Date,Open,High,Low,Close,Volume,OpenInt
2007-02-22,9.884,9.884,9.884,9.884,0,0
2007-02-23,9.884,9.933,9.884,9.884,3867710,0
2007-02-26,9.888,9.892,9.884,9.888,1135955,0
2007-02-27,9.884,9.888,9.4891,9.884,2039998,0
2007-02-28,9.884,9.892,9.884,9.888,911235,0
2007-03-01,9.884,9.888,9.884,9.884,699541,0
2007-03-02,9.888,9.888,9.884,9.884,518857,0
2007-03-05,9.884,9.888,9.88,9.884,998854,0
2007-03-06,9.884,9.888,9.884,9.884,580169,0
2007-03-07,9.888,9.892,9.884,9.884,1649845,0
2007-03-08,9.888,9.888,9.884,9.884,565795,0
2007-03-09,9.888,9.888,9.884,9.884,722829,0
2007-03-12,9.892,9.903,9.884,9.892,351702,0
2007-03-13,9.898,9.898,9.884,9.888,707658,0
2007-03-14,9.888,9.908,9.884,9.884,1224074,0
2007-03-15,9.888,9.892,9.884,9.884,474134,0
2007-03-16,9.884,9.888,9.884,9.884,634609,0
2007-03-19,9.888,9.888,9.884,9.884,443376,0
2007-03-20,9.884,9.888,9.884,9.884,639459,0
2007-03-21,9.884,9.888,9.884,9.884,758244,0
2007-03-22,9.888,9.888,9.884,9.884,474326,0
2007-03-23,9.884,9.888,9.884,9.888,517232,0
2007-03-26,9.884,9.888,9.884,9.884,908396,0
2007-03-27,9.884,9.888,9.884,9.884,575511,0
2007-03-28,9.884,9.888,9.884,9.884,1137467,0
2007-03-29,9.884,9.888,9.88,9.888,12113896,0
2007-03-30,9.884,9.888,9.884,9.888,2243159,0
2007-04-02,9.884,9.888,9.884,9.884,1408428,0
2007-04-03,9.884,9.888,9.884,9.888,995206,0
2007-04-04,9.884,9.888,9.884,9.884,802161,0
2007-04-05,9.888,9.888,9.884,9.884,739221,0
2007-04-09,9.888,9.928,9.884,9.884,1385965,0
2007-04-10,9.888,9.908,9.884,9.884,1365929,0
2007-04-11,9.888,9.928,9.884,9.884,980640,0
2007-04-12,9.888,9.888,9.884,9.884,1706503,0
2007-04-13,9.884,9.959,9.884,9.959,1470958,0
2007-04-16,9.976,9.99,9.933,9.942,1375242,0
2007-04-17,9.963,9.98,9.933,9.976,1606538,0
2007-04-18,9.963,10.024,9.947,9.959,1463270,0
2007-04-19,9.963,9.99,9.913,9.923,1305019,0
2007-04-20,9.942,9.997,9.937,9.969,1146976,0
2007-04-23,9.972,9.98,9.888,9.913,1336998,0
2007-04-24,9.933,9.959,9.888,9.908,1227319,0
2007-04-25,9.933,10.032,9.908,9.959,1118851,0
2007-04-26,9.963,10.02,9.959,9.959,1188466,0
2007-04-27,9.976,10.003,9.963,9.98,914868,0
2007-04-30,10.027,10.063,9.937,9.963,1253420,0
2007-05-01,9.972,9.997,9.947,9.976,1301780,0
2007-05-02,10.02,10.066,9.98,10.027,1082026,0
2007-05-03,10.032,10.057,10.015,10.057,960803,0
2007-05-04,10.057,10.097,10.015,10.024,939959,0
2007-05-07,10.057,10.097,10.041,10.057,942388,0
2007-05-08,10.037,10.102,10.037,10.063,1101246,0
2007-05-09,10.063,10.128,10.052,10.128,1053078,0
2007-05-10,10.113,10.154,10.052,10.154,1107719,0
2007-05-11,10.132,10.171,10.108,10.139,1217400,0
2007-05-14,10.164,10.177,10.108,10.128,1386366,0
2007-05-15,10.146,10.177,10.123,10.177,1839045,0
2007-05-16,10.156,10.171,10.12,10.142,1467924,0
2007-05-17,10.151,10.154,10.113,10.113,1324244,0
2007-05-18,10.139,10.16,10.12,10.16,1305626,0
2007-05-21,9.933,9.933,9.837,9.884,1802428,0
2007-05-22,9.884,9.884,9.749,9.837,1524377,0
2007-05-23,9.831,9.884,9.755,9.786,1909871,0
2007-05-24,9.755,9.79,9.4454,9.635,1943067,0
2007-05-25,9.635,9.786,9.635,9.786,1217192,0
2007-05-29,9.786,9.79,9.684,9.715,1034061,0
2007-05-30,9.674,9.884,9.662,9.823,1479051,0
2007-05-31,9.875,9.875,9.809,9.849,1254429,0
2007-06-01,9.88,9.928,9.86,9.898,1755271,0
2007-06-04,9.884,9.903,9.827,9.898,996622,0
2007-06-05,9.903,9.908,9.727,9.823,1312510,0
2007-06-06,9.778,9.803,9.662,9.781,1422390,0
2007-06-07,9.733,9.778,9.662,9.71,1048421,0
2007-06-08,9.669,9.762,9.635,9.71,941787,0
2007-06-11,9.645,9.762,9.645,9.695,922767,0
2007-06-12,9.655,9.809,9.535,9.56,1646808,0
2007-06-13,9.59,9.71,9.567,9.662,951094,0
2007-06-14,9.613,9.755,9.613,9.733,900098,0
2007-06-15,9.774,9.831,9.715,9.831,804385,0
2007-06-18,9.797,9.831,9.738,9.749,802358,0
2007-06-19,9.674,9.827,9.674,9.781,796283,0
2007-06-20,9.781,9.813,9.662,9.674,893623,0
2007-06-21,9.662,9.715,9.645,9.715,821582,0
2007-06-22,9.69,9.786,9.595,9.669,750350,0
2007-06-25,9.645,9.715,9.635,9.645,1031628,0
2007-06-26,9.669,9.704,9.551,9.555,1015651,0
2007-06-27,9.535,9.629,9.4603,9.4891,1135037,0
2007-06-28,9.4891,9.599,9.4782,9.56,785159,0
2007-06-29,9.541,9.635,9.518,9.635,802563,0
2007-07-02,9.635,9.715,9.59,9.662,684787,0
2007-07-03,9.535,9.701,9.535,9.655,685594,0
2007-07-05,9.662,9.733,9.64,9.704,621444,0
2007-07-06,9.727,9.803,9.662,9.738,567415,0
2007-07-09,9.733,9.837,9.715,9.733,838178,0
2007-07-10,9.686,9.722,9.635,9.674,735176,0
2007-07-11,9.674,9.71,9.4891,9.704,999253,0
2007-07-12,9.679,9.778,9.662,9.749,861247,0
2007-07-13,9.778,9.803,9.704,9.749,746713,0
2007-07-16,9.749,9.797,9.674,9.686,868530,0
2007-07-17,9.669,9.727,9.595,9.595,792442,0
2007-07-18,9.56,9.623,9.518,9.567,972546,0
2007-07-19,9.59,9.623,9.514,9.547,847085,0
2007-07-20,9.496,9.526,9.4722,9.4891,920132,0
2007-07-23,9.5,9.535,9.327,9.3899,1267790,0
2007-07-24,9.3367,9.3584,9.1964,9.3211,1617671,0
2007-07-25,9.3899,9.4316,9.0731,9.2655,1579018,0
2007-07-26,9.2655,9.535,8.646,9.1964,2562487,0
2007-07-27,8.9831,9.237,8.9061,9.0959,1407213,0
2007-07-30,9.0959,9.284,9.017,9.148,1060167,0
2007-07-31,9.1964,9.3633,9.148,9.1585,962830,0
2007-08-01,9.0067,9.148,8.9557,9.0067,1312105,0
2007-08-02,9.0275,9.1896,8.9501,9.181,990148,0
2007-08-03,9.2322,9.2466,9.0226,9.0341,852344,0
2007-08-06,9.0067,9.1017,8.8188,9.0067,1470749,0
2007-08-07,9.0067,9.1017,8.8448,8.9557,1175108,0
2007-08-08,8.9606,9.1585,8.9606,9.1067,1137666,0
2007-08-09,8.9557,9.0873,8.9332,8.9887,1090719,0
2007-08-10,8.9557,9.0655,8.6242,8.8502,1689704,0
2007-08-13,8.8941,9.017,8.8058,8.8058,1212940,0
2007-08-14,8.7612,8.8679,8.4157,8.5085,1856051,0
2007-08-15,8.4061,8.4598,7.9871,8.1873,3561137,0
2007-08-16,7.7377,8.4202,7.3886,8.2762,5869057,0
2007-08-17,8.646,8.8679,8.4202,8.7975,2326538,0
2007-08-20,8.8857,9.0019,8.7612,8.9803,1606739,0
2007-08-21,9.0067,9.1182,8.8448,9.0341,1861711,0
2007-08-22,8.9174,8.9174,8.6722,8.7676,1790896,0
2007-08-23,8.774,8.9454,8.6931,8.8124,1388396,0
2007-08-24,8.8819,8.8941,8.7035,8.7786,1388192,0
2007-08-27,8.7786,8.792,8.6343,8.6505,1499693,0
2007-08-28,8.8725,8.8725,8.4838,8.541,1726132,0
2007-08-29,8.7439,8.7439,8.5527,8.6143,1280736,0
2007-08-30,8.5446,8.7612,8.541,8.6378,1729367,0
2007-08-31,8.8857,8.8857,8.6296,8.6296,1204654,0
2007-09-04,8.6722,9.0826,8.6505,9.0769,2542453,0
2007-09-05,8.8623,9.1422,8.8188,9.1422,2335242,0
2007-09-06,9.126,9.126,8.9709,9.0113,1203842,0
2007-09-07,8.922,8.9399,8.7883,8.8941,1297531,0
2007-09-10,8.9332,8.9606,8.7841,8.7883,1195742,0
2007-09-11,8.7035,8.8152,8.6848,8.792,1366541,0
2007-09-12,8.8124,8.8245,8.6786,8.6786,1178144,0
2007-09-13,8.7401,8.8058,8.7172,8.7676,994743,0
2007-09-14,8.7089,8.7676,8.6722,8.755,995813,0
2007-09-17,8.6786,8.7245,8.5707,8.646,1379735,0
2007-09-18,8.6021,8.8725,8.5255,8.8383,1755674,0
2007-09-19,8.7975,8.8819,8.7035,8.7786,1856660,0
2007-09-20,8.7612,8.7612,8.5192,8.5446,1677567,0
2007-09-21,8.5491,8.6432,8.5491,8.5993,1937021,0
2007-09-24,8.5661,8.6242,8.4633,8.5085,1891173,0
2007-09-25,8.4838,8.5007,8.4008,8.474,2152060,0
2007-09-26,8.4475,8.5053,8.4308,8.5053,1763471,0
2007-09-27,8.5255,8.5311,8.4308,8.474,1932378,0
2007-09-28,8.4784,8.5085,8.4308,8.4562,2320256,0
2007-10-01,8.4368,8.6931,8.4368,8.6378,2086384,0
2007-10-02,8.646,8.7364,8.6021,8.731,1763893,0
2007-10-03,8.7786,8.7786,8.6549,8.6931,1661795,0
2007-10-04,8.6848,8.7786,8.6848,8.7786,1686204,0
2007-10-05,8.7883,8.9286,8.7786,8.8941,1819224,0
2007-10-08,8.8941,8.9286,8.8502,8.9117,1432108,0
2007-10-09,8.9006,8.9117,8.8679,8.9117,1700344,0
2007-10-10,8.8857,8.8857,8.7841,8.8772,1669691,0
2007-10-11,8.8941,8.9174,8.774,8.7786,1769239,0
2007-10-12,8.7786,8.8058,8.6786,8.7401,1680806,0
2007-10-15,8.7493,8.792,8.5769,8.5993,1585090,0
2007-10-16,8.5904,8.6021,8.4633,8.515,2108394,0
2007-10-17,8.5661,8.5904,8.4262,8.4953,2029674,0
2007-10-18,8.4518,8.5053,8.4308,8.4633,1980035,0
2007-10-19,8.4633,8.5085,8.3658,8.4061,2102121,0
2007-10-22,8.3743,8.4308,8.3116,8.3612,2423335,0
2007-10-23,8.4518,8.4891,8.3534,8.3956,2375915,0
2007-10-24,8.4202,8.4308,8.269,8.4008,2432204,0
2007-10-25,8.3848,8.4475,8.3307,8.4423,2103745,0
2007-10-26,8.4518,8.5625,8.4423,8.5446,1978967,0
2007-10-29,8.5527,8.5832,8.474,8.5255,2264209,0
2007-10-30,8.5085,8.5192,8.4202,8.4891,2627442,0
2007-10-31,8.5053,8.6083,8.4562,8.5625,2619356,0
2007-11-01,8.4784,8.5661,8.4262,8.4562,2041508,0
2007-11-02,8.4562,8.4838,8.4008,8.4598,1866973,0
2007-11-05,8.4008,8.4423,8.3589,8.4008,2132675,0
2007-11-06,8.4061,8.4202,8.3116,8.3437,2609434,0
2007-11-07,8.3264,8.3699,8.2709,8.2762,2788207,0
2007-11-08,8.3264,8.3264,8.0588,8.237,3163902,0
2007-11-09,8.1539,8.263,8.01,8.1539,2610245,0
2007-11-12,8.0655,8.1539,7.9905,8.0061,2527277,0
2007-11-13,8.0588,8.3011,8.01,8.2762,2873332,0
2007-11-14,8.269,8.3534,8.269,8.2966,2636704,0
2007-11-15,8.1873,8.3534,8.1392,8.1934,2548533,0
2007-11-16,8.2276,8.2328,8.0805,8.2181,2514853,0
2007-11-19,8.1934,8.2485,8.072,8.1771,3221644,0
2007-11-20,8.1225,8.1225,7.7144,7.8174,3325937,0
2007-11-21,7.7791,7.7791,7.5866,7.6998,3430276,0
2007-11-23,7.6998,7.8561,7.6998,7.8561,1486540,0
2007-11-26,7.8479,7.8727,7.6602,7.6602,3508118,0
2007-11-27,7.7037,7.8035,7.6257,7.6998,4649229,0
2007-11-28,7.7981,7.9354,7.7427,7.9213,5292125,0
2007-11-29,7.9571,8.1186,7.7929,7.8817,4720847,0
2007-11-30,7.9813,8.104,7.9653,8.0401,4075537,0
2007-12-03,8.0347,8.0844,7.9455,8.072,3426580,0
2007-12-04,7.9354,8.1186,7.9354,8.1186,4640403,0
2007-12-05,8.1133,8.3116,8.1133,8.2966,4314246,0
2007-12-06,8.2544,8.3901,8.2087,8.3848,4871975,0
2007-12-07,8.3743,8.4114,8.3534,8.3805,4041140,0
2007-12-10,8.3956,8.3956,8.2423,8.2423,4077963,0
2007-12-11,8.2544,8.2762,8.1298,8.1599,4835412,0
2007-12-12,8.2709,8.3437,8.0292,8.1133,4823575,0
2007-12-13,8.104,8.1186,7.9871,8.0152,4652138,0
2007-12-14,7.9957,8.0401,7.9213,7.9512,4218811,0
2007-12-17,7.9213,7.9404,7.7791,7.784,4703392,0
2007-12-18,7.8369,7.8629,7.7085,7.784,5856521,0
2007-12-19,7.7181,7.852,7.7181,7.7929,6178034,0
2007-12-20,7.8322,7.852,7.7144,7.724,5943504,0
2007-12-21,7.724,7.9321,7.724,7.9321,7785606,0
2007-12-24,8.0061,8.1225,7.9713,8.104,3673360,0
2007-12-26,8.104,8.1692,8.0548,8.1692,6146976,0
2007-12-27,8.0844,8.1984,8.0844,8.1735,7395763,0
2007-12-28,8.2131,8.3062,8.1735,8.2181,6809946,0
2007-12-31,8.2029,8.2181,8.1093,8.166,9310904,0
2008-01-02,8.1823,8.269,8.1823,8.269,2312777,0
2008-01-03,8.337,8.5192,8.2865,8.5007,2575894,0
2008-01-04,8.4368,8.4686,8.3805,8.4008,1861783,0
2008-01-07,8.4598,8.515,8.3612,8.4784,2504262,0
2008-01-08,8.5085,8.5661,8.4061,8.4114,2340301,0
2008-01-09,8.4308,8.4784,8.3805,8.4598,1927268,0
2008-01-10,8.4475,8.5993,8.4202,8.5832,1954051,0
2008-01-11,8.5707,8.6204,8.5311,8.6021,1717799,0
2008-01-14,8.646,8.6976,8.5993,8.6722,2194943,0
2008-01-15,8.6378,8.646,8.5527,8.646,1973535,0
2008-01-16,8.6083,8.6378,8.4598,8.5491,1699955,0
2008-01-17,8.5582,8.5769,8.2029,8.269,1821833,0
2008-01-18,8.2762,8.3492,8.0401,8.0548,1648039,0
2008-01-22,7.8867,7.963,7.5369,7.9106,2467366,0
2008-01-23,7.8561,8.01,7.6908,7.9404,2555507,0
2008-01-24,8.0061,8.0981,7.9713,8.072,1421551,0
2008-01-25,8.1735,8.2029,8.0152,8.1599,1393439,0
2008-01-28,8.0844,8.282,8.072,8.2709,1402304,0
2008-01-29,8.3228,8.3901,8.2485,8.3848,1465622,0
2008-01-30,8.3956,8.4953,8.3062,8.3805,1379366,0
2008-01-31,8.4475,8.5053,8.2966,8.5007,1548403,0
2008-02-01,8.4953,8.5832,8.4784,8.515,1027327,0
2008-02-04,8.5491,8.5491,8.4518,8.4562,856349,0
2008-02-05,8.3956,8.4202,8.263,8.3437,1261032,0
2008-02-06,8.4262,8.4262,8.3011,8.3743,991993,0
2008-02-07,8.3307,8.3901,8.2966,8.3492,1104389,0
2008-02-08,8.3743,8.3743,8.2544,8.337,1015091,0
2008-02-11,8.3492,8.4008,8.2916,8.4008,1008216,0
2008-02-12,8.4262,8.5255,8.4157,8.4633,1429483,0
2008-02-13,8.5192,8.5192,8.3612,8.4157,1243611,0
2008-02-14,8.3848,8.3848,8.0548,8.0548,2301068,0
2008-02-15,8.4686,8.4686,7.8727,8.0879,2394583,0
2008-02-19,8.1984,8.2865,8.0805,8.1735,1688880,0
2008-02-20,8.0401,8.0401,7.8369,7.9157,1620674,0
2008-02-21,7.9213,8,7.8369,7.8926,1472298,0
2008-02-22,7.876,7.8983,7.7427,7.8727,1812677,0
2008-02-25,7.8926,7.9813,7.852,7.9762,1650928,0
2008-02-26,8.0494,8.1392,7.9762,8.0548,1813300,0
2008-02-27,8.0292,8.0981,7.9871,8.0655,1150267,0
2008-02-28,8.1483,8.1483,8.0292,8.0464,1570509,0
2008-02-29,8.104,8.1539,7.876,7.9455,1271413,0
2008-03-03,7.963,8.166,7.9066,8.104,1804576,0
2008-03-04,8.0152,8.1873,8,8.104,1700878,0
2008-03-05,8.1434,8.3011,8.0932,8.3011,1530747,0
2008-03-06,8.2485,8.3228,8.1133,8.1823,1544219,0
2008-03-07,8.1093,8.166,7.8431,8.0199,1287013,0
2008-03-10,7.9957,7.9957,7.6841,7.7593,1481436,0
2008-03-11,7.8817,7.9512,7.7635,7.9354,1234956,0
2008-03-12,7.8264,7.9762,7.8035,7.852,933692,0
2008-03-13,7.8369,7.8369,7.6602,7.8217,1262601,0
2008-03-14,7.8322,7.8561,7.62,7.7377,1428332,0
2008-03-17,7.6097,7.62,7.3492,7.5063,1765326,0
2008-03-18,7.6097,7.7427,7.5502,7.7427,1388728,0
2008-03-19,7.7684,7.8479,7.5454,7.6841,1364777,0
2008-03-20,7.6097,7.7144,7.4877,7.7144,1263291,0
2008-03-24,7.7881,7.9066,7.7329,7.7593,1149840,0
2008-03-25,7.7881,7.8084,7.6841,7.7329,1220884,0
2008-03-26,7.728,7.7741,7.6344,7.7741,1023174,0
2008-03-27,7.7881,7.9157,7.7593,7.8322,939366,0
2008-03-28,7.8217,7.8678,7.6793,7.7546,825262,0
2008-03-31,7.7037,7.7881,7.6745,7.7546,782212,0
2008-04-01,7.7881,7.9653,7.7881,7.9264,997635,0
2008-04-02,7.9571,8.0199,7.8727,7.9571,872506,0
2008-04-03,7.852,8.0292,7.8322,7.9571,986364,0
2008-04-04,7.9957,8.0879,7.9354,8.072,813555,0
2008-04-07,8.0805,8.0932,7.9321,7.9571,945164,0
2008-04-08,7.9404,7.9871,7.8727,7.9066,889671,0
2008-04-09,7.9455,7.963,7.8322,7.8479,949363,0
2008-04-10,7.8926,8.0199,7.8727,7.9404,914701,0
2008-04-11,7.8983,7.9713,7.852,7.8926,787848,0
2008-04-14,7.8817,7.9066,7.7981,7.8264,835991,0
2008-04-15,7.8727,7.9066,7.784,7.876,1052181,0
2008-04-16,7.9354,8.0548,7.9106,8.0347,1075436,0
2008-04-17,7.9905,8.1133,7.9813,8.0879,843623,0
2008-04-18,8.1539,8.1873,8.0844,8.1186,1134764,0
2008-04-21,8.1186,8.1434,8.0292,8.1225,792776,0
2008-04-22,8.1186,8.1186,8.0292,8.072,838598,0
2008-04-23,8.0879,8.1692,8.0655,8.1298,1106492,0
2008-04-24,8.1434,8.1735,8.0844,8.1539,994666,0
2008-04-25,8.1539,8.237,8.1337,8.2131,1091331,0
2008-04-28,8.237,8.2865,8.2087,8.269,812288,0
2008-04-29,8.263,8.2865,8.1483,8.2709,1113105,0
2008-04-30,8.2762,8.3492,8.2485,8.337,1212055,0
2008-05-01,8.3437,8.3743,8.3062,8.3743,1245209,0
2008-05-02,8.3805,8.3956,8.3534,8.3956,1047995,0
2008-05-05,8.3534,8.3743,8.2916,8.3168,1172642,0
2008-05-06,8.2916,8.337,8.2423,8.2966,1182890,0
2008-05-07,8.3589,8.3612,8.2276,8.3168,1330454,0
2008-05-08,8.3168,8.3848,8.3011,8.3658,941230,0
2008-05-09,8.3534,8.3848,8.3062,8.3743,903975,0
2008-05-12,8.3612,8.4202,8.3612,8.3901,1077412,0
2008-05-13,8.4114,8.4838,8.3956,8.4202,1213072,0
2008-05-14,8.4262,8.4891,8.4202,8.4368,904076,0
2008-05-15,8.4562,8.4891,8.4368,8.474,1190953,0
2008-05-16,8.5192,8.6021,8.4838,8.6021,1137778,0
2008-05-19,8.6343,8.6343,8.5491,8.5832,1222947,0
2008-05-20,8.5769,8.6021,8.4953,8.5007,1442619,0
2008-05-21,8.3956,8.4262,8.2217,8.2423,1309942,0
2008-05-22,8.2087,8.2966,8.2029,8.2485,1080103,0
2008-05-23,8.2087,8.2423,8.1133,8.1735,987757,0
2008-05-27,8.1735,8.2865,8.1093,8.1539,1324865,0
2008-05-28,8.2217,8.2596,8.1483,8.2328,1151621,0
2008-05-29,8.2544,8.3534,8.2328,8.3228,1085394,0
2008-05-30,8.3805,8.5582,8.337,8.4114,1561046,0
2008-06-02,8.4061,8.4891,8.3658,8.474,2047581,0
2008-06-03,8.4784,8.5491,8.4114,8.5053,1978777,0
2008-06-04,8.4838,8.5364,8.4475,8.515,1259112,0
2008-06-05,8.5007,8.5832,8.4838,8.5707,1221629,0
2008-06-06,8.5625,8.5769,8.3805,8.4202,1084370,0
2008-06-09,8.4423,8.4423,8.3264,8.3743,977268,0
2008-06-10,8.2865,8.3805,8.263,8.2966,919854,0
2008-06-11,8.3116,8.3228,8.1539,8.1539,886639,0
2008-06-12,8.1771,8.2181,8.0655,8.1186,852052,0
2008-06-13,8.2131,8.2217,8.1093,8.2029,736774,0
2008-06-16,8.1771,8.2276,8.0879,8.1225,846042,0
2008-06-17,8.1483,8.2029,8.1298,8.1599,972502,0
2008-06-18,8.1539,8.166,8.0347,8.072,1001580,0
2008-06-19,8.072,8.072,7.9653,7.9957,952673,0
2008-06-20,7.9653,7.9905,7.8727,7.9404,905569,0
2008-06-23,7.9571,7.9957,7.724,7.7593,1454932,0
2008-06-24,7.8431,7.8431,7.6602,7.6908,1311460,0
2008-06-25,7.6908,7.8867,7.6908,7.7593,1163060,0
2008-06-26,7.6841,7.7482,7.5605,7.7085,1227284,0
2008-06-27,7.6908,7.6998,7.5369,7.5605,1116585,0
2008-06-30,7.6543,7.6543,7.4964,7.5165,1078054,0
2008-07-01,7.5005,7.5819,7.4431,7.5165,1407406,0
