Date,Open,High,Low,Close,Volume,OpenInt
2008-06-11,6.9201,6.9201,6.9201,6.9201,0,0
2008-06-12,6.4314,6.5303,5.6275,5.9385,7934334,0
2008-06-13,5.9385,6.0273,5.8098,6.0024,764543,0
2008-06-16,5.9828,6.1358,5.9431,6.0764,238638,0
2008-06-17,6.2244,6.2244,6.0764,6.1011,184913,0
2008-06-18,6.1011,6.1358,5.7365,5.7365,556347,0
2008-06-19,5.7365,5.879,5.3463,5.5241,1210523,0
2008-06-20,5.514,5.514,5.2674,5.3416,866454,0
2008-06-23,5.3908,5.4353,5.0456,5.3463,229108,0
2008-06-24,5.3908,5.4401,5.2182,5.3416,207372,0
2008-06-25,5.3666,5.3666,5.2427,5.2427,173256,0
2008-06-26,5.1543,5.2082,4.952,5.0357,506931,0
2008-06-27,5.1246,5.2921,5.0259,5.0259,62854,0
2008-06-30,5.0259,5.2477,5.0259,5.0406,389559,0
2008-07-01,5.0259,5.1443,4.9864,5.0259,638819,0
2008-07-02,4.9864,5.0012,4.8977,4.9763,58433,0
2008-07-03,4.9024,4.9024,4.7349,4.8039,100662,0
2008-07-07,4.8088,4.8728,4.7052,4.8728,131178,0
2008-07-08,4.8532,4.8829,4.4637,4.7004,96257,0
2008-07-09,4.7004,4.7151,3.9853,4.4093,360183,0
2008-07-10,4.3106,4.4881,4.3106,4.4587,61000,0
2008-07-11,4.4587,4.5374,4.4146,4.5374,65492,0
2008-07-14,4.4587,4.4982,4.2121,4.3353,113947,0
2008-07-15,4.2413,4.2518,3.7041,3.9802,627443,0
2008-07-16,3.9704,4.1874,3.926,4.1626,89008,0
2008-07-17,4.1676,4.2518,4.1183,4.1729,87589,0
2008-07-18,4.1676,4.3502,4.1676,4.3008,51596,0
2008-07-21,4.4146,4.5326,4.3943,4.4637,84085,0
2008-07-22,4.4587,4.5326,4.4538,4.4881,60472,0
2008-07-23,4.5326,4.5426,4.4836,4.5326,95665,0
2008-07-24,4.5326,4.5374,4.4093,4.5374,250752,0
2008-07-25,4.5374,4.5525,4.4587,4.5326,19976,0
2008-07-28,4.5326,4.5326,4.4587,4.4684,7909,0
2008-07-29,4.3106,4.4538,4.3106,4.4238,83739,0
2008-07-30,4.4339,4.5027,4.3601,4.4836,28485,0
2008-07-31,4.4836,4.8039,4.4836,4.7251,44260,0
2008-08-01,4.7251,4.8436,4.5723,4.8436,25122,0
2008-08-04,4.8929,4.8929,4.7201,4.7595,27631,0
2008-08-05,4.8039,4.8977,4.7251,4.8189,73184,0
2008-08-06,4.7052,4.9273,4.6608,4.779,62205,0
2008-08-07,4.7844,4.9024,4.6656,4.7893,33852,0
2008-08-08,4.6656,4.7496,4.5871,4.6559,66911,0
2008-08-11,4.6463,4.8338,4.6463,4.7938,57884,0
2008-08-12,4.8579,5.0456,4.7548,4.8728,237850,0
2008-08-13,4.8728,4.9421,4.7299,4.8436,157133,0
2008-08-14,4.9024,5.0062,4.8778,5.0062,170468,0
2008-08-15,5.0702,5.2674,5.0702,5.1986,136597,0
2008-08-18,5.3416,5.3416,5.0307,5.1292,104688,0
2008-08-19,5.0556,5.4353,5.0556,5.3416,86297,0
2008-08-20,5.4304,5.4304,5.0753,5.2332,54128,0
2008-08-21,5.2674,5.2674,5.1986,5.2628,18331,0
2008-08-22,5.381,5.381,5.0259,5.1986,60116,0
2008-08-25,5.2576,5.2576,5.0505,5.1443,70144,0
2008-08-26,5.1196,5.2232,4.7844,4.952,102189,0
2008-08-27,4.9421,5.1196,4.9421,5.1196,29587,0
2008-08-28,5.1492,5.4597,5.1443,5.4451,123951,0
2008-08-29,5.3908,5.4649,5.169,5.4649,43796,0
2008-09-02,5.6275,5.6275,5.3416,5.3908,49271,0
2008-09-03,5.4401,5.514,5.3908,5.4897,30410,0
2008-09-04,5.4897,5.4897,5.312,5.3515,65951,0
2008-09-05,5.3515,5.4353,5.3515,5.4353,65692,0
2008-09-08,5.2674,5.3416,5.0999,5.2674,35550,0
2008-09-09,5.1492,5.2528,4.8338,5.0456,147639,0
2008-09-10,4.952,5.0651,4.9469,4.9667,90776,0
2008-09-11,4.952,4.9763,4.8579,4.9763,26237,0
2008-09-12,4.9024,4.9371,4.779,4.779,37203,0
2008-09-15,4.8486,5.2332,4.641,4.7052,155958,0
2008-09-16,4.6559,4.7449,4.6315,4.6559,224555,0
2008-09-17,4.7251,4.7251,4.3601,4.3995,364473,0
2008-09-18,4.3848,4.4146,4.0297,4.1083,191025,0
2008-09-19,4.6559,4.6559,4.2861,4.4093,70778,0
2008-09-22,4.4339,4.6115,3.9163,4.4786,199729,0
2008-09-23,4.4836,4.5525,4.0444,4.4093,114707,0
2008-09-24,4.4146,4.779,4.3896,4.3943,192088,0
2008-09-25,4.3601,4.5182,4.3106,4.3353,72751,0
2008-09-26,4.1183,4.6656,4.1183,4.5226,197972,0
2008-09-29,4.4093,4.7052,4.2611,4.6559,545396,0
2008-09-30,4.6364,5.1937,4.5374,4.9273,1546902,0
2008-10-01,4.9717,5.0209,4.6559,4.7496,473653,0
2008-10-02,4.6954,4.7399,4.1676,4.1676,348978,0
2008-10-03,4.1676,4.2812,3.8715,3.8715,183347,0
2008-10-06,3.8077,3.8077,3.5463,3.6993,140701,0
2008-10-07,3.7089,3.7334,3.383,3.5066,115833,0
2008-10-08,3.4329,3.5509,3.2849,3.3442,231674,0
2008-10-09,3.4034,3.4083,2.7174,2.9394,206037,0
2008-10-10,2.7174,2.9643,2.4612,2.7372,241740,0
2008-10-13,3.0135,3.6596,2.8408,3.6203,545347,0
2008-10-14,3.8964,3.941,3.7631,3.9013,214027,0
2008-10-15,3.9211,3.941,3.5165,3.5165,159339,0
2008-10-16,3.6203,3.995,3.26,3.995,215100,0
2008-10-17,3.7928,4.2861,3.6649,3.8077,239504,0
2008-10-20,3.862,3.9901,3.7928,3.9061,89836,0
2008-10-21,3.7976,3.9211,3.6845,3.8027,102261,0
2008-10-22,3.6744,3.6744,3.5315,3.5609,124420,0
2008-10-23,3.6301,3.9999,3.2454,3.3392,374738,0
2008-10-24,3.2256,3.2256,2.9492,2.9691,346459,0
2008-10-27,2.979,2.9986,2.7867,2.8556,258609,0
2008-10-28,2.8556,2.9643,2.8066,2.8659,650454,0
2008-10-29,2.861,3.1171,2.7918,2.984,321381,0
2008-10-30,3.0874,3.1369,2.9986,3.1025,134365,0
2008-10-31,3.0776,3.334,3.058,3.334,125490,0
2008-11-03,3.4771,3.4771,3.3587,3.4428,72094,0
2008-11-04,3.5509,3.8374,3.4577,3.7334,109540,0
2008-11-05,3.6845,3.8667,3.5509,3.6053,121757,0
2008-11-06,3.5561,3.5957,3.2947,3.3489,71721,0
2008-11-07,3.3684,3.3684,3.1171,3.2999,96955,0
2008-11-10,3.3684,3.635,3.1912,3.2354,83950,0
2008-11-11,3.1124,3.1864,2.9394,3.1124,128377,0
2008-11-12,3.1518,3.2061,2.9643,2.979,74756,0
2008-11-13,2.984,3.3243,2.9198,3.2947,120021,0
2008-11-14,3.2405,3.4475,3.1616,3.2405,159797,0
2008-11-17,3.1864,3.1864,2.9691,3.1518,42361,0
2008-11-18,3.1616,3.2503,3.0728,3.1369,71495,0
2008-11-19,3.0631,3.1369,2.9299,2.9299,303898,0
2008-11-20,2.9299,3.334,2.9299,3.2354,171481,0
2008-11-21,3.1369,3.3785,2.915,3.3684,163116,0
2008-11-24,3.5315,3.5315,3.3639,3.4128,176202,0
2008-11-25,3.4725,3.5509,3.2354,3.2354,240428,0
2008-11-26,3.1864,3.4329,3.1864,3.4329,85163,0
2008-11-28,3.4725,3.6449,3.4622,3.5907,58660,0
2008-12-01,3.5907,3.6203,3.3192,3.3192,105438,0
2008-12-02,3.3442,3.4083,3.2698,3.3639,74377,0
2008-12-03,3.2652,3.4968,3.1912,3.3785,45165,0
2008-12-04,3.3639,3.4525,3.2405,3.2503,123923,0
2008-12-05,3.1958,3.3684,3.1958,3.3541,195073,0
2008-12-08,3.3888,3.4725,3.3243,3.3737,177445,0
2008-12-09,3.3097,3.383,3.2556,3.3097,109386,0
2008-12-10,3.334,3.383,3.2698,3.3392,117464,0
2008-12-11,3.4083,3.7436,3.4083,3.5509,192295,0
2008-12-12,3.4725,3.768,3.3392,3.7631,147817,0
2008-12-15,3.768,4.0888,3.6744,3.7976,230413,0
2008-12-16,3.8914,4.0641,3.7976,4.0641,198439,0
2008-12-17,3.995,3.9999,3.6845,3.9901,146702,0
2008-12-18,3.9901,4.1035,3.9358,4.0147,151173,0
2008-12-19,4.1382,4.2413,3.926,4.1584,262015,0
2008-12-22,4.2121,4.2121,3.7779,4.0147,405538,0
2008-12-23,4.0641,4.1626,3.7779,3.7976,208268,0
2008-12-24,3.8177,3.9504,3.7238,3.862,60607,0
2008-12-26,3.7779,3.7881,3.6744,3.7188,225878,0
2008-12-29,3.7141,3.7141,3.5165,3.571,134069,0
2008-12-30,3.5957,3.6497,3.5609,3.64,126149,0
2008-12-31,3.6007,3.7731,3.6007,3.7238,122864,0
2009-01-02,3.7731,3.7731,3.6497,3.6993,373426,0
2009-01-05,3.7533,3.7533,3.5363,3.6993,124579,0
2009-01-06,3.6993,3.6993,3.5808,3.6203,157016,0
2009-01-07,3.5756,3.6596,3.5659,3.5957,95315,0
2009-01-08,3.5756,3.6153,3.5756,3.5957,143439,0
2009-01-09,3.6007,3.6102,3.5659,3.5756,114659,0
2009-01-12,3.5756,3.6251,3.5509,3.571,147020,0
2009-01-13,3.492,3.6007,3.492,3.5609,109590,0
2009-01-14,3.5165,3.571,3.4525,3.4674,94927,0
2009-01-15,3.4525,3.4525,3.2304,3.4034,219805,0
2009-01-16,3.4428,3.4475,3.3045,3.3243,98807,0
2009-01-20,3.2798,3.2798,2.9394,2.9888,232712,0
2009-01-21,3.0283,3.1712,2.9739,3.1321,168393,0
2009-01-22,3.1073,3.1765,3.0829,3.0829,178514,0
2009-01-23,3.0676,3.1765,2.861,2.9986,385655,0
2009-01-26,3.0924,3.2011,2.9739,3.0085,95845,0
2009-01-27,3.0383,3.1171,2.9939,3.0085,47601,0
2009-01-28,3.0135,3.1025,2.9888,3.0185,193310,0
2009-01-29,3.0085,3.0185,2.9343,2.9543,199306,0
2009-01-30,2.9594,3.2159,2.9343,3.1321,217719,0
2009-02-02,3.1321,3.2503,3.0283,3.2061,100355,0
2009-02-03,3.2256,3.2894,3.0631,3.1712,300720,0
2009-02-04,3.1864,3.1864,2.9101,2.9594,132492,0
2009-02-05,2.9343,3.1664,2.9343,3.1664,81450,0
2009-02-06,3.1518,3.6744,3.1518,3.5857,253272,0
2009-02-09,3.5414,3.5609,3.3984,3.5561,85397,0
2009-02-10,3.5414,3.6744,3.4231,3.4329,118944,0
2009-02-11,3.3984,3.5509,3.3785,3.5115,80599,0
2009-02-12,3.4821,3.5165,3.4231,3.4725,130798,0
2009-02-13,3.4622,3.492,3.3888,3.4179,39540,0
2009-02-17,3.2061,3.3293,3.1958,3.2698,95266,0
2009-02-18,3.2698,3.4128,3.1812,3.2454,129016,0
2009-02-19,3.2798,3.3541,3.2798,3.3143,129434,0
2009-02-20,3.2652,3.3293,3.2652,3.3143,137873,0
2009-02-23,3.0185,3.3243,3.0185,3.2111,78243,0
2009-02-24,3.2556,3.492,3.1765,3.492,136237,0
2009-02-25,3.4329,3.4329,3.2894,3.3489,70031,0
2009-02-26,3.4083,3.4083,3.2503,3.3293,158699,0
2009-02-27,3.3243,3.4034,3.1616,3.3442,108022,0
2009-03-02,3.3293,3.4231,3.2159,3.2256,233021,0
2009-03-03,3.2652,3.3045,3.1616,3.1616,179669,0
2009-03-04,3.2304,3.3737,3.2304,3.3489,135039,0
2009-03-05,3.3045,3.3045,3.1321,3.1321,255655,0
2009-03-06,3.1272,3.2405,3.0924,3.2111,212609,0
2009-03-09,3.1812,3.1812,3.053,3.058,93863,0
2009-03-10,3.1321,3.2698,3.1124,3.2011,122899,0
2009-03-11,3.2556,3.2947,3.1664,3.2652,240792,0
2009-03-12,3.2354,3.6007,3.1812,3.6007,772640,0
2009-03-13,3.5808,3.6153,3.4725,3.5315,72091,0
2009-03-16,3.6301,3.6301,3.4329,3.4622,101868,0
2009-03-17,3.4329,3.492,3.3785,3.4674,72901,0
2009-03-18,3.4968,3.5907,3.4525,3.5907,67821,0
2009-03-19,3.5659,3.5907,3.4475,3.4475,135928,0
2009-03-20,3.4771,3.5509,3.2849,3.3243,198770,0
2009-03-23,3.4525,3.7238,3.4428,3.7238,251207,0
2009-03-24,3.6153,3.9358,3.6153,3.768,198471,0
2009-03-25,3.8715,4.0098,3.8522,4.0098,131119,0
2009-03-26,4.0492,4.1823,4.0392,4.1676,176153,0
2009-03-27,4.0888,4.0936,3.9013,3.9558,135375,0
2009-03-30,3.7928,3.8077,3.6007,3.6497,192232,0
2009-03-31,3.7288,3.8177,3.6596,3.8177,96276,0
2009-04-01,3.7631,3.9901,3.6892,3.9456,57245,0
2009-04-02,4.0392,4.1332,3.9358,3.9756,293690,0
2009-04-03,3.926,4.0246,3.822,3.9999,122246,0
2009-04-06,4.0246,4.0936,3.9504,4.0201,208712,0
2009-04-07,3.9504,4.0492,3.9112,3.9756,182516,0
2009-04-08,4.0297,4.0297,3.9358,4.0049,207527,0
2009-04-09,4.1183,4.1183,3.9802,4.0049,352055,0
2009-04-13,3.9653,4.0738,3.9504,4.0392,196990,0
2009-04-14,3.9653,3.9653,3.9163,3.941,199458,0
2009-04-15,3.6301,3.8914,3.4128,3.571,1100389,0
2009-04-16,3.5957,3.6744,3.4968,3.64,304976,0
2009-04-17,3.6993,3.8077,3.6744,3.783,230348,0
2009-04-20,3.7928,3.7928,3.5115,3.5756,173236,0
2009-04-21,3.5659,3.8323,3.5414,3.6993,94624,0
2009-04-22,3.635,3.7089,3.6203,3.64,87654,0
2009-04-23,3.6548,3.7881,3.6449,3.7089,115413,0
2009-04-24,3.7141,3.7583,3.6993,3.7141,122577,0
2009-04-27,3.635,3.7436,3.635,3.6941,62668,0
2009-04-28,3.7089,3.7976,3.6744,3.7288,189852,0
2009-04-29,3.822,3.9112,3.7388,3.7976,136437,0
2009-04-30,3.8422,3.9211,3.6993,3.6993,172210,0
2009-05-01,3.6993,4.0543,3.6744,3.8914,128320,0
2009-05-04,3.8567,4.0098,3.8522,3.8522,216132,0
2009-05-05,3.8323,3.9112,3.8323,3.8522,63503,0
2009-05-06,3.8815,4.0049,3.8469,3.8667,173678,0
2009-05-07,3.9504,4.0392,3.8715,3.9358,190841,0
2009-05-08,3.995,4.0297,3.9013,4.0297,158935,0
2009-05-11,3.9456,4.0201,3.9456,3.9802,196050,0
2009-05-12,4.0201,4.0201,3.8667,3.9163,96104,0
2009-05-13,3.8914,4.0348,3.8815,3.941,212217,0
2009-05-14,3.9606,4.1035,3.9112,3.9606,156455,0
2009-05-15,3.9999,4.1083,3.9211,3.941,172260,0
2009-05-18,3.9606,4.0147,3.941,4.0098,175737,0
2009-05-19,4.0694,4.3059,4.0201,4.1925,223579,0
2009-05-20,4.2518,4.3157,4.2023,4.2761,303455,0
2009-05-21,4.0936,4.4637,4.079,4.3798,351299,0
2009-05-22,4.3649,4.3848,4.2318,4.3254,77443,0
2009-05-26,4.3008,4.4293,4.2861,4.3157,274726,0
2009-05-27,4.3157,4.3157,4.0936,4.2413,350282,0
2009-05-28,4.2957,4.4389,4.2413,4.4293,213642,0
2009-05-29,4.5326,4.7496,4.3106,4.7251,975168,0
2009-06-01,4.6854,4.9125,4.6708,4.7844,274252,0
2009-06-02,4.7938,4.7938,4.6708,4.7399,230279,0
2009-06-03,4.6854,4.799,4.6608,4.7052,227936,0
2009-06-04,4.7151,4.7644,4.375,4.6608,259547,0
2009-06-05,4.7299,4.7644,4.5525,4.5918,178495,0
2009-06-08,4.6165,4.6165,4.375,4.4836,79323,0
2009-06-09,4.4982,4.5871,4.4587,4.5278,106604,0
2009-06-10,4.5525,4.5622,4.3995,4.4538,68761,0
2009-06-11,4.4881,4.5525,4.4044,4.4293,120782,0
2009-06-12,4.4587,4.5525,4.4389,4.4836,125141,0
2009-06-15,4.5374,4.6854,4.4982,4.641,145761,0
2009-06-16,4.6854,4.7004,4.5027,4.5672,158429,0
2009-06-17,4.602,4.7052,4.5819,4.6758,159495,0
2009-06-18,4.7052,4.7106,4.6315,4.7004,182941,0
2009-06-19,4.7299,4.7349,4.6801,4.6907,248887,0
2009-06-22,4.6801,4.7004,4.4982,4.5027,130259,0
2009-06-23,4.5278,4.6559,4.4389,4.5672,83942,0
2009-06-24,4.6216,4.6854,4.5967,4.6115,100824,0
2009-06-25,4.6364,4.7052,4.6364,4.6854,344107,0
2009-06-26,4.6216,5.4945,4.6216,5.3861,3899011,0
2009-06-29,5.1786,5.2528,4.9421,4.9469,509715,0
2009-06-30,4.9817,5.0556,4.9222,4.952,364100,0
2009-07-01,4.9963,5.0651,4.9322,4.9717,408377,0
2009-07-02,4.9322,4.9568,4.8436,4.8977,173991,0
2009-07-06,4.9222,4.9817,4.8632,4.9469,301225,0
2009-07-07,4.9963,5.0062,4.8929,4.9024,279102,0
2009-07-08,4.9421,4.9469,4.5622,4.6315,254464,0
2009-07-09,4.6708,4.8829,4.5918,4.8579,136451,0
2009-07-10,4.8235,4.8579,4.7741,4.8039,108438,0
2009-07-13,4.8039,4.9273,4.8039,4.9075,185852,0
2009-07-14,4.9322,4.9322,4.8387,4.8728,129833,0
2009-07-15,4.5374,4.7251,4.449,4.641,707200,0
2009-07-16,4.5622,4.8977,4.5622,4.8632,5943449,0
2009-07-17,4.8387,4.9222,4.7151,4.8728,1336830,0
2009-07-20,4.8977,4.9273,4.7548,4.8088,620882,0
2009-07-21,4.8088,4.8387,4.7299,4.7496,583058,0
2009-07-22,4.7151,4.799,4.7151,4.7595,662202,0
2009-07-23,4.7449,4.8778,4.7349,4.8486,699003,0
2009-07-24,4.7844,4.9371,4.7496,4.9125,390614,0
2009-07-27,4.9075,4.9171,4.7548,4.8338,379012,0
2009-07-28,4.8579,4.8778,4.7844,4.8778,433799,0
2009-07-29,4.8338,4.9963,4.7844,4.9763,748089,0
2009-07-30,5.0307,5.164,4.9618,5.1144,1320777,0
2009-07-31,5.164,5.2974,5.0406,5.105,2310635,0
2009-08-03,5.105,5.1786,4.8235,5.0556,849406,0
2009-08-04,5.0605,5.2032,5.0456,5.1986,885258,0
2009-08-05,5.1838,5.2379,4.9963,5.1341,578799,0
2009-08-06,5.1395,5.1937,4.9568,4.9916,333954,0
2009-08-07,5.0406,5.1395,4.9421,5.1395,550600,0
2009-08-10,5.1395,5.1443,5.0062,5.105,416684,0
2009-08-11,5.0753,5.164,4.9817,5.0161,409151,0
2009-08-12,4.952,5.2477,4.952,5.1888,464627,0
2009-08-13,5.2332,5.3763,5.0999,5.3416,1954081,0
2009-08-14,5.3908,5.3908,5.0406,5.0651,473921,0
2009-08-17,4.952,5.1098,4.8189,4.9864,533053,0
