Date,Open,High,Low,Close,Volume,OpenInt
2007-04-18,7.0497,7.0497,7.0497,7.0497,0,0
2007-04-19,6.5797,6.8609,6.5797,6.768,18358988,0
2007-04-20,6.7438,7.0263,6.7438,6.9416,5002829,0
2007-04-23,7.0263,7.0263,6.8568,6.9693,380255,0
2007-04-24,6.9934,7.0497,6.8841,7.0497,508950,0
2007-04-25,7.0028,7.0497,6.9547,7.0028,662810,0
2007-04-26,7.0394,7.0446,6.965,7.0212,310458,0
2007-04-27,7.0497,7.0497,6.9833,7.0066,209364,0
2007-04-30,6.9884,7.0497,6.9884,7.0394,613163,0
2007-05-01,7.0394,7.1437,7.0263,7.0497,2239668,0
2007-05-02,7.0591,7.0834,7.0066,7.0591,417762,0
2007-05-03,7.0497,7.0729,6.9547,7.0028,576645,0
2007-05-04,7.0028,7.0446,7.0028,7.0028,91476,0
2007-05-07,7.0028,7.0446,6.9745,6.9934,195738,0
2007-05-08,7.0212,7.0497,6.9416,6.951,75511,0
2007-05-09,7.0028,7.0212,6.8609,6.9977,191249,0
2007-05-10,7.0028,7.0161,6.9416,7.0066,98135,0
2007-05-11,6.9547,7.0028,6.9309,7.0028,91445,0
2007-05-14,6.9745,7.0028,6.951,6.9796,63716,0
2007-05-15,7.0118,7.0161,6.951,6.951,256041,0
2007-05-16,6.9977,7.0028,6.8752,6.9309,518915,0
2007-05-17,6.9309,6.9309,6.7765,6.8098,157849,0
2007-05-18,6.8517,6.9309,6.8098,6.8481,60172,0
2007-05-21,6.8481,6.9132,6.768,6.7765,113827,0
2007-05-22,6.8148,6.9077,6.8148,6.8377,99125,0
2007-05-23,6.8333,6.9036,6.768,6.768,197562,0
2007-05-24,6.8148,6.8568,6.7438,6.8098,46189,0
2007-05-25,6.7438,6.8148,6.7438,6.768,21021,0
2007-05-29,6.768,6.8568,6.768,6.8148,53992,0
2007-05-30,6.8841,7.0497,6.8377,7.0263,533743,0
2007-05-31,7.0394,7.0913,6.9547,7.0351,220002,0
2007-06-01,7.0351,7.1292,6.9833,7.0263,197999,0
2007-06-04,7.0313,7.0971,6.9977,7.0263,159874,0
2007-06-05,7.0497,7.0591,6.9693,7.0118,105166,0
2007-06-06,6.9226,7.0789,6.9077,7.0394,279967,0
2007-06-07,7.0789,7.0789,6.9977,7.0497,493298,0
2007-06-08,7.0497,7.0789,6.9884,7.0263,254874,0
2007-06-11,7.0263,7.0729,7.0263,7.0497,245353,0
2007-06-12,7.0497,7.0548,6.9077,7.0263,211913,0
2007-06-13,7.0497,7.0729,6.9884,7.0628,386202,0
2007-06-14,7.0729,7.0971,6.9183,6.9745,167681,0
2007-06-15,6.9547,7.0729,6.9547,7.0497,51104,0
2007-06-18,7.0394,7.0729,7.0394,7.0446,45037,0
2007-06-19,7.0446,7.0729,6.8377,6.951,118088,0
2007-06-20,7.0394,7.0497,6.895,6.9745,133941,0
2007-06-21,6.9884,6.9884,6.7715,6.7914,160367,0
2007-06-22,6.7956,6.8517,6.608,6.608,4452176,0
2007-06-25,6.6971,6.88,6.6594,6.7294,478391,0
2007-06-26,6.7914,6.7914,6.6127,6.6642,340446,0
2007-06-27,6.6642,6.8239,6.6642,6.8098,100640,0
2007-06-28,6.8239,6.8481,6.6971,6.7021,107733,0
2007-06-29,6.7398,6.7582,6.5981,6.5981,154664,0
2007-07-02,6.6263,6.8481,6.5892,6.8048,328696,0
2007-07-03,6.8377,6.951,6.7021,6.9183,75742,0
2007-07-05,6.9077,6.9077,6.7532,6.8148,200824,0
2007-07-06,6.7956,7.0263,6.7205,6.9368,170092,0
2007-07-09,6.9183,6.9183,6.8148,6.8377,70980,0
2007-07-10,6.8148,6.843,6.7021,6.7347,258750,0
2007-07-11,6.7062,6.7398,6.6739,6.6971,154479,0
2007-07-12,6.7255,6.8841,6.6875,6.8841,174212,0
2007-07-13,6.8609,6.8609,6.6971,6.8148,195431,0
2007-07-16,6.7914,6.843,6.6499,6.7487,102872,0
2007-07-17,6.7715,6.8714,6.6739,6.7765,255515,0
2007-07-18,6.7438,6.8568,6.6829,6.7765,107878,0
2007-07-19,6.8048,6.8481,6.6642,6.7765,122118,0
2007-07-20,6.7631,6.7765,6.6499,6.7294,133879,0
2007-07-23,6.7532,6.7532,6.6545,6.7205,210907,0
2007-07-24,6.7205,6.7487,6.5844,6.6781,217496,0
2007-07-25,6.6689,6.6689,6.4667,6.5514,722222,0
2007-07-26,6.5087,6.5659,6.1049,6.2274,694501,0
2007-07-27,6.2274,6.5514,6.0203,6.1988,405021,0
2007-07-30,6.2833,6.2833,6.0859,6.2175,197844,0
2007-07-31,6.2598,6.3774,6.2506,6.2506,190842,0
2007-08-01,6.2506,6.4054,6.2274,6.4054,634573,0
2007-08-02,6.4288,6.4528,6.2885,6.3922,124164,0
2007-08-03,6.3961,6.3961,6.0859,6.2454,464897,0
2007-08-06,6.2506,6.321,6.0815,6.2833,356180,0
2007-08-07,6.3922,6.3922,6.1474,6.2506,635242,0
2007-08-08,6.2977,6.3589,6.1562,6.3447,548876,0
2007-08-09,6.2833,6.3398,6.0622,6.2175,155023,0
2007-08-10,6.3398,6.3398,6.0154,6.124,773972,0
2007-08-13,6.124,6.3308,6.124,6.2321,253389,0
2007-08-14,6.1988,6.3068,6.1562,6.1613,145970,0
2007-08-15,6.1143,6.2221,5.9922,6.0154,687417,0
2007-08-16,5.9215,6.1093,5.8041,6.0622,376024,0
2007-08-17,6.2742,6.2742,5.9167,5.9639,398951,0
2007-08-20,5.9686,6.1328,5.9686,6.0154,119646,0
2007-08-21,5.9922,6.1518,5.9922,6.0859,144725,0
2007-08-22,6.1283,6.3447,6.1283,6.2321,176896,0
2007-08-23,6.2598,6.2924,6.1093,6.119,97612,0
2007-08-24,6.119,6.1657,6.1093,6.1657,53946,0
2007-08-27,6.1804,6.1804,6.0622,6.119,105786,0
2007-08-28,6.1093,6.1804,6.0395,6.0622,86834,0
2007-08-29,6.0578,6.1474,5.9922,6.1474,94300,0
2007-08-30,6.1143,6.2689,6.1005,6.1562,80963,0
2007-08-31,6.1941,6.1941,6.0483,6.1005,85469,0
2007-09-04,6.077,6.1518,6.0203,6.0907,181704,0
2007-09-05,6.0673,6.0718,5.9121,5.9639,137131,0
2007-09-06,5.9734,6.1143,5.9686,6.0203,106361,0
2007-09-07,5.9734,6.1005,5.9073,5.9264,111693,0
2007-09-10,5.9592,6.1093,5.8888,6.0907,115124,0
2007-09-11,6.0718,6.1093,5.8933,6.1093,70451,0
2007-09-12,6.1005,6.1005,5.9027,5.9922,62779,0
2007-09-13,6.0154,6.1518,5.9121,6.0907,288028,0
2007-09-14,6.0154,6.1143,6.0154,6.1093,116107,0
2007-09-17,6.1143,6.1379,5.9403,6.1093,132418,0
2007-09-18,6.1049,6.2454,6.1049,6.1941,201071,0
2007-09-19,6.2032,6.3398,6.1093,6.2977,407730,0
2007-09-20,6.2885,6.2977,6.1474,6.1753,259517,0
2007-09-21,6.1283,6.185,6.1143,6.1328,222739,0
2007-09-24,6.119,6.2032,6.0953,6.1562,67762,0
2007-09-25,6.1143,6.1562,6.0015,6.0953,321468,0
2007-09-26,6.1093,6.1562,6.0718,6.1562,200137,0
2007-09-27,6.1474,6.7815,6.1049,6.3922,454234,0
2007-09-28,6.3922,6.5423,6.2742,6.2977,206874,0
2007-10-01,6.2833,6.5742,6.2131,6.5604,271930,0
2007-10-02,6.57,6.6922,6.4434,6.6922,81852,0
2007-10-03,6.6499,6.6739,6.4623,6.6312,166913,0
2007-10-04,6.6642,6.6739,6.5276,6.6402,43693,0
2007-10-05,6.6499,6.8098,6.603,6.8098,105250,0
2007-10-08,6.7815,6.7815,6.6642,6.6971,141122,0
2007-10-09,6.7021,6.7438,6.6263,6.7021,177971,0
2007-10-10,6.7111,6.7438,6.57,6.5797,179422,0
2007-10-11,6.6402,6.6457,6.5228,6.5797,296322,0
2007-10-12,6.5659,6.5892,6.4855,6.5797,171370,0
2007-10-15,6.5742,6.7205,6.5329,6.6739,163057,0
2007-10-16,6.6829,6.7914,6.5797,6.7914,443793,0
2007-10-17,6.8148,6.8148,6.6312,6.7582,147603,0
2007-10-18,6.7398,6.7398,6.5136,6.5466,127684,0
2007-10-19,6.5466,6.6127,6.1562,6.1988,256792,0
2007-10-22,6.1379,6.4054,6.124,6.3589,227118,0
2007-10-23,6.4013,6.5228,6.3354,6.4389,354332,0
2007-10-24,6.4389,6.5371,6.3308,6.368,248618,0
2007-10-25,6.4013,6.5423,6.2689,6.321,136478,0
2007-10-26,6.3774,6.4855,6.3728,6.4288,229146,0
2007-10-29,6.4434,6.5042,6.3255,6.4434,61592,0
2007-10-30,6.4288,6.4994,6.185,6.2084,76056,0
2007-10-31,6.2274,6.2274,6.0907,6.1379,146616,0
2007-11-01,6.0673,6.3255,5.7665,5.8324,352429,0
2007-11-02,5.8743,6.1093,5.6865,5.978,233407,0
2007-11-05,5.9073,6.0395,5.7007,5.7898,123345,0
2007-11-06,5.7993,6.2506,5.7102,5.8698,167932,0
2007-11-07,5.7993,5.8792,5.4469,5.4565,164936,0
2007-11-08,5.5034,5.6819,5.461,5.6019,243981,0
2007-11-09,5.48,5.7239,5.3386,5.6161,112592,0
2007-11-12,5.6257,5.8933,5.5503,5.7756,133285,0
2007-11-13,5.818,5.8698,5.6257,5.7665,139901,0
2007-11-14,5.7993,5.7993,5.4046,5.5878,82306,0
2007-11-15,5.4985,5.5315,5.2917,5.3296,112699,0
2007-11-16,5.3248,5.5456,5.3248,5.5456,105892,0
2007-11-19,5.4985,5.4985,5.2776,5.428,250987,0
2007-11-20,5.4423,5.4565,5.1416,5.1792,222962,0
2007-11-21,5.1744,5.1744,4.8311,4.8877,1794659,0
2007-11-23,4.9252,5.0193,4.822,4.8829,100838,0
2007-11-26,4.8968,4.9627,4.6669,4.6811,584647,0
2007-11-27,4.7043,5.1744,4.7043,5.1461,197300,0
2007-11-28,5.1884,5.5926,5.1884,5.4093,498474,0
2007-11-29,5.3859,5.4891,5.2072,5.2166,250609,0
2007-11-30,5.2449,5.5082,5.2449,5.4,422735,0
2007-12-03,5.3811,5.4516,5.231,5.2966,209180,0
2007-12-04,5.2635,5.3343,4.9627,4.991,158181,0
2007-12-05,5.0475,5.1649,5.0193,5.1274,162687,0
2007-12-06,5.1368,5.1978,5.0334,5.1792,296956,0
2007-12-07,5.2026,5.2026,4.9161,5.0334,185939,0
2007-12-10,5.0334,5.0334,4.8501,4.8783,434143,0
2007-12-11,4.9488,5.0521,4.6477,4.7327,319160,0
2007-12-12,4.7702,4.8266,4.6761,4.6811,385843,0
2007-12-13,4.6761,4.7749,4.6291,4.7513,667588,0
2007-12-14,4.2862,4.7608,4.2439,4.5306,490276,0
2007-12-17,4.4929,4.4929,4.1733,4.2673,561201,0
2007-12-18,4.333,4.5822,4.2908,4.4977,492841,0
2007-12-19,4.4694,4.6291,4.4223,4.5776,303630,0
2007-12-20,4.6057,4.6995,4.4179,4.6995,484219,0
2007-12-21,4.7654,4.8501,4.5961,4.6385,631417,0
2007-12-24,4.6761,5.1461,4.5822,5.1085,271765,0
2007-12-26,5.1085,5.2449,4.822,5.1602,237945,0
2007-12-27,5.1177,5.2072,4.6669,4.6669,351859,0
2007-12-28,4.695,4.7231,4.5071,4.6528,382705,0
2007-12-31,4.6102,4.7091,4.5539,4.7091,540033,0
2008-01-02,4.6855,4.7936,4.6196,4.7888,334921,0
2008-01-03,4.7984,4.9393,4.695,4.7702,340260,0
2008-01-04,4.8924,4.9346,4.6385,4.7231,517776,0
2008-01-07,4.7654,4.9299,4.7184,4.7842,324780,0
2008-01-08,4.7888,4.8547,4.6575,4.7136,299734,0
2008-01-09,4.6761,4.9018,4.6761,4.8359,210126,0
2008-01-10,4.7749,5.1416,4.7419,4.9537,180281,0
2008-01-11,4.9252,4.9252,4.7327,4.8266,284030,0
2008-01-14,4.8594,4.9346,4.7466,4.7936,201329,0
2008-01-15,4.7419,4.803,4.695,4.7466,168422,0
2008-01-16,4.7419,4.9018,4.7327,4.8407,153342,0
2008-01-17,4.8968,5.0287,4.7231,4.7749,196770,0
2008-01-18,4.7466,4.9205,4.6009,4.6811,308326,0
2008-01-22,4.5118,4.7466,4.5071,4.5822,199813,0
2008-01-23,4.5585,5.0992,4.5585,4.9581,287074,0
2008-01-24,4.9862,5.1509,4.8125,4.9252,220719,0
2008-01-25,5.0145,5.0521,4.7513,4.9205,113420,0
2008-01-28,4.8877,5.3106,4.8266,5.2543,559376,0
2008-01-29,5.2966,5.6114,5.0756,5.2026,347401,0
2008-01-30,5.1556,5.3201,5.1461,5.1461,129862,0
2008-01-31,5.038,5.3905,5.038,5.2966,206484,0
2008-02-01,5.3296,5.6114,5.2449,5.2871,382633,0
2008-02-04,5.2826,5.4469,5.1461,5.3153,234486,0
2008-02-05,5.193,5.4469,5.1085,5.2494,277665,0
2008-02-06,5.2259,5.3012,4.9581,4.9627,243892,0
2008-02-07,4.9627,5.2635,4.9346,5.1649,205717,0
2008-02-08,5.1602,5.1602,4.9393,5.0193,250542,0
2008-02-11,5.0425,5.0425,4.8547,4.8829,192160,0
2008-02-12,4.8968,4.9627,4.8125,4.8687,113672,0
2008-02-13,4.8877,4.8877,4.6151,4.7136,481638,0
2008-02-14,4.7231,4.7327,4.568,4.568,209916,0
2008-02-15,4.5585,4.7136,4.5162,4.587,166343,0
2008-02-19,4.6575,4.6995,4.5915,4.6102,111456,0
2008-02-20,4.587,4.6995,4.587,4.6902,156503,0
2008-02-21,4.6995,4.7327,4.6196,4.6244,481955,0
2008-02-22,4.6337,4.7466,4.5212,4.6477,117496,0
2008-02-25,4.6385,4.6528,4.5212,4.6432,114335,0
2008-02-26,4.6009,4.6902,4.6009,4.6477,291647,0
2008-02-27,4.587,4.6761,4.5728,4.5776,125228,0
2008-02-28,4.5585,4.568,4.446,4.5494,179251,0
2008-02-29,4.4834,4.587,4.3521,4.3659,141252,0
2008-03-03,4.3802,4.4551,4.2813,4.3284,155441,0
2008-03-04,4.3002,4.3846,4.2439,4.3566,96323,0
2008-03-05,4.3566,4.5306,4.3378,4.4694,145751,0
2008-03-06,4.4223,4.4223,4.0936,4.2203,287374,0
2008-03-07,4.2061,4.3659,4.1546,4.178,132790,0
2008-03-10,4.2154,4.2154,3.9947,4.0795,142313,0
2008-03-11,4.2061,4.2626,4.084,4.1638,296684,0
2008-03-12,4.178,4.2016,4.0982,4.1121,160476,0
2008-03-13,4.0558,4.1686,4.0322,4.1449,210198,0
2008-03-14,4.1872,4.2061,4.0135,4.023,160106,0
2008-03-17,4.0135,4.1638,3.9383,3.9383,109926,0
2008-03-18,4.1263,4.1686,3.9853,4.0417,284294,0
2008-03-19,4.0464,4.0464,3.9947,3.9994,103876,0
2008-03-20,4.0417,4.1686,3.9805,4.037,969961,0
2008-03-24,4.0606,4.3611,4.0182,4.0888,211818,0
2008-03-25,4.0795,4.1075,3.9994,4.0795,192966,0
2008-03-26,4.0513,4.3238,4.0089,4.0417,338715,0
2008-03-27,4.0606,4.0936,3.9994,4.023,173565,0
2008-03-28,4.037,4.0464,3.9479,3.9524,92844,0
2008-03-31,3.9713,4.0417,3.9571,3.9994,187695,0
2008-04-01,4.0653,4.1403,4.0135,4.0417,330007,0
2008-04-02,4.0558,4.2061,3.9713,4.0277,119149,0
2008-04-03,3.9947,4.0417,3.9619,3.9947,88683,0
2008-04-04,4.0135,4.0982,3.9007,3.9431,241474,0
2008-04-07,3.9805,4.0042,3.8819,3.9383,108884,0
2008-04-08,3.929,3.9947,3.9196,3.9524,179337,0
2008-04-09,3.9619,3.9713,3.755,3.7739,768072,0
2008-04-10,3.7881,3.8346,3.6188,3.7223,364382,0
2008-04-11,3.6704,3.7362,3.4307,3.4355,653377,0
2008-04-14,3.4777,3.5389,3.3932,3.4307,487633,0
2008-04-15,3.459,3.459,3.2992,3.4307,414927,0
2008-04-16,3.3555,3.4307,3.2946,3.4262,376614,0
2008-04-17,3.4164,3.4307,3.3367,3.3792,123896,0
2008-04-18,3.4355,3.473,3.3885,3.4262,435176,0
2008-04-21,3.4026,3.5014,3.4026,3.4355,89466,0
2008-04-22,3.412,3.5482,3.3319,3.3319,173905,0
2008-04-23,3.3508,3.5105,3.304,3.318,63418,0
2008-04-24,3.3319,3.6845,3.3319,3.675,126700,0
2008-04-25,3.6986,3.6986,3.4496,3.52,217070,0
2008-04-28,3.5057,3.5576,3.473,3.4777,314557,0
2008-04-29,3.4871,3.6188,3.4777,3.4777,254690,0
2008-04-30,3.5342,3.5342,3.3508,3.4823,260673,0
2008-05-01,3.4871,3.7973,3.4542,3.7926,485341,0
2008-05-02,3.8162,3.9101,3.6986,3.849,329089,0
2008-05-05,3.8538,3.9665,3.8538,3.9101,209351,0
2008-05-06,3.8584,3.8961,3.8065,3.8912,157083,0
2008-05-07,3.8865,3.8961,3.6469,3.7831,183757,0
2008-05-08,3.7645,3.8584,3.6845,3.7831,210834,0
2008-05-09,3.727,3.7739,3.6188,3.6893,174917,0
2008-05-12,3.708,3.7645,3.6469,3.7645,169295,0
2008-05-13,3.7502,3.755,3.6469,3.727,187168,0
2008-05-14,3.755,3.7881,3.6657,3.727,850414,0
2008-05-15,3.7128,3.8303,3.7128,3.7786,233708,0
2008-05-16,3.7926,3.8021,3.7128,3.7362,202230,0
2008-05-19,3.7362,3.9336,3.7362,3.8065,262402,0
2008-05-20,3.8021,3.8865,3.7973,3.8303,177544,0
2008-05-21,3.8444,3.8865,3.7223,3.7645,229419,0
2008-05-22,3.7881,3.8584,3.7831,3.8162,130174,0
2008-05-23,3.7973,3.8303,3.7128,3.7689,170951,0
2008-05-27,3.7926,3.8774,3.7926,3.8774,120513,0
2008-05-28,3.9054,3.9054,3.8065,3.849,197241,0
2008-05-29,3.8632,3.9101,3.7831,3.9101,190281,0
2008-05-30,3.9196,3.9431,3.8162,3.8303,115431,0
2008-06-02,3.8303,3.868,3.7128,3.7739,696911,0
2008-06-03,3.8021,3.849,3.7174,3.755,246394,0
2008-06-04,3.7454,3.8865,3.7409,3.7502,261236,0
2008-06-05,3.7645,4.0606,3.7645,3.929,258494,0
2008-06-06,3.8865,3.8865,3.7314,3.7645,176079,0
2008-06-09,3.7597,3.7926,3.6845,3.703,107012,0
2008-06-10,3.6845,3.9336,3.6657,3.8819,143108,0
2008-06-11,3.8632,3.9101,3.7454,3.8021,453934,0
2008-06-12,3.8538,3.8728,3.8303,3.8538,105718,0
2008-06-13,3.9007,3.9899,3.8209,3.8774,149332,0
2008-06-16,3.8728,3.9196,3.8346,3.8774,71790,0
2008-06-17,3.8774,3.8774,3.7128,3.7645,138567,0
2008-06-18,3.7362,3.8209,3.7174,3.7409,150878,0
2008-06-19,3.6704,3.7786,3.5624,3.7645,184277,0
2008-06-20,3.7502,3.849,3.6141,3.6704,224002,0
2008-06-23,3.7128,3.7128,3.5014,3.5624,252275,0
2008-06-24,3.5295,3.6001,3.4637,3.4682,89776,0
2008-06-25,3.708,3.708,3.4355,3.5295,139443,0
2008-06-26,3.4777,3.5576,3.304,3.3133,218783,0
2008-06-27,3.3133,3.3932,3.2192,3.3885,2060437,0
2008-06-30,3.3836,3.6141,3.3697,3.3885,357540,0
2008-07-01,3.3367,3.4542,3.2803,3.4542,249151,0
2008-07-02,3.4355,3.7454,3.2898,3.2946,255230,0
2008-07-03,3.304,3.5248,3.1957,3.2006,160192,0
2008-07-07,3.2615,3.2898,3.0502,3.069,170956,0
2008-07-08,3.0877,3.3697,3.0877,3.3602,214729,0
2008-07-09,3.4072,3.4823,3.2615,3.3415,163113,0
2008-07-10,3.3367,3.5014,3.2428,3.4213,198203,0
2008-07-11,3.3836,3.4355,3.2946,3.4307,110213,0
2008-07-14,3.4637,3.4871,3.1064,3.1254,302487,0
2008-07-15,3.13,3.2192,2.9233,3.1064,219501,0
2008-07-16,3.1112,3.3697,3.0408,3.3602,164957,0
2008-07-17,3.3792,3.4823,3.2098,3.4637,154680,0
2008-07-18,3.3836,3.4871,3.2615,3.271,116887,0
2008-07-21,3.2898,3.4164,3.2568,3.3133,169100,0