2008-07-02,7.6489,7.6543,7.4823,7.5268,1114164,0
2008-07-03,7.5321,7.5548,7.4385,7.4604,665820,0
2008-07-07,7.5117,7.5502,7.3278,7.366,1286789,0
2008-07-08,7.3987,7.5005,7.2296,7.4463,1426422,0
2008-07-09,7.4226,7.5218,7.3233,7.366,1287931,0
2008-07-10,7.3724,7.5005,7.2246,7.2598,1459288,0
2008-07-11,7.2246,7.3101,7.0764,7.1265,1465024,0
2008-07-14,7.1948,7.2046,6.8742,6.9335,1949118,0
2008-07-15,6.878,6.878,6.6074,6.7355,2841619,0
2008-07-16,6.7509,7.0558,6.6919,7.0172,2009510,0
2008-07-17,7.1265,7.2598,7.066,7.244,1598297,0
2008-07-18,7.2781,7.3441,7.1796,7.3233,1059557,0
2008-07-21,7.3832,7.3987,7.2889,7.3333,864118,0
2008-07-22,7.2598,7.366,7.2395,7.3492,1124879,0
2008-07-23,7.4041,7.4556,7.3492,7.433,1344093,0
2008-07-24,7.4877,7.5005,7.1715,7.1764,1335488,0
2008-07-25,7.2395,7.2995,7.1715,7.2001,892700,0
2008-07-28,7.2159,7.268,7.0375,7.0721,981205,0
2008-07-29,7.0862,7.3278,7.0558,7.2834,1160573,0
2008-07-30,7.3886,7.4556,7.2995,7.4385,945877,0
2008-07-31,7.3615,7.4657,7.2889,7.3049,1030228,0
2008-08-01,7.3492,7.3724,7.2296,7.2889,683252,0
2008-08-04,7.3333,7.3441,7.1409,7.2001,1019871,0
2008-08-05,7.3049,7.3987,7.2395,7.366,1371807,0
2008-08-06,7.3615,7.4604,7.294,7.4226,1149302,0
2008-08-07,7.3441,7.4127,7.3139,7.3385,743624,0
2008-08-08,7.3233,7.493,7.3139,7.4823,888675,0
2008-08-11,7.433,7.493,7.3777,7.4463,1037508,0
2008-08-12,7.5454,7.5956,7.3278,7.3385,861254,0
2008-08-13,7.3139,7.3278,7.2108,7.2598,1034094,0
2008-08-14,7.2735,7.2995,7.2206,7.294,1259244,0
2008-08-15,7.2889,7.3441,7.249,7.3333,946755,0
2008-08-18,7.3832,7.3832,7.2643,7.3185,880588,0
2008-08-19,7.2889,7.294,7.1603,7.244,1306713,0
2008-08-20,7.1163,7.2159,6.8936,6.9133,1266650,0
2008-08-21,6.9539,6.967,6.7103,6.7994,1477826,0
2008-08-22,6.8693,6.9084,6.6819,6.8091,1601015,0
2008-08-25,6.804,6.804,6.6614,6.6919,1303506,0
2008-08-26,6.7454,6.8244,6.6614,6.7156,1552480,0
2008-08-27,6.804,6.804,6.6711,6.705,1296051,0
2008-08-28,6.7563,6.86,6.7355,6.86,1171596,0
2008-08-29,7.0764,7.0764,6.7707,6.8936,1532443,0
2008-09-02,6.9439,7.066,6.8829,7.066,2546674,0
2008-09-03,7.0428,7.0862,6.9539,7.0862,1586977,0
2008-09-04,7.0815,7.0904,6.9439,6.9582,1902673,0
2008-09-05,6.9286,6.9335,6.7756,6.8244,1261204,0
2008-09-08,6.9824,6.9876,6.7205,6.8199,1087347,0
2008-09-09,6.7894,6.7894,6.5182,6.5476,1360383,0
2008-09-10,6.5825,6.6312,6.4243,6.4488,1475946,0
2008-09-11,6.4243,6.4243,6.2362,6.3401,1883672,0
2008-09-12,6.2316,6.3501,6.2316,6.2561,1618722,0
2008-09-15,6.1127,6.1329,5.7916,5.8111,2409693,0
2008-09-16,5.8412,5.8412,4.8776,5.6828,5173414,0
2008-09-17,5.6087,5.6828,5.2089,5.2874,4621910,0
2008-09-18,5.4209,5.7174,5.0455,5.7174,4864545,0
2008-09-19,6.0535,6.3253,5.9745,6.1772,2527474,0
2008-09-22,6.1329,6.1673,5.8608,5.91,1723926,0
2008-09-23,5.8807,5.9252,5.515,5.6977,2056210,0
2008-09-24,5.7566,5.7819,5.6087,5.7276,1951967,0
2008-09-25,5.8707,5.9697,5.8111,5.9646,1971090,0
2008-09-26,5.8412,6.0535,5.7423,6.0535,1496510,0
2008-09-29,5.8559,5.8559,5.0355,5.2332,3037294,0
2008-09-30,5.3073,5.5644,5.2775,5.5446,1923516,0
2008-10-01,5.5102,5.6237,5.4163,5.6139,1578201,0
2008-10-02,5.4757,5.5644,5.3369,5.4359,1694175,0
2008-10-03,5.5296,5.6087,5.2874,5.3172,1468673,0
2008-10-06,5.2431,5.2431,4.4674,4.9319,5425276,0
2008-10-07,4.9418,5.0255,4.6106,4.6255,2947965,0
2008-10-08,4.6004,4.7541,3.9535,4.5365,5111230,0
2008-10-09,4.6157,4.6602,3.8941,4.0473,3726600,0
2008-10-10,2.9109,4.2003,2.8317,4.0275,6823320,0
2008-10-13,4.3981,4.7933,4.3092,4.7194,3793458,0
2008-10-14,4.9565,5.0652,4.6203,4.8033,3481022,0
2008-10-15,4.6995,4.7341,4.4474,4.4527,2266181,0
2008-10-16,4.4917,4.7242,4.2547,4.7242,2634147,0
2008-10-17,4.6352,4.9368,4.6058,4.8923,2612328,0
2008-10-20,4.9911,5.1297,4.9712,5.0848,2494468,0
2008-10-21,5.0157,5.1147,4.9808,5.0157,2309569,0
2008-10-22,4.8923,4.9119,4.6602,4.7737,2251155,0
2008-10-23,4.8378,4.8524,4.4474,4.7489,2284679,0
2008-10-24,4.4527,4.6847,4.3338,4.6106,1981726,0
2008-10-27,4.5611,4.6255,4.4474,4.5018,1560542,0
2008-10-28,4.6797,4.7541,4.4274,4.739,2241881,0
2008-10-29,4.8378,4.9418,4.739,4.8678,1881638,0
2008-10-30,5.1297,5.1297,4.8923,5.0505,1412507,0
2008-10-31,5.1345,5.1886,4.9612,5.1641,1610768,0
2008-11-03,5.2188,5.2383,5.1195,5.2089,1530356,0
2008-11-04,5.3219,5.4163,5.2481,5.3269,1994072,0
2008-11-05,5.3073,5.3124,5.1393,5.1739,1664248,0
2008-11-06,5.2975,5.2975,4.8623,5.0552,2351978,0
2008-11-07,4.9808,5.1493,4.9368,5.1094,1721874,0
2008-11-10,5.2285,5.2285,4.8378,4.8623,1685016,0
2008-11-11,4.8181,4.8181,4.6106,4.6452,2447796,0
2008-11-12,4.581,4.6058,4.3338,4.3687,2424094,0
2008-11-13,4.4572,4.581,4.2347,4.581,2753467,0
2008-11-14,4.5711,4.7639,4.5116,4.6157,2452544,0
2008-11-17,4.6157,4.6551,4.4131,4.6058,2017772,0
2008-11-18,4.5316,4.6058,4.4231,4.5907,2511178,0
2008-11-19,4.3338,4.3537,3.8941,3.9828,2615559,0
2008-11-20,3.7658,3.7805,3.3601,3.3898,5173262,0
2008-11-21,3.4392,3.5386,3.2023,3.5234,4930459,0
2008-11-24,3.7061,4.0175,3.6868,3.9828,3193338,0
2008-11-25,4.126,4.3143,4.0323,4.082,2650598,0
2008-11-26,3.9929,4.2996,3.9583,4.2649,2263162,0
2008-11-28,4.3586,4.5662,4.3242,4.4373,1546993,0
2008-12-01,4.2893,4.319,4.0866,4.0967,3264353,0
2008-12-02,4.2003,4.3143,3.9881,4.3143,2968712,0
2008-12-03,4.2301,4.4474,4.1613,4.4131,2817173,0
2008-12-04,4.2996,4.4722,4.2943,4.3288,2834280,0
2008-12-05,4.2301,4.5169,4.1014,4.497,2874037,0
2008-12-08,4.5957,4.6748,4.4078,4.433,3449934,0
2008-12-09,4.3732,4.4373,4.2203,4.2845,2832717,0
2008-12-10,4.2943,4.3931,4.171,4.2893,2029995,0
2008-12-11,4.2743,4.3143,4.1014,4.1659,1851634,0
2008-12-12,4.0619,4.2301,4.0619,4.2249,1862301,0
2008-12-15,4.2347,4.67,4.0722,4.1804,3672063,0
2008-12-16,4.2793,4.4274,4.1905,4.3981,2803802,0
2008-12-17,4.3485,4.507,4.2698,4.4722,2561659,0
2008-12-18,4.5462,4.5662,4.4274,4.4572,2640207,0
2008-12-19,4.4474,4.5561,4.4131,4.497,2229751,0
2008-12-22,4.5561,4.5561,4.3485,4.4774,2343719,0
2008-12-23,4.5267,4.5267,4.4231,4.4572,2584257,0
2008-12-24,4.4231,4.5662,4.4231,4.5512,1862516,0
2008-12-26,4.5217,4.6502,4.5217,4.5907,1708526,0
2008-12-29,4.6402,4.6551,4.4474,4.497,2818458,0
2008-12-30,4.497,4.6551,4.497,4.6157,3747800,0
2008-12-31,4.6452,4.8875,4.6402,4.8678,3269429,0
2009-01-02,4.8231,5.1147,4.8231,5.0899,1567065,0
2009-01-05,5.0652,5.1493,5.001,5.0899,1695805,0
2009-01-06,5.1393,5.1886,5.0703,5.1838,1804475,0
2009-01-07,5.1345,5.1345,4.9666,5.0157,1632397,0
2009-01-08,4.9418,4.9666,4.8923,4.9418,1797394,0
2009-01-09,4.9612,4.9808,4.8725,4.897,1744642,0
2009-01-12,4.9368,4.9368,4.7489,4.7933,1251781,0
2009-01-13,4.7639,4.8479,4.6004,4.7933,1371336,0
2009-01-14,4.6847,4.7095,4.6203,4.6748,1439774,0
2009-01-15,4.6402,4.67,4.4527,4.67,1857765,0
2009-01-16,4.7834,4.7886,4.6058,4.7886,1229834,0
2009-01-20,4.6896,4.7341,4.4572,4.4674,1380994,0
2009-01-21,4.507,4.729,4.4572,4.729,1382531,0
2009-01-22,4.6255,4.7147,4.581,4.6995,1357956,0
2009-01-23,4.6004,4.729,4.581,4.7194,1650287,0
2009-01-26,4.7834,4.8181,4.6602,4.7095,1898716,0
2009-01-27,4.7834,4.828,4.6995,4.7933,1300028,0
2009-01-28,4.8623,4.9666,4.858,4.9418,1236155,0
2009-01-29,4.9119,4.9119,4.7737,4.8132,1141943,0
2009-01-30,4.8033,4.8678,4.6946,4.7737,1687043,0
2009-02-02,4.7194,4.7683,4.6995,4.739,1097175,0
2009-02-03,4.8231,4.8923,4.7489,4.8923,1238486,0
2009-02-04,4.8776,4.9516,4.8033,4.8725,1123352,0
2009-02-05,4.8875,4.9464,4.7984,4.9464,1417654,0
2009-02-06,4.9766,5.0505,4.9368,5.0455,1655057,0
2009-02-09,5.0652,5.0948,5.0061,5.0703,1685415,0
2009-02-10,5.0505,5.0848,4.8479,4.9368,1947740,0
2009-02-11,4.8231,5.0109,4.8231,4.9464,1473620,0
2009-02-12,4.8923,5.001,4.7984,5.001,1740290,0
2009-02-13,5.001,5.001,4.8678,4.917,1423453,0
2009-02-17,4.8479,4.8479,4.6303,4.7242,2072774,0
2009-02-18,4.6004,4.6004,4.3537,4.3687,1646794,0
2009-02-19,4.3586,4.4427,4.2347,4.2698,1682086,0
2009-02-20,4.1659,4.1905,3.9337,4.0722,2733175,0
2009-02-23,4.0769,4.0866,3.7456,3.7854,3436650,0
2009-02-24,3.899,4.0224,3.7854,4.0075,3003419,0
2009-02-25,4.0075,4.1559,3.8399,4.1069,1720633,0
2009-02-26,4.1511,4.2845,4.1413,4.2347,2267397,0
2009-02-27,4.2447,4.2698,4.0423,4.0722,2318217,0
2009-03-02,3.9881,3.9881,3.7158,3.82,4329888,0
2009-03-03,3.7408,3.8347,3.543,3.627,4762824,0
2009-03-04,3.7361,3.899,3.6812,3.8399,2520828,0
2009-03-05,3.7061,3.7951,3.6323,3.7308,2547782,0
2009-03-06,3.7308,3.7754,3.5678,3.6812,3273450,0
2009-03-09,3.5483,3.6617,3.4296,3.4692,2230652,0
2009-03-10,3.5135,3.6965,3.5135,3.6965,1958292,0
2009-03-11,3.7854,3.8646,3.7061,3.82,1769272,0
2009-03-12,3.8347,4.0722,3.7805,4.0473,1481407,0
2009-03-13,4.0574,4.1511,4.0275,4.126,1445956,0
2009-03-16,4.1756,4.2301,4.0376,4.1069,1486772,0
2009-03-17,4.1459,4.2054,4.0423,4.2054,1334423,0
2009-03-18,4.0769,4.3143,4.0769,4.2893,1391488,0
2009-03-19,4.3143,4.3242,4.1511,4.1613,1390743,0
2009-03-20,4.1613,4.2105,4.0175,4.0473,1185186,0
2009-03-23,4.0574,4.3687,4.0574,4.3633,1492281,0
2009-03-24,4.2996,4.3832,4.2347,4.3092,1268961,0
2009-03-25,4.3385,4.4373,4.24,4.3732,1562264,0
2009-03-26,4.4373,4.4722,4.3783,4.4274,1071013,0
2009-03-27,4.4722,4.4722,4.3288,4.3586,998651,0
2009-03-30,4.2698,4.2698,4.0522,4.1359,1457080,0
2009-03-31,4.1804,4.2943,4.171,4.2502,1181075,0
2009-04-01,4.2003,4.3687,4.1756,4.3537,1159640,0
2009-04-02,4.4274,4.5416,4.4131,4.5416,1698684,0
2009-04-03,4.4819,4.5217,4.3732,4.5217,1400867,0
2009-04-06,4.3931,4.4774,4.3338,4.4373,1230983,0
2009-04-07,4.319,4.3832,4.2996,4.3143,1079283,0
2009-04-08,4.3832,4.4078,4.3143,4.3485,1047596,0
2009-04-09,4.5116,4.5512,4.4625,4.5462,1205166,0
2009-04-13,4.5169,4.5316,4.4175,4.4872,1229663,0
2009-04-14,4.5217,4.5267,4.3783,4.3783,1521265,0
2009-04-15,4.3783,4.5018,4.3338,4.4674,1230425,0
2009-04-16,4.4819,4.5462,4.4373,4.5462,1300917,0
2009-04-17,4.5662,4.6352,4.5018,4.5761,1674620,0
2009-04-20,4.5316,4.5316,4.3586,4.3981,1441075,0
2009-04-21,4.3633,4.4722,4.3288,4.4722,1409369,0
2009-04-22,4.4231,4.5267,4.4078,4.4674,1689341,0
2009-04-23,4.507,4.5116,4.4078,4.4774,1432070,0
2009-04-24,4.5217,4.5561,4.497,4.5316,1243723,0
2009-04-27,4.4131,4.5416,4.4131,4.5169,1410503,0
2009-04-28,4.4474,4.5365,4.4474,4.5169,1032422,0
2009-04-29,4.5662,4.6551,4.5512,4.6157,1376763,0
2009-04-30,4.6748,4.7341,4.6004,4.6452,1713703,0
2009-05-01,4.67,4.7045,4.6203,4.7045,1353486,0
2009-05-04,4.729,4.7933,4.6995,4.7787,2717642,0
2009-05-05,4.7886,4.8081,4.7147,4.7586,1960726,0
2009-05-06,4.8428,4.8623,4.7683,4.858,2209112,0
2009-05-07,4.927,4.927,4.8181,4.8623,1817939,0
2009-05-08,4.7787,5.0061,4.7683,4.9766,2074696,0
2009-05-11,4.917,5.0157,4.917,4.9911,1942395,0
2009-05-12,5.0505,5.0604,4.9418,5.0109,1640589,0
2009-05-13,4.9766,5.0109,4.8923,4.9218,2381182,0
2009-05-14,4.927,5.0157,4.9069,5.0157,1863351,0
2009-05-15,4.9565,5.0355,4.9368,5.0208,1578257,0
2009-05-18,5.0355,5.1441,5.0255,5.1094,2811161,0
2009-05-19,5.1393,5.3026,5.1246,5.1986,2837585,0
2009-05-20,5.0748,5.0748,4.9418,4.9516,2845800,0
2009-05-21,4.8823,4.9516,4.8181,4.8623,1706300,0
2009-05-22,4.8678,4.9218,4.8678,4.897,1254538,0
2009-05-26,4.9069,4.9808,4.897,4.9464,2102179,0
2009-05-27,4.9516,4.9911,4.8823,4.9069,1470973,0
2009-05-28,4.917,5.0604,4.9119,5.0604,2051530,0
2009-05-29,5.1691,5.2089,5.1195,5.179,2417698,0
2009-06-01,5.179,5.4163,5.179,5.4163,2323780,0
2009-06-02,5.3815,5.4309,5.3269,5.4309,2835869,0
2009-06-03,5.3815,5.3962,5.2529,5.3568,2447882,0
2009-06-04,5.3417,5.4757,5.2975,5.4757,2255240,0
2009-06-05,5.4409,5.5541,5.4111,5.4658,2422480,0
2009-06-08,5.4359,5.4359,5.2775,5.3864,1358475,0
2009-06-09,5.4209,5.426,5.2975,5.3521,1786684,0
2009-06-10,5.3417,5.4061,5.1246,5.2431,2063347,0
2009-06-11,5.2926,5.3521,5.2628,5.2874,1512931,0
2009-06-12,5.3369,5.3369,5.2431,5.273,1290090,0
2009-06-15,5.2628,5.273,5.1297,5.1591,1399693,0
2009-06-16,5.2233,5.2285,4.9612,5.0157,2056159,0
2009-06-17,5.0157,5.0848,4.8231,5.0802,1263555,0
2009-06-18,5.0652,5.1246,5.0604,5.0899,1211625,0
2009-06-19,5.1691,5.3124,5.1393,5.3026,1269793,0
2009-06-22,5.1886,5.273,5.1049,5.1838,1269642,0
2009-06-23,5.1939,5.2089,5.0748,5.1493,1515722,0
2009-06-24,5.2975,5.2975,5.1641,5.2131,1577929,0
2009-06-25,5.2285,5.3026,5.2131,5.2529,1315943,0
2009-06-26,5.2383,5.2874,5.2089,5.2131,980898,0
2009-06-29,5.2677,5.3124,5.2431,5.2975,1253158,0
2009-06-30,5.3124,5.3472,5.2775,5.332,1342632,0
2009-07-01,5.3765,5.4309,5.3269,5.4061,1171590,0
2009-07-02,5.2975,5.3864,5.2975,5.3521,1094886,0
2009-07-06,5.3219,5.3219,5.2431,5.283,1183406,0
2009-07-07,5.2529,5.2874,5.2233,5.2431,1192954,0
2009-07-08,5.2089,5.2332,5.1441,5.1886,1285418,0
2009-07-09,5.2131,5.2628,5.179,5.1886,1254331,0
2009-07-10,5.2285,5.283,4.9766,5.273,1519542,0
2009-07-13,5.283,5.3815,5.2677,5.3815,1381442,0
2009-07-14,5.4015,5.426,5.332,5.4061,1622334,0
2009-07-15,5.4459,5.5794,5.426,5.5499,2250953,0
2009-07-16,5.5692,5.663,5.5446,5.6583,1703643,0
2009-07-17,5.6482,5.7223,5.6038,5.6927,1882928,0
2009-07-20,5.747,5.747,5.6336,5.673,1727261,0
2009-07-21,5.7223,5.7276,5.5838,5.7029,2039922,0
2009-07-22,5.6535,5.7077,5.6435,5.7077,1385038,0
2009-07-23,5.747,5.8954,5.7077,5.8066,1868523,0
2009-07-24,5.7819,5.8262,5.747,5.8213,1250392,0
2009-07-27,5.7423,5.8807,5.7423,5.8066,1486474,0
2009-07-28,5.8013,5.8111,5.7029,5.7819,1659737,0
2009-07-29,5.8013,5.8314,5.6583,5.8314,1772262,0
2009-07-30,6.0339,6.0339,5.7819,5.8066,1878042,0
2009-07-31,5.836,5.9299,5.7916,5.9054,1472772,0
2009-08-03,6.019,6.1127,5.935,6.0089,1819595,0
2009-08-04,6.0089,6.1918,5.9946,6.0535,2110701,0
2009-08-05,6.0684,6.0884,6.0046,6.0585,1524256,0
2009-08-06,6.1275,6.1275,5.9447,6.0089,1755891,0
2009-08-07,6.0535,6.1127,6.0291,6.1079,1753013,0
2009-08-10,6.1228,6.1376,5.9946,6.019,1847576,0
2009-08-11,6.014,6.0291,5.7719,5.8559,1837206,0
2009-08-12,5.8757,6.0535,5.8757,5.9988,1440903,0
2009-08-13,6.0929,6.1376,6.0291,6.1275,1879571,0
2009-08-14,6.1673,6.1673,5.9544,6.0981,1618254,0
2009-08-17,5.9397,5.989,5.8954,5.9299,2018075,0
2009-08-18,5.9646,6.0929,5.9498,6.0831,2037028,0
2009-08-19,5.9599,6.1176,5.9599,6.1028,2118301,0
2009-08-20,5.9845,5.9845,5.7916,5.8707,1697830,0
2009-08-21,5.9599,5.9599,5.797,5.8512,1740979,0
2009-08-24,5.8559,5.9054,5.7768,5.8066,1657129,0
2009-08-25,5.8111,5.9153,5.7566,5.797,2027975,0
2009-08-26,5.7373,5.8707,5.7373,5.8066,1681814,0
2009-08-27,5.7719,5.8213,5.7373,5.7867,1246953,0
2009-08-28,5.8314,5.8314,5.747,5.8262,1260539,0
2009-08-31,5.8559,5.9153,5.7423,5.8559,2225346,0
2009-09-01,5.8013,5.8658,5.747,5.7667,2248152,0
2009-09-02,5.747,5.7916,5.6927,5.7667,1868289,0
2009-09-03,5.8013,5.8262,5.7423,5.8165,1577829,0
2009-09-04,5.7125,5.8854,5.7125,5.8854,1620149,0
2009-09-08,5.8906,5.9946,5.8906,5.9946,1550529,0
2009-09-09,5.9599,6.0635,5.9599,6.0046,1845848,0
2009-09-10,6.0046,6.0585,5.9946,6.0487,1419920,0
2009-09-11,6.0585,6.1176,6.0535,6.1028,1587362,0
2009-09-14,6.0981,6.1275,6.0684,6.1228,1372449,0
2009-09-15,6.1176,6.1772,6.1028,6.1376,1813684,0
2009-09-16,6.1772,6.3253,6.1772,6.2561,2152157,0
2009-09-17,6.2711,6.3843,6.2169,6.3005,1825384,0
2009-09-18,6.2959,6.3355,6.2362,6.276,1551203,0
2009-09-21,6.3501,6.3501,6.1127,6.1127,2187578,0
2009-09-22,6.1868,6.1868,6.0884,6.1275,1724586,0
2009-09-23,6.1622,6.1622,6.1127,6.1275,1622874,0
2009-09-24,6.0585,6.1474,6.0046,6.0239,1729919,0
2009-09-25,5.989,6.0635,5.989,6.0389,1365482,0
2009-09-28,6.0585,6.1228,6.0535,6.0783,1195806,0
2009-09-29,6.0783,6.1079,6.0436,6.0831,1122723,0
2009-09-30,6.1079,6.1079,6.0089,6.0585,1554791,0
2009-10-01,6.0929,6.0929,5.9845,6.0339,1353439,0
2009-10-02,5.9646,5.9845,5.8314,5.91,1899131,0
2009-10-05,5.9153,6.0389,5.9153,6.019,1613035,0
2009-10-06,6.0535,6.1176,6.0089,6.0831,1353345,0
2009-10-07,6.0733,6.1176,6.0487,6.1028,1151286,0
2009-10-08,6.1376,6.1918,6.1176,6.1376,1294423,0
2009-10-09,6.1673,6.1673,6.0831,6.1228,1152229,0
2009-10-12,6.1427,6.2018,6.1275,6.1918,1166453,0
2009-10-13,6.1622,6.2462,6.0884,6.2362,1515302,0
2009-10-14,6.3153,6.3355,6.2316,6.2513,1598810,0
2009-10-15,6.2415,6.286,6.2267,6.2711,1575800,0
2009-10-16,6.2415,6.2711,6.2018,6.2561,1153653,0
2009-10-19,6.2809,6.3206,6.2711,6.3055,1507873,0
2009-10-20,6.3055,6.3355,6.2561,6.3253,1718464,0
2009-10-21,6.3206,6.3843,6.2611,6.2611,1446121,0
2009-10-22,6.2117,6.4143,6.2117,6.4042,1644929,0
2009-10-23,6.4243,6.4243,6.3253,6.3899,1336600,0
2009-10-26,6.3501,6.4243,6.2216,6.2513,1998341,0
2009-10-27,6.2809,6.2809,6.182,6.2117,1404959,0
2009-10-28,6.1427,6.2117,6.0291,6.0389,1578423,0
2009-10-29,6.0783,6.2415,6.0684,6.2415,1805044,0