2009-08-18,5.0062,5.0803,4.952,5.0556,241756,0
2009-08-19,5.0062,5.0307,4.6854,4.9469,664499,0
2009-08-20,4.9024,5.2032,4.9024,5.1246,420979,0
2009-08-21,5.1986,5.47,5.164,5.4108,800268,0
2009-08-24,5.3666,5.4501,5.2974,5.3168,450822,0
2009-08-25,5.3861,5.4009,5.2974,5.302,241946,0
2009-08-26,5.302,5.3364,5.2082,5.2777,333961,0
2009-08-27,5.2872,5.3168,5.1786,5.2427,242000,0
2009-08-28,5.302,5.302,5.0307,5.1492,551987,0
2009-08-31,5.1292,5.1443,5.0209,5.0753,592665,0
2009-09-01,5.0556,5.0999,4.8829,4.9125,500048,0
2009-09-02,4.9222,4.9568,4.7844,4.8778,834571,0
2009-09-03,4.779,4.779,4.5967,4.7052,512054,0
2009-09-04,4.7106,4.8486,4.6559,4.8285,399220,0
2009-09-08,4.8338,4.8338,4.7349,4.7741,391843,0
2009-09-09,4.7595,4.9075,4.7449,4.8728,463635,0
2009-09-10,4.9222,4.9763,4.7844,4.9763,478099,0
2009-09-11,4.9717,5.1196,4.9273,5.0803,536369,0
2009-09-14,5.0505,5.2332,4.9469,5.1543,592522,0
2009-09-15,5.1292,5.2921,5.1196,5.2182,332587,0
2009-09-16,5.2576,5.4597,5.2182,5.4206,550661,0
2009-09-17,5.4401,5.4747,5.3666,5.4451,631042,0
2009-09-18,5.4451,5.5734,5.4251,5.4501,1230002,0
2009-09-21,5.4945,5.6029,5.4108,5.5097,790862,0
2009-09-22,5.1888,5.5041,5.1786,5.4353,6656790,0
2009-09-23,5.4056,5.4206,5.2628,5.2726,1365398,0
2009-09-24,5.302,5.3463,5.1341,5.3315,1239238,0
2009-09-25,5.3364,5.3666,5.2032,5.3221,653057,0
2009-09-28,5.3168,5.4251,5.302,5.4156,661921,0
2009-09-29,5.4156,5.4304,5.2427,5.2674,1277066,0
2009-09-30,5.2974,5.4156,5.1838,5.3908,752071,0
2009-10-01,5.3515,5.3515,5.1292,5.1937,676730,0
2009-10-02,5.1341,5.2032,5.0753,5.1736,491931,0
2009-10-05,5.3712,5.3712,5.1196,5.1543,489305,0
2009-10-06,5.1786,5.1838,5.1292,5.169,390812,0
2009-10-07,5.105,5.1888,5.0702,5.1786,700012,0
2009-10-08,5.1937,5.2777,5.169,5.2427,572425,0
2009-10-09,5.2528,5.2823,5.2134,5.2777,184291,0
2009-10-12,5.3069,5.3069,5.1786,5.1888,254888,0
2009-10-13,5.2282,5.2477,5.1786,5.2032,411785,0
2009-10-14,5.2082,5.2674,5.1838,5.2032,470539,0
2009-10-15,5.1986,5.3268,5.1838,5.2674,441524,0
2009-10-16,5.2528,5.3168,5.1937,5.2777,445634,0
2009-10-19,5.3611,5.3611,5.2282,5.2628,531097,0
2009-10-20,5.2777,5.312,5.2427,5.2726,475700,0
2009-10-21,5.2921,5.2921,5.0307,5.0357,675984,0
2009-10-22,5.0456,5.2182,4.9618,5.1786,502505,0
2009-10-23,5.1786,5.1937,5.0406,5.0949,278929,0
2009-10-26,5.105,5.1196,4.8436,4.8878,779827,0
2009-10-27,4.8829,5.0456,4.8679,4.9916,422751,0
2009-10-28,5.011,5.011,4.8039,4.8189,466400,0
2009-10-29,4.8679,5.1543,4.8679,5.0851,579013,0
2009-10-30,5.0307,5.0702,4.7938,4.8486,1365233,0
2009-11-02,4.8532,4.9322,4.7496,4.9075,813867,0
2009-11-03,4.8338,4.8486,4.6758,4.8285,629756,0
2009-11-04,4.8728,4.8728,4.6115,4.6854,608812,0
2009-11-05,4.7399,4.8679,4.7151,4.8285,284698,0
2009-11-06,4.8285,4.8929,4.7893,4.8929,304373,0
2009-11-09,4.9125,5.0307,4.9125,5.0259,417345,0
2009-11-10,5.0209,5.0456,4.9371,4.9916,279347,0
2009-11-11,5.0062,5.0209,4.8829,4.8929,328869,0
2009-11-12,4.9075,4.952,4.7399,4.7548,293702,0
2009-11-13,4.8532,4.9469,4.7741,4.9171,395111,0
2009-11-16,4.9125,5.0357,4.8929,5.011,641663,0
2009-11-17,5.0161,5.1196,4.9864,5.0062,812554,0
2009-11-18,4.9963,5.011,4.8829,4.9371,804659,0
2009-11-19,4.8977,4.9322,4.7938,4.8728,418044,0
2009-11-20,4.8579,4.9075,4.8088,4.8778,384207,0
2009-11-23,4.9568,5.0307,4.9469,5.0062,389351,0
2009-11-24,4.9864,4.9916,4.8235,4.9024,479302,0
2009-11-25,4.9322,4.9763,4.8387,4.8679,581818,0
2009-11-27,4.7644,4.8829,4.7595,4.8088,187603,0
2009-11-30,4.9125,4.9125,4.7595,4.8189,525758,0
2009-12-01,4.8728,4.9125,4.7938,4.8138,650837,0
2009-12-02,4.8338,4.9024,4.7938,4.8338,449586,0
2009-12-03,4.8579,4.9222,4.8189,4.8285,687533,0
2009-12-04,4.9322,4.9717,4.8632,4.9469,2415900,0
2009-12-07,4.9568,5.0259,4.9568,5.0012,708525,0
2009-12-08,4.8486,4.9273,4.8138,4.8977,447129,0
2009-12-09,4.952,4.952,4.7938,4.8929,334930,0
2009-12-10,4.9171,4.9568,4.8532,4.8878,467883,0
2009-12-11,4.9075,5.0456,4.9075,5.0307,755931,0
2009-12-14,5.0307,5.0851,4.9371,5.0505,786474,0
2009-12-15,5.0556,5.0851,4.9963,4.9963,442758,0
2009-12-16,5.0161,5.0949,4.9963,5.0456,693677,0
2009-12-17,5.0307,5.1196,5.0307,5.0556,823312,0
2009-12-18,5.0999,5.1196,5.0505,5.0753,967844,0
2009-12-21,5.1443,5.1736,5.0999,5.1443,366818,0
2009-12-22,5.1589,5.2032,5.1246,5.1937,833523,0
2009-12-23,5.1937,5.3221,5.169,5.3069,369177,0
2009-12-24,5.3069,5.4206,5.2872,5.3364,161928,0
2009-12-28,5.3666,5.3908,5.2528,5.2823,225116,0
2009-12-29,5.2974,5.4206,5.2282,5.4009,400607,0
2009-12-30,5.4009,5.4009,5.2823,5.3315,486822,0
2009-12-31,5.3069,5.3416,5.2332,5.2974,365642,0
2010-01-04,5.3958,5.5437,5.3763,5.47,635545,0
2010-01-05,5.4451,5.5339,5.4401,5.5041,504388,0
2010-01-06,5.47,5.5881,5.4548,5.5539,367343,0
2010-01-07,5.5635,5.5929,5.4597,5.5486,316895,0
2010-01-08,5.6029,5.8001,5.6029,5.8001,483735,0
2010-01-11,5.8595,5.8595,5.7115,5.7163,388434,0
2010-01-12,5.6376,5.7266,5.5191,5.5635,323993,0
2010-01-13,5.5583,5.6721,5.5583,5.6029,640139,0
2010-01-14,5.6228,5.9385,5.6228,5.7409,2214514,0
2010-01-15,5.7163,5.8297,5.6673,5.7457,808620,0
2010-01-19,5.7754,5.9282,5.7457,5.8399,659268,0
2010-01-20,5.8297,5.8642,5.6967,5.8153,541976,0
2010-01-21,5.8447,5.8841,5.6572,5.7904,741288,0
2010-01-22,5.5291,5.5734,5.4451,5.4945,8469055,0
2010-01-25,5.4993,5.5437,5.4747,5.4993,1221770,0
2010-01-26,5.4353,5.5241,5.4353,5.4548,1057611,0
2010-01-27,5.4597,5.4993,5.4009,5.4747,1699001,0
2010-01-28,5.5097,5.5339,5.4304,5.4401,1039590,0
2010-01-29,5.47,5.4747,5.4009,5.4009,1802304,0
2010-02-01,5.4451,5.4649,5.4009,5.4108,846860,0
2010-02-02,5.4251,5.4251,5.3763,5.4009,897207,0
2010-02-03,5.3763,5.4009,5.3515,5.3666,705025,0
2010-02-04,5.3315,5.3712,5.2427,5.2477,1310561,0
2010-02-05,5.2379,5.2628,5.1543,5.2232,1623495,0
2010-02-08,5.2477,5.2477,5.1888,5.2032,590591,0
2010-02-09,5.2427,5.2427,5.1888,5.2282,871255,0
2010-02-10,5.3515,5.3712,5.1838,5.2823,813616,0
2010-02-11,5.3069,5.4056,5.2282,5.3416,742912,0
2010-02-12,5.3168,5.3463,5.2674,5.2823,456190,0
2010-02-16,5.2974,5.4206,5.2974,5.4206,413768,0
2010-02-17,5.4251,5.4846,5.4156,5.4796,603090,0
2010-02-18,5.4747,5.4945,5.4451,5.4846,511017,0
2010-02-19,5.4897,5.5539,5.4501,5.514,816529,0
2010-02-22,5.5389,5.5437,5.4501,5.4796,612695,0
2010-02-23,5.4993,5.5486,5.4251,5.4846,1074326,0
2010-02-24,5.5097,5.5339,5.4548,5.5291,472771,0
2010-02-25,5.514,5.5539,5.4796,5.5437,648699,0
2010-02-26,5.5437,5.5981,5.5191,5.5881,1454477,0
2010-03-01,5.47,5.5339,5.4401,5.4747,1147057,0
2010-03-02,5.4747,5.4897,5.4548,5.4747,700258,0
2010-03-03,5.4747,5.4846,5.4056,5.4251,694216,0
2010-03-04,5.4251,5.47,5.4156,5.4649,607236,0
2010-03-05,5.4897,5.6522,5.3861,5.6327,1092950,0
2010-03-08,5.7115,5.8297,5.6821,5.8249,1619556,0
2010-03-09,5.8345,5.9137,5.8198,5.8297,1328836,0
2010-03-10,5.7955,5.9385,5.7955,5.9184,749708,0
2010-03-11,5.9184,5.9828,5.8447,5.9431,699658,0
2010-03-12,5.9282,5.9729,5.9039,5.9282,638319,0
2010-03-15,5.9335,5.9431,5.8153,5.9137,871209,0
2010-03-16,5.9039,5.9087,5.7212,5.7707,686188,0
2010-03-17,5.8001,5.8198,5.7409,5.7904,595585,0
2010-03-18,5.7955,5.8052,5.7163,5.7409,446661,0
2010-03-19,5.7754,5.7754,5.6029,5.6721,948258,0
2010-03-22,5.608,5.761,5.5291,5.7067,791690,0
2010-03-23,5.6721,5.7067,5.5881,5.6622,904092,0
2010-03-24,5.608,5.6275,5.5539,5.6275,890450,0
2010-03-25,5.6029,5.7115,5.5583,5.5734,665173,0
2010-03-26,5.5684,5.7852,5.5339,5.7365,764493,0
2010-03-29,5.761,5.7807,5.6429,5.6767,524046,0
2010-03-30,5.6572,5.7657,5.6472,5.7365,531294,0
2010-03-31,5.7212,5.8098,5.6429,5.7266,846037,0
2010-04-01,5.7308,5.9385,5.7308,5.8992,886119,0
2010-04-05,5.9385,6.0173,5.8992,5.9777,726285,0
2010-04-06,5.9729,6.0173,5.9236,5.9777,663122,0
2010-04-07,5.9578,6.0024,5.9039,5.9629,478521,0
2010-04-08,5.9924,5.9924,5.889,5.9729,671716,0
2010-04-09,5.9629,5.9924,5.9087,5.9878,525501,0
2010-04-12,6.0173,6.0619,5.9777,6.0366,1489976,0
2010-04-13,6.0715,6.3332,6.042,6.2986,1268790,0
2010-04-14,6.3379,6.4715,6.2788,6.4559,1779072,0
2010-04-15,6.4759,6.5799,6.3624,6.5303,1188423,0
2010-04-16,6.5058,6.5155,6.2048,6.3082,1532366,0
2010-04-19,6.2445,6.3379,6.1652,6.2637,836945,0
2010-04-20,6.3132,6.3132,6.1652,6.2095,524006,0
2010-04-21,6.2489,6.2835,6.1701,6.2637,583233,0
2010-04-22,6.2095,6.3871,6.1701,6.3871,919714,0
2010-04-23,6.3767,6.5618,6.3567,6.5477,1051925,0
2010-04-26,6.5696,6.6731,6.4366,6.4463,1338403,0
2010-04-27,6.4463,6.4811,6.3577,6.3624,1056880,0
2010-04-28,6.4314,6.4366,6.259,6.3132,893879,0
2010-04-29,6.3477,6.407,6.3132,6.3771,759054,0
2010-04-30,6.3771,6.4168,6.2788,6.2883,719097,0
2010-05-03,6.3278,6.5155,6.2883,6.5058,954830,0
2010-05-04,6.5351,6.555,6.2986,6.3771,1511631,0
2010-05-05,6.3528,6.407,6.1452,6.2788,1288508,0
2010-05-06,6.2392,6.3132,5.1736,5.9137,3287070,0
2010-05-07,5.9385,6.0466,5.6967,5.9431,1291790,0
2010-05-10,6.2445,6.3923,6.1897,6.3278,1374215,0
2010-05-11,6.2986,6.4268,6.2147,6.3871,855069,0
2010-05-12,6.4559,6.6432,6.3923,6.6342,1167073,0
2010-05-13,6.6485,6.7276,6.6038,6.6578,1201619,0
2010-05-14,6.4904,6.5992,6.2244,6.3182,1467670,0
2010-05-17,6.3182,6.4117,6.1951,6.3724,1077114,0
2010-05-18,6.269,6.2738,5.9137,5.9629,1057930,0
2010-05-19,5.9678,6.0322,5.761,5.9431,938093,0
2010-05-20,5.8399,5.8495,5.5583,5.6129,1223125,0
2010-05-21,5.5486,5.6767,5.5241,5.5981,1548513,0
2010-05-24,5.5981,5.6673,5.5437,5.5486,1114499,0
2010-05-25,5.4993,5.4993,5.3268,5.4108,1237602,0
2010-05-26,5.4747,5.7457,5.4747,5.6327,1356800,0
2010-05-27,5.7807,5.8694,5.6967,5.8642,746230,0
2010-05-28,5.8399,5.8546,5.5929,5.6275,940005,0
2010-06-01,5.6472,5.6472,5.4993,5.4993,580714,0
2010-06-02,5.5486,5.6967,5.4993,5.6821,697930,0
2010-06-03,5.8743,5.8841,5.6967,5.8546,525135,0
2010-06-04,5.6866,5.7409,5.5583,5.5684,700806,0
2010-06-07,5.608,5.6721,5.4846,5.4993,505278,0
2010-06-08,5.5041,5.5635,5.3666,5.514,798730,0
2010-06-09,5.5831,5.6721,5.4548,5.4897,571275,0
2010-06-10,5.5539,5.6275,5.4945,5.5437,659910,0
2010-06-11,5.5241,5.8249,5.4993,5.8249,671601,0
2010-06-14,5.9137,6.1408,5.7852,5.8198,1177350,0
2010-06-15,5.8992,5.9924,5.8198,5.9678,768847,0
2010-06-16,5.6472,5.6967,5.6228,5.6721,9795439,0
2010-06-17,5.7365,5.7365,5.6522,5.6967,2157418,0
2010-06-18,5.6967,5.6967,5.6673,5.6821,1245210,0
2010-06-21,5.7266,5.7955,5.7067,5.761,2304640,0
2010-06-22,5.761,5.7904,5.6821,5.6866,1585344,0
2010-06-23,5.6673,5.761,5.6429,5.7557,1363561,0
2010-06-24,5.7365,5.7365,5.6228,5.6228,1178178,0
2010-06-25,5.6228,5.8941,5.5831,5.7904,3295001,0
2010-06-28,5.7904,5.8447,5.7115,5.7409,716466,0
2010-06-29,5.6721,5.7115,5.4897,5.5241,1190563,0
2010-06-30,5.5316,5.6135,5.3987,5.4396,1017649,0
2010-07-01,5.4649,5.4993,5.2282,5.3463,1183125,0
2010-07-02,5.4009,5.4401,5.2823,5.3168,542848,0
2010-07-06,5.3611,5.4156,5.1543,5.1986,1592044,0
2010-07-07,5.1736,5.3221,5.169,5.2921,1161812,0
2010-07-08,5.3315,5.4945,5.2777,5.4846,1039832,0
2010-07-09,5.4597,5.5191,5.4056,5.4993,541088,0
2010-07-12,5.4993,5.5041,5.381,5.4206,516923,0
2010-07-13,5.5097,5.5486,5.4156,5.5191,846523,0
2010-07-14,5.5291,5.5291,5.3712,5.4501,970007,0
2010-07-15,5.4251,5.4451,5.2921,5.4009,892207,0
2010-07-16,5.3563,5.3563,5.2232,5.2282,791514,0
2010-07-19,5.2777,5.2921,5.1838,5.2674,892446,0
2010-07-20,5.2082,5.3268,5.1395,5.3221,977054,0
2010-07-21,5.3861,5.3958,5.2282,5.2427,678978,0
2010-07-22,5.3364,5.4206,5.3221,5.4056,1341531,0
2010-07-23,5.3958,5.4747,5.3268,5.4747,883628,0
2010-07-26,5.4846,5.5734,5.2232,5.3763,1683332,0
2010-07-27,5.4108,5.4108,5.2872,5.2974,1450499,0
2010-07-28,5.3221,5.3268,5.2379,5.2628,1000739,0
2010-07-29,5.312,5.3908,5.2427,5.3666,1190873,0
2010-07-30,5.2823,5.3712,5.2674,5.3563,2593062,0
2010-08-02,5.4353,5.4353,5.2872,5.3515,897843,0
2010-08-03,5.3069,5.3763,5.2823,5.3069,709856,0
2010-08-04,5.3315,5.4251,5.3221,5.4156,876432,0
2010-08-05,5.2974,5.3712,5.0605,5.1395,2909725,0
2010-08-06,5.0651,5.105,4.9667,5.0903,1870577,0
2010-08-09,5.1246,5.2427,5.105,5.2427,1234270,0
2010-08-10,5.1986,5.2282,5.1341,5.2032,1104549,0
2010-08-11,5.0851,5.1341,5.0062,5.0062,1717039,0
2010-08-12,4.9763,5.0012,4.8829,4.952,1461635,0
2010-08-13,4.9469,5.0753,4.9371,5.0161,1135487,0
2010-08-16,5.0062,5.1443,4.9963,5.0651,938502,0
2010-08-17,5.1292,5.2032,5.105,5.1443,754213,0
2010-08-18,5.1196,5.1292,5.0556,5.0556,909212,0
2010-08-19,5.0556,5.0999,4.952,4.952,1020968,0
2010-08-20,4.9469,4.9916,4.9171,4.9618,985481,0
2010-08-23,4.9469,4.9667,4.9075,4.9171,800424,0
2010-08-24,4.8728,4.9075,4.8436,4.8486,1786763,0
2010-08-25,4.8235,4.8929,4.799,4.8878,1288383,0
2010-08-26,4.8679,4.9421,4.8679,4.8878,715936,0
2010-08-27,4.9125,5.011,4.8679,5.0062,886527,0
2010-08-30,4.9717,4.9717,4.8387,4.8579,996570,0
2010-08-31,4.844,4.9051,4.7884,4.8238,1045556,0
2010-09-01,4.8778,4.9421,4.8778,4.9421,826952,0
2010-09-02,4.952,5.0456,4.9125,5.0456,958682,0
2010-09-03,5.0851,5.1196,5.0161,5.1144,650110,0
2010-09-07,5.1246,5.1246,4.9916,4.9916,828156,0
2010-09-08,5.011,5.0556,4.9667,4.9817,536707,0
2010-09-09,5.0307,5.0999,5.0161,5.0753,652259,0
2010-09-10,5.0753,5.0999,5.0357,5.0406,341288,0
2010-09-13,5.0903,5.1341,5.0702,5.1292,769562,0
2010-09-14,5.1292,5.1589,5.0949,5.1098,528389,0
2010-09-15,5.0999,5.164,5.0702,5.1492,487210,0
2010-09-16,5.1589,5.1986,5.1196,5.1986,997567,0
2010-09-17,5.2282,5.2282,5.1144,5.1736,576363,0
2010-09-20,5.1736,5.3168,5.1395,5.312,928407,0
2010-09-21,5.3069,5.3463,5.2823,5.2921,764800,0
2010-09-22,5.2921,5.3463,5.2032,5.2082,824585,0
2010-09-23,5.1786,5.2379,5.1543,5.1736,594149,0
2010-09-24,5.2332,5.3315,5.2332,5.3069,603934,0
2010-09-27,5.3268,5.381,5.312,5.3763,744873,0
2010-09-28,5.381,5.3861,5.2823,5.3463,970150,0
2010-09-29,5.3563,5.47,5.3364,5.4649,1021024,0
2010-09-30,5.4802,5.505,5.3658,5.4504,1472978,0
2010-10-01,5.4846,5.5486,5.4597,5.5291,821449,0
2010-10-04,5.4945,5.5389,5.3515,5.3712,850045,0
2010-10-05,5.4304,5.514,5.3666,5.5041,834147,0
2010-10-06,5.5097,5.5583,5.4846,5.4945,712622,0
2010-10-07,5.5437,5.5437,5.3958,5.4056,732429,0
2010-10-08,5.4156,5.5486,5.4156,5.5191,525848,0
2010-10-11,5.4993,5.6129,5.4993,5.5831,717611,0
2010-10-12,5.5781,5.6228,5.5389,5.6129,636544,0
2010-10-13,5.6275,5.6572,5.6228,5.6275,1187095,0
2010-10-14,5.6376,5.7014,5.5929,5.6376,849548,0
2010-10-15,5.6721,5.6767,5.5291,5.5539,1039358,0
2010-10-18,5.5929,5.6673,5.5339,5.6522,692179,0
2010-10-19,5.6228,5.6572,5.47,5.5191,1004901,0
2010-10-20,5.5437,5.6228,5.5437,5.6228,776265,0