2008-07-22,3.2898,3.5765,3.2049,3.5482,146955,0
2008-07-23,3.5248,3.5671,3.3273,3.4072,170222,0
2008-07-24,3.4682,3.4682,3.2192,3.2568,105577,0
2008-07-25,3.2898,3.473,3.2898,3.3602,112322,0
2008-07-28,3.3225,3.3225,2.9233,3.0078,449316,0
2008-07-29,2.9984,3.0642,2.8104,3.0453,254264,0
2008-07-30,3.1064,3.2146,2.9514,3.1768,219370,0
2008-07-31,3.0973,3.2759,3.0924,3.2615,179438,0
2008-08-01,3.2568,3.2568,2.8716,2.9609,353359,0
2008-08-04,2.9701,3.13,2.6928,2.7822,614969,0
2008-08-05,2.9375,3.1957,2.848,3.069,305493,0
2008-08-06,3.285,3.3836,3.1957,3.3463,292227,0
2008-08-07,3.2992,3.4213,3.2568,3.2662,265606,0
2008-08-08,3.2568,3.4777,3.2568,3.4026,181328,0
2008-08-11,3.4026,3.5576,3.3836,3.4918,218955,0
2008-08-12,3.4637,3.5671,3.4026,3.5057,221161,0
2008-08-13,3.5057,3.6797,3.4918,3.6374,176230,0
2008-08-14,3.5811,3.7597,3.5811,3.7454,428627,0
2008-08-15,3.7597,3.8065,3.5858,3.7926,358560,0
2008-08-18,3.7881,3.8303,3.6001,3.8303,90280,0
2008-08-19,3.727,3.8065,3.6188,3.7597,194002,0
2008-08-20,3.7739,3.8256,3.7362,3.7689,278383,0
2008-08-21,3.7597,3.9101,3.7362,3.8346,221615,0
2008-08-22,3.8584,3.9899,3.8065,3.9619,129581,0
2008-08-25,3.929,3.9899,3.7739,3.8162,91169,0
2008-08-26,3.8065,3.9242,3.6281,3.7926,121225,0
2008-08-27,3.7973,3.849,3.7645,3.8444,51024,0
2008-08-28,3.8865,3.9853,3.8113,3.9713,70336,0
2008-08-29,3.929,3.929,3.675,3.755,124915,0
2008-09-02,3.9242,3.9947,3.8021,3.8632,114131,0
2008-09-03,3.849,3.9101,3.7689,3.8538,124554,0
2008-09-04,3.7973,3.9007,3.7689,3.8113,516182,0
2008-09-05,3.8021,3.8444,3.7739,3.7926,65955,0
2008-09-08,3.8113,3.9947,3.7881,3.8961,116145,0
2008-09-09,3.8632,3.9007,3.7689,3.7926,136603,0
2008-09-10,3.8728,3.9383,3.7973,3.8865,129582,0
2008-09-11,3.8065,3.9853,3.7689,3.8396,225018,0
2008-09-12,3.7739,3.8303,3.7362,3.7831,213648,0
2008-09-15,3.7128,3.7597,3.6001,3.6986,205171,0
2008-09-16,3.6423,3.755,3.4542,3.755,172258,0
2008-09-17,3.6515,3.755,3.3792,3.3792,119652,0
2008-09-18,3.473,3.7645,3.3133,3.727,349521,0
2008-09-19,3.7454,3.9947,3.5152,3.9947,682782,0
2008-09-22,3.9665,3.9761,3.755,3.7786,197323,0
2008-09-23,3.8396,3.8865,3.6657,3.8113,114106,0
2008-09-24,3.868,3.868,3.755,3.8065,142221,0
2008-09-25,3.7128,3.8162,3.708,3.7786,180937,0
2008-09-26,3.7786,3.7973,3.6657,3.7881,151145,0
2008-09-29,3.7128,3.7881,2.74,3.3319,278060,0
2008-09-30,3.4449,3.5248,3.318,3.4823,208605,0
2008-10-01,3.4401,3.7926,3.4307,3.6704,422755,0
2008-10-02,3.6657,3.7314,3.398,3.5342,227360,0
2008-10-03,3.6423,3.708,3.3885,3.3885,168607,0
2008-10-06,3.318,3.3885,3.1064,3.2382,349818,0
2008-10-07,3.3085,3.459,3.224,3.2615,317248,0
2008-10-08,3.0831,3.3463,2.9609,2.9656,386776,0
2008-10-09,3.0032,3.0266,2.5424,2.5424,267360,0
2008-10-10,2.4719,3.1395,2.4719,2.9656,284841,0
2008-10-13,3.2146,3.2898,2.8998,3.2898,219134,0
2008-10-14,3.2286,3.4164,3.0078,3.1206,130575,0
2008-10-15,3.0171,3.0877,2.6507,2.6834,142184,0
2008-10-16,2.6507,3.0217,2.4344,3.0078,243398,0
2008-10-17,2.834,3.0547,2.6507,2.7023,240007,0
2008-10-20,2.7023,2.7633,2.3826,2.5661,418185,0
2008-10-21,2.5095,2.6507,2.4719,2.5144,264330,0
2008-10-22,2.4297,2.4719,2.3264,2.345,293037,0
2008-10-23,2.3544,2.4626,2.1993,2.2651,257302,0
2008-10-24,2.2136,2.2887,2.082,2.1196,349643,0
2008-10-27,2.0961,2.0961,1.969,1.969,136019,0
2008-10-28,2.0397,2.0867,1.9646,2.0631,271431,0
2008-10-29,2.0631,2.1196,1.9646,2.016,214316,0
2008-10-30,2.0961,2.1053,1.8471,1.9974,173995,0
2008-10-31,2.2699,2.2699,2.0489,2.1478,185434,0
2008-11-03,2.1289,2.2417,2.0397,2.0961,188999,0
2008-11-04,2.1569,2.1569,2.0303,2.0679,151664,0
2008-11-05,2.0303,2.1478,1.8563,1.8657,119184,0
2008-11-06,1.8422,1.9457,1.7671,1.7671,678068,0
2008-11-07,1.7859,1.8,1.7623,1.7859,98379,0
2008-11-10,1.8141,1.8141,1.7016,1.7016,116843,0
2008-11-11,1.6779,1.706,1.565,1.565,235787,0
2008-11-12,1.551,1.5838,1.2879,1.2924,363682,0
2008-11-13,1.3158,1.3158,1.0151,1.175,1859924,0
2008-11-14,1.1512,1.3347,1.1512,1.2924,327913,0
2008-11-17,1.2738,1.344,1.1937,1.2924,226984,0
2008-11-18,1.297,1.297,1.2218,1.2596,504800,0
2008-11-19,1.2454,1.2454,1.175,1.175,1155624,0
2008-11-20,1.1937,1.1937,1.0808,1.1043,462876,0
2008-11-21,1.1512,1.1891,0.9822,1.1139,480318,0
2008-11-24,1.1702,1.4336,1.1702,1.3632,641923,0
2008-11-25,1.3488,1.3957,1.2924,1.3158,350688,0
2008-11-26,1.3064,1.4051,1.2548,1.4051,636589,0
2008-11-28,1.3865,1.4099,1.3394,1.3865,151480,0
2008-12-01,1.6686,1.673,1.2454,1.283,437083,0
2008-12-02,1.3206,1.424,1.2924,1.4099,374945,0
2008-12-03,1.3582,1.6402,1.3394,1.6024,246856,0
2008-12-04,1.5696,1.6261,1.4099,1.4194,189761,0
2008-12-05,1.3865,1.6449,1.2924,1.6353,330424,0
2008-12-08,1.6639,1.9929,1.5461,1.9786,643980,0
2008-12-09,1.9457,2.0209,1.7247,1.7811,206508,0
2008-12-10,1.8187,1.8705,1.6169,1.659,191639,0
2008-12-11,1.6212,1.8422,1.551,1.5979,215336,0
2008-12-12,1.5555,1.6779,1.4382,1.673,186891,0
2008-12-15,1.6966,1.8093,1.5885,1.6306,205786,0
2008-12-16,1.6779,1.7155,1.5461,1.6871,223873,0
2008-12-17,1.6449,1.8,1.6449,1.7247,207825,0
2008-12-18,1.7577,1.833,1.72,1.7389,226447,0
2008-12-19,1.6212,1.927,1.6212,1.8519,755630,0
2008-12-22,1.8563,1.8705,1.4756,1.593,228556,0
2008-12-23,1.6686,1.6779,1.5088,1.6071,179777,0
2008-12-24,1.6071,1.8093,1.5885,1.7764,83962,0
2008-12-26,1.7905,1.8141,1.6871,1.7623,107391,0
2008-12-29,1.7623,1.8093,1.551,1.5696,146078,0
2008-12-30,1.5979,1.6826,1.551,1.6686,287145,0
2008-12-31,1.673,1.9128,1.6169,1.6966,500152,0
2009-01-02,1.7343,1.9834,1.6966,1.8281,231942,0
2009-01-05,1.8657,1.9929,1.7859,1.8,318407,0
2009-01-06,1.8281,1.9786,1.8236,1.8752,155247,0
2009-01-07,1.8376,1.927,1.7905,1.8939,170422,0
2009-01-08,1.8563,1.9504,1.8563,1.9034,191454,0
2009-01-09,1.8847,1.969,1.8048,1.8187,140587,0
2009-01-12,1.8048,1.9034,1.7437,1.7764,115335,0
2009-01-13,1.7623,1.8519,1.7295,1.8187,32311,0
2009-01-14,1.7671,1.8187,1.6826,1.6921,93161,0
2009-01-15,1.706,1.8611,1.6169,1.8236,97123,0
2009-01-16,1.8376,1.8376,1.6686,1.7155,77801,0
2009-01-20,1.6921,1.6921,1.4897,1.4897,118202,0
2009-01-21,1.5135,1.7953,1.4756,1.7671,101192,0
2009-01-22,1.7155,1.7389,1.6212,1.6212,62331,0
2009-01-23,1.5228,1.579,1.4615,1.4756,131905,0
2009-01-26,1.4756,1.551,1.4615,1.5135,52769,0
2009-01-27,1.5135,1.6169,1.504,1.565,42276,0
2009-01-28,1.593,1.6686,1.5838,1.6353,168185,0
2009-01-29,1.4851,1.5461,1.4851,1.4897,194311,0
2009-01-30,1.4945,1.5228,1.457,1.4709,161019,0
2009-02-02,1.4663,1.5088,1.4521,1.4897,381065,0
2009-02-03,1.5088,1.5319,1.457,1.4709,148699,0
2009-02-04,1.5415,1.5415,1.3347,1.3394,222993,0
2009-02-05,1.3394,1.4897,1.3394,1.4099,945474,0
2009-02-06,1.5135,1.5273,1.3865,1.424,427307,0
2009-02-09,1.4147,1.4756,1.3394,1.3912,355390,0
2009-02-10,1.4051,1.424,1.2924,1.3017,328644,0
2009-02-11,1.3158,1.4756,1.2548,1.2596,275084,0
2009-02-12,1.25,1.3017,1.25,1.2643,132962,0
2009-02-13,1.2688,1.297,1.2266,1.2407,172860,0
2009-02-17,1.1937,1.3206,1.1891,1.2781,107718,0
2009-02-18,1.2688,1.3722,1.2079,1.3064,140453,0
2009-02-19,1.33,1.4288,1.175,1.3488,216737,0
2009-02-20,1.3252,1.3865,1.2314,1.344,201295,0
2009-02-23,1.3677,1.4147,1.3677,1.3865,292334,0
2009-02-24,1.4051,1.4851,1.3865,1.4756,239356,0
2009-02-25,1.4803,1.565,1.4288,1.5228,155684,0
2009-02-26,1.5319,1.5979,1.4474,1.4474,157278,0
2009-02-27,1.4194,1.6449,1.4099,1.4099,165442,0
2009-03-02,1.3865,1.4756,1.3865,1.4004,166040,0
2009-03-03,1.4336,1.457,1.3912,1.3957,116616,0
2009-03-04,1.424,1.504,1.4099,1.4992,125536,0
2009-03-05,1.4521,1.5415,1.3722,1.3865,166737,0
2009-03-06,1.4004,1.4521,1.3582,1.4051,124264,0
2009-03-09,1.3957,1.4521,1.3582,1.3632,162150,0
2009-03-10,1.4099,1.5135,1.3347,1.4663,161688,0
2009-03-11,1.4336,1.504,1.4336,1.4945,132777,0
2009-03-12,1.4803,1.7107,1.4803,1.6826,274110,0
2009-03-13,1.6871,1.7295,1.5979,1.6212,112483,0
2009-03-16,1.6449,1.7247,1.6449,1.6639,236600,0
2009-03-17,1.659,1.7623,1.6497,1.7577,122894,0
2009-03-18,1.7343,1.7719,1.7247,1.7623,256503,0
2009-03-19,1.7577,1.7623,1.659,1.7343,204989,0
2009-03-20,1.706,1.706,1.4945,1.4945,244806,0
2009-03-23,1.5368,1.6169,1.4663,1.5838,326444,0
2009-03-24,1.565,1.6169,1.5368,1.551,159748,0
2009-03-25,1.5603,1.6353,1.4851,1.5696,116174,0
2009-03-26,1.593,1.6966,1.593,1.6966,226524,0
2009-03-27,1.7016,1.7016,1.579,1.579,119186,0
2009-03-30,1.5555,1.5743,1.4427,1.457,310189,0
2009-03-31,1.4851,1.7671,1.4851,1.7623,417251,0
2009-04-01,1.7389,1.8281,1.6212,1.8093,248169,0
2009-04-02,1.8563,1.9929,1.8376,1.9597,372745,0
2009-04-03,1.9457,2.0726,1.9363,2.002,189326,0
2009-04-06,1.9974,2.0489,1.9737,2.016,202331,0
2009-04-07,1.9881,2.0679,1.9315,1.9363,174612,0
2009-04-08,1.969,2.082,1.9646,2.082,93617,0
2009-04-09,2.0772,2.251,2.0679,2.2417,294336,0
2009-04-13,2.2136,2.2604,2.1336,2.2184,149259,0
2009-04-14,2.1665,2.2184,2.0679,2.0726,177508,0
2009-04-15,2.0631,2.0631,1.9929,2.0443,98496,0
2009-04-16,2.0631,2.2277,2.0443,2.2088,95683,0
2009-04-17,2.2184,2.3217,2.0489,2.3075,173545,0
2009-04-20,2.237,2.3264,2.1714,2.2699,213369,0
2009-04-21,2.251,2.345,2.2088,2.3403,88816,0
2009-04-22,2.2887,2.3687,2.2557,2.2981,154819,0
2009-04-23,2.3075,2.345,2.1431,2.176,178314,0
2009-04-24,2.1946,2.3594,2.1526,2.3169,116186,0
2009-04-27,2.251,2.251,2.1526,2.1526,150450,0
2009-04-28,2.1336,2.3968,2.1242,2.3874,202120,0
2009-04-29,2.4203,2.4767,2.3264,2.4767,161005,0
2009-04-30,2.5144,2.5895,2.4674,2.5801,332714,0
2009-05-01,2.5661,2.6035,2.4909,2.5237,164334,0
2009-05-04,2.5472,2.6035,2.4438,2.4719,262138,0
2009-05-05,2.4719,2.6412,2.4674,2.4767,148019,0
2009-05-06,2.5614,2.5706,2.4251,2.4344,223109,0
2009-05-07,2.5377,2.7494,2.533,2.7023,418014,0
2009-05-08,2.7165,2.9419,2.7068,2.8904,387463,0
2009-05-11,2.8904,2.9419,2.7729,2.7729,368406,0
2009-05-12,2.8059,2.8622,2.7822,2.8292,215280,0
2009-05-13,2.7869,2.834,2.6083,2.6225,220230,0
2009-05-14,2.6176,2.7119,2.5661,2.6412,289785,0
2009-05-15,2.66,2.74,2.4767,2.5848,251637,0
2009-05-18,2.66,2.8104,2.66,2.7869,283037,0
2009-05-19,2.8152,2.8998,2.74,2.8622,215795,0
2009-05-20,2.8904,3.116,2.8904,2.9561,538083,0
2009-05-21,2.928,3.1254,2.928,2.9842,435429,0
2009-05-22,3.0171,3.1016,2.9609,3.0217,117074,0
2009-05-26,3.0217,3.2992,3.0125,3.2476,291742,0
2009-05-27,3.2098,3.2803,3.0078,3.0171,271023,0
2009-05-28,3.0547,3.3697,2.975,3.1816,309040,0
2009-05-29,3.2049,3.2146,3.1112,3.1957,154497,0
2009-06-01,3.2803,3.4213,3.2006,3.3932,277101,0
2009-06-02,3.3836,3.5389,3.2476,3.4871,222267,0
2009-06-03,3.4777,3.5435,3.4542,3.5389,140174,0
2009-06-04,3.5482,3.6469,3.5389,3.5953,221426,0
2009-06-05,3.6235,3.6281,3.5105,3.5152,191088,0
2009-06-08,3.5248,3.6609,3.4542,3.5389,260055,0
2009-06-09,3.5717,3.6329,3.5014,3.553,199778,0
2009-06-10,3.5811,3.6141,3.5152,3.5717,218248,0
2009-06-11,3.5953,3.7128,3.3602,3.4449,341346,0
2009-06-12,3.4262,3.5624,3.3649,3.5435,269026,0
2009-06-15,3.5248,3.5248,3.3463,3.3885,247866,0
2009-06-16,3.4072,3.4164,3.1722,3.3792,368453,0
2009-06-17,3.3697,3.4262,3.2946,3.412,201570,0
2009-06-18,3.412,3.5389,3.412,3.5014,244908,0
2009-06-19,3.553,3.5765,3.4262,3.5576,406585,0
2009-06-22,3.4777,3.4777,3.0078,3.0171,414714,0
2009-06-23,3.0313,3.2333,2.9609,3.1206,209418,0
2009-06-24,3.163,3.304,3.1534,3.2476,118565,0
2009-06-25,3.2049,3.4072,3.2049,3.3885,213930,0
2009-06-26,3.3932,3.4401,3.3649,3.4072,611387,0
2009-06-29,3.412,3.4449,3.2286,3.2992,261813,0
2009-06-30,3.2803,3.4072,3.1722,3.3367,256588,0
2009-07-01,3.3885,3.5057,3.2992,3.5014,219783,0
2009-07-02,3.4307,3.5014,3.3133,3.4072,280586,0
2009-07-06,3.3885,3.3885,3.2049,3.304,217133,0
2009-07-07,3.318,3.318,3.1722,3.1722,157725,0
2009-07-08,3.2006,3.285,2.8152,2.9514,447846,0
2009-07-09,2.9656,3.1254,2.8668,3.0593,326914,0
2009-07-10,3.0502,3.2006,3.0502,3.0877,126209,0
2009-07-13,3.1112,3.2662,3.036,3.1112,245149,0
2009-07-14,3.1112,3.3273,3.1112,3.3085,250028,0
2009-07-15,3.3273,3.3836,3.271,3.3319,186898,0
2009-07-16,3.3133,3.5014,3.2803,3.4823,167680,0
2009-07-17,3.4918,3.4918,3.3225,3.4262,95157,0
2009-07-20,3.4307,3.4777,3.3319,3.3743,142544,0
2009-07-21,3.3885,3.3885,3.2615,3.2992,238161,0
2009-07-22,3.2615,3.4307,3.2615,3.4213,121893,0
2009-07-23,3.4072,3.5342,3.3508,3.5105,136855,0
2009-07-24,3.5342,3.5953,3.4401,3.5717,125823,0
2009-07-27,3.6001,3.6001,3.4213,3.5576,135358,0
2009-07-28,3.5152,3.6704,3.5057,3.6704,233046,0
2009-07-29,3.6188,3.7454,3.5389,3.7223,169089,0
2009-07-30,3.7689,4.0464,3.7314,3.8912,508083,0
2009-07-31,3.8584,3.929,3.8113,3.8912,299790,0
2009-08-03,3.9242,4.0089,3.9007,4.0089,416625,0
2009-08-04,3.9619,4.084,3.9007,4.0089,112343,0
2009-08-05,4.023,4.0277,3.6515,3.7128,215709,0
2009-08-06,3.7689,3.8444,3.675,3.8162,138107,0
2009-08-07,4.0135,4.2626,3.9054,4.2251,375190,0
2009-08-10,4.3238,4.4551,4.0795,4.1638,459784,0
2009-08-11,4.1497,4.2486,3.9383,4.0417,245063,0
2009-08-12,4.0558,4.2767,3.9899,4.211,189070,0
2009-08-13,4.2391,4.2439,3.9805,4.1449,214487,0
2009-08-14,4.1214,4.1828,3.8396,3.868,478686,0
2009-08-17,3.7786,3.7786,3.5152,3.7314,323503,0
2009-08-18,3.7597,4.1075,3.6704,4.0089,189961,0
2009-08-19,3.9571,3.9899,3.727,3.9383,186846,0
2009-08-20,3.9242,3.9853,3.8396,3.929,188192,0
2009-08-21,4.0089,4.0089,3.7597,3.9761,261410,0
2009-08-24,3.9761,4.1403,3.9571,4.1403,183951,0
2009-08-25,4.1497,4.2297,4.1357,4.2203,112568,0
2009-08-26,4.2297,4.2391,4.1733,4.211,137987,0
2009-08-27,4.178,4.178,3.929,3.9947,231071,0
2009-08-28,4.0513,4.1121,3.8162,3.8584,159915,0
2009-08-31,3.8256,3.9853,3.8256,3.9242,228671,0
2009-09-01,3.9054,4.0417,3.7174,3.7831,332830,0
2009-09-02,3.7881,3.8961,3.755,3.8538,131726,0
2009-09-03,3.8209,3.8209,3.6329,3.7926,165057,0
2009-09-04,3.8113,3.8961,3.7223,3.8538,132001,0
2009-09-08,3.8912,3.9148,3.7926,3.9007,111025,0
2009-09-09,3.8584,4.1121,3.8303,4.1075,151009,0
2009-09-10,4.1169,4.2251,3.9571,4.2154,162706,0
2009-09-11,4.2154,4.2154,4.1169,4.1686,78375,0
2009-09-14,4.1449,4.2016,3.9479,4.1546,172999,0
2009-09-15,4.131,4.2297,4.0089,4.1546,164029,0
2009-09-16,4.1592,4.2532,4.1592,4.2532,139740,0
2009-09-17,4.2532,4.2532,4.1592,4.1922,180545,0
2009-09-18,4.211,4.258,4.1828,4.258,225738,0
2009-09-21,4.2297,4.2767,4.2203,4.2343,96009,0
2009-09-22,4.258,4.2767,4.2251,4.2532,429753,0
2009-09-23,4.1214,4.2203,3.9101,3.9524,538737,0
2009-09-24,3.7597,3.9853,3.7128,3.9665,2550526,0
2009-09-25,3.8632,3.9007,3.7881,3.8065,562312,0
2009-09-28,3.849,3.9713,3.8209,3.9242,544528,0
2009-09-29,3.9242,3.9479,3.755,3.755,1088875,0
2009-09-30,3.7739,3.9007,3.7689,3.8113,475741,0
2009-10-01,3.8346,3.8396,3.6329,3.6561,648641,0
2009-10-02,3.6374,3.8346,3.6374,3.7786,366607,0
2009-10-05,3.849,3.9148,3.7739,3.9148,410902,0
2009-10-06,3.9383,3.9383,3.7973,3.9242,555151,0
2009-10-07,3.9101,3.9148,3.8584,3.9007,225906,0
2009-10-08,3.9479,3.9524,3.8961,3.9007,472795,0
2009-10-09,3.9196,3.9383,3.8396,3.8819,207236,0
2009-10-12,3.8865,3.9619,3.7831,3.8021,178238,0
2009-10-13,3.8065,3.8256,3.7645,3.8209,175757,0
2009-10-14,3.8728,3.9383,3.868,3.8961,367986,0
2009-10-15,3.8961,3.9713,3.849,3.9665,221582,0
2009-10-16,3.9479,3.9713,3.8865,3.9431,188188,0
2009-10-19,3.9713,3.9713,3.9054,3.9524,101972,0
2009-10-20,3.9479,3.9713,3.7926,3.8303,210194,0
2009-10-21,3.8303,3.9007,3.7597,3.7597,183951,0
2009-10-22,3.7739,3.9713,3.755,3.9479,219157,0
2009-10-23,3.9383,3.9619,3.8021,3.8396,148791,0
2009-10-26,3.8303,3.8632,3.7645,3.8065,202331,0
2009-10-27,3.8162,3.868,3.7597,3.8113,225956,0