2009-10-30,6.2216,6.2661,5.9544,5.9599,2051864,0
2009-11-02,5.9697,6.1721,5.9697,6.0884,1646475,0
2009-11-03,6.0487,6.1524,6.0046,6.1474,1363990,0
2009-11-04,6.2169,6.2711,6.1622,6.1721,1516197,0
2009-11-05,6.2069,6.2711,6.1918,6.2611,1442660,0
2009-11-06,6.2267,6.3253,6.2267,6.2661,1294981,0
2009-11-09,6.2809,6.4292,6.2809,6.3899,1835175,0
2009-11-10,6.3501,6.4641,6.3501,6.4641,1777486,0
2009-11-11,6.4884,6.5426,6.4782,6.5327,1695327,0
2009-11-12,6.5231,6.5426,6.4738,6.4782,1400677,0
2009-11-13,6.4584,6.5182,6.4538,6.5084,1573356,0
2009-11-16,6.563,6.5872,6.5281,6.5476,2332581,0
2009-11-17,6.5673,6.6074,6.5378,6.5825,2344587,0
2009-11-18,6.6018,6.6018,6.5231,6.5577,2696971,0
2009-11-19,6.2462,6.2711,6.1524,6.2069,2432432,0
2009-11-20,6.1427,6.1967,6.0831,6.1868,2080214,0
2009-11-23,6.2462,6.2462,6.1474,6.1524,1810442,0
2009-11-24,6.2117,6.3253,6.1772,6.276,2714068,0
2009-11-25,6.2809,6.3055,6.2267,6.2316,1586985,0
2009-11-27,6.0389,6.2711,6.0389,6.2711,762359,0
2009-11-30,6.3253,6.3253,6.2415,6.286,1916665,0
2009-12-01,6.286,6.3303,6.2561,6.2611,1855546,0
2009-12-02,6.2316,6.3401,6.2316,6.2611,2171098,0
2009-12-03,6.3206,6.3206,6.0487,6.0884,2428247,0
2009-12-04,6.1427,6.2267,6.1079,6.1228,1823048,0
2009-12-07,6.1721,6.1868,6.1079,6.1524,1582253,0
2009-12-08,6.1772,6.182,6.0684,6.1176,1570502,0
2009-12-09,6.1176,6.1275,6.0684,6.0929,1690241,0
2009-12-10,6.1574,6.1868,6.1079,6.1772,1430669,0
2009-12-11,6.1868,6.2216,6.1524,6.2018,1582023,0
2009-12-14,6.1772,6.3153,6.1772,6.3103,2139465,0
2009-12-15,6.2959,6.3401,6.2462,6.2711,1987758,0
2009-12-16,6.276,6.2959,6.2267,6.2316,1971748,0
2009-12-17,6.1772,6.2069,6.1079,6.1721,1665713,0
2009-12-18,6.1673,6.2117,6.1176,6.2117,1614912,0
2009-12-21,6.2561,6.2611,6.1376,6.1524,1973574,0
2009-12-22,6.1524,6.1772,6.1228,6.1474,1743930,0
2009-12-23,6.1721,6.1868,6.1329,6.1772,1700157,0
2009-12-24,6.2611,6.2611,6.1721,6.2069,704431,0
2009-12-28,6.2267,6.2267,6.1329,6.1673,1678124,0
2009-12-29,6.1376,6.1918,6.0535,6.0585,2979194,0
2009-12-30,6.0635,6.1028,6.0339,6.0884,1764626,0
2009-12-31,6.0783,6.1028,6.0535,6.0929,1159190,0
2010-01-04,6.1772,6.1772,6.0929,6.1622,1809588,0
2010-01-05,6.1772,6.2611,6.1376,6.2611,1943606,0
2010-01-06,6.2611,6.3153,6.2561,6.3153,1681335,0
2010-01-07,6.3103,6.3998,6.3103,6.3843,1633710,0
2010-01-08,6.3946,6.4194,6.37,6.4194,1736992,0
2010-01-11,6.4343,6.4937,6.4093,6.4738,1650289,0
2010-01-12,6.439,6.4584,6.4042,6.4243,1626386,0
2010-01-13,6.4683,6.4782,6.4292,6.4782,1224727,0
2010-01-14,6.4884,6.5378,6.4738,6.4838,1793169,0
2010-01-15,6.4838,6.4937,5.989,6.1329,6184709,0
2010-01-19,6.1079,6.1868,5.9845,6.1772,3679603,0
2010-01-20,6.1524,6.2018,6.0981,6.1772,2475256,0
2010-01-21,6.1772,6.2316,6.0389,6.0684,3291769,0
2010-01-22,6.0487,6.0684,5.8165,5.8807,3323094,0
2010-01-25,5.9544,5.989,5.8854,5.9544,2417685,0
2010-01-26,5.9544,5.9946,5.8854,5.8954,2225408,0
2010-01-27,5.8658,5.9299,5.7174,5.836,2384197,0
2010-01-28,5.9544,5.9544,5.7223,5.7667,1932054,0
2010-01-29,5.8314,5.8457,5.7325,5.7523,1588270,0
2010-02-01,5.7667,5.9299,5.7667,5.9252,1491187,0
2010-02-02,5.9599,6.0389,5.9397,6.0389,1537018,0
2010-02-03,6.0635,6.0635,5.9845,6.0046,1273959,0
2010-02-04,5.9447,5.9745,5.8066,5.8213,1722425,0
2010-02-05,5.7768,5.8213,5.4952,5.7077,4498352,0
2010-02-08,5.7566,5.8213,5.6583,5.7276,1965092,0
2010-02-09,5.7819,5.8608,5.7566,5.8262,2063585,0
2010-02-10,5.8314,5.8757,5.7623,5.8757,1479270,0
2010-02-11,5.8906,5.9646,5.8412,5.9646,1518015,0
2010-02-12,5.8608,5.9793,5.8608,5.9646,1657283,0
2010-02-16,5.9793,6.0684,5.9646,6.0339,2481394,0
2010-02-17,5.9397,5.9397,5.7719,5.8111,1872446,0
2010-02-18,5.8165,5.8262,5.7325,5.7768,1545052,0
2010-02-19,5.8013,5.8013,5.747,5.7719,1403141,0
2010-02-22,5.8013,5.8111,5.7077,5.7373,1616811,0
2010-02-23,5.7523,5.7623,5.6435,5.7373,2268233,0
2010-02-24,5.7768,5.797,5.7174,5.7623,1340043,0
2010-02-25,5.7566,5.8013,5.6583,5.8013,1663614,0
2010-02-26,5.8457,5.8854,5.7768,5.8314,2016604,0
2010-03-01,5.8314,5.8854,5.7916,5.8066,1551204,0
2010-03-02,5.8066,5.9054,5.7916,5.8707,1663987,0
2010-03-03,5.8954,5.8954,5.8165,5.8457,1405598,0
2010-03-04,5.8213,5.8757,5.8213,5.8457,1322926,0
2010-03-05,5.8608,5.9202,5.8608,5.9202,1633905,0
2010-03-08,5.8954,5.9202,5.8807,5.8854,1262743,0
2010-03-09,5.8757,5.9299,5.8457,5.9252,1507996,0
2010-03-10,5.9054,5.9397,5.9003,5.9202,1486249,0
2010-03-11,5.91,5.935,5.8608,5.9003,1411013,0
2010-03-12,5.9299,5.9299,5.8854,5.8906,1283885,0
2010-03-15,5.9153,5.9202,5.8608,5.9153,1167996,0
2010-03-16,5.9252,5.9697,5.9003,5.935,1662597,0
2010-03-17,5.9299,5.9793,5.9299,5.9544,1357844,0
2010-03-18,5.9397,5.9745,5.9299,5.9745,1344389,0
2010-03-19,5.9447,5.9845,5.8906,5.9498,1745752,0
2010-03-22,5.9202,5.9447,5.8906,5.9202,1152771,0
2010-03-23,5.9646,5.9646,5.8906,5.9202,1610961,0
2010-03-24,5.8906,5.9447,5.8906,5.9054,1366775,0
2010-03-25,5.9544,5.989,5.8906,5.91,1538625,0
2010-03-26,5.9498,5.9646,5.8906,5.935,1337055,0
2010-03-29,5.9498,5.9845,5.91,5.9447,1278240,0
2010-03-30,5.9793,5.9793,5.9153,5.9544,1274380,0
2010-03-31,5.9599,5.9793,5.9054,5.9697,1302646,0
2010-04-01,5.9988,6.0389,5.9988,6.0239,1486423,0
2010-04-05,5.9988,6.0535,5.9988,6.0339,1412343,0
2010-04-06,6.014,6.0585,5.989,6.0585,1646849,0
2010-04-07,6.0535,6.0635,6.019,6.0487,1327830,0
2010-04-08,6.0089,6.0783,6.0089,6.0783,1447994,0
2010-04-09,6.1028,6.1127,6.0684,6.0929,1197284,0
2010-04-12,6.1028,6.1427,6.0783,6.1028,1311047,0
2010-04-13,6.1275,6.1474,6.0884,6.1275,1070189,0
2010-04-14,6.1376,6.1772,6.1176,6.1772,1428367,0
2010-04-15,6.1427,6.1967,6.1329,6.182,1292460,0
2010-04-16,6.2018,6.2018,6.0339,6.1228,1652028,0
2010-04-19,6.1079,6.1275,6.0535,6.1275,1104957,0
2010-04-20,6.1524,6.1868,6.1474,6.182,1312460,0
2010-04-21,6.1967,6.1967,6.1028,6.1427,1526361,0
2010-04-22,6.1228,6.1427,6.0783,6.1275,1490210,0
2010-04-23,6.1376,6.1721,6.1079,6.1721,1256686,0
2010-04-26,6.1918,6.1967,6.1329,6.1721,1758471,0
2010-04-27,6.1574,6.1622,6.0291,6.0487,2047418,0
2010-04-28,6.0684,6.0884,6.0291,6.0684,1918332,0
2010-04-29,6.1176,6.1427,6.0981,6.1176,1359361,0
2010-04-30,6.1176,6.1329,6.0239,6.0389,1794302,0
2010-05-03,6.0291,6.1176,6.0291,6.0929,1643164,0
2010-05-04,6.0535,6.0535,5.9599,5.9646,1696660,0
2010-05-05,5.9299,5.9299,5.8013,5.8512,1974567,0
2010-05-06,5.8213,5.8457,2.1496,5.4602,6622994,0
2010-05-07,5.4855,5.4855,4.9712,5.4015,4014202,0
2010-05-10,5.6881,5.797,5.6139,5.7325,2977161,0
2010-05-11,5.6384,5.7916,5.6384,5.7174,1774888,0
2010-05-12,5.7566,5.8165,5.7523,5.7916,1740781,0
2010-05-13,5.7867,5.8608,5.7667,5.7819,1973358,0
2010-05-14,5.7223,5.7667,5.5644,5.6336,1942266,0
2010-05-17,5.673,5.6782,5.4898,5.6188,1920705,0
2010-05-18,5.7029,5.7029,5.4855,5.5397,2337142,0
2010-05-19,5.3269,5.3269,5.1246,5.1939,3269858,0
2010-05-20,5.0455,5.0899,4.744,4.858,6980427,0
2010-05-21,4.7147,4.9864,4.7045,4.9565,2622887,0
2010-05-24,4.9766,4.9864,4.8678,4.8776,2017476,0
2010-05-25,4.7886,4.8923,4.6452,4.8923,3461493,0
2010-05-26,4.9612,5.0109,4.8823,4.9218,1972243,0
2010-05-27,4.9961,5.1591,4.9961,5.1591,2081420,0
2010-05-28,5.2529,5.2529,5.0948,5.1147,2965977,0
2010-06-01,5.0505,5.1393,4.9961,5.0652,2251450,0
2010-06-02,5.0703,5.1542,5.0305,5.1493,1390473,0
2010-06-03,5.179,5.2332,5.1493,5.2233,2110475,0
2010-06-04,5.1297,5.1739,4.9911,5.0109,1669916,0
2010-06-07,5.0505,5.0652,4.8923,4.9119,1509969,0
2010-06-08,4.927,4.9666,4.8181,4.9218,2158692,0
2010-06-09,4.9516,5.0061,4.897,4.9218,2246755,0
2010-06-10,5.001,5.0899,4.9864,5.0848,1786454,0
2010-06-11,5.0407,5.0997,5.001,5.0948,1406904,0
2010-06-14,5.1591,5.1739,5.0997,5.1195,1408833,0
2010-06-15,5.1886,5.2131,5.1297,5.1886,1389634,0
2010-06-16,5.1838,5.2383,5.1591,5.2383,1335063,0
2010-06-17,5.283,5.2874,5.1493,5.1939,1534874,0
2010-06-18,5.2188,5.2383,5.1739,5.179,1353712,0
2010-06-21,5.2529,5.2874,5.1195,5.1542,1648969,0
2010-06-22,5.179,5.2034,5.0505,5.0652,1621343,0
2010-06-23,5.0899,5.1094,5.0407,5.0703,1348641,0
2010-06-24,5.0505,5.0552,4.9464,4.9712,1676220,0
2010-06-25,4.9808,5.0407,4.9464,5.0355,1539158,0
2010-06-28,5.0802,5.1094,4.9808,4.9911,1799418,0
2010-06-29,4.927,4.927,4.7586,4.8081,3506539,0
2010-06-30,4.8004,4.856,4.6781,4.7241,2554750,0
2010-07-01,4.7147,4.7489,4.5512,4.6647,4330891,0
2010-07-02,4.67,4.6896,4.6106,4.67,2445624,0
2010-07-06,4.7341,4.7683,4.6551,4.6995,1994056,0
2010-07-07,4.6946,4.828,4.6946,4.8181,2352912,0
2010-07-08,4.8428,4.9069,4.8231,4.9022,2310970,0
2010-07-09,4.9218,5.0255,4.8725,5.0208,2148191,0
2010-07-12,5.0157,5.0604,4.9712,4.9911,1870809,0
2010-07-13,5.0748,5.0848,5.0355,5.0652,1795696,0
2010-07-14,5.0552,5.1094,5.0552,5.0948,1561875,0
2010-07-15,5.1297,5.179,5.0355,5.1691,2012698,0
2010-07-16,5.1591,5.1591,5.0505,5.1094,1962353,0
2010-07-19,5.1393,5.1393,5.0604,5.0899,1266955,0
2010-07-20,5.0305,5.1147,5.0255,5.1094,1931539,0
2010-07-21,5.1345,5.1393,5.0255,5.0802,1787283,0
2010-07-22,5.1393,5.2131,5.1393,5.1838,1948441,0
2010-07-23,5.1986,5.2926,5.1838,5.283,1809917,0
2010-07-26,5.2975,5.3124,5.2581,5.283,1830621,0
2010-07-27,5.3269,5.3269,5.2188,5.2188,2397052,0
2010-07-28,5.2285,5.2581,5.0848,5.0899,2949599,0
2010-07-29,5.1641,5.1691,5.0552,5.1246,2031065,0
2010-07-30,5.1094,5.2628,5.0748,5.2383,1576879,0
2010-08-02,5.2874,5.3621,5.2775,5.3472,1845488,0
2010-08-03,5.3472,5.4111,5.3172,5.4015,1783552,0
2010-08-04,5.426,5.4557,5.3916,5.4557,1919141,0
2010-08-05,5.4459,5.4459,5.4015,5.4359,1450213,0
2010-08-06,5.4209,5.4757,5.3916,5.4658,2209486,0
2010-08-09,5.5102,5.5245,5.4757,5.515,1945435,0
2010-08-10,5.4855,5.4952,5.4459,5.4658,1698489,0
2010-08-11,5.4209,5.4209,5.2975,5.3026,1756415,0
2010-08-12,5.2481,5.3716,5.2481,5.332,2319437,0
2010-08-13,5.3269,5.3864,5.3269,5.3765,1654498,0
2010-08-16,5.3472,5.4505,5.3269,5.4505,2258177,0
2010-08-17,5.5102,5.5446,5.4757,5.5296,1844409,0
2010-08-18,5.5397,5.5397,5.4855,5.5199,1828693,0
2010-08-19,5.5199,5.5345,5.4111,5.4409,2090574,0
2010-08-20,5.2131,5.2383,5.1542,5.1939,1826693,0
2010-08-23,5.2431,5.2481,5.1393,5.1441,1533461,0
2010-08-24,5.0455,5.1094,5.0407,5.0703,2304292,0
2010-08-25,5.0604,5.1195,5.0355,5.0899,2279391,0
2010-08-26,5.0948,5.1739,5.0305,5.0552,2315947,0
2010-08-27,5.0652,5.0997,5.0061,5.0802,1389723,0
2010-08-30,5.0455,5.0802,5.0157,5.0255,1744450,0
2010-08-31,5.1151,5.1707,5.0287,5.0796,2617224,0
2010-09-01,5.1441,5.1838,5.1297,5.179,2336019,0
2010-09-02,5.1691,5.2874,5.1493,5.2089,2130424,0
2010-09-03,5.2581,5.3369,5.2089,5.3269,1720190,0
2010-09-07,5.2581,5.3716,5.2431,5.3073,2026973,0
2010-09-08,5.2975,5.3568,5.2775,5.3219,1838608,0
2010-09-09,5.3369,5.3815,5.3269,5.3521,1714628,0
2010-09-10,5.3269,5.3864,5.3219,5.3716,1093225,0
2010-09-13,5.3962,5.5049,5.3815,5.4702,5355574,0
2010-09-14,5.4359,5.4757,5.4111,5.4111,1699348,0
2010-09-15,5.4061,5.4505,5.3864,5.4111,1583379,0
2010-09-16,5.4209,5.426,5.3716,5.3864,1282866,0
2010-09-17,5.426,5.4359,5.3568,5.426,1489830,0
2010-09-20,5.4505,5.4757,5.4309,5.4409,1486609,0
2010-09-21,5.4409,5.4557,5.3621,5.4015,1989695,0
2010-09-22,5.3962,5.426,5.3665,5.426,1470429,0
2010-09-23,5.3621,5.4309,5.3417,5.3568,1308432,0
2010-09-24,5.4015,5.4557,5.4015,5.426,1156081,0
2010-09-27,5.4459,5.4505,5.3916,5.4015,1507264,0
2010-09-28,5.4209,5.426,5.3665,5.4163,1524159,0
2010-09-29,5.4111,5.426,5.3916,5.4061,1195262,0
2010-09-30,5.4359,5.4459,5.3962,5.4061,1489103,0
2010-10-01,5.4359,5.4459,5.4061,5.4359,1308142,0
2010-10-04,5.3621,5.4309,5.3369,5.3962,1541157,0
2010-10-05,5.4309,5.5245,5.4309,5.4952,1745313,0
2010-10-06,5.5199,5.5397,5.4855,5.515,1418010,0
2010-10-07,5.5446,5.5499,5.4802,5.5199,1129698,0
2010-10-08,5.5102,5.5446,5.5049,5.5446,1089703,0
2010-10-11,5.5245,5.5794,5.515,5.5692,1168472,0
2010-10-12,5.5644,5.5987,5.5345,5.5987,1271050,0
2010-10-13,5.6087,5.6435,5.5794,5.5794,1859875,0
2010-10-14,5.5597,5.5743,5.4409,5.4702,3495749,0
2010-10-15,5.4802,5.5049,5.4409,5.4658,1967211,0
2010-10-18,5.4602,5.4998,5.4557,5.4557,1861946,0
2010-10-19,5.4163,5.4757,5.3864,5.4359,2184075,0
2010-10-20,5.4359,5.4855,5.426,5.4409,2327823,0
2010-10-21,5.4505,5.5199,5.4309,5.4757,2236552,0
2010-10-22,5.4802,5.4952,5.4459,5.4702,1392916,0
2010-10-25,5.5049,5.5296,5.4658,5.4702,1751975,0
2010-10-26,5.4602,5.4952,5.4409,5.4658,1762846,0
2010-10-27,5.4505,5.4757,5.426,5.4658,1431840,0
2010-10-28,5.4855,5.4998,5.4209,5.4658,1708802,0
2010-10-29,5.454,5.4751,5.4276,5.4487,1642538,0
2010-11-01,5.4757,5.4802,5.4309,5.4459,1987372,0
2010-11-02,5.4757,5.5049,5.4557,5.4802,1486892,0
2010-11-03,5.4802,5.5446,5.4702,5.5345,1846963,0
2010-11-04,5.5644,5.6336,5.5644,5.6336,1995718,0
2010-11-05,5.6188,5.7029,5.6188,5.7029,1791498,0
2010-11-08,5.6782,5.7077,5.6435,5.7077,1894918,0
2010-11-09,5.6828,5.7077,5.6435,5.663,1693978,0
2010-11-10,5.6583,5.6583,5.5838,5.6384,1991008,0
2010-11-11,5.5838,5.6237,5.5644,5.6139,1686559,0
2010-11-12,5.5891,5.6139,5.5102,5.5692,1546836,0
2010-11-15,5.6139,5.6285,5.5891,5.5987,1595039,0
2010-11-16,5.5541,5.5597,5.4702,5.515,2199485,0
2010-11-17,5.5199,5.5644,5.515,5.5541,2020984,0
2010-11-18,5.5987,5.6285,5.5891,5.6237,2556609,0
2010-11-19,5.3962,5.4557,5.3124,5.4409,2180827,0
2010-11-22,5.3864,5.4505,5.3472,5.4163,2186003,0
2010-11-23,5.3815,5.4111,5.3124,5.3621,2463332,0
2010-11-24,5.3621,5.4163,5.3417,5.3472,1576665,0
2010-11-26,5.3621,5.3621,5.3124,5.3219,505583,0
2010-11-29,5.3269,5.3269,5.1986,5.283,2358223,0
2010-11-30,5.2673,5.2975,5.2113,5.2266,2340620,0
2010-12-01,5.2874,5.2926,5.2233,5.2874,2710297,0
2010-12-02,5.2874,5.3269,5.283,5.3073,2444263,0
2010-12-03,5.2874,5.3369,5.273,5.3369,2260570,0
2010-12-06,5.3172,5.3521,5.3026,5.3521,2205762,0
2010-12-07,5.4111,5.4111,5.2975,5.2975,2342370,0
2010-12-08,5.2975,5.3172,5.2332,5.2332,2330714,0
2010-12-09,5.2677,5.2677,5.1591,5.2034,2308085,0
2010-12-10,5.2285,5.2285,5.1691,5.179,2540700,0
2010-12-13,5.1739,5.1986,5.0899,5.1094,3160131,0
2010-12-14,5.1246,5.1393,5.0748,5.1297,3476992,0
2010-12-15,5.0061,5.0505,4.9368,4.9666,8537917,0
2010-12-16,4.9516,5.0652,4.9368,5.0061,4339572,0
2010-12-17,4.9911,5.0255,4.9464,4.9464,4969218,0
2010-12-20,4.9666,4.9911,4.927,4.9464,3928068,0
2010-12-21,4.9516,5.0061,4.9464,4.9864,4345346,0
2010-12-22,4.9712,5.0652,4.9666,5.0604,4528411,0
2010-12-23,5.0355,5.0505,5.0208,5.0355,3579123,0
2010-12-27,5.0208,5.0407,5.0109,5.0255,2693491,0
2010-12-28,5.0255,5.0703,5.001,5.0552,4209775,0
2010-12-29,5.0539,5.0796,5.0437,5.064,3233057,0
2010-12-30,5.0386,5.2162,5.0386,5.2063,4656008,0
2010-12-31,5.1558,5.2051,5.1345,5.2051,3206775,0
2011-01-03,5.2431,5.2874,5.2034,5.2874,2572045,0
2011-01-04,5.2874,5.2874,5.2383,5.273,2402768,0
2011-01-05,5.2089,5.2926,5.1886,5.2677,2882558,0
2011-01-06,5.2975,5.2975,5.2383,5.2874,2373804,0
2011-01-07,5.2628,5.2775,5.1939,5.2581,2081302,0
2011-01-10,5.2332,5.2431,5.2089,5.2332,1563954,0
2011-01-11,5.2481,5.2581,5.1939,5.2089,1852147,0
2011-01-12,5.2431,5.2431,5.1246,5.1297,7052680,0
2011-01-13,5.1345,5.2089,5.1246,5.1739,3126362,0
2011-01-14,5.1691,5.2383,5.1542,5.2233,2148541,0
2011-01-18,5.2285,5.283,5.2233,5.2481,2546292,0
2011-01-19,5.2332,5.2775,5.1939,5.2131,2177699,0
2011-01-20,5.2188,5.2383,5.1641,5.2131,2066131,0
2011-01-21,5.2188,5.2581,5.2034,5.2431,1788084,0
2011-01-24,5.2332,5.2775,5.2233,5.2481,1625009,0
2011-01-25,5.2332,5.2529,5.2131,5.2481,1582293,0
2011-01-26,5.2383,5.2874,5.2383,5.2874,2189430,0
2011-01-27,5.2628,5.3124,5.2628,5.3124,1859930,0
2011-01-28,5.3026,5.332,5.2383,5.2431,1917906,0
2011-01-31,5.2379,5.2864,5.2379,5.265,1659719,0
2011-02-01,5.2677,5.3568,5.2677,5.3269,2255705,0
2011-02-02,5.3026,5.3716,5.3026,5.3472,1485959,0
2011-02-03,5.3472,5.4015,5.2975,5.3815,1695509,0
2011-02-04,5.3716,5.3815,5.3269,5.3521,1283923,0
2011-02-07,5.3716,5.3716,5.332,5.3568,1376475,0
2011-02-08,5.3472,5.4061,5.3417,5.4061,1435295,0
2011-02-09,5.3765,5.3864,5.3621,5.3864,1439583,0
2011-02-10,5.3765,5.3864,5.3568,5.3568,1785803,0
2011-02-11,5.3521,5.3962,5.332,5.3815,1418001,0
2011-02-14,5.3815,5.4209,5.3716,5.3962,3019895,0
2011-02-15,5.4015,5.4163,5.3716,5.3716,3835154,0
2011-02-16,5.2581,5.283,5.2285,5.2481,2307092,0
2011-02-18,5.2383,5.2481,5.2131,5.2431,1685651,0
2011-02-22,5.2089,5.2089,5.1147,5.1393,2575946,0
2011-02-23,5.1393,5.1838,5.0848,5.1049,2178809,0
2011-02-24,5.0899,5.1297,5.0703,5.0997,2093121,0
2011-02-25,5.1049,5.1739,5.1049,5.1739,1421835,0
2011-02-28,5.1961,5.237,5.1451,5.186,2041226,0