2010-10-21,5.6327,5.7115,5.5437,5.5781,786903,0
2010-10-22,5.6029,5.6522,5.5881,5.6429,571105,0
2010-10-25,5.6866,5.7163,5.6429,5.6821,713272,0
2010-10-26,5.6622,5.7266,5.6429,5.7115,575334,0
2010-10-27,5.6918,5.7457,5.6376,5.7163,873729,0
2010-10-28,5.7409,5.7509,5.6821,5.7212,682982,0
2010-10-29,5.7185,5.7916,5.7023,5.7762,1026534,0
2010-11-01,5.7754,5.8249,5.7014,5.7457,1085045,0
2010-11-02,5.8052,5.8249,5.7509,5.8052,851010,0
2010-11-03,5.7904,5.8345,5.7365,5.8098,552539,0
2010-11-04,5.8595,5.9282,5.8297,5.8694,1114135,0
2010-11-05,5.889,5.9282,5.8399,5.889,631913,0
2010-11-08,5.8694,5.9335,5.8546,5.9282,499456,0
2010-11-09,5.9431,5.9878,5.9137,5.9335,932314,0
2010-11-10,5.9335,5.9535,5.8098,5.8495,867979,0
2010-11-11,5.8495,5.8642,5.8098,5.8198,549557,0
2010-11-12,5.8153,5.8447,5.6967,5.6967,708902,0
2010-11-15,5.7266,5.8249,5.7212,5.7212,426855,0
2010-11-16,5.6767,5.6967,5.4846,5.514,1212458,0
2010-11-17,5.5437,5.608,5.5389,5.5734,532623,0
2010-11-18,5.6275,5.6918,5.6129,5.6522,798260,0
2010-11-19,5.6522,5.7308,5.6275,5.7212,540519,0
2010-11-22,5.7115,5.7955,5.7115,5.7904,564384,0
2010-11-23,5.7457,5.7754,5.6967,5.7115,720743,0
2010-11-24,5.7509,5.8001,5.7409,5.7852,781710,0
2010-11-26,5.7852,5.8345,5.7754,5.7904,363201,0
2010-11-29,5.7365,5.7457,5.6376,5.6673,796250,0
2010-11-30,5.6331,5.6837,5.6078,5.6434,727154,0
2010-12-01,5.7212,5.7509,5.6673,5.7014,936513,0
2010-12-02,5.5539,5.7014,5.4747,5.4897,1583046,0
2010-12-03,5.4846,5.6327,5.4796,5.608,1313869,0
2010-12-06,5.5831,5.6821,5.5684,5.6622,1820407,0
2010-12-07,5.7067,5.7657,5.6918,5.7067,975072,0
2010-12-08,5.7163,5.7707,5.6376,5.7657,642607,0
2010-12-09,5.8098,5.8198,5.7014,5.7067,845773,0
2010-12-10,5.7212,5.7657,5.6866,5.7657,711171,0
2010-12-13,5.7657,5.7904,5.6967,5.6967,873133,0
2010-12-14,5.7067,5.7409,5.6967,5.7266,562906,0
2010-12-15,5.6866,5.7266,5.6767,5.7163,808017,0
2010-12-16,5.7115,5.7115,5.6429,5.6673,605948,0
2010-12-17,5.6918,5.7707,5.618,5.7707,1101639,0
2010-12-20,5.8052,5.8595,5.7754,5.8297,744610,0
2010-12-21,5.8642,5.879,5.8399,5.8642,698102,0
2010-12-22,5.889,5.9137,5.8642,5.8743,641838,0
2010-12-23,5.8743,5.8841,5.8249,5.8495,515307,0
2010-12-27,5.8841,5.8841,5.8495,5.8743,579521,0
2010-12-28,5.9039,5.9431,5.889,5.9335,648484,0
2010-12-29,5.9655,6.0113,5.9496,5.9857,672347,0
2010-12-30,6.0009,6.0421,5.991,6.0113,755587,0
2010-12-31,5.9572,5.9948,5.9198,5.9357,655006,0
2011-01-03,5.9729,6.0219,5.9282,5.9385,926766,0
2011-01-04,5.9578,5.9678,5.7904,5.8447,829682,0
2011-01-05,5.8153,5.9184,5.7904,5.9039,988637,0
2011-01-06,5.9184,5.9578,5.8941,5.9184,703122,0
2011-01-07,5.9431,5.9729,5.8743,5.9482,641365,0
2011-01-10,5.9578,5.9828,5.9184,5.9535,669839,0
2011-01-11,5.9924,5.9924,5.9482,5.9828,489248,0
2011-01-12,6.0075,6.0666,5.9924,6.042,771499,0
2011-01-13,6.0666,6.1011,6.0322,6.0909,689435,0
2011-01-14,6.0909,6.2095,6.0909,6.1358,1035438,0
2011-01-18,6.1505,6.1652,6.1109,6.1306,1108007,0
2011-01-19,6.1554,6.1554,5.9878,6.0173,938004,0
2011-01-20,5.9828,6.0715,5.9385,5.9729,876770,0
2011-01-21,6.0619,6.1652,6.0366,6.1159,875698,0
2011-01-24,6.1358,6.1802,6.0909,6.1306,866508,0
2011-01-25,6.1408,6.1652,6.1207,6.1358,875280,0
2011-01-26,6.4512,6.4759,6.3624,6.4559,6362552,0
2011-01-27,6.5351,6.653,6.5058,6.619,2969079,0
2011-01-28,6.5847,6.5847,6.3675,6.3724,2313977,0
2011-01-31,6.4096,6.5387,6.3771,6.4528,2948998,0
2011-02-01,6.2194,6.3379,6.1897,6.2883,23001695,0
2011-02-02,6.3031,6.397,6.2937,6.397,4247465,0
2011-02-03,6.407,6.4559,6.3132,6.4314,2458813,0
2011-02-04,6.4417,6.4958,6.3675,6.4658,2069758,0
2011-02-07,6.4658,6.5303,6.4417,6.4658,2202057,0
2011-02-08,6.4759,6.4759,6.4117,6.4658,1897423,0
2011-02-09,6.4811,6.4958,6.4314,6.4658,1350528,0
2011-02-10,6.4616,6.4904,6.4021,6.4417,1900003,0
2011-02-11,6.4512,6.5647,6.4366,6.5647,1583700,0
2011-02-14,6.5847,6.6038,6.5155,6.5696,1683135,0
2011-02-15,6.5647,6.6827,6.5599,6.6631,2304421,0
2011-02-16,6.708,6.7178,6.6289,6.6879,1641324,0
2011-02-18,6.8256,6.8256,6.7416,6.8256,1689053,0
2011-02-22,6.8206,6.8256,6.6342,6.6485,2310207,0
2011-02-23,6.6387,6.6983,6.4759,6.5892,2570607,0
2011-02-24,6.653,6.7771,6.5892,6.7714,2260782,0
2011-02-25,6.8558,6.8558,6.708,6.7573,1959356,0
2011-02-28,6.7714,6.8537,6.7149,6.7928,3944729,0
2011-03-01,6.8172,6.8327,6.6584,6.6941,2252544,0
2011-03-02,6.6886,6.7186,6.619,6.6535,2216768,0
2011-03-03,6.7135,6.7979,6.6788,6.753,1802755,0
2011-03-04,6.7622,6.7714,6.6578,6.7178,1416430,0
2011-03-07,6.7524,6.7524,6.5992,6.6146,1706339,0
2011-03-08,6.6241,6.678,6.5599,6.6631,1823286,0
2011-03-09,6.6681,6.6983,6.5351,6.5751,1787453,0
2011-03-10,6.544,6.544,6.415,6.4448,2027952,0
2011-03-11,6.4296,6.4995,6.4249,6.46,1187181,0
2011-03-14,6.4616,6.4811,6.4117,6.4417,1667282,0
2011-03-15,6.3577,6.4512,6.3182,6.4117,1780880,0
2011-03-16,6.4217,6.5004,6.3624,6.3624,1569088,0
2011-03-17,6.4571,6.5028,6.3714,6.3966,1043142,0
2011-03-18,6.4448,6.4798,6.4352,6.4798,1389719,0
2011-03-21,6.5488,6.6432,6.5488,6.6289,1331336,0
2011-03-22,6.6342,6.6432,6.544,6.5591,1525844,0
2011-03-23,6.5591,6.584,6.46,6.5638,911694,0
2011-03-24,6.6146,6.6342,6.5488,6.5992,699622,0
2011-03-25,6.619,6.6788,6.5638,6.584,1150376,0
2011-03-28,6.619,6.6584,6.5942,6.5942,669872,0
2011-03-29,6.6146,6.6485,6.5992,6.6342,955796,0
2011-03-30,6.6432,6.6834,6.5942,6.6387,1506881,0
2011-03-31,6.6466,6.6892,6.5818,6.6408,1669945,0
2011-04-01,6.6432,6.6681,6.584,6.6146,1353207,0
2011-04-04,6.6289,6.6681,6.5345,6.5743,1060072,0
2011-04-05,6.577,6.6228,6.5369,6.5923,1030152,0
2011-04-06,6.5992,6.6886,6.5992,6.6739,1175551,0
2011-04-07,6.5477,6.5874,6.472,6.5422,3747577,0
2011-04-08,6.5422,6.5824,6.472,6.482,1480231,0
2011-04-11,6.4798,6.5244,6.4696,6.4798,922158,0
2011-04-12,6.4625,6.4825,6.4168,6.4424,1927724,0
2011-04-13,6.4995,6.5743,6.4352,6.5541,1476702,0
2011-04-14,6.5193,6.5638,6.4696,6.5092,798938,0
2011-04-15,6.4971,6.5675,6.4971,6.5522,755836,0
2011-04-18,6.527,6.5522,6.472,6.5121,999997,0
2011-04-19,6.5121,6.5618,6.4869,6.5121,756273,0
2011-04-20,6.5874,6.6024,6.5477,6.5923,1263635,0
2011-04-21,6.6176,6.633,6.5422,6.6176,1318190,0
2011-04-25,6.6176,6.633,6.5976,6.6228,998228,0
2011-04-26,6.6372,6.6724,6.6129,6.6176,1454032,0
2011-04-27,6.6416,6.6416,6.5317,6.5923,2168112,0
2011-04-28,6.5976,6.6479,6.577,6.6176,1080678,0
2011-04-29,6.6424,6.6925,6.6381,6.6816,1264261,0
2011-05-02,6.6821,6.6975,6.5675,6.5675,1060903,0
2011-05-03,6.5586,6.5735,6.4218,6.4625,2656776,0
2011-05-04,6.482,6.517,6.3017,6.4117,2449440,0
2011-05-05,6.3612,6.4116,6.2651,6.3105,2243381,0
2011-05-06,6.3006,6.3917,6.1287,6.1438,3439257,0
2011-05-09,6.166,6.2216,6.0962,6.2063,1875074,0
2011-05-10,6.2413,6.3317,6.2063,6.3264,1618756,0
2011-05-11,6.3308,6.3457,6.169,6.2804,1977564,0
2011-05-12,6.2815,6.3767,6.2165,6.3264,1427848,0
2011-05-13,6.3308,6.3665,6.2147,6.255,1171267,0
2011-05-16,6.2364,6.2563,6.1308,6.1414,1877914,0
2011-05-17,6.1338,6.1384,5.992,6.053,2171238,0
2011-05-18,6.0781,6.2651,6.053,6.2295,1945497,0
2011-05-19,6.2651,6.2904,6.1944,6.255,1600863,0
2011-05-20,6.2603,6.2904,6.1738,6.2247,1595483,0
2011-05-23,6.1538,6.2046,6.1185,6.1338,1517215,0
2011-05-24,6.1844,6.2046,6.1287,6.1338,1570878,0
2011-05-25,6.1083,6.245,6.0831,6.1994,1934285,0
2011-05-26,6.1844,6.2247,6.1438,6.2196,1875351,0
2011-05-27,6.2398,6.2498,6.1944,6.1994,1314906,0
2011-05-31,6.2445,6.2869,6.1857,6.2335,1743832,0
2011-06-01,6.2398,6.2603,6.1033,6.1033,1466267,0
2011-06-02,6.1185,6.1892,6.0727,6.1033,1313220,0
2011-06-03,6.068,6.1844,6.068,6.0982,1361821,0
2011-06-06,6.0727,6.1844,6.0577,6.0627,1627573,0
2011-06-07,6.0828,6.154,6.0421,6.0625,1332997,0
2011-06-08,6.047,6.093,5.8785,5.8941,2906847,0
2011-06-09,5.8941,6.0675,5.8889,6.0113,2192896,0
2011-06-10,6.0065,6.0321,5.8228,5.8377,2088839,0
2011-06-13,5.9316,5.9316,5.7742,5.8199,1296077,0
2011-06-14,5.8759,5.9566,5.8609,5.9566,1338429,0
2011-06-15,5.8858,5.9868,5.8455,5.9363,2021317,0
2011-06-16,5.9363,6.0666,5.9207,5.9729,1616534,0
2011-06-17,6.0009,6.0421,5.9451,5.9808,1446376,0
2011-06-20,5.991,6.0365,5.9248,6.0165,1053466,0
2011-06-21,5.8735,5.9346,5.802,5.8889,13150095,0
2011-06-22,5.8686,5.9605,5.8686,5.9194,3627577,0
2011-06-23,5.8835,5.9248,5.8174,5.9046,2324665,0
2011-06-24,5.9092,5.9496,5.8377,5.8582,1927169,0
2011-06-27,5.8835,5.9295,5.833,5.8941,1737552,0
2011-06-28,5.9295,5.9346,5.8941,5.9248,1781624,0
2011-06-29,5.9552,5.9552,5.8785,5.9092,2010291,0
2011-06-30,5.9208,5.9697,5.9208,5.9208,1488001,0
2011-07-01,5.9458,6.0124,5.9251,5.9918,1523118,0
2011-07-05,5.9972,6.0074,5.9458,5.9611,1151535,0
2011-07-06,5.9363,5.9835,5.9363,5.9835,1481186,0
2011-07-07,6.0019,6.0434,5.9713,6.0178,2185311,0
2011-07-08,5.9816,6.0332,5.9611,6.0332,1559625,0
2011-07-11,6.0009,6.0009,5.8835,5.8993,1653560,0
2011-07-12,5.8733,5.9865,5.8733,5.9351,1960812,0
2011-07-13,5.9655,6.0268,5.9552,5.9962,1646239,0
2011-07-14,6.0165,6.0321,5.9248,6.0213,3384369,0
2011-07-15,5.9972,6.0178,5.9351,5.9865,1660845,0
2011-07-18,5.9655,5.9808,5.8275,5.8481,1646909,0
2011-07-19,5.8688,5.9158,5.6659,5.7334,3419254,0
2011-07-20,5.76,5.7753,5.6928,5.7449,1572668,0
2011-07-21,5.7964,5.9198,5.7449,5.9092,1897861,0
2011-07-22,5.8889,5.9404,5.8372,5.93,1496964,0
2011-07-25,5.8579,5.9611,5.8323,5.8733,1531116,0
2011-07-26,5.874,5.9363,5.8479,5.8791,813868,0
2011-07-27,5.8528,5.8784,5.6984,5.7085,2070514,0
2011-07-28,5.7018,5.7334,5.5041,5.5354,2924391,0
2011-07-29,5.4351,5.4566,4.6368,5.4192,4582783,0
2011-08-01,5.5952,5.636,5.4458,5.5333,2158075,0
2011-08-02,5.5181,5.5653,5.3388,5.3388,2068913,0
2011-08-03,5.3324,5.3945,5.219,5.3786,2312020,0
2011-08-04,5.3688,5.3791,5.119,5.1242,4288941,0
2011-08-05,5.1657,5.3376,4.7802,4.9003,4721693,0
2011-08-08,4.6318,4.8275,4.3944,4.3944,7015592,0
2011-08-09,4.4567,4.7141,4.3172,4.7091,6242017,0
2011-08-10,4.6164,4.6833,4.4363,4.4515,6288678,0
2011-08-11,4.57,4.7605,4.4309,4.6987,5618192,0
2011-08-12,4.8688,4.9938,4.7546,4.9315,3195259,0
2011-08-15,5.0232,5.1057,4.982,5.0904,1921227,0
2011-08-16,5.0645,5.1519,4.9873,5.1109,2212671,0
2011-08-17,5.1242,5.2384,5.093,5.1399,2149670,0
2011-08-18,4.9734,5.0564,4.8274,4.8583,2584919,0
2011-08-19,4.7646,4.9522,4.7336,4.739,2015162,0
2011-08-22,4.8583,4.8583,4.6607,4.744,1555524,0
2011-08-23,4.7284,4.9315,4.7023,4.9315,2045116,0
2011-08-24,4.9678,5.0252,4.8688,5.0043,1524071,0
2011-08-25,5.0511,5.0825,4.8947,4.9159,2246846,0
2011-08-26,4.8947,5.0511,4.8168,4.9885,1452622,0
2011-08-29,5.0303,5.1657,5.0043,5.1657,2809138,0
2011-08-30,5.1554,5.2074,5.0511,5.1606,1518020,0
2011-08-31,5.2092,5.2092,5.1006,5.1605,1757063,0
2011-09-01,5.1554,5.1864,5.0043,5.0198,1691092,0
2011-09-02,4.9294,4.9886,4.8544,4.8544,1261934,0
2011-09-06,4.739,4.844,4.6284,4.8338,1944151,0
2011-09-07,4.8919,5.0284,4.8919,5.0284,1607072,0
2011-09-08,4.9967,5.0706,4.8919,4.8919,1369072,0
2011-09-09,4.8534,4.8845,4.7284,4.7701,1751767,0
2011-09-12,4.6867,4.8534,4.6867,4.8376,1759412,0
2011-09-13,4.8376,4.9367,4.801,4.9263,1298905,0
2011-09-14,4.9576,5.0043,4.8168,4.9522,1224517,0
2011-09-15,4.9993,4.9993,4.8845,4.9836,1033209,0
2011-09-16,5.0146,5.0408,4.9106,5.0252,1769897,0
2011-09-19,5.0198,5.0511,4.921,5.0043,1969932,0
2011-09-20,5.0511,5.1035,4.9836,5.0096,1495817,0
2011-09-21,5.0617,5.0665,4.8221,4.8221,2120884,0
2011-09-22,4.7546,4.8324,4.7126,4.8063,2562075,0
2011-09-23,4.8074,4.8602,4.7229,4.8074,1725505,0
2011-09-26,4.8534,4.9315,4.7546,4.9315,1290100,0
2011-09-27,5.0303,5.0772,4.9576,4.9885,1833870,0
2011-09-28,4.9885,5.0356,4.8168,4.8168,1674254,0
2011-09-29,4.9315,4.9993,4.8429,4.9938,1758499,0
2011-09-30,4.9495,5.0002,4.8489,4.8546,1763387,0
2011-10-03,4.8168,4.9055,4.6656,4.6813,2452143,0
2011-10-04,4.6335,4.8338,4.4806,4.8021,3462042,0
2011-10-05,4.8176,4.8812,4.7055,4.8281,1330806,0
2011-10-06,4.8176,4.9666,4.7857,4.9509,1564520,0
2011-10-07,4.9655,5.0076,4.7968,4.8338,1418009,0
2011-10-10,4.9337,5.0284,4.9284,5.0284,1152227,0
2011-10-11,4.9967,5.0756,4.9756,5.0387,1618986,0
2011-10-12,5.0812,5.1653,5.0546,5.1391,1519272,0
2011-10-13,5.0863,5.1284,4.9389,5.0497,1445227,0
2011-10-14,5.1074,5.1601,5.0442,5.155,804555,0
2011-10-17,5.0916,5.1862,5.0284,5.0387,1476199,0
2011-10-18,5.0387,5.2127,4.9967,5.1917,1680043,0
2011-10-19,5.1917,5.2651,5.1284,5.1443,1613619,0
2011-10-20,5.0972,5.1284,4.9389,5.0387,1887888,0
2011-10-21,5.1104,5.1104,4.9399,5.0519,2168415,0
2011-10-24,5.0497,5.1759,5.0019,5.1759,1942142,0
2011-10-25,5.1502,5.1772,5.0643,5.0697,1466709,0
2011-10-26,5.155,5.1709,5.0497,5.1443,1367645,0
2011-10-27,5.1968,5.2866,5.1968,5.2651,3730024,0
2011-10-28,5.2703,5.3712,5.2594,5.339,2066267,0
2011-10-31,5.3521,5.369,5.1901,5.1901,1795664,0
2011-11-01,5.0318,5.1127,4.9511,4.9997,2337476,0
2011-11-02,5.0863,5.1391,5.0546,5.1335,1648001,0
2011-11-03,5.1825,5.2635,5.0643,5.2471,1729912,0
2011-11-04,5.1874,5.2801,5.1551,5.2363,1447007,0
2011-11-07,5.2488,5.3018,5.1903,5.2805,1187938,0
2011-11-08,5.318,5.3712,5.2914,5.3549,1629465,0
2011-11-09,5.2635,5.3008,5.161,5.1664,2002400,0
2011-11-10,5.2363,5.2524,5.145,5.2256,1382000,0
2011-11-11,5.2646,5.3977,5.2488,5.3923,2210865,0
2011-11-14,5.318,5.3549,5.1475,5.2379,2540163,0
2011-11-15,5.2751,5.3923,5.1903,5.366,1965225,0
2011-11-16,5.3233,5.3712,5.2594,5.2594,1466667,0
2011-11-17,5.2751,5.3018,5.1636,5.2008,1330879,0
2011-11-18,5.2093,5.2471,5.161,5.2037,1044590,0
2011-11-21,5.1475,5.1794,4.9879,5.0411,1686451,0
2011-11-22,5.0304,5.0732,4.961,4.9772,1712764,0
2011-11-23,4.9509,4.9772,4.8015,4.8015,2467131,0
2011-11-25,4.8001,4.8705,4.8001,4.8058,863927,0
2011-11-28,4.9452,5.0094,4.8812,4.9931,1183309,0
2011-11-29,4.9987,5.0304,4.8974,4.9399,1175215,0
2011-11-30,5.0601,5.2082,4.9744,5.2082,2574494,0
2011-12-01,5.1878,5.2685,5.1502,5.1555,1669259,0
2011-12-02,5.2309,5.3171,5.1825,5.1987,1434806,0
2011-12-05,5.2903,5.3171,5.2147,5.2903,1227103,0
2011-12-06,5.324,5.335,5.2802,5.3186,1351405,0
2011-12-07,5.3288,5.4538,5.2147,5.4318,1933946,0
2011-12-08,5.4106,5.4106,5.2202,5.231,1896708,0
2011-12-09,5.2256,5.3816,5.2147,5.3601,1294312,0
2011-12-12,5.2797,5.3064,5.2147,5.2579,1055698,0
2011-12-13,5.2847,5.3226,5.1664,5.1878,1226646,0
2011-12-14,5.161,5.161,5.0583,5.091,1714126,0
2011-12-15,5.1396,5.1878,5.0857,5.1181,1051874,0
2011-12-16,5.133,5.1932,5.068,5.133,1748119,0
2011-12-19,5.1772,5.1932,5.0318,5.0371,1166860,0
2011-12-20,5.1932,5.2635,5.0967,5.2579,1478367,0