2009-10-28,3.9524,3.9524,3.708,3.7454,375493,0
2009-10-29,3.7786,3.9853,3.7786,3.9196,388212,0
2009-10-30,3.8728,3.8819,3.6188,3.6329,1469243,0
2009-11-02,3.6704,3.7362,3.52,3.6281,372526,0
2009-11-03,3.6046,3.7314,3.5765,3.7223,260392,0
2009-11-04,3.7362,3.7362,3.5482,3.5858,260014,0
2009-11-05,3.6141,3.7502,3.6046,3.7128,168656,0
2009-11-06,3.6657,3.7223,3.6188,3.6469,204269,0
2009-11-09,3.6939,3.8303,3.6704,3.7174,173810,0
2009-11-10,3.6893,3.7128,3.5717,3.6423,207274,0
2009-11-11,3.7128,3.7454,3.5953,3.7362,193241,0
2009-11-12,3.7409,3.8021,3.5858,3.6001,251637,0
2009-11-13,3.6281,3.6561,3.52,3.5953,325636,0
2009-11-16,3.6469,3.7128,3.6469,3.6986,374293,0
2009-11-17,3.6986,3.8538,3.6704,3.8303,276304,0
2009-11-18,3.8346,3.8444,3.7881,3.8113,139567,0
2009-11-19,3.849,3.9431,3.8396,3.929,378149,0
2009-11-20,3.9101,3.9479,3.7926,3.8021,417506,0
2009-11-23,3.8819,4.0135,3.8774,3.9947,439195,0
2009-11-24,3.9994,4.0417,3.868,3.9713,329196,0
2009-11-25,4.023,4.023,3.9479,3.9713,203080,0
2009-11-27,3.8774,3.9713,3.8444,3.8774,237799,0
2009-11-30,3.8961,3.9947,3.8065,3.9853,350238,0
2009-12-01,4.0464,4.1121,3.9994,4.1121,577431,0
2009-12-02,4.131,4.2297,4.0606,4.0746,794021,0
2009-12-03,4.1121,4.2532,4.0322,4.0513,476858,0
2009-12-04,4.1638,4.2297,4.1546,4.197,541922,0
2009-12-07,4.2016,4.2532,4.1592,4.211,475457,0
2009-12-08,4.197,4.2343,4.1592,4.178,347887,0
2009-12-09,4.1922,4.2391,4.1449,4.1872,531100,0
2009-12-10,4.2203,4.2439,4.1497,4.1686,401456,0
2009-12-11,4.2154,4.2297,4.1403,4.2154,337200,0
2009-12-14,4.2486,4.2718,4.211,4.2203,442192,0
2009-12-15,4.2297,4.2532,4.1828,4.197,563033,0
2009-12-16,4.2486,4.2767,4.2061,4.258,729209,0
2009-12-17,4.258,4.2767,4.211,4.211,490257,0
2009-12-18,4.2343,4.3002,4.1922,4.2862,1224404,0
2009-12-21,4.2862,4.3238,4.2486,4.3002,1075645,0
2009-12-22,4.2297,4.2486,4.1546,4.1828,563684,0
2009-12-23,4.2061,4.2297,4.1546,4.211,502137,0
2009-12-24,4.2251,4.2251,4.1546,4.1733,165039,0
2009-12-28,4.2016,4.2203,4.1546,4.1872,371926,0
2009-12-29,4.2016,4.2297,4.178,4.2297,367315,0
2009-12-30,4.2203,4.2297,4.1828,4.2203,312811,0
2009-12-31,4.2203,4.2297,4.1828,4.1922,226213,0
2010-01-04,4.2251,4.3144,4.211,4.3094,553639,0
2010-01-05,4.3144,4.3989,4.258,4.3521,372633,0
2010-01-06,4.3521,4.4128,4.3144,4.3378,468692,0
2010-01-07,4.3473,4.3755,4.2767,4.3189,199746,0
2010-01-08,4.3378,4.4364,4.2767,4.4364,276342,0
2010-01-11,4.4412,4.5118,4.4223,4.4506,473642,0
2010-01-12,4.4364,4.5071,4.4035,4.4599,225144,0
2010-01-13,4.4787,4.54,4.4035,4.5118,269062,0
2010-01-14,4.5259,4.5539,4.4694,4.5306,213243,0
2010-01-15,4.4646,4.5776,4.4179,4.5022,479606,0
2010-01-19,4.5306,4.6291,4.5306,4.6102,540338,0
2010-01-20,4.5822,4.6291,4.5352,4.5633,339806,0
2010-01-21,4.5915,4.6102,4.4929,4.5212,274941,0
2010-01-22,4.5352,4.6291,4.4412,4.4506,369054,0
2010-01-25,4.4694,4.5352,4.446,4.4742,199475,0
2010-01-26,4.4646,4.5259,4.3706,4.3846,176263,0
2010-01-27,4.3611,4.4271,4.3144,4.3706,282760,0
2010-01-28,4.4179,4.4179,4.2343,4.2908,280837,0
2010-01-29,4.3238,4.3238,4.1546,4.2532,566980,0
2010-02-01,4.2954,4.3755,4.211,4.3144,270000,0
2010-02-02,4.3706,4.3706,4.2251,4.2626,381574,0
2010-02-03,4.2673,4.3284,4.2391,4.2767,280679,0
2010-02-04,4.3002,4.3094,4.1686,4.1733,471135,0
2010-02-05,4.2061,4.258,4.1638,4.2391,473394,0
2010-02-08,4.2673,4.3989,4.2673,4.3378,495879,0
2010-02-09,4.4223,4.4506,4.3473,4.3846,520283,0
2010-02-10,4.3755,4.4646,4.3706,4.4271,445309,0
2010-02-11,4.4318,4.5494,4.4035,4.4646,369096,0
2010-02-12,4.4318,4.4881,4.4035,4.4646,480708,0
2010-02-16,4.5259,4.6761,4.5118,4.6575,427394,0
2010-02-17,4.7561,4.803,4.6995,4.7466,448312,0
2010-02-18,4.728,4.8783,4.6761,4.8266,403534,0
2010-02-19,4.8266,4.8877,4.7466,4.8641,363674,0
2010-02-22,4.8736,4.991,4.8687,4.9627,389582,0
2010-02-23,5.0193,5.0569,4.7749,4.9346,519209,0
2010-02-24,4.9723,5.0475,4.7936,4.822,540416,0
2010-02-25,4.7842,4.8125,4.7043,4.803,336105,0
2010-02-26,4.8125,4.9161,4.7936,4.7936,322507,0
2010-03-01,4.8736,5.071,4.8736,5.0475,513347,0
2010-03-02,4.7936,4.8877,4.7419,4.7792,1569421,0
2010-03-03,4.6102,4.6995,4.5585,4.5633,10986268,0
2010-03-04,4.587,4.6761,4.587,4.662,1798698,0
2010-03-05,4.6902,4.8641,4.6761,4.8407,2465199,0
2010-03-08,4.9299,4.9299,4.8407,4.8687,1906330,0
2010-03-09,4.8783,4.9346,4.7936,4.8829,943123,0
2010-03-10,4.8968,4.9537,4.8736,4.9346,789064,0
2010-03-11,4.9488,5.071,4.9161,5.0334,1127405,0
2010-03-12,5.071,5.0896,4.982,5.0145,720243,0
2010-03-15,5.0425,5.0614,4.9581,5.0145,730966,0
2010-03-16,5.0661,5.0756,4.982,4.9959,1336723,0
2010-03-17,5.0287,5.1177,5.0004,5.0475,876674,0
2010-03-18,5.0756,5.1226,5.0521,5.0614,703121,0
2010-03-19,5.0992,5.1085,4.9723,4.977,921114,0
2010-03-22,5.0004,5.1132,4.9723,5.0569,1192010,0
2010-03-23,4.9346,4.9581,4.7327,4.9393,839417,0
2010-03-24,4.9581,5.038,4.9441,4.991,889885,0
2010-03-25,5.0145,5.0287,4.9065,4.9205,475780,0
2010-03-26,4.9393,4.991,4.9065,4.9393,543639,0
2010-03-29,4.9723,4.991,4.9065,4.9252,342017,0
2010-03-30,4.9346,4.9441,4.8407,4.9393,812902,0
2010-03-31,4.9346,4.9488,4.8453,4.8736,1063682,0
2010-04-01,4.9252,4.9252,4.822,4.8547,757941,0
2010-04-05,4.8687,4.982,4.8687,4.9488,841180,0
2010-04-06,4.9537,5.0098,4.911,4.991,722993,0
2010-04-07,4.9959,5.0475,4.9581,4.9959,593507,0
2010-04-08,5.0334,5.0661,4.991,5.038,573496,0
2010-04-09,5.071,5.071,5.0053,5.038,371939,0
2010-04-12,5.0569,5.132,5.0287,5.1085,946074,0
2010-04-13,5.1177,5.132,5.0943,5.1226,478369,0
2010-04-14,5.1461,5.193,5.1226,5.193,481058,0
2010-04-15,5.2026,5.2259,5.1368,5.2259,472815,0
2010-04-16,5.2259,5.2591,5.0803,5.1461,643195,0
2010-04-19,5.0992,5.1792,5.0287,5.1556,498776,0
2010-04-20,5.1792,5.2917,5.1556,5.2917,574143,0
2010-04-21,5.3153,5.3386,5.2355,5.3106,394055,0
2010-04-22,5.2776,5.4188,5.2401,5.414,471681,0
2010-04-23,5.4254,5.5217,5.4063,5.5021,335329,0
2010-04-26,5.5408,5.6442,5.5222,5.5641,603354,0
2010-04-27,5.5738,5.5832,5.193,5.2213,981819,0
2010-04-28,5.2871,5.4046,5.2166,5.3343,397720,0
2010-04-29,5.231,5.3248,5.0569,5.2871,926914,0
2010-04-30,5.2966,5.306,5.1416,5.1416,387939,0
2010-05-03,5.1368,5.2119,5.0053,5.1978,579439,0
2010-05-04,5.1744,5.1744,5.0569,5.1038,482103,0
2010-05-05,5.0756,5.085,4.8877,4.8924,951943,0
2010-05-06,4.8877,4.8877,3.8021,4.4506,4946016,0
2010-05-07,4.5306,4.5728,4.1828,4.2391,1924221,0
2010-05-10,4.5585,4.9299,4.5445,4.6291,1590512,0
2010-05-11,4.6528,4.911,4.6009,4.7136,892766,0
2010-05-12,4.7513,4.8877,4.7136,4.8641,470827,0
2010-05-13,4.8736,4.9488,4.822,4.9161,574194,0
2010-05-14,4.8924,4.8924,4.6855,4.7419,621971,0
2010-05-17,4.7608,4.8359,4.6057,4.728,594779,0
2010-05-18,4.8078,4.8783,4.5915,4.6057,568294,0
2010-05-19,4.5822,4.7513,4.5585,4.7513,855683,0
2010-05-20,4.6337,4.6337,4.4599,4.4694,1405994,0
2010-05-21,4.3942,4.6855,4.3002,4.5022,1139311,0
2010-05-24,4.5071,4.6575,4.4599,4.4742,526050,0
2010-05-25,4.3611,4.446,4.258,4.4318,809364,0
2010-05-26,4.4694,4.6761,4.4694,4.6477,767284,0
2010-05-27,4.7231,4.8877,4.6855,4.8736,814059,0
2010-05-28,4.8783,4.9065,4.695,4.7136,1964242,0
2010-06-01,4.695,4.6995,4.54,4.54,621964,0
2010-06-02,4.5961,4.7466,4.5915,4.7466,661868,0
2010-06-03,4.7561,4.8173,4.6855,4.7608,417259,0
2010-06-04,4.6575,4.7091,4.5494,4.5539,761459,0
2010-06-07,4.6291,4.662,4.4412,4.446,561074,0
2010-06-08,4.4551,4.4742,4.3473,4.4179,566331,0
2010-06-09,4.4646,4.54,4.4271,4.4599,474014,0
2010-06-10,4.587,4.6432,4.4694,4.6432,762099,0
2010-06-11,4.587,4.6995,4.5585,4.695,436954,0
2010-06-14,4.7749,4.8736,4.7419,4.8078,499621,0
2010-06-15,4.8453,4.9346,4.7702,4.9018,585982,0
2010-06-16,4.8687,4.9488,4.803,4.9252,508862,0
2010-06-17,4.9346,4.9441,4.8407,4.8547,545081,0
2010-06-18,4.8641,4.9299,4.8266,4.9205,588481,0
2010-06-21,4.9862,5.0241,4.8736,4.8783,908868,0
2010-06-22,4.7184,4.7936,4.6811,4.6811,476807,0
2010-06-23,4.695,4.7466,4.5822,4.5961,553874,0
2010-06-24,4.5776,4.5822,4.4834,4.5445,403666,0
2010-06-25,4.5494,4.7888,4.4881,4.7702,1815638,0
2010-06-28,4.695,4.7702,4.5915,4.7043,442210,0
2010-06-29,4.6057,4.695,4.4694,4.4977,898951,0
2010-06-30,4.5119,4.6151,4.4676,4.4873,359560,0
2010-07-01,4.5306,4.5306,4.333,4.4223,770059,0
2010-07-02,4.4742,4.4742,4.3284,4.333,756114,0
2010-07-06,4.4179,4.5633,4.2954,4.3094,669635,0
2010-07-07,4.3144,4.4551,4.3144,4.4412,570750,0
2010-07-08,4.5212,4.6291,4.446,4.6102,604361,0
2010-07-09,4.587,4.662,4.5539,4.6432,350531,0
2010-07-12,4.6432,4.6432,4.5352,4.5494,448457,0
2010-07-13,4.6057,4.7043,4.5728,4.6902,485151,0
2010-07-14,4.6902,4.7466,4.6244,4.7091,266165,0
2010-07-15,4.7231,4.7513,4.6244,4.6761,548820,0
2010-07-16,4.6196,4.6432,4.4787,4.4929,458064,0
2010-07-19,4.4977,4.6385,4.4742,4.6196,467068,0
2010-07-20,4.5539,4.6715,4.5118,4.6669,290468,0
2010-07-21,4.6855,4.7372,4.54,4.5633,413398,0
2010-07-22,4.6477,4.6995,4.6196,4.6528,584666,0
2010-07-23,4.6337,4.6995,4.6057,4.6811,362800,0
2010-07-26,4.7136,4.8687,4.6811,4.8594,472709,0
2010-07-27,4.8829,4.9346,4.8407,4.9161,421305,0
2010-07-28,4.8829,4.911,4.8173,4.8594,376366,0
2010-07-29,4.8736,4.9488,4.822,4.8968,520344,0
2010-07-30,4.8311,4.9488,4.8311,4.9393,621953,0
2010-08-02,4.991,5.1085,4.9676,5.0241,788163,0
2010-08-03,5.0098,5.1085,4.9441,4.9441,378440,0
2010-08-04,4.9627,5.0287,4.9161,5.0241,537454,0
2010-08-05,5.0569,5.0569,4.8687,4.8687,396202,0
2010-08-06,4.8078,4.9252,4.7702,4.8968,489285,0
2010-08-09,4.9488,5.038,4.9161,5.0193,395659,0
2010-08-10,4.982,5.0475,4.9393,4.9723,821161,0
2010-08-11,4.8829,4.9299,4.7936,4.8266,624122,0
2010-08-12,4.7372,4.8407,4.6995,4.7792,518562,0
2010-08-13,4.7702,4.8407,4.7043,4.7231,366678,0
2010-08-16,4.7091,4.9723,4.6995,4.9252,548622,0
2010-08-17,5.0053,5.0521,4.9627,5.0145,473545,0
2010-08-18,4.7091,4.8078,4.695,4.7136,6184419,0
2010-08-19,4.7184,4.803,4.7184,4.7561,1420635,0
2010-08-20,4.7561,4.8078,4.7136,4.7749,712246,0
2010-08-23,4.7984,4.803,4.7043,4.7043,517601,0
2010-08-24,4.6995,4.6995,4.5162,4.5961,1263223,0
2010-08-25,4.5633,4.6669,4.5162,4.6575,922600,0
2010-08-26,4.695,4.7043,4.6057,4.6385,514369,0
2010-08-27,4.6811,4.7419,4.6432,4.7372,548713,0
2010-08-30,4.7231,4.7419,4.6528,4.6715,557464,0
2010-08-31,4.6518,4.7479,4.6278,4.6423,1547519,0
2010-09-01,4.7419,4.7792,4.6855,4.7792,789574,0
2010-09-02,4.8078,4.8173,4.7654,4.803,1175768,0
2010-09-03,4.8173,4.9346,4.8078,4.9161,998290,0
2010-09-07,4.8877,4.9441,4.8173,4.8877,1081401,0
2010-09-08,4.8783,4.9252,4.8453,4.9065,1010503,0
2010-09-09,4.9346,4.982,4.8877,4.977,1170791,0
2010-09-10,4.8547,4.8641,4.7513,4.8125,778584,0
2010-09-13,4.8547,4.9299,4.8453,4.8877,1080737,0
2010-09-14,4.8968,4.9252,4.8641,4.8783,804073,0
2010-09-15,4.8783,4.9018,4.7936,4.8173,544794,0
2010-09-16,4.8173,4.8924,4.7749,4.8125,570749,0
2010-09-17,4.8594,4.8641,4.7561,4.7984,651778,0
2010-09-20,4.8266,4.8736,4.7702,4.8547,671522,0
2010-09-21,4.8407,4.9065,4.8266,4.8359,508727,0
2010-09-22,4.8125,4.8501,4.695,4.695,845325,0
2010-09-23,4.6761,4.7702,4.6385,4.6761,802676,0
2010-09-24,4.7466,4.8078,4.7184,4.8078,564485,0
2010-09-27,4.822,4.9346,4.7231,4.9252,1049501,0
2010-09-28,4.9346,4.982,4.8924,4.977,1193025,0
2010-09-29,4.9627,5.0004,4.9299,4.9862,701208,0
2010-09-30,5.0073,5.0123,4.9018,4.9882,986762,0
2010-10-01,5.0193,5.0287,4.9627,4.9959,543956,0
2010-10-04,5.0053,5.0241,4.9441,4.982,553155,0
2010-10-05,5.0334,5.1368,4.982,5.085,1041509,0
2010-10-06,5.0992,5.1602,5.0756,5.132,628674,0
2010-10-07,5.1649,5.1696,5.038,5.0661,494924,0
2010-10-08,5.085,5.1792,5.0521,5.1556,535481,0
2010-10-11,5.1837,5.2119,5.1274,5.1461,783444,0
2010-10-12,5.1461,5.1744,5.0661,5.0943,549179,0
2010-10-13,5.1416,5.2355,5.1038,5.193,584461,0
2010-10-14,5.1884,5.2494,5.1038,5.2026,679314,0
2010-10-15,5.2684,5.2684,5.1274,5.1744,548512,0
2010-10-18,5.2072,5.2826,5.1884,5.2635,417692,0
2010-10-19,5.2119,5.2494,5.1085,5.1696,720611,0
2010-10-20,5.1837,5.2684,5.1837,5.2026,476357,0
2010-10-21,5.2449,5.2635,5.1226,5.1837,757594,0
2010-10-22,5.193,5.2166,5.1509,5.1978,306238,0
2010-10-25,5.2166,5.2355,5.1461,5.1602,414816,0
2010-10-26,5.1509,5.2355,5.1509,5.193,335575,0
2010-10-27,5.1837,5.2401,5.1602,5.2166,471770,0
2010-10-28,5.2401,5.2449,5.1602,5.1696,307811,0
2010-10-29,5.1663,5.2826,5.1663,5.227,545549,0
2010-11-01,5.2684,5.3717,5.231,5.3012,556359,0
2010-11-02,5.3343,5.3386,5.2826,5.3343,604241,0
2010-11-03,5.3343,5.3905,5.3106,5.3859,626179,0
2010-11-04,5.4046,5.5082,5.3575,5.5034,986808,0
2010-11-05,5.5175,5.6161,5.5126,5.5691,681034,0
2010-11-08,5.5222,5.555,5.4423,5.5456,491501,0
2010-11-09,5.5691,5.5691,5.3669,5.4,736004,0
2010-11-10,5.414,5.4704,5.3482,5.414,586865,0
2010-11-11,5.3859,5.4423,5.3386,5.414,401927,0
2010-11-12,5.353,5.4469,5.3201,5.3201,273357,0
2010-11-15,5.3623,5.428,5.3386,5.3482,473159,0
2010-11-16,5.3248,5.3623,5.0992,5.1744,1024836,0
2010-11-17,5.1837,5.2543,5.1696,5.2543,805291,0
2010-11-18,5.3433,5.4188,5.2635,5.3764,552272,0
2010-11-19,5.3952,5.3952,5.2355,5.2543,868351,0
2010-11-22,5.2259,5.3201,5.2026,5.2635,917391,0
2010-11-23,5.2119,5.3153,5.1744,5.2966,711176,0
2010-11-24,5.3433,5.4375,5.3153,5.4375,450564,0
2010-11-26,5.4,5.5738,5.3482,5.5456,476016,0
2010-11-29,5.5315,5.5599,5.4423,5.5599,538897,0
2010-11-30,5.5217,5.5553,5.4495,5.4975,488687,0
2010-12-01,5.5878,5.6631,5.5691,5.6396,680720,0
2010-12-02,5.649,5.7572,5.635,5.6865,475933,0
2010-12-03,5.6819,5.7807,5.635,5.7383,443859,0
2010-12-06,5.7523,5.8463,5.743,5.7853,406787,0
2010-12-07,5.818,5.8743,5.7711,5.8134,534761,0
2010-12-08,5.818,5.8649,5.7947,5.8463,425165,0
2010-12-09,5.8607,5.9499,5.8229,5.8463,667822,0
2010-12-10,5.8888,5.9922,5.8743,5.9686,525265,0
2010-12-13,5.9922,6.0441,5.9639,5.9922,614819,0
2010-12-14,6.0299,6.0395,5.8792,5.9073,714512,0
2010-12-15,5.649,5.8463,5.5784,5.6069,978842,0
2010-12-16,5.6321,5.7427,5.5936,5.6706,498556,0
2010-12-17,5.6912,5.7336,5.6302,5.729,649522,0
2010-12-20,5.729,5.7807,5.6724,5.6819,438065,0
2010-12-21,5.7102,5.8888,5.6724,5.8649,486145,0
2010-12-22,5.8649,5.8888,5.7898,5.8463,293035,0
2010-12-23,5.8792,5.9357,5.8509,5.9121,290668,0
2010-12-27,5.9121,5.9357,5.8324,5.8933,331773,0
2010-12-28,5.9167,5.9403,5.7947,5.8607,293236,0
2010-12-29,5.8552,5.9339,5.7813,5.7962,258002,0
2010-12-30,5.7962,5.8158,5.7322,5.7567,298086,0
2010-12-31,5.7666,5.8083,5.7457,5.7562,333668,0
2011-01-03,5.8274,5.9121,5.7383,5.8888,510298,0
2011-01-04,5.9121,5.9309,5.7711,5.837,428089,0
2011-01-05,5.837,5.9167,5.7665,5.9167,361536,0
2011-01-06,5.9027,5.9027,5.7756,5.7853,593288,0
2011-01-07,5.7853,5.8509,5.6865,5.7572,431673,0
2011-01-10,5.7056,5.8649,5.6396,5.8509,790471,0
2011-01-11,5.8649,5.8649,5.7476,5.818,439988,0
2011-01-12,5.8134,5.8888,5.7853,5.8888,570113,0
2011-01-13,5.8274,5.8888,5.818,5.8509,390127,0
2011-01-14,5.8415,5.9167,5.8041,5.9073,372537,0
2011-01-18,5.9121,5.9309,5.8743,5.9309,498884,0
2011-01-19,5.9204,5.9349,5.7331,5.7618,509157,0
2011-01-20,5.7193,5.7756,5.6442,5.6724,431098,0
2011-01-21,5.6959,5.8088,5.6959,5.7336,384110,0
2011-01-24,5.7523,5.8557,5.6631,5.7947,407845,0
2011-01-25,5.7807,5.8415,5.7102,5.8415,359591,0
2011-01-26,5.8509,5.9639,5.8041,5.8463,329360,0
2011-01-27,5.8649,5.9452,5.8649,5.9027,350616,0
2011-01-28,5.9121,5.9499,5.7147,5.7147,366062,0
2011-01-31,5.7303,5.7874,5.6886,5.6886,548740,0
2011-02-01,5.7193,5.8841,5.6912,5.8415,406424,0
