,5.0857,5.1455,542175,0
2009-12-15,5.1455,5.2855,5.1307,5.2454,391370,0
2009-12-16,5.2506,5.2954,5.2257,5.2703,346949,0
2009-12-17,5.0755,5.2655,4.9561,5.1504,313061,0
2009-12-18,5.2007,5.2007,4.9908,5.0657,394142,0
2009-12-21,5.1407,5.1407,5.0657,5.1057,315484,0
2009-12-22,5.1504,5.1504,5.0657,5.0957,298669,0
2009-12-23,5.1307,5.1307,5.0657,5.1307,190123,0
2009-12-24,5.1307,5.1956,5.1255,5.1655,240573,0
2009-12-28,5.1757,5.1757,5.0904,5.1057,330882,0
2009-12-29,5.1757,5.1757,5.0957,5.1008,363355,0
2009-12-30,5.1255,5.1407,5.0657,5.0904,239929,0
2009-12-31,5.1057,5.1357,5.0857,5.1157,258758,0
2010-01-04,5.1854,5.1956,5.1357,5.1956,185931,0
2010-01-05,5.2257,5.3104,5.2007,5.3104,334536,0
2010-01-06,5.3056,5.3654,5.2905,5.3654,533828,0
2010-01-07,5.3553,5.3603,5.3205,5.3504,253512,0
2010-01-08,5.3455,5.3455,5.2756,5.3104,215548,0
2010-01-11,5.3354,5.3354,5.1455,5.1854,603640,0
2010-01-12,5.1757,5.1854,5.1307,5.1357,265713,0
2010-01-13,5.1455,5.1655,5.1307,5.1357,345384,0
2010-01-14,5.1705,5.2404,5.1307,5.2404,329364,0
2010-01-15,5.2655,5.2655,5.1208,5.1655,377587,0
2010-01-19,5.2106,5.3205,5.1655,5.2954,394923,0
2010-01-20,5.2804,5.2954,5.2305,5.2357,308512,0
2010-01-21,5.2655,5.2655,5.1455,5.1606,283963,0
2010-01-22,5.2007,5.2007,5.0809,5.1357,355782,0
2010-01-25,5.2155,5.2155,5.0607,5.0904,260003,0
2010-01-26,5.0957,5.1008,5.0458,5.0607,322387,0
2010-01-27,5.1057,5.1057,5.0258,5.0755,304039,0
2010-01-28,5.1357,5.1357,5.0008,5.0657,278729,0
2010-01-29,5.0857,5.1606,5.0158,5.0957,334057,0
2010-02-01,5.1757,5.1805,5.1307,5.1455,144536,0
2010-02-02,5.1357,5.2205,5.1357,5.2205,205158,0
2010-02-03,5.2257,5.2257,5.1606,5.1805,167363,0
2010-02-04,5.1655,5.1655,4.9858,4.9858,329838,0
2010-02-05,4.9561,4.9757,4.611,4.7811,710450,0
2010-02-08,4.826,4.8458,4.731,4.7811,252087,0
2010-02-09,4.8559,4.8609,4.7461,4.826,312477,0
2010-02-10,4.8458,4.8458,4.736,4.816,302986,0
2010-02-11,4.8458,4.8659,4.801,4.8609,274934,0
2010-02-12,4.8458,4.8758,4.7908,4.836,218453,0
2010-02-16,4.8408,4.9507,4.8408,4.941,403730,0
2010-02-17,4.9456,5.0008,4.9157,4.941,252137,0
2010-02-18,4.9757,5.0206,4.9309,5.0206,386345,0
2010-02-19,4.9808,5.0957,4.9708,5.0755,301106,0
2010-02-22,5.1407,5.1407,5.0555,5.1208,356785,0
2010-02-23,5.1357,5.1705,5.0857,5.1255,375068,0
2010-02-24,5.1757,5.2056,5.1357,5.1907,348991,0
2010-02-25,5.1757,5.2007,5.1255,5.1655,346874,0
2010-02-26,5.2007,5.2305,5.1455,5.1504,334070,0
2010-03-01,5.2056,5.2357,5.1907,5.2257,269683,0
2010-03-02,5.2305,5.2605,5.2007,5.2605,278924,0
2010-03-03,5.2155,5.2506,5.1705,5.1705,335695,0
2010-03-04,5.1705,5.1907,5.1357,5.1407,316187,0
2010-03-05,5.1558,5.2404,5.1558,5.2106,338662,0
2010-03-08,5.2404,5.2703,5.2155,5.2205,310710,0
2010-03-09,5.2703,5.2954,5.2305,5.2655,350671,0
2010-03-10,5.2855,5.2855,5.2454,5.2454,340179,0
2010-03-11,5.1107,5.1805,5.1008,5.1705,261885,0
2010-03-12,5.2404,5.2404,5.1357,5.1504,335593,0
2010-03-15,5.1854,5.2106,5.1504,5.1907,264747,0
2010-03-16,5.1854,5.2056,5.1705,5.1854,337269,0
2010-03-17,5.2205,5.2404,5.1705,5.2205,312759,0
2010-03-18,5.2404,5.2454,5.1956,5.2257,394958,0
2010-03-19,5.2605,5.2655,5.0458,5.0957,572498,0
2010-03-22,5.1107,5.2155,5.0809,5.2155,323581,0
2010-03-23,5.2506,5.2554,5.1655,5.2056,340822,0
2010-03-24,5.2357,5.2357,5.1655,5.2155,238548,0
2010-03-25,5.2605,5.2655,5.2205,5.2357,264509,0
2010-03-26,5.2756,5.2954,5.2205,5.2954,318102,0
2010-03-29,5.3205,5.3754,5.2804,5.3104,443579,0
2010-03-30,5.3654,5.3654,5.2257,5.2703,296222,0
2010-03-31,5.2905,5.2905,5.1357,5.1854,331785,0
2010-04-01,5.2703,5.3155,5.2305,5.3004,356011,0
2010-04-05,5.2655,5.3307,5.1504,5.3205,340824,0
2010-04-06,5.3654,5.3754,5.3104,5.3455,310187,0
2010-04-07,5.3553,5.3856,5.3307,5.3856,323097,0
2010-04-08,5.3954,5.3954,5.3504,5.3954,244527,0
2010-04-09,5.3904,5.4203,5.3856,5.4053,222872,0
2010-04-12,5.4353,5.4653,5.4105,5.4304,312272,0
2010-04-13,5.4203,5.4504,5.3954,5.4504,249877,0
2010-04-14,5.4454,5.4653,5.4105,5.4603,224049,0
2010-04-15,5.4053,5.4353,5.3904,5.4105,278628,0
2010-04-16,5.3754,5.4004,5.2454,5.3155,325034,0
2010-04-19,5.2954,5.3705,5.2554,5.3504,175448,0
2010-04-20,5.3553,5.4203,5.3553,5.4203,170064,0
2010-04-21,5.4004,5.4653,5.3856,5.4304,253885,0
2010-04-22,5.4151,5.4353,5.3754,5.4203,300502,0
2010-04-23,5.4304,5.4653,5.3104,5.4554,206956,0
2010-04-26,5.4004,5.4902,5.4004,5.4454,271187,0
2010-04-27,5.4353,5.4554,5.3307,5.3654,260837,0
2010-04-28,5.4151,5.4254,5.3754,5.4254,163234,0
2010-04-29,5.4504,5.4554,5.3954,5.4304,273655,0
2010-04-30,5.4004,5.4151,5.1956,5.3205,301375,0
2010-05-03,5.3254,5.3804,5.3155,5.3504,238898,0
2010-05-04,5.3155,5.3155,5.1805,5.1854,359518,0
2010-05-05,5.1504,5.1504,5.0755,5.1008,244614,0
2010-05-06,5.011,5.0607,4.0215,4.6412,899923,0
2010-05-07,4.6711,4.786,4.4961,4.5311,522926,0
2010-05-10,4.9157,4.9157,4.701,4.786,378210,0
2010-05-11,4.7209,4.8408,4.7161,4.761,279475,0
2010-05-12,4.7661,4.836,4.7661,4.816,261999,0
2010-05-13,4.836,4.8859,4.7661,4.8057,495979,0
2010-05-14,4.786,4.7908,4.6711,4.6861,340860,0
2010-05-17,4.6611,4.696,4.5662,4.596,310777,0
2010-05-18,4.6861,4.7109,4.5612,4.6308,299566,0
2010-05-19,4.6212,4.6212,4.4461,4.4961,391602,0
2010-05-20,4.4411,4.4411,4.3213,4.3663,554213,0
2010-05-21,4.2564,4.461,4.2564,4.4213,464785,0
2010-05-24,4.4061,4.4563,4.3364,4.3812,285920,0
2010-05-25,4.2664,4.3863,4.2363,4.3863,552880,0
2010-05-26,4.4711,4.4912,4.4114,4.4361,403649,0
2010-05-27,4.5861,4.626,4.551,4.6212,353351,0
2010-05-28,4.636,4.646,4.5011,4.5662,404706,0
2010-06-01,4.4813,4.6658,4.4813,4.5212,317087,0
2010-06-02,4.5662,4.596,4.5163,4.571,177340,0
2010-06-03,4.596,4.646,4.536,4.626,248822,0
2010-06-04,4.551,4.611,4.536,4.541,387336,0
2010-06-07,4.5662,4.6412,4.511,4.5261,373459,0
2010-06-08,4.5212,4.606,4.4711,4.5861,303822,0
2010-06-09,4.611,4.6212,4.5163,4.551,273726,0
2010-06-10,4.606,4.6212,4.571,4.611,333913,0
2010-06-11,4.4711,4.6212,4.4311,4.5011,280441,0
2010-06-14,4.5763,4.5763,4.4912,4.5062,151667,0
2010-06-15,4.5662,4.5662,4.5011,4.5212,222628,0
2010-06-16,4.511,4.556,4.486,4.5062,310906,0
2010-06-17,4.5011,4.551,4.4563,4.4912,561497,0
2010-06-18,4.5212,4.551,4.511,4.536,223846,0
2010-06-21,4.6611,4.6611,4.511,4.541,235443,0
2010-06-22,4.5462,4.5462,4.4411,4.4663,463220,0
2010-06-23,4.4762,4.4912,4.3812,4.4563,331762,0
2010-06-24,4.461,4.461,4.3912,4.3912,279564,0
2010-06-25,4.3612,4.4512,4.3612,4.4512,161488,0
2010-06-28,4.4711,4.4912,4.4213,4.4813,215876,0
2010-06-29,4.3863,4.4311,4.3462,4.4311,281728,0
2010-06-30,4.4038,4.4554,4.3679,4.4554,450135,0
2010-07-01,4.4563,4.4563,4.2764,4.3364,531088,0
2010-07-02,4.3063,4.3812,4.2912,4.3812,356711,0
2010-07-06,4.4012,4.4411,4.3663,4.3912,333498,0
2010-07-07,4.3764,4.5462,4.3713,4.5462,368223,0
2010-07-08,4.5462,4.5662,4.4311,4.4912,373769,0
2010-07-09,4.4663,4.556,4.4663,4.556,311326,0
2010-07-12,4.551,4.556,4.5212,4.556,209982,0
2010-07-13,4.591,4.606,4.551,4.571,198740,0
2010-07-14,4.611,4.611,4.4711,4.536,372495,0
2010-07-15,4.571,4.571,4.4762,4.536,362846,0
2010-07-16,4.551,4.551,4.4813,4.5212,306243,0
2010-07-19,4.556,4.5662,4.486,4.5163,411845,0
2010-07-20,4.4912,4.5212,4.4663,4.5062,276206,0
2010-07-21,4.5612,4.5612,4.4912,4.511,237935,0
2010-07-22,4.5861,4.646,4.5763,4.646,397227,0
2010-07-23,4.646,4.6762,4.626,4.6509,333689,0
2010-07-26,4.6711,4.761,4.6561,4.761,367778,0
2010-07-27,4.7811,4.7811,4.6711,4.6861,234893,0
2010-07-28,4.696,4.7161,4.5311,4.5612,576228,0
2010-07-29,4.611,4.646,4.5763,4.626,380638,0
2010-07-30,4.606,4.7461,4.591,4.7461,305502,0
2010-08-02,4.7661,4.786,4.7409,4.761,325700,0
2010-08-03,4.761,4.836,4.7161,4.786,263632,0
2010-08-04,4.761,4.8458,4.761,4.8458,231404,0
2010-08-05,4.836,4.8659,4.801,4.8207,229839,0
2010-08-06,4.786,4.8659,4.786,4.8659,236346,0
2010-08-09,4.8859,4.9359,4.8659,4.9157,249006,0
2010-08-10,4.906,4.9309,4.8458,4.9309,278978,0
2010-08-11,4.8458,4.8458,4.6762,4.701,434400,0
2010-08-12,4.681,4.731,4.6412,4.6658,395847,0
2010-08-13,4.696,4.7109,4.681,4.7109,185919,0
2010-08-16,4.7109,4.8207,4.6911,4.8207,337742,0
2010-08-17,4.836,4.8859,4.7811,4.8659,308430,0
2010-08-18,4.871,4.9209,4.8458,4.871,254142,0
2010-08-19,4.871,4.8758,4.801,4.801,344877,0
2010-08-20,4.8057,4.8408,4.7908,4.836,219490,0
2010-08-23,4.881,4.8909,4.8458,4.8609,371317,0
2010-08-24,4.8057,4.8659,4.786,4.816,249056,0
2010-08-25,4.836,4.8458,4.786,4.826,353451,0
2010-08-26,4.816,4.8559,4.796,4.816,288332,0
2010-08-27,4.8207,4.8958,4.816,4.8909,203660,0
2010-08-30,4.851,4.8958,4.831,4.836,265472,0
2010-08-31,4.816,4.881,4.801,4.8111,240259,0
2010-09-01,4.851,4.9107,4.851,4.8659,316859,0
2010-09-02,4.8458,4.8958,4.826,4.8909,346593,0
2010-09-03,4.9258,4.9456,4.8859,4.9456,207510,0
2010-09-07,4.9507,4.9708,4.9007,4.9708,268440,0
2010-09-08,4.9209,4.9958,4.9157,4.9958,286562,0
2010-09-09,4.9958,5.0308,4.9708,4.9958,320698,0
2010-09-10,5.0008,5.0258,4.9708,4.9757,392761,0
2010-09-13,4.9007,4.9209,4.836,4.8458,379063,0
2010-09-14,4.871,4.871,4.816,4.836,308095,0
2010-09-15,4.8057,4.8559,4.8057,4.8559,196980,0
2010-09-16,4.8559,4.9656,4.836,4.9656,344212,0
2010-09-17,4.9808,4.9808,4.9007,4.906,267027,0
2010-09-20,4.9209,4.9309,4.871,4.906,315318,0
2010-09-21,4.8909,4.9359,4.8909,4.9107,245230,0
2010-09-22,4.9107,4.9561,4.8659,4.871,425671,0
2010-09-23,4.871,4.9456,4.871,4.9209,352835,0
2010-09-24,4.9359,4.9456,4.9209,4.9456,357391,0
2010-09-27,4.9456,4.9656,4.9007,4.941,306449,0
2010-09-28,4.9456,4.9808,4.9107,4.9708,277235,0
2010-09-29,4.9608,4.9858,4.9561,4.9858,249684,0
2010-09-30,4.9858,5.0308,4.9359,4.9808,458856,0
2010-10-01,4.9908,5.0258,4.9608,5.0158,214231,0
2010-10-04,4.9258,5.0458,4.8758,5.0356,833733,0
2010-10-05,5.0356,5.1157,5.0308,5.0809,409977,0
2010-10-06,5.0857,5.1107,5.0308,5.0356,384367,0
2010-10-07,5.0356,5.0809,5.011,5.0555,250291,0
2010-10-08,5.0607,5.1057,5.0458,5.1008,158499,0
2010-10-11,5.1255,5.1357,5.0904,5.1208,389354,0
2010-10-12,5.0904,5.1357,5.0607,5.1357,227893,0
2010-10-13,5.1307,5.1956,5.1255,5.1705,309577,0
2010-10-14,5.1455,5.1956,5.1107,5.1455,361997,0
2010-10-15,5.1757,5.1956,5.0857,5.1107,258257,0
2010-10-18,5.0957,5.1357,5.0755,5.1255,246625,0
2010-10-19,5.1157,5.1157,5.0158,5.0555,408729,0
2010-10-20,5.0857,5.1705,5.0607,5.1357,438197,0
2010-10-21,5.1357,5.1907,5.1255,5.1606,429225,0
2010-10-22,5.1805,5.2056,5.1407,5.1606,244744,0
2010-10-25,5.2007,5.2357,5.1504,5.1606,386790,0
2010-10-26,5.1504,5.1705,5.0957,5.1307,373378,0
2010-10-27,5.1208,5.1357,5.1008,5.1357,339291,0
2010-10-28,5.1705,5.2056,5.1455,5.1854,308927,0
2010-10-29,5.1479,5.2224,5.1479,5.1904,183903,0
2010-11-01,5.2205,5.2454,5.1407,5.1907,414442,0
2010-11-02,5.2305,5.2905,5.1956,5.2804,251067,0
2010-11-03,5.3205,5.3205,5.2404,5.2905,305245,0
2010-11-04,5.3155,5.3254,5.2905,5.3155,406742,0
2010-11-05,5.3307,5.3354,5.2357,5.2554,345385,0
2010-11-08,5.2257,5.2257,5.1907,5.2007,274566,0
2010-11-09,5.2305,5.2305,5.1705,5.2305,214592,0
2010-11-10,5.2007,5.2257,5.1655,5.2056,299572,0
2010-11-11,5.1854,5.2205,5.1655,5.2106,272226,0
2010-11-12,5.1606,5.1956,5.1057,5.1208,245781,0
2010-11-15,5.0957,5.1655,4.9708,4.9858,354092,0
2010-11-16,4.9958,5.0356,4.8111,4.8559,572691,0
2010-11-17,4.8758,4.9107,4.851,4.8909,329843,0
2010-11-18,4.9507,5.0008,4.9456,4.9858,306415,0
2010-11-19,4.9708,5.0206,4.9456,5.0158,251319,0
2010-11-22,4.9757,5.0809,4.9757,5.0555,339021,0
2010-11-23,5.0407,5.0657,5.0258,5.0555,353714,0
2010-11-24,5.1008,5.1655,5.0707,5.1558,328680,0
2010-11-26,5.1357,5.2007,5.1157,5.1907,107013,0
2010-11-29,5.1854,5.1854,5.1057,5.1757,313903,0
2010-11-30,5.1208,5.1357,5.0458,5.0508,403260,0
2010-12-01,5.1558,5.2056,5.1357,5.1907,399688,0
2010-12-02,5.2056,5.2855,5.1606,5.1956,589290,0
2010-12-03,5.2106,5.2804,5.1757,5.2605,379932,0
2010-12-06,5.2404,5.3004,5.2257,5.3004,482215,0
2010-12-07,5.3603,5.3603,5.2454,5.2506,397945,0
2010-12-08,5.2756,5.2804,5.2106,5.2155,314264,0