2011-12-21,5.2147,5.2417,5.1127,5.1987,1016196,0
2011-12-22,5.1987,5.2202,5.1286,5.1987,1111980,0
2011-12-23,5.2528,5.2581,5.1822,5.2147,841531,0
2011-12-27,5.2579,5.3008,5.1664,5.2847,1106215,0
2011-12-28,5.2579,5.2903,5.1664,5.1664,754284,0
2011-12-29,5.1878,5.2363,5.1878,5.2202,1064281,0
2011-12-30,5.2093,5.2417,5.145,5.1502,1325656,0
2012-01-03,5.2472,5.307,5.2363,5.2742,1010702,0
2012-01-04,5.2363,5.367,5.231,5.3396,907341,0
2012-01-05,5.3288,5.3779,5.264,5.3452,997526,0
2012-01-06,5.3342,5.4045,5.318,5.3779,976463,0
2012-01-09,5.4318,5.4485,5.3885,5.4485,1099945,0
2012-01-10,5.4811,5.5515,5.4647,5.5515,1677736,0
2012-01-11,5.5434,5.5651,5.4613,5.538,862654,0
2012-01-12,5.5212,5.5602,5.4995,5.538,638432,0
2012-01-13,5.4647,5.519,5.4374,5.5027,623313,0
2012-01-17,5.5476,5.5532,5.4644,5.4701,842089,0
2012-01-18,5.4811,5.6332,5.4702,5.6332,1239020,0
2012-01-19,5.6493,5.7255,5.6005,5.6823,938716,0
2012-01-20,5.6984,5.7579,5.6604,5.7365,992885,0
2012-01-23,5.4864,5.5406,5.4318,5.4432,6220324,0
2012-01-24,5.459,5.4755,5.4374,5.4432,2381874,0
2012-01-25,5.459,5.4702,5.4158,5.4485,2682771,0
2012-01-26,5.459,5.4864,5.4158,5.4158,3324187,0
2012-01-27,5.4284,5.4613,5.3788,5.3844,2690780,0
2012-01-30,5.367,5.3832,5.318,5.318,2135102,0
2012-01-31,5.3774,5.411,5.2811,5.2923,2510654,0
2012-02-01,5.3396,5.4318,5.3234,5.4268,1809745,0
2012-02-02,5.4538,5.5134,5.4268,5.5082,1452337,0
2012-02-03,5.516,5.5873,5.5106,5.5873,1880467,0
2012-02-06,5.6423,5.6423,5.5547,5.5706,1241469,0
2012-02-07,5.5751,5.6251,5.5751,5.6084,990860,0
2012-02-08,5.6251,5.6471,5.5696,5.5972,1652533,0
2012-02-09,5.5972,5.7023,5.5972,5.6804,1675870,0
2012-02-10,5.6474,5.653,5.5602,5.5873,2033453,0
2012-02-13,5.6363,5.6474,5.5926,5.6309,3487036,0
2012-02-14,5.6309,5.6309,5.5434,5.5487,2037372,0
2012-02-15,5.6036,5.6036,5.4832,5.5106,3349959,0
2012-02-16,5.516,5.5706,5.4886,5.5434,1769077,0
2012-02-17,5.5762,5.5926,5.5434,5.5873,1849087,0
2012-02-21,5.5926,5.6423,5.5487,5.5706,1533011,0
2012-02-22,5.5926,5.6143,5.5602,5.6036,1059938,0
2012-02-23,5.5434,5.5602,5.5106,5.5212,2338865,0
2012-02-24,5.5417,5.5476,5.5032,5.5139,1390179,0
2012-02-27,5.4995,5.527,5.4832,5.505,1435182,0
2012-02-28,5.5106,5.538,5.4995,5.516,1108602,0
2012-02-29,5.5279,5.5502,5.4306,5.4306,4177674,0
2012-03-01,5.4557,5.505,5.4336,5.4336,1797302,0
2012-03-02,5.4305,5.4752,5.3859,5.3911,1745621,0
2012-03-05,5.4092,5.4143,5.3369,5.3427,2631467,0
2012-03-06,5.2738,5.313,5.229,5.2569,2311654,0
2012-03-07,5.3018,5.3966,5.2909,5.3743,903121,0
2012-03-08,5.4248,5.4864,5.3911,5.4583,1837280,0
2012-03-09,5.4585,5.4811,5.4309,5.4423,1692755,0
2012-03-12,5.4532,5.4811,5.437,5.4585,1759784,0
2012-03-13,5.4921,5.5139,5.4256,5.4975,2196930,0
2012-03-14,5.4644,5.5306,5.4532,5.4975,1841809,0
2012-03-15,5.509,5.5366,5.4754,5.5366,1168205,0
2012-03-16,5.5139,5.5306,5.4811,5.4866,1557330,0
2012-03-19,5.4701,5.5139,5.4701,5.4866,1247093,0
2012-03-20,5.4585,5.4866,5.4309,5.4477,1408685,0
2012-03-21,5.4423,5.4477,5.3813,5.3871,983171,0
2012-03-22,5.3479,5.3813,5.3038,5.3479,1261974,0
2012-03-23,5.3521,5.3966,5.3242,5.3911,1022740,0
2012-03-26,5.3923,5.5139,5.3757,5.4701,2268905,0
2012-03-27,5.4811,5.4921,5.4036,5.4092,1263926,0
2012-03-28,5.4092,5.437,5.3534,5.3702,1167459,0
2012-03-29,5.3479,5.3923,5.3204,5.3534,1404428,0
2012-03-30,5.4036,5.4143,5.3479,5.4036,2106598,0
2012-04-02,5.4028,5.4471,5.369,5.4471,1290616,0
2012-04-03,5.4305,5.4528,5.3859,5.4193,1255179,0
2012-04-04,5.3774,5.411,5.3543,5.3603,1419421,0
2012-04-05,5.3543,5.4053,5.3492,5.3543,775493,0
2012-04-09,5.3298,5.3411,5.2852,5.2963,1590438,0
2012-04-10,5.2852,5.3018,5.2462,5.263,2403108,0
2012-04-11,5.3242,5.3242,5.2514,5.2798,1194092,0
2012-04-12,5.2852,5.2963,5.2514,5.2738,1248765,0
2012-04-13,5.2798,5.2909,5.2011,5.2011,1028275,0
2012-04-16,5.207,5.2569,5.1455,5.1901,1126219,0
2012-04-17,5.2079,5.2923,5.1962,5.2642,1111011,0
2012-04-18,5.218,5.2683,5.2011,5.2407,993578,0
2012-04-19,5.2514,5.2738,5.1901,5.207,789381,0
2012-04-20,5.2701,5.2701,5.202,5.2079,872616,0
2012-04-23,5.1562,5.1845,5.1338,5.1455,2539591,0
2012-04-24,5.1338,5.1951,5.1338,5.1732,868079,0
2012-04-25,5.2407,5.3353,5.207,5.3298,1386819,0
2012-04-26,5.3633,5.4363,5.3242,5.4193,1439980,0
2012-04-27,5.4224,5.4787,5.3945,5.4733,1201928,0
2012-04-30,5.4975,5.5142,5.4642,5.492,1795289,0
2012-05-01,5.507,5.541,5.4733,5.4733,1281495,0
2012-05-02,5.4583,5.5091,5.4305,5.492,957965,0
2012-05-03,5.5165,5.5219,5.4136,5.4306,984805,0
2012-05-04,5.411,5.4224,5.332,5.3603,1211266,0
2012-05-07,5.3492,5.3662,5.2983,5.3264,962715,0
2012-05-08,5.3377,5.3716,5.2923,5.3716,953420,0
2012-05-09,5.425,5.5107,5.3567,5.465,1866473,0
2012-05-10,5.505,5.505,5.425,5.4367,1421969,0
2012-05-11,5.4283,5.4508,5.3997,5.4224,1946200,0
2012-05-14,5.3885,5.3945,5.2983,5.3038,2048834,0
2012-05-15,5.2983,5.3716,5.2811,5.3094,1188042,0
2012-05-16,5.3662,5.3716,5.3038,5.3208,844895,0
2012-05-17,5.3152,5.3377,5.1401,5.1401,1536866,0
2012-05-18,5.1511,5.1794,5.0779,5.0947,1844563,0
2012-05-21,5.1117,5.2079,5.0835,5.2079,1103627,0
2012-05-22,5.2191,5.2983,5.1628,5.1911,882728,0
2012-05-23,5.1286,5.2191,5.1005,5.2079,866244,0
2012-05-24,5.253,5.2983,5.2249,5.2923,765986,0
2012-05-25,5.3167,5.3678,5.2594,5.3513,916407,0
2012-05-29,5.3885,5.411,5.3377,5.411,901895,0
2012-05-30,5.3543,5.3885,5.3152,5.3152,751711,0
2012-05-31,5.3492,5.3774,5.2701,5.3716,1477334,0
2012-06-01,5.2713,5.3737,5.2651,5.3279,1176620,0
2012-06-04,5.3094,5.3603,5.2135,5.2472,847668,0
2012-06-05,5.2344,5.3728,5.2344,5.3381,1009181,0
2012-06-06,5.3611,5.4129,5.2865,5.4129,1030963,0
2012-06-07,5.459,5.459,5.3671,5.3728,1108425,0
2012-06-08,5.3678,5.4762,5.3678,5.4762,1232169,0
2012-06-11,5.5107,5.5107,5.4479,5.4536,1536265,0
2012-06-12,5.4822,5.4991,5.4306,5.4877,1345590,0
2012-06-13,5.4423,5.4991,5.3621,5.4479,1046811,0
2012-06-14,5.459,5.4991,5.4306,5.4822,732746,0
2012-06-15,5.465,5.4991,5.4423,5.4822,1325987,0
2012-06-18,5.459,5.4991,5.4193,5.4762,921155,0
2012-06-19,5.4762,5.6017,5.4707,5.5906,1400168,0
2012-06-20,5.5621,5.6017,5.545,5.5677,976591,0
2012-06-21,5.5734,5.5962,5.505,5.545,1053592,0
2012-06-22,5.5803,5.6031,5.5459,5.6031,1021403,0
2012-06-25,5.5502,5.5846,5.545,5.5502,435600,0
2012-06-26,5.5791,5.6017,5.5107,5.5219,776005,0
2012-06-27,5.5334,5.6359,5.5334,5.6359,907581,0
2012-06-28,5.5906,5.6474,5.5906,5.6359,776992,0
2012-06-29,5.7046,5.7046,5.6531,5.6929,1110942,0
2012-07-02,5.7046,5.7841,5.6821,5.7841,1498315,0
2012-07-03,5.7841,5.8416,5.7557,5.8416,674486,0
2012-07-05,5.8336,5.8623,5.7988,5.8505,797681,0
2012-07-06,5.8394,5.8737,5.7988,5.8336,1084424,0
2012-07-09,5.8336,5.8853,5.8102,5.8681,1513494,0
2012-07-10,5.8909,5.9139,5.8162,5.822,1380811,0
2012-07-11,5.845,5.8853,5.7358,5.793,1506786,0
2012-07-12,5.7704,5.793,5.7358,5.7643,918144,0
2012-07-13,5.7758,5.845,5.7758,5.8336,638771,0
2012-07-16,5.845,5.8737,5.8394,5.8505,785611,0
2012-07-17,5.8737,5.8853,5.8048,5.8168,870597,0
2012-07-18,5.7988,5.8566,5.793,5.8102,784582,0
2012-07-19,5.8162,5.845,5.7988,5.8102,758902,0
2012-07-20,5.7877,5.8162,5.7816,5.793,885896,0
2012-07-23,5.7816,5.8102,5.7585,5.7704,855994,0
2012-07-24,5.7643,5.793,5.7186,5.75,1134555,0
2012-07-25,5.793,5.8162,5.7704,5.7877,843273,0
2012-07-26,5.8394,5.8737,5.7877,5.845,1004393,0
2012-07-27,5.8566,5.9484,5.834,5.8795,1351102,0
2012-07-30,5.8737,5.8909,5.8505,5.8795,1105141,0
2012-07-31,5.8853,5.9199,5.822,5.822,1384108,0
2012-08-01,5.8737,5.9025,5.7988,5.7988,986201,0
2012-08-02,5.7988,5.8853,5.793,5.8737,889718,0
2012-08-03,5.9085,6.0004,5.8795,5.9943,2346155,0
2012-08-06,5.9773,6.0464,5.9603,6.0065,935313,0
2012-08-07,6.0004,6.0464,6.0004,6.0234,1223914,0
2012-08-08,6.0004,6.0464,6.0004,6.0234,909561,0
2012-08-09,6.0289,6.0289,5.9369,6.0065,1793102,0
2012-08-10,6.018,6.058,5.9943,6.0525,1052540,0
2012-08-13,6.0442,6.0499,5.9744,6.009,1055516,0
2012-08-14,6.0442,6.0499,5.9803,5.9977,1003114,0
2012-08-15,6.0033,6.0728,5.9918,6.0674,1097259,0
2012-08-16,6.0442,6.1023,6.0268,6.0847,989994,0
2012-08-17,6.0847,6.0966,6.0442,6.0791,959525,0
2012-08-20,6.0791,6.0791,6.0268,6.0499,874322,0
2012-08-21,6.0553,6.1023,6.0499,6.0499,839769,0
2012-08-22,6.0617,6.0674,6.0207,6.0499,698437,0
2012-08-23,6.0207,6.0325,5.9977,6.0325,1217958,0
2012-08-24,6.0268,6.0791,6.0268,6.0617,664623,0
2012-08-27,6.0904,6.0966,6.0499,6.0728,928818,0
2012-08-28,6.0791,6.108,6.0728,6.0966,1069828,0
2012-08-29,6.1254,6.1953,6.1137,6.1254,1622747,0
2012-08-30,6.1196,6.1371,6.0674,6.0728,984769,0
2012-08-31,6.1254,6.1254,6.0674,6.0966,897347,0
2012-09-04,6.1023,6.1834,6.0966,6.172,1419638,0
2012-09-05,6.1893,6.2067,6.1601,6.1834,1324291,0
2012-09-06,6.2181,6.2475,6.1954,6.2359,1215358,0
2012-09-07,6.2475,6.288,6.2359,6.2592,1076617,0
2012-09-10,6.2763,6.3812,6.2648,6.3634,1982210,0
2012-09-11,6.2533,6.2998,6.2242,6.2592,13098878,0
2012-09-12,6.2918,6.3447,6.274,6.3329,2794465,0
2012-09-13,6.3211,6.409,6.3037,6.3562,2251219,0
2012-09-14,6.368,6.4268,6.3562,6.3854,2010516,0
2012-09-17,6.3854,6.3916,6.3387,6.3742,1218675,0
2012-09-18,6.368,6.3973,6.3269,6.3329,1640693,0
2012-09-19,6.368,6.3916,6.3447,6.368,1271436,0
2012-09-20,6.3562,6.3916,6.3387,6.368,941694,0
2012-09-21,6.4032,6.4558,6.368,6.4325,1817240,0
2012-09-24,6.4325,6.4501,6.4207,6.4325,1212618,0
2012-09-25,6.4501,6.4501,6.3095,6.3387,2014858,0
2012-09-26,6.3447,6.3742,6.3034,6.3269,1230406,0
2012-09-27,6.3503,6.4032,6.3211,6.3973,1227866,0
2012-09-28,6.415,6.4441,6.3153,6.4382,3512630,0
2012-10-01,6.4733,6.4733,6.3621,6.3742,1482577,0
2012-10-02,6.415,6.4207,6.3742,6.3916,1406546,0
2012-10-03,6.4382,6.4501,6.3916,6.3973,1991274,0
2012-10-04,6.4501,6.4501,6.3916,6.4207,1547996,0
2012-10-05,6.4501,6.4733,6.4325,6.4678,1756977,0
2012-10-08,6.4678,6.4909,6.4382,6.4678,1656054,0
2012-10-09,6.4909,6.4972,6.4382,6.4441,2371020,0
2012-10-10,6.4733,6.4733,6.3269,6.3916,1851292,0
2012-10-11,6.3888,6.4302,6.3771,6.395,1123169,0
2012-10-12,6.3771,6.4187,6.3062,6.3299,1270309,0
2012-10-15,6.3003,6.3771,6.2706,6.3534,1556674,0
2012-10-16,6.3888,6.4068,6.3241,6.3712,1774358,0
2012-10-17,6.4009,6.4187,6.3713,6.3833,1171171,0
2012-10-18,6.4009,6.4187,6.3712,6.3888,1299363,0
2012-10-19,6.3712,6.3888,6.3003,6.3299,1113006,0
2012-10-22,6.3003,6.3299,6.2292,6.3062,1291286,0
2012-10-23,6.2175,6.3062,6.2175,6.253,1498915,0
2012-10-24,6.259,6.2825,6.2175,6.2646,1528956,0
2012-10-25,6.2882,6.3356,6.2469,6.3241,1103873,0
2012-10-26,6.3416,6.3654,6.2882,6.3416,815042,0
2012-10-31,6.3771,6.4777,6.3594,6.4573,1459697,0
2012-11-01,6.4896,6.5073,6.4601,6.5073,1300611,0
2012-11-02,6.5073,6.5369,6.4364,6.4364,1481635,0
2012-11-05,6.4187,6.4956,6.3888,6.4777,916474,0
2012-11-06,6.4777,6.5309,6.4509,6.4718,1130230,0
2012-11-07,6.4479,6.4543,6.1107,6.2469,3551769,0
2012-11-08,6.2764,6.3476,6.2706,6.2706,1127223,0
2012-11-09,6.2646,6.2927,6.2114,6.2234,1012537,0
2012-11-12,6.253,6.2944,6.2114,6.2795,1162474,0
2012-11-13,6.2681,6.2681,6.0534,6.089,1695886,0
2012-11-14,6.089,6.1368,5.9161,5.9697,3648635,0
2012-11-15,5.9399,6.029,5.85,6.0058,2057243,0
2012-11-16,6.0412,6.2561,5.9875,6.232,1821903,0
2012-11-19,6.274,6.3577,6.2561,6.3547,1202000,0
2012-11-20,6.3577,6.3756,6.1904,6.1962,1537681,0
2012-11-21,6.1962,6.3337,6.1845,6.316,880962,0
2012-11-23,6.3456,6.447,6.3456,6.4292,661206,0
2012-11-26,6.4354,6.4892,6.3936,6.4713,1248109,0
2012-11-27,6.4052,6.507,6.3695,6.3816,1434624,0
2012-11-28,6.3816,6.3936,6.2621,6.3695,1728058,0
2012-11-29,6.3875,6.4713,6.3337,6.4113,1310863,0
2012-11-30,6.4592,6.4713,6.3995,6.4354,1529309,0
2012-12-03,6.477,6.4892,6.4414,6.4713,1708975,0
2012-12-04,6.2801,6.2919,6.1487,6.2382,22799534,0
2012-12-05,6.2382,6.274,6.1788,6.2265,3556119,0
2012-12-06,6.25,6.3577,6.2382,6.3547,3560063,0
2012-12-07,6.3518,6.3875,6.316,6.3577,2210804,0
2012-12-10,6.3756,6.3875,6.316,6.3816,2772766,0
2012-12-11,6.3816,6.3816,6.274,6.3337,3123455,0
2012-12-12,6.3313,6.3702,6.2591,6.3189,2653874,0
2012-12-13,6.2891,6.3552,6.265,6.295,2588067,0
2012-12-14,6.3552,6.3794,6.2467,6.265,2103964,0
2012-12-17,6.265,6.3675,6.265,6.3373,1967495,0
2012-12-18,6.3373,6.3493,6.2769,6.3433,2644114,0
2012-12-19,6.3373,6.3794,6.3189,6.3189,2420166,0
2012-12-20,6.3433,6.3733,6.295,6.3373,2089002,0
2012-12-21,6.295,6.3073,6.2047,6.2891,6347301,0
2012-12-24,6.3132,6.3132,6.2289,6.253,957426,0
2012-12-26,6.253,6.3011,6.1986,6.2349,1413357,0
2012-12-27,6.2467,6.2769,6.0359,6.1506,2941431,0
2012-12-28,6.1382,6.1926,6.0901,6.1382,1616566,0
2012-12-31,6.1024,6.2891,6.0872,6.2769,2549277,0
2013-01-02,6.3852,6.4757,6.3493,6.4575,3610490,0
2013-01-03,6.4457,6.5178,6.4155,6.4638,2572713,0
2013-01-04,6.5119,6.5541,6.4638,6.5357,1936528,0
2013-01-07,6.5484,6.5599,6.4516,6.4516,2374239,0
2013-01-08,6.4757,6.5303,6.4638,6.5062,2199403,0
2013-01-09,6.5062,6.5422,6.4937,6.5357,1620720,0
2013-01-10,6.5599,6.5599,6.4187,6.5178,1975626,0
2013-01-11,6.5089,6.5702,6.4789,6.5452,1337641,0
2013-01-14,6.5516,6.5579,6.4789,6.4906,1606538,0
2013-01-15,6.4789,6.4789,6.4117,6.4604,1496511,0
2013-01-16,6.4481,6.5089,6.4424,6.4663,1374580,0
2013-01-17,6.4789,6.5153,6.4604,6.4663,1509925,0
2013-01-18,6.503,6.5089,6.4663,6.4847,1582771,0
2013-01-22,6.5153,6.5452,6.4906,6.5395,2358968,0
2013-01-23,6.5516,6.5579,6.5089,6.5153,1660622,0
2013-01-24,6.5338,6.5452,6.4545,6.4847,1776376,0
2013-01-25,6.503,6.5272,6.462,6.503,1654476,0
2013-01-28,6.5089,6.5638,6.4789,6.503,1970483,0
2013-01-29,6.5214,6.6004,6.503,6.5942,1830585,0
2013-01-30,6.5942,6.5942,6.5214,6.5395,1828958,0
2013-01-31,6.5272,6.6245,6.5272,6.6004,2192882,0
2013-02-01,6.588,6.6245,6.5757,6.6069,1730663,0
2013-02-04,6.5702,6.6129,6.5153,6.6069,2414595,0
2013-02-05,6.5702,6.6245,6.5579,6.6069,2208105,0
2013-02-06,6.6004,6.6069,6.5579,6.5757,1732395,0
2013-02-07,6.5702,6.6129,6.4604,6.5272,2633415,0
2013-02-08,6.5579,6.6129,6.5272,6.6004,2410396,0
2013-02-11,6.6184,6.6731,6.6069,6.6668,3109157,0
2013-02-12,6.6668,6.6795,6.6184,6.6605,1732430,0
2013-02-13,6.6827,6.6827,6.6584,6.6771,1456555,0
2013-02-14,6.6892,6.7383,6.6645,6.7383,2584877,0
2013-02-15,6.7512,6.7512,6.5675,6.597,2885420,0
2013-02-19,6.573,6.597,6.5054,6.5791,2763988,0
2013-02-20,6.5791,6.5851,6.4743,6.4808,1875027,0
2013-02-21,6.4684,6.4865,6.3395,6.401,2445398,0
2013-02-22,6.4312,6.5422,6.4255,6.5422,1266934,0
2013-02-25,6.5791,6.5791,6.4131,6.4131,1710986,0