2011-02-02,5.8743,5.9309,5.8324,5.8743,460866,0
2011-02-03,5.9012,6.1029,5.9012,6.0839,1069023,0
2011-02-04,6.0859,6.1093,6.0395,6.0907,575187,0
2011-02-07,6.0953,6.1988,6.0815,6.1328,404821,0
2011-02-08,5.8415,5.9215,5.8324,5.8743,26020774,0
2011-02-09,5.8743,5.9167,5.8607,5.9027,2231639,0
2011-02-10,5.9061,5.9399,5.8531,5.9012,1462764,0
2011-02-11,5.9027,5.9309,5.8743,5.9167,1329837,0
2011-02-14,5.9403,5.9452,5.8982,5.9357,819222,0
2011-02-15,5.9309,5.9922,5.8982,5.9874,1453397,0
2011-02-16,5.9922,6.0015,5.9452,5.9922,1319290,0
2011-02-18,6.0357,6.0407,5.9924,6.0213,713920,0
2011-02-22,5.9965,6.0345,5.8509,5.8607,1475416,0
2011-02-23,5.9264,5.9686,5.7383,5.8229,1220031,0
2011-02-24,5.8463,5.9686,5.7807,5.9639,1281811,0
2011-02-25,5.9974,6.0453,5.9589,6.0407,1307758,0
2011-02-28,6.0522,6.0815,5.9683,5.9683,2827510,0
2011-03-01,5.9685,6.0357,5.8724,5.877,1179250,0
2011-03-02,5.8966,5.9399,5.829,5.9204,683672,0
2011-03-03,5.9876,5.9974,5.9012,5.9494,1013193,0
2011-03-04,5.9399,5.9685,5.8724,5.9061,594227,0
2011-03-07,5.9638,5.9638,5.8435,5.8724,1008936,0
2011-03-08,5.8916,5.9303,5.8338,5.9204,702643,0
2011-03-09,5.9204,5.9445,5.8244,5.8338,966375,0
2011-03-10,5.8244,5.829,5.6898,5.7572,1423525,0
2011-03-11,5.6802,5.8387,5.6514,5.7283,897346,0
2011-03-14,5.6946,5.6946,5.3388,5.6514,1770552,0
2011-03-15,5.4495,5.5744,5.387,5.5265,817810,0
2011-03-16,5.5407,5.56,5.3726,5.387,883339,0
2011-03-17,5.4614,5.5058,5.4025,5.4565,781576,0
2011-03-18,5.4831,5.6129,5.4783,5.5265,784942,0
2011-03-21,5.5985,5.6514,5.5794,5.6466,495145,0
2011-03-22,5.6656,5.6706,5.5553,5.6418,617863,0
2011-03-23,5.6561,5.6611,5.5407,5.6367,345119,0
2011-03-24,5.6321,5.6611,5.5936,5.6418,370341,0
2011-03-25,5.6611,5.6946,5.589,5.6418,367671,0
2011-03-28,5.6561,5.7427,5.6367,5.6367,430530,0
2011-03-29,5.6611,5.6802,5.5744,5.6466,532428,0
2011-03-30,5.6706,5.7331,5.6466,5.7331,631762,0
2011-03-31,5.7353,5.7562,5.6782,5.7303,403741,0
2011-04-01,5.7234,5.8002,5.6514,5.7283,842580,0
2011-04-04,5.7379,5.7763,5.7283,5.7667,456449,0
2011-04-05,5.7667,5.81,5.7042,5.7572,542250,0
2011-04-06,5.7907,5.8531,5.7667,5.81,582518,0
2011-04-07,5.829,5.829,5.7042,5.7474,787003,0
2011-04-08,5.7618,5.81,5.6226,5.6706,509027,0
2011-04-11,5.6611,5.6753,5.536,5.589,524539,0
2011-04-12,5.5265,5.5936,5.5071,5.5697,418477,0
2011-04-13,5.5841,5.6178,5.5021,5.536,340340,0
2011-04-14,5.5744,5.6226,5.5265,5.5841,661049,0
2011-04-15,5.5744,5.608,5.5553,5.5936,469340,0
2011-04-18,5.5456,5.608,5.5265,5.5744,415479,0
2011-04-19,5.6178,5.6656,5.5265,5.5456,352611,0
2011-04-20,5.6274,5.7042,5.5794,5.6418,458099,0
2011-04-21,5.6946,5.7283,5.6561,5.709,488167,0
2011-04-25,5.7379,5.7715,5.6802,5.7186,605278,0
2011-04-26,5.7618,5.8244,5.709,5.7955,424883,0
2011-04-27,5.8338,5.8868,5.7572,5.829,877480,0
2011-04-28,5.8485,5.9204,5.829,5.9204,836027,0
2011-04-29,5.9383,5.9591,5.8966,5.9278,638051,0
2011-05-02,5.9349,5.9638,5.8196,5.8244,719808,0
2011-05-03,5.8207,5.9289,5.7666,5.8158,461923,0
2011-05-04,5.8147,5.8724,5.7427,5.7811,445531,0
2011-05-05,5.7911,5.8649,5.742,5.8011,686277,0
2011-05-06,5.8435,5.8916,5.7955,5.8147,655605,0
2011-05-09,5.8147,5.9349,5.8051,5.9303,549424,0
2011-05-10,5.9589,5.9685,5.7955,5.8966,1154773,0
2011-05-11,5.8994,5.8994,5.7962,5.8255,672452,0
2011-05-12,5.8147,5.9251,5.7907,5.877,557902,0
2011-05-13,5.9107,5.9303,5.8196,5.8244,443778,0
2011-05-16,5.829,5.8677,5.7474,5.7474,547573,0
2011-05-17,5.7331,5.8724,5.7234,5.7955,948573,0
2011-05-18,5.7955,5.829,5.7283,5.7331,1157460,0
2011-05-19,5.7667,5.7955,5.7186,5.7523,677879,0
2011-05-20,5.7765,5.8011,5.7273,5.737,782227,0
2011-05-23,5.7186,5.8244,5.6611,5.709,663187,0
2011-05-24,5.7186,5.7763,5.6851,5.6994,480353,0
2011-05-25,5.6994,5.8147,5.6994,5.7763,510033,0
2011-05-26,5.7715,5.8677,5.7427,5.8627,436928,0
2011-05-27,5.8602,5.9045,5.8602,5.8944,537424,0
2011-05-31,5.91,5.991,5.8897,5.9759,3878024,0
2011-06-01,5.9638,5.9638,5.7907,5.7907,760506,0
2011-06-02,5.8244,5.877,5.7667,5.8435,599482,0
2011-06-03,5.7911,5.8649,5.7911,5.8158,796336,0
2011-06-06,5.829,5.877,5.7907,5.7955,938045,0
2011-06-07,5.8158,5.8894,5.8158,5.8255,595988,0
2011-06-08,5.8308,5.8748,5.6633,5.737,1139933,0
2011-06-09,5.7715,5.8207,5.6979,5.7567,723357,0
2011-06-10,5.7567,5.7861,5.5846,5.6141,1194683,0
2011-06-13,5.6141,5.6979,5.6141,5.6387,501250,0
2011-06-14,5.6682,5.7616,5.6682,5.7223,934879,0
2011-06-15,5.6929,5.7124,5.5648,5.5648,1345397,0
2011-06-16,5.5648,5.6288,5.4614,5.5009,1173519,0
2011-06-17,5.5256,5.5994,5.4763,5.5451,870104,0
2011-06-20,5.5354,5.5648,5.4614,5.5354,790867,0
2011-06-21,5.5748,5.5994,5.5158,5.5451,710727,0
2011-06-22,5.5403,5.5698,5.4714,5.4812,537397,0
2011-06-23,5.4663,5.496,5.3385,5.4812,1032807,0
2011-06-24,5.4714,5.5256,5.3877,5.4812,1416162,0
2011-06-27,5.4565,5.4565,5.3877,5.3976,777463,0
2011-06-28,5.4025,5.4663,5.3484,5.4467,580005,0
2011-06-29,5.4369,5.496,5.4369,5.4763,468306,0
2011-06-30,5.5119,5.5379,5.4544,5.5171,894112,0
2011-07-01,5.5501,5.6042,5.4812,5.555,977459,0
2011-07-05,5.5648,5.609,5.486,5.5158,839039,0
2011-07-06,5.486,5.5158,5.4614,5.5009,788120,0
2011-07-07,5.5205,5.6929,5.4812,5.6682,1133768,0
2011-07-08,5.5846,5.6387,5.5501,5.5798,603591,0
2011-07-11,5.5354,5.56,5.4467,5.4467,512723,0
2011-07-12,5.4614,5.5009,5.4322,5.4369,411922,0
2011-07-13,5.4614,5.5698,5.4614,5.5009,547443,0
2011-07-14,5.5256,5.5403,5.4222,5.4614,593035,0
2011-07-15,5.4763,5.491,5.4369,5.4714,619862,0
2011-07-18,5.4714,5.5106,5.4123,5.4222,755101,0
2011-07-19,5.4763,5.5403,5.4467,5.486,544062,0
2011-07-20,5.5058,5.5354,5.442,5.5106,394746,0
2011-07-21,5.5354,5.6534,5.5304,5.6387,720442,0
2011-07-22,5.6485,5.6583,5.5501,5.6485,289574,0
2011-07-25,5.5698,5.6387,5.5354,5.5994,418778,0
2011-07-26,5.6013,5.6317,5.4698,5.5509,521180,0
2011-07-27,5.5354,5.5451,5.3976,5.4074,794976,0
2011-07-28,5.4039,5.4802,5.3485,5.3939,638694,0
2011-07-29,5.3485,5.3738,5.0296,5.227,1656998,0
2011-08-01,5.3484,5.4322,5.1418,5.2401,1037286,0
2011-08-02,5.2318,5.2673,5.0447,5.0447,980855,0
2011-08-03,5.0679,5.1219,4.8759,5.058,982682,0
2011-08-04,4.9203,4.9988,4.8123,4.8123,1367723,0
2011-08-05,4.945,5.1663,4.6891,4.9203,2388642,0
2011-08-08,4.8123,4.9105,4.4283,4.4283,2143773,0
2011-08-09,4.5659,5.0138,4.3249,5.0038,1708360,0
2011-08-10,4.9056,4.9597,4.6299,4.6349,1327813,0
2011-08-11,4.6743,4.9005,4.6054,4.822,1325202,0
2011-08-12,4.8663,4.9203,4.7331,4.8171,705944,0
2011-08-15,4.8663,4.9203,4.8366,4.8564,863434,0
2011-08-16,4.8171,4.9056,4.7629,4.8711,781557,0
2011-08-17,4.9056,4.9892,4.8711,4.9597,636628,0
2011-08-18,4.7727,4.8366,4.6349,4.6891,1030074,0
2011-08-19,4.625,4.7922,4.5168,4.5267,852583,0
2011-08-22,4.5857,4.7285,4.5215,4.6004,692944,0
2011-08-23,4.6299,4.8711,4.6004,4.8663,756657,0
2011-08-24,4.8366,4.9597,4.7285,4.8171,907395,0
2011-08-25,4.8515,4.945,4.6939,4.7134,505371,0
2011-08-26,4.6743,4.8316,4.5955,4.8024,430470,0
2011-08-29,4.8711,5.0237,4.8711,5.0188,531622,0
2011-08-30,5.0138,5.0383,4.8861,4.9645,449327,0
2011-08-31,4.9709,5.0699,4.9606,5.0335,745068,0
2011-09-01,5.0286,5.0925,4.8612,4.9597,796530,0
2011-09-02,4.8202,4.9243,4.7213,4.7474,683346,0
2011-09-06,4.6755,4.8524,4.6145,4.8374,1112522,0
2011-09-07,4.9132,5.0296,4.8577,5.0296,830105,0
2011-09-08,4.9688,5.1156,4.9183,4.9385,735989,0
2011-09-09,4.8981,4.9537,4.7867,4.8222,682784,0
2011-09-12,4.7412,4.9031,4.7362,4.8627,605130,0
2011-09-13,4.8627,4.9031,4.7968,4.893,576206,0
2011-09-14,4.9031,4.9992,4.7867,4.9285,743213,0
2011-09-15,4.979,5.0144,4.9031,5.0042,440742,0
2011-09-16,5.0144,5.0447,4.8728,4.9285,1157815,0
2011-09-19,4.8778,4.9436,4.8072,4.893,605587,0
2011-09-20,4.9235,4.9688,4.8123,4.8123,770639,0
2011-09-21,4.8524,4.8577,4.635,4.6402,777973,0
2011-09-22,4.559,4.7817,4.544,4.6298,1124518,0
2011-09-23,4.6654,4.6907,4.544,4.5844,882674,0
2011-09-26,4.6196,4.6552,4.5084,4.6098,887646,0
2011-09-27,4.6248,4.8021,4.6046,4.6957,898647,0
2011-09-28,4.7057,4.7968,4.4982,4.4982,663453,0
2011-09-29,4.6046,4.6654,4.5338,4.6601,625961,0
2011-09-30,4.5712,4.6457,4.5124,4.5124,641184,0
2011-10-03,4.5237,4.6145,4.3365,4.3365,1041000,0
2011-10-04,4.2758,4.5084,4.0531,4.4932,1716344,0
2011-10-05,4.5084,4.6755,4.4074,4.6453,711990,0
2011-10-06,4.6453,4.8021,4.6402,4.7817,787948,0
2011-10-07,4.7614,4.8222,4.6453,4.6552,420644,0
2011-10-10,4.7968,4.8778,4.731,4.8728,503854,0
2011-10-11,4.8474,4.8829,4.7715,4.8577,632479,0
2011-10-12,4.9132,4.9637,4.8627,4.9385,647295,0
2011-10-13,4.9235,5.0548,4.8981,5.0144,680040,0
2011-10-14,5.0548,5.1408,5.0042,5.1207,574619,0
2011-10-17,5.0701,5.1106,4.9385,4.9537,665643,0
2011-10-18,4.9892,5.1511,4.9183,5.1156,542221,0
2011-10-19,5.1256,5.1815,5.0246,5.0447,519806,0
2011-10-20,5.0701,5.0903,4.9336,5.0447,358980,0
2011-10-21,5.1308,5.1561,5.0246,5.1408,638102,0
2011-10-24,5.1256,5.2624,5.0955,5.227,651163,0
2011-10-25,5.1612,5.2929,5.0498,5.2219,817052,0
2011-10-26,5.3029,5.3131,5.1663,5.2775,466671,0
2011-10-27,5.3839,5.581,5.3485,5.5759,1258465,0
2011-10-28,5.5609,5.6165,5.5052,5.5355,528093,0
2011-10-31,5.4513,5.5151,5.3712,5.4246,426323,0
2011-11-01,5.2016,5.3332,5.1156,5.1358,908016,0
2011-11-02,5.2372,5.3536,5.1663,5.3432,574456,0
2011-11-03,5.3839,5.4544,5.2118,5.4346,668489,0
2011-11-04,5.3612,5.3715,5.2468,5.3612,431036,0
2011-11-07,5.3888,5.4193,5.227,5.323,449124,0
2011-11-08,5.323,5.4245,5.2673,5.4091,566279,0
2011-11-09,5.2318,5.2978,5.1663,5.1663,687274,0
2011-11-10,5.2372,5.2522,5.1156,5.1714,866437,0
2011-11-11,5.2573,5.2978,5.1967,5.2522,507809,0
2011-11-14,5.2929,5.3079,5.1612,5.2318,391882,0
2011-11-15,5.2472,5.318,5.1358,5.3079,434656,0
2011-11-16,5.2472,5.2978,5.1256,5.1714,576423,0
2011-11-17,5.3939,5.3939,5.06,5.0753,1016591,0
2011-11-18,5.1007,5.2318,5.1007,5.2068,869528,0
2011-11-21,5.1156,5.1967,5.0853,5.1408,713140,0
2011-11-22,5.1461,5.2169,5.1106,5.1207,608594,0
2011-11-23,5.0955,5.1358,4.9741,4.9741,732157,0
2011-11-25,4.9537,5.0447,4.8272,4.8425,570335,0
2011-11-28,4.9841,5.0803,4.9741,5.0447,748043,0
2011-11-29,5.06,5.1561,5.0346,5.0903,681102,0
2011-11-30,5.2259,5.3685,5.1438,5.3685,1177785,0
2011-12-01,5.3636,5.4496,5.3332,5.3686,726313,0
2011-12-02,5.4444,5.5171,5.4027,5.4079,511133,0
2011-12-05,5.4901,5.5153,5.4142,5.4901,751160,0
2011-12-06,5.4857,5.5067,5.4079,5.4544,433807,0
2011-12-07,5.4444,5.4702,5.3039,5.4544,601927,0
2011-12-08,5.3871,5.4339,5.2468,5.2622,582628,0
2011-12-09,5.2988,5.4444,5.2777,5.4129,615600,0
2011-12-12,5.3402,5.3612,5.236,5.2934,652912,0
2011-12-13,5.2988,5.3871,5.1738,5.1948,533741,0
2011-12-14,5.1635,5.2155,5.101,5.1324,1015550,0
2011-12-15,5.2155,5.2259,5.1531,5.1843,536574,0
2011-12-16,5.2103,5.2726,5.1375,5.1425,1071229,0
2011-12-19,5.236,5.2988,5.0906,5.101,671789,0
2011-12-20,5.1635,5.2882,5.1375,5.2673,1061200,0
2011-12-21,5.1999,5.257,5.1324,5.2206,897016,0
2011-12-22,5.236,5.3039,5.2155,5.257,591427,0
2011-12-23,5.2777,5.3039,5.2311,5.2988,334035,0
2011-12-27,5.2934,5.33,5.2516,5.3195,431470,0
2011-12-28,5.33,5.3507,5.236,5.2468,449936,0
2011-12-29,5.236,5.3195,5.2311,5.2468,436539,0
2011-12-30,5.2381,5.3018,5.2274,5.2486,564355,0
2012-01-03,5.2829,5.3819,5.2829,5.3662,666978,0
2012-01-04,5.3612,5.3819,5.2622,5.3612,565483,0
2012-01-05,5.3662,5.4755,5.2726,5.4389,405858,0
2012-01-06,5.4494,5.4755,5.3819,5.4389,340031,0
2012-01-09,5.3974,5.4702,5.3766,5.4544,404382,0
2012-01-10,5.5015,5.5587,5.4702,5.5067,415706,0
2012-01-11,5.4649,5.5171,5.4339,5.5119,301524,0
2012-01-12,5.5119,5.5119,5.4755,5.5119,359096,0
2012-01-13,5.4444,5.5847,5.4389,5.569,486282,0
2012-01-17,5.5952,5.6472,5.5535,5.5535,645346,0
2012-01-18,5.5587,5.6314,5.5119,5.6314,375390,0
2012-01-19,5.6472,5.7666,5.6314,5.7353,515011,0
2012-01-20,5.7043,5.7718,5.6418,5.751,521125,0
2012-01-23,5.7562,5.7772,5.569,5.6053,779526,0
2012-01-24,5.3612,5.4702,5.3455,5.4544,11554834,0
2012-01-25,5.4702,5.4755,5.3819,5.4339,1997904,0
2012-01-26,5.4702,5.5015,5.4339,5.4544,2012303,0
2012-01-27,5.4233,5.4702,5.4181,5.4544,849796,0
2012-01-30,5.4389,5.4544,5.3819,5.4286,941371,0
2012-01-31,5.4299,5.4566,5.3607,5.3661,1666099,0
2012-02-01,5.4129,5.491,5.3715,5.4807,1129568,0
2012-02-02,5.4702,5.4857,5.4129,5.4755,1004456,0
2012-02-03,5.5015,5.5274,5.4807,5.5119,1584186,0
2012-02-06,5.4964,5.5274,5.4649,5.4857,668379,0
2012-02-07,5.4598,5.5379,5.4544,5.5379,1118754,0
2012-02-08,5.4755,5.5587,5.4339,5.5482,1241371,0
2012-02-09,5.5482,5.564,5.4079,5.5379,1129198,0
2012-02-10,5.4857,5.564,5.4129,5.5587,1123030,0
2012-02-13,5.5897,5.6365,5.5067,5.5222,1297411,0
2012-02-14,5.5015,5.564,5.4857,5.5535,1112459,0
2012-02-15,5.5587,5.6782,5.4755,5.4857,1824696,0
2012-02-16,5.4964,5.6418,5.4964,5.6365,849049,0
2012-02-17,5.6365,5.6989,5.6158,5.6886,924758,0
2012-02-21,5.6938,5.7457,5.673,5.7096,888749,0
2012-02-22,5.7145,5.7666,5.6989,5.7614,971404,0
2012-02-23,5.751,5.8706,5.6938,5.8239,901948,0
2012-02-24,5.7772,5.8186,5.6418,5.7457,771529,0
2012-02-27,5.751,5.8499,5.7251,5.8394,1014937,0
2012-02-28,5.8134,5.8706,5.751,5.7772,1033595,0
2012-02-29,5.7688,5.906,5.6812,5.7415,3437660,0
2012-03-01,5.7562,5.8342,5.7251,5.7457,887370,0
2012-03-02,5.7607,5.8033,5.6911,5.7127,1137628,0
2012-03-05,5.6938,5.8449,5.6314,5.8342,1036971,0
2012-03-06,5.7552,5.7713,5.5474,5.622,1326674,0
2012-03-07,5.638,5.7181,5.622,5.7127,615798,0
2012-03-08,5.766,5.8033,5.6806,5.7072,810669,0
2012-03-09,5.7501,5.8086,5.7234,5.766,723335,0
2012-03-12,5.7928,5.798,5.6911,5.6966,632694,0
2012-03-13,5.7552,5.798,5.702,5.7928,731365,0
2012-03-14,5.798,5.814,5.7287,5.7821,625831,0
2012-03-15,5.7928,5.8033,5.7181,5.7928,664040,0
2012-03-16,5.7821,5.798,5.7181,5.7821,1104806,0
2012-03-19,5.7821,5.8246,5.7552,5.7928,1670879,0
2012-03-20,5.7928,5.798,5.6966,5.7181,1027776,0
2012-03-21,5.7287,5.7446,5.6539,5.6594,467141,0
2012-03-22,5.6486,5.6911,5.622,5.6539,567872,0
2012-03-23,5.6753,5.6753,5.6007,5.638,954522,0
2012-03-26,5.6434,5.734,5.6273,5.6646,612549,0
2012-03-27,5.6539,5.6966,5.6325,5.6539,591124,0
2012-03-28,5.6646,5.7446,5.6273,5.638,568408,0
2012-03-29,5.6273,5.6539,5.5474,5.6059,618508,0
2012-03-30,5.622,5.622,5.5474,5.5474,831345,0
2012-04-02,5.5794,5.7127,5.5474,5.7072,758889,0
2012-04-03,5.7072,5.7607,5.6698,5.6911,577629,0
2012-04-04,5.6486,5.6806,5.5634,5.6113,461573,0
2012-04-05,5.5899,5.6486,5.5684,5.574,505423,0
2012-04-09,5.5206,5.5954,5.5151,5.5314,475914,0
2012-04-10,5.5421,5.6325,5.3607,5.382,1116500,0
2012-04-11,5.4459,5.574,5.4351,5.5206,541226,0
2012-04-12,5.5151,5.6166,5.4887,5.5421,341504,0
2012-04-13,5.5474,5.5634,5.4194,5.478,610309,0
2012-04-16,5.4939,5.4993,5.4034,5.4299,622858,0
2012-04-17,5.4673,5.5151,5.4405,5.4513,459360,0
2012-04-18,5.4299,5.4459,5.3393,5.4246,529948,0
2012-04-19,5.4246,5.5047,5.3872,5.4246,497380,0
2012-04-20,5.4351,5.5474,5.4299,5.5366,708583,0
2012-04-23,5.4513,5.5366,5.4194,5.4939,627838,0
2012-04-24,5.4939,5.5794,5.4405,5.4833,456460,0
2012-04-25,5.5474,5.5794,5.4726,5.526,386693,0
2012-04-26,5.4993,5.5684,5.4618,5.5474,346575,0
2012-04-27,5.5474,5.622,5.4566,5.6059,465697,0
2012-04-30,5.6113,5.6753,5.5524,5.574,703450,0
2012-05-01,5.5954,5.6434,5.526,5.5314,517502,0
2012-05-02,5.4993,5.6434,5.4726,5.6273,814980,0
2012-05-03,5.6113,5.6486,5.4194,5.4513,870958,0
2012-05-04,5.4405,5.4405,5.3393,5.3393,821463,0
2012-05-07,5.3231,5.382,5.2912,5.3393,604241,0
2012-05-08,5.3127,5.3661,5.2859,5.3127,700686,0