2011-03-01,5.1886,5.2089,5.1297,5.1739,2696658,0
2011-03-02,5.1493,5.1986,5.1345,5.1641,2310928,0
2011-03-03,5.2089,5.2581,5.1886,5.2233,2290136,0
2011-03-04,5.2233,5.2285,5.1641,5.1939,2001815,0
2011-03-07,5.2188,5.2332,5.1691,5.1739,2162539,0
2011-03-08,5.1838,5.2233,5.1591,5.1939,1262386,0
2011-03-09,5.1739,5.1838,5.1493,5.1591,1608788,0
2011-03-10,5.1345,5.1393,5.0948,5.1094,1821540,0
2011-03-11,5.0652,5.1049,5.0652,5.0802,1840900,0
2011-03-14,5.0652,5.0703,4.9808,5.0604,2042791,0
2011-03-15,4.9418,5.0305,4.858,5.0255,2509279,0
2011-03-16,4.9808,5.0208,4.8725,4.9368,2390301,0
2011-03-17,4.9882,5.0134,4.9219,4.9525,1962263,0
2011-03-18,4.9961,5.0208,4.9612,4.9864,1843818,0
2011-03-21,5.0109,5.0604,5.0109,5.0305,1795140,0
2011-03-22,5.0455,5.0703,5.0305,5.0455,1403616,0
2011-03-23,5.0355,5.0848,5.0255,5.0748,1475691,0
2011-03-24,5.0899,5.1838,5.0848,5.1441,4590843,0
2011-03-25,5.1591,5.1986,5.1441,5.179,1907341,0
2011-03-28,5.1886,5.2089,5.1591,5.179,1638381,0
2011-03-29,5.1691,5.2034,5.1641,5.1838,1567265,0
2011-03-30,5.2188,5.2285,5.179,5.179,1568532,0
2011-03-31,5.1997,5.2269,5.1777,5.2269,2109833,0
2011-04-01,5.2383,5.2628,5.2131,5.2285,1543698,0
2011-04-04,5.2131,5.2383,5.1886,5.2089,1649272,0
2011-04-05,5.1986,5.273,5.1986,5.2581,1831163,0
2011-04-06,5.273,5.2926,5.2481,5.2628,1803413,0
2011-04-07,5.2481,5.2775,5.2383,5.2481,1729801,0
2011-04-08,5.2775,5.3026,5.2383,5.283,1962604,0
2011-04-11,5.283,5.2874,5.2431,5.2581,1181659,0
2011-04-12,5.2415,5.2571,5.2011,5.2063,2413790,0
2011-04-13,5.2285,5.2431,5.1886,5.2089,1770656,0
2011-04-14,5.1739,5.2131,5.1641,5.2034,1805986,0
2011-04-15,5.2089,5.2581,5.1986,5.2581,1823736,0
2011-04-18,5.179,5.2034,5.1441,5.1939,1867251,0
2011-04-19,5.1939,5.2131,5.1542,5.1986,1967852,0
2011-04-20,5.2285,5.2874,5.2285,5.283,2170799,0
2011-04-21,5.3026,5.3369,5.2874,5.332,2099469,0
2011-04-25,5.3269,5.3568,5.3172,5.3472,2141271,0
2011-04-26,5.3621,5.3916,5.3269,5.3815,2989254,0
2011-04-27,5.3916,5.4359,5.3815,5.4359,2935962,0
2011-04-28,5.426,5.4505,5.4163,5.4409,1871335,0
2011-04-29,5.4328,5.4547,5.4275,5.4383,1520156,0
2011-05-02,5.4602,5.4952,5.4459,5.4505,1733966,0
2011-05-03,5.4498,5.4498,5.4141,5.4345,1414246,0
2011-05-04,5.4294,5.4498,5.389,5.4192,2037497,0
2011-05-05,5.389,5.389,5.3028,5.3228,2188620,0
2011-05-06,5.3836,5.4038,5.2871,5.3075,1928034,0
2011-05-09,5.3172,5.4209,5.3124,5.3665,1403201,0
2011-05-10,5.3939,5.4345,5.3791,5.4345,2035217,0
2011-05-11,5.4345,5.4345,5.3178,5.3533,2142943,0
2011-05-12,5.3472,5.4111,5.3124,5.3815,2104281,0
2011-05-13,5.3836,5.389,5.3075,5.3533,1596947,0
2011-05-16,5.3432,5.3684,5.3028,5.3228,1482275,0
2011-05-17,5.3075,5.3383,5.272,5.2871,1925373,0
2011-05-18,5.3178,5.3584,5.3075,5.3533,1710481,0
2011-05-19,5.3737,5.3836,5.3383,5.3791,1759579,0
2011-05-20,5.3636,5.4038,5.3584,5.3791,1984610,0
2011-05-23,5.3075,5.3383,5.2571,5.272,2181218,0
2011-05-24,5.2871,5.3075,5.2469,5.277,1649468,0
2011-05-25,5.277,5.3028,5.2673,5.272,1803512,0
2011-05-26,5.272,5.3125,5.2619,5.272,1715429,0
2011-05-27,5.2975,5.3281,5.2926,5.3228,1088868,0
2011-05-31,5.3753,5.3857,5.3281,5.3593,2036150,0
2011-06-01,5.3533,5.3737,5.3028,5.3281,2199244,0
2011-06-02,5.3383,5.3684,5.2673,5.3584,1844593,0
2011-06-03,5.3028,5.3684,5.2824,5.3028,1688598,0
2011-06-06,5.3075,5.3482,5.2871,5.3075,1812695,0
2011-06-07,5.3432,5.3684,5.3028,5.3533,1976449,0
2011-06-08,5.3281,5.3432,5.2415,5.277,2010454,0
2011-06-09,5.3028,5.3125,5.277,5.2975,1425160,0
2011-06-10,5.277,5.2871,5.2113,5.2315,1447593,0
2011-06-13,5.2214,5.2214,5.1451,5.1605,1805156,0
2011-06-14,5.2011,5.2469,5.186,5.2214,1572039,0
2011-06-15,5.1808,5.1961,5.1096,5.1301,1605102,0
2011-06-16,5.1234,5.1443,5.0608,5.092,1740389,0
2011-06-17,5.1199,5.1451,5.0741,5.0741,1652459,0
2011-06-20,5.0741,5.1251,5.0741,5.1096,1872212,0
2011-06-21,5.1251,5.2011,5.1251,5.1909,1682954,0
2011-06-22,5.186,5.2266,5.1707,5.186,1294566,0
2011-06-23,5.1251,5.1707,5.0944,5.1654,1327386,0
2011-06-24,5.186,5.186,5.0944,5.1199,1653728,0
2011-06-27,5.1301,5.1505,5.1049,5.1301,1254814,0
2011-06-28,5.1605,5.1961,5.1553,5.1909,2031715,0
2011-06-29,5.2266,5.237,5.1909,5.2113,1070759,0
2011-06-30,5.216,5.3133,5.216,5.3133,2338252,0
2011-07-01,5.2926,5.3584,5.272,5.3584,1611559,0
2011-07-05,5.3281,5.3482,5.2926,5.3383,1818745,0
2011-07-06,5.3541,5.3593,5.3281,5.3541,1620256,0
2011-07-07,5.4095,5.4141,5.3636,5.4095,2023792,0
2011-07-08,5.2975,5.3684,5.2975,5.3383,1404413,0
2011-07-11,5.3028,5.3075,5.2415,5.277,1793337,0
2011-07-12,5.2652,5.2652,5.202,5.244,1774711,0
2011-07-13,5.2415,5.2571,5.2063,5.2162,1818879,0
2011-07-14,5.237,5.2673,5.1654,5.1808,1407372,0
2011-07-15,5.2214,5.2266,5.1757,5.2063,1074955,0
2011-07-18,5.1909,5.2011,5.1251,5.1505,1785511,0
2011-07-19,5.1759,5.223,5.1707,5.218,1582619,0
2011-07-20,5.2266,5.237,5.1961,5.2266,1196227,0
2011-07-21,5.2415,5.3075,5.2415,5.277,1334231,0
2011-07-22,5.2926,5.3028,5.272,5.3028,1673003,0
2011-07-25,5.2619,5.2871,5.2571,5.2619,1548424,0
2011-07-26,5.2652,5.2807,5.2388,5.2548,1870796,0
2011-07-27,5.2469,5.2469,5.1404,5.1451,2020446,0
2011-07-28,5.1604,5.1812,5.0974,5.0974,2077723,0
2011-07-29,5.0745,5.1076,5.0256,5.053,3065387,0
2011-08-01,5.1654,5.1961,5.064,5.1151,2189159,0
2011-08-02,5.092,5.1025,4.9978,4.9978,2584043,0
2011-08-03,5.0287,5.0287,4.8511,5.003,4611143,0
2011-08-04,4.9295,4.9295,4.5887,4.6304,6768505,0
2011-08-05,4.6463,4.7147,4.3579,4.578,6256333,0
2011-08-08,4.4093,4.4093,4.1354,4.2014,6962037,0
2011-08-09,4.237,4.4451,4.1712,4.4251,5232699,0
2011-08-10,4.3336,4.4856,4.3132,4.3638,4016582,0
2011-08-11,4.4048,4.577,4.3439,4.5364,3497060,0
2011-08-12,4.5727,4.6254,4.5517,4.5887,2463021,0
2011-08-15,4.6463,4.7461,4.6412,4.7461,2145198,0
2011-08-16,4.7147,4.7512,4.667,4.725,1873039,0
2011-08-17,4.7668,4.7827,4.7092,4.7461,1656324,0
2011-08-18,4.6776,4.6776,4.5361,4.5571,2698603,0
2011-08-19,4.4891,4.5937,4.4572,4.4572,2514573,0
2011-08-22,4.5832,4.5887,4.4099,4.4099,2658466,0
2011-08-23,4.5361,4.6045,4.463,4.6045,4009044,0
2011-08-24,4.6094,4.6621,4.578,4.6567,2528802,0
2011-08-25,4.6726,4.7041,4.5463,4.578,1852932,0
2011-08-26,4.6254,4.6621,4.5047,4.6146,1605196,0
2011-08-29,4.688,4.7353,4.683,4.7195,1350836,0
2011-08-30,4.7404,4.7404,4.6515,4.7404,1385198,0
2011-08-31,4.7924,4.8628,4.7329,4.7599,2536330,0
2011-09-01,4.7618,4.8348,4.7041,4.7195,2057590,0
2011-09-02,4.6405,4.6734,4.5864,4.5972,1803746,0
2011-09-06,4.4836,4.5463,4.4362,4.5415,1924440,0
2011-09-07,4.578,4.667,4.5675,4.667,1957216,0
2011-09-08,4.6146,4.6776,4.5937,4.6515,2287229,0
2011-09-09,4.6254,4.6254,4.4941,4.5151,1692543,0
2011-09-12,4.463,4.4998,4.3946,4.4891,1801491,0
2011-09-13,4.5099,4.5202,4.4524,4.4941,1596252,0
2011-09-14,4.5099,4.5727,4.463,4.5311,1696738,0
2011-09-15,4.578,4.6146,4.5624,4.6045,1356512,0
2011-09-16,4.6045,4.6358,4.5727,4.6146,1972493,0
2011-09-19,4.5415,4.5571,4.4891,4.5361,1619626,0
2011-09-20,4.5463,4.5832,4.4891,4.5099,1981768,0
2011-09-21,4.5202,4.5311,4.3839,4.3893,1738879,0
2011-09-22,4.2896,4.3002,4.1585,4.211,3204638,0
2011-09-23,4.1898,4.2583,4.1796,4.2424,1869770,0
2011-09-26,4.2896,4.3056,4.2003,4.3056,2124610,0
2011-09-27,4.3893,4.4419,4.3213,4.363,2068604,0
2011-09-28,4.379,4.3946,4.2896,4.3002,1705705,0
2011-09-29,4.3686,4.3893,4.2635,4.316,1960078,0
2011-09-30,4.2666,4.3113,4.1939,4.1939,2832116,0
2011-10-03,4.1585,4.1898,4.0486,4.0486,2479789,0
2011-10-04,3.9959,4.0693,3.9068,4.0641,4121128,0
2011-10-05,4.0747,4.1585,4.0588,4.1479,2937696,0
2011-10-06,4.1464,4.2553,4.1196,4.2553,2401603,0
2011-10-07,4.2686,4.2791,4.211,4.2424,1689677,0
2011-10-10,4.2947,4.3579,4.2947,4.3471,1599774,0
2011-10-11,4.3263,4.3946,4.316,4.3736,1600599,0
2011-10-12,4.4099,4.4572,4.3998,4.4467,2605880,0
2011-10-13,4.4156,4.4419,4.363,4.4208,1719215,0
2011-10-14,4.463,4.5047,4.4572,4.4786,1729144,0
2011-10-17,4.468,4.468,4.3686,4.3839,1967704,0
2011-10-18,4.3893,4.4941,4.3471,4.4786,2165745,0
2011-10-19,4.4786,4.4998,4.4156,4.4315,1656724,0
2011-10-20,4.4208,4.4261,4.3528,4.3893,2090194,0
2011-10-21,4.4467,4.4998,4.4467,4.4786,2172623,0
2011-10-24,4.4941,4.5571,4.4891,4.5517,1932437,0
2011-10-25,4.5104,4.5211,4.4452,4.4558,1824315,0
2011-10-26,4.4998,4.5361,4.4524,4.5151,1768667,0
2011-10-27,4.6515,4.688,4.6045,4.6515,3111819,0
2011-10-28,4.6514,4.6841,4.6245,4.6841,1508419,0
2011-10-31,4.6643,4.6643,4.5354,4.5354,1821133,0
2011-11-01,4.3964,4.4668,4.3857,4.407,2257066,0
2011-11-02,4.468,4.4998,4.4315,4.4729,1694356,0
2011-11-03,4.5211,4.5646,4.4452,4.5646,2244142,0
2011-11-04,4.5267,4.554,4.4888,4.5267,1679380,0
2011-11-07,4.5311,4.5517,4.4729,4.5151,1854654,0
2011-11-08,4.554,4.5864,4.5104,4.5864,2092909,0
2011-11-09,4.4939,4.4939,4.4178,4.4345,2118919,0
2011-11-10,4.4832,4.4998,4.4452,4.4616,1915353,0
2011-11-11,4.5159,4.5646,4.5159,4.5267,1918316,0
2011-11-14,4.5211,4.5267,4.4668,4.4939,2771237,0
2011-11-15,4.4668,4.5428,4.4668,4.5321,2116777,0
2011-11-16,4.4888,4.5485,4.478,4.478,1977427,0
2011-11-17,4.478,4.4939,4.3964,4.4127,2348404,0
2011-11-18,4.4452,4.4616,4.4127,4.4127,1853441,0
2011-11-21,4.353,4.3637,4.315,4.3472,2661220,0
2011-11-22,4.3424,4.3692,4.3096,4.3314,2341904,0
2011-11-23,4.3096,4.3096,4.2553,4.266,2039541,0
2011-11-25,4.2501,4.3364,4.2441,4.2822,993465,0
2011-11-28,4.3692,4.3964,4.3041,4.3205,2487453,0
2011-11-29,4.3424,4.3692,4.315,4.3424,2570541,0
2011-11-30,4.5003,4.5814,4.4256,4.4718,4597381,0
2011-12-01,4.478,4.5104,4.4558,4.4722,3025164,0
2011-12-02,4.5049,4.5267,4.4668,4.478,3574225,0
2011-12-05,4.5321,4.5646,4.5104,4.5485,3553501,0
2011-12-06,4.5211,4.5428,4.4888,4.5211,2566967,0
2011-12-07,4.4998,4.5485,4.478,4.5211,3671588,0
2011-12-08,4.4832,4.4998,4.3964,4.4016,5397807,0
2011-12-09,4.407,4.4939,4.407,4.4722,2810178,0
2011-12-12,4.4399,4.4399,4.3637,4.3964,2548540,0
2011-12-13,4.407,4.4506,4.3424,4.3637,2727274,0
2011-12-14,4.3472,4.353,4.2879,4.2986,2858227,0
2011-12-15,4.3314,4.3584,4.2933,4.3041,3230443,0
2011-12-16,4.315,4.353,4.3041,4.3205,2444133,0
2011-12-19,4.3364,4.3472,4.2715,4.2769,2605531,0
2011-12-20,4.3424,4.4345,4.315,4.4345,3924372,0
2011-12-21,4.4127,4.4399,4.3746,4.4285,4447943,0
2011-12-22,4.4285,4.4506,4.4016,4.4345,3509254,0
2011-12-23,4.4452,4.4668,4.4345,4.4558,2371182,0
2011-12-27,4.4399,4.4722,4.4236,4.4399,3181823,0
2011-12-28,4.4506,4.4506,4.3584,4.4016,4626727,0
2011-12-29,4.3909,4.4285,4.3909,4.4236,3527137,0
2011-12-30,4.4125,4.4796,4.4125,4.4796,4707035,0
2012-01-03,4.5321,4.5755,4.5267,4.554,1825804,0
2012-01-04,4.4668,4.5755,4.4668,4.5593,3824080,0
2012-01-05,4.5267,4.6025,4.5159,4.5915,2002556,0
2012-01-06,4.6081,4.6081,4.5755,4.5972,2320342,0
2012-01-09,4.6025,4.6295,4.581,4.6245,1862694,0
2012-01-10,4.6568,4.6893,4.6568,4.6781,1500960,0
2012-01-11,4.6568,4.6676,4.6188,4.646,1688583,0
2012-01-12,4.6514,4.6781,4.6351,4.6568,2121361,0
2012-01-13,4.6351,4.6405,4.5915,4.6245,1707982,0
2012-01-17,4.6643,4.6643,4.6251,4.6251,1444117,0
2012-01-18,4.6136,4.6514,4.6025,4.6405,1898153,0
2012-01-19,4.6676,4.7279,4.6568,4.7218,3359621,0
2012-01-20,4.7108,4.7549,4.7108,4.7439,1837528,0
2012-01-23,4.749,4.7872,4.7439,4.7654,1644512,0
2012-01-24,4.7329,4.7709,4.7166,4.749,1618746,0
2012-01-25,4.7816,4.7979,4.7329,4.7872,2142775,0
2012-01-26,4.825,4.8416,4.7816,4.8088,2022714,0
2012-01-27,4.7549,4.8034,4.7549,4.7872,1725852,0
2012-01-30,4.7329,4.8849,4.7218,4.8519,4459342,0
2012-01-31,4.9249,4.9373,4.8823,4.9006,4532026,0
2012-02-01,4.9335,4.9663,4.9228,4.9608,3413349,0
2012-02-02,4.9608,4.9881,4.9445,4.9663,2509406,0
2012-02-03,5.0114,5.0168,4.9667,4.989,2952410,0
2012-02-06,4.9826,4.9881,4.9663,4.9663,1969894,0
2012-02-07,4.9721,5.0058,4.9667,5.0058,2444193,0
2012-02-08,5.0058,5.0449,5.0003,5.0394,2083204,0
2012-02-09,5.0449,5.0674,5.0338,5.0559,2269356,0
2012-02-10,5.0003,5.0283,4.9609,4.9944,2455080,0
2012-02-13,5.0394,5.0449,4.9667,4.989,2685884,0
2012-02-14,4.989,4.9944,4.9498,4.989,2231310,0
2012-02-15,5.0228,5.0338,4.989,5.0058,3015356,0
2012-02-16,5.0058,5.0338,4.9837,5.0338,3863483,0
2012-02-17,5.0674,5.0899,5.0507,5.0899,2687002,0
2012-02-21,5.1178,5.1232,5.0954,5.1121,2183470,0
2012-02-22,5.1178,5.1178,5.0559,5.0674,2751346,0
2012-02-23,5.0788,5.0899,5.0559,5.0788,2001546,0
2012-02-24,5.1069,5.129,5.1007,5.129,1902198,0
2012-02-27,5.0899,5.1178,5.0788,5.0899,2012424,0
2012-02-28,5.1121,5.1121,5.0899,5.1007,2068452,0
2012-02-29,5.118,5.1466,5.0947,5.1066,3026151,0
2012-03-01,5.129,5.1904,5.1007,5.1739,2770533,0
2012-03-02,5.168,5.168,5.1069,5.129,2271100,0
2012-03-05,5.129,5.1345,5.0954,5.0954,1846574,0
2012-03-06,5.0674,5.0674,4.9777,5.0338,2951313,0
2012-03-07,5.0394,5.0674,5.0168,5.0507,1368800,0
2012-03-08,5.0726,5.1121,5.0726,5.0899,1311738,0
2012-03-09,5.0954,5.1007,5.0726,5.0841,1619884,0
2012-03-12,5.0726,5.0899,5.0559,5.0559,1295392,0
2012-03-13,5.0841,5.129,5.0841,5.1232,1395004,0
2012-03-14,5.0726,5.0899,5.0228,5.0338,2831733,0
2012-03-15,5.0507,5.0674,5.0228,5.0674,1866716,0
2012-03-16,5.0674,5.0788,5.0507,5.0559,1919759,0
2012-03-19,5.0618,5.0726,5.0394,5.0674,1338707,0
2012-03-20,5.0394,5.0394,5.0168,5.0168,1412777,0
2012-03-21,5.0168,5.0394,5.0114,5.0338,1290019,0
2012-03-22,5.0114,5.0114,4.9667,4.9944,1381573,0
2012-03-23,4.9837,5.0003,4.9777,4.989,1189996,0
2012-03-26,5.0228,5.0449,5.0168,5.0283,1627323,0
2012-03-27,5.0394,5.0507,5.0114,5.0168,1711969,0
2012-03-28,5.0114,5.0228,4.9777,4.9837,1258280,0
2012-03-29,4.9609,4.9721,4.9384,4.9609,947762,0
2012-03-30,4.9866,5.011,4.9616,4.9927,2074225,0
2012-04-02,4.9777,5.0559,4.9609,5.0449,1658701,0
2012-04-03,5.0394,5.0674,5.0228,5.0674,2362950,0
2012-04-04,5.0283,5.0394,5.0058,5.0283,2409141,0
2012-04-05,4.9944,5.0114,4.9837,5.0058,1335641,0
2012-04-09,4.9441,4.9556,4.9106,4.9275,1877951,0
2012-04-10,4.9441,4.9498,4.8432,4.8492,1848551,0
2012-04-11,4.8939,4.9106,4.8711,4.8827,1436177,0
2012-04-12,4.8827,4.9441,4.8827,4.916,1337222,0
2012-04-13,4.9216,4.9216,4.86,4.86,1299069,0
2012-04-16,4.8827,4.9053,4.8492,4.8711,2235968,0
2012-04-17,4.8985,4.9678,4.8874,4.962,1796931,0
2012-04-18,4.9384,4.9556,4.9106,4.9384,1844396,0
2012-04-19,4.9275,4.9384,4.8771,4.9106,1609313,0
2012-04-20,4.9106,4.9441,4.9106,4.9275,1178931,0
2012-04-23,4.8881,4.9053,4.86,4.9053,1518890,0
2012-04-24,4.916,4.9384,4.9053,4.933,1366399,0
2012-04-25,4.9609,4.9777,4.9441,4.9721,1486072,0
2012-04-26,4.9556,5.0114,4.9441,5.0114,1357340,0
2012-04-27,5.0228,5.0283,4.989,5.0228,1102042,0
2012-04-30,5.0195,5.0195,4.9893,5.0133,927020,0
2012-05-01,5.0199,5.0429,4.9968,5.0316,1441512,0
2012-05-02,5.0168,5.0283,4.9944,5.0058,1203970,0
2012-05-03,5.014,5.0199,4.9448,4.9564,1329797,0
2012-05-04,4.9389,4.9505,4.8874,4.9216,1742954,0
2012-05-07,4.9106,4.9498,4.8993,4.9441,1039437,0
2012-05-08,4.916,4.933,4.86,4.933,1636319,0
2012-05-09,4.8699,4.9276,4.8522,4.8874,2158305,0
2012-05-10,4.9564,4.9564,4.8874,4.9045,1162167,0
2012-05-11,4.8874,4.9102,4.864,4.864,1044513,0
2012-05-14,4.8412,4.8522,4.8009,4.8009,1654387,0
2012-05-15,4.7948,4.8122,4.7547,4.7719,1588005,0
2012-05-16,4.7774,4.8009,4.7312,4.7312,1409277,0
2012-05-17,4.743,4.743,4.5871,4.6045,1744678,0
2012-05-18,4.6161,4.6389,4.5464,4.5464,2135465,0
2012-05-21,4.5757,4.6389,4.5641,4.6215,2174017,0
2012-05-22,4.6505,4.7023,4.6332,4.6622,2770542,0
2012-05-23,4.6389,4.6505,4.5871,4.6389,2043989,0
2012-05-24,4.6738,4.6738,4.5987,4.6215,1453904,0
2012-05-25,4.6215,4.6562,4.6161,4.6332,1225585,0
2012-05-29,4.6793,4.7082,4.6447,4.6678,1248410,0
2012-05-30,4.6276,4.6332,4.5987,4.6276,1428457,0
2012-05-31,4.6514,4.6753,4.6043,4.6277,2434250,0
2012-06-01,4.5581,4.5871,4.5524,4.5524,2201994,0
2012-06-04,4.5524,4.5871,4.4892,4.5063,2486978,0
2012-06-05,4.512,4.5987,4.5063,4.5814,1880512,0
2012-06-06,4.6276,4.6678,4.5987,4.6678,1959980,0
2012-06-07,4.7023,4.7374,4.6738,4.691,1975521,0
2012-06-08,4.6738,4.7141,4.6562,4.7141,1219070,0
2012-06-11,4.7196,4.7547,4.6332,4.6332,1646440,0
2012-06-12,4.6447,4.6852,4.6332,4.6852,1420757,0
2012-06-13,4.6738,4.691,4.6332,4.6447,1586271,0
2012-06-14,4.6622,4.7023,4.6447,4.691,1388794,0
2012-06-15,4.691,4.7196,4.691,4.7023,1518534,0
2012-06-18,4.6968,4.7196,4.6852,4.7082,1421709,0
2012-06-19,4.7196,4.8009,4.7196,4.7774,1651812,0
2012-06-20,4.789,4.8179,4.766,4.7948,1129815,0
2012-06-21,4.8122,4.8179,4.691,4.6968,1347890,0
2012-06-22,4.7485,4.7485,4.7023,4.7312,1172305,0
2012-06-25,4.691,4.7141,4.6505,4.6562,1324727,0
2012-06-26,4.7141,4.7141,4.6505,4.6562,1751939,0
2012-06-27,4.691,4.6968,4.6738,4.6793,1904531,0