2013-02-26,6.4499,6.4865,6.4194,6.4743,1030091,0
2013-02-27,6.4808,6.6094,6.4684,6.573,1895895,0
2013-02-28,6.5851,6.6094,6.5175,6.5668,1362345,0
2013-03-01,6.5357,6.6094,6.4865,6.573,1546058,0
2013-03-04,6.5851,6.6771,6.5357,6.5915,3102133,0
2013-03-05,6.6159,6.6584,6.597,6.6584,1879471,0
2013-03-06,6.6584,6.6892,6.597,6.6342,1483275,0
2013-03-07,6.6584,6.6771,6.6069,6.6771,1488651,0
2013-03-08,6.6892,6.7751,6.6771,6.7318,1978097,0
2013-03-11,6.7318,6.7629,6.6956,6.7446,1531148,0
2013-03-12,6.7142,6.7446,6.6892,6.7142,1622098,0
2013-03-13,6.7115,6.7235,6.6364,6.7115,1579346,0
2013-03-14,6.7235,6.7793,6.705,6.7609,1740377,0
2013-03-15,6.7479,6.7731,6.7149,6.7354,1335070,0
2013-03-18,6.6801,6.7298,6.6245,6.6611,1447648,0
2013-03-19,6.6925,6.7171,6.5625,6.6061,1875056,0
2013-03-20,6.6493,6.655,6.5933,6.6245,1033944,0
2013-03-21,6.6245,6.6807,6.5687,6.612,1768039,0
2013-03-22,6.612,6.6739,6.6061,6.6739,1395490,0
2013-03-25,6.6989,6.7298,6.655,6.7171,1476555,0
2013-03-26,6.7416,6.7731,6.655,6.7298,1513864,0
2013-03-27,6.7547,6.8091,6.7235,6.7731,1796037,0
2013-03-28,6.7979,6.8544,6.7479,6.8218,2214326,0
2013-04-01,6.8544,6.8544,6.7731,6.7793,1633254,0
2013-04-02,6.8091,6.8903,6.7793,6.8283,1893883,0
2013-04-03,6.8655,6.8722,6.6925,6.7171,2909911,0
2013-04-04,6.7115,6.8283,6.705,6.7666,1442005,0
2013-04-05,6.7171,6.7856,6.705,6.7547,1647763,0
2013-04-08,6.792,6.8283,6.7354,6.8218,1488724,0
2013-04-09,6.8478,6.8655,6.7547,6.7731,2172620,0
2013-04-10,6.7666,6.8544,6.7666,6.8544,2387110,0
2013-04-11,6.6821,6.726,6.633,6.6821,23052615,0
2013-04-12,6.7016,6.7383,6.6821,6.72,4894212,0
2013-04-15,6.6886,6.7071,6.4325,6.4638,6367809,0
2013-04-16,6.5948,6.6449,6.5387,6.6074,3810379,0
2013-04-17,6.5762,6.5824,6.4325,6.4889,3630147,0
2013-04-18,6.5201,6.6198,6.4452,6.4638,4153624,0
2013-04-19,6.4638,6.6138,6.4638,6.6074,2312932,0
2013-04-22,6.633,6.7318,6.5351,6.72,2616529,0
2013-04-23,6.7383,6.7829,6.7016,6.7829,2782206,0
2013-04-24,6.7894,6.8128,6.7512,6.8128,2045654,0
2013-04-25,6.8192,6.8386,6.7766,6.8128,2554832,0
2013-04-26,6.8128,6.8703,6.7766,6.8386,2486789,0
2013-04-29,6.8516,6.8939,6.8072,6.8884,2611932,0
2013-04-30,6.9003,6.9136,6.8386,6.8939,6771743,0
2013-05-01,6.9003,6.9003,6.7383,6.7629,3816616,0
2013-05-02,6.7698,6.8756,6.7698,6.8449,2212810,0
2013-05-03,6.8703,6.8939,6.8449,6.8577,1661868,0
2013-05-06,6.8703,6.8756,6.8192,6.8449,1621262,0
2013-05-07,6.8641,6.8703,6.8072,6.8641,2107630,0
2013-05-08,6.8386,6.9003,6.8072,6.9003,2537716,0
2013-05-09,6.8703,6.8884,6.8072,6.8322,1630075,0
2013-05-10,6.8386,6.8577,6.7766,6.7829,2570676,0
2013-05-13,6.8172,6.8493,6.7609,6.7802,2309625,0
2013-05-14,6.8048,6.8924,6.7802,6.7987,2213705,0
2013-05-15,6.7609,6.8234,6.7108,6.7609,1874738,0
2013-05-16,6.7673,6.8558,6.729,6.8048,1646499,0
2013-05-17,6.8493,6.8737,6.8113,6.8493,1593193,0
2013-05-20,6.8234,6.8868,6.8048,6.8298,1916435,0
2013-05-21,6.8493,6.8558,6.7802,6.8107,1505250,0
2013-05-22,6.8048,6.8298,6.6163,6.6471,3316383,0
2013-05-23,6.5847,6.729,6.5591,6.6849,3252639,0
2013-05-24,6.6724,6.7736,6.6597,6.7547,1500536,0
2013-05-28,6.8429,6.8679,6.692,6.7354,2155414,0
2013-05-29,6.7987,6.7987,6.5216,6.6661,3101024,0
2013-05-30,6.653,6.7226,6.6471,6.653,1240951,0
2013-05-31,6.6564,6.6963,6.5586,6.6176,3184531,0
2013-06-03,6.6163,6.6724,6.5216,6.603,3171919,0
2013-06-04,6.5907,6.6471,6.4897,6.5714,3179743,0
2013-06-05,6.5847,6.6228,6.4711,6.4897,2208065,0
2013-06-06,6.5086,6.6094,6.4832,6.553,1616716,0
2013-06-07,6.6094,6.6471,6.5402,6.6228,1419514,0
2013-06-10,6.6349,6.6408,6.553,6.6163,1155816,0
2013-06-11,6.5847,6.6471,6.4962,6.5714,2323540,0
2013-06-12,6.5818,6.6138,6.4421,6.448,2281253,0
2013-06-13,6.4165,6.5757,6.1429,6.5625,3994303,0
2013-06-14,6.5757,6.5942,6.4863,6.5246,1544891,0
2013-06-17,6.5565,6.6289,6.499,6.5502,1746809,0
2013-06-18,6.5818,6.601,6.4863,6.588,1427279,0
2013-06-19,6.6074,6.6138,6.4547,6.4803,1707600,0
2013-06-20,6.4291,6.4291,6.2704,6.3591,3584151,0
2013-06-21,6.3973,6.448,6.321,6.4103,3262604,0
2013-06-24,6.3782,6.4026,6.2191,6.2764,3711733,0
2013-06-25,6.3463,6.4421,6.341,6.4103,1940924,0
2013-06-26,6.4547,6.5818,6.4103,6.5433,2394412,0
2013-06-27,6.601,6.664,6.5757,6.6521,2125565,0
2013-06-28,6.6701,6.6834,6.588,6.6449,2229714,0
2013-07-01,6.6897,6.7602,6.6897,6.7032,1580871,0
2013-07-02,6.7283,6.7987,6.6771,6.7403,1815524,0
2013-07-03,6.7149,6.7602,6.6897,6.7213,870650,0
2013-07-05,6.8041,6.8166,6.588,6.7213,1614937,0
2013-07-08,6.7283,6.8298,6.6963,6.8041,1523015,0
2013-07-09,6.8166,6.8362,6.792,6.8298,1433139,0
2013-07-10,6.8041,6.8298,6.7658,6.8041,1457599,0
2013-07-11,6.8537,6.8976,6.8021,6.8788,1927539,0
2013-07-12,6.891,6.891,6.8021,6.8655,1110890,0
2013-07-15,6.8722,6.93,6.8436,6.9228,1239499,0
2013-07-16,6.93,6.9551,6.8603,6.8603,1437573,0
2013-07-17,6.8655,6.9367,6.8466,6.8603,1149572,0
2013-07-18,6.891,6.9499,6.8722,6.9367,1505063,0
2013-07-19,6.93,6.9499,6.891,6.9499,1374517,0
2013-07-22,6.93,6.9618,6.9042,6.9499,924142,0
2013-07-23,6.9618,7.0072,6.9433,7.0007,1886808,0
2013-07-24,7.0196,7.0271,6.9042,6.9618,1907682,0
2013-07-25,6.9618,7.0334,6.9433,7.0334,2098132,0
2013-07-26,7.0134,7.0334,6.9499,6.9941,1258367,0
2013-07-29,7.0072,7.0271,6.9685,6.9743,1036271,0
2013-07-30,7.0196,7.0196,6.9367,6.9807,1329523,0
2013-07-31,6.9941,7.0168,6.9228,6.9551,1552513,0
2013-08-01,6.9114,7.0007,6.9114,6.9228,1712756,0
2013-08-02,6.9172,6.9551,6.8976,6.9367,1178340,0
2013-08-05,6.9499,6.9499,6.8976,6.9172,876712,0
2013-08-06,6.9367,6.9367,6.8722,6.8976,1315605,0
2013-08-07,6.8976,6.9228,6.8655,6.8788,1027578,0
2013-08-08,6.9114,6.9685,6.8655,6.9499,1521856,0
2013-08-09,6.8788,6.9618,6.8788,6.9367,1800095,0
2013-08-12,6.9228,6.9433,6.891,6.9172,1633644,0
2013-08-13,6.9273,6.9526,6.8749,6.8823,1298186,0
2013-08-14,6.8749,6.8794,6.792,6.792,1888252,0
2013-08-15,6.7783,6.792,6.6681,6.7071,1743702,0
2013-08-16,6.7011,6.792,6.7011,6.7142,1407249,0
2013-08-19,6.72,6.7595,6.6295,6.6416,1210616,0
2013-08-20,6.6681,6.7856,6.6416,6.7595,1296735,0
2013-08-21,6.7524,6.81,6.691,6.7524,1066374,0
2013-08-22,6.792,6.8695,6.765,6.837,831395,0
2013-08-23,6.837,6.8638,6.8041,6.8305,1041034,0
2013-08-26,6.8564,6.8638,6.8041,6.8429,838877,0
2013-08-27,6.7856,6.7979,6.7326,6.7397,1219786,0
2013-08-28,6.7461,6.765,6.7011,6.7142,1274756,0
2013-08-29,6.7142,6.7979,6.7011,6.7856,970343,0
2013-08-30,6.792,6.8172,6.7011,6.7071,1575841,0
2013-09-03,6.7879,6.82,6.7092,6.7416,1646854,0
2013-09-04,6.7468,6.812,6.7142,6.7935,921523,0
2013-09-05,6.812,6.812,6.7326,6.753,778122,0
2013-09-06,6.7783,6.8564,6.72,6.8172,990839,0
2013-09-09,6.837,6.8497,6.792,6.8429,1430963,0
2013-09-10,6.8564,6.9526,6.8429,6.9273,2358564,0
2013-09-11,6.8982,6.9766,6.891,6.938,1876942,0
2013-09-12,6.938,6.9568,6.8722,6.8788,1208674,0
2013-09-13,6.8788,6.8982,6.8466,6.8603,1014108,0
2013-09-16,6.9122,6.9245,6.8399,6.8603,1514721,0
2013-09-17,6.8336,6.8788,6.8072,6.8788,1609386,0
2013-09-18,6.8603,6.8788,6.7942,6.8722,2101791,0
2013-09-19,6.6312,6.6765,6.5586,6.6631,25635115,0
2013-09-20,6.6676,6.6807,6.6211,6.6605,5268451,0
2013-09-23,6.6564,6.7416,6.65,6.729,4187941,0
2013-09-24,6.7158,6.7416,6.6827,6.7219,3252725,0
2013-09-25,6.729,6.7479,6.6963,6.7345,2543674,0
2013-09-26,6.729,6.7479,6.6963,6.6963,2483512,0
2013-09-27,6.7005,6.72,6.6807,6.7142,2185471,0
2013-09-30,6.6897,6.7479,6.6695,6.7158,5627606,0
2013-10-01,6.7416,6.7745,6.7032,6.7219,2346916,0
2013-10-02,6.6963,6.729,6.6695,6.7032,1841820,0
2013-10-03,6.6871,6.7071,6.628,6.6479,2394421,0
2013-10-04,6.6479,6.7268,6.628,6.7005,1475814,0
2013-10-07,6.6739,6.6941,6.6535,6.6739,1667937,0
2013-10-08,6.6941,6.7005,6.6408,6.6535,1776915,0
2013-10-09,6.6605,6.6807,6.628,6.6349,2134042,0
2013-10-10,6.7005,6.7142,6.6676,6.6941,1837644,0
2013-10-11,6.6605,6.72,6.6535,6.7142,1967288,0
2013-10-14,6.6676,6.7005,6.6349,6.6676,2147882,0
2013-10-15,6.6871,6.6941,6.628,6.6349,1984073,0
2013-10-16,6.6211,6.6807,6.615,6.6479,1999785,0
2013-10-17,6.6349,6.7005,6.6349,6.6941,1829455,0
2013-10-18,6.7142,6.7326,6.6871,6.7268,2332303,0
2013-10-21,6.72,6.7397,6.6941,6.72,2140000,0
2013-10-22,6.7397,6.7802,6.72,6.7602,1723314,0
2013-10-23,6.7602,6.8057,6.753,6.7993,2080858,0
2013-10-24,6.7993,6.8057,6.7731,6.7731,1569556,0
2013-10-25,6.7731,6.7993,6.753,6.7802,2000346,0
2013-10-28,6.7935,6.8057,6.7397,6.753,2180484,0
2013-10-29,6.7993,6.8394,6.7397,6.8322,3126148,0
2013-10-30,6.8394,6.8394,6.7602,6.7658,1706177,0
2013-10-31,6.7935,6.8057,6.7268,6.7306,1856923,0
2013-11-01,6.7268,6.7468,6.6941,6.72,2010508,0
2013-11-04,6.7268,6.7863,6.72,6.753,2664801,0
2013-11-05,6.7326,6.7731,6.7268,6.7468,2236111,0
2013-11-06,6.7602,6.7602,6.7326,6.7468,1295945,0
2013-11-07,6.7863,6.7863,6.7005,6.7005,1564988,0
2013-11-08,6.6941,6.7602,6.6605,6.7468,1908149,0
2013-11-11,6.753,6.7602,6.7142,6.7397,850810,0
2013-11-12,6.7268,6.7602,6.6941,6.7326,2590046,0
2013-11-13,6.7705,6.7705,6.7241,6.7573,1631829,0
2013-11-14,6.7503,6.7843,6.7241,6.7843,1771431,0
2013-11-15,6.7843,6.7843,6.7437,6.7843,1509764,0
2013-11-18,6.7771,6.7843,6.7437,6.7637,1793364,0
2013-11-19,6.7771,6.7843,6.7369,6.7705,1762720,0
2013-11-20,6.7771,6.7914,6.7369,6.7503,1602606,0
2013-11-21,6.7573,6.7843,6.7437,6.7705,2231977,0
2013-11-22,6.7843,6.7914,6.7437,6.7843,1583969,0
2013-11-25,6.7914,6.8037,6.7573,6.7705,2531412,0
2013-11-26,6.584,6.6569,6.3313,6.4308,10061096,0
2013-11-27,6.4441,6.4776,6.2379,6.4574,10191930,0
2013-11-29,6.418,6.4508,6.3445,6.3643,2976971,0
2013-12-02,6.3378,6.3579,6.198,6.2514,7918346,0
2013-12-03,6.2247,6.2514,6.1715,6.1846,3586269,0
2013-12-04,6.2313,6.2911,6.1715,6.278,3076744,0
2013-12-05,6.2845,6.2911,6.2178,6.2448,2343773,0
2013-12-06,6.2911,6.2911,6.2047,6.2379,2717908,0
2013-12-09,6.2313,6.2379,6.1781,6.2178,3207146,0
2013-12-10,6.198,6.2047,6.1446,6.1582,3033050,0
2013-12-11,6.1446,6.1847,6.071,6.0978,3059833,0
2013-12-12,6.0779,6.118,6.0308,6.0308,3018893,0
2013-12-13,6.0308,6.1847,5.984,6.1582,4844548,0
2013-12-16,6.2519,6.2651,6.1378,6.1446,2510346,0
2013-12-17,6.1112,6.1847,6.0909,6.1446,2923758,0
2013-12-18,6.1378,6.1912,6.0576,6.1847,2832299,0
2013-12-19,6.1847,6.1847,6.1046,6.1112,2186148,0
2013-12-20,6.0978,6.218,6.0779,6.1912,5292459,0
2013-12-23,6.2115,6.2383,6.1446,6.1582,2544854,0
2013-12-24,6.1582,6.1716,6.1247,6.1378,1294264,0
2013-12-26,6.1446,6.1783,6.1378,6.1511,1642040,0
2013-12-27,6.1582,6.1783,6.1378,6.1647,1878088,0
2013-12-30,6.1647,6.2049,6.131,6.1446,3042051,0
2013-12-31,6.1445,6.218,6.1247,6.1912,2925021,0
2014-01-02,6.1912,6.218,6.1582,6.1783,2189185,0
2014-01-03,6.2115,6.2383,6.1847,6.1981,1635425,0
2014-01-06,6.1981,6.2586,6.1847,6.1912,1492190,0
2014-01-07,6.2249,6.2452,6.1912,6.218,1594330,0
2014-01-08,6.2249,6.2451,6.1912,6.2383,2067077,0
2014-01-09,6.2519,6.3255,6.2451,6.3051,2447152,0
2014-01-10,6.3187,6.3321,6.2651,6.3321,1777691,0
2014-01-13,6.3344,6.3751,6.2939,6.3344,2506006,0
2014-01-14,6.3274,6.341,6.2533,6.287,1887313,0
2014-01-15,6.2804,6.3344,6.2735,6.3075,1296297,0
2014-01-16,6.3141,6.3208,6.2669,6.3141,1051094,0
2014-01-17,6.2939,6.3344,6.287,6.3141,1175484,0
2014-01-21,6.3075,6.4154,6.2804,6.3816,2352150,0
2014-01-22,6.3816,6.4154,6.3478,6.3816,1309351,0
2014-01-23,6.368,6.4086,6.3612,6.3816,1052397,0
2014-01-24,6.3751,6.4154,6.3274,6.341,1931796,0
2014-01-27,6.3816,6.3951,6.2329,6.287,2119958,0
2014-01-28,6.3274,6.331,6.2533,6.2939,1465998,0
2014-01-29,6.2669,6.3004,6.2465,6.2603,1176331,0
2014-01-30,6.2939,6.4827,6.2804,6.4425,3083529,0
2014-01-31,6.4085,6.4355,6.3478,6.3545,1768704,0
2014-02-03,6.3751,6.422,6.3478,6.368,3015929,0
2014-02-04,6.4019,6.4356,6.3478,6.3751,2063024,0
2014-02-05,6.3883,6.3951,6.341,6.3545,1908956,0
2014-02-06,6.3545,6.4827,6.3478,6.4557,3070837,0
2014-02-07,6.4693,6.5303,6.4425,6.4896,2545610,0
2014-02-10,6.5032,6.5303,6.4628,6.5032,1792154,0
2014-02-11,6.5096,6.5502,6.4896,6.5166,2390623,0
2014-02-12,6.5735,6.5866,6.512,6.546,1339201,0
2014-02-13,6.5187,6.59,6.5054,6.5668,1142235,0
2014-02-14,6.6146,6.6146,6.5395,6.5668,990123,0
2014-02-18,6.5735,6.6485,6.546,6.6349,2060882,0
2014-02-19,6.6349,6.6753,6.5257,6.5395,1825740,0
2014-02-20,6.553,6.6138,6.5257,6.5933,1150077,0
2014-02-21,6.5735,6.6349,6.5735,6.6146,1229212,0
2014-02-24,6.6004,6.6821,6.6004,6.6146,1942304,0
2014-02-25,6.6074,6.6074,6.5395,6.553,2018188,0
2014-02-26,6.5805,6.6349,6.546,6.6211,1593064,0
2014-02-27,6.6146,6.6753,6.5866,6.6753,1436088,0
2014-02-28,6.6485,6.7573,6.6485,6.6892,2493551,0
2014-03-03,6.6892,6.7369,6.6617,6.7165,1994646,0
2014-03-04,6.7573,6.7573,6.6074,6.6146,5812982,0
2014-03-05,6.6004,6.6074,6.5529,6.5733,2905666,0
2014-03-06,6.6074,6.6074,6.5327,6.5395,2083405,0
2014-03-07,6.5326,6.553,6.4269,6.4642,3292993,0
2014-03-10,6.4847,6.5496,6.444,6.5327,1883567,0
2014-03-11,6.5395,6.5529,6.4714,6.4912,1617463,0
2014-03-12,6.4597,6.5217,6.4458,6.4805,1722203,0
2014-03-13,6.4805,6.5281,6.4597,6.4938,1944207,0
2014-03-14,6.4805,6.5217,6.4113,6.4597,2091082,0
2014-03-17,6.5006,6.5075,6.3977,6.4458,1759177,0
2014-03-18,6.4252,6.4458,6.3977,6.4319,1329483,0
2014-03-19,6.4458,6.5281,6.4046,6.4458,1840174,0
2014-03-20,6.4597,6.4902,6.4186,6.473,1553918,0
2014-03-21,6.4938,6.5248,6.4252,6.487,5018944,0
2014-03-24,6.5075,6.5422,6.487,6.5111,1882718,0
2014-03-25,6.5148,6.5696,6.4938,6.5422,1490004,0
2014-03-26,6.5696,6.5762,6.4805,6.487,1720067,0
2014-03-27,6.5075,6.5351,6.4597,6.5217,1581074,0
2014-03-28,6.5006,6.5762,6.4938,6.5217,1536180,0
2014-03-31,6.5762,6.597,6.4938,6.5006,2421097,0
2014-04-01,6.5217,6.5762,6.5148,6.5625,1770448,0
2014-04-02,6.5696,6.6319,6.5625,6.5832,2073245,0
2014-04-03,6.6038,6.6319,6.5696,6.5933,1725143,0
2014-04-04,6.6319,6.6584,6.5696,6.59,2486050,0
2014-04-07,6.59,6.6108,6.5488,6.5488,1603502,0
2014-04-08,6.5488,6.59,6.5281,6.5558,1492194,0
2014-04-09,6.5832,6.6176,6.5625,6.597,2127903,0
2014-04-10,6.6176,6.6381,6.5351,6.5422,2657900,0
2014-04-11,6.5165,6.5652,6.468,6.4819,2765688,0
2014-04-14,6.5235,6.5235,6.4543,6.4819,1765181,0
2014-04-15,6.5235,6.5371,6.447,6.5028,1928127,0
2014-04-16,6.5235,6.5235,6.4614,6.5092,1542469,0
2014-04-17,6.5092,6.5511,6.4819,6.5092,1203262,0
2014-04-21,6.5304,6.5789,6.5092,6.52,1126073,0
2014-04-22,6.5511,6.593,6.5235,6.5718,1264441,0
2014-04-23,6.5857,6.6138,6.5442,6.5652,1433556,0
2014-04-24,6.6138,6.6138,6.5511,6.593,1452600,0
2014-04-25,6.6138,6.6273,6.5442,6.5511,1547130,0