2012-05-09,5.2644,5.3393,5.2381,5.3071,735637,0
2012-05-10,5.3552,5.4246,5.2806,5.3071,559927,0
2012-05-11,5.2806,5.3393,5.2806,5.3018,490745,0
2012-05-14,5.2806,5.3018,5.2006,5.2113,904343,0
2012-05-15,5.2274,5.3018,5.2006,5.2113,569332,0
2012-05-16,5.2219,5.2806,5.1739,5.1846,656021,0
2012-05-17,5.1739,5.2113,5.0726,5.0939,636319,0
2012-05-18,5.0885,5.1258,4.9286,4.9445,1078368,0
2012-05-21,4.9445,5.1046,4.9286,5.0993,721749,0
2012-05-22,5.0832,5.2006,5.0512,5.1046,503491,0
2012-05-23,5.0778,5.2059,5.0459,5.2006,955919,0
2012-05-24,5.2006,5.2381,5.1152,5.2326,870225,0
2012-05-25,5.2486,5.254,5.1419,5.1846,364801,0
2012-05-29,5.2486,5.2486,5.1473,5.2059,457890,0
2012-05-30,5.1633,5.2166,5.1097,5.1419,622472,0
2012-05-31,5.1473,5.2059,5.0778,5.2006,1119031,0
2012-06-01,5.0998,5.1438,5.0451,5.0614,722945,0
2012-06-04,5.0939,5.1685,4.9499,5.0033,835855,0
2012-06-05,4.9845,5.1163,4.9845,5.0451,718584,0
2012-06-06,5.0942,5.3136,5.067,5.3028,960151,0
2012-06-07,5.385,5.4014,5.2753,5.3084,778978,0
2012-06-08,5.3191,5.3685,5.2644,5.3084,638544,0
2012-06-11,5.3552,5.3607,5.1846,5.1899,732730,0
2012-06-12,5.1875,5.3084,5.1767,5.3084,560464,0
2012-06-13,5.2808,5.3468,5.2534,5.3136,817551,0
2012-06-14,5.3286,5.334,5.254,5.334,579081,0
2012-06-15,5.3136,5.3685,5.2808,5.3522,1337466,0
2012-06-18,5.3191,5.4891,5.3191,5.4673,1103827,0
2012-06-19,5.4729,5.5604,5.44,5.4729,958241,0
2012-06-20,5.5824,5.6372,5.4729,5.5384,1267502,0
2012-06-21,5.5276,5.5604,5.4345,5.4673,467161,0
2012-06-22,5.4782,5.533,5.4673,5.5221,1080542,0
2012-06-25,5.4616,5.5112,5.4452,5.4673,388619,0
2012-06-26,5.4891,5.5824,5.4564,5.4946,431731,0
2012-06-27,5.4891,5.6208,5.4891,5.5824,443465,0
2012-06-28,5.5384,5.6428,5.4946,5.5989,498435,0
2012-06-29,5.6921,5.7353,5.6428,5.6756,624112,0
2012-07-02,5.747,5.7688,5.5989,5.7688,780751,0
2012-07-03,5.8237,5.8509,5.736,5.8454,447871,0
2012-07-05,5.8509,5.8676,5.7909,5.8237,353684,0
2012-07-06,5.7688,5.8348,5.7578,5.7798,350140,0
2012-07-09,5.7798,5.8237,5.736,5.7634,370606,0
2012-07-10,5.7688,5.8128,5.7193,5.7415,497720,0
2012-07-11,5.7306,5.8128,5.6978,5.7853,544690,0
2012-07-12,5.7306,5.7744,5.6978,5.7415,494968,0
2012-07-13,5.7415,5.8732,5.7415,5.8622,369801,0
2012-07-16,5.8348,5.8841,5.7909,5.8454,289224,0
2012-07-17,5.8894,5.9114,5.7909,5.8732,358904,0
2012-07-18,5.8732,5.9114,5.8622,5.9114,425670,0
2012-07-19,5.9169,5.9278,5.7963,5.8567,552822,0
2012-07-20,5.8016,5.8736,5.7909,5.8402,325984,0
2012-07-23,5.7634,5.8016,5.6812,5.6812,466958,0
2012-07-24,5.6978,5.8949,5.6978,5.8454,1108937,0
2012-07-25,5.8786,5.9005,5.7963,5.8072,519601,0
2012-07-26,5.8676,5.8841,5.7909,5.8237,488193,0
2012-07-27,5.8348,5.9114,5.7963,5.8622,814174,0
2012-07-30,5.8676,5.8949,5.8016,5.8072,364303,0
2012-07-31,5.7963,5.8509,5.7193,5.725,639440,0
2012-08-01,5.7578,5.8454,5.725,5.725,501383,0
2012-08-02,5.7141,5.7578,5.7031,5.7085,425358,0
2012-08-03,5.747,5.8567,5.747,5.7963,425860,0
2012-08-06,5.7853,5.8622,5.7688,5.8509,546130,0
2012-08-07,5.8622,5.9444,5.8454,5.9278,677009,0
2012-08-08,5.8894,5.9444,5.7688,5.7688,378918,0
2012-08-09,5.747,5.9826,5.7086,5.9169,1378577,0
2012-08-10,5.9169,5.9387,5.7909,5.9114,709076,0
2012-08-13,5.9114,5.9114,5.8454,5.8567,508206,0
2012-08-14,5.8676,5.9553,5.8291,5.8454,437784,0
2012-08-15,5.8509,5.977,5.8016,5.9333,648961,0
2012-08-16,5.9387,6.0155,5.8786,5.9826,485962,0
2012-08-17,5.9553,6.0103,5.9499,5.9826,393576,0
2012-08-20,5.9882,5.9882,5.8949,5.9608,399775,0
2012-08-21,5.9553,6.0103,5.9169,5.9278,429020,0
2012-08-22,5.8949,5.9278,5.8237,5.8949,539552,0
2012-08-23,5.8567,5.8786,5.8016,5.8509,566329,0
2012-08-24,5.8182,5.9005,5.7853,5.8676,543532,0
2012-08-27,5.8949,5.9333,5.8622,5.9169,409857,0
2012-08-28,5.9278,5.977,5.8949,5.9387,486563,0
2012-08-29,5.9553,6.0046,5.9444,5.9499,647452,0
2012-08-30,5.9387,6.0155,5.9226,5.9608,608511,0
2012-08-31,6.021,6.021,5.906,5.9553,380072,0
2012-09-04,5.9499,5.9938,5.8894,5.9718,630161,0
2012-09-05,6.0046,6.0046,5.8894,5.906,607584,0
2012-09-06,5.9553,5.977,5.8509,5.9718,1113249,0
2012-09-07,5.9608,6.0155,5.9608,6.0103,677687,0
2012-09-10,6.0046,6.0433,5.9938,6.0267,642432,0
2012-09-11,6.0433,6.0483,5.977,6.0318,907693,0
2012-09-12,6.0318,6.0592,5.9992,6.0318,781785,0
2012-09-13,6.0541,6.1418,6.0046,6.1198,1112279,0
2012-09-14,6.1525,6.2294,6.1143,6.2183,894714,0
2012-09-17,6.2183,6.2845,6.2079,6.2729,950631,0
2012-09-18,6.2729,6.4021,6.2729,6.3126,1614891,0
2012-09-19,6.3126,6.3178,6.2227,6.3014,665959,0
2012-09-20,6.2845,6.3687,6.2678,6.3573,619275,0
2012-09-21,6.3968,6.3968,6.3126,6.3178,928657,0
2012-09-24,6.3126,6.3354,6.2227,6.2399,770214,0
2012-09-25,6.015,6.0711,5.9305,5.9305,23212873,0
2012-09-26,5.9755,6.0541,5.9641,6.0318,1925090,0
2012-09-27,6.0426,6.0483,5.9866,6.0091,1806306,0
2012-09-28,6.026,6.026,5.9418,5.9641,1195049,0
2012-10-01,6.015,6.0318,5.9641,5.9812,1147238,0
2012-10-02,6.015,6.015,5.8968,5.9361,1283761,0
2012-10-03,5.9641,5.992,5.908,5.9305,612106,0
2012-10-04,5.9587,6.0203,5.9137,6.0091,929400,0
2012-10-05,6.0203,6.0821,5.9755,6.0656,1109341,0
2012-10-08,6.0711,6.0711,5.9923,6.026,552414,0
2012-10-09,6.015,6.037,5.9305,5.9361,779869,0
2012-10-10,5.9248,5.9528,5.8292,5.8799,1248349,0
2012-10-11,5.9191,5.9697,5.8968,5.8968,568336,0
2012-10-12,5.8799,5.9475,5.8518,5.908,614673,0
2012-10-15,5.908,5.9697,5.8459,5.9023,577639,0
2012-10-16,5.9418,6.0091,5.9023,6.0035,612893,0
2012-10-17,6.026,6.0656,5.9813,6.0483,851463,0
2012-10-18,6.0541,6.0935,6.026,6.0877,789733,0
2012-10-19,6.0598,6.0935,6.0426,6.0821,846320,0
2012-10-22,6.0877,6.0935,6.026,6.0935,702237,0
2012-10-23,6.0877,6.0935,6.015,6.0821,990294,0
2012-10-24,6.127,6.127,6.015,6.0203,933582,0
2012-10-25,6.077,6.1442,6.0209,6.1385,865013,0
2012-10-26,6.127,6.1442,6.0483,6.099,629488,0
2012-10-31,6.0821,6.2058,6.0821,6.1837,2908017,0
2012-11-01,6.189,6.2399,6.1778,6.2399,1454200,0
2012-11-02,6.2399,6.2399,6.0877,6.1049,744375,0
2012-11-05,6.1049,6.1778,6.0935,6.1385,650298,0
2012-11-06,6.1558,6.1722,6.099,6.1215,684996,0
2012-11-07,6.0598,6.077,5.9305,6.0091,1201668,0
2012-11-08,6.0203,6.0711,5.9641,5.9641,572559,0
2012-11-09,5.9697,6.0051,5.9051,5.9137,724045,0
2012-11-12,5.9475,6.1049,5.9248,6.0203,836027,0
2012-11-13,6.0203,6.0203,5.8237,5.8629,1270241,0
2012-11-14,5.8911,5.896,5.5876,5.6607,1687717,0
2012-11-15,5.6101,5.7618,5.5708,5.7224,1353719,0
2012-11-16,5.7058,5.8629,5.7058,5.835,1060253,0
2012-11-19,5.835,5.8687,5.6887,5.7507,1897413,0
2012-11-20,5.8237,5.8237,5.6437,5.7112,990506,0
2012-11-21,5.7058,5.7732,5.6831,5.745,756669,0
2012-11-23,5.7686,5.8799,5.7675,5.8629,349647,0
2012-11-26,5.8629,5.9418,5.7962,5.9418,719451,0
2012-11-27,5.9361,6.0175,5.8518,5.8573,864289,0
2012-11-28,5.8741,5.9137,5.8179,5.9137,855821,0
2012-11-29,5.9305,6.026,5.9137,5.998,754231,0
2012-11-30,6.015,6.0711,5.998,6.0541,1010573,0
2012-12-03,6.099,6.1215,5.9641,6.0035,732984,0
2012-12-04,5.9923,6.026,5.9305,5.9702,635903,0
2012-12-05,6.0035,6.0483,5.9305,6.0203,734638,0
2012-12-06,6.0318,6.0426,5.9641,5.9812,476689,0
2012-12-07,6.026,6.0426,5.9587,6.0035,564027,0
2012-12-10,6.026,6.0483,5.9641,6.026,507560,0
2012-12-11,6.0483,6.0877,5.9866,6.0541,927355,0
2012-12-12,6.0877,6.0935,5.9697,6.0091,651832,0
2012-12-13,5.998,6.037,5.9866,6.015,411064,0
2012-12-14,6.0203,6.127,6.0203,6.1215,990571,0
2012-12-17,6.127,6.1558,6.077,6.1385,873117,0
2012-12-18,6.1558,6.2,6.1162,6.1837,1261613,0
2012-12-19,6.0426,6.1663,6.026,6.127,1425008,0
2012-12-20,6.1558,6.1735,6.0877,6.1385,1094274,0
2012-12-21,6.0935,6.1162,5.9697,6.0656,1641485,0
2012-12-24,5.9866,6.1049,5.9641,6.0935,442287,0
2012-12-26,6.0935,6.1385,6.037,6.0541,432870,0
2012-12-27,6.077,6.1606,5.9641,6.0541,637139,0
2012-12-28,6.026,6.127,6.0091,6.037,451664,0
2012-12-31,6.0483,6.2,5.9923,6.1804,1035396,0
2013-01-02,6.3178,6.3467,6.2032,6.2625,1393152,0
2013-01-03,6.2905,6.3237,6.2399,6.2567,834126,0
2013-01-04,6.3014,6.3237,6.2399,6.3178,781895,0
2013-01-07,6.3074,6.3178,6.2399,6.2567,784755,0
2013-01-08,6.2399,6.2788,6.1947,6.217,586663,0
2013-01-09,6.2506,6.2957,6.2117,6.2506,644748,0
2013-01-10,6.2678,6.2845,6.2117,6.2506,635682,0
2013-01-11,6.2625,6.3014,6.2287,6.2625,621028,0
2013-01-14,6.2678,6.3126,6.2678,6.3126,983676,0
2013-01-15,6.3014,6.3014,6.2345,6.2506,581825,0
2013-01-16,6.2567,6.2905,6.1663,6.2287,882835,0
2013-01-17,6.2625,6.3126,6.217,6.2957,694774,0
2013-01-18,6.3014,6.3014,6.2399,6.2788,690330,0
2013-01-22,6.2957,6.3413,6.2788,6.3354,723852,0
2013-01-23,6.3413,6.352,6.3074,6.3074,684315,0
2013-01-24,6.3014,6.352,6.189,6.2506,1019340,0
2013-01-25,6.2905,6.2905,6.2,6.2399,685011,0
2013-01-28,6.2399,6.2451,6.2,6.2227,815768,0
2013-01-29,6.2399,6.3237,6.2287,6.3237,1168966,0
2013-01-30,6.3237,6.3294,6.2253,6.2451,1001938,0
2013-01-31,6.2729,6.3158,6.2399,6.2845,1331428,0
2013-02-01,6.3237,6.3354,6.2729,6.3178,1166727,0
2013-02-04,6.3178,6.3178,6.2287,6.2905,893263,0
2013-02-05,6.3354,6.3749,6.2729,6.3413,1058048,0
2013-02-06,6.3237,6.3801,6.2567,6.3687,989196,0
2013-02-07,6.3801,6.3801,6.127,6.189,1283513,0
2013-02-08,6.217,6.2729,6.189,6.2399,1355325,0
2013-02-11,6.2678,6.2905,6.2399,6.2845,724574,0
2013-02-12,6.3074,6.3413,6.2625,6.3126,890243,0
2013-02-13,6.3237,6.3749,6.3126,6.3749,695597,0
2013-02-14,6.3801,6.4141,6.3467,6.4081,900760,0
2013-02-15,6.4363,6.4528,6.3922,6.4021,941463,0
2013-02-19,6.4648,6.5377,6.4196,6.5208,2806798,0
2013-02-20,6.5541,6.5541,6.4474,6.4474,1314140,0
2013-02-21,6.4474,6.4703,6.2905,6.3573,1436761,0
2013-02-22,6.4081,6.5322,6.352,6.5208,1137375,0
2013-02-25,6.5769,6.6051,6.4196,6.4255,1222851,0
2013-02-26,6.4807,6.5042,6.4141,6.4536,679870,0
2013-02-27,6.4703,6.5486,6.4703,6.487,918999,0
2013-02-28,6.5042,6.5597,6.4928,6.5208,1107872,0
2013-03-01,6.5095,6.6222,6.4363,6.6161,1029255,0
2013-03-04,6.6113,6.6113,6.352,6.5769,1684306,0
2013-03-05,6.6278,6.6781,6.599,6.6278,920007,0
2013-03-06,6.6615,6.6669,6.6113,6.6443,669995,0
2013-03-07,6.6669,6.6793,6.599,6.6559,756153,0
2013-03-08,6.6898,6.7347,6.6559,6.7172,962354,0
2013-03-11,6.7172,6.7687,6.6978,6.7347,983023,0
2013-03-12,6.7347,6.7624,6.6781,6.7347,834702,0
2013-03-13,6.7461,6.7794,6.6953,6.7687,762458,0
2013-03-14,6.7907,6.8354,6.7503,6.8189,923959,0
2013-03-15,6.8523,6.88,6.7956,6.8473,1309205,0
2013-03-18,6.8133,6.8523,6.7461,6.7503,853706,0
2013-03-19,6.7794,6.807,6.5887,6.5934,1756738,0
2013-03-20,6.6628,6.7722,6.6229,6.6746,1241047,0
2013-03-21,6.7376,6.7544,6.6807,6.6978,827069,0
2013-03-22,6.7376,6.7487,6.6978,6.7255,625933,0
2013-03-25,6.7376,6.7674,6.6058,6.6511,981155,0
2013-03-26,6.5474,6.7089,6.4787,6.6863,1636972,0
2013-03-27,6.6685,6.6807,6.6058,6.6229,584563,0
2013-03-28,6.6396,6.6396,6.4729,6.5048,1952185,0
2013-04-01,6.5067,6.6229,6.3981,6.4442,1392666,0
2013-04-02,6.4903,6.5309,6.4208,6.4555,1276230,0
2013-04-03,6.4502,6.4502,6.3003,6.3119,1387228,0
2013-04-04,6.3288,6.3635,6.2598,6.323,1590240,0
2013-04-05,6.2313,6.3408,6.2197,6.3288,773675,0
2013-04-08,6.3059,6.3514,6.2912,6.3347,1140379,0
2013-04-09,6.3514,6.3635,6.2481,6.2598,1160684,0
2013-04-10,6.2481,6.3635,6.2423,6.3347,1184778,0
2013-04-11,6.3347,6.3435,6.2768,6.323,937217,0
2013-04-12,6.2826,6.3172,6.1505,6.1619,2009688,0
2013-04-15,6.1505,6.2079,6.042,6.0642,1541106,0
2013-04-16,6.127,6.1735,6.0757,6.1735,1154413,0
2013-04-17,6.1678,6.1792,6.0407,6.1448,1674843,0
2013-04-18,6.1962,6.2423,6.1155,6.1792,1437955,0
2013-04-19,6.185,6.2826,6.1042,6.2253,605417,0
2013-04-22,6.2313,6.3834,6.1962,6.3461,949579,0
2013-04-23,6.3928,6.4729,6.372,6.4616,930435,0
2013-04-24,6.4787,6.5363,6.4502,6.4955,777834,0
2013-04-25,6.5015,6.5762,6.4842,6.5188,955027,0
2013-04-26,6.5188,6.6022,6.4502,6.5652,816393,0
2013-04-29,6.6229,6.6863,6.5934,6.6807,708596,0
2013-04-30,6.7027,6.7433,6.612,6.7376,785566,0
2013-05-01,6.7487,6.7487,6.4502,6.4675,1328359,0
2013-05-02,6.4729,6.6229,6.4729,6.599,750541,0
2013-05-03,6.7089,6.761,6.5706,6.5823,903883,0
2013-05-06,6.5652,6.6229,6.5363,6.5879,649660,0
2013-05-07,6.5762,6.6169,6.5129,6.5734,771069,0
2013-05-08,6.5423,6.5879,6.4502,6.5762,1191361,0
2013-05-09,6.5067,6.5363,6.4155,6.4442,1158545,0
2013-05-10,6.3753,6.4268,6.3408,6.3753,1156867,0
2013-05-13,6.3928,6.5067,6.3753,6.4502,801327,0
2013-05-14,6.4787,6.6685,6.4787,6.6285,1583109,0
2013-05-15,6.6346,6.6511,6.4667,6.4787,720732,0
2013-05-16,6.4842,6.5309,6.4616,6.4675,437839,0
2013-05-17,6.5129,6.5474,6.4381,6.4729,602921,0
2013-05-20,6.4381,6.5535,6.4381,6.5248,665240,0
2013-05-21,6.5129,6.5363,6.4502,6.5067,766347,0
2013-05-22,6.4955,6.5934,6.4796,6.5067,1113804,0
2013-05-23,6.4787,6.5597,6.4208,6.5309,860657,0
2013-05-24,6.5248,6.599,6.5188,6.5934,719575,0
2013-05-28,6.6346,6.7089,6.5687,6.599,1041088,0
2013-05-29,6.6169,6.6169,6.3928,6.4787,1215839,0
2013-05-30,6.5188,6.5823,6.4842,6.5188,570894,0
2013-05-31,6.5141,6.5623,6.3994,6.4175,807545,0
2013-06-03,6.4502,6.4955,6.3461,6.4208,843335,0
2013-06-04,6.4502,6.5535,6.3347,6.4155,998620,0
2013-06-05,6.4321,6.4321,6.2768,6.2826,1054346,0
2013-06-06,6.3059,6.3753,6.2598,6.3461,714498,0
2013-06-07,6.4208,6.4842,6.3635,6.4675,1019549,0
2013-06-10,6.5067,6.5535,6.4502,6.5309,575169,0
2013-06-11,6.5015,6.5762,6.4381,6.4903,847854,0
2013-06-12,6.5535,6.5652,6.3753,6.3981,747618,0
2013-06-13,6.3869,6.4675,6.3461,6.4381,717113,0
2013-06-14,6.4616,6.7956,6.4034,6.6978,3360036,0
2013-06-17,6.8354,6.8815,6.7376,6.8127,1733645,0
2013-06-18,6.8481,6.8481,6.7205,6.8014,1053510,0
2013-06-19,6.8014,6.8489,6.6478,6.6478,752057,0
2013-06-20,6.6064,6.6064,6.4547,6.4824,1370690,0
2013-06-21,6.4881,6.5357,6.3589,6.3942,1885033,0
2013-06-24,6.3646,6.3708,6.087,6.1639,1617914,0
2013-06-25,6.2404,6.3413,6.2117,6.323,734565,0
2013-06-26,6.3881,6.3942,6.2938,6.3708,849130,0
2013-06-27,6.4001,6.5357,6.3881,6.4881,1343772,0
2013-06-28,6.5652,6.5652,6.4707,6.5183,1335350,0
2013-07-01,6.618,6.6478,6.5237,6.5296,890938,0
2013-07-02,6.5597,6.6443,6.4881,6.5296,1072707,0
2013-07-03,6.5002,6.5887,6.4707,6.5276,506894,0
2013-07-05,6.5769,6.6361,6.5357,6.6304,735666,0
2013-07-08,6.7006,6.7595,6.654,6.6829,786796,0
2013-07-09,6.7303,6.7595,6.6773,6.7425,604995,0
2013-07-10,6.7715,6.7715,6.7062,6.7539,549066,0
2013-07-11,6.8063,6.878,6.783,6.8426,900560,0
2013-07-12,6.8593,6.883,6.8368,6.8538,392723,0
2013-07-15,6.8892,6.9254,6.8538,6.9012,863414,0
2013-07-16,6.9254,6.9489,6.8189,6.8629,1071425,0
2013-07-17,6.9132,6.9489,6.8426,6.8489,817709,0
2013-07-18,6.883,6.9132,6.8517,6.883,736086,0
2013-07-19,6.8538,6.9132,6.7895,6.9062,624185,0
2013-07-22,6.9197,6.9296,6.8489,6.9197,716361,0
2013-07-23,6.9197,6.9787,6.9012,6.9787,833344,0
2013-07-24,7.0138,7.019,6.883,6.9197,866925,0
2013-07-25,6.878,6.9723,6.878,6.9723,751651,0
2013-07-26,6.9296,6.9957,6.8963,6.9489,572848,0
2013-07-29,6.9547,6.9833,6.873,6.9062,620072,0
2013-07-30,6.9547,6.9787,6.8426,6.9012,1008442,0
2013-07-31,6.9296,6.9598,6.7895,6.873,748245,0
2013-08-01,6.9547,6.9547,6.7907,6.8489,676517,0
2013-08-02,6.8489,6.883,6.7895,6.873,530518,0
2013-08-05,6.873,6.8963,6.8189,6.883,518923,0
2013-08-06,6.8892,6.8963,6.7483,6.7745,723767,0
2013-08-07,6.7773,6.7773,6.5466,6.6478,932712,0
2013-08-08,6.766,6.8489,6.6649,6.6953,661259,0
2013-08-09,6.7062,6.7248,6.6415,6.6889,355639,0
2013-08-12,6.6829,6.7062,6.5597,6.6304,513885,0
2013-08-13,6.6649,6.727,6.583,6.6649,586259,0