2010-12-09,5.2155,5.2404,5.1208,5.1655,421522,0
2010-12-10,5.1854,5.1854,5.0356,5.0407,397308,0
2010-12-13,4.9456,4.9858,4.8458,4.8609,463068,0
2010-12-14,4.8859,4.9958,4.8758,4.906,458282,0
2010-12-15,4.7709,4.9209,4.6611,4.7063,643456,0
2010-12-16,4.696,4.756,4.681,4.756,398701,0
2010-12-17,4.776,4.8458,4.7709,4.8057,320537,0
2010-12-20,4.8559,4.8559,4.761,4.8057,481158,0
2010-12-21,4.8408,4.881,4.8057,4.881,297886,0
2010-12-22,4.9007,4.9958,4.871,4.9908,445632,0
2010-12-23,4.9507,4.9656,4.9209,4.9309,310103,0
2010-12-27,4.9309,4.9456,4.871,4.8958,205986,0
2010-12-28,4.8958,4.9107,4.8111,4.8207,331869,0
2010-12-29,4.8612,4.938,4.7943,4.8097,433576,0
2010-12-30,4.7738,4.8202,4.7478,4.7636,333553,0
2010-12-31,4.7454,4.8168,4.7454,4.773,393881,0
2011-01-03,4.796,4.836,4.7908,4.8057,391473,0
2011-01-04,4.801,4.9808,4.7709,4.9708,774232,0
2011-01-05,4.8758,4.8958,4.816,4.8458,530581,0
2011-01-06,4.871,4.871,4.816,4.816,263500,0
2011-01-07,4.8111,4.8609,4.801,4.831,200964,0
2011-01-10,4.8111,4.8207,4.7908,4.796,264844,0
2011-01-11,4.801,4.831,4.796,4.8111,213155,0
2011-01-12,4.8559,4.871,4.8057,4.826,408919,0
2011-01-13,4.801,4.8458,4.786,4.801,356684,0
2011-01-14,4.796,4.8111,4.7811,4.7908,270382,0
2011-01-18,4.826,4.826,4.786,4.786,450307,0
2011-01-19,4.7661,4.816,4.7661,4.796,301232,0
2011-01-20,4.7661,4.786,4.751,4.786,259327,0
2011-01-21,4.816,4.826,4.796,4.8111,276895,0
2011-01-24,4.7908,4.8408,4.7908,4.831,398667,0
2011-01-25,4.801,4.831,4.801,4.8207,274479,0
2011-01-26,4.796,4.871,4.796,4.8609,302910,0
2011-01-27,4.851,4.941,4.8458,4.9309,343564,0
2011-01-28,4.9107,4.9359,4.8559,4.8659,168524,0
2011-01-31,4.8558,4.9159,4.8558,4.8776,256772,0
2011-02-01,4.8859,4.941,4.8659,4.941,305221,0
2011-02-02,4.9258,4.9656,4.9157,4.9258,281797,0
2011-02-03,4.9157,4.9561,4.9007,4.9258,255533,0
2011-02-04,4.8958,4.941,4.8958,4.906,190491,0
2011-02-07,4.906,4.941,4.8909,4.9007,396379,0
2011-02-08,4.8758,4.9456,4.8758,4.9456,266160,0
2011-02-09,4.8958,4.9456,4.8958,4.9456,306607,0
2011-02-10,4.9007,4.9359,4.8958,4.9359,399705,0
2011-02-11,4.9007,4.9359,4.9007,4.9359,277404,0
2011-02-14,4.9107,4.9507,4.906,4.9456,304945,0
2011-02-15,4.9107,4.9359,4.9007,4.9309,425102,0
2011-02-16,4.9209,4.9456,4.9209,4.9456,245034,0
2011-02-18,4.9708,5.0158,4.9456,5.0056,381114,0
2011-02-22,4.9757,4.9858,4.8958,4.9309,519661,0
2011-02-23,4.9359,4.941,4.871,4.9007,397457,0
2011-02-24,4.8758,4.9456,4.8758,4.9157,472896,0
2011-02-25,4.9157,4.9858,4.9157,4.9757,488794,0
2011-02-28,4.9792,5.0154,4.9743,4.9947,399096,0
2011-03-01,4.9858,5.0158,4.9808,4.9908,427540,0
2011-03-02,4.9858,5.1057,4.9858,5.0904,525860,0
2011-03-03,5.0857,5.1455,5.0857,5.1455,513917,0
2011-03-04,5.1407,5.1504,5.1008,5.1504,419467,0
2011-03-07,5.1357,5.1504,5.0904,5.0904,400547,0
2011-03-08,5.0904,5.1208,5.0707,5.0755,383703,0
2011-03-09,5.0707,5.0857,5.0356,5.0407,332903,0
2011-03-10,5.011,5.0258,4.9858,4.9858,471098,0
2011-03-11,4.8609,4.8609,4.786,4.8207,438483,0
2011-03-14,4.786,4.816,4.7709,4.796,295905,0
2011-03-15,4.6658,4.761,4.511,4.736,627510,0
2011-03-16,4.7409,4.7461,4.626,4.636,524929,0
2011-03-17,4.6658,4.7583,4.6658,4.7478,505338,0
2011-03-18,4.7811,4.7811,4.7258,4.7461,284825,0
2011-03-21,4.7908,4.851,4.7811,4.851,249448,0
2011-03-22,4.8408,4.8458,4.826,4.836,238642,0
2011-03-23,4.8207,4.8609,4.796,4.8609,371956,0
2011-03-24,4.881,4.941,4.8559,4.9157,374943,0
2011-03-25,4.9209,4.9456,4.9107,4.9359,239535,0
2011-03-28,4.9561,4.9808,4.9359,4.9507,419150,0
2011-03-29,4.9561,4.9958,4.941,4.9708,457597,0
2011-03-30,4.9958,5.0056,4.9359,4.941,339690,0
2011-03-31,4.9215,4.9378,4.8776,4.8995,495787,0
2011-04-01,4.8958,4.9456,4.871,4.9309,409702,0
2011-04-04,4.9157,5.0308,4.9107,5.011,651284,0
2011-04-05,4.9958,5.0258,4.9908,4.9958,184034,0
2011-04-06,5.0308,5.0308,4.9708,4.9908,252850,0
2011-04-07,4.9708,5.0008,4.9608,4.9908,182552,0
2011-04-08,5.0008,5.011,4.9757,4.9908,226490,0
2011-04-11,4.9908,5.0056,4.9708,4.9808,251952,0
2011-04-12,4.9708,4.9908,4.9456,4.9808,254208,0
2011-04-13,4.9757,5.0008,4.9456,4.9608,327358,0
2011-04-14,4.9359,4.9608,4.9157,4.941,304018,0
2011-04-15,4.9359,4.9757,4.9309,4.9309,308778,0
2011-04-18,4.9107,4.9209,4.8758,4.9209,396733,0
2011-04-19,4.9157,4.941,4.9007,4.941,239766,0
2011-04-20,4.9757,5.0158,4.9757,5.0008,332149,0
2011-04-21,5.0158,5.0458,5.011,5.0356,278368,0
2011-04-25,5.0407,5.0607,5.0056,5.0458,198465,0
2011-04-26,5.0508,5.0809,5.0308,5.0508,340621,0
2011-04-27,5.0657,5.0755,5.0158,5.0555,421953,0
2011-04-28,5.0458,5.0755,5.0458,5.0657,296805,0
2011-04-29,5.0534,5.0977,5.0534,5.092,321535,0
2011-05-02,5.1107,5.1407,5.0957,5.1157,373865,0
2011-05-03,5.0904,5.1107,5.0809,5.0957,271721,0
2011-05-04,5.0857,5.1008,5.0356,5.0407,311746,0
2011-05-05,5,5.0202,4.9844,4.9844,235806,0
2011-05-06,5.011,5.0508,4.9908,5.0056,283514,0
2011-05-09,5.0056,5.0657,4.9858,5.0508,289954,0
2011-05-10,5.0657,5.0857,5.0555,5.0809,258724,0
2011-05-11,5.0771,5.082,5,5.0048,277643,0
2011-05-12,5.0056,5.0555,4.9958,5.0555,264027,0
2011-05-13,5.0657,5.0657,5.011,5.0458,271552,0
2011-05-16,5.0407,5.0555,5.0206,5.0458,267764,0
2011-05-17,5.0356,5.0356,4.9858,4.9908,335106,0
2011-05-18,4.9958,5.0258,4.9958,5.011,186050,0
2011-05-19,5.0356,5.0407,5.0056,5.0407,308536,0
2011-05-20,5.0462,5.0564,5.0048,5.0202,283418,0
2011-05-23,4.9958,5.0158,4.9808,5.0158,368864,0
2011-05-24,4.9958,5.0607,4.9958,5.0607,343943,0
2011-05-25,5.0407,5.0957,5.0308,5.0957,295822,0
2011-05-26,5.0904,5.1606,5.0857,5.1606,276298,0
2011-05-27,5.1746,5.19,5.1231,5.1746,312190,0
2011-05-31,5.2224,5.2327,5.1585,5.1798,397893,0
2011-06-01,5.1558,5.1956,5.1407,5.1757,436435,0
2011-06-02,5.1805,5.2106,5.1705,5.1907,274357,0
2011-06-03,5.1593,5.2259,5.1537,5.2208,278389,0
2011-06-06,5.1907,5.2155,5.1407,5.1504,356385,0
2011-06-07,5.1848,5.1848,5.1231,5.1231,321533,0
2011-06-08,5.0871,5.1334,5.041,5.0512,224349,0
2011-06-09,5.0771,5.1181,5.0618,5.1026,227836,0
2011-06-10,5.0925,5.0925,5.0308,5.0308,346078,0
2011-06-13,5.0358,5.1026,4.9895,5.0154,319240,0
2011-06-14,5.0154,5.0871,5.0154,5.0718,380213,0
2011-06-15,5.0154,5.0358,4.892,4.897,527133,0
2011-06-16,4.9092,4.9302,4.8668,4.9197,305387,0
2011-06-17,4.9537,4.9792,4.9434,4.9743,140986,0
2011-06-20,4.9743,5.0871,4.9691,5.0462,425015,0
2011-06-21,5.0618,5.1128,5.0618,5.0667,355808,0
2011-06-22,5.0564,5.0925,5.0358,5.0462,320330,0
2011-06-23,5.0048,5.0257,4.9589,5.0103,328445,0
2011-06-24,5.0358,5.0977,4.9537,4.9792,316669,0
2011-06-27,5,5.0512,4.9792,5.0257,276673,0
2011-06-28,5.0718,5.1128,5.0564,5.1128,288591,0
2011-06-29,5.1181,5.1285,5.0977,5.1078,292568,0
2011-06-30,5.125,5.147,5.1138,5.1414,304354,0
2011-07-01,5.1491,5.2208,5.1387,5.2106,257893,0
2011-07-05,5.2415,5.2618,5.2005,5.2157,249425,0
2011-07-06,5.217,5.2381,5.1691,5.1904,294329,0
2011-07-07,5.2312,5.2467,5.2054,5.2312,227135,0
2011-07-08,5.19,5.2106,5.144,5.1645,279693,0
2011-07-11,5.1231,5.1491,5.0462,5.0667,319496,0
2011-07-12,5.0667,5.082,5.041,5.0667,220512,0
2011-07-13,5.0667,5.1128,5.0154,5.0977,231294,0
2011-07-14,5.0977,5.1181,5.0257,5.041,391702,0
2011-07-15,5.0718,5.0718,5.0257,5.0308,200532,0
2011-07-18,5.0564,5.0564,4.892,4.9126,335765,0
2011-07-19,4.9675,4.9783,4.9144,4.9356,295575,0
2011-07-20,4.9486,4.9895,4.9434,4.9792,266870,0
2011-07-21,5,5.0618,5,5.0564,229990,0
2011-07-22,5.0667,5.0925,5.0308,5.0871,268683,0
2011-07-25,5.0564,5.0771,5.0358,5.041,309211,0
2011-07-26,5.0628,5.0628,5.0152,5.0366,291598,0
2011-07-27,5.0202,5.0308,4.9229,4.928,470992,0
2011-07-28,4.9356,4.9783,4.8827,4.8877,311317,0
2011-07-29,4.8401,4.8401,4.5271,4.766,878299,0
2011-08-01,4.8715,4.892,4.7891,4.8457,415278,0
2011-08-02,4.8084,4.8454,4.766,4.7765,391479,0
2011-08-03,4.8048,4.8148,4.7328,4.8148,387577,0
2011-08-04,4.766,4.7765,4.5641,4.5746,785678,0
2011-08-05,4.5735,4.6402,4.337,4.5272,646968,0
2011-08-08,4.3165,4.4192,4.0184,4.034,930274,0
2011-08-09,3.8797,4.2087,3.8743,4.152,1154132,0
2011-08-10,4.0545,4.2856,4.0545,4.1725,826700,0
2011-08-11,4.1983,4.4603,4.1878,4.4243,654237,0
2011-08-12,4.4912,4.5888,4.4756,4.5683,543330,0
2011-08-15,4.6196,4.7996,4.6094,4.7583,356856,0
2011-08-16,4.7122,4.7535,4.6658,4.6863,463057,0
2011-08-17,4.7174,4.7276,4.594,4.6351,569845,0
2011-08-18,4.5375,4.5683,4.3885,4.4707,618056,0
2011-08-19,4.4313,4.4898,4.3678,4.3942,452376,0
2011-08-22,4.4141,4.4809,4.3679,4.3987,495354,0
2011-08-23,4.4603,4.5631,4.4192,4.5475,406053,0
2011-08-24,4.5582,4.5784,4.5068,4.5631,274348,0
2011-08-25,4.594,4.6402,4.4912,4.522,306449,0
2011-08-26,4.4951,4.6223,4.458,4.5908,259080,0
2011-08-29,4.6608,4.7019,4.6558,4.7019,345592,0
2011-08-30,4.6558,4.7174,4.6454,4.6916,445921,0
2011-08-31,4.7126,4.7674,4.7126,4.7235,288113,0
2011-09-01,4.7276,4.7738,4.7122,4.7122,440699,0
2011-09-02,4.6686,4.6686,4.6246,4.6246,259269,0
2011-09-06,4.5377,4.5641,4.5056,4.5641,463594,0
2011-09-07,4.6064,4.6915,4.5908,4.6702,373123,0
2011-09-08,4.6278,4.6967,4.6223,4.6223,255378,0
2011-09-09,4.6223,4.6223,4.511,4.5324,523558,0
2011-09-12,4.4685,4.5377,4.405,4.4368,539125,0
2011-09-13,4.4368,4.4951,4.357,4.4738,442377,0
2011-09-14,4.4846,4.5377,4.458,4.5164,425249,0
2011-09-15,4.5429,4.6064,4.5429,4.5959,300142,0
2011-09-16,4.6223,4.6278,4.5537,4.5856,188474,0
2011-09-19,4.5218,4.5429,4.4898,4.5324,179576,0
2011-09-20,4.5587,4.5856,4.4898,4.511,339172,0
2011-09-21,4.5324,4.5377,4.3997,4.405,402958,0
2011-09-22,4.2987,4.2987,4.1448,4.2722,573755,0
2011-09-23,4.2669,4.3146,4.1819,4.2722,383473,0
2011-09-26,4.2934,4.3413,4.2457,4.3305,287410,0
2011-09-27,4.3889,4.458,4.3784,4.3942,259739,0
2011-09-28,4.4102,4.4262,4.32,4.3519,238249,0
2011-09-29,4.3997,4.4313,4.3146,4.3728,176226,0
2011-09-30,4.2925,4.349,4.2187,4.2356,406262,0
2011-10-03,4.2826,4.2934,4.113,4.1396,731134,0
2011-10-04,4.0386,4.0864,3.9539,4.0546,883818,0
2011-10-05,4.0333,4.1448,4.0069,4.1448,438055,0
2011-10-06,4.1237,4.23,4.097,4.23,362364,0
2011-10-07,4.2243,4.2457,4.1927,4.2243,337320,0
2011-10-10,4.2669,4.3519,4.2508,4.3519,352051,0
2011-10-11,4.2987,4.3413,4.2616,4.3253,222009,0
2011-10-12,4.3413,4.3942,4.3305,4.3728,298642,0
2011-10-13,4.3413,4.3625,4.3095,4.336,202967,0
2011-10-14,4.3889,4.405,4.357,4.405,166830,0
2011-10-17,4.3838,4.3838,4.3519,4.3728,173222,0
2011-10-18,4.3838,4.458,4.3413,4.458,192410,0
2011-10-19,4.4313,4.4528,4.3889,4.3942,197116,0
2011-10-20,4.3942,4.4207,4.3678,4.3942,202918,0
2011-10-21,4.4473,4.4951,4.442,4.4951,265456,0
2011-10-24,4.4633,4.5587,4.4633,4.5271,300209,0
2011-10-25,4.487,4.4924,4.3937,4.4156,344086,0
2011-10-26,4.4313,4.4633,4.3784,4.442,282644,0
2011-10-27,4.5218,4.6117,4.5218,4.5695,513744,0
2011-10-28,4.5482,4.5695,4.5324,4.5587,199145,0
2011-10-31,4.5137,4.5137,4.4002,4.4171,267641,0
2011-11-01,4.2727,4.366,4.2616,4.3441,260919,0
2011-11-02,4.3678,4.3728,4.3146,4.3253,271435,0
2011-11-03,4.3607,4.4046,4.3385,4.3825,226978,0
2011-11-04,4.3441,4.377,4.3331,4.3607,355055,0
2011-11-07,4.3305,4.357,4.3146,4.3519,287944,0
2011-11-08,4.3413,4.3889,4.3305,4.3728,388579,0
2011-11-09,4.3385,4.3385,4.2505,4.2616,363975,0
2011-11-10,4.3055,4.322,4.2505,4.2783,332591,0
2011-11-11,4.3305,4.3465,4.2826,4.2934,315774,0
2011-11-14,4.3146,4.3146,4.2191,4.2243,320245,0
2011-11-15,4.2191,4.2457,4.2032,4.2243,346929,0
2011-11-16,4.23,4.23,4.166,4.1768,360205,0
2011-11-17,4.1608,4.1927,4.113,4.1291,337868,0
2011-11-18,4.1463,4.1847,4.1405,4.1847,413163,0
2011-11-21,4.1981,4.1981,4.0864,4.1182,417816,0
2011-11-22,4.1291,4.1554,4.097,4.1182,331672,0
2011-11-23,4.0704,4.0864,4.0333,4.0546,364830,0
2011-11-25,4.0361,4.1352,4.0197,4.0913,198216,0
2011-11-28,4.1874,4.1874,4.113,4.1237,381598,0
2011-11-29,4.1396,4.166,4.113,4.1182,347349,0
2011-11-30,4.2178,4.2469,4.1824,4.2295,389611,0
2011-12-01,4.2191,4.235,4.1927,4.1927,479493,0
2011-12-02,4.2231,4.2452,4.1956,4.2286,521416,0
2011-12-05,4.2452,4.2892,4.234,4.2616,576624,0