2012-06-28,4.6738,4.691,4.6276,4.6738,2605763,0
2012-06-29,4.7296,4.7908,4.7296,4.7908,3285315,0
2012-07-02,4.766,4.7948,4.7547,4.766,2254472,0
2012-07-03,4.7832,4.8295,4.7774,4.8295,1249557,0
2012-07-05,4.835,4.8412,4.7948,4.8237,1469847,0
2012-07-06,4.7948,4.7948,4.7485,4.7601,1421009,0
2012-07-09,4.7601,4.7719,4.7485,4.7601,885533,0
2012-07-10,4.789,4.8009,4.7196,4.7547,1147408,0
2012-07-11,4.7312,4.766,4.7312,4.7485,998249,0
2012-07-12,4.7255,4.7485,4.7082,4.7141,1173383,0
2012-07-13,4.7402,4.7937,4.7287,4.788,1272883,0
2012-07-16,4.7832,4.7948,4.7719,4.7832,975055,0
2012-07-17,4.8174,4.8235,4.7642,4.8235,1570480,0
2012-07-18,4.8119,4.8707,4.8058,4.8707,1220213,0
2012-07-19,4.8812,4.893,4.8586,4.8874,1067910,0
2012-07-20,4.864,4.864,4.8063,4.835,1692524,0
2012-07-23,4.7948,4.7948,4.7255,4.7719,1571966,0
2012-07-24,4.7819,4.788,4.705,4.7525,1419448,0
2012-07-25,4.7601,4.766,4.7255,4.743,2253366,0
2012-07-26,4.8122,4.8295,4.7948,4.8295,1363918,0
2012-07-27,4.8179,4.9158,4.8179,4.893,1662381,0
2012-07-30,4.9102,4.9216,4.8812,4.9102,1728349,0
2012-07-31,4.9129,4.9311,4.8883,4.9249,1661002,0
2012-08-01,4.9564,4.9908,4.8985,4.9216,12581537,0
2012-08-02,4.9063,4.9186,4.8529,4.8949,2159225,0
2012-08-03,4.9659,4.9718,4.9364,4.9599,1798712,0
2012-08-06,4.9678,5.0082,4.9678,4.9791,1523152,0
2012-08-07,4.9893,5.037,4.9841,5.0313,1603504,0
2012-08-08,5.014,5.0429,5.0024,5.0254,1279725,0
2012-08-09,5.037,5.0725,5.037,5.0725,1909085,0
2012-08-10,5.0549,5.0845,5.037,5.0845,1645458,0
2012-08-13,5.083,5.1003,5.0658,5.083,1291482,0
2012-08-14,5.0947,5.1121,5.0775,5.1066,1667374,0
2012-08-15,5.1023,5.1144,5.0905,5.1023,2292942,0
2012-08-16,5.1144,5.1618,5.1023,5.1618,2897581,0
2012-08-17,5.1737,5.1737,5.1438,5.1737,1607410,0
2012-08-20,5.1794,5.1794,5.1261,5.1438,2569738,0
2012-08-21,5.1737,5.1855,5.1261,5.1261,2625680,0
2012-08-22,5.1377,5.1618,5.0905,5.1618,2463878,0
2012-08-23,5.1618,5.1618,5.0788,5.0905,2577192,0
2012-08-24,5.0964,5.1144,5.0666,5.0964,1474500,0
2012-08-27,5.1023,5.12,5.0905,5.0964,1621397,0
2012-08-28,5.0905,5.12,5.0725,5.12,1779590,0
2012-08-29,5.1319,5.1319,5.1023,5.1319,1059970,0
2012-08-30,5.0905,5.1023,5.0788,5.1023,1088141,0
2012-08-31,5.1512,5.1568,5.1019,5.1324,1869133,0
2012-09-04,5.1261,5.1319,5.0725,5.0725,3114219,0
2012-09-05,5.0074,5.0666,5.0074,5.0489,3319319,0
2012-09-06,5.0725,5.1499,5.0725,5.1319,2455335,0
2012-09-07,5.1377,5.1737,5.1377,5.1737,1813331,0
2012-09-10,5.1555,5.1794,5.1319,5.1319,1896638,0
2012-09-11,5.1499,5.1855,5.1377,5.1555,1791843,0
2012-09-12,5.1794,5.1974,5.1737,5.1794,1692102,0
2012-09-13,5.1855,5.2449,5.1618,5.2271,2363751,0
2012-09-14,5.2623,5.2802,5.2388,5.2567,2064085,0
2012-09-17,5.2326,5.2449,5.2032,5.2032,1842421,0
2012-09-18,5.1912,5.2271,5.1794,5.2271,1506942,0
2012-09-19,5.221,5.2567,5.2032,5.2326,1723664,0
2012-09-20,5.2032,5.2388,5.1912,5.2271,1795565,0
2012-09-21,5.2388,5.2802,5.2326,5.2449,2327896,0
2012-09-24,5.221,5.2326,5.1974,5.215,2253895,0
2012-09-25,5.2271,5.2567,5.1794,5.1974,2257357,0
2012-09-26,5.1938,5.2182,5.1631,5.2119,1851050,0
2012-09-27,5.2182,5.2606,5.2059,5.2486,1657973,0
2012-09-28,5.2303,5.2365,5.1938,5.2239,1973863,0
2012-10-01,5.2449,5.2743,5.2032,5.221,2406065,0
2012-10-02,5.2271,5.2567,5.221,5.2326,1809921,0
2012-10-03,5.2506,5.2743,5.2271,5.2683,1549117,0
2012-10-04,5.2743,5.3101,5.2567,5.2862,1790554,0
2012-10-05,5.3159,5.3398,5.2924,5.3159,1866441,0
2012-10-08,5.2802,5.3217,5.2802,5.2981,2257116,0
2012-10-09,5.2924,5.3101,5.2683,5.2743,1923635,0
2012-10-10,5.2743,5.2743,5.221,5.2506,2125571,0
2012-10-11,5.2623,5.304,5.2623,5.2862,1508717,0
2012-10-12,5.2981,5.304,5.2743,5.2924,1195141,0
2012-10-15,5.2981,5.3337,5.2743,5.3337,1532214,0
2012-10-16,5.3337,5.393,5.3279,5.3753,2375323,0
2012-10-17,5.3753,5.417,5.3694,5.4045,1612182,0
2012-10-18,5.3813,5.4108,5.3753,5.3813,1836206,0
2012-10-19,5.3694,5.3694,5.2802,5.2924,2971827,0
2012-10-22,5.2802,5.304,5.2623,5.2862,1807192,0
2012-10-23,5.2486,5.2549,5.2182,5.2239,2397849,0
2012-10-24,5.2567,5.2683,5.2271,5.2449,1604035,0
2012-10-25,5.2506,5.3279,5.2271,5.2862,2841998,0
2012-10-26,5.2862,5.3217,5.2623,5.3159,2353342,0
2012-10-31,5.3401,5.3401,5.2731,5.2913,2070217,0
2012-11-01,5.3217,5.3813,5.3101,5.3575,1694721,0
2012-11-02,5.4014,5.4014,5.3097,5.328,1263184,0
2012-11-05,5.3217,5.3217,5.2862,5.2981,1232420,0
2012-11-06,5.3217,5.3463,5.3097,5.328,1554051,0
2012-11-07,5.2853,5.2853,5.2182,5.2422,2889562,0
2012-11-08,5.2303,5.2671,5.2182,5.2182,1288950,0
2012-11-09,5.2239,5.2486,5.1814,5.2182,1592733,0
2012-11-12,5.2422,5.2486,5.2119,5.2365,1037857,0
2012-11-13,5.2032,5.2683,5.1855,5.215,1541420,0
2012-11-14,5.2182,5.2365,5.1083,5.1083,2169363,0
2012-11-15,5.1019,5.1019,4.9191,4.9985,3734409,0
2012-11-16,5.023,5.0899,4.9923,5.0777,2106198,0
2012-11-19,5.1512,5.2059,5.1387,5.1998,2618195,0
2012-11-20,5.2059,5.2422,5.1693,5.2365,1524854,0
2012-11-21,5.2549,5.2731,5.2239,5.2549,1184414,0
2012-11-23,5.2972,5.3338,5.2853,5.3217,790711,0
2012-11-26,5.3035,5.3156,5.279,5.2972,1454185,0
2012-11-27,5.2913,5.3525,5.279,5.328,1742596,0
2012-11-28,5.279,5.3525,5.2731,5.3525,1493108,0
2012-11-29,5.3829,5.4014,5.3525,5.3829,2274824,0
2012-11-30,5.4257,5.4317,5.3584,5.3829,2388393,0
2012-12-03,5.4014,5.4075,5.3525,5.3709,1811327,0
2012-12-04,5.3622,5.3864,5.3433,5.3622,1732261,0
2012-12-05,5.3643,5.389,5.328,5.3709,1820817,0
2012-12-06,5.3709,5.4014,5.3584,5.389,1810087,0
2012-12-07,5.389,5.3947,5.3584,5.3709,1696809,0
2012-12-10,5.3643,5.3829,5.3338,5.3338,1498646,0
2012-12-11,5.3643,5.3829,5.3401,5.3463,1540563,0
2012-12-12,5.3584,5.3829,5.3401,5.3584,1457040,0
2012-12-13,5.3525,5.389,5.3401,5.3643,1881707,0
2012-12-14,5.3463,5.3765,5.3401,5.3584,1933658,0
2012-12-17,5.3947,5.3947,5.3584,5.389,1666908,0
2012-12-18,5.4014,5.4317,5.389,5.4257,1615581,0
2012-12-19,5.4257,5.4438,5.3765,5.3829,3489599,0
2012-12-20,5.389,5.4129,5.3709,5.3829,2207444,0
2012-12-21,5.3097,5.3643,5.2972,5.3463,2275309,0
2012-12-24,5.3463,5.3643,5.328,5.3401,1051755,0
2012-12-26,5.3401,5.3829,5.3156,5.3217,2063297,0
2012-12-27,5.3217,5.3584,5.279,5.3338,2273327,0
2012-12-28,5.3156,5.3401,5.2972,5.3097,2634826,0
2012-12-31,5.2972,5.3765,5.2853,5.3765,3017303,0
2013-01-02,5.4438,5.5231,5.4438,5.5231,2247103,0
2013-01-03,5.4987,5.5292,5.462,5.4987,1873219,0
2013-01-04,5.4746,5.5601,5.4746,5.5534,1810670,0
2013-01-07,5.5534,5.5782,5.5415,5.5782,1989315,0
2013-01-08,5.5782,5.59,5.5474,5.5782,1665058,0
2013-01-09,5.6017,5.6204,5.5834,5.608,1553947,0
2013-01-10,5.6329,5.6574,5.608,5.6449,2470034,0
2013-01-11,5.6574,5.6817,5.6451,5.6696,2015061,0
2013-01-14,5.6757,5.6817,5.6392,5.6757,1414561,0
2013-01-15,5.6515,5.6696,5.6392,5.6636,1956087,0
2013-01-16,5.6333,5.6636,5.6333,5.6574,1631035,0
2013-01-17,5.6881,5.7248,5.6817,5.7183,1653556,0
2013-01-18,5.7257,5.7555,5.6944,5.7555,2153641,0
2013-01-22,5.7257,5.7496,5.6514,5.7374,2991282,0
2013-01-23,5.7374,5.7496,5.7126,5.744,1856879,0
2013-01-24,5.7374,5.7741,5.7257,5.7555,1874301,0
2013-01-25,5.7741,5.7926,5.7374,5.7807,2313062,0
2013-01-28,5.7867,5.799,5.7555,5.7807,1640194,0
2013-01-29,5.7682,5.8109,5.7555,5.799,2442257,0
2013-01-30,5.799,5.8423,5.7867,5.799,2739709,0
2013-01-31,5.8174,5.8359,5.799,5.8236,2401460,0
2013-02-01,5.8607,5.8728,5.8174,5.8607,2651822,0
2013-02-04,5.8296,5.8296,5.7623,5.7682,2572577,0
2013-02-05,5.7926,5.8607,5.7807,5.8359,2374177,0
2013-02-06,5.8109,5.8423,5.799,5.8423,1624430,0
2013-02-07,5.8479,5.8479,5.7682,5.8236,2069176,0
2013-02-08,5.8174,5.8359,5.8109,5.8174,1368357,0
2013-02-11,5.8174,5.8236,5.7926,5.8109,1306109,0
2013-02-12,5.7867,5.8109,5.7867,5.799,1962299,0
2013-02-13,5.8053,5.8236,5.799,5.8109,2139028,0
2013-02-14,5.7926,5.8053,5.7741,5.799,2383282,0
2013-02-15,5.8109,5.8174,5.7807,5.7926,1746728,0
2013-02-19,5.8248,5.8435,5.8061,5.8121,2128238,0
2013-02-20,5.7997,5.8184,5.7562,5.7628,2545993,0
2013-02-21,5.7562,5.7562,5.6632,5.6943,2288480,0
2013-02-22,5.7189,5.7376,5.7068,5.7258,1370236,0
2013-02-25,5.7443,5.769,5.657,5.657,2070160,0
2013-02-26,5.6882,5.6943,5.651,5.6632,1854489,0
2013-02-27,5.6694,5.7562,5.6632,5.7443,1892065,0
2013-02-28,5.7628,5.7746,5.7314,5.7562,1664936,0
2013-03-01,5.7314,5.7746,5.7068,5.769,1722592,0
2013-03-04,5.7502,5.7876,5.7376,5.7746,1805362,0
2013-03-05,5.7935,5.8368,5.7935,5.831,2252678,0
2013-03-06,5.8496,5.8556,5.8121,5.831,1612794,0
2013-03-07,5.8368,5.862,5.8248,5.8496,1835033,0
2013-03-08,5.8744,5.8807,5.831,5.8684,1650964,0
2013-03-11,5.8684,5.8868,5.8556,5.8868,1415416,0
2013-03-12,5.8744,5.8868,5.8556,5.8556,1128402,0
2013-03-13,5.8556,5.8868,5.8368,5.8684,1258843,0
2013-03-14,5.8744,5.9118,5.8684,5.9054,2060263,0
2013-03-15,5.8928,5.9054,5.8556,5.8992,1547327,0
2013-03-18,5.8368,5.8744,5.7813,5.8368,1623133,0
2013-03-19,5.8444,5.8691,5.8067,5.8317,1916815,0
2013-03-20,5.9068,5.9068,5.8377,5.8691,2136191,0
2013-03-21,5.8691,5.8691,5.8067,5.8252,1989163,0
2013-03-22,5.8377,5.8567,5.8317,5.8444,1230071,0
2013-03-25,5.8754,5.8881,5.8067,5.8317,1942529,0
2013-03-26,5.8567,5.8754,5.8506,5.8628,1251635,0
2013-03-27,5.8377,5.8691,5.8252,5.8628,1432392,0
2013-03-28,5.8881,5.8881,5.8377,5.8377,3184736,0
2013-04-01,5.8567,5.8754,5.8001,5.8129,1795653,0
2013-04-02,5.8377,5.8815,5.8317,5.8567,1503359,0
2013-04-03,5.8317,5.8567,5.794,5.8129,1830888,0
2013-04-04,5.8252,5.8628,5.8129,5.8377,1843267,0
2013-04-05,5.8067,5.8567,5.7881,5.8506,1634958,0
2013-04-08,5.8506,5.8567,5.8067,5.8567,1407355,0
2013-04-09,5.8506,5.8754,5.8252,5.8691,1442939,0
2013-04-10,5.8628,5.9192,5.8628,5.9133,2276614,0
2013-04-11,5.9068,5.9443,5.9068,5.9192,1437594,0
2013-04-12,5.9007,5.9318,5.8881,5.9068,1182451,0
2013-04-15,5.8941,5.8941,5.8067,5.8129,1677661,0
2013-04-16,5.8691,5.8941,5.8567,5.8881,1368578,0
2013-04-17,5.8691,5.8754,5.8189,5.8444,2015273,0
2013-04-18,5.8567,5.8628,5.8001,5.8129,1516297,0
2013-04-19,5.8263,5.8705,5.82,5.8578,1098606,0
2013-04-22,5.8705,5.8833,5.845,5.8705,1548254,0
2013-04-23,5.8898,5.9339,5.8641,5.9339,1763040,0
2013-04-24,5.9339,5.9463,5.9151,5.9463,1055387,0
2013-04-25,5.9654,6.0093,5.9591,5.9845,1933863,0
2013-04-26,5.9779,5.9972,5.9528,5.9845,954144,0
2013-04-29,6.0033,6.0286,5.9902,6.0161,1655603,0
2013-04-30,6.0093,6.0855,6.0033,6.0664,2401649,0
2013-05-01,6.0664,6.0727,6.0093,6.0093,2015481,0
2013-05-02,6.0286,6.0664,6.0221,6.0603,1535351,0
2013-05-03,6.1235,6.1359,6.0792,6.0915,1715069,0
2013-05-06,6.0981,6.1107,6.0664,6.0664,1446628,0
2013-05-07,6.0855,6.1235,6.0664,6.1235,1407362,0
2013-05-08,6.0981,6.1612,6.0981,6.1486,1344051,0
2013-05-09,6.1424,6.1548,6.1107,6.117,1501818,0
2013-05-10,6.1296,6.1548,6.1043,6.1486,1409748,0
2013-05-13,6.1548,6.1612,6.1359,6.1424,1773305,0
2013-05-14,6.1486,6.1989,6.1359,6.1931,1654828,0
2013-05-15,6.1989,6.2244,6.1678,6.2056,1554587,0
2013-05-16,6.1931,6.2752,6.1931,6.2498,3236991,0
2013-05-17,6.2435,6.3001,6.2435,6.2813,3269833,0
2013-05-20,6.2752,6.2939,6.2559,6.2813,2228826,0
2013-05-21,6.2877,6.319,6.2559,6.3065,2379473,0
2013-05-22,6.3264,6.3586,6.1929,6.2179,2744892,0
2013-05-23,6.1542,6.2179,6.0844,6.1798,2275722,0
2013-05-24,6.1353,6.1989,6.1227,6.1989,1408544,0
2013-05-28,6.2311,6.2882,6.2311,6.2438,2580845,0
2013-05-29,6.2119,6.2119,6.1418,6.1734,1708035,0
2013-05-30,6.1865,6.2372,6.1798,6.2245,1632633,0
2013-05-31,6.2274,6.2411,6.1422,6.1422,1775609,0
2013-06-03,6.1734,6.1734,6.0079,6.0527,2690856,0
2013-06-04,6.0399,6.0973,6.0399,6.0651,1282500,0
2013-06-05,6.0399,6.0717,5.9382,5.9507,2513847,0
2013-06-06,5.9443,5.9826,5.8996,5.9826,1778533,0
2013-06-07,6.0399,6.1099,6.0206,6.1033,1390386,0
2013-06-10,6.1162,6.1418,6.0783,6.0783,1398900,0
2013-06-11,6.0269,6.1162,6.0017,6.0269,1629845,0
2013-06-12,6.0527,6.0527,5.9569,5.9826,1439279,0
2013-06-13,5.9699,6.1033,5.9569,6.0973,1435416,0
2013-06-14,6.0717,6.1292,6.0527,6.0588,1146308,0
2013-06-17,6.0844,6.1353,6.0527,6.0844,1586271,0
2013-06-18,6.0783,6.1481,6.0783,6.1292,1310152,0
2013-06-19,6.1362,6.1362,6.0592,6.0592,1287056,0
2013-06-20,6.0078,6.0142,5.9049,5.9246,2028303,0
2013-06-21,5.9757,5.9882,5.86,5.8985,1763126,0
2013-06-24,5.847,5.847,5.6224,5.6865,4076493,0
2013-06-25,5.7378,5.8214,5.7255,5.8087,1820798,0
2013-06-26,5.8536,5.95,5.8407,5.9371,2228707,0
2013-06-27,5.9821,6.0335,5.9694,6.0078,1704272,0
2013-06-28,6.0078,6.0461,5.9564,5.9564,1513637,0
2013-07-01,6.0013,6.0529,5.9882,6.0269,1216236,0
2013-07-02,6.0078,6.0529,5.9882,6.0142,1364562,0
2013-07-03,5.8664,5.9625,5.8536,5.9306,1333951,0
2013-07-05,5.9757,5.9821,5.9175,5.9564,918610,0
2013-07-08,5.9821,6.04,5.9821,6.0206,1354067,0
2013-07-09,6.04,6.0721,6.0206,6.0655,1168991,0
2013-07-10,6.0335,6.0655,6.0013,6.0142,1204162,0
2013-07-11,6.0721,6.1236,6.0655,6.117,1307037,0
2013-07-12,6.104,6.1618,6.104,6.1362,1077096,0
2013-07-15,6.1555,6.2904,6.1297,6.2453,3534627,0
2013-07-16,6.2453,6.2453,6.1875,6.2265,2144415,0
2013-07-17,6.239,6.2711,6.1686,6.2265,2275408,0
2013-07-18,6.2265,6.2646,6.2265,6.2453,1433086,0
2013-07-19,6.2325,6.2453,6.2198,6.239,1197938,0
2013-07-22,6.2463,6.2594,6.2009,6.2141,1279154,0
2013-07-23,6.2463,6.2594,6.195,6.2333,1181842,0
2013-07-24,6.253,6.253,6.2141,6.2333,1514120,0
2013-07-25,6.2009,6.2463,6.1752,6.2463,1127193,0
2013-07-26,6.2009,6.2722,6.195,6.2722,1006834,0
2013-07-29,6.2659,6.2722,6.195,6.2141,1382868,0
2013-07-30,6.227,6.24,6.1816,6.2333,1386272,0
2013-07-31,6.253,6.2659,6.1816,6.1816,2195404,0
2013-08-01,6.2141,6.2983,6.2141,6.2722,1153879,0
2013-08-02,6.2594,6.3046,6.2203,6.2787,1083145,0
2013-08-05,6.2594,6.2722,6.195,6.24,1649130,0
2013-08-06,6.2203,6.24,6.188,6.227,1217506,0
2013-08-07,6.2141,6.2333,6.195,6.2203,1010447,0
2013-08-08,6.2333,6.2463,6.2009,6.2333,813830,0
2013-08-09,6.2333,6.2594,6.2203,6.24,959736,0
2013-08-12,6.2203,6.253,6.2203,6.2333,994254,0
2013-08-13,6.2333,6.2659,6.2009,6.2594,939771,0
2013-08-14,6.24,6.2722,6.2333,6.253,978514,0
2013-08-15,6.2141,6.2141,6.162,6.1816,1573962,0
2013-08-16,6.1688,6.2076,6.162,6.188,903901,0
2013-08-19,6.1688,6.188,6.1557,6.162,1209553,0
2013-08-20,6.162,6.2203,6.1428,6.2009,1181315,0
2013-08-21,6.1956,6.2215,6.1561,6.1561,1050128,0
2013-08-22,6.176,6.2215,6.176,6.2019,913271,0
2013-08-23,6.2082,6.2215,6.1887,6.2019,792172,0
2013-08-26,6.2019,6.215,6.1626,6.1693,972333,0
2013-08-27,6.1236,6.143,6.058,6.058,1506752,0
2013-08-28,6.0518,6.0842,6.0448,6.0448,1241467,0
2013-08-29,6.0518,6.0905,6.0254,6.0712,1011555,0
2013-08-30,6.0905,6.0974,6.0254,6.0518,969010,0
2013-09-03,6.0963,6.1221,6.0561,6.0895,1127151,0
2013-09-04,6.0696,6.1487,6.0696,6.1422,886304,0
2013-09-05,6.1291,6.1617,6.1221,6.1422,1068231,0
2013-09-06,6.1487,6.1686,6.1088,6.1552,1168838,0
2013-09-09,6.143,6.2082,6.143,6.1956,1034698,0
2013-09-10,6.2081,6.254,6.1953,6.254,1116866,0
2013-09-11,6.2277,6.2412,6.2082,6.2277,1031417,0
2013-09-12,6.1823,6.2542,6.1823,6.2082,1170345,0
2013-09-13,6.1617,6.2274,6.1617,6.2081,677629,0
2013-09-16,6.2542,6.2675,6.215,6.215,995254,0
2013-09-17,6.2081,6.2475,6.2081,6.2344,1366719,0
2013-09-18,6.2211,6.3659,6.2146,6.3659,1311665,0
2013-09-19,6.3856,6.3923,6.3397,6.3795,1329399,0
2013-09-20,6.3659,6.3993,6.2606,6.2738,1117854,0
2013-09-23,6.2606,6.3069,6.2274,6.2344,1256521,0
2013-09-24,6.2274,6.2606,6.2146,6.2475,850700,0
2013-09-25,6.2606,6.2738,6.2211,6.2411,895502,0
2013-09-26,6.2411,6.2871,6.2344,6.2606,1335897,0
2013-09-27,6.2475,6.3069,6.2274,6.3001,1749159,0
2013-09-30,6.2738,6.2871,6.1816,6.1816,3759883,0
2013-10-01,6.1953,6.2935,6.1881,6.2738,1216158,0
2013-10-02,6.2013,6.32,6.1422,6.3001,2877268,0
2013-10-03,6.3135,6.32,6.2738,6.3135,2030312,0
2013-10-04,6.3397,6.4056,6.3135,6.4056,1652386,0
2013-10-07,6.3795,6.3795,6.3135,6.3135,1666627,0
2013-10-08,6.3069,6.3397,6.2475,6.2475,1370721,0
2013-10-09,6.254,6.2871,6.1816,6.2274,1667644,0
2013-10-10,6.2606,6.3333,6.2606,6.3135,1543937,0
2013-10-11,6.3135,6.3595,6.2606,6.3333,940650,0
2013-10-14,6.3001,6.3923,6.3001,6.3728,1139869,0
2013-10-15,6.3595,6.3795,6.3333,6.353,1132772,0
2013-10-16,6.3659,6.4258,6.3659,6.4258,1462586,0
2013-10-17,6.4056,6.5179,6.4056,6.5111,1798413,0
2013-10-18,6.5242,6.5705,6.5045,6.5441,1740922,0
2013-10-21,6.5507,6.5838,6.5441,6.5573,1455673,0
2013-10-22,6.5853,6.5985,6.5454,6.5454,2142131,0
2013-10-23,6.5252,6.5317,6.4922,6.512,1552650,0
2013-10-24,6.5252,6.5783,6.5252,6.5783,1166035,0
2013-10-25,6.5783,6.6054,6.5585,6.5985,1001660,0
2013-10-28,6.5985,6.6054,6.5648,6.5853,1246670,0