2013-08-14,6.6649,6.7248,6.6415,6.6649,388459,0
2013-08-15,6.5887,6.6594,6.5652,6.6002,842924,0
2013-08-16,6.6002,6.6415,6.5183,6.5183,690210,0
2013-08-19,6.5237,6.5418,6.4415,6.4707,1165590,0
2013-08-20,6.4948,6.6478,6.4648,6.6127,763625,0
2013-08-21,6.5946,6.6304,6.4948,6.5357,305312,0
2013-08-22,6.5946,6.6478,6.5652,6.6002,223341,0
2013-08-23,6.6064,6.7006,6.5769,6.6889,688433,0
2013-08-26,6.6829,6.6829,6.5597,6.6064,477712,0
2013-08-27,6.5357,6.5946,6.4948,6.5237,472812,0
2013-08-28,6.5062,6.5887,6.5002,6.5597,349685,0
2013-08-29,6.5418,6.6594,6.5183,6.6237,369849,0
2013-08-30,6.6127,6.7041,6.5296,6.5418,407237,0
2013-09-03,6.6352,6.6408,6.4474,6.5075,691915,0
2013-09-04,6.5204,6.6408,6.5075,6.6408,586719,0
2013-09-05,6.6649,6.6712,6.5981,6.6292,393691,0
2013-09-06,6.6829,6.7255,6.5865,6.6533,458709,0
2013-09-09,6.7062,6.8133,6.6594,6.8133,623436,0
2013-09-10,6.8219,6.8764,6.8043,6.834,767238,0
2013-09-11,6.8426,6.9197,6.8426,6.883,529353,0
2013-09-12,6.8892,6.9296,6.8489,6.8538,758440,0
2013-09-13,6.8467,6.9062,6.8467,6.8885,321143,0
2013-09-16,6.9598,7.0066,6.9041,6.9197,1011228,0
2013-09-17,6.9197,6.9547,6.9062,6.9254,637186,0
2013-09-18,6.8885,6.9678,6.8403,6.9303,794747,0
2013-09-19,6.9303,6.9606,6.8644,6.9062,983272,0
2013-09-20,6.9127,6.9489,6.7978,6.834,905794,0
2013-09-23,6.8043,6.834,6.7496,6.7736,891879,0
2013-09-24,6.7687,6.7928,6.7137,6.7496,612803,0
2013-09-25,6.7616,6.8164,6.7255,6.7928,442844,0
2013-09-26,6.8219,6.8403,6.7736,6.7978,429901,0
2013-09-27,6.7736,6.8467,6.7687,6.8403,301850,0
2013-09-30,6.7736,6.8523,6.7736,6.8164,519467,0
2013-10-01,6.8523,6.8764,6.8043,6.8467,418355,0
2013-10-02,6.8219,6.8822,6.7376,6.7616,606182,0
2013-10-03,6.7376,6.7978,6.6533,6.7069,365065,0
2013-10-04,6.6898,6.7928,6.6829,6.7736,252525,0
2013-10-07,6.7194,6.78,6.6533,6.6533,559680,0
2013-10-08,6.6533,6.7014,6.5141,6.5445,967938,0
2013-10-09,6.5803,6.6229,6.5262,6.5865,820156,0
2013-10-10,6.647,6.7559,6.5981,6.7376,679825,0
2013-10-11,6.7255,6.7687,6.7014,6.7616,508710,0
2013-10-14,6.7438,6.7616,6.6712,6.7559,517484,0
2013-10-15,6.7194,6.7496,6.6533,6.6533,465186,0
2013-10-16,6.6773,6.7616,6.6588,6.6829,426297,0
2013-10-17,6.6773,6.8822,6.6649,6.8164,661577,0
2013-10-18,6.8644,6.8644,6.7978,6.8283,578050,0
2013-10-21,6.8403,6.8958,6.7687,6.7687,424312,0
2013-10-22,6.7736,6.8403,6.7496,6.8098,377642,0
2013-10-23,6.7928,6.8714,6.78,6.8403,413885,0
2013-10-24,6.8714,6.9127,6.8467,6.8714,474620,0
2013-10-25,6.8885,6.9254,6.8764,6.9127,373674,0
2013-10-28,6.9012,6.9368,6.8885,6.9303,492987,0
2013-10-29,6.9303,6.9606,6.8644,6.9606,554717,0
2013-10-30,6.9547,6.9847,6.8885,6.8885,390716,0
2013-10-31,6.8822,6.9303,6.7978,6.8043,419677,0
2013-11-01,6.7978,6.8164,6.7137,6.7496,666749,0
2013-11-04,6.7856,6.8523,6.7616,6.8283,417029,0
2013-11-05,6.7928,6.8764,6.7496,6.8403,408591,0
2013-11-06,6.8714,6.9254,6.8438,6.8644,210470,0
2013-11-07,6.8764,6.8764,6.7687,6.7736,457245,0
2013-11-08,6.7687,6.8403,6.7496,6.8098,523887,0
2013-11-11,6.7978,6.8885,6.78,6.8043,430103,0
2013-11-12,6.8043,6.8644,6.7856,6.8043,439699,0
2013-11-13,6.78,6.8714,6.78,6.8523,239628,0
2013-11-14,6.7856,6.9127,6.7856,6.8958,455918,0
2013-11-15,6.8822,6.9127,6.8523,6.8885,438340,0
2013-11-18,6.9062,6.9438,6.8644,6.8764,417363,0
2013-11-19,6.8885,6.9606,6.8644,6.8714,482068,0
2013-11-20,6.8885,6.9489,6.8581,6.9062,407430,0
2013-11-21,6.9127,7.0045,6.9127,6.9912,538288,0
2013-11-22,6.9971,7.0765,6.9606,7.0585,415542,0
2013-11-25,7.0942,7.1847,7.0585,7.149,908108,0
2013-11-26,7.1359,7.174,7.0834,7.0869,426463,0
2013-11-27,7.1066,7.2267,7.0765,7.2152,513682,0
2013-11-29,7.2267,7.3656,7.2094,7.3534,623387,0
2013-12-02,7.3473,7.3534,7.1635,7.1847,917554,0
2013-12-03,7.149,7.2458,7.0701,7.1359,432420,0
2013-12-04,7.111,7.1847,7.0386,7.174,513345,0
2013-12-05,7.1606,7.1905,7.0701,7.0701,521614,0
2013-12-06,7.149,7.2215,7.0765,7.2094,390104,0
2013-12-09,7.1972,7.2503,7.149,7.2152,412232,0
2013-12-10,7.2152,7.2267,7.149,7.1905,478424,0
2013-12-11,7.2152,7.2253,7.1359,7.174,491532,0
2013-12-12,7.154,7.1781,7.0765,7.0834,594766,0
2013-12-13,7.0942,7.1183,7.0286,7.0942,556869,0
2013-12-16,7.149,7.1847,7.0765,7.1359,778785,0
2013-12-17,7.1847,7.2024,7.1008,7.1666,787889,0
2013-12-18,7.1913,7.2851,7.1168,7.2662,538713,0
2013-12-19,7.235,7.2599,7.0882,7.0993,544825,0
2013-12-20,7.13,7.176,7.0846,7.1666,1158348,0
2013-12-23,7.1847,7.2533,7.13,7.1598,626449,0
2013-12-24,7.154,7.2716,7.13,7.2412,330747,0
2013-12-26,7.2533,7.2533,7.1241,7.179,312012,0
2013-12-27,7.21,7.2337,7.149,7.1598,529075,0
2013-12-30,7.1598,7.235,7.149,7.1598,499932,0
2013-12-31,7.149,7.2471,7.1241,7.1781,426413,0
2014-01-02,7.154,7.2037,7.0846,7.0993,673429,0
2014-01-03,7.1059,7.1847,7.0993,7.154,524714,0
2014-01-06,7.21,7.235,7.0993,7.1059,562729,0
2014-01-07,7.0993,7.1168,7.0174,7.0313,618532,0
2014-01-08,7.0066,7.0846,6.8878,6.962,897907,0
2014-01-09,6.9562,7.0313,6.926,6.9303,889180,0
2014-01-10,6.9502,7.0118,6.9127,6.9811,757695,0
2014-01-13,6.9751,7.0497,6.8878,6.9502,655858,0
2014-01-14,6.9446,7.0365,6.895,6.9055,584108,0
2014-01-15,6.9446,7.0921,6.9055,7.0118,639701,0
2014-01-16,6.9751,7.0497,6.9372,6.962,519805,0
2014-01-17,7.0604,7.0604,6.9751,7.0118,323486,0
2014-01-21,7.0313,7.1351,7.0066,7.0604,498077,0
2014-01-22,7.0846,7.0993,7.0118,7.0744,497882,0
2014-01-23,7.0744,7.1168,7.0174,7.0846,568928,0
2014-01-24,7.0811,7.0811,6.9197,6.9562,607383,0
2014-01-27,6.9372,7.0563,6.8702,6.9303,649233,0
2014-01-28,6.926,7.0248,6.895,7.0118,537903,0
2014-01-29,6.9687,6.9934,6.9127,6.926,416426,0
2014-01-30,6.962,7.0563,6.9303,6.9811,391671,0
2014-01-31,6.962,7.0921,6.9372,7.0066,866075,0
2014-02-03,7.0174,7.0846,6.7956,6.8268,1301382,0
2014-02-04,6.8318,6.9197,6.8205,6.8453,436603,0
2014-02-05,6.895,6.9934,6.8021,6.8878,686610,0
2014-02-06,6.9303,7.0811,6.807,6.895,949805,0
2014-02-07,6.9811,7.0497,6.8807,6.962,761747,0
2014-02-10,6.9751,7.0001,6.8841,6.9811,732991,0
2014-02-11,6.9934,7.0921,6.9766,7.0497,471785,0
2014-02-12,7.0424,7.0744,6.9533,7.0118,593685,0
2014-02-13,6.962,7.0563,6.962,7.0248,482927,0
2014-02-14,7.0424,7.0541,7.0001,7.0313,553073,0
2014-02-18,7.0563,7.174,7.0424,7.154,1027584,0
2014-02-19,7.1168,7.2229,7.0248,7.0365,661728,0
2014-02-20,7.0604,7.1913,7.0408,7.13,456166,0
2014-02-21,7.1598,7.2229,7.149,7.179,445402,0
2014-02-24,7.21,7.2471,7.1666,7.21,522658,0
2014-02-25,7.1847,7.2008,6.9811,7.0118,1023649,0
2014-02-26,7.0248,7.0993,6.9811,7.0604,504372,0
2014-02-27,7.0604,7.0993,7.0066,7.0993,632764,0
2014-02-28,7.1168,7.1241,7.0124,7.0802,590851,0
2014-03-03,7.0248,7.1101,7.0248,7.0604,529404,0
2014-03-04,7.0921,7.1168,6.9502,6.962,1449046,0
2014-03-05,6.9562,7.0118,6.9127,6.9502,771958,0
2014-03-06,6.962,7.084,6.962,7.0313,652969,0
2014-03-07,7.0744,7.0811,6.9502,6.9811,495788,0
2014-03-10,6.9687,7.0248,6.962,7.0248,486388,0
2014-03-11,7.0174,7.0365,6.9197,6.9303,510095,0
2014-03-12,6.9012,7.0066,6.9012,6.9751,613624,0
2014-03-13,7.0066,7.0248,6.909,6.9372,795304,0
2014-03-14,6.9562,6.9687,6.8815,6.8914,856512,0
2014-03-17,6.9055,6.9934,6.9012,6.9687,1038430,0
2014-03-18,6.9811,7.0577,6.9497,6.9751,1093815,0
2014-03-19,7.0007,7.0322,6.9296,6.9687,1121016,0
2014-03-20,6.9934,7.0066,6.9438,6.9811,656981,0
2014-03-21,7.0007,7.0577,6.9248,6.9934,2061754,0
2014-03-24,7.0322,7.0322,6.9248,7.0007,737318,0
2014-03-25,7.0131,7.0628,6.9934,7.0263,506126,0
2014-03-26,7.0701,7.0701,6.9041,6.9113,732826,0
2014-03-27,6.9183,7.0066,6.9113,7.0066,817130,0
2014-03-28,7.019,7.0701,6.9687,7.0066,1182783,0
2014-03-31,7.0577,7.1395,7.0131,7.0131,1344125,0
2014-04-01,7.0446,7.0957,6.9934,7.038,856283,0
2014-04-02,7.0701,7.1212,7.038,7.1075,802467,0
2014-04-03,7.1278,7.1278,7.0628,7.1075,700746,0
2014-04-04,7.1028,7.1075,6.9497,6.9876,935588,0
2014-04-07,6.9876,7.0577,6.9497,7.038,937764,0
2014-04-08,7.0577,7.0774,7.0022,7.0518,627605,0
2014-04-09,7.0774,7.0882,7.019,7.0518,479065,0
2014-04-10,7.0446,7.0774,6.9687,6.9687,724309,0
2014-04-11,6.9553,7.0007,6.8856,6.8856,780604,0
2014-04-14,6.9687,6.9687,6.8601,6.8928,603760,0
2014-04-15,6.8992,6.962,6.8794,6.9438,698372,0
2014-04-16,6.9876,6.9934,6.9268,6.9553,420310,0
2014-04-17,6.9438,6.9497,6.8992,6.9113,585096,0
2014-04-21,6.9041,6.9497,6.8992,6.9368,439114,0
2014-04-22,6.9296,6.9751,6.9183,6.962,696012,0
2014-04-23,6.9497,6.9912,6.9296,6.9438,396866,0
2014-04-24,6.9751,6.9934,6.9183,6.9438,397148,0
2014-04-25,6.9183,6.9296,6.8745,6.8794,638345,0
2014-04-28,6.8794,6.8856,6.6764,6.7081,1436627,0
2014-04-29,6.727,6.7715,6.6764,6.766,706779,0
2014-04-30,6.7779,6.8226,6.7336,6.7914,612260,0
2014-05-01,6.7589,6.8205,6.7152,6.7524,686338,0
2014-05-02,6.7524,6.8275,6.7336,6.7404,493692,0
2014-05-05,6.727,6.7589,6.6958,6.7336,685098,0
2014-05-06,6.7152,6.766,6.6511,6.6764,833981,0
2014-05-07,6.658,6.7081,6.5564,6.638,1153435,0
2014-05-08,6.7914,6.843,6.6958,6.7404,1226313,0
2014-05-09,6.7152,6.7524,6.638,6.7021,1376964,0
2014-05-12,6.6958,6.9041,6.6829,6.8601,875474,0
2014-05-13,6.8745,6.8794,6.8034,6.8226,749525,0
2014-05-14,6.8489,6.8601,6.7914,6.8098,822579,0
2014-05-15,6.7972,6.8418,6.7589,6.8098,730992,0
2014-05-16,6.8673,6.8856,6.8034,6.8745,599823,0
2014-05-19,6.8538,6.9113,6.8538,6.8794,618450,0
2014-05-20,6.8856,6.9041,6.8226,6.8418,928333,0
2014-05-21,6.8856,6.8856,6.7914,6.8489,815158,0
2014-05-22,6.8489,6.962,6.8489,6.8992,819414,0
2014-05-23,6.9183,6.9934,6.8942,6.9934,588176,0
2014-05-27,7.0518,7.0774,6.9876,7.0066,997209,0
2014-05-28,7.0322,7.046,6.9687,7.0066,791108,0
2014-05-29,7.0518,7.0957,6.9934,7.019,971862,0
2014-05-30,7.0446,7.0446,6.9811,7.0131,1714380,0
2014-06-02,7.0518,7.0834,6.9751,6.9811,761795,0
2014-06-03,6.9687,7.0263,6.9041,7.0263,863789,0
2014-06-04,7.0518,7.0518,6.9296,6.9553,721804,0
2014-06-05,6.9811,7.0066,6.9041,7.0007,578682,0
2014-06-06,7.038,7.0993,7.019,7.0882,727632,0
2014-06-09,7.1075,7.1905,7.0882,7.1847,745018,0
2014-06-10,7.1722,7.1847,7.1395,7.1468,568330,0
2014-06-11,7.1468,7.2282,7.0957,7.1139,556191,0
2014-06-12,7.1278,7.133,7.0518,7.1075,963854,0
2014-06-13,7.1395,7.2229,7.0701,7.1395,1005958,0
2014-06-16,7.1722,7.2029,7.1075,7.1468,1007393,0
2014-06-17,7.1986,7.2496,7.1526,7.192,1259345,0
2014-06-18,7.1986,7.2639,7.1593,7.2114,843842,0
2014-06-19,7.2306,7.2306,7.133,7.2184,853643,0
2014-06-20,7.2441,7.2496,7.192,7.2044,1110922,0
2014-06-23,7.2243,7.2571,7.1986,7.2184,1220510,0
2014-06-24,7.2044,7.3025,7.1781,7.192,1387541,0
2014-06-25,7.1855,7.2639,7.1658,7.2381,914504,0
2014-06-26,7.27,7.4399,7.2639,7.4264,3110140,0
2014-06-27,7.4452,7.5496,7.3867,7.4795,18574608,0
2014-06-30,7.4795,7.5174,7.4066,7.4589,1494773,0
2014-07-01,7.5309,7.5884,7.4984,7.5174,1544787,0
2014-07-02,7.5368,7.5567,7.4649,7.5045,857184,0
2014-07-03,7.5045,7.5309,7.4264,7.4529,693811,0
2014-07-07,7.4847,7.5174,7.4006,7.4589,1068221,0
2014-07-08,7.4649,7.5045,7.3867,7.5045,1302312,0
2014-07-09,7.5174,7.6091,7.5076,7.579,811791,0
2014-07-10,7.5242,7.5242,7.4589,7.4984,560939,0
2014-07-11,7.4847,7.5434,7.4559,7.4649,481981,0
2014-07-14,7.5105,7.5309,7.4908,7.4908,449560,0
2014-07-15,7.4795,7.5309,7.4589,7.4908,471125,0
2014-07-16,7.5105,7.5105,7.4589,7.4847,489461,0
2014-07-17,7.4719,7.4908,7.3808,7.3808,660893,0
2014-07-18,7.4399,7.4649,7.3808,7.4452,342164,0
2014-07-21,7.433,7.4847,7.4194,7.4452,391399,0
2014-07-22,7.4649,7.4847,7.4399,7.4399,480447,0
2014-07-23,7.4529,7.4908,7.4452,7.4719,406504,0
2014-07-24,7.4719,7.4984,7.4589,7.4795,339439,0
2014-07-25,7.4908,7.5496,7.4719,7.5309,643924,0
2014-07-28,7.5496,7.5496,7.4649,7.5434,665302,0
2014-07-29,7.5631,7.5631,7.4452,7.4452,1058539,0
2014-07-30,7.4795,7.5105,7.3936,7.4066,479921,0
2014-07-31,7.3867,7.3936,7.2441,7.2441,803767,0
2014-08-01,7.2243,7.3088,7.2184,7.3025,830054,0
2014-08-04,7.3285,7.3746,7.3025,7.3618,536697,0
2014-08-05,7.3352,7.3867,7.1855,7.1855,773432,0
2014-08-06,7.1593,7.3936,7.1593,7.3216,885881,0
2014-08-07,7.3473,7.4264,7.342,7.3936,762693,0
2014-08-08,7.4006,7.4908,7.3808,7.4847,624708,0
2014-08-11,7.4847,7.5829,7.4264,7.5695,593272,0
2014-08-12,7.5631,7.6147,7.5434,7.5567,521657,0
2014-08-13,7.5884,7.6091,7.5045,7.5567,548098,0
2014-08-14,7.5829,7.6147,7.5272,7.6012,552966,0
2014-08-15,7.6281,7.6433,7.5884,7.6353,539017,0
2014-08-18,7.6471,7.6661,7.6202,7.6542,606200,0
2014-08-19,7.6471,7.6727,7.6147,7.6281,409313,0
2014-08-20,7.6471,7.6727,7.6091,7.6471,663773,0
2014-08-21,7.6471,7.6806,7.6147,7.6606,604168,0
2014-08-22,7.6661,7.6661,7.6012,7.6408,524990,0
2014-08-25,7.6661,7.7448,7.6353,7.7065,1417993,0
2014-08-26,7.7383,7.7383,7.6353,7.6353,921905,0
2014-08-27,7.6727,7.7114,7.6147,7.6408,742382,0
2014-08-28,7.6471,7.7098,7.6281,7.6877,445606,0
2014-08-29,7.7065,7.7519,7.6806,7.7448,487172,0
2014-09-02,7.7773,7.7837,7.7114,7.7519,584674,0
2014-09-03,7.7709,7.797,7.6727,7.6806,625986,0
2014-09-04,7.7185,7.7448,7.6806,7.7185,619426,0
2014-09-05,7.4399,7.5368,7.3285,7.4264,12628517,0
2014-09-08,7.4649,7.5758,7.4649,7.5368,3388266,0
2014-09-09,7.5174,7.5695,7.4908,7.5242,1076964,0
2014-09-10,7.5496,7.5567,7.5045,7.5434,961128,0
2014-09-11,7.5434,7.5567,7.4908,7.5045,1125809,0
2014-09-12,7.4847,7.5105,7.4529,7.4984,964069,0
2014-09-15,7.4984,7.5434,7.4194,7.4984,1427926,0
2014-09-16,7.4649,7.4984,7.433,7.433,630578,0
2014-09-17,7.433,7.5105,7.4172,7.4452,789928,0
2014-09-18,7.4795,7.5174,7.4529,7.4529,737958,0
2014-09-19,7.4847,7.4847,7.3352,7.3618,1469734,0
2014-09-22,7.3808,7.3808,7.2888,7.3025,925638,0
2014-09-23,7.3088,7.4133,7.3025,7.3618,1297091,0
2014-09-24,7.3344,7.5013,7.2875,7.421,3253698,0
2014-09-25,7.3746,7.4413,7.3678,7.421,1405336,0
2014-09-26,7.4347,7.4787,7.3473,7.4674,934545,0
2014-09-29,7.4012,7.4674,7.3746,7.3814,772672,0
2014-09-30,7.4149,7.4347,7.2814,7.2814,932411,0
2014-10-01,7.3072,7.3072,7.2215,7.3072,897830,0
2014-10-02,7.3147,7.3678,7.254,7.3011,731051,0
2014-10-03,7.3275,7.3413,7.2412,7.2737,655952,0
2014-10-06,7.3011,7.3147,7.254,7.2737,507720,0
2014-10-07,7.2471,7.3072,7.2215,7.2273,446409,0
2014-10-08,7.2001,7.2215,7.1075,7.195,901433,0
2014-10-09,7.195,7.2147,7.1606,7.1802,448765,0
2014-10-10,7.1679,7.1877,7.0475,7.0475,727579,0
2014-10-13,7.0744,7.1336,6.9811,6.9876,654153,0
2014-10-14,6.9934,7.0672,6.9409,6.9475,838889,0
2014-10-15,6.9409,6.9606,6.3467,6.7404,3487017,0
2014-10-16,6.66,6.9876,6.5872,6.9876,1071390,0
2014-10-17,6.9934,7.2001,6.9934,7.1014,755443,0
2014-10-20,7.1014,7.1745,7.0475,7.1336,595400,0
2014-10-21,7.1336,7.2001,7.0869,7.1336,659082,0
2014-10-22,7.3344,7.3344,7.1212,7.2273,947966,0
2014-10-23,7.2941,7.2941,7.0869,7.0869,572676,0
2014-10-24,7.0672,7.195,6.9811,7.1075,557980,0
2014-10-27,7.1075,7.2215,7.0205,7.195,688670,0
2014-10-28,7.2147,7.2471,7.1877,7.2273,517261,0
2014-10-29,7.2215,7.3275,7.195,7.2471,493213,0
2014-10-30,7.2617,7.2814,7.1679,7.2074,468863,0
2014-10-31,7.2677,7.3072,7.0869,7.2617,612467,0
2014-11-03,7.2617,7.3072,7.2147,7.2814,637415,0
2014-11-04,7.2412,7.2647,7.1139,7.1745,464745,0
2014-11-05,7.2273,7.2412,7.0604,7.1212,790032,0
2014-11-06,7.1212,7.2001,7.0475,7.0942,577229,0
2014-11-07,7.0811,7.2074,7.0744,7.1606,543745,0
2014-11-10,7.1606,7.3011,7.1606,7.2617,904192,0
2014-11-11,7.2412,7.2941,7.184,7.2001,531514,0
2014-11-12,7.1802,7.2273,7.1679,7.195,537003,0
2014-11-13,7.3072,7.3746,7.1979,7.2273,836332,0
2014-11-14,7.2617,7.2737,7.1745,7.2343,732781,0