2011-12-06,4.2505,4.2892,4.2452,4.2727,464023,0
2011-12-07,4.2452,4.3003,4.234,4.2944,329149,0
2011-12-08,4.2671,4.2671,4.2121,4.2121,417934,0
2011-12-09,4.2178,4.2783,4.2178,4.2616,575076,0
2011-12-12,4.2396,4.2396,4.1956,4.2178,356844,0
2011-12-13,4.234,4.2671,4.1792,4.1792,325502,0
2011-12-14,4.1626,4.1792,4.1297,4.1405,357045,0
2011-12-15,4.1626,4.1847,4.113,4.1187,369914,0
2011-12-16,4.1405,4.1517,4.0801,4.1076,392674,0
2011-12-19,4.1021,4.1187,4.0361,4.0361,633745,0
2011-12-20,4.0801,4.1243,4.0747,4.1243,470626,0
2011-12-21,4.113,4.1187,4.0693,4.1076,353711,0
2011-12-22,4.1297,4.1792,4.0966,4.1737,367959,0
2011-12-23,4.2011,4.2286,4.1626,4.2286,478906,0
2011-12-27,4.2178,4.234,4.2064,4.2286,361415,0
2011-12-28,4.2121,4.2178,4.1682,4.1682,424047,0
2011-12-29,4.1626,4.1792,4.1463,4.1626,456653,0
2011-12-30,4.1609,4.1972,4.1549,4.173,479183,0
2012-01-03,4.2783,4.311,4.2452,4.2671,666354,0
2012-01-04,4.2178,4.2834,4.0913,4.2783,1216293,0
2012-01-05,4.2561,4.3003,4.2396,4.3003,268546,0
2012-01-06,4.2783,4.322,4.2727,4.322,293624,0
2012-01-09,4.322,4.366,4.322,4.3441,257624,0
2012-01-10,4.3607,4.3937,4.3607,4.3716,339262,0
2012-01-11,4.366,4.3716,4.3441,4.355,309206,0
2012-01-12,4.3441,4.3716,4.3003,4.3385,457028,0
2012-01-13,4.3167,4.3167,4.2783,4.3003,237772,0
2012-01-17,4.3095,4.3265,4.2867,4.2867,432852,0
2012-01-18,4.2783,4.3385,4.2783,4.3276,307019,0
2012-01-19,4.3441,4.377,4.3167,4.366,360886,0
2012-01-20,4.377,4.4376,4.366,4.4321,457062,0
2012-01-23,4.4376,4.4982,4.4376,4.4924,438771,0
2012-01-24,4.465,4.4759,4.4376,4.465,336456,0
2012-01-25,4.4759,4.5036,4.4321,4.5036,379828,0
2012-01-26,4.5036,4.5146,4.4486,4.465,482322,0
2012-01-27,4.4266,4.5036,4.4266,4.487,299477,0
2012-01-30,4.4706,4.5146,4.465,4.5146,316228,0
2012-01-31,4.5137,4.5475,4.5137,4.5137,375095,0
2012-02-01,4.5363,4.6024,4.5363,4.5972,415134,0
2012-02-02,4.6024,4.619,4.5915,4.6137,376449,0
2012-02-03,4.6137,4.6465,4.5972,4.6081,464988,0
2012-02-06,4.5915,4.663,4.5915,4.6246,298052,0
2012-02-07,4.61,4.6951,4.61,4.6779,327421,0
2012-02-08,4.6838,4.7289,4.6838,4.7006,242198,0
2012-02-09,4.7064,4.7515,4.7064,4.7403,433670,0
2012-02-10,4.7015,4.7069,4.5915,4.6137,696924,0
2012-02-13,4.6357,4.674,4.6302,4.6686,481358,0
2012-02-14,4.6465,4.6523,4.6024,4.6302,310290,0
2012-02-15,4.6412,4.6576,4.6302,4.6302,406807,0
2012-02-16,4.6357,4.6686,4.6246,4.6686,465521,0
2012-02-17,4.6796,4.7619,4.6686,4.7619,502067,0
2012-02-21,4.7619,4.8335,4.751,4.784,704309,0
2012-02-22,4.8058,4.8114,4.7784,4.7784,540992,0
2012-02-23,4.7893,4.8225,4.773,4.8114,489295,0
2012-02-24,4.8254,4.8708,4.8198,4.8537,413841,0
2012-02-27,4.8446,4.8995,4.8335,4.8995,467598,0
2012-02-28,4.8995,4.9215,4.8939,4.9049,403519,0
2012-02-29,4.9049,4.9167,4.8697,4.8697,472604,0
2012-03-01,4.8995,4.9821,4.8939,4.9601,750561,0
2012-03-02,4.9614,5.0011,4.9332,4.9332,840737,0
2012-03-05,4.9561,5.0182,4.9274,5.0011,673926,0
2012-03-06,4.9787,5.0011,4.9219,4.9729,757221,0
2012-03-07,4.9842,5.041,4.9503,5.0182,451602,0
2012-03-08,5.0521,5.092,5.0298,5.0808,539923,0
2012-03-09,5.092,5.1316,5.0693,5.092,805649,0
2012-03-12,5.0693,5.0978,4.9561,4.9787,702545,0
2012-03-13,5.0182,5.0352,4.9332,4.9842,706945,0
2012-03-14,4.9897,4.9897,4.9048,4.9274,549393,0
2012-03-15,4.9445,4.9445,4.7575,4.8026,981716,0
2012-03-16,4.8026,4.8481,4.7743,4.7913,547673,0
2012-03-19,4.8026,4.8198,4.7631,4.7743,443162,0
2012-03-20,4.7575,4.7857,4.7462,4.7515,397417,0
2012-03-21,4.7575,4.78,4.7515,4.7631,352206,0
2012-03-22,4.7462,4.7913,4.7289,4.7913,355117,0
2012-03-23,4.8142,4.9219,4.7913,4.9048,287614,0
2012-03-26,4.939,4.9614,4.939,4.9503,234227,0
2012-03-27,4.9445,4.9729,4.9445,4.9673,230282,0
2012-03-28,4.9787,4.9787,4.9161,4.939,298749,0
2012-03-29,4.9105,4.9274,4.78,4.7913,571760,0
2012-03-30,4.8402,4.8402,4.8039,4.834,319965,0
2012-04-02,4.8652,4.9445,4.8537,4.9332,542073,0
2012-04-03,4.939,4.9503,4.8822,4.8822,324557,0
2012-04-04,4.8708,4.8708,4.78,4.7857,349754,0
2012-04-05,4.78,4.7972,4.7233,4.7233,265376,0
2012-04-09,4.6383,4.6496,4.6212,4.6271,301781,0
2012-04-10,4.6383,4.6779,4.5646,4.5871,371100,0
2012-04-11,4.61,4.6665,4.6043,4.6554,274029,0
2012-04-12,4.6665,4.7177,4.6665,4.712,168907,0
2012-04-13,4.6779,4.6951,4.6496,4.6554,213847,0
2012-04-16,4.6893,4.6893,4.593,4.593,267442,0
2012-04-17,4.6112,4.6935,4.6112,4.6935,307392,0
2012-04-18,4.6665,4.6951,4.6554,4.6838,268500,0
2012-04-19,4.6554,4.6724,4.6212,4.6327,208088,0
2012-04-20,4.7631,4.7631,4.6327,4.6327,169909,0
2012-04-23,4.593,4.6665,4.5871,4.6665,317071,0
2012-04-24,4.6554,4.7177,4.6554,4.712,186886,0
2012-04-25,4.7403,4.7913,4.7348,4.7403,226148,0
2012-04-26,4.7233,4.7913,4.7233,4.78,191153,0
2012-04-27,4.7913,4.7913,4.7233,4.7515,284113,0
2012-04-30,4.7371,4.7492,4.7005,4.713,245116,0
2012-05-01,4.7109,4.7464,4.6876,4.7287,420039,0
2012-05-02,4.7064,4.7233,4.6724,4.6951,350793,0
2012-05-03,4.7109,4.7169,4.664,4.6935,379093,0
2012-05-04,4.6665,4.6893,4.6271,4.6554,219912,0
2012-05-07,4.6271,4.6611,4.5761,4.6439,220387,0
2012-05-08,4.6271,4.6439,4.5703,4.6439,366384,0
2012-05-09,4.5992,4.6464,4.5992,4.6172,310480,0
2012-05-10,4.6464,4.6583,4.6054,4.6228,245432,0
2012-05-11,4.5986,4.6383,4.5816,4.5816,309267,0
2012-05-14,4.5703,4.5761,4.5192,4.5307,408571,0
2012-05-15,4.5307,4.5421,4.4738,4.4966,479768,0
2012-05-16,4.491,4.5249,4.4627,4.4852,272503,0
2012-05-17,4.5022,4.5761,4.4966,4.5703,928344,0
2012-05-18,4.593,4.61,4.4966,4.5078,496276,0
2012-05-21,4.5421,4.5588,4.5137,4.5361,366611,0
2012-05-22,4.5703,4.5816,4.5249,4.5361,388367,0
2012-05-23,4.5192,4.5646,4.4627,4.5646,397442,0
2012-05-24,4.5761,4.5871,4.5022,4.5475,321102,0
2012-05-25,4.5112,4.5643,4.5112,4.5523,261060,0
2012-05-29,4.593,4.61,4.5475,4.5871,277481,0
2012-05-30,4.5646,4.5646,4.491,4.5192,313389,0
2012-05-31,4.5308,4.5367,4.44,4.4762,446845,0
2012-06-01,4.4643,4.4819,4.3705,4.4055,654115,0
2012-06-04,4.4232,4.4701,4.3645,4.4116,570284,0
2012-06-05,4.4174,4.4819,4.3821,4.4819,311550,0
2012-06-06,4.5112,4.5875,4.5112,4.5875,337427,0
2012-06-07,4.6112,4.6344,4.5643,4.5761,426048,0
2012-06-08,4.5643,4.5875,4.535,4.5761,544486,0
2012-06-11,4.6344,4.6344,4.5523,4.5643,577206,0
2012-06-12,4.5761,4.5937,4.5406,4.5875,376199,0
2012-06-13,4.5701,4.5819,4.535,4.5406,296455,0
2012-06-14,4.535,4.5523,4.4819,4.529,495234,0
2012-06-15,4.5171,4.5466,4.5112,4.535,352092,0
2012-06-18,4.5232,4.529,4.4759,4.4937,290724,0
2012-06-19,4.529,4.5523,4.5054,4.5232,276493,0
2012-06-20,4.535,4.5643,4.5112,4.5232,356406,0
2012-06-21,4.535,4.5582,4.4643,4.4819,344620,0
2012-06-22,4.5171,4.5232,4.4937,4.4997,226411,0
2012-06-25,4.4643,4.488,4.4232,4.4643,301999,0
2012-06-26,4.488,4.4997,4.4585,4.4937,266583,0
2012-06-27,4.5171,4.5643,4.4997,4.535,363124,0
2012-06-28,4.4997,4.5523,4.4819,4.5466,383034,0
2012-06-29,4.5734,4.6523,4.5734,4.6218,790445,0
2012-07-02,4.664,4.6758,4.6172,4.6758,560073,0
2012-07-03,4.6525,4.7228,4.6525,4.6815,447336,0
2012-07-05,4.664,4.6758,4.6172,4.6583,204341,0
2012-07-06,4.6344,4.6344,4.5819,4.6288,221853,0
2012-07-09,4.6344,4.6344,4.5875,4.6288,316475,0
2012-07-10,4.6406,4.6583,4.6172,4.6406,236361,0
2012-07-11,4.6172,4.6406,4.5875,4.6054,363760,0
2012-07-12,4.5819,4.6172,4.5701,4.6172,296352,0
2012-07-13,4.6525,4.6698,4.5582,4.6525,385568,0
2012-07-16,4.6698,4.6698,4.6112,4.6288,396142,0
2012-07-17,4.6344,4.6525,4.5875,4.6406,459849,0
2012-07-18,4.6339,4.6461,4.6157,4.6461,361567,0
2012-07-19,4.6525,4.6583,4.6288,4.6583,406212,0
2012-07-20,4.6288,4.6344,4.5937,4.6172,276719,0
2012-07-23,4.5523,4.5523,4.5112,4.5406,352098,0
2012-07-24,4.5672,4.5734,4.5308,4.5734,351607,0
2012-07-25,4.5937,4.5992,4.5523,4.5992,343280,0
2012-07-26,4.6464,4.6698,4.6228,4.6698,306481,0
2012-07-27,4.6525,4.7053,4.6525,4.6993,380470,0
2012-07-30,4.6993,4.7403,4.6993,4.6993,322193,0
2012-07-31,4.7005,4.713,4.6523,4.6823,265021,0
2012-08-01,4.7053,4.7346,4.6993,4.7109,239913,0
2012-08-02,4.6935,4.6993,4.6525,4.6583,282193,0
2012-08-03,4.7109,4.7403,4.6525,4.6525,311251,0
2012-08-06,4.6698,4.7287,4.664,4.7109,309348,0
2012-08-07,4.7287,4.7579,4.7169,4.7464,416056,0
2012-08-08,4.7346,4.799,4.7228,4.7934,309755,0
2012-08-09,4.799,4.8637,4.7874,4.8227,328826,0
2012-08-10,4.8227,4.8285,4.7757,4.8111,247928,0
2012-08-13,4.7934,4.8579,4.7934,4.8342,373586,0
2012-08-14,4.8637,4.8697,4.8227,4.8579,326626,0
2012-08-15,4.8461,4.8697,4.8342,4.8637,329889,0
2012-08-16,4.8754,4.9519,4.8637,4.9285,341890,0
2012-08-17,4.9576,4.9929,4.9342,4.9869,404533,0
2012-08-20,5.0046,5.0109,4.9167,4.9285,550973,0
2012-08-21,4.9695,4.9812,4.8521,4.8754,529452,0
2012-08-22,4.8521,4.8814,4.8342,4.8521,429656,0
2012-08-23,4.8402,4.8579,4.8342,4.8521,554550,0
2012-08-24,4.8461,4.8814,4.8342,4.8521,416767,0
2012-08-27,4.8932,4.9106,4.8754,4.8814,299121,0
2012-08-28,4.8754,4.9342,4.8754,4.9285,475787,0
2012-08-29,4.9519,4.9638,4.9402,4.9638,281791,0
2012-08-30,4.9695,4.9755,4.9342,4.9695,324002,0
2012-08-31,4.9675,5.0101,4.9675,5.0101,289170,0
2012-09-04,4.9977,5.0587,4.9977,5.0401,335075,0
2012-09-05,5.0222,5.0827,5.0222,5.0707,434020,0
2012-09-06,5.0827,5.1557,5.0827,5.0949,522030,0
2012-09-07,5.101,5.1616,5.0587,5.1616,664184,0
2012-09-10,5.1314,5.1616,5.1131,5.1253,472439,0
2012-09-11,5.1192,5.1616,5.1131,5.1253,473843,0
2012-09-12,5.1495,5.192,5.1434,5.1736,477102,0
2012-09-13,5.1557,5.2466,5.1557,5.2164,755819,0
2012-09-14,5.2829,5.3072,5.2224,5.2284,614521,0
2012-09-17,5.2224,5.2224,5.0343,5.0464,795335,0
2012-09-18,5.0707,5.0949,5.0401,5.0949,403252,0
2012-09-19,5.1069,5.1495,5.1069,5.1495,270698,0
2012-09-20,5.1495,5.1495,5.0949,5.1253,245108,0
2012-09-21,5.1557,5.1736,5.0827,5.1557,480739,0
2012-09-24,5.1314,5.1374,5.0949,5.101,368361,0
2012-09-25,5.101,5.1374,5.0827,5.1069,278533,0
2012-09-26,5.1131,5.1253,5.0949,5.1069,293283,0
2012-09-27,5.1192,5.1798,5.1192,5.1616,251262,0
2012-09-28,5.1374,5.1736,5.101,5.1434,419824,0
2012-10-01,5.2164,5.2466,5.1434,5.1677,582636,0
2012-10-02,5.1858,5.1981,5.1253,5.1616,240502,0
2012-10-03,5.1616,5.1798,5.0707,5.1736,223080,0
2012-10-04,5.1858,5.204,5.1798,5.204,203867,0
2012-10-05,5.2102,5.2707,5.204,5.2345,290537,0
2012-10-08,5.2164,5.2404,5.1858,5.2345,174194,0
2012-10-09,5.2345,5.2345,5.1557,5.1736,249099,0
2012-10-10,5.1616,5.1736,5.1131,5.1314,211938,0
2012-10-11,5.1192,5.1677,5.1192,5.1495,234028,0
2012-10-12,5.1557,5.1616,5.1131,5.1374,166675,0
2012-10-15,5.1434,5.1736,5.1069,5.1314,255061,0
2012-10-16,5.1434,5.1677,5.1374,5.1557,225479,0
2012-10-17,5.1616,5.1858,5.1495,5.1495,196047,0
2012-10-18,5.1677,5.1736,5.0707,5.089,324123,0
2012-10-19,5.089,5.1069,4.8948,4.9433,745351,0
2012-10-22,4.9554,5.0401,4.9493,5.0401,329577,0
2012-10-23,4.9858,4.9977,4.9493,4.9675,234663,0
2012-10-24,4.9735,5.0041,4.9613,4.9858,304835,0
2012-10-25,5.0101,5.0222,4.9675,4.992,243636,0
2012-10-26,4.992,4.9977,4.9251,4.9251,303527,0
2012-10-31,4.9433,4.9613,4.8402,4.8402,490678,0
2012-11-01,4.8765,5.0041,4.8765,5.0041,273727,0
2012-11-02,5.0343,5.0343,4.9493,5.016,202911,0
2012-11-05,4.9858,5.016,4.8948,4.9191,205701,0
2012-11-06,4.9433,4.9554,4.9191,4.9554,190837,0
2012-11-07,4.9311,4.9311,4.8282,4.8586,520705,0
2012-11-08,4.822,4.8402,4.6643,4.6643,1037528,0
2012-11-09,4.7796,4.7915,4.6157,4.6703,523272,0
2012-11-12,4.6583,4.7005,4.6583,4.6765,373164,0
2012-11-13,4.6583,4.6703,4.6097,4.6157,500140,0
2012-11-14,4.5976,4.6034,4.3792,4.3912,1021821,0
2012-11-15,4.361,4.3973,4.179,4.2578,1321154,0
2012-11-16,4.2639,4.4035,4.2639,4.3973,488181,0
2012-11-19,4.464,4.5429,4.452,4.464,435012,0
2012-11-20,4.4824,4.5429,4.4581,4.5429,380766,0
2012-11-21,4.5794,4.6034,4.5612,4.6034,261176,0
2012-11-23,4.6401,4.6703,4.6034,4.6218,209495,0
2012-11-26,4.6401,4.6461,4.5856,4.6097,284738,0
2012-11-27,4.6218,4.6461,4.5976,4.6278,219431,0
2012-11-28,4.6157,4.6823,4.6157,4.6765,329301,0
2012-11-29,4.713,4.713,4.6765,4.6885,302019,0
2012-11-30,4.6885,4.713,4.6523,4.6583,319974,0