2013-10-29,6.572,6.5985,6.5648,6.5916,1088605,0
2013-10-30,6.6054,6.6054,6.552,6.5985,1281333,0
2013-10-31,6.6188,6.6247,6.5585,6.5648,1452537,0
2013-11-01,6.5783,6.5783,6.5056,6.5317,1401972,0
2013-11-04,6.5388,6.5585,6.5188,6.5585,1070322,0
2013-11-05,6.5317,6.572,6.4855,6.5188,1431048,0
2013-11-06,6.5388,6.5783,6.512,6.5317,1253382,0
2013-11-07,6.5454,6.552,6.4986,6.4986,1527965,0
2013-11-08,6.4986,6.5252,6.4855,6.512,1367856,0
2013-11-11,6.4922,6.5648,6.4922,6.5454,1052737,0
2013-11-12,6.512,6.5648,6.512,6.5188,1196401,0
2013-11-13,6.512,6.5317,6.4723,6.5317,1397567,0
2013-11-14,6.512,6.6054,6.512,6.572,1321713,0
2013-11-15,6.5985,6.6054,6.5783,6.5985,1268593,0
2013-11-18,6.5985,6.6247,6.5783,6.5916,1417457,0
2013-11-19,6.572,6.6054,6.552,6.5783,1312235,0
2013-11-20,6.5731,6.5999,6.5463,6.5463,1300411,0
2013-11-21,6.5865,6.5999,6.5662,6.5999,1381679,0
2013-11-22,6.5865,6.6199,6.5731,6.5999,1011541,0
2013-11-25,6.5999,6.6133,6.5597,6.5731,1309547,0
2013-11-26,6.5731,6.5927,6.5327,6.5865,1052624,0
2013-11-27,6.5731,6.6199,6.5531,6.6199,888564,0
2013-11-29,6.6539,6.6539,6.6133,6.6333,700035,0
2013-12-02,6.66,6.66,6.5999,6.5999,1214648,0
2013-12-03,6.5731,6.5865,6.5531,6.5662,1248143,0
2013-12-04,6.5662,6.5865,6.5327,6.5662,1333620,0
2013-12-05,6.5531,6.5865,6.5127,6.5195,1366022,0
2013-12-06,6.5398,6.5662,6.5063,6.5327,1831637,0
2013-12-09,6.5195,6.5463,6.4929,6.5063,1933946,0
2013-12-10,6.4929,6.5195,6.4727,6.5127,1299734,0
2013-12-11,6.5263,6.5263,6.439,6.4458,1344907,0
2013-12-12,6.439,6.4458,6.3991,6.4191,1497630,0
2013-12-13,6.4527,6.4929,6.4055,6.4859,1622074,0
2013-12-16,6.607,6.6199,6.5263,6.6199,2743595,0
2013-12-17,6.6133,6.6666,6.5865,6.6666,1948310,0
2013-12-18,6.6666,6.7614,6.6398,6.7545,2496419,0
2013-12-19,6.7474,6.7545,6.7063,6.7409,1620470,0
2013-12-20,6.7482,6.7947,6.7416,6.7692,1628248,0
2013-12-23,6.7761,6.8227,6.7555,6.7622,2047560,0
2013-12-24,6.7555,6.8021,6.7416,6.8021,740547,0
2013-12-26,6.8084,6.8227,6.7947,6.8157,1183105,0
2013-12-27,6.8021,6.8227,6.7692,6.7947,1358396,0
2013-12-30,6.7878,6.8021,6.7482,6.7821,1533355,0
2013-12-31,6.7756,6.8157,6.7555,6.7555,1691240,0
2014-01-02,6.7276,6.7555,6.6883,6.7416,1332790,0
2014-01-03,6.7482,6.7555,6.6812,6.6943,1562692,0
2014-01-06,6.7276,6.7416,6.6943,6.7141,1420012,0
2014-01-07,6.7555,6.8758,6.7482,6.8571,2054258,0
2014-01-08,6.8356,6.8758,6.8157,6.8758,1248215,0
2014-01-09,6.8904,6.8904,6.8356,6.8829,1103851,0
2014-01-10,6.8904,6.9106,6.8571,6.9031,1042506,0
2014-01-13,6.9031,6.9106,6.7761,6.7878,1822438,0
2014-01-14,6.7878,6.8829,6.7761,6.8644,1150102,0
2014-01-15,6.8571,6.9234,6.8571,6.9106,1451807,0
2014-01-16,6.8904,6.9106,6.8644,6.9031,846953,0
2014-01-17,6.9031,6.9234,6.8758,6.8904,1041535,0
2014-01-21,6.9169,6.9708,6.8967,6.9708,1334709,0
2014-01-22,6.9388,7.0124,6.9241,7.0124,1579755,0
2014-01-23,6.9789,6.9789,6.9169,6.9453,1383378,0
2014-01-24,6.9241,6.9315,6.8014,6.8427,1823573,0
2014-01-27,6.8356,6.8356,6.618,6.6453,2783038,0
2014-01-28,6.6657,6.7474,6.6585,6.7125,1930781,0
2014-01-29,6.6585,6.7056,6.6386,6.6386,1822434,0
2014-01-30,6.6657,6.7399,6.6657,6.7125,1388813,0
2014-01-31,6.6657,6.734,6.6312,6.6796,1408828,0
2014-02-03,6.6728,6.6937,6.5022,6.5158,1966491,0
2014-02-04,6.5498,6.6386,6.509,6.6247,1298307,0
2014-02-05,6.6045,6.6386,6.5565,6.6386,1325614,0
2014-02-06,6.6386,6.7269,6.6386,6.6868,1351381,0
2014-02-07,6.7125,6.7813,6.7056,6.7813,1208398,0
2014-02-10,6.7614,6.8227,6.7614,6.7813,1188034,0
2014-02-11,6.7941,6.8356,6.7941,6.8157,1664432,0
2014-02-12,6.8084,6.8427,6.7813,6.8084,1718053,0
2014-02-13,6.7756,6.8829,6.7545,6.8702,1050456,0
2014-02-14,6.8286,6.9517,6.8227,6.9241,1235725,0
2014-02-18,6.9241,6.9641,6.9169,6.9388,1001485,0
2014-02-19,6.9178,6.9533,6.891,6.8982,1287010,0
2014-02-20,6.891,6.9597,6.8764,6.946,1143309,0
2014-02-21,6.9727,7.0065,6.9597,7.0006,1414483,0
2014-02-24,7.0006,7.0428,7.0006,7.021,1373747,0
2014-02-25,7.0363,7.0485,7.0006,7.0285,1143242,0
2014-02-26,7.0285,7.0363,7.0006,7.0139,929052,0
2014-02-27,7.0006,7.0485,7.0006,7.0363,1003856,0
2014-02-28,7.0485,7.0631,6.9805,7.021,1518355,0
2014-03-03,6.9597,6.9727,6.9112,6.946,1716450,0
2014-03-04,6.9935,7.0139,6.9727,6.9935,1322782,0
2014-03-05,6.9876,7.0065,6.9876,7.0006,1190697,0
2014-03-06,7.0139,7.0363,7.0006,7.0006,1319500,0
2014-03-07,7.0065,7.0285,6.9396,7.021,1889942,0
2014-03-10,6.9876,7.0006,6.946,6.9876,1172366,0
2014-03-11,7.0065,7.0139,6.9396,6.9533,1521413,0
2014-03-12,6.9323,7.0006,6.9112,7.0006,979032,0
2014-03-13,7.0006,7.0139,6.891,6.9178,1713558,0
2014-03-14,6.9112,6.9323,6.8834,6.9112,1143710,0
2014-03-17,6.9323,6.9876,6.9323,6.9657,1039002,0
2014-03-18,6.9805,7.0285,6.9805,7.0065,1632589,0
2014-03-19,7.021,7.0363,6.946,6.9727,1459109,0
2014-03-20,6.9539,6.9884,6.9401,6.9812,1300320,0
2014-03-21,6.9812,7.008,6.9329,6.9664,1106245,0
2014-03-24,6.9812,6.9949,6.8708,6.9045,1518485,0
2014-03-25,6.9186,6.9812,6.8982,6.9736,1181724,0
2014-03-26,6.9884,7.0155,6.9605,6.9664,867209,0
2014-03-27,6.9664,6.9736,6.8982,6.9469,1609353,0
2014-03-28,6.9539,7.0022,6.9539,7.0022,1074426,0
2014-03-31,7.0226,7.0297,6.9812,6.9884,1248885,0
2014-04-01,6.9949,7.0297,6.9949,7.0226,936433,0
2014-04-02,7.008,7.0226,6.9605,6.9812,1432456,0
2014-04-03,7.0022,7.0442,6.9736,7.008,1250453,0
2014-04-04,7.0226,7.0712,6.9664,6.9949,1259881,0
2014-04-07,6.9736,6.9812,6.891,6.9256,1483570,0
2014-04-08,6.9186,6.9664,6.9045,6.9401,1150644,0
2014-04-09,6.9664,6.9812,6.9329,6.9812,1235378,0
2014-04-10,6.9949,7.0022,6.9401,6.9605,1307445,0
2014-04-11,6.9186,6.9401,6.891,6.8982,1180519,0
2014-04-14,6.9256,6.9539,6.9045,6.9469,998627,0
2014-04-15,6.9469,6.9736,6.891,6.9539,1344208,0
2014-04-16,6.9736,7.0022,6.9605,7.0022,1069037,0
2014-04-17,7.0022,7.0297,6.9949,7.0297,852962,0
2014-04-21,7.0086,7.045,6.9956,7.0031,1224448,0
2014-04-22,7.0031,7.0518,6.9956,7.0304,934771,0
2014-04-23,7.0375,7.0518,7.0164,7.045,963676,0
2014-04-24,7.058,7.058,6.9891,7.0518,1522612,0
2014-04-25,7.045,7.045,7.0086,7.0235,1513710,0
2014-04-28,7.045,7.045,6.9956,7.0164,1248438,0
2014-04-29,7.0518,7.0645,7.0164,7.058,1471436,0
2014-04-30,7.058,7.1139,7.0518,7.1139,1335429,0
2014-05-01,7.1139,7.1416,7.0992,7.1139,1272704,0
2014-05-02,7.0799,7.1416,7.0799,7.1346,1149640,0
2014-05-05,7.1291,7.1492,7.1067,7.1416,1021870,0
2014-05-06,7.1346,7.1492,7.1215,7.1291,1057517,0
2014-05-07,7.1291,7.1416,7.1139,7.1346,1102710,0
2014-05-08,7.1346,7.1492,7.1215,7.1416,812435,0
2014-05-09,7.1346,7.1416,7.1215,7.1346,963047,0
2014-05-12,7.1416,7.2046,7.1346,7.1896,1493300,0
2014-05-13,7.1708,7.2123,7.1708,7.2123,1247526,0
2014-05-14,7.1896,7.2258,7.1837,7.2123,1062029,0
2014-05-15,7.2123,7.2123,7.1291,7.1632,1463815,0
2014-05-16,7.1632,7.2046,7.1632,7.197,1162671,0
2014-05-19,7.1837,7.2463,7.1837,7.2395,1100888,0
2014-05-20,7.2395,7.2395,7.1837,7.2123,1245240,0
2014-05-21,7.2132,7.2342,7.1424,7.1565,2485841,0
2014-05-22,7.164,7.2132,7.164,7.1904,1033694,0
2014-05-23,7.2052,7.2132,7.1844,7.2132,801359,0
2014-05-27,7.2342,7.2742,7.2132,7.268,1364814,0
2014-05-28,7.2475,7.268,7.2206,7.2342,1186272,0
2014-05-29,7.2342,7.2742,7.2342,7.2742,1064467,0
2014-05-30,7.2818,7.3049,7.2742,7.2972,1128345,0
2014-06-02,7.2972,7.3469,7.2972,7.3469,1048983,0
2014-06-03,7.3393,7.3593,7.3255,7.3532,1159972,0
2014-06-04,7.3393,7.3532,7.2972,7.3049,1604878,0
2014-06-05,7.3124,7.3469,7.2742,7.3469,1129920,0
2014-06-06,7.3324,7.3656,7.3324,7.3656,1100718,0
2014-06-09,7.3656,7.3732,7.3255,7.3324,1180113,0
2014-06-10,7.2972,7.3124,7.2132,7.2263,3877192,0
2014-06-11,7.2263,7.2551,7.1565,7.1775,2400933,0
2014-06-12,7.1775,7.1904,7.0992,7.1067,1889033,0
2014-06-13,7.1067,7.1291,7.1067,7.1139,1789880,0
2014-06-16,7.1139,7.1565,7.1067,7.1346,1640273,0
2014-06-17,7.1291,7.1715,7.1215,7.15,1539244,0
2014-06-18,7.15,7.2052,7.1424,7.2052,1463173,0
2014-06-19,7.228,7.2636,7.1987,7.2636,1193560,0
2014-06-20,7.2636,7.2636,7.2061,7.2214,968689,0
2014-06-23,7.228,7.228,7.1722,7.1853,1393472,0
2014-06-24,7.1853,7.249,7.1853,7.249,1429635,0
2014-06-25,7.2425,7.2834,7.228,7.2755,1428653,0
2014-06-26,7.2834,7.2834,7.228,7.2696,1245446,0
2014-06-27,7.2696,7.2909,7.2567,7.2909,738464,0
2014-06-30,7.3208,7.3492,7.2988,7.3492,1511476,0
2014-07-01,7.3492,7.3987,7.334,7.3987,1066627,0
2014-07-02,7.3675,7.3832,7.3139,7.3492,1275469,0
2014-07-03,7.3754,7.3987,7.3548,7.3675,795814,0
2014-07-07,7.3832,7.3832,7.3492,7.3548,1384093,0
2014-07-08,7.3492,7.3675,7.2834,7.3492,1796037,0
2014-07-09,7.334,7.3548,7.2988,7.3064,1378751,0
2014-07-10,7.2348,7.3064,7.2061,7.2696,1677724,0
2014-07-11,7.2755,7.334,7.249,7.3271,842278,0
2014-07-14,7.2755,7.3675,7.2755,7.3417,946653,0
2014-07-15,7.3548,7.3675,7.3139,7.3548,1023299,0
2014-07-16,7.3832,7.4061,7.3548,7.3987,1158684,0
2014-07-17,7.3832,7.3987,7.3139,7.3271,1172060,0
2014-07-18,7.3492,7.3987,7.3208,7.391,1038070,0
2014-07-21,7.3609,7.3675,7.3271,7.3492,1130152,0
2014-07-22,7.3768,7.4282,7.3692,7.4141,1091003,0
2014-07-23,7.4141,7.4422,7.4141,7.4141,713572,0
2014-07-24,7.4141,7.4698,7.4141,7.4698,1169766,0
2014-07-25,7.4619,7.4698,7.4141,7.4422,1001735,0
2014-07-28,7.4548,7.4698,7.4141,7.4548,825716,0
2014-07-29,7.4619,7.4698,7.4213,7.4282,1022719,0
2014-07-30,7.4282,7.4282,7.3557,7.4282,1387116,0
2014-07-31,7.4141,7.4141,7.2567,7.2696,1805593,0
2014-08-01,7.249,7.2841,7.1844,7.228,1445349,0
2014-08-04,7.2348,7.2567,7.1844,7.228,1036767,0
2014-08-05,7.2214,7.228,7.1058,7.1346,1369453,0
2014-08-06,7.1208,7.1775,7.0851,7.1775,1731325,0
2014-08-07,7.2061,7.228,7.1282,7.1565,1257720,0
2014-08-08,7.1909,7.2214,7.1424,7.2214,1090583,0
2014-08-11,7.2348,7.2696,7.214,7.2636,1197421,0
2014-08-12,7.2567,7.2636,7.2214,7.2348,1180912,0
2014-08-13,7.2696,7.2841,7.2348,7.2764,1329676,0
2014-08-14,7.2764,7.3349,7.2764,7.3216,1047014,0
2014-08-15,7.3425,7.3502,7.2995,7.3216,1138861,0
2014-08-18,7.3502,7.4141,7.3502,7.4071,1186112,0
2014-08-19,7.4282,7.4282,7.3846,7.4282,1805817,0
2014-08-20,7.401,7.4291,7.3563,7.3563,1505503,0
2014-08-21,7.3563,7.3854,7.3425,7.3502,1657537,0
2014-08-22,7.3563,7.3777,7.3349,7.37,779061,0
2014-08-25,7.3854,7.4369,7.3854,7.4369,1017279,0
2014-08-26,7.4291,7.4632,7.4291,7.4485,1152887,0
2014-08-27,7.4485,7.4713,7.4291,7.4369,991486,0
2014-08-28,7.4148,7.4713,7.393,7.4713,1179045,0
2014-08-29,7.4713,7.5005,7.4563,7.479,982266,0
2014-09-02,7.479,7.5005,7.4079,7.422,1251393,0
2014-09-03,7.4369,7.4713,7.4369,7.4713,746653,0
2014-09-04,7.4713,7.4866,7.4431,7.4431,1051097,0
2014-09-05,7.4291,7.4563,7.422,7.4485,779245,0
2014-09-08,7.4485,7.4632,7.4148,7.4369,938280,0
2014-09-09,7.422,7.4369,7.393,7.422,1223126,0
2014-09-10,7.4431,7.4431,7.4148,7.4369,867710,0
2014-09-11,7.422,7.4291,7.401,7.401,1166491,0
2014-09-12,7.4079,7.4079,7.3502,7.3777,1070709,0
2014-09-15,7.3625,7.393,7.3502,7.3563,1033081,0
2014-09-16,7.3425,7.422,7.3425,7.4148,974847,0
2014-09-17,7.4369,7.4563,7.4079,7.4291,1173148,0
2014-09-18,7.4369,7.4866,7.4369,7.479,1486584,0
2014-09-19,7.4958,7.5091,7.4641,7.4797,1135679,0
2014-09-22,7.472,7.472,7.37,7.401,1462061,0
2014-09-23,7.37,7.4299,7.3625,7.393,998883,0
2014-09-24,7.4156,7.4439,7.3777,7.4377,957361,0
2014-09-25,7.4377,7.4439,7.3425,7.3502,1049361,0
2014-09-26,7.3625,7.393,7.3563,7.3854,986678,0
2014-09-29,7.3625,7.3777,7.3139,7.3625,1257517,0
2014-09-30,7.3854,7.401,7.2755,7.2755,2921684,0
2014-10-01,7.2909,7.2988,7.2189,7.2342,1892687,0
2014-10-02,7.2342,7.2342,7.0878,7.1242,2666182,0
2014-10-03,7.182,7.2263,7.1541,7.2041,1268467,0
2014-10-06,7.241,7.2628,7.1964,7.2189,1082172,0
2014-10-07,7.2114,7.2263,7.1396,7.1541,1428921,0
2014-10-08,7.1468,7.241,7.1171,7.2263,1546978,0
2014-10-09,7.2263,7.241,7.1242,7.1541,1493869,0
2014-10-10,7.1242,7.1468,6.9286,6.9577,3022695,0
2014-10-13,6.9501,6.9577,6.6601,6.6747,4493141,0
2014-10-14,6.6891,6.7256,6.6169,6.6386,3019432,0
2014-10-15,6.602,6.6747,6.4717,6.6386,4297834,0
2014-10-16,6.5806,6.7982,6.537,6.7909,1949216,0
2014-10-17,6.9649,7.008,6.885,6.9068,1825174,0
2014-10-20,6.9068,6.9577,6.885,6.9577,1516766,0
2014-10-21,6.9868,7.0878,6.9868,7.0741,2432516,0
2014-10-22,7.0962,7.1626,7.0669,7.0887,1276914,0
2014-10-23,7.1626,7.1987,7.1409,7.1626,1452665,0
2014-10-24,7.1699,7.2061,7.1484,7.2061,834459,0
2014-10-27,7.1626,7.1844,7.1409,7.155,1056303,0
2014-10-28,7.1844,7.2574,7.1844,7.2574,1062403,0
2014-10-29,7.265,7.324,7.2289,7.2356,1526701,0
2014-10-30,7.2289,7.2499,6.8113,7.1987,2090031,0
2014-10-31,7.2865,7.3016,7.2289,7.265,1257456,0
2014-11-03,7.265,7.3173,7.2434,7.3092,1289651,0
2014-11-04,7.3092,7.3092,7.1909,7.2356,1110294,0
2014-11-05,7.2789,7.3016,7.2434,7.3016,783142,0
2014-11-06,7.2865,7.3173,7.265,7.265,1002686,0
2014-11-07,7.2719,7.2719,7.1768,7.2061,1320053,0
2014-11-10,7.2061,7.2214,7.1699,7.1699,964200,0
2014-11-11,7.1768,7.3016,7.1699,7.3016,987406,0
2014-11-12,7.2574,7.3092,7.2356,7.2789,1047480,0
2014-11-13,7.2719,7.3016,7.1699,7.1768,1577333,0
2014-11-14,7.1987,7.2434,7.1768,7.2434,1109903,0
2014-11-17,7.2499,7.2789,7.2061,7.214,1388695,0
2014-11-18,7.2356,7.3378,7.2289,7.3173,1658288,0
2014-11-19,7.3181,7.3393,7.2872,7.3317,1102499,0
2014-11-20,7.3181,7.3542,7.3023,7.3469,931559,0
2014-11-21,7.3832,7.4282,7.3675,7.3987,965557,0
2014-11-24,7.4206,7.4282,7.3602,7.3675,1082176,0
2014-11-25,7.391,7.3987,7.3675,7.391,757885,0
2014-11-26,7.3832,7.3987,7.3754,7.3987,862973,0
2014-11-28,7.4134,7.4206,7.3987,7.4134,644488,0
2014-12-01,7.3987,7.3987,7.3023,7.3101,1075421,0
2014-12-02,7.3023,7.3987,7.3023,7.391,1138491,0
2014-12-03,7.3987,7.3987,7.3542,7.3754,946334,0
2014-12-04,7.3602,7.3754,7.3181,7.3469,948475,0
2014-12-05,7.3469,7.3832,7.3317,7.3675,992684,0
2014-12-08,7.3542,7.3542,7.2797,7.3023,1062332,0
2014-12-09,7.2582,7.2659,7.1987,7.2659,1261973,0
2014-12-10,7.2505,7.2582,7.1179,7.1768,1449499,0
2014-12-11,7.1844,7.2659,7.1699,7.1987,1114095,0
2014-12-12,7.1768,7.1987,7.1103,7.125,1322075,0
2014-12-15,7.1402,7.1626,6.9926,7.0518,1612515,0
2014-12-16,7.0073,7.0954,6.9556,6.9777,1482608,0
2014-12-17,6.9777,7.1179,6.9777,7.1179,1257321,0
2014-12-18,7.214,7.2797,7.1768,7.2797,1444144,0
2014-12-19,7.2949,7.3469,7.2727,7.3393,1079963,0
2014-12-22,7.3185,7.3476,7.2505,7.303,1207300,0
2014-12-23,7.303,7.3108,7.2434,7.2582,1260156,0
2014-12-24,7.2582,7.3185,7.2582,7.3108,529884,0
2014-12-26,7.3185,7.3402,7.2434,7.2505,733699,0
2014-12-29,7.2214,7.2434,7.1987,7.214,1257818,0
2014-12-30,7.1909,7.2061,7.1096,7.1171,1444963,0
2014-12-31,7.1618,7.1987,7.0573,7.0573,1933987,0
2015-01-02,7.0799,7.1022,7.0281,7.087,1258558,0
2015-01-05,7.0355,7.0355,6.8789,6.9236,1875083,0
2015-01-06,6.9682,6.998,6.8642,6.8864,1837964,0
2015-01-07,6.9385,6.998,6.9236,6.9609,1673064,0
2015-01-08,7.0129,7.1022,6.998,7.0726,1063896,0
2015-01-09,7.1022,7.1096,6.998,7.0428,867535,0
2015-01-12,7.0502,7.0502,6.9682,7.0056,868776,0
2015-01-13,7.0129,7.0648,6.9385,6.9831,847458,0
2015-01-14,6.8864,6.946,6.8493,6.8789,1254828,0
2015-01-15,6.909,6.9311,6.8568,6.8718,1284573,0
2015-01-16,6.8568,6.946,6.8568,6.9385,1122921,0
2015-01-20,6.9609,7.0056,6.9385,6.998,839955,0
2015-01-21,6.9466,7.0817,6.9466,7.0742,1140601,0
2015-01-22,7.1114,7.1338,7.0518,7.104,1483483,0
2015-01-23,7.0817,7.104,7.0661,7.0817,854374,0
2015-01-26,7.0817,7.0966,7.0661,7.0817,976108,0
2015-01-27,7.0212,7.0742,6.9839,7.0661,1099744,0
2015-01-28,7.0817,7.0817,6.9915,6.999,1379158,0
2015-01-29,7.0212,7.0368,6.9315,7.0065,1981031,0
2015-01-30,6.999,7.0065,6.8939,6.9015,1919569,0
2015-02-02,6.9092,6.9762,6.8789,6.954,1681324,0
2015-02-03,6.9691,7.0966,6.9691,7.0817,1499440,0
2015-02-04,7.0368,7.1492,7.0212,7.104,1209665,0
2015-02-05,7.1193,7.1565,7.104,7.1338,866295,0
2015-02-06,7.1265,7.1565,7.1193,7.1492,852352,0
2015-02-09,7.1265,7.1338,7.0742,7.089,868128,0
2015-02-10,7.1338,7.1492,7.0742,7.1492,826600,0
2015-02-11,7.1338,7.1788,7.1265,7.164,726860,0
2015-02-12,7.1788,7.2321,7.1788,7.2246,1080923,0
2015-02-13,7.2321,7.2613,7.2018,7.2536,857785,0
2015-02-17,7.2689,7.2689,7.1492,7.2166,1243719,0
2015-02-18,7.1795,7.2475,7.1795,7.2475,799290,0
2015-02-19,7.2329,7.2628,7.1948,7.2024,778139,0
2015-02-20,7.1948,7.2551,7.1948,7.2475,1080974,0
2015-02-23,7.2403,7.2855,7.2175,7.2855,1110826,0
2015-02-24,7.2932,7.3385,7.2855,7.3163,1091440,0
2015-02-25,7.3009,7.3532,7.3009,7.3385,934128,0
2015-02-26,7.3463,7.3761,7.3308,7.3609,990864,0
2015-02-27,7.3839,7.4148,7.3609,7.3995,1205424,0
2015-03-02,7.4071,7.4148,7.3761,7.4148,1013542,0