2014-11-17,7.2343,7.3072,7.1877,7.2001,390786,0
2014-11-18,7.1802,7.2677,7.1745,7.2147,387725,0
2014-11-19,7.1802,7.2875,7.1802,7.2074,589786,0
2014-11-20,7.2001,7.2677,7.1745,7.2412,478632,0
2014-11-21,7.2677,7.2875,7.2074,7.2412,449284,0
2014-11-24,7.2147,7.3147,7.2147,7.2941,449126,0
2014-11-25,7.3011,7.3473,7.2912,7.3147,354179,0
2014-11-26,7.3473,7.4149,7.3473,7.4012,622394,0
2014-11-28,7.421,7.4476,7.3678,7.4012,308722,0
2014-12-01,7.408,7.4476,7.1606,7.2273,757362,0
2014-12-02,7.2412,7.2737,7.141,7.154,700887,0
2014-12-03,7.2215,7.2273,7.1336,7.1745,670454,0
2014-12-04,7.1482,7.2412,7.1014,7.1075,675311,0
2014-12-05,7.1075,7.1679,6.9736,7.0072,892442,0
2014-12-08,6.9811,7.0343,6.7503,6.8141,927887,0
2014-12-09,6.7404,6.9839,6.727,6.9678,1153157,0
2014-12-10,6.9811,6.9927,6.7475,6.7807,898342,0
2014-12-11,6.7873,6.8403,6.6669,6.6739,965738,0
2014-12-12,6.66,6.727,6.4536,6.4936,1128245,0
2014-12-15,6.5404,6.687,6.4068,6.4467,1176705,0
2014-12-16,6.4467,6.4603,6.2665,6.2665,1261133,0
2014-12-17,6.2048,6.2529,5.8608,6.1978,2287724,0
2014-12-18,6.2735,6.5349,6.2735,6.48,1393806,0
2014-12-19,6.5074,6.7411,6.48,6.7411,2226805,0
2014-12-22,6.7069,6.7347,6.5142,6.6038,978727,0
2014-12-23,6.6588,6.7205,6.6038,6.6793,891672,0
2014-12-24,6.7137,6.7317,6.5281,6.5555,349019,0
2014-12-26,6.5281,6.559,6.4248,6.4937,782531,0
2014-12-29,6.4662,6.5762,6.4662,6.5623,1044720,0
2014-12-30,6.5211,6.6312,6.4626,6.6106,1068673,0
2014-12-31,6.5969,6.6724,6.5349,6.5555,1196004,0
2015-01-02,6.6038,6.7,6.5797,6.6793,832208,0
2015-01-05,6.6793,6.6793,6.6244,6.6588,994558,0
2015-01-06,6.6588,6.6793,6.4179,6.4524,945483,0
2015-01-07,6.5211,6.5762,6.4591,6.4937,451457,0
2015-01-08,6.5005,6.5623,6.48,6.5349,579692,0
2015-01-09,6.5349,6.5349,6.3973,6.48,498114,0
2015-01-12,6.48,6.48,6.3698,6.4042,514839,0
2015-01-13,6.411,6.4662,6.2048,6.2597,1119805,0
2015-01-14,6.2597,6.2597,6.0053,6.0534,1069919,0
2015-01-15,6.0534,6.136,6.026,6.1015,802833,0
2015-01-16,6.1293,6.1565,5.9363,5.9984,1577395,0
2015-01-20,5.9363,5.9845,5.6131,5.8678,3585347,0
2015-01-21,5.9502,6.0672,5.7645,5.9228,1997459,0
2015-01-22,5.9363,5.9915,5.8538,5.8678,944487,0
2015-01-23,5.8745,5.9021,5.7714,5.847,1273642,0
2015-01-26,5.8126,5.9088,5.7507,5.8745,987079,0
2015-01-27,5.8815,5.8883,5.7714,5.8815,843854,0
2015-01-28,5.9407,5.9407,5.8195,5.8402,851124,0
2015-01-29,5.8402,5.8951,5.7576,5.8195,901933,0
2015-01-30,5.8126,5.847,5.7163,5.7714,740974,0
2015-02-02,5.7301,5.7437,5.5099,5.62,3084129,0
2015-02-03,5.5924,5.847,5.5719,5.8264,1372774,0
2015-02-04,5.7782,5.8815,5.7163,5.847,949342,0
2015-02-05,5.8332,6.0945,5.8096,6.0878,1750734,0
2015-02-06,6.3011,6.5418,6.2116,6.5281,2587895,0
2015-02-09,6.5211,6.6519,6.48,6.4937,1197583,0
2015-02-10,6.5693,6.6113,6.3768,6.3835,762038,0
2015-02-11,6.363,6.3906,6.2597,6.3355,737303,0
2015-02-12,6.3355,6.4869,6.3011,6.356,607953,0
2015-02-13,6.4042,6.4937,6.3423,6.4662,865947,0
2015-02-17,6.4869,6.5211,6.4316,6.48,684106,0
2015-02-18,6.4937,6.5555,6.4316,6.5005,514646,0
2015-02-19,6.5555,6.6106,6.5074,6.5762,717934,0
2015-02-20,6.5555,6.5899,6.5211,6.5281,495393,0
2015-02-23,6.6244,6.6793,6.5005,6.5693,564494,0
2015-02-24,6.583,6.6724,6.583,6.6174,792960,0
2015-02-25,6.638,6.645,6.5899,6.6312,405605,0
2015-02-26,6.6312,6.7137,6.583,6.638,748489,0
2015-02-27,6.638,6.6724,6.5281,6.5418,699864,0
2015-03-02,6.5762,6.6244,6.5349,6.5623,483948,0
2015-03-03,6.5762,6.7,6.5555,6.693,599519,0
2015-03-04,6.7069,6.7205,6.5693,6.638,715963,0
2015-03-05,6.6657,6.7137,6.5969,6.7069,574806,0
2015-03-06,6.7069,6.7275,6.6312,6.7205,466794,0
2015-03-09,6.7205,6.7347,6.6038,6.6312,413586,0
2015-03-10,6.6244,6.6312,6.5555,6.5762,529594,0
2015-03-11,6.5693,6.6174,6.5418,6.583,351512,0
2015-03-12,6.5899,6.6312,6.5418,6.6038,586870,0
2015-03-13,6.5899,6.6244,6.5005,6.5693,553000,0
2015-03-16,6.5969,6.6038,6.5211,6.5486,575676,0
2015-03-17,6.5349,6.5693,6.4524,6.5142,517819,0
2015-03-18,6.4647,6.5071,6.408,6.493,624679,0
2015-03-19,6.4576,6.4787,6.3655,6.4433,758136,0
2015-03-20,6.4647,6.5852,6.4293,6.5213,838401,0
2015-03-23,6.5,6.5356,6.4505,6.4576,450875,0
2015-03-24,6.4859,6.5071,6.4293,6.4576,456661,0
2015-03-25,6.493,6.5071,6.3725,6.4221,594065,0
2015-03-26,6.4293,6.5071,6.3868,6.4505,508574,0
2015-03-27,6.4505,6.4576,6.4009,6.4293,419275,0
2015-03-30,6.4717,6.5142,6.4433,6.4647,439307,0
2015-03-31,6.4433,6.4859,6.3868,6.4151,749249,0
2015-04-01,6.4505,6.4787,6.3796,6.4293,635826,0
2015-04-02,6.4293,6.4859,6.4009,6.4433,530864,0
2015-04-06,6.4293,6.5,6.4009,6.4787,439026,0
2015-04-07,6.5213,6.5213,6.4433,6.493,427849,0
2015-04-08,6.5142,6.5708,6.4364,6.493,466254,0
2015-04-09,6.4717,6.5497,6.408,6.4717,479519,0
2015-04-10,6.4859,6.5213,6.4364,6.4576,430985,0
2015-04-13,6.5142,6.5142,6.4433,6.4717,435356,0
2015-04-14,6.4576,6.493,6.4151,6.4576,423789,0
2015-04-15,6.4787,6.6135,6.4576,6.5639,797987,0
2015-04-16,6.5568,6.6064,6.5284,6.5921,486219,0
2015-04-17,6.5781,6.6064,6.5356,6.5781,366091,0
2015-04-20,6.6064,6.6632,6.5708,6.6064,384696,0
2015-04-21,6.642,6.649,6.5142,6.5425,407154,0
2015-04-22,6.5708,6.5921,6.5356,6.5708,375115,0
2015-04-23,6.5852,6.7057,6.5781,6.7057,838832,0
2015-04-24,6.6773,6.7271,6.6207,6.642,324912,0
2015-04-27,6.642,6.656,6.5639,6.649,406438,0
2015-04-28,6.649,6.6632,6.5356,6.649,294842,0
2015-04-29,6.642,6.7834,6.5993,6.7483,655996,0
2015-04-30,6.7624,6.7907,6.5852,6.6773,457646,0
2015-05-01,6.7126,6.7483,6.5781,6.6135,437473,0
2015-05-04,6.6773,6.6773,6.5708,6.5993,384149,0
2015-05-05,6.5993,6.6207,6.5497,6.6135,378786,0
2015-05-06,6.6207,6.6278,6.493,6.5639,595479,0
2015-05-07,6.6064,6.7126,6.5213,6.642,583970,0
2015-05-08,6.8048,6.8473,6.649,6.6986,650073,0
2015-05-11,6.5781,6.734,6.5708,6.6348,824583,0
2015-05-12,6.6278,6.6986,6.5921,6.6843,437910,0
2015-05-13,6.5568,6.7199,6.5568,6.6773,515205,0
2015-05-14,6.6773,6.7554,6.6703,6.7126,600132,0
2015-05-15,6.7126,6.7765,6.6986,6.7624,261451,0
2015-05-18,6.7624,6.8333,6.6843,6.7978,300794,0
2015-05-19,6.8189,6.8403,6.7765,6.7907,501085,0
2015-05-20,6.8048,6.8261,6.7765,6.8189,327293,0
2015-05-21,6.7978,6.8757,6.7978,6.8473,413914,0
2015-05-22,6.8403,6.8757,6.8189,6.8473,320100,0
2015-05-26,6.8403,6.8473,6.7731,6.8403,350117,0
2015-05-27,6.8403,6.8546,6.8119,6.8546,458212,0
2015-05-28,6.8546,6.8757,6.8119,6.8757,266624,0
2015-05-29,6.8757,6.8757,6.8261,6.8403,434652,0
2015-06-01,6.8617,6.8687,6.7907,6.7978,690617,0
2015-06-02,6.8048,6.8546,6.7907,6.8546,302470,0
2015-06-03,6.8617,6.8901,6.8333,6.8757,422520,0
2015-06-04,6.8687,6.8687,6.8048,6.8119,415326,0
2015-06-05,6.8119,6.8901,6.7907,6.8687,538342,0
2015-06-08,6.8687,6.8901,6.7694,6.8189,384569,0
2015-06-09,6.8261,6.8473,6.734,6.7978,395522,0
2015-06-10,6.7907,6.8261,6.734,6.7765,511410,0
2015-06-11,6.9884,6.9884,6.7037,6.7545,849770,0
2015-06-12,6.74,6.7765,6.7037,6.7693,573108,0
2015-06-15,6.7327,6.7619,6.7181,6.7619,354821,0
2015-06-16,6.7912,6.7912,6.7255,6.7619,351260,0
2015-06-17,6.7545,6.857,6.7473,6.7765,357830,0
2015-06-18,6.7985,6.8496,6.7693,6.8204,353723,0
2015-06-19,6.857,6.857,6.7327,6.7619,484368,0
2015-06-22,6.7837,6.8204,6.7255,6.7619,340028,0
2015-06-23,6.7765,6.8057,6.7255,6.7693,253553,0
2015-06-24,6.74,6.7693,6.6669,6.7545,464373,0
2015-06-25,6.7327,6.7327,6.6451,6.7037,533121,0
2015-06-26,6.7109,6.7545,6.6013,6.6597,540511,0
2015-06-29,6.5867,6.5867,6.3894,6.448,1085959,0
2015-06-30,6.448,6.5209,6.3968,6.4114,795532,0
2015-07-01,6.5282,6.5282,6.2872,6.3164,758662,0
2015-07-02,6.3531,6.3894,6.3092,6.3457,463688,0
2015-07-06,6.3312,6.3677,6.2215,6.3238,351806,0
2015-07-07,6.3019,6.3384,6.1486,6.3092,679786,0
2015-07-08,6.2435,6.2726,6.1631,6.1924,424934,0
2015-07-09,6.1704,6.229,6.0903,6.1486,541062,0
2015-07-10,6.134,6.1777,6.0462,6.134,581186,0
2015-07-13,6.1267,6.1704,6.061,6.1193,650070,0
2015-07-14,6.0976,6.1924,6.0536,6.1777,596057,0
2015-07-15,6.1924,6.2435,6.134,6.2069,799675,0
2015-07-16,6.2363,6.3164,6.2215,6.28,601726,0
2015-07-17,6.2946,6.3164,6.229,6.2363,329759,0
2015-07-20,6.2363,6.2507,6.1851,6.1851,333866,0
2015-07-21,6.1631,6.1924,6.1119,6.1704,379469,0
2015-07-22,6.0976,6.1631,5.9514,6.0172,602138,0
2015-07-23,6.0099,6.061,5.7395,5.8638,1076920,0
2015-07-24,5.8565,5.8784,5.4183,5.5717,1501168,0
2015-07-27,5.4621,5.7103,5.4621,5.6594,643905,0
2015-07-28,5.6594,5.7323,5.6301,5.6884,426167,0
2015-07-29,5.6301,5.8784,5.6227,5.8565,523396,0
2015-07-30,5.8565,5.9223,5.7543,5.7615,320036,0
2015-07-31,5.747,5.7908,5.7323,5.7834,363446,0
2015-08-03,5.7543,5.7615,5.5294,5.5862,452081,0
2015-08-04,5.5425,5.6227,5.5133,5.5497,387412,0
2015-08-05,5.5569,5.6884,5.5279,5.6009,492857,0
2015-08-06,5.8199,5.8199,5.5862,5.7031,620969,0
2015-08-07,5.6667,5.7615,5.6227,5.6519,658558,0
2015-08-10,5.6519,5.7615,5.6374,5.7177,362216,0
2015-08-11,5.7031,5.7543,5.5935,5.7177,513031,0
2015-08-12,5.6374,5.6957,5.5569,5.6594,409872,0
2015-08-13,5.6374,5.7103,5.6081,5.6884,452872,0
2015-08-14,5.6812,5.7395,5.6738,5.7031,358928,0
2015-08-17,5.6884,5.6957,5.5717,5.6667,407954,0
2015-08-18,5.6594,5.6957,5.6301,5.6667,462184,0
2015-08-19,5.6155,5.6738,5.5569,5.5862,379058,0
2015-08-20,5.5497,5.5862,5.5133,5.5279,475056,0
2015-08-21,5.5497,5.5717,5.2942,5.3526,741137,0
2015-08-24,5.1007,5.2722,4.7171,5.0824,1083383,0
2015-08-25,5.0605,5.2283,5.0605,5.1117,468345,0
2015-08-26,5.1482,5.2138,5.0314,5.1628,516548,0
2015-08-27,5.2357,5.5133,5.2211,5.4183,575160,0
2015-08-28,5.3598,5.5059,5.3453,5.4985,377140,0
2015-08-31,5.4621,5.5717,5.3819,5.5497,684032,0
2015-09-01,5.4256,5.5352,5.4038,5.4621,603370,0
2015-09-02,5.4913,5.5497,5.4256,5.5133,502580,0
2015-09-03,5.5352,5.6519,5.5133,5.5279,766882,0
2015-09-04,5.4767,5.579,5.4475,5.579,544484,0
2015-09-08,5.6374,5.7395,5.6301,5.7395,601317,0
2015-09-09,5.7761,5.7834,5.6667,5.6738,488474,0
2015-09-10,5.6738,5.7135,5.6227,5.6374,319006,0
2015-09-11,5.6227,5.6447,5.4767,5.5205,482041,0
2015-09-14,5.5059,5.5425,5.4256,5.4548,448763,0
2015-09-15,5.4256,5.4548,5.338,5.3671,462456,0
2015-09-16,5.3453,5.4475,5.3161,5.4183,499293,0
2015-09-17,5.3955,5.4789,5.2591,5.4032,856320,0
2015-09-18,5.3348,5.4486,5.1148,5.1376,2040672,0
2015-09-21,5.1376,5.2438,5.1376,5.1602,555433,0
2015-09-22,5.0996,5.2741,5.0996,5.2438,473601,0
2015-09-23,5.2741,5.2741,5.0844,5.0996,414119,0
2015-09-24,5.0464,5.1224,4.9478,5.1148,2163435,0
2015-09-25,5.1298,5.1679,5.092,5.0996,384125,0
2015-09-28,5.0844,5.1224,4.9023,4.9251,976106,0
2015-09-29,4.9175,4.9326,4.7884,4.834,1143810,0
2015-09-30,4.8644,4.9326,4.796,4.9099,1131422,0
2015-10-01,4.9554,5.092,4.9251,5.0768,1287314,0
2015-10-02,5.0616,5.0844,4.9628,5.054,775760,0
2015-10-05,5.0464,5.1983,5.0464,5.1831,739838,0
2015-10-06,5.221,5.3121,5.1831,5.2667,754940,0
2015-10-07,5.3121,5.4032,5.2741,5.3879,766273,0
2015-10-08,5.3879,5.4639,5.3728,5.4411,575727,0
2015-10-09,5.4865,5.5017,5.3879,5.3955,623429,0
2015-10-12,5.3879,5.5017,5.3652,5.4259,593476,0
2015-10-13,5.3804,5.4639,5.3576,5.3576,373715,0
2015-10-14,5.3423,5.4107,5.3348,5.3501,340242,0
2015-10-15,5.3501,5.4334,5.3501,5.4183,340113,0
2015-10-16,5.4183,5.4563,5.3423,5.4411,619080,0
2015-10-19,5.4032,5.4411,5.3121,5.3272,517689,0
2015-10-20,5.3121,5.4183,5.3121,5.3652,358296,0
2015-10-21,5.3804,5.3804,5.2817,5.2817,373057,0
2015-10-22,5.2741,5.4032,5.2667,5.3045,424184,0
2015-10-23,5.3121,5.3501,5.2817,5.297,314282,0
2015-10-26,5.2741,5.2817,5.1983,5.2285,507467,0
2015-10-27,5.1983,5.221,5.0389,5.0616,520118,0
2015-10-28,5.0844,5.1907,5.0086,5.1907,709215,0
2015-10-29,5.1452,5.2438,5.1452,5.1528,444741,0
2015-10-30,5.1755,5.2667,5.1298,5.2438,859703,0
2015-11-02,5.2667,5.3879,5.2285,5.3348,880975,0
2015-11-03,5.3348,5.4486,5.3272,5.4411,467537,0
2015-11-04,5.4259,5.4639,5.3652,5.4032,483702,0
2015-11-05,5.4183,5.4183,5.221,5.2817,669683,0
2015-11-06,5.3121,5.3728,5.2667,5.3652,621846,0
2015-11-09,5.3348,5.4032,5.3196,5.3576,517118,0
2015-11-10,5.3501,5.3652,5.2817,5.3196,454624,0
2015-11-11,5.3045,5.3348,4.9326,4.9403,1514494,0
2015-11-12,4.9326,4.9704,4.9023,4.9251,890538,0
2015-11-13,4.9251,5.0086,4.8265,4.9478,758235,0
2015-11-16,4.9175,5.0464,4.9023,5.0161,796979,0
2015-11-17,4.9782,5.092,4.9326,5.0314,552139,0
2015-11-18,5.0314,5.1376,5.0314,5.1224,608537,0
2015-11-19,5.0996,5.2438,5.0768,5.2361,708292,0
2015-11-20,5.1907,5.2667,5.1376,5.2134,635026,0
2015-11-23,5.2285,5.2741,5.1679,5.2285,634234,0
2015-11-24,5.1983,5.3348,5.1831,5.3272,673767,0
2015-11-25,5.2893,5.4183,5.2893,5.3879,541729,0
2015-11-27,5.3879,5.4183,5.3576,5.3576,276860,0
2015-11-30,5.3879,5.517,5.3501,5.5094,1528068,0
2015-12-01,5.517,5.57,5.4981,5.5474,1267719,0
2015-12-02,5.5398,5.5928,5.517,5.5474,706488,0
2015-12-03,5.5625,5.6156,5.4486,5.4486,661850,0
2015-12-04,5.4334,5.5398,5.4334,5.4942,578889,0
2015-12-07,5.4942,5.4942,5.1983,5.2817,957613,0
2015-12-08,5.221,5.221,5.054,5.0844,771818,0
2015-12-09,5.054,5.1148,4.9099,4.9478,705526,0
2015-12-10,4.9478,5.0086,4.9099,4.9704,488095,0
2015-12-11,4.9175,4.9175,4.743,4.7581,919925,0
2015-12-14,4.781,4.8112,4.4469,4.5532,1583174,0
2015-12-15,4.5532,4.8644,4.5153,4.8188,921110,0
2015-12-16,4.834,5.054,4.834,5.0314,874989,0
2015-12-17,5.0314,5.0844,4.9403,5.001,815427,0
2015-12-18,4.9782,5.1452,4.9175,5.1224,2749097,0
2015-12-21,5.1224,5.1452,4.8719,4.9099,982123,0
2015-12-22,4.8386,4.9654,4.8068,4.9575,792019,0
2015-12-23,4.9971,5.1478,4.9416,5.1161,768160,0
2015-12-24,5.0369,5.1558,5.0369,5.0924,248144,0
2015-12-28,4.9813,5.0924,4.7235,4.8307,975665,0
2015-12-29,4.8227,4.9971,4.8227,4.9257,989144,0
2015-12-30,4.8386,4.9337,4.7433,4.791,593760,0
2015-12-31,4.7433,4.9654,4.7354,4.8782,780146,0
2016-01-04,4.8702,4.9654,4.7749,4.9337,646491,0
2016-01-05,4.9654,5.0764,4.8862,4.9892,624227,0
2016-01-06,4.9496,5.1399,4.9099,5.1003,911711,0
2016-01-07,5.0051,5.0844,4.8862,4.8862,900367,0
2016-01-08,4.9337,4.9456,4.8267,4.8862,569874,0
2016-01-11,4.8227,4.9257,4.6244,4.7196,613472,0
2016-01-12,4.7591,4.767,4.3864,4.537,746116,0
2016-01-13,4.545,4.5847,4.3308,4.3546,478481,0
2016-01-14,4.3229,4.5767,4.2912,4.5212,792830,0
2016-01-15,4.3944,4.4816,4.2594,4.3387,465509,0
2016-01-19,4.3546,4.4261,4.0056,4.0533,862840,0
2016-01-20,4.0056,4.0056,3.6884,3.9263,1152547,0
2016-01-21,3.9263,4.1246,3.8986,3.9581,458071,0
2016-01-22,4.0453,4.1482,4.0374,4.1008,569785,0
2016-01-25,4.085,4.2356,4.0214,4.0295,406279,0
2016-01-26,4.0771,4.1959,4.0533,4.1723,322360,0
2016-01-27,4.1723,4.3546,4.1325,4.2197,250830,0
2016-01-28,4.2991,4.3229,4.1643,4.2117,350160,0
2016-01-29,4.1959,4.2673,4.1802,4.2117,321149,0
2016-02-01,4.1959,4.2594,4.1404,4.2515,242290,0
2016-02-02,4.1959,4.2594,4.0533,4.0612,340413,0
2016-02-03,4.0692,4.1723,3.9738,4.1564,332233,0
2016-02-04,3.9818,4.3944,3.9818,4.2912,584074,0
2016-02-05,4.2436,4.3705,4.2436,4.315,372441,0
2016-02-08,4.2831,4.2831,4.1325,4.2475,670387,0
2016-02-09,4.2039,4.2039,4.0214,4.0928,372883,0
2016-02-10,4.0928,4.0928,3.966,4.0374,673188,0
2016-02-11,4.0135,4.0771,3.8865,4.0214,590720,0
2016-02-12,4.0214,4.1778,3.9977,4.1564,512323,0
2016-02-16,4.1959,4.2435,4.1246,4.2117,499500,0
2016-02-17,4.2117,4.4101,4.1961,4.3944,483917,0
2016-02-18,4.4023,4.4737,4.3546,4.4737,287072,0
2016-02-19,4.4577,4.4577,4.307,4.4023,237270,0
2016-02-22,4.4023,4.4261,4.2039,4.2912,496333,0
2016-02-23,4.2831,4.3425,4.2197,4.2912,366080,0