2012-12-03,4.6643,4.6823,4.6157,4.6339,441584,0
2012-12-04,4.6157,4.6765,4.6157,4.6765,246692,0
2012-12-05,4.6765,4.6946,4.6583,4.6823,306538,0
2012-12-06,4.6703,4.6946,4.6643,4.6885,185164,0
2012-12-07,4.6703,4.6885,4.6703,4.6765,285188,0
2012-12-10,4.6823,4.6885,4.6583,4.6643,444296,0
2012-12-11,4.6946,4.7005,4.6643,4.6885,487590,0
2012-12-12,4.7067,4.7188,4.6823,4.7005,498128,0
2012-12-13,4.7005,4.7068,4.6819,4.6944,504593,0
2012-12-14,4.6758,4.6944,4.6758,4.6819,366735,0
2012-12-17,4.6882,4.6882,4.6632,4.6758,465073,0
2012-12-18,4.6632,4.6882,4.6632,4.6694,489571,0
2012-12-19,4.6819,4.7005,4.6819,4.7005,576163,0
2012-12-20,4.7005,4.7068,4.6758,4.6944,412998,0
2012-12-21,4.6632,4.6944,4.6383,4.6882,480962,0
2012-12-24,4.6944,4.7255,4.6758,4.7255,182702,0
2012-12-26,4.7382,4.7569,4.6758,4.7005,283132,0
2012-12-27,4.7068,4.7569,4.6632,4.7005,330241,0
2012-12-28,4.6944,4.7068,4.6758,4.7005,284853,0
2012-12-31,4.7005,4.7194,4.6758,4.7194,481311,0
2013-01-02,4.8067,4.8253,4.7755,4.8006,479487,0
2013-01-03,4.8128,4.8128,4.7817,4.7881,303091,0
2013-01-04,4.8006,4.8253,4.7817,4.8253,330821,0
2013-01-07,4.7881,4.8253,4.7755,4.8067,380690,0
2013-01-08,4.8128,4.8253,4.8067,4.8253,307455,0
2013-01-09,4.8191,4.8691,4.8128,4.8628,322267,0
2013-01-10,4.8563,4.9313,4.8563,4.9002,345787,0
2013-01-11,4.9002,4.919,4.8691,4.8814,328398,0
2013-01-14,4.8876,4.8938,4.8502,4.8691,310296,0
2013-01-15,4.8563,4.8563,4.8191,4.8253,364144,0
2013-01-16,4.8128,4.8316,4.8067,4.8316,341097,0
2013-01-17,4.8628,4.8876,4.8502,4.8876,333206,0
2013-01-18,4.9065,4.9501,4.8938,4.9501,416411,0
2013-01-22,4.9439,4.9563,4.9127,4.9439,407336,0
2013-01-23,4.9563,4.9563,4.9251,4.9439,418971,0
2013-01-24,4.9687,4.9874,4.9501,4.9874,334855,0
2013-01-25,5.0061,5.0311,4.9937,5.0311,415237,0
2013-01-28,5.0559,5.0559,4.9874,5,266536,0
2013-01-29,5.0247,5.0247,5,5.0187,282218,0
2013-01-30,5.0435,5.0435,4.9811,4.9811,363506,0
2013-01-31,5.0061,5.0061,4.9811,5,277599,0
2013-02-01,5.0311,5.0497,5.0187,5.0435,358172,0
2013-02-04,5.0187,5.0435,4.9563,4.9811,335397,0
2013-02-05,5.0061,5.0187,4.975,5,264476,0
2013-02-06,4.9937,5,4.9687,5,239928,0
2013-02-07,4.9874,5,4.919,4.9313,403117,0
2013-02-08,4.9563,4.9625,4.9377,4.9501,224733,0
2013-02-11,4.9625,4.9811,4.919,4.9377,203264,0
2013-02-12,4.9439,4.9811,4.9377,4.9687,235807,0
2013-02-13,4.975,4.9937,4.9687,4.9874,219089,0
2013-02-14,4.9937,4.9937,4.9127,4.919,393782,0
2013-02-15,4.9377,4.9874,4.9065,4.9313,442953,0
2013-02-19,4.9625,4.975,4.9065,4.9377,330100,0
2013-02-20,4.9563,4.9563,4.8441,4.8502,375879,0
2013-02-21,4.8752,4.8752,4.7755,4.7943,603212,0
2013-02-22,4.8316,4.8441,4.8128,4.8441,437156,0
2013-02-25,4.8378,4.8752,4.7755,4.7755,316613,0
2013-02-26,4.8067,4.8441,4.7881,4.8441,262089,0
2013-02-27,4.8316,4.9065,4.8316,4.9065,254099,0
2013-02-28,4.9127,4.9563,4.9127,4.9439,249915,0
2013-03-01,4.9313,4.975,4.8938,4.975,334853,0
2013-03-04,4.9439,4.975,4.9002,4.9002,487745,0
2013-03-05,4.9065,4.9811,4.9065,4.975,475846,0
2013-03-06,4.9874,5.0311,4.975,5.0247,510249,0
2013-03-07,5.0122,5.0435,4.975,4.9874,321065,0
2013-03-08,5.0122,5.0122,4.9687,5.0061,233227,0
2013-03-11,5.0622,5.0684,5.0187,5.0435,537831,0
2013-03-12,5.0692,5.0692,5.0181,5.0562,294359,0
2013-03-13,5.0692,5.0692,4.9987,5.0181,224361,0
2013-03-14,5.0562,5.0562,5.0116,5.0307,161755,0
2013-03-15,5.005,5.0371,4.986,4.9987,216558,0
2013-03-18,4.973,4.986,4.9538,4.9603,249798,0
2013-03-19,4.9538,4.9603,4.8965,4.9156,235966,0
2013-03-20,4.9603,4.9603,4.9285,4.9476,144923,0
2013-03-21,4.9413,4.9794,4.9285,4.9794,224891,0
2013-03-22,4.9669,4.986,4.9476,4.973,424806,0
2013-03-25,4.9923,4.9923,4.9285,4.9413,305421,0
2013-03-26,4.9669,4.9923,4.9669,4.9923,314875,0
2013-03-27,4.9669,4.9923,4.9476,4.986,234161,0
2013-03-28,4.9923,5.0116,4.9794,5.005,258566,0
2013-04-01,5.0116,5.082,4.9794,5.0116,428478,0
2013-04-02,5.0242,5.0627,5.0116,5.0242,407485,0
2013-04-03,5.0435,5.0435,4.973,4.9923,222248,0
2013-04-04,4.9923,4.9923,4.9413,4.9794,470271,0
2013-04-05,4.9413,4.9603,4.9156,4.9413,545496,0
2013-04-08,4.9538,4.9538,4.9156,4.9285,377664,0
2013-04-09,4.9476,4.9603,4.9221,4.9603,246322,0
2013-04-10,4.986,5.005,4.9603,4.986,363930,0
2013-04-11,4.986,5.0181,4.9603,4.9923,378867,0
2013-04-12,4.9987,4.9987,4.9538,4.9603,237507,0
2013-04-15,4.9476,4.9538,4.8965,4.9028,290108,0
2013-04-16,4.9347,4.9603,4.9092,4.9603,267409,0
2013-04-17,4.9347,4.9347,4.89,4.9221,291238,0
2013-04-18,4.9413,4.9413,4.8965,4.9156,165229,0
2013-04-19,4.9156,4.9413,4.9092,4.9347,348603,0
2013-04-22,4.9347,4.9347,4.89,4.9221,588506,0
2013-04-23,4.9476,4.986,4.9476,4.986,305298,0
2013-04-24,5.005,5.005,4.9669,4.9923,257293,0
2013-04-25,5.0181,5.0307,4.9923,5.0116,331425,0
2013-04-26,4.986,5.0181,4.9794,4.9794,208986,0
2013-04-29,5.0116,5.0116,4.9794,4.9923,476583,0
2013-04-30,4.9794,5.0435,4.9794,5.0371,343612,0
2013-05-01,5.0371,5.05,5.0242,5.05,248844,0
2013-05-02,5.0307,5.0755,5.0307,5.0692,448178,0
2013-05-03,5.0883,5.1013,5.0562,5.0755,256733,0
2013-05-06,5.0755,5.082,5.0562,5.0627,216380,0
2013-05-07,5.0883,5.1075,5.0692,5.082,388675,0
2013-05-08,5.082,5.1138,5.082,5.1138,258623,0
2013-05-09,5.1013,5.1138,5.0562,5.0627,274246,0
2013-05-10,5.082,5.1013,5.0627,5.1013,209780,0
2013-05-13,5.082,5.1013,5.0692,5.1013,234171,0
2013-05-14,5.0947,5.1138,5.0755,5.1138,311473,0
2013-05-15,5.0947,5.1013,5.0755,5.1013,360041,0
2013-05-16,5.1013,5.1075,5.082,5.082,270630,0
2013-05-17,5.1075,5.1138,5.1013,5.1138,195604,0
2013-05-20,5.1075,5.1203,5.1013,5.1138,229008,0
2013-05-21,5.1138,5.1203,5.1013,5.1203,235282,0
2013-05-22,5.1138,5.1588,5.082,5.0883,368147,0
2013-05-23,5.0242,5.1267,5.0116,5.1203,388721,0
2013-05-24,5.0947,5.1138,5.082,5.1138,192039,0
2013-05-28,5.1332,5.1459,5.0947,5.1203,297808,0
2013-05-29,5.1075,5.1138,5.0692,5.082,265973,0
2013-05-30,5.0947,5.1075,5.0755,5.1013,227224,0
2013-05-31,5.1102,5.1102,5.0295,5.0429,234202,0
2013-06-03,5.082,5.1013,5.0242,5.0627,709497,0
2013-06-04,5.0627,5.21,5.0435,5.1779,1876474,0
2013-06-05,5.1844,5.2291,5.1524,5.2228,997700,0
2013-06-06,5.2291,5.2357,5.1267,5.1779,337523,0
2013-06-07,5.2164,5.2357,5.1972,5.2164,229140,0
2013-06-10,5.2482,5.2676,5.21,5.242,350035,0
2013-06-11,5.2357,5.2613,5.2164,5.2613,437837,0
2013-06-12,5.2613,5.2869,5.21,5.2613,317336,0
2013-06-13,5.2808,5.2808,5.1296,5.2217,591813,0
2013-06-14,5.1888,5.1955,5.0576,5.0642,560904,0
2013-06-17,5.0903,5.1759,5.0839,5.0903,362976,0
2013-06-18,5.1231,5.1628,5.1231,5.1563,237273,0
2013-06-19,5.1823,5.2086,5.1296,5.1429,221260,0
2013-06-20,5.0903,5.1034,4.9525,4.9591,533366,0
2013-06-21,4.992,5.0642,4.992,5.0181,251364,0
2013-06-24,4.9655,4.9655,4.8014,4.8145,471604,0
2013-06-25,4.867,4.867,4.8145,4.8605,192293,0
2013-06-26,4.9131,4.9328,4.8802,4.9065,234324,0
2013-06-27,4.9131,4.9721,4.9131,4.9195,235625,0
2013-06-28,4.9262,5.0116,4.9262,5.0048,168470,0
2013-07-01,5.0775,5.1429,5.0775,5.1296,344827,0
2013-07-02,5.1563,5.1563,5.0576,5.0775,471382,0
2013-07-03,5.0775,5.1098,5.0445,5.0903,64052,0
2013-07-05,5.1296,5.1365,5.0509,5.1098,212552,0
2013-07-08,5.1034,5.1098,5.0312,5.0312,160822,0
2013-07-09,5.0379,5.0576,4.9985,5.0312,354023,0
2013-07-10,5.0312,5.0312,4.9393,4.9591,255054,0
2013-07-11,5.0048,5.0642,5.0048,5.0509,306624,0
2013-07-12,5.0707,5.0707,5.0116,5.0576,229912,0
2013-07-15,5.0839,5.0903,5.0312,5.0509,211960,0
2013-07-16,5.0707,5.0707,4.9788,4.992,342813,0
2013-07-17,5.0181,5.0181,4.9788,5.0048,250322,0
2013-07-18,5.0312,5.0379,4.9985,4.9985,227765,0
2013-07-19,5.0116,5.0116,4.9328,4.9525,267268,0
2013-07-22,4.9721,4.9854,4.8802,4.9262,358602,0
2013-07-23,4.9525,4.9985,4.9525,4.9985,268142,0
2013-07-24,5.0246,5.0246,4.9525,5.0048,180087,0
2013-07-25,4.9721,4.992,4.9591,4.992,146074,0
2013-07-26,4.9525,4.9985,4.9525,4.992,218769,0
2013-07-29,4.9591,4.9788,4.9328,4.9457,223677,0
2013-07-30,4.9721,4.9854,4.9457,4.9525,196524,0
2013-07-31,4.9721,4.9788,4.9393,4.9591,198294,0
2013-08-01,4.9655,5.0048,4.9655,4.992,231639,0
2013-08-02,4.9591,4.992,4.9457,4.9788,191440,0
2013-08-05,4.9525,4.9655,4.9393,4.9655,200760,0
2013-08-06,4.9655,4.9788,4.9525,4.9721,178708,0
2013-08-07,4.9457,4.9788,4.9393,4.9788,252215,0
2013-08-08,4.9655,4.992,4.9591,4.992,186283,0
2013-08-09,4.992,5.0048,4.9655,4.9788,200032,0
2013-08-12,4.9721,4.992,4.9591,4.9788,190911,0
2013-08-13,4.9985,4.9985,4.9591,4.9788,163972,0
2013-08-14,4.9788,4.9985,4.9262,4.9393,181561,0
2013-08-15,4.9131,4.9195,4.8209,4.867,364087,0
2013-08-16,4.8476,4.8736,4.8408,4.8605,208295,0
2013-08-19,4.8736,4.8736,4.7946,4.7946,249554,0
2013-08-20,4.8342,4.8736,4.8082,4.8408,257424,0
2013-08-21,4.8408,4.8476,4.7751,4.7946,235860,0
2013-08-22,4.7817,4.8802,4.7817,4.867,217406,0
2013-08-23,4.8605,4.8934,4.8605,4.8605,210306,0
2013-08-26,4.8868,4.8868,4.867,4.8802,260806,0
2013-08-27,4.8476,4.8605,4.8277,4.8408,322056,0
2013-08-28,4.8342,4.8476,4.7946,4.8014,381704,0
2013-08-29,4.7946,4.8145,4.7882,4.8014,361987,0
2013-08-30,4.7882,4.8082,4.7817,4.7817,233651,0
2013-09-03,4.8129,4.8468,4.7657,4.8334,342275,0
2013-09-04,4.8062,4.8468,4.7387,4.7387,1555133,0
2013-09-05,4.7521,4.7926,4.7521,4.7926,283947,0
2013-09-06,4.8062,4.8129,4.7657,4.7994,340260,0
2013-09-09,4.8014,4.8408,4.7946,4.8277,290901,0
2013-09-10,4.867,4.8806,4.8468,4.8602,410717,0
2013-09-11,4.8605,4.8736,4.8408,4.867,382963,0
2013-09-12,4.867,4.8736,4.8538,4.867,599644,0
2013-09-13,4.8602,4.8941,4.8602,4.8806,358029,0
2013-09-16,4.9144,4.9415,4.9076,4.9144,205880,0
2013-09-17,4.9144,4.9279,4.8739,4.8873,276003,0
2013-09-18,4.8941,4.955,4.8602,4.955,607806,0
2013-09-19,4.9483,4.9684,4.9144,4.9279,314710,0
2013-09-20,4.9347,4.9347,4.8739,4.8873,230335,0
2013-09-23,4.867,4.9008,4.867,4.8806,177315,0
2013-09-24,4.8739,4.9212,4.8739,4.8941,251914,0
2013-09-25,4.9076,4.9279,4.8873,4.9279,261765,0
2013-09-26,4.955,4.955,4.8941,4.9008,364830,0
2013-09-27,4.9008,4.9076,4.8806,4.9008,197079,0
2013-09-30,4.8739,4.8941,4.867,4.8873,259535,0
2013-10-01,4.9076,4.9483,4.8873,4.9483,364824,0
2013-10-02,4.9415,4.9616,4.8941,4.955,273817,0
2013-10-03,4.9483,4.9483,4.9008,4.9076,269590,0
2013-10-04,4.9008,4.9212,4.9008,4.9008,248694,0
2013-10-07,4.8739,4.8941,4.8534,4.8739,297751,0
2013-10-08,4.8468,4.8739,4.8334,4.84,220808,0
2013-10-09,4.84,4.8806,4.8265,4.8806,277996,0
2013-10-10,4.9144,4.955,4.9076,4.955,337406,0
2013-10-11,4.9616,4.9684,4.9415,4.9616,210025,0
2013-10-14,4.9415,4.9616,4.9144,4.955,250190,0
2013-10-15,4.9415,4.9483,4.9279,4.9415,172158,0
2013-10-16,4.9483,4.9753,4.9347,4.9753,208811,0
2013-10-17,4.9684,5.0023,4.9684,5.0023,299941,0
2013-10-18,5.0158,5.0495,5.0023,5.0495,361586,0
2013-10-21,5.0495,5.0629,5.0429,5.0629,262846,0
2013-10-22,5.0629,5.0902,5.0629,5.0902,352351,0
2013-10-23,5.0834,5.0902,5.0629,5.0834,360863,0
2013-10-24,5.0834,5.124,5.0834,5.0969,238486,0
2013-10-25,5.1173,5.1173,5.0767,5.1035,257071,0
2013-10-28,5.0834,5.1035,5.0834,5.0969,249697,0
2013-10-29,5.0902,5.1307,5.0834,5.124,323799,0
2013-10-30,5.124,5.1307,5.0701,5.0767,393904,0
2013-10-31,5.0902,5.1173,5.0834,5.1102,210507,0
2013-11-01,5.1173,5.1307,5.0969,5.1307,195499,0
2013-11-04,5.1307,5.1307,5.1102,5.124,171262,0
2013-11-05,5.124,5.1576,5.1035,5.1374,379895,0
2013-11-06,5.1442,5.1646,5.1173,5.1374,280069,0
2013-11-07,5.1374,5.1374,5.0767,5.0902,185272,0
2013-11-08,5.0834,5.0969,5.0701,5.0969,192821,0
2013-11-11,5.0969,5.1173,5.0902,5.1102,192066,0
2013-11-12,5.0834,5.0902,5.0701,5.0834,124128,0
2013-11-13,5.0834,5.0902,5.0629,5.0834,232267,0
2013-11-14,5.0969,5.1102,5.0701,5.0902,274443,0
2013-11-15,5.1102,5.1307,5.0767,5.124,398551,0
2013-11-18,5.1442,5.1646,5.124,5.1442,378479,0
2013-11-19,5.1714,5.1781,5.1442,5.1781,336881,0
2013-11-20,5.2049,5.2185,5.1307,5.1442,318777,0
2013-11-21,5.1173,5.1307,5.0969,5.124,400196,0
2013-11-22,5.0902,5.1173,5.0701,5.0902,371325,0
2013-11-25,5.0629,5.0701,4.9347,4.9616,758672,0
2013-11-26,4.9888,5.0295,4.9684,5.0295,471069,0