2014-04-28,6.5511,6.5718,6.4749,6.489,2220690,0
2014-04-29,6.4958,6.5235,6.4749,6.489,1342844,0
2014-04-30,6.5028,6.5165,6.4543,6.4543,2059310,0
2014-05-01,6.4543,6.4819,6.4264,6.4543,2307429,0
2014-05-02,6.4614,6.5028,6.4543,6.4749,1500664,0
2014-05-05,6.4749,6.5092,6.4614,6.5028,1303435,0
2014-05-06,6.5028,6.5092,6.4195,6.4402,2140996,0
2014-05-07,6.4614,6.4614,6.3847,6.4543,3140536,0
2014-05-08,6.447,6.447,6.2739,6.2948,5152465,0
2014-05-09,6.2948,6.4264,6.2739,6.4264,3055404,0
2014-05-12,6.4402,6.5028,6.4334,6.4819,2620895,0
2014-05-13,6.4703,6.5053,6.4211,6.4282,2593208,0
2014-05-14,6.4353,6.4424,6.3654,6.3722,2223914,0
2014-05-15,6.3722,6.4559,6.3373,6.4424,2851574,0
2014-05-16,6.4491,6.4983,6.4002,6.4703,2336001,0
2014-05-19,6.4703,6.5053,6.4703,6.5053,1557535,0
2014-05-20,6.5122,6.5402,6.4353,6.484,2351458,0
2014-05-21,6.5122,6.5402,6.4559,6.5053,1542883,0
2014-05-22,6.491,6.5261,6.4703,6.484,1335849,0
2014-05-23,6.5053,6.554,6.4772,6.5261,1414566,0
2014-05-27,6.5682,6.5752,6.4983,6.5191,2016623,0
2014-05-28,6.5402,6.5615,6.4809,6.5472,1796099,0
2014-05-29,6.5682,6.5752,6.5122,6.5191,1417415,0
2014-05-30,6.554,6.554,6.4772,6.4983,3059722,0
2014-06-02,6.5332,6.5402,6.4703,6.4772,1999351,0
2014-06-03,6.484,6.4983,6.4353,6.4703,1993390,0
2014-06-04,6.484,6.484,6.4424,6.4634,1573084,0
2014-06-05,6.4772,6.5261,6.4424,6.5261,1936542,0
2014-06-06,6.5402,6.6029,6.5191,6.5752,1972177,0
2014-06-09,6.6029,6.61,6.5472,6.61,2070819,0
2014-06-10,6.61,6.6383,6.6029,6.6242,1806340,0
2014-06-11,6.6242,6.6242,6.5752,6.5891,1830655,0
2014-06-12,6.6266,6.6336,6.5719,6.6266,1953196,0
2014-06-13,6.6056,6.655,6.5773,6.5985,1869957,0
2014-06-16,6.6056,6.6479,6.5985,6.6197,1776369,0
2014-06-17,6.6336,6.6761,6.6266,6.655,2046821,0
2014-06-18,6.6761,6.6972,6.6336,6.6903,1830151,0
2014-06-19,6.7043,6.7115,6.6761,6.6972,1470649,0
2014-06-20,6.7115,6.7115,6.6727,6.6832,2003442,0
2014-06-23,6.7043,6.7609,6.7043,6.7468,2197920,0
2014-06-24,6.7609,6.7894,6.7043,6.7115,2479782,0
2014-06-25,6.7043,6.7397,6.669,6.7149,1642642,0
2014-06-26,6.7822,6.8386,6.7326,6.7751,4431527,0
2014-06-27,6.7326,6.987,6.7326,6.9158,36001779,0
2014-06-30,6.9373,6.9584,6.8947,6.9373,5051379,0
2014-07-01,6.9373,7.022,6.9373,6.9935,3362036,0
2014-07-02,7.0146,7.0505,7.0007,7.0146,3130978,0
2014-07-03,7.0505,7.0505,7.0079,7.022,1705334,0
2014-07-07,7.0355,7.0428,6.987,7.0355,2814848,0
2014-07-08,7.184,7.199,7.058,7.0805,5561797,0
2014-07-09,7.0997,7.1431,7.0924,7.0997,2633140,0
2014-07-10,7.0924,7.1489,7.071,7.128,3239183,0
2014-07-11,6.881,6.9591,6.8603,6.9236,19535347,0
2014-07-14,6.9735,7.0161,6.9519,6.9881,4636956,0
2014-07-15,7.0093,7.0161,6.9807,7.0019,2305491,0
2014-07-16,7.0019,7.0161,6.9662,6.9662,2794726,0
2014-07-17,6.9591,7.0161,6.9519,6.9519,3030087,0
2014-07-18,6.9735,6.9949,6.9453,6.9453,1501113,0
2014-07-21,6.938,7.0093,6.9308,6.9807,2069483,0
2014-07-22,6.9807,7.0019,6.9308,6.9308,2399456,0
2014-07-23,6.9662,7.0019,6.9428,6.9881,1829994,0
2014-07-24,6.9949,7.0093,6.9735,6.9807,1162557,0
2014-07-25,6.9949,7.0443,6.9591,7.0161,3081568,0
2014-07-28,7.0161,7.0369,6.9881,7.0235,1433281,0
2014-07-29,7.0369,7.0369,7.0093,7.0161,2054447,0
2014-07-30,7.0369,7.0443,6.9807,7.0161,2282157,0
2014-07-31,7.0093,7.0093,6.8664,6.881,4179528,0
2014-08-01,6.8737,6.9164,6.8458,6.8664,2750209,0
2014-08-04,6.8737,6.9098,6.8664,6.9098,1463628,0
2014-08-05,6.9098,6.9098,6.7956,6.8458,2453879,0
2014-08-06,6.8529,6.9098,6.8243,6.8603,1513325,0
2014-08-07,6.881,6.9662,6.8386,6.9026,2590401,0
2014-08-08,6.9807,7.0093,6.9591,7.0019,2536077,0
2014-08-11,7.0311,7.0443,7.0093,7.0369,1779798,0
2014-08-12,7.0369,7.0443,6.9949,7.0161,1693788,0
2014-08-13,7.0472,7.062,7.0044,7.0334,2032870,0
2014-08-14,7.0334,7.0399,6.9758,7.0044,1801967,0
2014-08-15,6.9611,7.0117,6.897,6.9611,2863440,0
2014-08-18,6.9904,7.0117,6.9685,6.9971,1163146,0
2014-08-19,6.9904,6.9904,6.9611,6.9611,1461837,0
2014-08-20,6.9829,7.0044,6.9611,7.0044,1014645,0
2014-08-21,7.0259,7.0334,6.9685,6.9685,1475744,0
2014-08-22,6.9829,7.0259,6.9538,6.9685,2086056,0
2014-08-25,7.0117,7.0259,6.9971,7.0044,2069569,0
2014-08-26,7.0182,7.0399,6.9904,7.0117,1421168,0
2014-08-27,7.0334,7.0399,6.9829,7.0182,1617952,0
2014-08-28,7.0182,7.0399,6.9904,7.0259,1079861,0
2014-08-29,7.0472,7.0685,7.0044,7.0545,1666126,0
2014-09-02,7.0762,7.09,7.0399,7.0685,2061552,0
2014-09-03,7.09,7.09,7.0399,7.0685,2854242,0
2014-09-04,7.0762,7.0834,7.0545,7.062,1370467,0
2014-09-05,7.0762,7.09,7.0182,7.0762,1239286,0
2014-09-08,7.0834,7.09,7.0725,7.0762,1386098,0
2014-09-09,7.0834,7.09,7.062,7.0685,1758392,0
2014-09-10,7.0762,7.0976,7.0762,7.0834,1926422,0
2014-09-11,7.1356,7.1356,7.0852,7.113,1614134,0
2014-09-12,7.128,7.1431,7.048,7.0701,1713023,0
2014-09-15,7.0852,7.0915,6.9324,6.9538,2223662,0
2014-09-16,6.9466,6.9685,6.9251,6.9394,1248587,0
2014-09-17,6.9251,6.9685,6.9178,6.9324,1174694,0
2014-09-18,6.9538,6.9685,6.8891,6.8963,1396064,0
2014-09-19,6.9105,6.9178,6.8237,6.8237,2021239,0
2014-09-22,6.8455,6.8455,6.7438,6.7586,1892872,0
2014-09-23,6.7438,6.802,6.7438,6.7586,1168030,0
2014-09-24,6.7513,6.7948,6.715,6.7874,1567491,0
2014-09-25,6.7948,6.802,6.7007,6.7222,1649235,0
2014-09-26,6.7294,6.7948,6.7007,6.7948,1074238,0
2014-09-29,6.7874,6.7874,6.7078,6.7078,1329720,0
2014-09-30,6.7294,6.7586,6.65,6.65,2016581,0
2014-10-01,6.679,6.7078,6.628,6.686,1658467,0
2014-10-02,6.6643,6.7513,6.5565,6.686,2430894,0
2014-10-03,6.7007,6.7404,6.679,6.6933,1294384,0
2014-10-06,6.7078,6.7658,6.679,6.715,1133535,0
2014-10-07,6.715,6.7294,6.6424,6.6424,1244488,0
2014-10-08,6.6424,6.7007,6.6138,6.7007,1617424,0
2014-10-09,6.7007,6.7078,6.628,6.6643,1583231,0
2014-10-10,6.6584,6.6729,6.1754,6.4974,4240287,0
2014-10-13,6.4825,6.5486,6.3585,6.3657,2172097,0
2014-10-14,6.3657,6.4241,6.263,6.278,2604783,0
2014-10-15,6.2265,6.2485,5.9703,6.1314,5127221,0
2014-10-16,6.0726,6.263,5.9996,6.2265,3931379,0
2014-10-17,6.2998,6.3729,6.2631,6.3328,2357702,0
2014-10-20,6.3362,6.4022,6.2958,6.3511,1701385,0
2014-10-21,6.3948,6.4386,6.3657,6.4241,1587838,0
2014-10-22,6.4313,6.4609,6.4022,6.4096,1597838,0
2014-10-23,6.4609,6.468,6.3511,6.3657,2118790,0
2014-10-24,6.3585,6.4096,6.3436,6.3729,1171596,0
2014-10-27,6.3362,6.3948,6.3072,6.3729,1233021,0
2014-10-28,6.3875,6.4313,6.3657,6.4241,1353745,0
2014-10-29,6.4386,6.4753,6.4096,6.4461,1512258,0
2014-10-30,6.4386,6.4974,6.417,6.4825,1121920,0
2014-10-31,6.5558,6.5558,6.4898,6.5118,1142556,0
2014-11-03,6.5118,6.5558,6.4898,6.5266,1609500,0
2014-11-04,6.5118,6.5415,6.4609,6.4974,1057502,0
2014-11-05,6.5266,6.534,6.4974,6.5082,842997,0
2014-11-06,6.534,6.5486,6.4609,6.5045,1094326,0
2014-11-07,6.5415,6.563,6.5045,6.5266,1371500,0
2014-11-10,6.5486,6.563,6.5045,6.5118,1015214,0
2014-11-11,6.5045,6.534,6.468,6.4825,1244393,0
2014-11-12,6.4469,6.543,6.4102,6.5248,1418232,0
2014-11-13,6.543,6.561,6.469,6.5134,1073951,0
2014-11-14,6.5209,6.5356,6.4395,6.4765,1050890,0
2014-11-17,6.4469,6.469,6.4176,6.4247,1387985,0
2014-11-18,6.4395,6.491,6.4321,6.4621,1095700,0
2014-11-19,6.4765,6.5062,6.4469,6.4621,968919,0
2014-11-20,6.4765,6.543,6.4469,6.4985,1155895,0
2014-11-21,6.543,6.5802,6.4765,6.5062,1237181,0
2014-11-24,6.5356,6.5726,6.4621,6.5062,1352126,0
2014-11-25,6.5134,6.558,6.4878,6.5209,1188774,0
2014-11-26,6.5505,6.5726,6.5134,6.5356,1306696,0
2014-11-28,6.5802,6.5876,6.5062,6.558,938971,0
2014-12-01,6.5505,6.5505,6.2325,6.2992,2704339,0
2014-12-02,6.336,6.3879,6.2546,6.2695,3239951,0
2014-12-03,6.2917,6.3584,6.2546,6.3066,2420915,0
2014-12-04,6.3066,6.3952,6.3013,6.3433,1868585,0
2014-12-05,6.3584,6.3952,6.2992,6.3286,1458490,0
2014-12-08,6.3286,6.3584,5.9736,6.092,3886005,0
2014-12-09,6.0626,6.2401,5.9888,6.2178,2728852,0
2014-12-10,6.2325,6.2474,6.0551,6.0994,3067357,0
2014-12-11,6.1156,6.1755,6.1007,6.1156,2033369,0
2014-12-12,6.0933,6.1231,5.869,5.9286,3069899,0
2014-12-15,5.9735,6.0482,5.9064,5.9137,2065537,0
2014-12-16,5.884,5.9511,5.8317,5.8466,3137072,0
2014-12-17,5.8466,5.9735,5.8317,5.9213,1786342,0
2014-12-18,5.9962,6.1231,5.9661,6.0556,2178751,0
2014-12-19,6.0933,6.1304,6.0411,6.1007,1762066,0
2014-12-22,6.1156,6.1231,5.9962,6.0185,1257448,0
2014-12-23,6.041,6.0784,5.9888,6.0336,1798936,0
2014-12-24,6.0556,6.0632,6.011,6.041,626300,0
2014-12-26,6.0336,6.0632,6.0261,6.0482,1141925,0
2014-12-29,6.0261,6.041,5.9361,5.9511,2077155,0
2014-12-30,5.9439,5.9813,5.8767,5.9813,3224321,0
2014-12-31,5.9511,6.0336,5.9439,5.9888,2784151,0
2015-01-02,6.0185,6.0709,5.9585,6.041,1241515,0
2015-01-05,6.0336,6.0709,6.0073,6.0261,1613244,0
2015-01-06,6.0185,6.0261,5.8912,5.9286,2513612,0
2015-01-07,5.9813,5.9888,5.9286,5.9585,1381027,0
2015-01-08,5.9888,6.041,5.9813,6.011,1549607,0
2015-01-09,6.0261,6.0482,5.9585,6.0261,1258031,0
2015-01-12,6.041,6.0482,5.9661,5.9962,1463650,0
2015-01-13,6.0124,6.0578,5.9219,5.9822,1494852,0
2015-01-14,5.9292,5.9572,5.8689,5.9292,1774423,0
2015-01-15,5.9292,5.9671,5.8461,5.8537,1249121,0
2015-01-16,5.8385,5.9219,5.8236,5.9029,1443589,0
2015-01-20,5.9219,5.9219,5.8236,5.8385,1698550,0
2015-01-21,5.8236,5.9747,5.8236,5.9482,1576514,0
2015-01-22,5.99,6.0275,5.9391,5.9858,1838295,0
2015-01-23,6.0052,6.0353,5.9822,5.9822,851843,0
2015-01-26,6.0124,6.0653,5.99,6.0353,1022151,0
2015-01-27,6.0353,6.0502,6.0052,6.0353,968057,0
2015-01-28,6.0653,6.0727,5.9747,5.9822,1157895,0
2015-01-29,5.9822,6.0502,5.9066,5.9671,970762,0
2015-01-30,5.9747,5.9884,5.8993,5.9292,1147485,0
2015-02-02,5.9445,5.9595,5.8766,5.9595,1501847,0
2015-02-03,6.0052,6.1561,5.9747,6.1412,1809046,0
2015-02-04,6.1412,6.3151,6.1183,6.2469,2030344,0
2015-02-05,6.2317,6.3529,6.2317,6.3453,1265816,0
2015-02-06,6.4056,6.4735,6.3756,6.4207,2172402,0
2015-02-09,5.4907,5.5662,5.3316,5.4602,14434350,0
2015-02-10,5.3773,5.4453,5.2183,5.2559,10357598,0
2015-02-11,5.1806,5.2109,5.1427,5.1882,7192832,0
2015-02-12,5.2559,5.3849,5.2559,5.3773,4321800,0
2015-02-13,5.3998,5.4907,5.3998,5.4679,3067691,0
2015-02-17,5.4679,5.5132,5.4303,5.4528,2397092,0
2015-02-18,5.4376,5.5207,5.4303,5.4602,1557293,0
2015-02-19,5.4602,5.4982,5.4148,5.4602,1447839,0
2015-02-20,5.4602,5.4832,5.4225,5.4528,1397677,0
2015-02-23,5.4679,5.4832,5.3773,5.4303,1955530,0
2015-02-24,5.3923,5.4602,5.37,5.4225,2540338,0
2015-02-25,5.4074,5.4303,5.3773,5.3998,2109991,0
2015-02-26,5.3849,5.4074,5.3467,5.362,2622112,0
2015-02-27,5.3467,5.3849,5.3316,5.3544,2569456,0
2015-03-02,5.309,5.3696,5.3014,5.362,1683491,0
2015-03-03,5.362,5.4453,5.3165,5.4225,1590271,0
2015-03-04,5.4453,5.4602,5.3923,5.4602,1202060,0
2015-03-05,5.4453,5.4528,5.3923,5.4148,1299906,0
2015-03-06,5.4148,5.4754,5.3696,5.3998,1284701,0
2015-03-09,5.4303,5.4376,5.3316,5.362,1792047,0
2015-03-10,5.362,5.3696,5.2939,5.3393,1320661,0
2015-03-11,5.362,5.3923,5.309,5.3316,1095617,0
2015-03-12,5.3777,5.3777,5.3394,5.3623,945231,0
2015-03-13,5.3547,5.3547,5.2784,5.3547,1188943,0
2015-03-16,5.3468,5.3547,5.286,5.3012,1294742,0
2015-03-17,5.2784,5.3394,5.2634,5.3164,1336299,0
2015-03-18,5.3088,5.4156,5.3012,5.3928,2148595,0
2015-03-19,5.3777,5.4232,5.3394,5.4081,1110545,0
2015-03-20,5.4386,5.4996,5.4232,5.4765,2323223,0
2015-03-23,5.4765,5.5149,5.4462,5.4538,820947,0
2015-03-24,5.4538,5.4765,5.4081,5.4232,1481034,0
2015-03-25,5.4538,5.4538,5.3777,5.4462,1349150,0
2015-03-26,5.4386,5.5149,5.4156,5.5149,1801832,0
2015-03-27,5.5073,5.5299,5.4765,5.5073,1322537,0
2015-03-30,5.5224,5.5758,5.469,5.5608,1754508,0
2015-03-31,5.5532,5.614,5.5224,5.5684,1839622,0
2015-04-01,5.469,5.5532,5.3777,5.4309,3064193,0
2015-04-02,5.4081,5.4462,5.3928,5.4232,914028,0
2015-04-06,5.4232,5.4919,5.3928,5.469,1073182,0
2015-04-07,5.4765,5.5073,5.469,5.4843,901437,0
2015-04-08,5.4843,5.4919,5.4156,5.4462,1004748,0
2015-04-09,5.469,5.4843,5.4156,5.4654,1027457,0
2015-04-10,5.469,5.469,5.3928,5.4081,1496504,0
2015-04-13,5.4081,5.4619,5.3542,5.4541,1284303,0
2015-04-14,5.4312,5.4697,5.4081,5.4619,919031,0
2015-04-15,5.4697,5.4697,5.4157,5.4697,1122522,0
2015-04-16,5.4388,5.4619,5.3927,5.4466,1069617,0
2015-04-17,5.4157,5.4619,5.3927,5.4541,643975,0
2015-04-20,5.4619,5.4927,5.4313,5.4697,790162,0
2015-04-21,5.485,5.4927,5.4312,5.4466,641856,0
2015-04-22,5.4388,5.485,5.4304,5.4619,692740,0
2015-04-23,5.4771,5.5389,5.4697,5.5003,1015877,0
2015-04-24,5.5236,5.5389,5.4771,5.5003,728060,0
2015-04-27,5.5312,5.5389,5.4388,5.4619,892904,0
2015-04-28,5.4771,5.5003,5.4157,5.4619,1451212,0
2015-04-29,5.4619,5.4927,5.4388,5.4697,913960,0
2015-04-30,5.485,5.5003,5.4388,5.485,1040312,0
2015-05-01,5.485,5.5312,5.4388,5.5312,1033425,0
2015-05-04,5.5312,5.5312,5.4312,5.485,1120647,0
2015-05-05,5.485,5.5003,5.4233,5.4312,1267408,0
2015-05-06,5.4619,5.4697,5.3542,5.4005,1491256,0
2015-05-07,5.4005,5.4312,5.3387,5.4233,1343835,0
2015-05-08,5.4541,5.4619,5.3234,5.3696,1776317,0
2015-05-11,5.3852,5.4081,5.3157,5.4081,1336166,0
2015-05-12,5.4157,5.4541,5.3464,5.4504,1377245,0
2015-05-13,5.3999,5.5008,5.3999,5.4931,1098655,0
2015-05-14,5.5008,5.5087,5.4541,5.4699,983944,0
2015-05-15,5.4852,5.4852,5.4541,5.4699,931776,0
2015-05-18,5.4466,5.462,5.4154,5.4387,831179,0
2015-05-19,5.431,5.4541,5.4154,5.431,695604,0
2015-05-20,5.4387,5.4466,5.4154,5.4154,445441,0
2015-05-21,5.431,5.462,5.3767,5.4154,1099813,0
2015-05-22,5.4232,5.4232,5.3767,5.3922,544943,0
2015-05-26,5.3922,5.4154,5.3378,5.3455,677813,0
2015-05-27,5.369,5.3845,5.3303,5.3611,635814,0
2015-05-28,5.369,5.4232,5.3378,5.4232,1030783,0
2015-05-29,5.431,5.431,5.3845,5.3845,647670,0
2015-06-01,5.4077,5.4232,5.369,5.4077,761975,0
2015-06-02,5.3922,5.4232,5.369,5.3845,779913,0
2015-06-03,5.3767,5.4154,5.3767,5.3845,652311,0
2015-06-04,5.369,5.3845,5.3303,5.3532,748074,0
2015-06-05,5.3378,5.3845,5.2991,5.3611,756582,0
2015-06-08,5.3455,5.3532,5.3146,5.3378,997348,0
2015-06-09,5.3455,5.3611,5.3146,5.3378,1230306,0
2015-06-10,5.3455,5.369,5.3262,5.3378,873727,0
2015-06-11,5.3224,5.3816,5.3224,5.3378,728536,0
2015-06-12,5.3302,5.3378,5.291,5.3224,917229,0
2015-06-15,5.3143,5.3224,5.2517,5.2752,1453458,0
2015-06-16,5.2674,5.2674,5.244,5.2594,937925,0
2015-06-17,5.244,5.283,5.244,5.2517,825877,0
2015-06-18,5.2517,5.3067,5.2362,5.2988,1317643,0
2015-06-19,5.283,5.3143,5.2674,5.283,788316,0
2015-06-22,5.283,5.3067,5.2752,5.3067,1496263,0
2015-06-23,5.3224,5.3927,5.2988,5.3613,1688911,0
2015-06-24,5.3613,5.4006,5.3302,5.385,1188479,0
2015-06-25,5.3771,5.385,5.3067,5.3224,1704774,0