2015-03-03,7.3839,7.4148,7.3532,7.4148,785534,0
2015-03-04,7.3995,7.4148,7.3532,7.4148,706889,0
2015-03-05,7.4148,7.4823,7.4071,7.4823,797827,0
2015-03-06,7.4446,7.4446,7.3761,7.3995,903567,0
2015-03-09,7.3917,7.4071,7.3532,7.3532,814479,0
2015-03-10,7.324,7.324,7.2628,7.2706,820691,0
2015-03-11,7.2781,7.3009,7.2628,7.2855,723805,0
2015-03-12,7.2932,7.3385,7.2932,7.3308,585416,0
2015-03-13,7.3086,7.324,7.2628,7.3086,588984,0
2015-03-16,7.3308,7.3683,7.3086,7.324,865636,0
2015-03-17,7.3163,7.3532,7.2781,7.3385,777602,0
2015-03-18,7.3163,7.4071,7.2855,7.3917,825850,0
2015-03-19,7.3761,7.3995,7.3463,7.3995,666971,0
2015-03-20,7.4392,7.4455,7.3925,7.4079,742121,0
2015-03-23,7.4001,7.4392,7.4001,7.4314,724735,0
2015-03-24,7.4314,7.4455,7.3925,7.4079,995808,0
2015-03-25,7.4079,7.4235,7.3469,7.3542,1233847,0
2015-03-26,7.3393,7.3846,7.3009,7.3692,802990,0
2015-03-27,7.3692,7.3846,7.3469,7.3692,662999,0
2015-03-30,7.3925,7.4392,7.3925,7.4235,721853,0
2015-03-31,7.4235,7.4314,7.3846,7.4001,1181337,0
2015-04-01,7.3925,7.3925,7.3393,7.3768,966973,0
2015-04-02,7.3469,7.4079,7.324,7.3692,1010100,0
2015-04-06,7.3615,7.4392,7.3542,7.4235,863548,0
2015-04-07,7.4156,7.4988,7.4079,7.4604,976583,0
2015-04-08,7.4681,7.5226,7.4455,7.4988,784904,0
2015-04-09,7.4921,7.5226,7.4758,7.5226,513514,0
2015-04-10,7.4988,7.5303,7.4758,7.5226,791457,0
2015-04-13,7.5149,7.5303,7.4455,7.4681,834583,0
2015-04-14,7.4758,7.5149,7.4681,7.5149,725391,0
2015-04-15,7.5226,7.5837,7.5226,7.5597,870794,0
2015-04-16,7.5597,7.6296,7.5384,7.6296,1383226,0
2015-04-17,7.6214,7.6214,7.5303,7.5756,1626298,0
2015-04-20,7.5984,7.6296,7.5984,7.6138,878631,0
2015-04-21,7.6377,7.6527,7.5845,7.6072,832449,0
2015-04-22,7.6072,7.6688,7.5845,7.6609,663667,0
2015-04-23,7.6609,7.6688,7.6146,7.6146,1142540,0
2015-04-24,7.6527,7.6609,7.6224,7.6377,857766,0
2015-04-27,7.6609,7.6761,7.6224,7.6303,825053,0
2015-04-28,7.6303,7.6527,7.5845,7.6527,846895,0
2015-04-29,7.6303,7.6609,7.6146,7.6527,818162,0
2015-04-30,7.6456,7.6527,7.5922,7.6377,1210407,0
2015-05-01,7.6456,7.6688,7.6224,7.6688,1031379,0
2015-05-04,7.6688,7.6918,7.6527,7.6609,925419,0
2015-05-05,7.6609,7.6761,7.5845,7.6224,1112897,0
2015-05-06,7.6303,7.6377,7.5454,7.5922,1086766,0
2015-05-07,7.5845,7.6456,7.5605,7.6303,715581,0
2015-05-08,7.6761,7.715,7.6761,7.715,914629,0
2015-05-11,7.715,7.715,7.6688,7.6918,705311,0
2015-05-12,7.6456,7.707,7.6224,7.707,810168,0
2015-05-13,7.6761,7.7305,7.6761,7.7305,886939,0
2015-05-14,7.7377,7.7602,7.7223,7.7602,1531668,0
2015-05-15,7.7684,7.7768,7.745,7.7684,811116,0
2015-05-18,7.7684,7.7849,7.7377,7.7768,1061764,0
2015-05-19,7.7768,7.8076,7.7602,7.8076,986651,0
2015-05-20,7.8,7.8084,7.7692,7.8084,767627,0
2015-05-21,7.815,7.8232,7.7775,7.7929,863582,0
2015-05-22,7.7858,7.8084,7.7457,7.7775,635304,0
2015-05-26,7.7858,7.7858,7.6918,7.7386,1174106,0
2015-05-27,7.7305,7.7692,7.715,7.7612,713978,0
2015-05-28,7.7538,7.7775,7.7223,7.7692,603875,0
2015-05-29,7.7775,7.7775,7.715,7.7305,812122,0
2015-06-01,7.7538,7.7538,7.707,7.7223,917429,0
2015-06-02,7.7223,7.7929,7.707,7.7775,759362,0
2015-06-03,7.7858,7.815,7.7692,7.815,897115,0
2015-06-04,7.7775,7.7929,7.715,7.7386,1019507,0
2015-06-05,7.707,7.7223,7.6609,7.715,965730,0
2015-06-08,7.6998,7.707,7.6456,7.6527,922136,0
2015-06-09,7.6527,7.6688,7.6067,7.6138,925357,0
2015-06-10,7.6456,7.7457,7.6377,7.7305,912700,0
2015-06-11,7.7538,7.7858,7.7457,7.7692,745025,0
2015-06-12,7.7386,7.7386,7.6841,7.6918,771242,0
2015-06-15,7.6609,7.6918,7.6377,7.6609,581395,0
2015-06-16,7.6377,7.6998,7.6377,7.6761,887444,0
2015-06-17,7.715,7.7223,7.6456,7.707,1151315,0
2015-06-18,7.6918,7.7612,7.6918,7.7223,1581689,0
2015-06-19,7.7078,7.7313,7.7004,7.7313,658647,0
2015-06-22,7.8019,7.8168,7.7791,7.8019,1008885,0
2015-06-23,7.8091,7.8168,7.7947,7.8091,908378,0
2015-06-24,7.7947,7.8019,7.7555,7.7708,740005,0
2015-06-25,7.7874,7.8019,7.7395,7.7395,712760,0
2015-06-26,7.7473,7.7708,7.7004,7.7078,639712,0
2015-06-29,7.6536,7.6536,7.5597,7.5597,1361681,0
2015-06-30,7.6377,7.6536,7.5756,7.5756,1334161,0
2015-07-01,7.6697,7.6697,7.6214,7.6536,681672,0
2015-07-02,7.6456,7.6617,7.5517,7.6214,994170,0
2015-07-06,7.5517,7.5837,7.5047,7.5439,912946,0
2015-07-07,7.6138,7.6138,7.4815,7.5984,1346591,0
2015-07-08,7.5439,7.5439,7.4657,7.4894,1112240,0
2015-07-09,7.5677,7.5984,7.5202,7.5517,846558,0
2015-07-10,7.5984,7.6924,7.5984,7.6697,1453397,0
2015-07-13,7.7078,7.7395,7.7004,7.7313,729001,0
2015-07-14,7.7313,7.7791,7.7313,7.7626,622029,0
2015-07-15,7.7555,7.7947,7.7395,7.7708,613859,0
2015-07-16,7.7947,7.8249,7.7874,7.8249,768018,0
2015-07-17,7.8489,7.8561,7.8249,7.8561,924844,0
2015-07-20,7.8644,7.8727,7.8249,7.8489,817263,0
2015-07-21,7.8249,7.8644,7.8168,7.8644,778759,0
2015-07-22,7.8422,7.8652,7.8027,7.81,818525,0
2015-07-23,7.8339,7.857,7.7313,7.7708,1185347,0
2015-07-24,7.7708,7.7708,7.6527,7.6841,1054911,0
2015-07-27,7.6368,7.6448,7.5819,7.5976,850499,0
2015-07-28,7.6368,7.7555,7.613,7.7555,903413,0
2015-07-29,7.7555,7.8027,7.7473,7.7874,549787,0
2015-07-30,7.7791,7.7874,7.7313,7.7791,594957,0
2015-07-31,7.8258,7.8339,7.7555,7.7791,699256,0
2015-08-03,7.7626,7.7791,7.7232,7.7395,811415,0
2015-08-04,7.7158,7.7791,7.7158,7.7313,823602,0
2015-08-05,7.7626,7.81,7.7626,7.7874,647991,0
2015-08-06,7.7626,7.7791,7.6924,7.6924,1587731,0
2015-08-07,7.6841,7.7232,7.6688,7.7158,743028,0
2015-08-10,7.7555,7.7708,7.7313,7.7626,804444,0
2015-08-11,7.7158,7.7313,7.6688,7.7313,615163,0
2015-08-12,7.6924,7.7473,7.6448,7.7395,960382,0
2015-08-13,7.7313,7.7874,7.7004,7.7395,714481,0
2015-08-14,7.7232,7.7473,7.7004,7.7395,600539,0
2015-08-17,7.7232,7.7874,7.7004,7.7791,707121,0
2015-08-18,7.7708,7.7791,7.7232,7.7395,671978,0
2015-08-19,7.7078,7.7158,7.6448,7.6841,1008216,0
2015-08-20,7.6456,7.6617,7.5182,7.5182,1058822,0
2015-08-21,7.5027,7.5027,7.2402,7.28,2044537,0
2015-08-24,6.7713,7.0735,6.0558,6.8029,6255406,0
2015-08-25,6.9141,7.0651,6.9141,6.9938,2146582,0
2015-08-26,7.0815,7.1926,6.9541,7.1846,1667689,0
2015-08-27,7.2562,7.3913,7.2481,7.3752,1404713,0
2015-08-28,7.3436,7.3833,7.3117,7.3516,727272,0
2015-08-31,7.3276,7.3355,7.272,7.272,1019315,0
2015-09-01,7.1686,7.2004,7.0815,7.1291,1344572,0
2015-09-02,7.1768,7.2085,7.1291,7.2004,823529,0
2015-09-03,7.2323,7.28,7.1686,7.1846,733435,0
2015-09-04,7.121,7.1368,7.0651,7.0971,842654,0
2015-09-08,7.1608,7.2641,7.1608,7.2481,878386,0
2015-09-09,7.28,7.3037,7.1368,7.1368,873858,0
2015-09-10,7.1528,7.2163,7.1368,7.1846,635995,0
2015-09-11,7.1608,7.2085,7.1368,7.1608,868950,0
2015-09-14,7.1608,7.1608,7.0651,7.0651,695309,0
2015-09-15,7.0892,7.1368,7.0735,7.113,973762,0
2015-09-16,7.113,7.1686,7.105,7.121,878386,0
2015-09-17,7.121,7.2163,7.113,7.1768,979128,0
2015-09-18,7.0735,7.1608,7.0572,7.1291,1176594,0
2015-09-21,7.154,7.1942,7.1218,7.1861,752725,0
2015-09-22,7.0979,7.1137,7.026,7.0577,935637,0
2015-09-23,7.0498,7.0979,7.0094,7.0337,1106966,0
2015-09-24,6.9535,6.9855,6.9052,6.9134,2272868,0
2015-09-25,6.9616,7.0177,6.8413,6.8572,1588734,0
2015-09-28,6.8172,6.8572,6.6006,6.6246,2374371,0
2015-09-29,6.6325,6.7289,6.5527,6.6006,2127379,0
2015-09-30,6.6889,6.7289,6.6246,6.6567,1588983,0
2015-10-01,6.6729,6.7929,6.6408,6.7851,1009701,0
2015-10-02,6.6649,6.8333,6.6567,6.8251,1410312,0
2015-10-05,6.8651,7.0577,6.8651,7.0415,1273038,0
2015-10-06,7.0177,7.082,7.0094,7.0498,955834,0
2015-10-07,7.0979,7.17,7.0577,7.106,1072293,0
2015-10-08,7.0979,7.17,7.074,7.17,872297,0
2015-10-09,7.1781,7.226,7.1459,7.1781,613574,0
2015-10-12,7.1861,7.2022,7.154,7.154,489838,0
2015-10-13,7.1218,7.17,7.074,7.09,539761,0
2015-10-14,7.106,7.1381,7.0415,7.082,918553,0
2015-10-15,7.0979,7.2022,7.082,7.1942,800852,0
2015-10-16,7.2022,7.2583,7.1781,7.2503,778408,0
2015-10-19,7.2423,7.2985,7.2181,7.2985,1047032,0
2015-10-20,7.2985,7.3418,7.2802,7.3384,792636,0
2015-10-21,7.3395,7.372,7.2749,7.283,764446,0
2015-10-22,7.3235,7.3882,7.3152,7.364,871468,0
2015-10-23,7.4124,7.4853,7.3962,7.4042,1047809,0
2015-10-26,7.4042,7.4042,7.3314,7.3801,735039,0
2015-10-27,7.364,7.3962,7.3314,7.372,782491,0
2015-10-28,7.3882,7.4367,7.3475,7.4042,685481,0
2015-10-29,7.372,7.4124,7.364,7.3882,697965,0
2015-10-30,7.4207,7.4285,7.372,7.3962,904337,0
2015-11-02,7.4042,7.5177,7.4042,7.5093,1076311,0
2015-11-03,7.5093,7.5824,7.4691,7.5662,909773,0
2015-11-04,7.5824,7.5824,7.4853,7.5093,875524,0
2015-11-05,7.4936,7.5177,7.4042,7.4207,1554228,0
2015-11-06,7.4042,7.4448,7.3801,7.4448,1117756,0
2015-11-09,7.4285,7.4285,7.3073,7.4042,900710,0
2015-11-10,7.372,7.4367,7.364,7.4367,729970,0
2015-11-11,7.4448,7.4609,7.4207,7.4367,651253,0
2015-11-12,7.4042,7.4124,7.3557,7.372,593293,0
2015-11-13,7.3557,7.372,7.3073,7.3152,778040,0
2015-11-16,7.3152,7.3801,7.2909,7.3801,651624,0
2015-11-17,7.4042,7.4448,7.3395,7.3475,837728,0
2015-11-18,7.3962,7.4448,7.372,7.4285,839335,0
2015-11-19,7.4542,7.4624,7.4215,7.4624,890939,0
2015-11-20,7.4864,7.5033,7.397,7.4297,1006808,0
2015-11-23,7.4461,7.4706,7.405,7.4131,780826,0
2015-11-24,7.405,7.4378,7.3645,7.4215,1207360,0
2015-11-25,7.4215,7.4461,7.405,7.4297,566971,0
2015-11-27,7.4461,7.4461,7.389,7.405,398559,0
2015-11-30,7.4215,7.4297,7.3477,7.3561,1336778,0
2015-12-01,7.3808,7.4378,7.3726,7.405,1052766,0
2015-12-02,7.405,7.4215,7.3561,7.3726,806402,0
2015-12-03,7.3726,7.397,7.2991,7.2991,1055113,0
2015-12-04,7.3236,7.405,7.3073,7.397,877100,0
2015-12-07,7.3561,7.397,7.2991,7.3398,1610525,0
2015-12-08,7.2256,7.3153,7.2256,7.2991,832389,0
2015-12-09,7.2746,7.3645,7.2256,7.2339,1001910,0
2015-12-10,7.2419,7.2827,7.2092,7.2339,1069030,0
2015-12-11,7.1847,7.193,7.046,7.103,1497598,0
2015-12-14,7.1277,7.1356,6.9808,7.0539,1639193,0
2015-12-15,7.0865,7.193,7.0865,7.1604,1255570,0
2015-12-16,7.1847,7.2746,7.1766,7.2663,1095606,0
2015-12-17,7.2663,7.2663,7.2011,7.2092,1286068,0
2015-12-18,7.1766,7.2174,7.1522,7.1766,1136395,0
2015-12-21,7.1356,7.1684,7.0865,7.1112,1037551,0
2015-12-22,7.1356,7.1522,7.0949,7.103,1491563,0
2015-12-23,7.1277,7.1766,7.1277,7.1356,1481795,0
2015-12-24,7.1356,7.1604,7.1305,7.1356,599545,0
2015-12-28,7.0949,7.1112,7.0626,7.0949,2001606,0
2015-12-29,7.1522,7.2011,7.1112,7.193,1558029,0
2015-12-30,7.2174,7.2256,7.1847,7.193,1278357,0
2015-12-31,7.1847,7.2499,7.1684,7.2256,2111540,0
2016-01-04,7.103,7.1355,7.0132,7.1196,1577169,0
2016-01-05,7.1522,7.1604,7.103,7.1196,1088253,0
2016-01-06,7.0626,7.1112,7.0293,7.1112,1863238,0
2016-01-07,7.0212,7.0293,6.9808,7.0293,2085703,0
2016-01-08,7.0539,7.0705,6.9316,6.9316,1067503,0
2016-01-11,6.9398,6.9724,6.7357,6.7764,1774892,0
2016-01-12,6.8253,6.8581,6.7357,6.8172,1412832,0
2016-01-13,6.8253,6.8662,6.6458,6.6622,1362714,0
2016-01-14,6.6622,6.7029,6.4905,6.6378,2352601,0
2016-01-15,6.4662,6.5314,6.4009,6.4579,1485938,0
2016-01-19,6.4988,6.5314,6.4009,6.4174,1700063,0
2016-01-20,6.3607,6.385,6.0552,6.2865,3599740,0
2016-01-21,6.2697,6.4101,6.2534,6.2945,1563357,0
2016-01-22,6.4017,6.5833,6.4017,6.5833,1052137,0
2016-01-25,6.5587,6.575,6.435,6.4513,1135665,0
2016-01-26,6.5175,6.6411,6.4845,6.5833,1579252,0
2016-01-27,6.5998,6.6165,6.49,6.5255,1054760,0
2016-01-28,6.5833,6.6905,6.5089,6.6411,1346602,0
2016-01-29,6.7235,6.7729,6.6823,6.7235,1415898,0
2016-02-01,6.6823,6.7897,6.6657,6.7897,1027408,0
2016-02-02,6.7482,6.7482,6.6575,6.6575,1149356,0
2016-02-03,6.7071,6.74,6.5833,6.699,1206192,0
2016-02-04,6.7071,6.7647,6.6411,6.7482,1001996,0
2016-02-05,6.699,6.7236,6.5915,6.6326,1290975,0
2016-02-08,6.5503,6.5587,6.3524,6.4845,1760801,0
2016-02-09,6.385,6.4926,6.3192,6.3933,1671112,0
2016-02-10,6.435,6.4801,6.3027,6.3027,1001532,0
2016-02-11,6.2201,6.2615,6.1214,6.2201,2163661,0
2016-02-12,6.2697,6.3524,6.2697,6.2945,1181748,0
2016-02-16,6.4675,6.5175,6.4017,6.5175,1273304,0
2016-02-17,6.5833,6.6575,6.5213,6.6494,1378765,0
2016-02-18,6.6506,6.6586,6.5504,6.5837,987733,0
2016-02-19,6.5588,6.6335,6.5253,6.6335,850584,0
2016-02-22,6.6837,6.7338,6.6678,6.692,985770,0
2016-02-23,6.6837,6.7005,6.6506,6.6754,914065,0
2016-02-24,6.6172,6.692,6.5419,6.6754,1011654,0
2016-02-25,6.7005,6.7254,6.6587,6.7088,820067,0
2016-02-26,6.7504,6.7754,6.7295,6.7671,854475,0
2016-02-29,6.7919,6.8003,6.7338,6.7754,1175781,0
2016-03-01,6.8003,6.9588,6.7942,6.9421,987992,0
2016-03-02,6.917,6.967,6.9004,6.9337,954360,0
2016-03-03,6.9337,7.0174,6.9127,6.967,1000275,0
2016-03-04,6.9922,7.075,6.9253,7.0256,1184666,0
2016-03-07,7.0003,7.0337,6.967,7.0256,854532,0
2016-03-08,6.9922,7.0001,6.9503,6.967,740926,0
2016-03-09,6.9837,7.0086,6.9588,6.9837,609400,0
2016-03-10,7.0086,7.0505,6.917,6.9753,873925,0
2016-03-11,7.0419,7.1172,7.0238,7.1004,1245388,0
2016-03-14,7.075,7.1172,7.0668,7.1087,705105,0
2016-03-15,7.075,7.0921,7.0337,7.0337,875610,0
2016-03-16,7.0256,7.0921,7.0255,7.075,731147,0
2016-03-17,7.0587,7.1254,7.0463,7.1254,853294,0
2016-03-18,7.1505,7.1671,7.1004,7.1671,867530,0
2016-03-21,7.1336,7.2088,7.1254,7.1921,1199491,0
2016-03-22,7.1932,7.2268,7.1513,7.1678,815759,0
2016-03-23,7.1595,7.1847,7.075,7.075,756056,0
2016-03-24,7.0667,7.0923,7.0251,7.0415,755188,0
2016-03-28,7.084,7.0923,7.0502,7.0667,864492,0
2016-03-29,7.075,7.1847,7.0667,7.1847,731996,0
2016-03-30,7.2101,7.2942,7.2017,7.2942,893235,0
2016-03-31,7.3109,7.4625,7.2689,7.3866,2758890,0
2016-04-01,7.3449,7.4119,7.2856,7.3782,905299,0
2016-04-04,7.3614,7.3699,7.252,7.3109,1103563,0
2016-04-05,7.2689,7.2774,7.1764,7.1932,1054010,0
2016-04-06,7.2437,7.2605,7.1932,7.2437,876758,0
2016-04-07,7.2101,7.2353,7.1595,7.2017,1163325,0
2016-04-08,7.252,7.2689,7.2101,7.2605,628249,0
2016-04-11,7.2774,7.3236,7.2774,7.2856,557432,0
2016-04-12,7.3024,7.3699,7.2856,7.3699,672167,0
2016-04-13,7.4287,7.4371,7.3699,7.4119,898938,0
2016-04-14,7.4033,7.4205,7.3699,7.3699,642199,0
2016-04-15,7.3614,7.4205,7.3614,7.4205,632108,0
2016-04-18,7.4033,7.4874,7.4033,7.4874,674243,0
2016-04-19,7.5046,7.5212,7.4625,7.5046,809373,0
2016-04-20,7.5142,7.5309,7.4801,7.5309,688227,0
2016-04-21,7.5309,7.5395,7.4801,7.4884,649419,0
2016-04-22,7.4969,7.5112,7.4035,7.4209,1013804,0
2016-04-25,7.4035,7.4292,7.3866,7.4122,683854,0
2016-04-26,7.4377,7.4801,7.4122,7.4801,841244,0
2016-04-27,7.4716,7.4884,7.4462,7.4716,651338,0
2016-04-28,7.4292,7.4969,7.4035,7.4122,689243,0
2016-04-29,7.4377,7.4377,7.3529,7.395,1030459,0
2016-05-02,7.395,7.4716,7.3612,7.4209,814368,0
2016-05-03,7.395,7.4209,7.3529,7.4035,797582,0
2016-05-04,7.3781,7.395,7.3612,7.3866,619616,0
2016-05-05,7.3781,7.4209,7.3529,7.3529,791176,0
2016-05-06,7.3358,7.4292,7.3358,7.4292,704011,0
2016-05-09,7.4292,7.4377,7.395,7.395,662570,0
2016-05-10,7.4292,7.4716,7.4035,7.4462,799516,0
2016-05-11,7.4292,7.4716,7.4122,7.4292,694432,0
2016-05-12,7.4716,7.4969,7.4215,7.4377,681343,0
2016-05-13,7.4631,7.4716,7.3358,7.3529,966151,0
2016-05-16,7.3529,7.4462,7.3529,7.4462,643118,0
2016-05-17,7.4462,7.4631,7.4035,7.4209,860675,0
2016-05-18,7.4209,7.4462,7.3756,7.4209,744395,0
2016-05-19,7.4122,7.4292,7.3445,7.395,954509,0
2016-05-20,7.4132,7.4563,7.4132,7.4305,567164,0
2016-05-23,7.4479,7.4563,7.4392,7.4392,494631,0
2016-05-24,7.4563,7.4989,7.4494,7.4822,819847,0
2016-05-25,7.4989,7.5591,7.4906,7.5591,1026066,0
2016-05-26,7.5591,7.5763,7.5249,7.5763,595804,0
2016-05-27,7.5763,7.6106,7.5506,7.6106,446349,0
2016-05-31,7.6277,7.6406,7.5848,7.602,895309,0
2016-06-01,7.5848,7.6533,7.5591,7.6277,679286,0
2016-06-02,7.6191,7.6533,7.6106,7.6277,625801,0
2016-06-03,7.6191,7.6621,7.5848,7.6621,699025,0
2016-06-06,7.6533,7.7134,7.6431,7.679,913020,0
2016-06-07,7.679,7.7398,7.6737,7.7305,824205,0
2016-06-08,7.722,7.7564,7.7049,7.7477,793564,0
2016-06-09,7.7305,7.7305,7.6963,7.6963,623753,0
2016-06-10,7.6705,7.679,7.5848,7.5936,988923,0
2016-06-13,7.5417,7.5506,7.4563,7.4563,979806,0
2016-06-14,7.4563,7.4896,7.3962,7.4305,930331,0
2016-06-15,7.4392,7.4822,7.4305,7.4392,753546,0
2016-06-16,7.4132,7.465,7.3792,7.4479,825344,0
2016-06-17,7.465,7.5075,7.4479,7.5075,706921,0
2016-06-20,7.5848,7.6106,7.4822,7.5164,1039587,0
2016-06-21,7.5085,7.5262,7.4916,7.5174,716472,0
2016-06-22,7.5,7.5347,7.4916,7.4916,586396,0
2016-06-23,7.5692,7.5779,7.5432,7.5692,766619,0
2016-06-24,7.232,7.4309,7.232,7.3617,1893040,0
2016-06-27,7.2234,7.2566,7.0158,7.033,2607931,0
2016-06-28,7.1541,7.249,7.1108,7.249,1390129,0
2016-06-29,7.3098,7.379,7.2678,7.3617,1029673,0
2016-06-30,7.4047,7.4475,7.379,7.4047,1828817,0
2016-07-01,7.4395,7.5085,7.4309,7.4395,964721,0
2016-07-05,7.4047,7.4047,7.3272,7.3617,887454,0
2016-07-06,7.3446,7.4655,7.3098,7.4655,1006023,0