2013-11-27,5.0088,5.0295,4.9753,5.0295,412701,0
2013-11-29,5.0088,5.0701,5.0088,5.0562,161030,0
2013-12-02,5.0361,5.0495,5.0158,5.0429,308896,0
2013-12-03,5.0088,5.0226,4.9888,5.0158,674647,0
2013-12-04,4.9955,5.0088,4.9684,5.0023,210308,0
2013-12-05,4.9955,4.9955,4.9616,4.9821,193724,0
2013-12-06,4.9888,5.0088,4.955,4.9753,365508,0
2013-12-09,4.9684,4.9753,4.9212,4.9753,579519,0
2013-12-10,4.9684,4.9888,4.955,4.9888,380996,0
2013-12-11,5.0088,5.0158,4.9415,4.955,417739,0
2013-12-12,4.9757,4.9757,4.9272,4.9413,313364,0
2013-12-13,4.9272,4.955,4.8788,4.8996,444553,0
2013-12-16,4.9203,4.9481,4.8926,4.9341,472415,0
2013-12-17,4.9272,4.9341,4.9065,4.9272,355641,0
2013-12-18,4.8926,4.9827,4.8926,4.9688,425734,0
2013-12-19,4.9413,4.9688,4.9203,4.9272,407078,0
2013-12-20,4.9481,4.9757,4.9203,4.9757,347476,0
2013-12-23,4.9757,5.0383,4.9757,5.0311,573497,0
2013-12-24,5.0242,5.0451,4.9965,5.0383,279963,0
2013-12-26,5.0383,5.0589,5.0106,5.0311,398025,0
2013-12-27,5.0311,5.0519,4.9757,5.0106,486285,0
2013-12-30,5.0106,5.0311,4.9757,4.9827,754025,0
2013-12-31,4.9827,5.0311,4.9757,5.0241,431505,0
2014-01-02,5.0242,5.0242,4.9617,4.9757,402383,0
2014-01-03,4.9757,5.0035,4.9757,4.9895,286439,0
2014-01-06,4.9895,5.0311,4.9757,5.0311,420714,0
2014-01-07,5.0589,5.0937,5.0519,5.0867,309371,0
2014-01-08,5.0659,5.0867,5.0519,5.0728,182130,0
2014-01-09,5.0796,5.0796,5.0659,5.0796,218783,0
2014-01-10,5.0796,5.1005,5.0728,5.1005,231124,0
2014-01-13,5.1005,5.1005,5.0383,5.0589,305079,0
2014-01-14,5.0867,5.0867,5.0519,5.0728,309469,0
2014-01-15,5.0937,5.1214,5.0728,5.1143,287246,0
2014-01-16,5.1005,5.1143,5.1005,5.1143,306612,0
2014-01-17,5.1214,5.1282,5.1143,5.1214,298876,0
2014-01-21,5.1561,5.1561,5.0937,5.142,764553,0
2014-01-22,5.1352,5.1767,5.1352,5.1696,340617,0
2014-01-23,5.1629,5.1837,5.142,5.1696,374374,0
2014-01-24,5.1491,5.1491,5.0728,5.0867,407506,0
2014-01-27,5.1073,5.1073,5.0242,5.0242,337867,0
2014-01-28,5.0451,5.0867,5.0451,5.0796,264260,0
2014-01-29,5.0519,5.0589,4.9895,4.9965,517439,0
2014-01-30,5.0383,5.0519,4.9965,5.0311,574596,0
2014-01-31,4.9827,5.0173,4.9688,4.9965,340128,0
2014-02-03,4.9965,5.0173,4.9688,4.9827,463411,0
2014-02-04,5.0106,5.0311,4.9895,5.0311,238635,0
2014-02-05,4.9965,5.0311,4.9827,5.0311,319952,0
2014-02-06,5.0311,5.0867,5.0242,5.0589,270224,0
2014-02-07,5.0728,5.0937,5.0242,5.0867,398825,0
2014-02-10,5.0659,5.1073,5.0659,5.1073,258737,0
2014-02-11,5.0867,5.1629,5.0867,5.1561,336465,0
2014-02-12,5.142,5.1767,5.1282,5.1491,240820,0
2014-02-13,5.1143,5.1696,5.1143,5.1696,217645,0
2014-02-14,5.1629,5.2044,5.1491,5.1906,262842,0
2014-02-18,5.1906,5.2321,5.1906,5.2252,241641,0
2014-02-19,5.2321,5.2459,5.1906,5.2044,222426,0
2014-02-20,5.2252,5.2529,5.2114,5.2391,236326,0
2014-02-21,5.2598,5.2876,5.2529,5.2598,260395,0
2014-02-24,5.2805,5.3084,5.2598,5.2667,375360,0
2014-02-25,5.2667,5.3015,5.2667,5.2876,266623,0
2014-02-26,5.2667,5.3223,5.2667,5.3223,340342,0
2014-02-27,5.329,5.3501,5.3084,5.3501,529054,0
2014-02-28,5.343,5.4262,5.343,5.343,512438,0
2014-03-03,5.3084,5.3501,5.3015,5.3361,397353,0
2014-03-04,5.3568,5.4402,5.3568,5.4402,491314,0
2014-03-05,5.4192,5.4469,5.4123,5.4469,286889,0
2014-03-06,5.4541,5.4886,5.4541,5.4746,389978,0
2014-03-07,5.4746,5.4746,5.3915,5.4054,371114,0
2014-03-10,5.4332,5.4402,5.3915,5.4192,378470,0
2014-03-11,5.4402,5.4402,5.4123,5.4192,491223,0
2014-03-12,5.4123,5.4469,5.4054,5.4332,364164,0
2014-03-13,5.4685,5.4827,5.3978,5.3978,452271,0
2014-03-14,5.4117,5.4544,5.4117,5.4403,244139,0
2014-03-17,5.4544,5.5041,5.4474,5.5041,272359,0
2014-03-18,5.5112,5.5396,5.5041,5.5324,196876,0
2014-03-19,5.5324,5.5396,5.49,5.5041,224678,0
2014-03-20,5.497,5.5112,5.4827,5.5041,240952,0
2014-03-21,5.5324,5.5396,5.497,5.5041,271771,0
2014-03-24,5.5041,5.5183,5.4615,5.4615,245918,0
2014-03-25,5.5041,5.5324,5.5041,5.5253,163225,0
2014-03-26,5.5396,5.5536,5.5183,5.5324,299317,0
2014-03-27,5.5324,5.5465,5.497,5.5112,252918,0
2014-03-28,5.5324,5.5465,5.5183,5.5324,103470,0
2014-03-31,5.5396,5.582,5.5396,5.582,221087,0
2014-04-01,5.5892,5.6247,5.575,5.5892,422574,0
2014-04-02,5.6175,5.6247,5.6035,5.6247,537273,0
2014-04-03,5.6388,5.6388,5.582,5.6035,191150,0
2014-04-04,5.6105,5.6247,5.5536,5.5536,267377,0
2014-04-07,5.5396,5.5679,5.5041,5.5112,236070,0
2014-04-08,5.5253,5.5607,5.5253,5.5536,257202,0
2014-04-09,5.582,5.6459,5.5607,5.6459,469176,0
2014-04-10,5.6602,5.6814,5.6035,5.6317,410919,0
2014-04-11,5.6175,5.6175,5.575,5.5964,220697,0
2014-04-14,5.6105,5.6602,5.582,5.6459,271432,0
2014-04-15,5.6672,5.6672,5.5892,5.6035,174457,0
2014-04-16,5.6175,5.6459,5.6035,5.6459,253394,0
2014-04-17,5.6602,5.6742,5.6459,5.6742,221446,0
2014-04-21,5.6742,5.7025,5.6602,5.6742,296360,0
2014-04-22,5.6956,5.6956,5.6602,5.6742,337029,0
2014-04-23,5.6742,5.6885,5.6602,5.6742,224861,0
2014-04-24,5.7025,5.7025,5.6602,5.6742,203374,0
2014-04-25,5.6742,5.6885,5.6602,5.6885,287015,0
2014-04-28,5.6814,5.6885,5.6672,5.6742,217287,0
2014-04-29,5.6814,5.6956,5.6672,5.6742,168621,0
2014-04-30,5.6956,5.7169,5.6814,5.6885,317240,0
2014-05-01,5.7025,5.7169,5.6885,5.7097,132677,0
2014-05-02,5.7169,5.7452,5.6956,5.7097,191333,0
2014-05-05,5.7025,5.7169,5.6814,5.6956,279875,0
2014-05-06,5.6956,5.7238,5.6956,5.7238,154431,0
2014-05-07,5.7311,5.7665,5.7311,5.7665,255636,0
2014-05-08,5.7736,5.7805,5.7381,5.7524,153460,0
2014-05-09,5.7452,5.7524,5.7097,5.7169,204704,0
2014-05-12,5.7452,5.7805,5.7381,5.7665,257316,0
2014-05-13,5.7665,5.7805,5.7524,5.7805,241812,0
2014-05-14,5.7665,5.7665,5.7097,5.7097,292021,0
2014-05-15,5.7097,5.7238,5.6885,5.7169,345558,0
2014-05-16,5.7381,5.7595,5.7169,5.7595,337063,0
2014-05-19,5.7665,5.8021,5.7595,5.8021,295903,0
2014-05-20,5.8091,5.8091,5.7805,5.7949,252125,0
2014-05-21,5.8161,5.8445,5.8091,5.8445,394377,0
2014-05-22,5.8445,5.8514,5.8233,5.8514,196318,0
2014-05-23,5.8586,5.8871,5.8514,5.8656,212218,0
2014-05-27,5.8656,5.8871,5.8445,5.8586,249988,0
2014-05-28,5.8586,5.8942,5.8514,5.8942,282764,0
2014-05-29,5.8942,5.9436,5.8871,5.9436,244928,0
2014-05-30,5.9225,6.036,5.9156,6.0217,526841,0
2014-06-02,6.0217,6.036,5.9935,5.9935,334483,0
2014-06-03,5.9863,6.0146,5.9509,5.9793,263267,0
2014-06-04,5.9579,6.0146,5.9509,5.9935,207512,0
2014-06-05,5.9863,6.036,5.9793,5.9935,242390,0
2014-06-06,5.9863,6.036,5.9863,6.0146,244761,0
2014-06-09,6.0289,6.0643,6.0217,6.0289,236291,0
2014-06-10,6.0431,6.0643,6.0146,6.0572,282396,0
2014-06-11,6.0643,6.0927,6.0572,6.0927,362193,0
2014-06-12,6.1147,6.1581,6.0639,6.0927,341736,0
2014-06-13,6.1218,6.1506,6.0854,6.1,369809,0
2014-06-16,6.1074,6.1147,6.0204,6.0204,209125,0
2014-06-17,6.0493,6.0493,5.9985,6.0276,200991,0
2014-06-18,6.042,6.0639,5.9985,6.0131,269211,0
2014-06-19,6.0349,6.0783,5.9842,5.9985,341842,0
2014-06-20,6.0204,6.0349,5.9913,5.9985,203915,0
2014-06-23,5.9842,6.0349,5.9842,5.9985,215909,0
2014-06-24,5.9985,6.0204,5.977,6.0131,179472,0
2014-06-25,5.9913,6.0493,5.9913,6.0276,262809,0
2014-06-26,6.0493,6.0854,6.0204,6.0854,215912,0
2014-06-27,6.0783,6.1218,6.0783,6.1074,197145,0
2014-06-30,6.1147,6.1653,6.1,6.1506,217043,0
2014-07-01,6.1797,6.2304,6.1581,6.194,315637,0
2014-07-02,6.194,6.2014,6.129,6.1435,257292,0
2014-07-03,6.1581,6.1653,6.1,6.1218,241811,0
2014-07-07,6.129,6.1362,6.0493,6.0712,332945,0
2014-07-08,6.0639,6.1147,6.0566,6.1147,277741,0
2014-07-09,6.1147,6.1218,6.0927,6.1,384633,0
2014-07-10,6.0854,6.1074,6.0639,6.0854,210060,0
2014-07-11,6.1,6.129,5.9913,6.0639,443451,0
2014-07-14,6.1,6.2449,6.1,6.1653,501878,0
2014-07-15,6.1724,6.1724,6.0854,6.0854,241434,0
2014-07-16,6.129,6.1653,6.1,6.1218,188161,0
2014-07-17,6.1074,6.1506,6.0639,6.0712,211121,0
2014-07-18,6.0712,6.1218,6.0712,6.1074,189616,0
2014-07-21,6.1147,6.1218,6.0276,6.042,267015,0
2014-07-22,6.0712,6.1218,6.0712,6.1218,193782,0
2014-07-23,6.1362,6.2014,6.1147,6.1869,235621,0
2014-07-24,6.194,6.2521,6.1869,6.2014,243217,0
2014-07-25,6.216,6.2521,6.1506,6.1797,206682,0
2014-07-28,6.1797,6.1869,6.1435,6.1797,109680,0
2014-07-29,6.1797,6.194,6.0927,6.1147,211489,0
2014-07-30,6.1581,6.1581,6.0927,6.129,294055,0
2014-07-31,6.1074,6.1074,6.0349,6.0639,286173,0
2014-08-01,6.0639,6.0712,5.9478,5.9842,304966,0
2014-08-04,5.9696,5.9696,5.9116,5.9189,241646,0
2014-08-05,5.9045,5.9335,5.7812,5.8102,514568,0
2014-08-06,5.7957,5.8176,5.7595,5.8102,244448,0
2014-08-07,5.8176,5.8246,5.7595,5.7668,159556,0
2014-08-08,5.774,5.8102,5.7595,5.8102,177485,0
2014-08-11,5.8319,5.9116,5.8319,5.9045,268869,0
2014-08-12,5.8972,5.9406,5.8538,5.8684,204542,0
2014-08-13,5.89,5.9406,5.8826,5.9335,166068,0
2014-08-14,5.9406,5.977,5.8684,5.8754,411578,0
2014-08-15,5.8684,5.9045,5.8465,5.8538,475801,0
2014-08-18,5.9116,5.9189,5.89,5.8972,220193,0
2014-08-19,5.9116,5.9696,5.9045,5.955,194022,0
2014-08-20,5.9696,5.977,5.9116,5.9335,221199,0
2014-08-21,5.9624,6.0349,5.9624,6.0276,348221,0
2014-08-22,6.0493,6.0493,5.9985,6.0204,170512,0
2014-08-25,6.042,6.0783,6.0276,6.0639,171573,0
2014-08-26,6.0566,6.1147,6.0493,6.0639,184245,0
2014-08-27,6.0493,6.1147,6.0493,6.1074,216217,0
2014-08-28,6.0783,6.1,6.0566,6.0927,182414,0
2014-08-29,6.1,6.1218,6.0639,6.0783,123197,0
2014-09-02,6.0783,6.129,6.0712,6.0927,205224,0
2014-09-03,6.1218,6.1362,6.0493,6.0927,219057,0
2014-09-04,6.0927,6.1218,6.0783,6.0854,222503,0
2014-09-05,6.0927,6.1218,6.0854,6.0927,208277,0
2014-09-08,6.1074,6.1506,6.042,6.0493,199857,0
2014-09-09,6.0712,6.0783,6.042,6.0566,144300,0
2014-09-10,6.0783,6.1435,6.0712,6.1362,240699,0
2014-09-11,6.1067,6.1362,6.0696,6.0769,244513,0
2014-09-12,6.0844,6.0994,6.0031,6.0251,187673,0
2014-09-15,6.0103,6.0327,5.9956,6.0031,203238,0
2014-09-16,6.0103,6.0177,5.9658,5.9809,189781,0
2014-09-17,6.0031,6.0031,5.9512,5.9734,181607,0
2014-09-18,5.9956,6.0696,5.9882,6.0548,211659,0
2014-09-19,6.0622,6.0622,6.0031,6.0251,161526,0
2014-09-22,6.0251,6.0251,5.9956,6.0103,155960,0
2014-09-23,5.9956,6.0177,5.9585,5.9658,185742,0
2014-09-24,5.9809,6.0103,5.9512,5.9809,142577,0
2014-09-25,5.9882,5.9956,5.8919,5.9067,175722,0
2014-09-26,5.9216,5.9585,5.914,5.9216,166170,0
2014-09-29,5.9067,5.9216,5.8697,5.8845,159683,0
2014-09-30,5.8993,5.9436,5.8919,5.9363,165424,0
2014-10-01,5.9658,5.9809,5.8771,5.9067,400257,0
2014-10-02,5.9216,5.9216,5.7439,5.7808,446445,0
2014-10-03,5.8326,5.8474,5.7957,5.8253,230180,0
2014-10-06,5.8697,5.8919,5.8474,5.8623,174633,0
2014-10-07,5.8253,5.8845,5.8179,5.8253,166578,0
2014-10-08,5.8105,5.8697,5.7882,5.8474,247746,0
2014-10-09,5.8474,5.8547,5.7588,5.7808,313354,0
2014-10-10,5.7808,5.7808,5.6328,5.6698,288731,0
2014-10-13,5.6626,5.7216,5.4848,5.507,371280,0
2014-10-14,5.507,5.559,5.4848,5.4923,262538,0
2014-10-15,5.4552,5.4848,5.3147,5.3959,505958,0
2014-10-16,5.359,5.5219,5.3147,5.5145,385535,0
2014-10-17,5.5515,5.6551,5.5515,5.5737,342688,0
2014-10-20,5.544,5.6106,5.544,5.6106,268538,0
2014-10-21,5.6477,5.7514,5.6404,5.7514,270001,0
2014-10-22,5.7514,5.7808,5.7216,5.7439,195119,0
2014-10-23,5.8031,5.8771,5.7736,5.8326,294031,0
2014-10-24,5.8253,5.8474,5.7808,5.7882,197728,0
2014-10-27,5.7882,5.8031,5.7661,5.7957,138568,0
2014-10-28,5.8179,5.8697,5.8031,5.8697,173603,0
2014-10-29,5.8919,5.9363,5.8697,5.9067,215122,0
2014-10-30,5.8993,5.8993,5.8253,5.8326,220409,0
2014-10-31,5.8474,5.9067,5.84,5.8919,380546,0
2014-11-03,5.8919,5.914,5.8623,5.8919,214798,0
2014-11-04,5.8919,5.9067,5.8547,5.8993,147513,0
2014-11-05,5.929,5.9363,5.8845,5.9363,264830,0
2014-11-06,5.9216,5.9585,5.9216,5.9216,203169,0
2014-11-07,5.8919,5.914,5.8623,5.8623,254080,0
2014-11-10,5.8697,5.8771,5.8326,5.8474,195261,0
2014-11-11,5.84,5.8845,5.8179,5.8845,199481,0
2014-11-12,5.8697,5.8919,5.8547,5.8771,148086,0
2014-11-13,5.8845,5.8845,5.8253,5.84,258833,0
2014-11-14,5.8179,5.8253,5.7882,5.8179,273242,0
2014-11-17,5.8179,5.8179,5.7661,5.7882,313290,0
2014-11-18,5.7808,5.8993,5.7808,5.8993,223967,0
2014-11-19,5.9067,5.9363,5.8993,5.9363,247307,0