2015-06-26,5.3067,5.3067,5.2204,5.2517,2718467,0
2015-06-29,5.2049,5.2362,5.1109,5.1971,2681669,0
2015-06-30,5.2204,5.2362,5.1109,5.1267,2856529,0
2015-07-01,5.1657,5.1735,5.072,5.1109,1608437,0
2015-07-02,5.1109,5.1188,5.0562,5.072,995037,0
2015-07-06,5.0483,5.1109,5.0014,5.0562,1345116,0
2015-07-07,5.0798,5.0798,4.9779,5.0483,1679093,0
2015-07-08,5.0014,5.0642,4.9933,5.0405,839547,0
2015-07-09,5.072,5.1422,5.0483,5.0798,1260789,0
2015-07-10,5.1267,5.1657,5.0798,5.1188,1406443,0
2015-07-13,5.1029,5.1582,5.1029,5.1504,634232,0
2015-07-14,5.1582,5.2135,5.1345,5.1819,843402,0
2015-07-15,5.19,5.2057,5.1504,5.19,898839,0
2015-07-16,5.1819,5.2374,5.1819,5.2212,658920,0
2015-07-17,5.1978,5.2135,5.1582,5.174,670560,0
2015-07-20,5.1661,5.174,5.0161,5.0557,1004896,0
2015-07-21,4.9765,5.0475,4.9606,5.0238,1488105,0
2015-07-22,5.0398,5.0475,4.9765,5.0319,1293911,0
2015-07-23,5.0161,5.0475,4.9528,5.0006,1116299,0
2015-07-24,4.9843,4.9843,4.9054,4.937,1138328,0
2015-07-27,4.85,4.9212,4.8345,4.9134,1225931,0
2015-07-28,4.8975,4.937,4.8578,4.9212,795008,0
2015-07-29,4.937,4.9687,4.8975,4.9449,736647,0
2015-07-30,4.9292,4.9843,4.8975,4.937,683857,0
2015-07-31,4.9606,4.9765,4.9134,4.937,1026799,0
2015-08-03,4.9212,4.9528,4.866,4.8897,1007780,0
2015-08-04,4.8739,4.9054,4.866,4.8817,428644,0
2015-08-05,4.8897,4.937,4.8739,4.8817,838049,0
2015-08-06,4.8739,4.9212,4.85,4.9212,759915,0
2015-08-07,4.866,4.9134,4.8187,4.8266,2122337,0
2015-08-10,4.937,5.253,4.9134,5.2057,2969370,0
2015-08-11,5.2057,5.2609,5.1819,5.2374,2697321,0
2015-08-12,5.1655,5.2532,5.006,5.2053,3278699,0
2015-08-13,5.2132,5.2374,5.1814,5.2211,850664,0
2015-08-14,5.1975,5.2374,5.1975,5.2132,837238,0
2015-08-17,5.1814,5.2211,5.1497,5.2053,854048,0
2015-08-18,5.1734,5.2291,5.1416,5.1655,1205928,0
2015-08-19,5.1335,5.1814,5.1018,5.1416,875374,0
2015-08-20,5.1416,5.2772,5.1256,5.2132,1503241,0
2015-08-21,5.2132,5.2453,5.0619,5.1177,1714872,0
2015-08-24,4.8706,5.0858,4.7909,4.9183,2193118,0
2015-08-25,4.9183,5.03,4.8626,4.8945,1610245,0
2015-08-26,4.9504,5.0936,4.8387,4.9424,1440638,0
2015-08-27,5.038,5.1335,4.9902,5.0858,1267400,0
2015-08-28,5.0858,5.1734,5.0139,5.1416,1087004,0
2015-08-31,5.1574,5.2693,5.1177,5.2132,1101930,0
2015-09-01,5.1256,5.2374,5.1177,5.1497,1096037,0
2015-09-02,5.1896,5.2611,5.1416,5.1814,1450426,0
2015-09-03,5.2053,5.2772,5.1975,5.2374,925555,0
2015-09-04,5.2053,5.2374,5.1335,5.1497,1080604,0
2015-09-08,5.1975,5.2532,5.1814,5.2132,1143580,0
2015-09-09,5.2291,5.2693,5.1814,5.1814,953026,0
2015-09-10,5.1896,5.2453,5.1574,5.1814,808857,0
2015-09-11,5.1572,5.2056,5.109,5.1572,954792,0
2015-09-14,5.1493,5.2056,5.1009,5.1171,648916,0
2015-09-15,5.093,5.1897,5.0688,5.1493,650283,0
2015-09-16,5.1493,5.2619,5.1009,5.246,795209,0
2015-09-17,5.2539,5.294,5.2136,5.2296,948538,0
2015-09-18,5.2056,5.2619,5.1976,5.2379,1706748,0
2015-09-21,5.246,5.294,5.2296,5.2701,589629,0
2015-09-22,5.2296,5.31,5.2296,5.2379,1073244,0
2015-09-23,5.2539,5.2701,5.2215,5.2539,1553371,0
2015-09-24,5.2296,5.4469,5.2296,5.3344,2401536,0
2015-09-25,5.3344,5.4066,5.294,5.31,1048881,0
2015-09-28,5.31,5.3181,4.9883,5.0285,2884844,0
2015-09-29,5.0124,5.093,4.8919,4.932,1971235,0
2015-09-30,4.9724,5.0124,4.9401,4.9644,1845329,0
2015-10-01,4.9482,5.1572,4.932,5.1412,2415322,0
2015-10-02,5.109,5.1252,4.9482,5.0285,1643734,0
2015-10-05,5.0688,5.0849,5.0166,5.0488,1177354,0
2015-10-06,5.0366,5.109,5.0366,5.109,763139,0
2015-10-07,5.109,5.2296,5.0849,5.2296,899732,0
2015-10-08,5.2136,5.2136,5.133,5.2056,527359,0
2015-10-09,5.1897,5.1897,5.1412,5.1493,572975,0
2015-10-12,5.1653,5.1774,5.0688,5.0768,709070,0
2015-10-13,5.0362,5.1418,5.0362,5.0526,515330,0
2015-10-14,5.0362,5.093,5.0118,5.0199,625635,0
2015-10-15,5.0036,5.0199,4.9063,4.9632,1504746,0
2015-10-16,4.9386,4.9632,4.8737,4.8981,1951261,0
2015-10-19,4.8737,4.9386,4.8656,4.8737,709029,0
2015-10-20,4.8576,4.9144,4.7763,4.7926,1032021,0
2015-10-21,4.7763,4.7926,4.5895,4.6219,2005427,0
2015-10-22,4.5895,4.6624,4.4921,4.5084,2514352,0
2015-10-23,4.5003,4.5975,4.5003,4.5813,1891059,0
2015-10-26,4.5813,4.6219,4.5488,4.6057,1755393,0
2015-10-27,4.5813,4.5813,4.5165,4.5731,1834677,0
2015-10-28,4.5651,4.6139,4.5406,4.6139,1258778,0
2015-10-29,4.6139,4.6382,4.5895,4.6139,1392965,0
2015-10-30,4.6382,4.6546,4.5731,4.6546,1873454,0
2015-11-02,4.6546,4.7357,4.6301,4.7357,1208918,0
2015-11-03,4.7195,4.8169,4.7195,4.8006,1149089,0
2015-11-04,4.7844,4.8818,4.752,4.8737,1215856,0
2015-11-05,4.8901,4.9552,4.8332,4.947,1886505,0
2015-11-06,4.9063,5.028,4.8981,5.0199,1435067,0
2015-11-09,4.9956,5.0036,4.9386,4.9632,1047039,0
2015-11-10,4.9386,5.0036,4.8901,4.9552,881574,0
2015-11-11,4.9386,4.9793,4.8737,4.947,1250035,0
2015-11-12,4.865,4.9716,4.8487,4.9553,1225898,0
2015-11-13,4.9221,4.9797,4.8811,4.9634,893124,0
2015-11-16,4.9221,5.0043,4.9221,4.9305,536581,0
2015-11-17,4.9305,5.0863,4.9305,5.0782,2382801,0
2015-11-18,5.07,5.1519,5.037,5.1437,1649483,0
2015-11-19,5.1276,5.3078,5.1027,5.283,2144619,0
2015-11-20,5.2176,5.2748,5.1519,5.226,1310979,0
2015-11-23,5.2424,5.3407,5.2342,5.2748,1304276,0
2015-11-24,5.2012,5.2667,5.185,5.2176,828074,0
2015-11-25,5.226,5.2748,5.1601,5.2667,845709,0
2015-11-27,5.283,5.3078,5.226,5.2748,624834,0
2015-11-30,5.2914,5.316,5.2505,5.3078,1446406,0
2015-12-01,5.1684,5.3571,5.1684,5.2914,1999712,0
2015-12-02,5.2585,5.3241,5.2342,5.2342,1728090,0
2015-12-03,5.2342,5.2667,5.2012,5.2012,1433443,0
2015-12-04,5.1931,5.2748,5.1684,5.2585,1510157,0
2015-12-07,5.2095,5.2176,5.1601,5.1684,2235673,0
2015-12-08,5.1356,5.2176,5.1276,5.1765,1746587,0
2015-12-09,5.1684,5.2342,5.1356,5.1684,1855245,0
2015-12-10,5.1684,5.3407,5.1437,5.2914,1827938,0
2015-12-11,5.2418,5.308,5.1755,5.1924,2343610,0
2015-12-14,5.1424,5.2253,4.8358,4.9354,4699879,0
2015-12-15,4.9189,5.0513,4.8857,5.0182,1554676,0
2015-12-16,5.0099,5.1341,5.0099,5.0761,1683288,0
2015-12-17,5.0596,5.1259,5.0349,5.0349,1406867,0
2015-12-18,5.0513,5.0844,4.9849,4.9932,1156288,0
2015-12-21,4.9932,5.1093,4.9767,5.0844,1203866,0
2015-12-22,5.0679,5.0844,5.0099,5.0266,2000879,0
2015-12-23,5.0266,5.2664,4.9767,5.2086,1759609,0
2015-12-24,5.1924,5.399,5.1924,5.3496,987438,0
2015-12-28,5.308,5.3412,5.0679,5.1009,2152673,0
2015-12-29,5.1176,5.2914,5.1176,5.2169,1558091,0
2015-12-30,5.1755,5.308,5.1589,5.2086,1503503,0
2015-12-31,5.1755,5.3825,5.1755,5.283,1943581,0
2016-01-04,5.2004,5.308,5.1755,5.308,781367,0
2016-01-05,5.3245,5.3245,5.2253,5.2914,515474,0
2016-01-06,5.2169,5.399,5.1839,5.3578,1469369,0
2016-01-07,5.2997,5.2997,5.0927,5.1093,1467913,0
2016-01-08,5.1507,5.1507,5.0182,5.0182,766405,0
2016-01-11,5.0432,5.1009,4.7946,4.8358,1041484,0
2016-01-12,4.8029,4.8526,4.5795,4.6373,2588697,0
2016-01-13,4.6204,4.629,4.3443,4.386,1780489,0
2016-01-14,4.3778,4.4197,4.1965,4.386,2549626,0
2016-01-15,4.1938,4.3024,3.8922,4.2941,4572326,0
2016-01-19,4.3527,4.386,4.2022,4.3108,1500628,0
2016-01-20,4.2355,4.2612,3.976,4.1182,2759048,0
2016-01-21,4.1434,4.3276,4.1371,4.177,1286962,0
2016-01-22,4.2438,4.4782,4.2438,4.4027,1713699,0
2016-01-25,4.361,4.4782,4.3359,4.4197,1481858,0
2016-01-26,4.4027,4.6121,4.3695,4.5619,1356459,0
2016-01-27,4.5704,4.6458,4.5116,4.5787,1446812,0
2016-01-28,4.6373,4.8447,4.629,4.7547,1642110,0
2016-01-29,4.7878,4.8928,4.7041,4.8049,1798724,0
2016-02-01,4.8049,5.0139,4.6791,5.0014,1436644,0
2016-02-02,4.9555,5.0055,4.7461,4.7794,992998,0
2016-02-03,4.8131,4.9218,4.7083,4.9136,827011,0
2016-02-04,4.8966,4.9722,4.7711,4.8049,845652,0
2016-02-05,4.7711,4.9302,4.7461,4.9052,984364,0
2016-02-08,4.8466,4.9009,4.6622,4.7126,1225426,0
2016-02-09,4.5871,4.6458,4.2521,4.319,1299941,0
2016-02-10,4.226,4.2344,3.9042,4.048,2326202,0
2016-02-11,4.0058,4.0101,3.8364,3.9212,899956,0
2016-02-12,3.9382,3.9805,3.8788,3.9718,701236,0
2016-02-16,4.0142,4.1287,3.9466,4.0142,622365,0
2016-02-17,4.0566,4.2006,4.048,4.1667,564262,0
2016-02-18,4.1836,4.226,4.099,4.1075,439721,0
2016-02-19,4.0226,4.048,3.7526,3.9127,3017204,0
2016-02-22,3.9127,3.9888,3.8364,3.9042,2730438,0
2016-02-23,3.9127,3.9973,3.8525,3.8533,1352681,0
2016-02-24,3.7855,3.8829,3.7262,3.8448,1993852,0
2016-02-25,3.8533,4.0566,3.8533,4.0058,1462815,0
2016-02-26,4.0651,4.1921,4.0311,4.1329,1285711,0
2016-02-29,4.116,4.226,4.099,4.1921,2057058,0
2016-03-01,4.2344,4.2513,4.0525,4.0736,1592318,0
2016-03-02,4.0651,4.2682,4.0226,4.2513,1423665,0
2016-03-03,4.2597,4.4038,4.2597,4.37,1416589,0
2016-03-04,4.3954,4.4863,4.3616,4.37,1195986,0
2016-03-07,4.3785,4.4462,4.3361,4.37,1025314,0
2016-03-08,4.3616,4.3785,4.2006,4.2344,1401869,0
2016-03-09,4.2513,4.3445,4.226,4.2682,1132693,0
2016-03-10,4.2513,4.3023,4.2049,4.2768,557206,0
2016-03-11,4.3025,4.3626,4.2169,4.2681,831773,0
2016-03-14,4.2424,4.3196,4.1909,4.2768,525664,0
2016-03-15,4.2424,4.2854,4.1483,4.1996,556959,0
2016-03-16,4.1909,4.2854,4.1823,4.2595,597737,0
2016-03-17,4.2424,4.3226,4.2424,4.2681,610649,0
2016-03-18,4.2681,4.3112,4.2042,4.2854,639839,0
2016-03-21,4.3025,4.4439,4.3025,4.4142,735897,0
2016-03-22,4.3626,4.4912,4.3196,4.4483,580372,0
2016-03-23,4.4654,4.4826,4.2595,4.2595,508240,0
2016-03-24,4.2595,4.3112,4.2169,4.2854,514689,0
2016-03-28,4.2854,4.3025,4.1909,4.2082,824279,0
2016-03-29,4.157,4.3368,4.157,4.3112,1152367,0
2016-03-30,4.3282,4.3711,4.2254,4.2424,1021652,0
2016-03-31,4.2254,4.3541,4.2169,4.3025,1681582,0
2016-04-01,4.2854,4.4311,4.2681,4.4056,2020065,0
2016-04-04,4.4056,4.5169,4.3711,4.4311,1026598,0
2016-04-05,4.4311,4.4696,4.3711,4.4142,415238,0
2016-04-06,4.3969,4.474,4.3969,4.4483,440821,0
2016-04-07,4.4225,4.4654,4.384,4.3882,375090,0
2016-04-08,4.4225,4.4654,4.3795,4.3795,734315,0
2016-04-11,4.3882,4.4654,4.3795,4.4225,473816,0
2016-04-12,4.4483,4.5681,4.4397,4.5083,737760,0
2016-04-13,4.5083,4.6816,4.491,4.6036,789445,0
2016-04-14,4.595,4.6664,4.5689,4.595,451688,0
2016-04-15,4.5602,4.673,4.5516,4.6296,423984,0
2016-04-18,4.6123,4.6642,4.5516,4.5602,735810,0
2016-04-19,4.5863,4.6774,4.5863,4.6557,524025,0
2016-04-20,4.6557,4.725,4.6383,4.7076,536534,0
2016-04-21,4.725,4.751,4.673,4.673,606086,0
2016-04-22,4.6557,4.7857,4.6557,4.751,711136,0
2016-04-25,4.751,4.777,4.6949,4.751,451334,0
2016-04-26,4.7336,4.7942,4.7163,4.7336,299538,0
2016-04-27,4.7163,4.7588,4.6816,4.7076,328446,0
2016-04-28,4.6816,4.7336,4.6557,4.6642,245431,0
2016-04-29,4.673,4.7075,4.6383,4.6989,469661,0
2016-05-02,4.6989,4.7076,4.6208,4.6426,657932,0
2016-05-03,4.6208,4.6208,4.5038,4.5775,577204,0
2016-05-04,4.5344,4.595,4.4852,4.517,375660,0
2016-05-05,4.5257,4.5863,4.4389,4.4996,488359,0
2016-05-06,4.4563,4.5083,4.4389,4.4648,500405,0
2016-05-09,4.4648,4.5083,4.4042,4.4215,608387,0
2016-05-10,4.4303,4.5775,4.4303,4.5257,878611,0
2016-05-11,4.5081,4.5782,4.486,4.5169,518001,0
2016-05-12,4.5433,4.5695,4.5169,4.5345,455366,0
2016-05-13,4.5257,4.5606,4.4906,4.4994,430846,0
2016-05-16,4.4817,4.5257,4.473,4.473,447607,0
2016-05-17,4.473,4.5782,4.473,4.5169,396360,0
2016-05-18,4.5081,4.5519,4.4684,4.473,384330,0
2016-05-19,4.4555,4.473,4.3765,4.394,519635,0
2016-05-20,4.394,4.473,4.3765,4.4027,491114,0
2016-05-23,4.4116,4.4555,4.3328,4.3765,1012890,0
2016-05-24,4.3328,4.3808,4.3239,4.3414,728711,0
2016-05-25,4.3328,4.4116,4.3239,4.3852,612713,0
2016-05-26,4.3852,4.394,4.3414,4.394,517168,0
2016-05-27,4.4204,4.4204,4.3502,4.3765,455581,0
2016-05-31,4.4116,4.4204,4.3151,4.3328,706669,0
2016-06-01,4.3151,4.4246,4.3063,4.4027,623372,0
2016-06-02,4.4027,4.4204,4.3502,4.394,587340,0
2016-06-03,4.394,4.4335,4.3587,4.4116,768923,0
2016-06-06,4.4467,4.4555,4.3765,4.394,1088221,0
2016-06-07,4.394,4.4204,4.3414,4.3765,951281,0
2016-06-08,4.3852,4.394,4.3502,4.3676,1106411,0
2016-06-09,4.3502,4.3852,4.3151,4.3852,943814,0
2016-06-10,4.3765,4.3852,4.3414,4.3587,819504,0
2016-06-13,4.3767,4.3944,4.3501,4.3587,470020,0
2016-06-14,4.3501,4.3767,4.2879,4.3057,842144,0
2016-06-15,4.3145,4.3587,4.2435,4.2613,925634,0
2016-06-16,4.2346,4.2613,4.1814,4.2435,606792,0
2016-06-17,4.2346,4.3234,4.2346,4.2701,821959,0
2016-06-20,4.3057,4.3944,4.3037,4.3057,857334,0
2016-06-21,4.3057,4.3766,4.2879,4.3501,554024,0
2016-06-22,4.3412,4.3767,4.3324,4.3501,458857,0
2016-06-23,4.3944,4.4123,4.3501,4.3855,507432,0
2016-06-24,4.279,4.4123,4.2524,4.3324,665892,0
2016-06-27,4.3057,4.3159,4.1901,4.2169,777829,0
2016-06-28,4.2701,4.2968,4.2258,4.2747,611969,0
2016-06-29,4.3057,4.3324,4.2701,4.3057,457830,0
2016-06-30,4.3324,4.3367,4.2968,4.3234,462341,0
2016-07-01,4.3324,4.5188,4.3145,4.5188,946907,0
2016-07-05,4.5455,4.5455,4.4432,4.5188,838246,0
2016-07-06,4.5011,4.5188,4.4744,4.5099,427258,0
2016-07-07,4.4922,4.5721,4.4922,4.5721,597575,0
2016-07-08,4.5721,4.6519,4.5543,4.6252,1039800,0
2016-07-11,4.6341,4.7939,4.6341,4.7673,1321311,0
2016-07-12,4.7762,4.8651,4.7584,4.8207,1046757,0
2016-07-13,4.8477,4.8518,4.7397,4.7756,584608,0
2016-07-14,4.7936,4.8207,4.7129,4.7129,915849,0
2016-07-15,4.7397,4.8296,4.7129,4.7936,530571,0
2016-07-18,4.8026,4.8926,4.7936,4.8835,585505,0
2016-07-19,4.8926,4.8926,4.8296,4.8656,398691,0
2016-07-20,4.8656,4.9068,4.8477,4.9015,326255,0
2016-07-21,4.9285,4.9285,4.8431,4.9015,599010,0
2016-07-22,4.8926,4.9374,4.8926,4.9194,479809,0
2016-07-25,4.9105,5.0093,4.9105,5.0093,765178,0
2016-07-26,5.0003,5.027,4.9776,4.9913,414666,0
2016-07-27,4.9822,5.0361,4.9734,5.0003,434664,0
2016-07-28,5.0093,5.0182,4.9734,4.9822,297317,0
2016-07-29,4.9913,5.0271,4.9822,5.0271,620951,0
2016-08-01,5.0271,5.0988,5.0004,5.0361,745421,0
2016-08-02,5.0271,5.0279,4.9822,4.9913,436902,0
2016-08-03,4.9734,5.0003,4.9374,4.9822,1009316,0
2016-08-04,4.8835,4.9374,4.7217,4.9194,1202280,0
2016-08-05,4.9374,5.0541,4.9105,5.0541,1066280,0
2016-08-08,5.1618,5.2515,5.1438,5.229,1624114,0
2016-08-09,5.3413,5.3863,5.2604,5.3233,1437558,0
2016-08-10,5.3682,5.3863,5.2156,5.2604,1124669,0
2016-08-11,5.2604,5.3149,5.1969,5.2061,721820,0
2016-08-12,5.2151,5.2869,5.2061,5.2604,525123,0
2016-08-15,5.2877,5.3239,5.2604,5.3149,611376,0
2016-08-16,5.2787,5.3149,5.2333,5.2877,514232,0
2016-08-17,5.2877,5.3058,5.2604,5.2787,360142,0
2016-08-18,5.2604,5.3784,5.2604,5.3466,463609,0
2016-08-19,5.3512,5.4233,5.3512,5.3693,557092,0
2016-08-22,5.3512,5.4417,5.3512,5.4237,790157,0
2016-08-23,5.4237,5.5235,5.4237,5.5144,746907,0
2016-08-24,5.4872,5.5779,5.478,5.5053,1010092,0
2016-08-25,5.5053,5.5416,5.469,5.4962,645580,0
2016-08-26,5.4962,5.6503,5.4962,5.6322,1235879,0
2016-08-29,5.6595,5.6867,5.6232,5.6414,1073327,0