2016-07-07,7.483,7.5174,7.457,7.4916,769259,0
2016-07-08,7.5692,7.5779,7.5262,7.5607,854495,0
2016-07-11,7.5955,7.604,7.5432,7.5518,733457,0
2016-07-12,7.604,7.6298,7.5865,7.604,774823,0
2016-07-13,7.604,7.6298,7.5955,7.6125,599399,0
2016-07-14,7.6387,7.6557,7.6125,7.6387,941401,0
2016-07-15,7.6298,7.6472,7.604,7.6298,666544,0
2016-07-18,7.6387,7.6904,7.6125,7.6733,887803,0
2016-07-19,7.6644,7.682,7.6298,7.682,793540,0
2016-07-20,7.7091,7.7265,7.6918,7.7091,603014,0
2016-07-21,7.7179,7.7223,7.6305,7.6305,769558,0
2016-07-22,7.6217,7.6305,7.5693,7.6217,677158,0
2016-07-25,7.6305,7.6471,7.5693,7.5957,621138,0
2016-07-26,7.5957,7.6567,7.5957,7.5957,845119,0
2016-07-27,7.648,7.6654,7.6094,7.6217,488728,0
2016-07-28,7.6131,7.6654,7.6131,7.6654,562356,0
2016-07-29,7.6918,7.7004,7.648,7.6918,993221,0
2016-08-01,7.6918,7.7265,7.6567,7.6654,708130,0
2016-08-02,7.6741,7.6918,7.543,7.5518,1358971,0
2016-08-03,7.5781,7.6829,7.5609,7.6829,1087337,0
2016-08-04,7.6829,7.6918,7.6434,7.6741,712310,0
2016-08-05,7.6829,7.7353,7.6734,7.7091,1076381,0
2016-08-08,7.7179,7.7353,7.6654,7.7353,848651,0
2016-08-09,7.7353,7.7615,7.7004,7.7527,710719,0
2016-08-10,7.744,7.7527,7.7091,7.7179,746145,0
2016-08-11,7.7265,7.7527,7.7179,7.7265,662897,0
2016-08-12,7.744,7.7615,7.7004,7.7179,690172,0
2016-08-15,7.744,7.7527,7.7265,7.7353,807815,0
2016-08-16,7.7179,7.779,7.7091,7.779,937704,0
2016-08-17,7.7701,7.7965,7.7298,7.7965,670580,0
2016-08-18,7.7965,7.8399,7.779,7.8313,577959,0
2016-08-19,7.8138,7.8358,7.7965,7.8313,703890,0
2016-08-22,7.8412,7.8412,7.8061,7.8412,699252,0
2016-08-23,7.8501,7.8677,7.7884,7.8061,1489084,0
2016-08-24,7.8148,7.8223,7.762,7.7884,710309,0
2016-08-25,7.7795,7.7974,7.7707,7.7707,994631,0
2016-08-26,7.7974,7.8326,7.7531,7.7795,926581,0
2016-08-29,7.7974,7.8236,7.7884,7.7974,560836,0
2016-08-30,7.8236,7.8326,7.7707,7.7974,600201,0
2016-08-31,7.8236,7.8326,7.7531,7.762,928834,0
2016-09-01,7.7974,7.8191,7.762,7.8061,556001,0
2016-09-02,7.8412,7.859,7.8236,7.8412,557059,0
2016-09-06,7.859,7.9206,7.8326,7.9206,746768,0
2016-09-07,7.9206,7.9206,7.8941,7.9029,689447,0
2016-09-08,7.9029,7.9294,7.8941,7.9118,693841,0
2016-09-09,7.859,7.859,7.718,7.7355,1552014,0
2016-09-12,7.718,7.8236,7.6976,7.7974,953541,0
2016-09-13,7.762,7.7707,7.6562,7.6739,1401741,0
2016-09-14,7.7003,7.7355,7.6298,7.6475,792353,0
2016-09-15,7.6298,7.7795,7.6298,7.7444,721640,0
2016-09-16,7.6916,7.7091,7.6475,7.6562,828590,0
2016-09-19,7.6828,7.7355,7.6562,7.665,852899,0
2016-09-20,7.7003,7.7355,7.6916,7.7267,813517,0
2016-09-21,7.7635,7.8079,7.7464,7.7901,680290,0
2016-09-22,7.8258,7.8613,7.7811,7.808,1008845,0
2016-09-23,7.799,7.816,7.7723,7.7811,747580,0
2016-09-26,7.7546,7.7635,7.6924,7.7012,849645,0
2016-09-27,7.7012,7.808,7.6924,7.7811,986046,0
2016-09-28,7.799,7.8346,7.7901,7.808,730485,0
2016-09-29,7.799,7.808,7.6835,7.6924,915889,0
2016-09-30,7.7012,7.7723,7.7012,7.719,1109285,0
2016-10-03,7.728,7.8258,7.7012,7.8258,961433,0
2016-10-04,7.7901,7.8106,7.6924,7.7723,1037149,0
2016-10-05,7.799,7.808,7.7101,7.7367,963022,0
2016-10-06,7.7546,7.799,7.7367,7.799,889783,0
2016-10-07,7.7811,7.7811,7.719,7.7811,615322,0
2016-10-10,7.799,7.8258,7.7811,7.8258,472821,0
2016-10-11,7.7901,7.799,7.7101,7.7457,926572,0
2016-10-12,7.7367,7.7546,7.7101,7.7457,586229,0
2016-10-13,7.7101,7.719,7.5767,7.6035,1505885,0
2016-10-14,7.6568,7.6835,7.6035,7.6835,761886,0
2016-10-17,7.6835,7.6835,7.4433,7.47,1179622,0
2016-10-18,7.5679,7.5767,7.5233,7.5322,1017143,0
2016-10-19,7.5146,7.6035,7.4875,7.6035,1266592,0
2016-10-20,7.5957,7.6047,7.5149,7.5149,900149,0
2016-10-21,7.5149,7.5686,7.4966,7.5686,642289,0
2016-10-24,7.5957,7.6315,7.5865,7.6225,600748,0
2016-10-25,7.6225,7.6225,7.5597,7.5865,710445,0
2016-10-26,7.5597,7.5775,7.4966,7.5775,747806,0
2016-10-27,7.5686,7.5686,7.4876,7.4876,728056,0
2016-10-28,7.4876,7.5059,7.3532,7.3622,1393984,0
2016-10-31,7.434,7.4518,7.407,7.425,1101882,0
2016-11-01,7.4609,7.4609,7.3352,7.3352,805959,0
2016-11-02,7.3262,7.3531,7.1826,7.1826,1308252,0
2016-11-03,7.1826,7.2185,7.1017,7.1017,1349373,0
2016-11-04,7.0928,7.1288,7.0747,7.0839,1262561,0
2016-11-07,7.1826,7.2635,7.163,7.2635,1046928,0
2016-11-08,7.2724,7.2993,7.2096,7.2814,1035384,0
2016-11-09,7.1826,7.2993,7.1738,7.2814,1029473,0
2016-11-10,7.2724,7.3891,7.2724,7.3262,1458607,0
2016-11-11,7.2904,7.3352,7.2724,7.2993,804035,0
2016-11-14,7.3891,7.3891,7.2006,7.2274,1399159,0
2016-11-15,7.2185,7.3262,7.2096,7.3262,836063,0
2016-11-16,7.2814,7.3622,7.2814,7.3622,866967,0
2016-11-17,7.3262,7.4159,7.3174,7.4159,856438,0
2016-11-18,7.4159,7.443,7.3532,7.407,772712,0
2016-11-21,7.3993,7.4445,7.3901,7.4172,878397,0
2016-11-22,7.4172,7.6802,7.3901,7.4445,2589652,0
2016-11-23,7.4263,7.4627,7.4172,7.4355,755200,0
2016-11-25,7.4263,7.5263,7.4082,7.4808,542061,0
2016-11-28,7.4536,7.4808,7.363,7.363,953050,0
2016-11-29,7.3901,7.4263,7.3449,7.3449,1149890,0
2016-11-30,7.4082,7.4082,7.2994,7.2994,1347348,0
2016-12-01,7.3085,7.3177,7.2542,7.2542,1163943,0
2016-12-02,7.2361,7.3177,7.2361,7.2994,847128,0
2016-12-05,7.3177,7.3449,7.2994,7.3085,1057767,0
2016-12-06,7.3085,7.381,7.2994,7.381,1295908,0
2016-12-07,7.3901,7.4717,7.363,7.4355,1131677,0
2016-12-08,7.4355,7.4558,7.363,7.381,1732250,0
2016-12-09,7.4263,7.4527,7.4082,7.4263,1309736,0
2016-12-12,7.4536,7.4717,7.4082,7.4445,1177767,0
2016-12-13,7.4808,7.4987,7.4536,7.4536,1563926,0
2016-12-14,7.4717,7.4808,7.3993,7.3993,1362814,0
2016-12-15,7.4172,7.4717,7.4082,7.4263,1265422,0
2016-12-16,7.4717,7.4898,7.4263,7.4263,1555231,0
2016-12-19,7.4445,7.4808,7.4355,7.4717,1051667,0
2016-12-20,7.4717,7.5171,7.4627,7.4898,1432366,0
2016-12-21,7.4911,7.4911,7.4086,7.4453,1359054,0
2016-12-22,7.4177,7.4544,7.3537,7.3719,1708088,0
2016-12-23,7.3719,7.4086,7.3446,7.3811,1793748,0
2016-12-27,7.3995,7.4727,7.3537,7.3719,2173181,0
2016-12-28,7.3811,7.3835,7.2803,7.2987,2084847,0
2016-12-29,7.3171,7.3719,7.3171,7.3352,1657521,0
2016-12-30,7.3811,7.3811,7.2529,7.3446,2923484,0
2017-01-03,7.4086,7.4727,7.3537,7.3537,2446441,0
2017-01-04,7.4269,7.4498,7.3719,7.3811,2241291,0
2017-01-05,7.3719,7.4635,7.3719,7.4177,3001894,0
2017-01-06,7.4453,7.5369,7.4269,7.5001,1460378,0
2017-01-09,7.5001,7.6008,7.482,7.4911,1971789,0
2017-01-10,7.5092,7.546,7.4544,7.4544,1879717,0
2017-01-11,7.4544,7.4911,7.4453,7.4727,1828336,0
2017-01-12,7.4635,7.482,7.4315,7.4635,832903,0
2017-01-13,7.5001,7.5092,7.4727,7.482,901268,0
2017-01-17,7.4727,7.4911,7.4635,7.4727,1531211,0
2017-01-18,7.482,7.5276,7.4772,7.5092,1188160,0
2017-01-19,7.5183,7.5276,7.4727,7.4727,1061031,0
2017-01-20,7.5017,7.5387,7.4739,7.5108,1542473,0
2017-01-23,7.52,7.5571,7.5175,7.5387,907728,0
2017-01-24,7.5387,7.6218,7.5387,7.6126,917713,0
2017-01-25,7.6311,7.7514,7.6311,7.7329,2135294,0
2017-01-26,7.7606,7.8069,7.738,7.7884,1751337,0
2017-01-27,7.8254,7.8254,7.7514,7.7978,801116,0
2017-01-30,7.7698,7.7792,7.7145,7.7792,1630492,0
2017-01-31,7.7792,7.8162,7.7606,7.8162,1154877,0
2017-02-01,7.8346,7.8809,7.8254,7.8623,1712996,0
2017-02-02,7.844,7.8809,7.8346,7.8809,1051128,0
2017-02-03,7.9087,7.9642,7.8809,7.9549,1187083,0
2017-02-06,7.9549,7.9642,7.8162,7.9456,1502053,0
2017-02-07,7.9456,8.0843,7.9384,8.0103,1269190,0
2017-02-08,8.0567,8.075,7.9827,8.075,1155500,0
2017-02-09,8.0843,8.1493,8.0554,8.1399,1397483,0
2017-02-10,8.1399,8.1676,8.1121,8.1676,1052269,0
2017-02-13,8.1861,8.1954,8.1585,8.1861,1065121,0
2017-02-14,8.1861,8.1954,8.1585,8.1861,1007402,0
2017-02-15,8.1861,8.1954,8.1676,8.1861,1556514,0
2017-02-16,8.1874,8.1967,8.0845,8.0941,1934173,0
2017-02-17,8.0752,8.1219,8.0475,8.0941,964192,0
2017-02-21,8.1219,8.1501,8.0752,8.0752,1262168,0
2017-02-22,8.0845,8.1219,8.0475,8.1219,876500,0
2017-02-23,8.1313,8.1874,8.1189,8.1501,907425,0
2017-02-24,8.1313,8.1407,8.1035,8.1313,866720,0
2017-02-27,8.1219,8.1407,8.1034,8.1127,942377,0
2017-02-28,8.1407,8.178,8.1219,8.1595,1111463,0
2017-03-01,8.2153,8.262,8.1874,8.234,1230712,0
2017-03-02,8.1874,8.2153,8.0379,8.0379,1957706,0
2017-03-03,8.066,8.1219,8.0475,8.1034,941938,0
2017-03-06,8.0941,8.1034,8.0567,8.066,884466,0
2017-03-07,8.0567,8.0845,8.0287,8.066,744998,0
2017-03-08,8.0845,8.0941,7.9435,8.0099,1413497,0
2017-03-09,8.0192,8.0192,7.6739,7.7299,3696990,0
2017-03-10,7.7299,7.8886,7.7299,7.8512,3183279,0
2017-03-13,7.8232,7.8793,7.8232,7.8512,1271112,0
2017-03-14,7.8419,7.8793,7.7953,7.8327,847577,0
2017-03-15,7.8606,7.9194,7.8329,7.9073,867956,0
2017-03-16,7.9166,7.9353,7.8512,7.8793,1350073,0
2017-03-17,7.9166,7.9633,7.8886,7.9633,975880,0
2017-03-20,7.9633,7.9913,7.9353,7.982,915691,0
2017-03-21,8.0099,8.0192,7.87,7.9073,1356471,0
2017-03-22,7.9129,7.9601,7.8847,7.9507,978736,0
2017-03-23,7.9412,7.9507,7.8941,7.9318,1039003,0
2017-03-24,7.9318,7.9601,7.9129,7.9129,858736,0
2017-03-27,7.8847,7.9507,7.8564,7.9223,834014,0
2017-03-28,7.9412,7.9883,7.9223,7.9789,863728,0
2017-03-29,7.9977,8.0071,7.9601,7.9883,859810,0
2017-03-30,8.0071,8.0448,7.9977,8.0355,906174,0
2017-03-31,8.0448,8.0542,8.0071,8.0259,1001322,0
2017-04-03,8.0166,8.0354,7.9789,7.9789,920560,0
2017-04-04,7.9601,8.0448,7.9507,8.0355,1058780,0
2017-04-05,8.0448,8.073,8.0166,8.0448,763349,0
2017-04-06,8.0259,8.092,8.0166,8.0827,884993,0
2017-04-07,8.073,8.1956,8.073,8.1861,1358619,0
2017-04-10,8.1956,8.2143,8.1861,8.205,886254,0
2017-04-11,8.1956,8.2238,8.1704,8.2238,1134614,0
2017-04-12,8.205,8.2333,8.1956,8.2238,882046,0
2017-04-13,8.2238,8.2521,8.2143,8.2238,997598,0
2017-04-17,8.2238,8.2615,8.2143,8.2521,1157892,0
2017-04-18,8.2521,8.2802,8.2427,8.2521,1367624,0
2017-04-19,8.2293,8.2483,8.1436,8.1627,1706243,0
2017-04-20,8.1912,8.2198,8.1436,8.1627,1208196,0
2017-04-21,8.1627,8.2103,8.1532,8.1724,696376,0
2017-04-24,8.2673,8.3148,8.2483,8.2673,1035007,0
2017-04-25,8.3053,8.3622,8.2769,8.3432,1387453,0
2017-04-26,8.3148,8.3528,8.3054,8.3244,755607,0
2017-04-27,8.3148,8.3814,8.2957,8.3719,704072,0
2017-04-28,8.4003,8.4192,8.3622,8.3814,923788,0
2017-05-01,8.3908,8.4288,8.3814,8.4288,843113,0
2017-05-02,8.4384,8.4573,8.4098,8.4479,1138355,0
2017-05-03,8.4479,8.4858,8.4384,8.4858,818522,0
2017-05-04,8.4953,8.4953,8.3814,8.4384,1190731,0
2017-05-05,8.4479,8.5428,8.4422,8.5049,1138922,0
2017-05-08,8.5143,8.5143,8.4192,8.4953,1223781,0
2017-05-09,8.4953,8.5049,8.4479,8.4573,651490,0
2017-05-10,8.4573,8.4764,8.4292,8.4479,910210,0
2017-05-11,8.4288,8.4953,8.4192,8.4858,1073899,0
2017-05-12,8.4764,8.4953,8.4003,8.4953,812463,0
2017-05-15,8.4764,8.5999,8.4764,8.5904,958694,0
2017-05-16,8.5999,8.6093,8.5428,8.581,773491,0
2017-05-17,8.5523,8.5713,8.4192,8.4764,1687772,0
2017-05-18,8.4764,8.5428,8.4384,8.5334,1144225,0
2017-05-19,8.5523,8.6474,8.5428,8.6093,999418,0
2017-05-22,8.6343,8.6534,8.6152,8.6438,801545,0
2017-05-23,8.6726,8.6726,8.6247,8.6247,697056,0
2017-05-24,8.6343,8.6726,8.6237,8.6726,813912,0
2017-05-25,8.6918,8.7205,8.6726,8.6918,801218,0
2017-05-26,8.6918,8.7111,8.6438,8.6438,446442,0
2017-05-30,8.6726,8.6878,8.6162,8.663,859928,0
2017-05-31,8.6823,8.6823,8.6247,8.663,690774,0
2017-06-01,8.6823,8.7205,8.663,8.6918,725352,0
2017-06-02,8.6918,8.7205,8.6726,8.7205,657576,0
2017-06-05,8.7205,8.7972,8.7013,8.7684,819852,0
2017-06-06,8.7684,8.8164,8.7637,8.7972,1229058,0
2017-06-07,8.8259,8.8356,8.7205,8.8067,1097525,0
2017-06-08,8.7972,8.8259,8.7684,8.7877,552926,0
2017-06-09,8.8164,8.8259,8.7397,8.7397,660103,0
2017-06-12,8.7493,8.7611,8.6918,8.711,888810,0
2017-06-13,8.7397,8.7972,8.7205,8.7972,627763,0
2017-06-14,8.8164,8.8356,8.7877,8.8259,702115,0
2017-06-15,8.7684,8.7877,8.711,8.7684,875405,0
2017-06-16,8.7877,8.8547,8.7685,8.8356,710405,0
2017-06-19,8.8642,8.9122,8.8452,8.9027,908237,0
2017-06-20,8.9122,8.9122,8.8642,8.8932,800845,0
2017-06-21,8.8988,8.9278,8.7732,8.8119,1189443,0
2017-06-22,8.8216,8.8601,8.7442,8.7636,721507,0
2017-06-23,8.8022,8.8842,8.7732,8.8796,621856,0
2017-06-26,8.8796,8.9084,8.8312,8.8504,796204,0
2017-06-27,8.87,8.9472,8.8119,8.8119,1014443,0
2017-06-28,8.8601,8.918,8.8466,8.9084,538834,0
2017-06-29,8.8892,8.8892,8.7345,8.7636,1072696,0
2017-06-30,8.8312,8.894,8.783,8.8601,1012447,0
2017-07-03,8.87,8.9278,8.8312,8.8312,399883,0
2017-07-05,8.8408,8.8408,8.7539,8.7636,1076275,0
2017-07-06,8.7925,8.8903,8.7539,8.7925,977444,0
2017-07-07,8.8312,8.9084,8.812,8.8504,706778,0
2017-07-10,8.8796,8.9084,8.8601,8.8601,722887,0
2017-07-11,8.8796,8.918,8.8601,8.8796,706120,0
2017-07-12,8.9278,8.976,8.918,8.9376,720807,0
2017-07-13,8.9472,8.9858,8.8892,8.9568,807983,0
2017-07-14,8.976,9.0631,8.9568,9.0052,1018496,0
2017-07-17,9.0244,9.0534,8.9858,8.9858,643562,0
2017-07-18,9.0052,9.0727,8.9955,9.0534,877912,0
2017-07-19,9.0534,9.1307,9.0439,9.0921,905490,0
2017-07-20,9.1116,9.131,9.0628,9.1213,738228,0
2017-07-21,9.1116,9.131,9.0628,9.1116,762354,0
2017-07-24,9.1116,9.131,9.0921,9.1116,557109,0
2017-07-25,9.1213,9.131,9.076,9.1213,604517,0
2017-07-26,9.131,9.1505,9.0921,9.131,622596,0
2017-07-27,9.1505,9.1604,9.0336,9.0434,787200,0
2017-07-28,9.0725,9.1116,9.0434,9.1116,630731,0
2017-07-31,9.1505,9.1666,9.0628,9.0823,953996,0
2017-08-01,9.1213,9.1407,9.0921,9.1407,700638,0
2017-08-02,9.1604,9.1798,9.1116,9.1407,693596,0
2017-08-03,9.1604,9.1701,9.131,9.1407,602278,0
2017-08-04,9.1598,9.1798,9.1116,9.1798,812479,0
2017-08-07,9.1798,9.1895,9.131,9.1505,663263,0
2017-08-08,9.1798,9.209,9.167,9.1895,745048,0
2017-08-09,9.1701,9.1701,9.0725,9.0921,937289,0
2017-08-10,9.0628,9.0729,8.6828,8.6828,2733390,0
2017-08-11,8.6341,8.8874,8.6048,8.8387,1352132,0
2017-08-14,8.9459,9.0141,8.9265,9.0044,788237,0
2017-08-15,9.0238,9.0238,8.9265,8.9556,717848,0
2017-08-16,8.9946,9.0434,8.9653,8.9946,753066,0
2017-08-17,8.9849,8.9849,8.8777,8.8777,1022631,0
2017-08-18,8.868,8.9265,8.845,8.8777,672847,0
2017-08-21,8.9167,8.9264,8.8582,8.8777,593049,0
2017-08-22,8.9071,8.9859,8.8973,8.9859,767467,0
2017-08-23,8.9661,8.9859,8.9367,8.9465,593753,0
2017-08-24,8.9563,8.9859,8.9269,8.9661,523149,0
2017-08-25,8.9759,9.0251,8.9563,8.9759,454232,0
2017-08-28,8.9957,9.0251,8.9563,8.9957,554408,0
2017-08-29,8.9661,8.976,8.9465,8.9563,633799,0
2017-08-30,8.9563,9.0349,8.9563,9.0251,617920,0
2017-08-31,9.0645,9.1038,9.0251,9.0251,880997,0
2017-09-01,9.0449,9.1235,9.0359,9.1038,733115,0
2017-09-05,9.0939,9.0939,8.9759,8.9759,836476,0
2017-09-06,9.0153,9.0349,8.9859,9.0251,688922,0
2017-09-07,9.0449,9.0743,8.9957,8.9957,703059,0
2017-09-08,8.9859,9.0547,8.9859,8.9957,573023,0
2017-09-11,9.0743,9.1038,9.0547,9.0939,524745,0
2017-09-12,9.1235,9.1431,9.1038,9.1038,609207,0
2017-09-13,9.0939,9.1431,9.0842,9.1333,625006,0
2017-09-14,9.1333,9.1726,9.1137,9.1726,584845,0
2017-09-15,9.1529,9.2119,9.1333,9.1923,735298,0
2017-09-18,9.2119,9.2415,9.1628,9.2119,958432,0
2017-09-19,9.2119,9.2415,9.1923,9.2415,673990,0
2017-09-20,9.2415,9.2709,9.2119,9.2709,711051,0
2017-09-21,9.2412,9.2412,9.1718,9.1718,631607,0
2017-09-22,9.1817,9.2373,9.1718,9.1817,599538,0
2017-09-25,9.1519,9.2214,9.1222,9.2015,743748,0
2017-09-26,9.2015,9.2313,9.1966,9.2114,599792,0
2017-09-27,9.2412,9.3106,9.2214,9.261,622517,0
2017-09-28,9.2313,9.2501,9.2015,9.2114,863996,0
2017-09-29,9.2511,9.3007,9.2313,9.2709,1202066,0
2017-10-02,9.2709,9.3205,9.2638,9.3106,520335,0
2017-10-03,9.2908,9.3205,9.2808,9.3007,515154,0
2017-10-04,9.2709,9.2908,9.2313,9.2808,675958,0
2017-10-05,9.3007,9.38,9.2809,9.3503,698551,0
2017-10-06,9.3602,9.3602,9.3007,9.3007,612108,0
2017-10-09,9.3106,9.3453,9.3007,9.3403,556605,0
2017-10-10,9.3503,9.3701,9.3364,9.3403,393272,0
2017-10-11,9.3304,9.3701,9.3304,9.3701,461156,0
2017-10-12,9.3602,9.4097,9.3503,9.4097,506892,0
2017-10-13,9.4097,9.4197,9.3701,9.3701,498741,0
2017-10-16,9.38,9.4197,9.38,9.4197,413191,0
2017-10-17,9.4197,9.4197,9.3899,9.3998,625106,0
2017-10-18,9.3998,9.4134,9.3115,9.3304,1182310,0
2017-10-19,9.3007,9.3602,9.2908,9.3503,518008,0
2017-10-20,9.38,9.3998,9.3403,9.38,761227,0
2017-10-23,9.37,9.4,9.3,9.31,997687,0
2017-10-24,9.32,9.34,9.28,9.3,773048,0
2017-10-25,9.3,9.31,9.14,9.16,1288331,0
2017-10-26,9.19,9.24,9.13,9.14,679653,0
2017-10-27,9.2,9.28,9.2,9.25,796535,0
2017-10-30,9.23,9.29,9.21,9.26,530967,0
2017-10-31,9.31,9.34,9.29,9.34,670603,0
2017-11-01,9.35,9.39,9.35,9.37,522038,0
2017-11-02,9.34,9.34,9.29,9.31,601071,0
2017-11-03,9.32,9.34,9.27,9.32,556683,0
2017-11-06,9.34,9.38,9.31,9.38,571552,0
2017-11-07,9.4,9.4,9.34,9.35,713467,0
2017-11-08,9.37,9.39,9.321,9.37,681769,0
2017-11-09,9.33,9.34,9.25,9.31,712977,0
2017-11-10,9.3,9.32,9.2701,9.32,493230,0