2014-11-20,5.9067,5.9512,5.8993,5.9436,203394,0
2014-11-21,5.9585,6.0251,5.9585,5.9882,267534,0
2014-11-24,6.0177,6.0475,5.9734,5.9956,188288,0
2014-11-25,5.9956,6.0031,5.9734,5.9882,256719,0
2014-11-26,6.0031,6.0251,5.9956,6.0251,243978,0
2014-11-28,6.0031,6.0031,5.9734,5.9734,115801,0
2014-12-01,5.9585,5.9734,5.914,5.929,238959,0
2014-12-02,5.9216,5.9809,5.8845,5.929,591839,0
2014-12-03,5.929,5.9734,5.929,5.9585,209221,0
2014-12-04,5.9363,5.9512,5.8845,5.914,240599,0
2014-12-05,5.914,5.9436,5.8845,5.9436,177052,0
2014-12-08,5.9216,5.9512,5.8771,5.8771,163390,0
2014-12-09,5.8474,5.8474,5.7588,5.7957,258572,0
2014-12-10,5.7736,5.7808,5.6921,5.6995,265325,0
2014-12-11,5.7753,5.8132,5.7525,5.7525,264581,0
2014-12-12,5.7525,5.783,5.6464,5.6768,216487,0
2014-12-15,5.6768,5.7525,5.5709,5.5709,237838,0
2014-12-16,5.548,5.5709,5.4797,5.4948,389641,0
2014-12-17,5.5099,5.5933,5.4948,5.5709,429324,0
2014-12-18,5.6313,5.692,5.6161,5.692,236314,0
2014-12-19,5.7072,5.7449,5.7072,5.7297,153505,0
2014-12-22,5.7222,5.7297,5.6691,5.6691,214951,0
2014-12-23,5.692,5.7147,5.6389,5.6844,277571,0
2014-12-24,5.7072,5.7297,5.6768,5.6995,95111,0
2014-12-26,5.6995,5.7147,5.692,5.7072,133158,0
2014-12-29,5.7147,5.7222,5.6768,5.6768,202435,0
2014-12-30,5.6768,5.6768,5.6085,5.6085,338011,0
2014-12-31,5.5933,5.6844,5.5933,5.6768,557585,0
2015-01-02,5.6313,5.6844,5.6161,5.6464,404878,0
2015-01-05,5.6389,5.6389,5.5328,5.5556,368536,0
2015-01-06,5.5631,5.6009,5.5251,5.5784,355447,0
2015-01-07,5.6464,5.7222,5.6085,5.7222,740548,0
2015-01-08,5.7449,5.8509,5.7222,5.8057,448519,0
2015-01-09,5.8132,5.8132,5.7373,5.7677,290577,0
2015-01-12,5.7677,5.7677,5.6844,5.7072,163993,0
2015-01-13,5.7072,5.7601,5.6161,5.6237,303824,0
2015-01-14,5.5404,5.6009,5.5404,5.5784,346749,0
2015-01-15,5.5857,5.6161,5.5709,5.5784,213626,0
2015-01-16,5.6085,5.692,5.5784,5.692,146237,0
2015-01-20,5.6995,5.7222,5.6691,5.7222,160124,0
2015-01-21,5.7373,5.7525,5.7072,5.7449,130151,0
2015-01-22,5.7601,5.8132,5.7449,5.8132,180909,0
2015-01-23,5.8132,5.8209,5.7525,5.7753,187258,0
2015-01-26,5.783,5.7906,5.7222,5.7601,223117,0
2015-01-27,5.7147,5.7753,5.7147,5.7373,198796,0
2015-01-28,5.783,5.7906,5.7072,5.7297,205981,0
2015-01-29,5.7449,5.7753,5.7449,5.7677,141157,0
2015-01-30,5.7449,5.7601,5.6844,5.6995,226280,0
2015-02-02,5.6995,5.7147,5.6691,5.7072,242899,0
2015-02-03,5.7222,5.7906,5.7222,5.7677,252719,0
2015-02-04,5.7753,5.7982,5.7677,5.7982,179992,0
2015-02-05,5.8057,5.8284,5.7982,5.8057,199660,0
2015-02-06,5.8057,5.8209,5.7677,5.7982,215947,0
2015-02-09,5.7677,5.7906,5.7525,5.7525,249875,0
2015-02-10,5.7601,5.7982,5.7525,5.7982,166143,0
2015-02-11,5.783,5.7906,5.7297,5.7677,212995,0
2015-02-12,5.7906,5.8132,5.783,5.783,129574,0
2015-02-13,5.8057,5.8359,5.8057,5.8359,133337,0
2015-02-17,5.8359,5.8359,5.7906,5.8057,186160,0
2015-02-18,5.8057,5.8057,5.783,5.8057,167878,0
2015-02-19,5.783,5.8057,5.7753,5.783,120549,0
2015-02-20,5.7982,5.8284,5.7753,5.8057,197378,0
2015-02-23,5.8057,5.8586,5.7906,5.8433,253777,0
2015-02-24,5.8433,5.8586,5.8284,5.8509,262575,0
2015-02-25,5.8509,5.8662,5.8359,5.8509,175902,0
2015-02-26,5.8433,5.8738,5.8359,5.8433,206150,0
2015-02-27,5.8359,5.8738,5.8359,5.8662,113352,0
2015-03-02,5.8586,5.9117,5.8433,5.9042,266653,0
2015-03-03,5.8738,5.8966,5.8509,5.8738,227467,0
2015-03-04,5.8586,5.9042,5.8433,5.8966,157538,0
2015-03-05,5.9042,5.9042,5.8813,5.889,90513,0
2015-03-06,5.8813,5.889,5.8359,5.8433,170205,0
2015-03-09,5.8433,5.8662,5.7982,5.8057,149489,0
2015-03-10,5.8057,5.8057,5.7373,5.7525,221132,0
2015-03-11,5.7601,5.7601,5.7072,5.7072,261374,0
2015-03-12,5.7613,5.8156,5.7381,5.7692,228596,0
2015-03-13,5.7459,5.7459,5.6762,5.6916,211210,0
2015-03-16,5.6993,5.7459,5.6838,5.7459,141795,0
2015-03-17,5.7304,5.7304,5.6683,5.6993,137416,0
2015-03-18,5.7072,5.7692,5.6683,5.7536,166263,0
2015-03-19,5.7381,5.7536,5.7149,5.7381,138962,0
2015-03-20,5.7613,5.7924,5.7459,5.7613,243665,0
2015-03-23,5.7769,5.8079,5.7769,5.7924,120030,0
2015-03-24,5.8156,5.8313,5.8001,5.8001,159439,0
2015-03-25,5.8156,5.8156,5.7847,5.7847,127498,0
2015-03-26,5.7924,5.8156,5.7692,5.8156,223187,0
2015-03-27,5.8236,5.8313,5.8001,5.8236,205931,0
2015-03-30,5.8236,5.8391,5.8001,5.8313,208636,0
2015-03-31,5.8236,5.8468,5.8156,5.8468,160374,0
2015-04-01,5.8545,5.8623,5.8079,5.8156,213145,0
2015-04-02,5.8391,5.8468,5.8156,5.8391,153900,0
2015-04-06,5.8156,5.8779,5.8079,5.8391,177855,0
2015-04-07,5.8313,5.8468,5.8001,5.8079,148110,0
2015-04-08,5.8236,5.8623,5.8079,5.8236,122349,0
2015-04-09,5.8079,5.8236,5.7769,5.7924,165374,0
2015-04-10,5.7847,5.7924,5.7459,5.7536,247786,0
2015-04-13,5.7536,5.7924,5.7459,5.7613,171931,0
2015-04-14,5.7692,5.8001,5.7536,5.8001,212756,0
2015-04-15,5.8001,5.8391,5.7924,5.8313,250998,0
2015-04-16,5.8156,5.8468,5.8001,5.8391,148796,0
2015-04-17,5.8236,5.8313,5.7847,5.8313,163688,0
2015-04-20,5.8313,5.8779,5.8313,5.8623,242677,0
2015-04-21,5.8857,5.8857,5.8468,5.8779,150654,0
2015-04-22,5.8701,5.8701,5.8468,5.8468,139640,0
2015-04-23,5.8468,5.9013,5.8468,5.8779,112561,0
2015-04-24,5.8779,5.9167,5.8779,5.909,126576,0
2015-04-27,5.9167,5.94,5.9013,5.909,135869,0
2015-04-28,5.9013,5.9167,5.8857,5.9013,164075,0
2015-04-29,5.8935,5.9244,5.8779,5.909,139864,0
2015-04-30,5.9013,5.909,5.8623,5.8623,147847,0
2015-05-01,5.8935,5.8935,5.8701,5.8701,168841,0
2015-05-04,5.8857,5.9013,5.8623,5.8623,179013,0
2015-05-05,5.8779,5.8935,5.8313,5.8391,119257,0
2015-05-06,5.8391,5.8545,5.7692,5.7692,209596,0
2015-05-07,5.7847,5.8156,5.7769,5.8001,105017,0
2015-05-08,5.8156,5.8701,5.8156,5.8391,174765,0
2015-05-11,5.8236,5.8391,5.7924,5.8001,192537,0
2015-05-12,5.7924,5.8001,5.7769,5.8001,97469,0
2015-05-13,5.8001,5.8156,5.7924,5.8079,189704,0
2015-05-14,5.8079,5.8545,5.8079,5.8156,206319,0
2015-05-15,5.8079,5.8623,5.7924,5.8623,320521,0
2015-05-18,5.8701,5.8779,5.8545,5.8623,190031,0
2015-05-19,5.8857,5.9013,5.8391,5.8779,233281,0
2015-05-20,5.8779,5.8857,5.8545,5.8779,112687,0
2015-05-21,5.8935,5.9167,5.8701,5.9013,257190,0
2015-05-22,5.9013,5.909,5.8391,5.8623,184036,0
2015-05-26,5.8623,5.8623,5.7692,5.7769,192853,0
2015-05-27,5.7847,5.8156,5.7847,5.8079,152868,0
2015-05-28,5.8236,5.8313,5.7692,5.7924,166891,0
2015-05-29,5.8001,5.8001,5.7459,5.7769,164974,0
2015-06-01,5.7769,5.7847,5.7381,5.7613,226766,0
2015-06-02,5.7536,5.7847,5.7381,5.7769,187214,0
2015-06-03,5.8079,5.8313,5.7769,5.7924,160339,0
2015-06-04,5.7924,5.7924,5.7304,5.7536,191636,0
2015-06-05,5.7459,5.7692,5.6604,5.6838,300334,0
2015-06-08,5.6838,5.7072,5.6218,5.6449,228339,0
2015-06-09,5.6449,5.6449,5.5984,5.6063,274861,0
2015-06-10,5.6294,5.6683,5.6063,5.6683,251980,0
2015-06-11,5.7001,5.7478,5.6205,5.7319,194431,0
2015-06-12,5.7081,5.7238,5.6683,5.7238,219444,0
2015-06-15,5.6922,5.6922,5.6364,5.6364,249466,0
2015-06-16,5.6205,5.6683,5.6205,5.6364,224969,0
2015-06-17,5.6364,5.6524,5.5728,5.6205,349076,0
2015-06-18,5.6524,5.6922,5.6125,5.6842,318048,0
2015-06-19,5.6683,5.6922,5.6125,5.6524,204620,0
2015-06-22,5.6842,5.7081,5.6842,5.7001,154001,0
2015-06-23,5.7238,5.7558,5.7001,5.7001,175832,0
2015-06-24,5.7001,5.7001,5.6604,5.6763,165430,0
2015-06-25,5.6842,5.7001,5.6524,5.6763,170580,0
2015-06-26,5.6683,5.6763,5.5808,5.6125,276974,0
2015-06-29,5.5648,5.5728,5.4693,5.4852,309256,0
2015-06-30,5.5329,5.5329,5.4772,5.509,241884,0
2015-07-01,5.5489,5.5648,5.5169,5.541,288657,0
2015-07-02,5.5489,5.5728,5.5169,5.5648,195954,0
2015-07-06,5.541,5.541,5.4693,5.4931,192437,0
2015-07-07,5.4852,5.4852,5.4056,5.4373,214670,0
2015-07-08,5.3897,5.4134,5.3578,5.3818,267300,0
2015-07-09,5.4056,5.4613,5.3977,5.4134,265041,0
2015-07-10,5.4852,5.4931,5.4373,5.4772,216931,0
2015-07-13,5.4931,5.5329,5.4852,5.5329,169324,0
2015-07-14,5.509,5.5568,5.509,5.5329,146315,0
2015-07-15,5.5329,5.5489,5.509,5.5249,189952,0
2015-07-16,5.5489,5.5888,5.541,5.5568,218816,0
2015-07-17,5.541,5.5648,5.4931,5.4931,299082,0
2015-07-20,5.501,5.5169,5.4693,5.4852,238662,0
2015-07-21,5.4454,5.4931,5.4454,5.4693,301845,0
2015-07-22,5.4613,5.4613,5.3897,5.4134,321692,0
2015-07-23,5.4533,5.4693,5.3977,5.4056,228236,0
2015-07-24,5.4056,5.4134,5.3499,5.3737,171837,0
2015-07-27,5.3021,5.3499,5.2464,5.31,311014,0
2015-07-28,5.326,5.3897,5.326,5.3499,232257,0
2015-07-29,5.326,5.4214,5.326,5.4056,311142,0
2015-07-30,5.3897,5.4214,5.3737,5.4056,262653,0
2015-07-31,5.3977,5.4454,5.3897,5.3977,254867,0
2015-08-03,5.3977,5.4056,5.3737,5.3737,211405,0
2015-08-04,5.3818,5.4134,5.3658,5.3737,174726,0
2015-08-05,5.3737,5.4214,5.3737,5.4214,481973,0
2015-08-06,5.4214,5.4214,5.342,5.3578,258635,0
2015-08-07,5.334,5.334,5.2781,5.2781,143322,0
2015-08-10,5.2781,5.334,5.2781,5.326,184273,0
2015-08-11,5.2861,5.3021,5.2544,5.2702,119460,0
2015-08-12,5.2702,5.2702,5.2146,5.2702,231001,0
2015-08-13,5.2464,5.2781,5.2464,5.2544,367916,0
2015-08-14,5.2622,5.2781,5.2384,5.2781,300966,0
2015-08-17,5.2464,5.2702,5.2304,5.2702,320310,0
2015-08-18,5.2544,5.2702,5.2066,5.2464,251852,0
2015-08-19,5.2304,5.2544,5.1667,5.2225,299205,0
2015-08-20,5.1906,5.2146,5.1349,5.1507,205752,0
2015-08-21,5.1269,5.1507,5.079,5.0951,258886,0
2015-08-24,4.8881,4.9198,4.8006,4.8164,550303,0
2015-08-25,4.9997,5.0076,4.8721,4.896,368795,0
2015-08-26,4.9676,5.0234,4.9119,5.0234,201105,0
2015-08-27,5.1587,5.1587,5.0313,5.063,263660,0
2015-08-28,5.0552,5.079,5.0234,5.071,153622,0
2015-08-31,5.0313,5.087,5.0155,5.071,146588,0
2015-09-01,4.9358,5.0234,4.9358,4.9837,160785,0
2015-09-02,4.9917,5.063,4.9917,5.0234,207385,0
2015-09-03,5.0234,5.063,5.0234,5.0552,132519,0
2015-09-04,4.9837,5.0155,4.9518,4.9518,151111,0
2015-09-08,5.0076,5.0393,4.9837,5.0393,121468,0
2015-09-09,5.087,5.087,4.9438,4.9756,370679,0
2015-09-10,4.9676,5.0234,4.9676,5.0076,206063,0
2015-09-11,5.0157,5.0157,4.9666,4.9994,106521,0
2015-09-14,4.9994,5.0076,4.9666,4.9911,295159,0
2015-09-15,4.9666,5.0157,4.9339,4.9911,185099,0
2015-09-16,5.0076,5.0484,4.9994,5.0157,267951,0
2015-09-17,5.0076,5.0567,4.9994,5.0567,158613,0
2015-09-18,4.9911,5.0403,4.9911,5.0403,207306,0
2015-09-21,5.0238,5.0403,5.0076,5.0238,234762,0
2015-09-22,4.9666,4.9828,4.9418,4.9501,128240,0
2015-09-23,4.9418,5.0157,4.9418,4.9583,139360,0
2015-09-24,4.9828,4.9911,4.9174,4.9418,381986,0
2015-09-25,4.9583,4.9828,4.9501,4.9501,162528,0
2015-09-28,4.9339,4.9501,4.868,4.8763,252850,0
2015-09-29,4.8599,4.868,4.7779,4.8108,233662,0
2015-09-30,4.8354,4.8763,4.8272,4.8437,255747,0
2015-10-01,4.8437,4.868,4.7943,4.8519,366538,0
2015-10-02,4.8108,4.8928,4.7943,4.8846,247330,0
2015-10-05,4.9256,4.9828,4.8928,4.9828,243117,0
2015-10-06,4.9666,4.9911,4.9583,4.9911,165212,0
2015-10-07,5.0076,5.0732,4.9911,5.0732,302114,0
2015-10-08,5.0403,5.1059,5.0238,5.0978,226341,0
2015-10-09,5.1387,5.1468,5.0732,5.1468,317488,0
2015-10-12,5.1468,5.1468,5.1139,5.1468,135763,0
2015-10-13,5.0978,5.1387,5.0814,5.1221,330177,0
2015-10-14,5.1304,5.1387,5.0649,5.0896,379351,0
2015-10-15,5.1715,5.1715,5.0896,5.1715,359829,0
2015-10-16,5.1633,5.2616,5.155,5.2534,239886,0
2015-10-19,5.2124,5.3107,5.1959,5.2534,373876,0
2015-10-20,5.2534,5.2616,5.2369,5.2534,188474,0
2015-10-21,5.2779,5.2944,5.2451,5.2534,194495,0
2015-10-22,5.2861,5.3272,5.2779,5.3107,117745,0
2015-10-23,5.3272,5.3434,5.2861,5.3107,217068,0
2015-10-26,5.2861,5.2944,5.2369,5.2369,153376,0
2015-10-27,5.2124,5.2451,5.1221,5.1221,235372,0
2015-10-28,5.1633,5.1878,5.1221,5.1633,190469,0
2015-10-29,5.1304,5.155,5.1304,5.1468,146175,0
2015-10-30,5.1633,5.1878,5.1304,5.1878,166675,0
2015-11-02,5.1878,5.2286,5.1878,5.2206,263272,0
2015-11-03,5.2124,5.2451,5.1878,5.2451,269292,0
2015-11-04,5.2042,5.2042,5.1633,5.1715,269260,0
2015-11-05,5.2042,5.2042,5.155,5.1633,382035,0
2015-11-06,5.1304,5.1468,5.1139,5.1304,193275,0
2015-11-09,5.1139,5.1304,5.0484,5.0814,173048,0
2015-11-10,5.0484,5.0732,5.032,5.032,167529,0
2015-11-11,5.032,5.0732,4.9828,4.9828,236835,0
2015-11-12,4.9418,4.9748,4.8928,4.8928,326761,0