2016-08-30,5.6414,5.7095,5.6414,5.6776,838901,0
2016-08-31,5.6957,5.7049,5.5779,5.6867,1003095,0
2016-09-01,5.6686,5.7049,5.6232,5.6776,696161,0
2016-09-02,5.6686,5.7321,5.6503,5.7049,576669,0
2016-09-06,5.7321,5.7321,5.6503,5.6776,848953,0
2016-09-07,5.6776,5.6878,5.6595,5.6595,600372,0
2016-09-08,5.6503,5.6867,5.6322,5.6503,1300752,0
2016-09-09,5.6232,5.6559,5.478,5.4818,974835,0
2016-09-12,5.3784,5.469,5.3239,5.4417,1117811,0
2016-09-13,5.3778,5.4053,5.2402,5.277,863706,0
2016-09-14,5.2586,5.2953,5.1121,5.1304,1811255,0
2016-09-15,5.1304,5.2036,5.1304,5.1395,802976,0
2016-09-16,5.0937,5.1578,5.0662,5.0937,893285,0
2016-09-19,5.1029,5.1944,5.0846,5.1212,1034639,0
2016-09-20,5.1488,5.2311,5.1304,5.1944,368087,0
2016-09-21,5.2495,5.2586,5.1212,5.1488,854856,0
2016-09-22,5.2127,5.2953,5.1852,5.277,499211,0
2016-09-23,5.2678,5.3136,5.2402,5.2402,961171,0
2016-09-26,5.2586,5.3045,5.2402,5.2495,412742,0
2016-09-27,5.277,5.2953,5.2495,5.2862,385426,0
2016-09-28,5.3229,5.3411,5.2678,5.3411,476020,0
2016-09-29,5.3229,5.3417,5.2678,5.2953,518254,0
2016-09-30,5.3229,5.3686,5.2953,5.3229,788758,0
2016-10-03,5.3319,5.4509,5.3319,5.3595,594205,0
2016-10-04,5.3778,5.4053,5.3045,5.3137,413578,0
2016-10-05,5.3045,5.3686,5.3045,5.3503,300489,0
2016-10-06,5.3503,5.3686,5.2678,5.3229,478613,0
2016-10-07,5.2953,5.3455,5.2953,5.3045,400287,0
2016-10-10,5.3411,5.3629,5.3137,5.3411,251333,0
2016-10-11,5.3137,5.3229,5.2678,5.2953,481204,0
2016-10-12,5.2675,5.3416,5.2396,5.3139,345476,0
2016-10-13,5.2675,5.2768,5.1935,5.2768,451339,0
2016-10-14,5.2953,5.2953,5.1843,5.1843,286069,0
2016-10-17,5.1843,5.1934,5.0177,5.0545,1053298,0
2016-10-18,5.0824,5.1378,5.0638,5.1194,336766,0
2016-10-19,5.1563,5.2211,5.0824,5.2211,524804,0
2016-10-20,5.1934,5.2027,5.0916,5.1934,430818,0
2016-10-21,5.2027,5.2768,5.1843,5.2027,436758,0
2016-10-24,5.2675,5.2861,5.2027,5.212,540892,0
2016-10-25,5.249,5.2861,5.2396,5.2675,328512,0
2016-10-26,5.2396,5.2582,5.1378,5.1749,845900,0
2016-10-27,5.212,5.212,5.0916,5.1008,810283,0
2016-10-28,5.0916,5.1563,5.0638,5.1101,644004,0
2016-10-31,5.1472,5.1472,4.9898,4.9898,1172496,0
2016-11-01,4.9619,5.0084,4.8047,4.8323,1534729,0
2016-11-02,4.7861,4.8323,4.7398,4.7769,904064,0
2016-11-03,4.7769,4.7769,4.7259,4.7491,473530,0
2016-11-04,4.7398,4.814,4.7214,4.7491,546610,0
2016-11-07,4.8601,4.8971,4.8323,4.8879,461334,0
2016-11-08,4.9065,4.9713,4.8601,4.9713,710561,0
2016-11-09,4.8601,5.1194,4.8231,5.0731,930233,0
2016-11-10,5.1481,5.2322,5.1481,5.2322,721303,0
2016-11-11,5.2416,5.2978,5.1947,5.2416,560518,0
2016-11-14,5.2416,5.3164,5.2416,5.3071,581694,0
2016-11-15,5.3538,5.3538,5.2822,5.3071,474356,0
2016-11-16,5.2884,5.3351,5.2631,5.3024,536676,0
2016-11-17,5.3351,5.3538,5.2884,5.3164,437343,0
2016-11-18,5.3071,5.3633,5.2135,5.3351,1062438,0
2016-11-21,5.3633,5.3911,5.3351,5.3633,591831,0
2016-11-22,5.3819,5.4289,5.367,5.3912,638831,0
2016-11-23,5.3912,5.4476,5.3633,5.3912,560807,0
2016-11-25,5.3725,5.5129,5.3725,5.5129,538772,0
2016-11-28,5.5223,5.5223,5.4382,5.4662,461467,0
2016-11-29,5.4849,5.5317,5.4007,5.5223,712686,0
2016-11-30,5.4289,5.4289,4.9046,5.0216,4478197,0
2016-12-01,4.9606,5.1105,4.8951,5.0544,1644738,0
2016-12-02,5.0357,5.0451,4.9141,4.9701,1301429,0
2016-12-05,4.9701,5.1105,4.9606,5.0637,1252357,0
2016-12-06,5.1011,5.1947,5.0825,5.1853,1356735,0
2016-12-07,5.1853,5.2351,5.1011,5.1573,1083233,0
2016-12-08,5.176,5.2603,5.1573,5.2322,1209203,0
2016-12-09,5.2416,5.2884,5.1573,5.2697,1235055,0
2016-12-12,5.2697,5.2791,5.1947,5.251,892261,0
2016-12-13,5.251,5.3077,5.2273,5.2321,1586746,0
2016-12-14,5.2036,5.2415,5.1373,5.1562,1041128,0
2016-12-15,5.1373,5.2036,5.0807,5.0807,915687,0
2016-12-16,5.0902,5.147,5.0523,5.0902,747184,0
2016-12-19,5.0712,5.1658,5.0712,5.1279,1268836,0
2016-12-20,5.1469,5.2699,5.1373,5.1752,1537256,0
2016-12-21,5.1941,5.251,5.1752,5.1941,1214860,0
2016-12-22,5.2036,5.251,5.1562,5.1847,1138850,0
2016-12-23,5.1847,5.251,5.1753,5.2273,760163,0
2016-12-27,5.2036,5.2225,5.1185,5.1373,755897,0
2016-12-28,5.1373,5.1609,5.0712,5.1373,622405,0
2016-12-29,5.0902,5.1373,5.0617,5.0712,779859,0
2016-12-30,5.0995,5.109,5.0333,5.0807,1079474,0
2017-01-03,5.0902,5.2036,5.0807,5.1847,1567457,0
2017-01-04,5.1941,5.3171,5.1847,5.284,1492041,0
2017-01-05,5.2794,5.3266,5.2321,5.2982,996447,0
2017-01-06,5.2888,5.3361,5.2699,5.3077,773107,0
2017-01-09,5.3266,5.4024,5.2794,5.3361,924086,0
2017-01-10,5.3645,5.3882,5.2982,5.3739,907390,0
2017-01-11,5.3835,5.3884,5.283,5.2974,1306118,0
2017-01-12,5.2878,5.3547,5.2783,5.3165,920618,0
2017-01-13,5.307,5.393,5.2974,5.3165,604568,0
2017-01-17,5.2783,5.393,5.2688,5.3357,1093625,0
2017-01-18,5.3261,5.3547,5.2878,5.3165,596446,0
2017-01-19,5.3357,5.3547,5.2688,5.2688,549672,0
2017-01-20,5.2688,5.307,5.2018,5.2305,576252,0
2017-01-23,5.2592,5.2974,5.2305,5.2497,779561,0
2017-01-24,5.2592,5.2592,5.1924,5.2209,881291,0
2017-01-25,5.2592,5.2592,5.2018,5.24,634711,0
2017-01-26,5.24,5.2592,5.1731,5.2209,1107801,0
2017-01-27,5.2497,5.2497,5.1731,5.2018,773763,0
2017-01-30,5.1731,5.2209,5.1062,5.2209,953309,0
2017-01-31,5.2497,5.2497,5.1635,5.2018,559351,0
2017-02-01,5.2018,5.2592,5.1827,5.2497,712047,0
2017-02-02,5.2209,5.2496,5.1731,5.2018,708914,0
2017-02-03,5.2305,5.2497,5.1826,5.2209,1517421,0
2017-02-06,5.1924,5.3261,5.1875,5.3165,955507,0
2017-02-07,5.3453,5.3547,5.2783,5.3547,699903,0
2017-02-08,5.3547,5.3644,5.307,5.3644,650920,0
2017-02-09,4.8097,4.9245,4.389,4.4273,11081690,0
2017-02-10,4.4369,4.4751,4.2934,4.3603,4346657,0
2017-02-13,4.3894,4.4573,4.3603,4.3603,2488730,0
2017-02-14,4.4378,4.4862,4.4184,4.4573,2434810,0
2017-02-15,4.5154,4.6123,4.4574,4.5735,2593260,0
2017-02-16,4.5929,4.5929,4.4815,4.5251,1556768,0
2017-02-17,4.5348,4.5348,4.4378,4.4621,2047987,0
2017-02-21,4.4669,4.5348,4.4378,4.4573,1718950,0
2017-02-22,4.4573,4.4718,4.399,4.4573,1638125,0
2017-02-23,4.4573,4.4815,4.4475,4.4669,1162223,0
2017-02-24,4.4767,4.4767,4.399,4.4475,909091,0
2017-02-27,4.4573,4.4669,4.3796,4.4185,1370673,0
2017-02-28,4.4185,4.4185,4.2828,4.3022,2156848,0
2017-03-01,4.3119,4.3603,4.2634,4.3215,1851012,0
2017-03-02,4.3603,4.3603,4.2634,4.2828,1366757,0
2017-03-03,4.2634,4.2828,4.215,4.2344,1618390,0
2017-03-06,4.215,4.2731,4.1763,4.2634,1319889,0
2017-03-07,4.215,4.2683,4.2053,4.2441,1173840,0
2017-03-08,4.2344,4.2731,4.1859,4.1859,843721,0
2017-03-09,4.215,4.2634,4.1956,4.2634,1149184,0
2017-03-10,4.3022,4.3313,4.2344,4.3022,1224838,0
2017-03-13,4.3703,4.4287,4.3509,4.3995,1252041,0
2017-03-14,4.419,4.4287,4.3558,4.38,1864906,0
2017-03-15,4.38,4.4093,4.3314,4.3898,2321198,0
2017-03-16,4.3898,4.5358,4.3719,4.4579,1805330,0
2017-03-17,4.4677,4.5066,4.38,4.4677,1309612,0
2017-03-20,4.4677,4.565,4.419,4.5455,1185470,0
2017-03-21,4.5358,4.5748,4.4774,4.5164,1149328,0
2017-03-22,4.5261,4.5455,4.4774,4.5066,1205408,0
2017-03-23,4.5261,4.5553,4.4871,4.5164,761019,0
2017-03-24,4.4969,4.5504,4.4774,4.5358,779220,0
2017-03-27,4.5066,4.5942,4.4774,4.5942,911721,0
2017-03-28,4.6234,4.6526,4.5845,4.6428,1034588,0
2017-03-29,4.6526,4.6526,4.5261,4.5748,800485,0
2017-03-30,4.4774,4.5261,4.3995,4.4384,1591209,0
2017-03-31,4.4384,4.5358,4.4093,4.4969,1012661,0
2017-04-03,4.4579,4.5066,4.3898,4.3995,1017360,0
2017-04-04,4.3898,4.4384,4.3509,4.3606,582170,0
2017-04-05,4.3606,4.38,4.2535,4.2632,1723523,0
2017-04-06,4.2632,4.3216,4.2341,4.3216,1267637,0
2017-04-07,4.3119,4.3119,4.2535,4.2827,802082,0
2017-04-10,4.273,4.2957,4.2341,4.273,810402,0
2017-04-11,4.2827,4.3022,4.2632,4.3022,1013689,0
2017-04-12,4.2925,4.3022,4.2632,4.273,395268,0
2017-04-13,4.273,4.2876,4.2341,4.2438,491053,0
2017-04-17,4.2438,4.273,4.2341,4.2341,613638,0
2017-04-18,4.2341,4.273,4.2048,4.2048,465908,0
2017-04-19,4.2048,4.3509,4.1952,4.3216,1795342,0
2017-04-20,4.3606,4.3606,4.2535,4.3119,1008266,0
2017-04-21,4.3022,4.3265,4.273,4.3119,709746,0
2017-04-24,4.3216,4.3314,4.2827,4.3216,870848,0
2017-04-25,4.3216,4.4287,4.3216,4.4287,1413507,0
2017-04-26,4.4287,4.4579,4.3854,4.4531,861505,0
2017-04-27,4.4579,4.4579,4.4093,4.4384,481222,0
2017-04-28,4.4482,4.4677,4.4093,4.4677,720470,0
2017-05-01,4.4287,4.4579,4.3314,4.3606,1207099,0
2017-05-02,4.3444,4.3995,4.3444,4.38,489738,0
2017-05-03,4.3703,4.3803,4.273,4.2925,688319,0
2017-05-04,4.3119,4.3509,4.2632,4.3411,816091,0
2017-05-05,4.3314,4.3411,4.2632,4.2827,762461,0
2017-05-08,4.2925,4.3216,4.2048,4.2048,773017,0
2017-05-09,4.1952,4.2341,4.1757,4.2048,680764,0
2017-05-10,4.1659,4.2632,4.0394,4.1659,1285285,0
2017-05-11,4.1464,4.2341,4.1124,4.2146,552004,0
2017-05-12,4.1757,4.2243,4.1757,4.1952,420159,0
2017-05-15,4.0784,4.2341,4.0784,4.1952,974745,0
2017-05-16,4.2048,4.2311,4.1757,4.2048,534301,0
2017-05-17,4.1464,4.1952,4.0589,4.088,559588,0
2017-05-18,4.0784,4.1221,4.0589,4.0686,645138,0
2017-05-19,4.0589,4.1416,4.0102,4.1173,1417989,0
2017-05-22,4.0784,4.1368,4.0615,4.127,440721,0
2017-05-23,4.127,4.1805,4.1075,4.1562,398880,0
2017-05-24,4.1562,4.1659,4.1173,4.1368,568932,0
2017-05-25,4.127,4.1368,3.942,4.02,2008712,0
2017-05-26,4.0005,4.0978,4.0005,4.0637,533024,0
2017-05-30,4.0297,4.0491,3.9615,3.9664,900328,0
2017-05-31,3.9907,4.02,3.9518,3.981,811603,0
2017-06-01,3.9907,4.0686,3.9849,4.0491,410041,0
2017-06-02,4.0297,4.0394,3.9907,4.0102,312997,0
2017-06-05,3.9907,4.0004,3.9129,3.9518,526777,0
2017-06-06,3.9518,3.9518,3.869,3.9031,692385,0
2017-06-07,3.9031,3.9323,3.8739,3.8739,547196,0
2017-06-08,3.8545,3.9713,3.8545,3.9615,985545,0
2017-06-09,3.9518,3.9713,3.9041,3.9518,716999,0
2017-06-12,3.9615,3.981,3.9129,3.9713,529802,0
2017-06-13,3.981,3.981,3.893,3.9713,557436,0
2017-06-14,3.9223,3.9517,3.9028,3.9223,484998,0
2017-06-15,3.8832,3.9321,3.8441,3.8832,609693,0
2017-06-16,3.893,3.9028,3.8637,3.893,536278,0
2017-06-19,3.9223,3.9223,3.8734,3.8832,422689,0
2017-06-20,3.9028,3.9272,3.8734,3.9126,545976,0
2017-06-21,3.9126,3.9223,3.8539,3.8734,416051,0
2017-06-22,3.8441,3.8734,3.8148,3.8343,520000,0
2017-06-23,3.8148,3.8539,3.8148,3.8539,462965,0
2017-06-26,3.8343,3.893,3.8343,3.8832,348048,0
2017-06-27,3.8734,3.8832,3.8245,3.8539,534933,0
2017-06-28,3.8832,3.8832,3.8148,3.8441,426106,0
2017-06-29,3.8343,4.5973,3.8343,4.5386,6449122,0
2017-06-30,4.6462,4.8907,4.6168,4.7538,6191005,0
2017-07-03,4.7244,4.9152,4.6804,4.9005,1771578,0
2017-07-05,4.8614,4.8614,4.656,4.7342,1443966,0
2017-07-06,4.7049,4.7636,4.656,4.7342,863909,0
2017-07-07,4.744,4.744,4.6168,4.6853,1136881,0
2017-07-10,4.6266,4.6364,4.4153,4.5484,1720356,0
2017-07-11,4.4212,4.5288,4.4212,4.4799,788601,0
2017-07-12,4.4897,4.5581,4.4114,4.5288,939550,0
2017-07-13,4.5581,4.5728,4.519,4.5679,375553,0
2017-07-14,5.3602,5.4776,5.1352,5.3113,15119341,0
2017-07-17,5.458,5.458,5.3211,5.3602,4416417,0
2017-07-18,5.458,5.595,5.3896,5.5558,3086462,0
2017-07-19,5.5265,5.5461,5.4091,5.4287,1633723,0
2017-07-20,5.3798,5.4091,5.3211,5.37,1945390,0
2017-07-21,5.3798,5.4434,5.3015,5.3407,1778988,0
2017-07-24,5.3015,5.3211,5.2135,5.2233,1410823,0
2017-07-25,5.2331,5.2869,5.2233,5.2428,842061,0
2017-07-26,5.2428,5.282,5.1842,5.1842,555742,0
2017-07-27,5.1744,5.2673,5.1744,5.2526,1951186,0
2017-07-28,5.2526,5.282,5.2037,5.2135,401644,0
2017-07-31,5.2135,5.2624,5.145,5.1842,760200,0
2017-08-01,5.2037,5.2624,5.1646,5.2428,500845,0
2017-08-02,5.2135,5.2624,5.1842,5.2526,638110,0
2017-08-03,5.2331,5.2331,5.1548,5.1842,423035,0
2017-08-04,5.2037,5.2722,5.1842,5.2428,1844812,0
2017-08-07,5.2331,5.2428,5.1744,5.1939,573321,0
2017-08-08,5.1744,5.1842,5.0961,5.1255,1144157,0
2017-08-09,5.1646,5.3211,5.1597,5.2135,1324538,0
2017-08-10,5.2331,5.2624,5.1352,5.1842,908340,0
2017-08-11,5.1646,5.2233,5.1352,5.1744,440435,0
2017-08-14,5.1842,5.2917,5.1744,5.282,740679,0
2017-08-15,5.282,5.3015,5.2575,5.282,572779,0
2017-08-16,5.2722,5.3407,5.2624,5.3015,746697,0
2017-08-17,5.282,5.3407,5.2624,5.2722,573238,0
2017-08-18,5.2526,5.3407,5.2526,5.3309,593709,0
2017-08-21,5.3211,5.3504,5.282,5.2917,962284,0
2017-08-22,5.2917,5.3043,5.2331,5.2331,286823,0
2017-08-23,5.1939,5.282,5.145,5.2624,994869,0
2017-08-24,5.282,5.3211,5.2527,5.2917,503088,0
2017-08-25,5.3309,5.3309,5.2624,5.3113,404627,0
2017-08-28,5.3015,5.37,5.2575,5.3602,725707,0
2017-08-29,5.3113,5.4189,5.2869,5.3993,813322,0
2017-08-30,5.3993,5.4385,5.3309,5.37,680192,0
2017-08-31,5.37,5.4091,5.2624,5.282,930580,0
2017-09-01,5.282,5.4091,5.2428,5.3798,1252274,0
2017-09-05,5.3504,5.3847,5.2428,5.3798,867215,0
2017-09-06,5.3798,5.4678,5.3407,5.4385,1069800,0
2017-09-07,5.4483,5.4629,5.37,5.4189,671228,0
2017-09-08,5.4091,5.458,5.3309,5.4287,730274,0
2017-09-11,5.4287,5.4483,5.3211,5.3309,571702,0
2017-09-12,5.3504,5.3993,5.3113,5.3211,370789,0
2017-09-13,5.3407,5.3798,5.3015,5.37,429233,0
2017-09-14,5.35,5.4,5.31,5.38,268833,0
2017-09-15,5.34,5.38,5.31,5.32,554221,0
2017-09-18,5.31,5.375,5.29,5.31,521043,0
2017-09-19,5.34,5.365,5.29,5.3,259113,0
2017-09-20,5.29,5.34,5.26,5.33,475050,0
2017-09-21,5.35,5.38,5.28,5.29,422550,0
2017-09-22,5.3,5.37,5.28,5.34,416455,0
2017-09-25,5.35,5.39,5.29,5.34,346633,0
2017-09-26,5.37,5.45,5.33,5.35,339934,0
2017-09-27,5.4,5.4,5.32,5.39,470543,0
2017-09-28,5.39,5.4,5.32,5.38,622312,0
2017-09-29,5.41,5.47,5.34,5.47,943910,0
2017-10-02,5.46,5.59,5.44,5.58,778001,0
2017-10-03,5.57,5.58,5.51,5.56,797754,0
2017-10-04,5.54,5.545,5.495,5.52,700041,0
2017-10-05,5.54,5.63,5.48,5.62,897994,0
2017-10-06,5.62,5.635,5.56,5.6,622235,0
2017-10-09,5.56,5.63,5.55,5.6,534858,0
2017-10-10,5.58,5.6,5.52,5.55,293484,0
2017-10-11,5.54,5.57,5.5163,5.55,295571,0
2017-10-12,5.54,5.6,5.48,5.57,544515,0
2017-10-13,5.58,5.62,5.48,5.61,624235,0
2017-10-16,5.6,5.66,5.59,5.65,420781,0
2017-10-17,5.64,5.65,5.6,5.63,369286,0
2017-10-18,5.7,5.7,5.6,5.64,104800,0
2017-10-19,5.45,5.72,5.45,5.71,2126300,0
2017-10-20,5.55,5.87,5.55,5.87,743600,0
2017-10-23,5.82,5.82,5.68,5.76,469039,0
2017-10-24,5.72,5.91,5.71,5.88,633274,0
2017-10-25,5.89,5.89,5.71,5.79,538422,0
2017-10-26,5.78,5.83,5.71,5.77,358561,0
2017-10-27,5.72,5.9,5.72,5.84,744520,0
2017-10-30,5.81,5.83,5.77,5.81,358148,0
2017-10-31,5.79,5.88,5.74,5.81,632337,0
2017-11-01,5.8,5.8,5.72,5.76,418270,0
2017-11-02,5.79,5.79,5.61,5.63,662364,0
2017-11-03,5.65,5.75,5.6,5.74,995619,0
2017-11-06,5.7,5.75,5.7,5.74,626052,0
2017-11-07,5.69,5.74,5.6033,5.74,670808,0
2017-11-08,5.61,5.75,5.61,5.68,439770,0
2017-11-09,5.57,5.67,5.5601,5.63,661217,0
2017-11-10,5.61,5.6591,5.49,5.56,543419,0