2015-11-13,4.8599,4.901,4.8354,4.8437,276736,0
2015-11-16,4.8025,4.901,4.8025,4.8599,432429,0
2015-11-17,4.8846,4.9583,4.8846,4.9256,526870,0
2015-11-18,4.9339,4.9666,4.9174,4.9583,172775,0
2015-11-19,4.9666,4.9911,4.9256,4.9583,247572,0
2015-11-20,4.9583,4.9666,4.9418,4.9666,175827,0
2015-11-23,4.9501,4.9994,4.9418,4.9828,365319,0
2015-11-24,4.9339,4.9748,4.9174,4.9418,166308,0
2015-11-25,4.9418,4.9418,4.9174,4.9418,152278,0
2015-11-27,4.9256,4.9666,4.9256,4.9501,157769,0
2015-11-30,4.9256,4.9666,4.9256,4.9666,176925,0
2015-12-01,4.9666,4.9994,4.9583,4.9994,285793,0
2015-12-02,4.9828,4.9994,4.9666,4.9994,367268,0
2015-12-03,4.9994,4.9994,4.9418,4.9748,334798,0
2015-12-04,4.9501,5.0076,4.9501,5.0076,247450,0
2015-12-07,4.9748,4.9911,4.9174,4.9418,337257,0
2015-12-08,4.9174,4.9256,4.8763,4.9256,294089,0
2015-12-09,4.9339,4.9501,4.8763,4.8928,310899,0
2015-12-10,4.8846,4.9339,4.868,4.8928,210358,0
2015-12-11,4.8505,4.8758,4.7913,4.7913,370872,0
2015-12-14,4.8084,4.8166,4.6562,4.6985,504511,0
2015-12-15,4.6985,4.7576,4.6985,4.7491,333713,0
2015-12-16,4.7576,4.8928,4.7406,4.8591,269928,0
2015-12-17,4.8928,4.8928,4.7576,4.7576,808485,0
2015-12-18,4.7576,4.8336,4.7576,4.7999,275254,0
2015-12-21,4.8336,4.842,4.7913,4.8084,317975,0
2015-12-22,4.8084,4.8505,4.7999,4.842,443255,0
2015-12-23,4.8674,4.9688,4.8591,4.952,322944,0
2015-12-24,4.9603,4.9603,4.9011,4.9434,145150,0
2015-12-28,4.9182,4.9434,4.8928,4.9097,280613,0
2015-12-29,4.9097,5.0112,4.9097,4.9858,327833,0
2015-12-30,4.9941,5.0112,4.9858,5.0027,203146,0
2015-12-31,4.9858,5.0027,4.9772,5.0027,211570,0
2016-01-04,4.9772,4.9858,4.8505,4.9434,298791,0
2016-01-05,4.9688,4.9688,4.8591,4.8758,429474,0
2016-01-06,4.842,4.8674,4.8166,4.8336,225401,0
2016-01-07,4.7913,4.8084,4.7744,4.7829,170012,0
2016-01-08,4.7999,4.7999,4.7406,4.7406,201973,0
2016-01-11,4.7576,4.8166,4.6562,4.6899,413053,0
2016-01-12,4.7322,4.766,4.6393,4.7153,325261,0
2016-01-13,4.7322,4.7322,4.5971,4.6055,250441,0
2016-01-14,4.5716,4.6393,4.5209,4.6055,361240,0
2016-01-15,4.5125,4.5547,4.4618,4.5293,297011,0
2016-01-19,4.5293,4.5547,4.4618,4.4787,331584,0
2016-01-20,4.4364,4.4449,4.2421,4.352,423616,0
2016-01-21,4.3604,4.4787,4.3604,4.4449,411036,0
2016-01-22,4.5039,4.5885,4.4787,4.5885,213239,0
2016-01-25,4.5631,4.5801,4.5379,4.5547,301696,0
2016-01-26,4.5547,4.7069,4.5252,4.6815,307133,0
2016-01-27,4.6815,4.7069,4.6139,4.673,211205,0
2016-01-28,4.6985,4.7913,4.6899,4.7829,565264,0
2016-01-29,4.8166,4.8843,4.7576,4.8843,351775,0
2016-02-01,4.9011,4.9012,4.842,4.8674,449119,0
2016-02-02,4.842,4.8591,4.7744,4.7999,274675,0
2016-02-03,4.8336,4.8505,4.7492,4.842,349585,0
2016-02-04,4.8505,4.8843,4.8166,4.8674,182134,0
2016-02-05,4.8336,4.8674,4.7744,4.7829,267596,0
2016-02-08,4.766,4.766,4.6393,4.6393,571774,0
2016-02-09,4.6055,4.6393,4.5125,4.5465,307752,0
2016-02-10,4.5631,4.6139,4.5547,4.5971,253959,0
2016-02-11,4.5379,4.5465,4.4449,4.5125,348679,0
2016-02-12,4.5209,4.5971,4.5049,4.5631,297286,0
2016-02-16,4.6307,4.6477,4.5716,4.6223,343652,0
2016-02-17,4.673,4.7237,4.6223,4.7237,166871,0
2016-02-18,4.7237,4.7237,4.673,4.6815,219506,0
2016-02-19,4.6477,4.6477,4.5801,4.5971,928114,0
2016-02-22,4.6562,4.6815,4.6477,4.6646,400038,0
2016-02-23,4.6646,4.7153,4.6646,4.6899,329136,0
2016-02-24,4.6646,4.7069,4.6307,4.6985,270327,0
2016-02-25,4.6985,4.7999,4.6899,4.7744,238357,0
2016-02-26,4.8166,4.8337,4.7913,4.8084,248936,0
2016-02-29,4.8166,4.842,4.7829,4.8041,224715,0
2016-03-01,4.842,4.8843,4.8084,4.8758,230964,0
2016-03-02,4.8591,4.9182,4.8336,4.9011,379247,0
2016-03-03,4.9266,4.935,4.8758,4.935,546354,0
2016-03-04,4.935,4.9772,4.9097,4.9603,235465,0
2016-03-07,4.9434,4.952,4.8758,4.9011,184723,0
2016-03-08,4.8758,4.935,4.8758,4.9266,144496,0
2016-03-09,4.9266,4.9434,4.9011,4.9182,151745,0
2016-03-10,4.952,4.9858,4.9011,4.9011,178451,0
2016-03-11,4.9661,4.9921,4.9229,4.9748,198845,0
2016-03-14,4.9834,4.9921,4.9489,4.9661,178632,0
2016-03-15,4.9402,4.9748,4.9314,4.9489,107224,0
2016-03-16,4.9661,4.9985,4.9314,4.9921,174351,0
2016-03-17,4.9921,5.0657,4.9921,5.0613,164185,0
2016-03-18,5.0439,5.0959,5.0439,5.0785,189320,0
2016-03-21,5.0959,5.1046,5.0439,5.0613,190832,0
2016-03-22,5.0526,5.07,5.0352,5.0439,177006,0
2016-03-23,5.0613,5.07,5.0181,5.0352,186454,0
2016-03-24,5.0181,5.0267,4.9661,5.0267,260886,0
2016-03-28,5.0267,5.0352,5.0006,5.0267,121839,0
2016-03-29,5.0352,5.0871,5.0093,5.0871,260384,0
2016-03-30,5.1304,5.1565,5.0959,5.1391,162054,0
2016-03-31,5.1304,5.1651,5.1046,5.1651,169358,0
2016-04-01,5.1565,5.1824,5.0959,5.1824,326758,0
2016-04-04,5.1824,5.1824,5.0352,5.0871,575640,0
2016-04-05,5.0785,5.0785,5.0006,5.0352,244287,0
2016-04-06,5.0785,5.0785,5.0267,5.0526,227451,0
2016-04-07,5.0613,5.07,5.0006,5.0181,329276,0
2016-04-08,5.0352,5.0959,5.0352,5.0526,150402,0
2016-04-11,5.0871,5.1478,5.07,5.1046,232169,0
2016-04-12,5.1304,5.1391,5.0871,5.1046,176162,0
2016-04-13,5.1565,5.1736,5.1478,5.1736,145398,0
2016-04-14,5.1911,5.1911,5.1478,5.1651,135947,0
2016-04-15,5.1217,5.1736,5.1046,5.1478,170471,0
2016-04-18,5.1217,5.243,5.1217,5.2084,367124,0
2016-04-19,5.217,5.243,5.217,5.2256,134501,0
2016-04-20,5.217,5.269,5.217,5.243,289464,0
2016-04-21,5.2602,5.2602,5.1565,5.1736,193695,0
2016-04-22,5.1478,5.1693,5.0871,5.1046,248146,0
2016-04-25,5.1046,5.1565,5.089,5.1391,258350,0
2016-04-26,5.1736,5.217,5.1479,5.2084,201610,0
2016-04-27,5.2256,5.2516,5.1911,5.2256,265669,0
2016-04-28,5.2256,5.2516,5.2085,5.217,181149,0
2016-04-29,5.2256,5.2353,5.1911,5.2343,186398,0
2016-05-02,5.2343,5.2775,5.2084,5.2602,164874,0
2016-05-03,5.243,5.2516,5.1911,5.2256,168922,0
2016-05-04,5.1911,5.2169,5.1824,5.2084,175976,0
2016-05-05,5.1997,5.2255,5.1736,5.1736,194531,0
2016-05-06,5.1565,5.1807,5.1391,5.1736,223939,0
2016-05-09,5.1565,5.1911,5.1565,5.1911,232228,0
2016-05-10,5.1911,5.2343,5.1911,5.2256,179009,0
2016-05-11,5.217,5.217,5.1565,5.1824,222850,0
2016-05-12,5.2084,5.2084,5.1651,5.1997,163867,0
2016-05-13,5.1824,5.1911,5.1478,5.1565,119535,0
2016-05-16,5.1478,5.1911,5.1391,5.1824,216147,0
2016-05-17,5.1911,5.1911,5.1651,5.1651,165113,0
2016-05-18,5.1565,5.1911,5.0785,5.0785,192868,0
2016-05-19,5.0959,5.1138,5.07,5.0871,291572,0
2016-05-20,5.1046,5.1391,5.0871,5.1133,116081,0
2016-05-23,5.1133,5.1304,5.1046,5.1217,148396,0
2016-05-24,5.1478,5.1651,5.1304,5.1478,127238,0
2016-05-25,5.1736,5.217,5.1736,5.1997,100165,0
2016-05-26,5.2343,5.2862,5.2342,5.2602,316413,0
2016-05-27,5.2862,5.2862,5.2343,5.2516,184537,0
2016-05-31,5.2602,5.269,5.2256,5.243,116220,0
2016-06-01,5.2343,5.2775,5.2265,5.2775,249392,0
2016-06-02,5.243,5.3208,5.2256,5.295,1002888,0
2016-06-03,5.2775,5.295,5.2516,5.295,152980,0
2016-06-06,5.2775,5.3814,5.269,5.3814,300943,0
2016-06-07,5.3382,5.3468,5.3121,5.3468,223489,0
2016-06-08,5.3553,5.442,5.3468,5.442,219082,0
2016-06-09,5.4332,5.4853,5.3553,5.3987,213455,0
2016-06-10,5.3901,5.3901,5.3208,5.3208,218919,0
2016-06-13,5.3251,5.3695,5.2191,5.2191,222576,0
2016-06-14,5.2014,5.2191,5.1925,5.2102,194827,0
2016-06-15,5.228,5.2367,5.1925,5.2014,135080,0
2016-06-16,5.2014,5.2014,5.1477,5.1572,186178,0
2016-06-17,5.166,5.2809,5.1572,5.2544,150762,0
2016-06-20,5.3251,5.3251,5.2544,5.2987,243065,0
2016-06-21,5.3341,5.3606,5.2898,5.3606,241873,0
2016-06-22,5.3606,5.3606,5.3076,5.3164,118813,0
2016-06-23,5.3784,5.3871,5.3076,5.343,249952,0
2016-06-24,5.1837,5.2014,5.0864,5.1483,326323,0
2016-06-27,5.0422,5.0687,4.883,4.8917,385375,0
2016-06-28,4.945,5.0687,4.945,5.0598,326687,0
2016-06-29,5.1395,5.2191,5.1395,5.2191,329035,0
2016-06-30,5.2633,5.2898,5.2367,5.2809,163528,0
2016-07-01,5.3251,5.3517,5.2954,5.343,205561,0
2016-07-05,5.3076,5.3606,5.2633,5.2987,178736,0
2016-07-06,5.2809,5.312,5.2544,5.2987,189867,0
2016-07-07,5.3076,5.3109,5.2544,5.2722,65898,0
2016-07-08,5.3251,5.3251,5.2898,5.3164,121310,0
2016-07-11,5.343,5.343,5.3076,5.3164,212508,0
2016-07-12,5.3517,5.3517,5.3164,5.3164,184775,0
2016-07-13,5.3164,5.4137,5.3164,5.3517,435104,0
2016-07-14,5.4137,5.4403,5.3606,5.4403,439744,0
2016-07-15,5.4137,5.4137,5.3517,5.3606,162448,0
2016-07-18,5.3784,5.3871,5.343,5.343,232407,0
2016-07-19,5.3251,5.3871,5.3165,5.3517,115466,0
2016-07-20,5.3517,5.4049,5.343,5.3695,149290,0
2016-07-21,5.3784,5.3959,5.3341,5.3341,165142,0
2016-07-22,5.343,5.3959,5.343,5.3871,128601,0
2016-07-25,5.3784,5.3784,5.343,5.3606,233109,0
2016-07-26,5.3517,5.3871,5.3076,5.3871,234383,0
2016-07-27,5.3695,5.3871,5.3076,5.343,557346,0
2016-07-28,5.3164,5.4004,5.3164,5.3959,174074,0
2016-07-29,5.3871,5.4226,5.3606,5.4049,140432,0
2016-08-01,5.4137,5.4226,5.3784,5.3959,160685,0
2016-08-02,5.3959,5.3959,5.3341,5.343,169156,0
2016-08-03,5.3341,5.3517,5.2544,5.3251,233161,0
2016-08-04,5.3076,5.3196,5.2809,5.3164,144067,0
2016-08-05,5.3341,5.3695,5.2987,5.2987,158313,0
2016-08-08,5.2898,5.3076,5.2722,5.2898,189605,0
2016-08-09,5.2809,5.3341,5.2792,5.3076,136324,0
2016-08-10,5.3164,5.3341,5.2987,5.3341,170511,0
2016-08-11,5.3251,5.3474,5.3076,5.3251,186857,0
2016-08-12,5.3251,5.3517,5.2987,5.3164,121087,0
2016-08-15,5.2987,5.3341,5.2987,5.3164,223693,0
2016-08-16,5.3164,5.3164,5.2723,5.3164,122987,0
2016-08-17,5.3164,5.3341,5.2809,5.3164,92086,0
2016-08-18,5.2987,5.3517,5.2898,5.3341,137627,0
2016-08-19,5.3606,5.3606,5.3164,5.3341,159634,0
2016-08-22,5.343,5.343,5.3076,5.343,178558,0
2016-08-23,5.3695,5.3695,5.3078,5.3251,249633,0
2016-08-24,5.343,5.3517,5.2898,5.2898,153246,0
2016-08-25,5.3076,5.343,5.2633,5.2809,332394,0
2016-08-26,5.2898,5.3341,5.2898,5.3251,208979,0
2016-08-29,5.3076,5.3208,5.2633,5.2809,451544,0
2016-08-30,5.2633,5.2808,5.2457,5.2457,270123,0
2016-08-31,5.2633,5.2722,5.2191,5.228,243692,0
2016-09-01,5.2544,5.2544,5.2059,5.2191,240674,0
2016-09-02,5.2367,5.2678,5.2014,5.2102,1566264,0
2016-09-06,5.2367,5.2987,5.2191,5.2722,232466,0
2016-09-07,5.2722,5.3251,5.2722,5.3251,223967,0
2016-09-08,5.3251,5.343,5.2987,5.3251,316515,0
2016-09-09,5.2722,5.2987,5.2633,5.2633,230001,0
2016-09-12,5.2587,5.3132,5.2317,5.3132,230074,0
2016-09-13,5.2406,5.2679,5.1955,5.2135,181006,0
2016-09-14,5.2226,5.2248,5.1412,5.1684,157182,0
2016-09-15,5.1501,5.1955,5.1412,5.1864,179552,0
2016-09-16,5.1684,5.1864,5.1321,5.1321,132851,0
2016-09-19,5.1412,5.1772,5.1412,5.1592,138541,0
2016-09-20,5.1864,5.1955,5.1412,5.1592,230774,0
2016-09-21,5.1684,5.2272,5.1684,5.2226,379830,0
2016-09-22,5.2679,5.2859,5.2317,5.2406,310180,0
2016-09-23,5.2045,5.2406,5.1955,5.2317,169417,0
2016-09-26,5.2135,5.2317,5.1772,5.2135,242992,0
2016-09-27,5.2226,5.2679,5.1955,5.2406,204925,0
2016-09-28,5.2679,5.2768,5.2226,5.2406,191967,0
2016-09-29,5.2498,5.2679,5.2226,5.2498,270120,0
2016-09-30,5.2768,5.2859,5.2498,5.2587,94280,0
2016-10-03,5.2406,5.2768,5.2317,5.2498,169952,0
2016-10-04,5.2587,5.2679,5.2045,5.2135,170726,0
2016-10-05,5.2226,5.2316,5.1592,5.1685,102026,0
2016-10-06,5.1592,5.1728,5.1139,5.1501,127302,0
2016-10-07,5.123,5.1412,5.0867,5.0959,114569,0
2016-10-10,5.1139,5.1166,5.0687,5.1139,162883,0
2016-10-11,5.0959,5.1033,5.0506,5.0596,118726,0
2016-10-12,5.0596,5.0687,5.0234,5.0506,137352,0
2016-10-13,5.0234,5.0687,5.0053,5.0053,82227,0
2016-10-14,5.0416,5.0506,5.0238,5.0422,76048,0
2016-10-17,5.0234,5.0234,4.9646,4.9783,250820,0
2016-10-18,5.0053,5.0325,4.9964,5.0145,143857,0
2016-10-19,5.0325,5.0687,5.0325,5.0506,215978,0
2016-10-20,5.0234,5.0686,5.0073,5.0506,190214,0
2016-10-21,5.0416,5.0416,5.0053,5.0234,165264,0
2016-10-24,5.0234,5.0416,5.0145,5.0234,143923,0
2016-10-25,5.0234,5.0416,5.0145,5.0145,172132,0
2016-10-26,5.0053,5.0551,5.0053,5.0416,187692,0
2016-10-27,5.0416,5.0611,4.9964,4.9964,122718,0
2016-10-28,4.9872,5.0234,4.9872,4.9964,133964,0
2016-10-31,4.9964,5.0416,4.9964,5.0145,201923,0
2016-11-01,4.9964,4.9964,4.9419,4.9691,167279,0
2016-11-02,4.9511,4.9511,4.8877,4.9149,371158,0
2016-11-03,4.8877,4.9058,4.8424,4.8424,149053,0
2016-11-04,4.8243,4.8516,4.8153,4.8153,192164,0
2016-11-07,4.8516,4.9118,4.8516,4.8967,134390,0
2016-11-08,4.8605,4.9104,4.8424,4.8877,162945,0
2016-11-09,4.8243,4.9065,4.7971,4.8787,169411,0
2016-11-10,4.8605,4.8895,4.7791,4.7882,306645,0
2016-11-11,4.77,4.7773,4.6885,4.7157,298221,0
2016-11-14,4.7157,4.7205,4.6434,4.6796,369358,0
2016-11-15,4.6704,4.7519,4.6704,4.7338,260653,0
2016-11-16,4.6885,4.7179,4.6796,4.6885,194906,0
2016-11-17,4.7248,4.761,4.6976,4.7157,383330,0
2016-11-18,4.6885,4.7338,4.6885,4.7157,212639,0
2016-11-21,4.7157,4.7248,4.6976,4.7248,215337,0
2016-11-22,4.7428,4.8062,4.7428,4.8062,309479,0
2016-11-23,4.7791,4.8518,4.7791,4.8243,357573,0
2016-11-25,4.8243,4.8696,4.761,4.7791,239546,0
2016-11-28,4.7519,4.8334,4.7338,4.8153,409650,0
2016-11-29,4.8062,4.8787,4.8062,4.8516,406952,0
2016-11-30,4.8696,4.8696,4.7882,4.7971,1071828,0
2016-12-01,4.7882,4.8189,4.7791,4.7971,271866,0
2016-12-02,4.7791,4.8062,4.7791,4.7791,447010,0
2016-12-05,4.7882,4.8243,4.7882,4.7971,341698,0
2016-12-06,4.8334,4.8424,4.7882,4.8334,282093,0
2016-12-07,4.8334,4.9058,4.8153,4.8877,290084,0
2016-12-08,4.8877,4.933,4.8334,4.9238,425433,0
2016-12-09,4.933,4.9691,4.8967,4.9691,408002,0
2016-12-12,4.9552,4.9552,4.8903,4.9088,293882,0
2016-12-13,4.9274,4.9924,4.9182,4.9738,498670,0
2016-12-14,4.9459,5.0109,4.9182,4.9182,475670,0
2016-12-15,4.9182,4.9645,4.8996,4.9459,413393,0
2016-12-16,4.9645,4.983,4.9459,4.9738,279424,0
2016-12-19,4.983,5.0016,4.9459,4.9459,284669,0
2016-12-20,4.9552,4.9924,4.9552,4.9924,258042,0
2016-12-21,4.9924,5.0201,4.9738,5.0016,585952,0
2016-12-22,4.9924,5.0201,4.9552,4.983,667325,0
2016-12-23,4.9645,5.0109,4.9552,4.9552,201772,0
2016-12-27,4.9552,5.0295,4.9552,5.0016,184528,0
2016-12-28,5.0295,5.0387,5.0016,5.0295,484740,0
2016-12-29,5.0387,5.048,5.0295,5.048,219824,0
2016-12-30,5.0295,5.0666,5.0295,5.0573,360570,0
2017-01-03,5.0758,5.2151,5.0573,5.1873,648189,0
2017-01-04,5.1687,5.1965,5.1222,5.1873,397261,0
2017-01-05,5.1873,5.1873,5.1409,5.1873,300372,0
2017-01-06,5.1594,5.1919,5.1409,5.1873,209333,0
2017-01-09,5.1594,5.1873,5.1222,5.1687,198011,0
2017-01-10,5.1594,5.1779,5.1222,5.1779,319642,0
2017-01-11,5.1873,5.1873,5.1315,5.1779,340321,0
2017-01-12,5.15,5.1779,5.1222,5.1315,163971,0
2017-01-13,5.1594,5.2336,5.141,5.2336,210116,0
2017-01-17,5.2058,5.2244,5.1779,5.2151,252882,0
2017-01-18,5.1965,5.2151,5.1779,5.2058,223996,0
2017-01-19,5.1873,5.2151,5.1409,5.15,148937,0
2017-01-20,5.1687,5.1779,5.15,5.1779,148399,0
2017-01-23,5.1779,5.1873,5.1409,5.1594,180840,0
2017-01-24,5.1779,5.1965,5.1594,5.1873,152128,0
2017-01-25,5.1779,5.2058,5.1755,5.1965,166906,0
2017-01-26,5.1965,5.2151,5.1748,5.2151,156469,0
2017-01-27,5.2151,5.2244,5.1687,5.1965,252433,0
2017-01-30,5.1687,5.1779,5.113,5.1315,246479,0
2017-01-31,5.1409,5.1605,5.1222,5.15,214152,0
2017-02-01,5.1409,5.2429,5.1315,5.2151,345824,0
2017-02-02,5.2151,5.2615,5.1873,5.2429,326178,0
2017-02-03,5.2522,5.2615,5.2336,5.2336,100575,0
2017-02-06,5.2058,5.2244,5.1965,5.1965,149570,0
2017-02-07,5.1965,5.2429,5.1779,5.2151,207834,0
2017-02-08,5.2244,5.2244,5.1687,5.1779,213724,0
2017-02-09,5.1779,5.2151,5.1687,5.2151,193858,0
2017-02-10,5.2058,5.2522,5.2058,5.2429,186254,0
2017-02-13,5.2429,5.2986,5.2336,5.28,151872,0
2017-02-14,5.2522,5.2893,5.2058,5.2893,272490,0
2017-02-15,5.2522,5.28,5.2151,5.28,246236,0
2017-02-16,5.28,5.28,5.2336,5.2475,130971,0
2017-02-17,5.2151,5.2313,5.1687,5.1873,171257,0
2017-02-21,5.2058,5.2429,5.1873,5.237,195366,0
2017-02-22,5.2058,5.2151,5.1779,5.1965,222265,0
2017-02-23,5.2244,5.2615,5.2058,5.2522,137803,0
2017-02-24,5.2429,5.2707,5.2151,5.2615,188837,0
2017-02-27,5.2429,5.2893,5.2429,5.2893,102673,0
2017-02-28,5.2615,5.28,5.2615,5.2707,104801,0
2017-03-01,5.2986,5.3172,5.2787,5.28,167693,0
2017-03-02,5.2707,5.3357,5.2707,5.28,301376,0
2017-03-03,5.2893,5.3078,5.2763,5.3078,166319,0
2017-03-06,5.2893,5.3078,5.2871,5.2893,121642,0
2017-03-07,5.2707,5.2986,5.2707,5.28,115676,0
2017-03-08,5.2986,5.3146,5.2522,5.2522,169188,0
2017-03-09,5.2615,5.2986,5.2429,5.2522,329281,0
2017-03-10,5.2893,5.2893,5.2615,5.28,311773,0
2017-03-13,5.3133,5.3228,5.2372,5.2753,321925,0
2017-03-14,5.2468,5.2657,5.2372,5.2468,99921,0
2017-03-15,5.2657,5.2943,5.2325,5.2847,157174,0
2017-03-16,5.2847,5.3323,5.2753,5.3323,141145,0
2017-03-17,5.3228,5.4273,5.3133,5.3989,174087,0
2017-03-20,5.4179,5.4179,5.3798,5.3989,84744,0
2017-03-21,5.4083,5.4179,5.3703,5.3893,133609,0
2017-03-22,5.3798,5.3989,5.3703,5.3703,128905,0
2017-03-23,5.3703,5.4558,5.3703,5.4558,140813,0
2017-03-24,5.4558,5.4654,5.4179,5.4464,96267,0
2017-03-27,5.4083,5.4273,5.3751,5.4179,110152,0
2017-03-28,5.4179,5.4463,5.4179,5.4273,95179,0
2017-03-29,5.4179,5.4939,5.3893,5.4844,180891,0
2017-03-30,5.5034,5.5129,5.4748,5.5034,118641,0
2017-03-31,5.4939,5.5319,5.4927,5.5319,110281,0
2017-04-03,5.5509,5.5509,5.4939,5.5129,200136,0
2017-04-04,5.5129,5.5319,5.5003,5.5224,148896,0
2017-04-05,5.4844,5.5319,5.4654,5.5129,226074,0
2017-04-06,5.5129,5.5604,5.5129,5.5604,144333,0
2017-04-07,5.5509,5.5509,5.5319,5.5367,70925,0
2017-04-10,5.5319,5.5604,5.5262,5.5509,80849,0
2017-04-11,5.5414,5.5794,5.5319,5.5604,207855,0
2017-04-12,5.5509,5.5842,5.5414,5.5414,324712,0
2017-04-13,5.5699,5.589,5.5509,5.5699,206105,0
2017-04-17,5.5604,5.608,5.5509,5.5984,442960,0
2017-04-18,5.5984,5.6174,5.5414,5.6174,158690,0
2017-04-19,5.6269,5.6555,5.608,5.6459,116504,0
2017-04-20,5.6555,5.6935,5.608,5.6555,186292,0
2017-04-21,5.6269,5.6459,5.5699,5.589,119862,0
2017-04-24,5.6555,5.684,5.5984,5.6365,216751,0
2017-04-25,5.6555,5.6935,5.6414,5.6649,67266,0
2017-04-26,5.6649,5.7125,5.6555,5.6745,189653,0
2017-04-27,5.684,5.684,5.6365,5.6649,109245,0
2017-04-28,5.6745,5.6935,5.6649,5.6935,74767,0
2017-05-01,5.703,5.7125,5.6745,5.7125,122872,0
2017-05-02,5.703,5.741,5.6745,5.6745,181251,0
2017-05-03,5.6649,5.7125,5.6649,5.7125,141925,0
2017-05-04,5.7125,5.7315,5.703,5.7125,97792,0
2017-05-05,5.703,5.741,5.6998,5.7125,152028,0
2017-05-08,5.7125,5.741,5.707,5.741,112051,0
2017-05-09,5.741,5.7885,5.7232,5.7885,126991,0
2017-05-10,5.7791,5.8075,5.7518,5.7695,102370,0
2017-05-11,5.76,5.7695,5.703,5.741,145193,0
2017-05-12,5.7315,5.7791,5.703,5.7505,139263,0
2017-05-15,5.7505,5.7885,5.741,5.7695,73038,0
2017-05-16,5.7981,5.8075,5.7695,5.7981,157655,0
2017-05-17,5.7885,5.8075,5.7315,5.7505,101749,0
2017-05-18,5.76,5.8456,5.722,5.8456,106361,0
2017-05-19,5.855,5.9406,5.817,5.9406,147979,0
2017-05-22,5.9501,5.9882,5.8931,5.9121,229170,0
2017-05-23,5.9216,6.0167,5.9216,5.9976,239947,0
2017-05-24,5.9976,6.0357,5.9216,5.9976,219084,0
2017-05-25,5.9976,6.0926,5.9596,6.0737,168495,0
2017-05-26,6.0737,6.1402,6.0737,6.1402,234781,0
2017-05-30,6.1117,6.1307,6.0832,6.0926,97850,0
2017-05-31,6.1022,6.1593,6.0926,6.1497,193444,0
2017-06-01,6.1307,6.1687,5.9786,6.0547,446417,0
2017-06-02,6.0547,6.0832,6.0071,6.0832,259616,0
2017-06-05,6.0642,6.1117,6.0167,6.1022,233381,0
2017-06-06,6.0642,6.1117,6.0642,6.0832,205511,0
2017-06-07,6.1022,6.1497,6.0737,6.0832,208816,0
2017-06-08,6.0737,6.1402,6.0642,6.1117,223026,0
2017-06-09,6.1402,6.1877,6.1307,6.1402,352688,0
2017-06-12,6.1742,6.2034,6.0376,6.0571,308048,0
2017-06-13,6.0376,6.0962,6.0376,6.0376,259737,0
2017-06-14,6.0766,6.0962,6.0376,6.0571,191069,0
2017-06-15,6.0376,6.0474,5.9986,6.0084,178110,0
2017-06-16,6.0279,6.0766,6.0197,6.0669,106208,0
2017-06-19,6.0962,6.1352,6.0864,6.1352,110451,0
2017-06-20,6.1254,6.1352,6.0766,6.0962,133776,0
2017-06-21,6.1059,6.1157,6.0696,6.1059,109625,0
2017-06-22,6.0864,6.1254,6.0669,6.0864,146537,0
2017-06-23,6.0669,6.0962,6.0376,6.0571,109287,0
2017-06-26,6.0864,6.1157,6.0474,6.0571,182320,0
2017-06-27,6.0669,6.0864,5.9986,6.0084,86419,0
2017-06-28,6.0084,6.0669,5.9791,6.0376,216273,0
2017-06-29,6.0279,6.0445,5.9303,5.9791,134912,0
2017-06-30,5.9791,5.9791,5.9011,5.9694,221470,0
2017-07-03,5.9986,6.0376,5.9791,6.0376,171993,0
2017-07-05,6.0181,6.0376,5.9303,5.9791,211426,0
2017-07-06,5.9596,5.9694,5.8816,5.9011,139767,0
2017-07-07,5.8816,5.9303,5.8621,5.9303,152545,0
2017-07-10,5.9498,5.9498,5.9108,5.9303,115766,0
2017-07-11,5.9011,5.9498,5.9011,5.9108,225354,0
2017-07-12,5.9206,5.9791,5.9206,5.9694,151367,0
2017-07-13,5.9498,6.0084,5.9401,5.9791,115362,0
2017-07-14,5.9986,6.0181,5.9596,6.0084,107460,0
2017-07-17,6.0279,6.0376,5.9986,6.0181,158203,0
2017-07-18,6.0376,6.0376,5.9986,6.0181,148689,0
2017-07-19,6.0279,6.0571,6.0181,6.0425,144199,0
2017-07-20,6.0376,6.1254,6.0376,6.1157,118432,0
2017-07-21,6.1059,6.1059,6.0766,6.1059,153920,0
2017-07-24,6.1059,6.1352,6.0766,6.1157,173507,0
2017-07-25,6.0962,6.1352,6.0474,6.1059,277798,0
2017-07-26,6.0962,6.1147,6.0766,6.0962,244564,0
2017-07-27,6.1157,6.1937,6.0962,6.1157,254112,0
2017-07-28,6.1157,6.1449,6.1157,6.1449,112431,0
2017-07-31,6.1449,6.1596,6.1254,6.1352,159440,0
2017-08-01,6.1644,6.1839,6.1547,6.1644,141702,0
2017-08-02,6.1742,6.1839,6.1314,6.1547,158811,0
2017-08-03,6.1644,6.1644,6.1192,6.1449,227287,0
2017-08-04,6.1547,6.1839,6.1449,6.1839,121965,0
2017-08-07,6.1937,6.2034,6.1742,6.2034,192110,0
2017-08-08,6.1937,6.2034,6.1644,6.1839,181577,0
2017-08-09,6.1839,6.184,6.1353,6.1547,128902,0
2017-08-10,6.1254,6.1439,6.0091,6.0376,188767,0
2017-08-11,5.9791,6.0669,5.9498,6.0474,261213,0
2017-08-14,6.0474,6.0962,6.0376,6.0864,166405,0
2017-08-15,6.0962,6.1449,6.0571,6.0669,141013,0
2017-08-16,6.0962,6.1254,6.0837,6.0962,148179,0
2017-08-17,6.0669,6.1059,6.0474,6.0474,122346,0
2017-08-18,6.0376,6.0962,6.0084,6.0962,102142,0
2017-08-21,6.1059,6.1059,6.0474,6.0962,88772,0
2017-08-22,6.1059,6.1742,6.0946,6.1742,124996,0
2017-08-23,6.1742,6.1839,6.1547,6.1742,194317,0
2017-08-24,6.1742,6.1742,6.1157,6.1449,147469,0
2017-08-25,6.1352,6.1644,6.0962,6.1547,205772,0
2017-08-28,6.1644,6.1839,6.1352,6.1742,120821,0
2017-08-29,6.1449,6.223,6.1449,6.1937,213777,0
2017-08-30,6.1937,6.2425,6.1742,6.2425,272245,0
2017-08-31,6.2425,6.262,6.223,6.2522,136302,0
2017-09-01,6.262,6.3107,6.2425,6.301,168633,0
2017-09-05,6.262,6.2912,6.223,6.2327,131768,0
2017-09-06,6.2717,6.2912,6.2327,6.2912,183090,0
2017-09-07,6.2815,6.301,6.2425,6.2912,111582,0
2017-09-08,6.2815,6.301,6.2425,6.2717,103274,0
2017-09-11,6.3107,6.34,6.301,6.34,208272,0
2017-09-12,6.37,6.37,6.32,6.35,149627,0
2017-09-13,6.32,6.35,6.3,6.35,146141,0
2017-09-14,6.36,6.36,6.29,6.32,95749,0
2017-09-15,6.34,6.34,6.26,6.27,103505,0
2017-09-18,6.3,6.32,6.25,6.26,148713,0
2017-09-19,6.29,6.31,6.2526,6.29,97003,0
2017-09-20,6.31,6.32,6.271,6.29,122294,0
2017-09-21,6.31,6.33,6.2664,6.28,80627,0
2017-09-22,6.31,6.33,6.27,6.28,114559,0
2017-09-25,6.28,6.3099,6.27,6.28,95713,0
2017-09-26,6.28,6.29,6.25,6.27,84296,0
2017-09-27,6.3,6.31,6.26,6.29,131270,0
2017-09-28,6.3,6.3,6.26,6.28,104496,0
2017-09-29,6.27,6.3,6.27,6.27,140817,0
2017-10-02,6.31,6.33,6.28,6.3,187631,0
2017-10-03,6.32,6.33,6.27,6.3,202306,0
2017-10-04,6.29,6.31,6.25,6.27,142144,0
2017-10-05,6.29,6.31,6.27,6.29,86131,0
2017-10-06,6.3,6.31,6.27,6.29,111976,0
2017-10-09,6.3,6.3,6.28,6.29,70879,0
2017-10-10,6.3,6.31,6.28,6.3,180722,0
2017-10-11,6.31,6.33,6.3,6.32,137243,0
2017-10-12,6.33,6.34,6.31,6.32,164497,0
2017-10-13,6.33,6.34,6.315,6.33,146401,0
2017-10-16,6.32,6.33,6.29,6.31,154534,0
2017-10-17,6.29,6.29,6.2,6.25,516842,0
2017-10-18,6.24,6.27,6.22,6.25,171465,0
2017-10-19,6.27,6.27,6.25,6.26,149552,0
2017-10-20,6.27,6.3,6.25,6.27,87358,0
2017-10-23,6.3,6.3,6.26,6.27,88916,0
2017-10-24,6.29,6.31,6.28,6.3,195587,0
2017-10-25,6.29,6.3,6.22,6.22,142025,0
2017-10-26,6.24,6.26,6.21,6.23,146027,0
2017-10-27,6.26,6.29,6.26,6.29,105842,0
2017-10-30,6.2825,6.3,6.24,6.25,102163,0
2017-10-31,6.28,6.28,6.25,6.26,132854,0
2017-11-01,6.26,6.31,6.22,6.25,151709,0
2017-11-02,6.26,6.28,6.22,6.23,126152,0
2017-11-03,6.25,6.25,6.22,6.24,119169,0
2017-11-06,6.26,6.26,6.19,6.23,149983,0
2017-11-07,6.21,6.215,6.18,6.18,122055,0
2017-11-08,6.2,6.22,6.18,6.19,109029,0
2017-11-09,6.16,6.19,6.121,6.19,126288,0
2017-11-10,6.16,6.18,6.15,6.15,115940,0