2016-02-24,4.2117,4.2673,4.0453,4.2673,340131,0
2016-02-25,4.2673,4.3467,4.2147,4.3229,245114,0
2016-02-26,4.3467,4.5054,4.2515,4.4419,279937,0
2016-02-29,4.4261,4.656,4.4261,4.5847,301213,0
2016-03-01,4.6402,4.7591,4.5847,4.7196,404250,0
2016-03-02,4.6797,4.8227,4.648,4.767,489679,0
2016-03-03,4.783,4.9178,4.7511,4.8148,535687,0
2016-03-04,4.8227,5.132,4.8227,4.9813,491786,0
2016-03-07,4.9813,5.1478,4.9575,5.0924,320404,0
2016-03-08,5.0369,5.1083,4.7989,4.894,327628,0
2016-03-09,4.9178,4.9813,4.7749,4.8227,451239,0
2016-03-10,4.8464,4.8702,4.7314,4.783,581501,0
2016-03-11,4.8068,5.021,4.8068,4.9416,572481,0
2016-03-14,4.9416,5.0764,4.9099,5.0369,536657,0
2016-03-15,5.021,5.0527,4.8464,4.9813,460859,0
2016-03-16,4.9397,5.0767,4.9148,5.0311,364039,0
2016-03-17,5.0227,5.1473,4.9813,5.0891,291605,0
2016-03-18,5.0809,5.1888,5.0313,5.1473,1013958,0
2016-03-21,5.1556,5.2303,5.0144,5.0642,375260,0
2016-03-22,5.0559,5.114,4.9813,5.0974,298236,0
2016-03-23,5.0974,5.1224,4.9647,4.9813,343529,0
2016-03-24,4.9397,5.0974,4.865,5.0726,253667,0
2016-03-28,5.0642,5.0718,4.9148,4.9315,311362,0
2016-03-29,4.9065,5.0394,4.8401,5.0144,521490,0
2016-03-30,5.0144,5.0559,4.9481,4.9729,372696,0
2016-03-31,4.9647,5.0559,4.9647,5.0227,357916,0
2016-04-01,5.0061,5.0974,4.9813,5.0974,574763,0
2016-04-04,5.1224,5.1556,5.0241,5.1224,460610,0
2016-04-05,5.114,5.1971,5.0559,5.1721,252205,0
2016-04-06,5.1888,5.2885,5.1804,5.2719,297079,0
2016-04-07,5.2387,5.2635,5.1556,5.1971,150851,0
2016-04-08,5.2303,5.33,5.2053,5.2053,338521,0
2016-04-11,5.2136,5.2885,5.1556,5.2136,265915,0
2016-04-12,5.2387,5.4171,5.2195,5.4046,369888,0
2016-04-13,5.4213,5.5209,5.3964,5.471,239092,0
2016-04-14,5.4628,5.5044,5.4046,5.4046,240386,0
2016-04-15,5.3964,5.4073,5.2885,5.3383,267099,0
2016-04-18,5.3135,5.471,5.3135,5.3964,262983,0
2016-04-19,5.4296,5.5098,5.3964,5.4462,189809,0
2016-04-20,5.4296,5.4959,5.3631,5.4296,212768,0
2016-04-21,5.4462,5.4629,5.2469,5.2469,462871,0
2016-04-22,5.2136,5.4296,5.2136,5.3798,167415,0
2016-04-25,5.3881,5.3881,5.3217,5.3383,158917,0
2016-04-26,5.3383,5.4919,5.3383,5.4544,217033,0
2016-04-27,5.4628,5.5292,5.3466,5.4794,341398,0
2016-04-28,5.4794,5.5209,5.4046,5.4213,155083,0
2016-04-29,5.413,5.4844,5.3631,5.471,271828,0
2016-05-02,5.3881,5.4296,5.1473,5.1638,650975,0
2016-05-03,5.114,5.114,4.9896,5.0642,466856,0
2016-05-04,5.0144,5.1473,5.0144,5.1224,239368,0
2016-05-05,5.1556,5.1721,5.0227,5.0726,357867,0
2016-05-06,5.0891,5.1638,5.0726,5.0974,382385,0
2016-05-09,5.1306,5.1721,5.0311,5.0891,767061,0
2016-05-10,5.1224,5.2469,5.0559,5.222,529069,0
2016-05-11,5.2053,5.3964,5.1888,5.3051,290127,0
2016-05-12,5.3548,5.413,5.2719,5.3714,555640,0
2016-05-13,5.3798,5.3798,5.2635,5.2802,344053,0
2016-05-16,5.2969,5.4046,5.2969,5.33,482988,0
2016-05-17,5.3217,5.4213,5.3217,5.3714,348593,0
2016-05-18,5.3383,5.3714,5.2336,5.2802,413677,0
2016-05-19,5.2303,5.2303,5.0642,5.1224,550800,0
2016-05-20,5.1473,5.1971,5.0974,5.1971,357248,0
2016-05-23,5.1971,5.2719,5.1057,5.1888,497100,0
2016-05-24,5.222,5.3548,5.2053,5.3217,332225,0
2016-05-25,5.33,5.4378,5.3217,5.413,423156,0
2016-05-26,5.4046,5.471,5.33,5.3548,427801,0
2016-05-27,5.3548,5.3964,5.3548,5.3881,330669,0
2016-05-31,5.3964,5.4628,5.3548,5.3881,588205,0
2016-06-01,5.3714,5.4213,5.3135,5.4046,235601,0
2016-06-02,5.3714,5.4296,5.33,5.3964,254417,0
2016-06-03,5.413,5.5209,5.3964,5.5044,784255,0
2016-06-06,5.5292,5.6454,5.4877,5.6287,505571,0
2016-06-07,5.6454,5.662,5.5666,5.6038,553181,0
2016-06-08,5.6038,5.6619,5.5624,5.5708,547152,0
2016-06-09,5.5708,5.6038,5.4877,5.5459,686359,0
2016-06-10,5.5376,5.6371,5.4877,5.5624,639277,0
2016-06-13,5.5624,5.5708,5.5044,5.5209,376600,0
2016-06-14,5.5209,5.5541,5.4544,5.4961,729476,0
2016-06-15,5.5044,5.6287,5.5044,5.5791,679391,0
2016-06-16,5.5443,5.6483,5.4231,5.6396,661760,0
2016-06-17,5.631,5.7349,5.631,5.709,723345,0
2016-06-20,5.7523,5.8129,5.7371,5.7523,605826,0
2016-06-21,5.7523,5.7869,5.7177,5.7609,330571,0
2016-06-22,5.7523,5.8129,5.7134,5.7479,379875,0
2016-06-23,5.7956,5.8216,5.7523,5.8042,349254,0
2016-06-24,5.657,5.8128,5.6396,5.7782,391430,0
2016-06-27,5.7436,5.7551,5.6483,5.709,435800,0
2016-06-28,5.7869,5.8477,5.7349,5.8042,246420,0
2016-06-29,5.8389,5.8477,5.7782,5.8042,231728,0
2016-06-30,5.8389,5.9255,5.7869,5.9169,388815,0
2016-07-01,5.9255,6.0165,5.8995,6.0122,463962,0
2016-07-05,6.0382,6.0382,5.8908,5.9645,417242,0
2016-07-06,5.9342,6.0122,5.8952,5.9949,342222,0
2016-07-07,5.9862,6.0554,5.943,6.0468,274948,0
2016-07-08,6.0554,6.1243,6.0165,6.0554,527140,0
2016-07-11,6.0554,6.1768,6.0554,6.1595,392332,0
2016-07-12,6.1681,6.2721,6.1681,6.2634,324891,0
2016-07-13,6.2721,6.2807,6.1768,6.246,369048,0
2016-07-14,6.2721,6.3067,6.2028,6.22,248300,0
2016-07-15,6.246,6.3068,6.2028,6.2807,313772,0
2016-07-18,6.2114,6.2547,6.1595,6.2374,332781,0
2016-07-19,6.2288,6.2807,6.2114,6.246,291066,0
2016-07-20,6.246,6.2807,6.22,6.2721,203919,0
2016-07-21,6.2981,6.3154,6.2547,6.2721,365667,0
2016-07-22,6.2721,6.3241,6.2634,6.3241,227403,0
2016-07-25,6.3241,6.3674,6.3068,6.3413,269810,0
2016-07-26,6.3587,6.4447,6.3413,6.402,472855,0
2016-07-27,6.2634,6.3847,6.246,6.3587,538351,0
2016-07-28,6.3413,6.3587,6.2764,6.2981,315491,0
2016-07-29,6.3326,6.3847,6.2981,6.3847,427422,0
2016-08-01,6.35,6.3847,6.3111,6.3674,391780,0
2016-08-02,6.35,6.3674,6.2894,6.3241,476599,0
2016-08-03,6.3241,6.3847,6.2981,6.3847,397412,0
2016-08-04,6.3587,6.3933,6.3154,6.376,260431,0
2016-08-05,6.3674,6.4193,6.3413,6.4193,243271,0
2016-08-08,6.4367,6.454,6.3847,6.4107,198835,0
2016-08-09,6.4107,6.5839,6.3847,6.5493,549431,0
2016-08-10,6.6447,6.7051,6.5233,6.5753,333876,0
2016-08-11,6.5665,6.5753,6.5233,6.5665,235716,0
2016-08-12,6.5146,6.6359,6.4973,6.6013,223338,0
2016-08-15,6.6273,6.6533,6.5926,6.6273,207834,0
2016-08-16,6.6533,6.6936,6.6013,6.6619,264905,0
2016-08-17,6.6878,6.6878,6.5926,6.6619,328670,0
2016-08-18,6.6447,6.7138,6.6273,6.6878,260469,0
2016-08-19,6.6707,6.6996,6.6185,6.6662,199212,0
2016-08-22,6.6707,6.6965,6.6359,6.6878,300032,0
2016-08-23,6.7138,6.7138,6.6533,6.6965,400127,0
2016-08-24,6.7138,6.7226,6.5839,6.6707,454478,0
2016-08-25,6.6792,6.6792,6.5753,6.6013,398073,0
2016-08-26,6.5926,6.7312,6.5926,6.7138,282569,0
2016-08-29,6.7571,6.8351,6.7312,6.8351,297476,0
2016-08-30,6.8438,6.9304,6.8351,6.8959,343078,0
2016-08-31,6.9131,6.9304,6.8264,6.9045,329624,0
2016-09-01,6.8612,6.9304,6.8351,6.9045,530712,0
2016-09-02,6.9131,6.9781,6.9045,6.9737,371144,0
2016-09-06,7.147,7.1903,6.9304,7.043,454963,0
2016-09-07,7.069,7.1124,7.0344,7.069,454847,0
2016-09-08,7.069,7.0951,7.0344,7.0864,317936,0
2016-09-09,7.069,7.1123,6.8179,6.8699,473502,0
2016-09-12,6.8264,6.8612,6.7138,6.8351,429189,0
2016-09-13,6.8092,6.8092,6.5839,6.6447,444935,0
2016-09-14,6.6447,6.7399,6.5839,6.6792,367803,0
2016-09-15,6.6792,6.7789,6.6411,6.7486,475821,0
2016-09-16,6.7399,6.7454,6.5449,6.6792,1353919,0
2016-09-19,6.6792,6.886,6.6523,6.7512,463735,0
2016-09-20,6.796,6.859,6.7332,6.7512,319500,0
2016-09-21,6.7781,6.8679,6.7421,6.8141,266024,0
2016-09-22,6.8679,6.9129,6.7692,6.7872,220276,0
2016-09-23,6.8051,6.8501,6.7376,6.7646,180055,0
2016-09-26,6.7421,6.7872,6.7376,6.7512,361977,0
2016-09-27,6.7421,6.7781,6.7332,6.7692,309746,0
2016-09-28,6.7781,6.877,6.7692,6.8411,252682,0
2016-09-29,6.8411,6.8679,6.7781,6.8141,190171,0
2016-09-30,6.8411,6.859,6.7601,6.7601,256605,0
2016-10-03,6.832,7.0028,6.832,6.9939,848800,0
2016-10-04,6.9669,7.0388,6.9129,6.9218,505622,0
2016-10-05,6.9218,6.9669,6.9085,6.9218,295310,0
2016-10-06,6.9218,6.9218,6.8411,6.8501,265872,0
2016-10-07,6.877,6.9218,6.8531,6.859,266490,0
2016-10-10,6.877,6.895,6.8501,6.877,154452,0
2016-10-11,6.877,6.8815,6.7872,6.8501,248253,0
2016-10-12,6.8501,6.8583,6.796,6.8141,189048,0
2016-10-13,6.7601,6.796,6.6971,6.7512,246019,0
2016-10-14,6.7872,6.8141,6.7286,6.8051,163069,0
2016-10-17,6.796,6.8141,6.7153,6.7512,331690,0
2016-10-18,6.796,6.8141,6.7062,6.7512,166996,0
2016-10-19,6.7872,6.8141,6.7692,6.7872,210747,0
2016-10-20,6.7692,6.823,6.7421,6.796,221007,0
2016-10-21,6.8051,6.877,6.7947,6.877,173656,0
2016-10-24,6.886,6.9125,6.832,6.877,254549,0
2016-10-25,6.8501,6.895,6.837,6.8679,232742,0
2016-10-26,6.832,6.8659,6.7692,6.796,204464,0
2016-10-27,6.8051,6.8501,6.7421,6.7512,198728,0
2016-10-28,6.7512,6.832,6.6792,6.7512,626499,0
2016-10-31,6.7421,6.8051,6.6703,6.7692,319091,0
2016-11-01,6.7781,6.8051,6.6432,6.6792,432605,0
2016-11-02,6.6342,6.6523,6.4545,6.4994,541364,0
2016-11-03,6.4815,6.5534,6.4455,6.4905,329002,0
2016-11-04,6.4725,6.5084,6.4005,6.4365,367809,0
2016-11-07,6.4545,6.5893,6.4455,6.5804,371465,0
2016-11-08,6.5264,6.5893,6.4725,6.5354,244381,0
2016-11-09,6.3826,6.7692,6.3826,6.6882,330078,0
2016-11-10,6.7601,6.9578,6.7421,6.877,374391,0
2016-11-11,6.8679,6.9669,6.8501,6.9309,231874,0
2016-11-14,6.9578,6.9939,6.7242,6.7421,308638,0
2016-11-15,6.7872,6.8051,6.6971,6.7692,324715,0
2016-11-16,6.7872,6.8141,6.7242,6.796,195620,0
2016-11-17,6.796,6.8679,6.796,6.8679,203689,0
2016-11-18,6.8411,6.9309,6.6882,6.9309,461864,0
2016-11-21,6.9309,6.949,6.8502,6.9129,269290,0
2016-11-22,6.2926,6.5623,6.1668,6.5174,2666570,0
2016-11-23,6.3915,6.4455,6.2746,6.3736,1169482,0
2016-11-25,6.3376,6.5264,6.3197,6.5264,335059,0
2016-11-28,6.6432,6.6703,6.5578,6.6164,725205,0
2016-11-29,6.6523,6.7512,6.6164,6.6523,414963,0
2016-11-30,6.7153,6.7617,6.6432,6.6882,381110,0
2016-12-01,6.7332,6.8679,6.6432,6.7601,547809,0
2016-12-02,6.7781,6.7781,6.6073,6.7242,310502,0
2016-12-05,6.832,6.8679,6.7421,6.832,483088,0
2016-12-06,6.823,6.904,6.8051,6.895,317298,0
2016-12-07,6.9129,6.9669,6.832,6.9218,355027,0
2016-12-08,6.9218,7.0119,6.904,6.949,372930,0
2016-12-09,6.949,7.0028,6.895,6.949,374029,0
2016-12-12,6.9759,7.1017,6.9669,6.9849,479707,0
2016-12-13,7.0478,7.1107,6.9759,7.0298,414423,0
2016-12-14,7.0478,7.0567,6.9354,7.0028,431781,0
2016-12-15,6.9939,7.0567,6.9218,7.0119,673576,0
2016-12-16,7.0298,7.0748,7.0119,7.0388,455355,0
2016-12-19,7.0567,7.2275,7.0432,7.2275,707371,0
2016-12-20,7.1996,7.3906,7.0786,7.3393,775182,0
2016-12-21,7.3393,7.4232,7.2648,7.3487,459933,0
2016-12-22,7.358,7.4046,7.2928,7.358,360246,0
2016-12-23,7.33,7.3305,7.1903,7.209,335340,0
2016-12-27,7.1996,7.2369,7.1065,7.181,547102,0
2016-12-28,7.1531,7.1903,7.0833,7.1065,321896,0
2016-12-29,7.1159,7.1531,7.0413,7.1251,373718,0
2016-12-30,7.1251,7.209,7.0041,7.1344,417368,0
2017-01-03,7.1251,7.2742,7.088,7.209,484777,0
2017-01-04,7.2648,7.3208,7.2322,7.302,974741,0
2017-01-05,7.2835,7.3487,7.2369,7.2648,397482,0
2017-01-06,7.2555,7.3114,7.2229,7.2275,358980,0
2017-01-09,7.2183,7.2742,7.1344,7.2183,395197,0
2017-01-10,7.2183,7.2928,7.181,7.2369,330696,0
2017-01-11,7.2648,7.2835,7.2183,7.2463,406703,0
2017-01-12,7.2835,7.2835,7.1903,7.2555,404836,0
2017-01-13,7.2648,7.33,7.1996,7.2463,349557,0
2017-01-17,7.2463,7.2463,7.1531,7.209,400350,0
2017-01-18,7.2369,7.2463,7.1624,7.1996,344163,0
2017-01-19,7.1903,7.2275,7.1671,7.181,203574,0
2017-01-20,7.1717,7.2369,7.1717,7.209,219931,0
2017-01-23,7.2275,7.2648,7.2183,7.2275,286096,0
2017-01-24,7.2369,7.3114,7.2275,7.2463,349477,0
2017-01-25,7.2835,7.302,7.2183,7.2742,252877,0
2017-01-26,7.2648,7.3114,7.2275,7.302,368720,0
2017-01-27,7.302,7.3952,7.2742,7.2928,313199,0
2017-01-30,7.302,7.358,7.2663,7.358,277115,0
2017-01-31,7.358,7.4139,7.3208,7.3487,583255,0
2017-02-01,7.3487,7.4418,7.33,7.3487,307731,0
2017-02-02,7.3487,7.3952,7.3454,7.3906,174674,0
2017-02-03,7.4139,7.4884,7.4139,7.4697,319656,0
2017-02-06,7.4697,7.5909,7.4603,7.5909,344648,0
2017-02-07,7.5909,7.6094,7.5256,7.5536,301574,0
2017-02-08,7.5536,7.5909,7.4512,7.5722,421000,0
2017-02-09,7.5815,7.7957,7.5629,7.7119,838986,0
2017-02-10,7.7585,7.8982,7.7585,7.8702,602546,0
2017-02-13,7.9075,8.0845,7.8982,7.9262,847118,0
2017-02-14,7.9354,7.9913,7.9262,7.9588,330857,0
2017-02-15,7.9913,8.0239,7.8889,7.8982,735337,0
2017-02-16,7.8889,7.8982,7.6467,7.8237,566965,0
2017-02-17,7.8237,7.9447,7.7957,7.9354,396145,0
2017-02-21,7.9727,8.01,7.9075,7.9727,572838,0
2017-02-22,7.9262,7.9727,7.8702,7.9588,538718,0
2017-02-23,7.9633,7.982,7.8982,7.982,541456,0
2017-02-24,7.9633,8.0751,7.8797,7.982,568726,0
2017-02-27,7.982,8.0006,7.8982,7.9727,454267,0
2017-02-28,7.9447,7.9727,7.8796,7.9354,767505,0
2017-03-01,8.01,8.01,7.8796,7.9447,620317,0
2017-03-02,7.9727,8.0193,7.8796,7.982,407487,0
2017-03-03,7.6933,7.7972,7.5415,7.7119,1753085,0
2017-03-06,7.6933,7.7025,7.5815,7.6653,570948,0
2017-03-07,7.6467,7.6933,7.5815,7.6001,472704,0
2017-03-08,7.6001,7.6653,7.5163,7.5442,493700,0
2017-03-09,7.5442,7.6187,7.3487,7.4046,554645,0
2017-03-10,7.4139,7.507,7.358,7.4512,551518,0
2017-03-13,7.4884,7.507,7.3952,7.4512,491481,0
2017-03-14,7.4791,7.4892,7.4046,7.4325,284973,0
2017-03-15,7.4232,7.5489,7.4046,7.507,432650,0
2017-03-16,7.5536,7.5722,7.4603,7.4884,626597,0
2017-03-17,7.535,7.5629,7.4791,7.5163,968713,0
2017-03-20,7.5735,7.6497,7.5449,7.6211,388343,0
2017-03-21,7.6021,7.6497,7.483,7.4878,347223,0
2017-03-22,7.4782,7.5163,7.3496,7.3639,352704,0
2017-03-23,7.3829,7.402,7.3449,7.3829,477086,0
2017-03-24,7.3925,7.4401,7.3914,7.421,380867,0
2017-03-27,7.3829,7.4592,7.3257,7.4306,330013,0
2017-03-28,7.4496,7.6021,7.4306,7.5449,346541,0
2017-03-29,7.5735,7.6973,7.5735,7.6878,322158,0
2017-03-30,7.6973,7.7926,7.6782,7.7259,400298,0
2017-03-31,7.7164,7.7545,7.6782,7.7545,397354,0
2017-04-03,7.7545,7.8117,7.7068,7.7259,316544,0
2017-04-04,7.7164,7.7735,7.6973,7.7259,326234,0
2017-04-05,7.7545,7.7546,7.5925,7.6211,343583,0
2017-04-06,7.6592,7.7067,7.6219,7.6878,382076,0
2017-04-07,7.6878,7.6878,7.5829,7.5925,367122,0
2017-04-10,7.6211,7.6211,7.5354,7.5735,198813,0
2017-04-11,7.5735,7.6211,7.5163,7.5544,325676,0
2017-04-12,7.5449,7.5544,7.4685,7.4782,159140,0
2017-04-13,7.4686,7.5163,7.421,7.4306,341062,0
2017-04-17,7.4306,7.4878,7.3353,7.4686,254080,0
2017-04-18,7.4782,7.5163,7.4402,7.4686,231392,0
2017-04-19,7.5163,7.5258,7.421,7.4496,195118,0
2017-04-20,7.4592,7.4878,7.4115,7.4401,221129,0
2017-04-21,7.4782,7.5258,7.4306,7.4782,216881,0
2017-04-24,7.5449,7.5639,7.4782,7.5068,215407,0
2017-04-25,7.5354,7.6211,7.4782,7.5258,312296,0
2017-04-26,7.5258,7.6881,7.5258,7.6306,230537,0
2017-04-27,7.6592,7.7068,7.5925,7.6021,181455,0
2017-04-28,7.6115,7.6687,7.5639,7.6306,270661,0
2017-05-01,7.6592,7.6592,7.5896,7.6211,197932,0
2017-05-02,7.6497,7.6878,7.6115,7.6687,244764,0
2017-05-03,7.6782,7.6782,7.5544,7.5735,170641,0
2017-05-04,7.5829,7.6306,7.4337,7.4496,343277,0
2017-05-05,7.4592,7.4878,7.402,7.4306,377505,0
2017-05-08,7.4306,7.4972,7.402,7.4686,189650,0
2017-05-09,7.6782,7.7831,7.6401,7.7545,566237,0
2017-05-10,7.7259,7.7545,7.6497,7.6592,475685,0
2017-05-11,7.5925,7.5925,7.4496,7.4496,476712,0
2017-05-12,7.4592,7.4686,7.3257,7.3449,389182,0
2017-05-15,7.3829,7.421,7.3829,7.3829,474836,0
2017-05-16,7.4306,7.4306,7.3449,7.3734,420575,0
2017-05-17,7.3257,7.3734,7.223,7.2686,410093,0
2017-05-18,7.2972,7.3325,7.221,7.2972,378162,0
2017-05-19,7.2972,7.3257,7.221,7.2496,426440,0
2017-05-22,7.2781,7.3067,7.202,7.2591,292296,0
2017-05-23,7.2591,7.2781,7.1924,7.2306,290969,0
2017-05-24,7.2496,7.3163,7.1353,7.1448,1020734,0
2017-05-25,7.1829,7.2781,7.1257,7.1353,423716,0
2017-05-26,7.1543,7.2353,7.1067,7.1543,334565,0
2017-05-30,7.1448,7.202,7.1448,7.1734,378912,0
2017-05-31,7.1067,7.221,7.1019,7.1257,390204,0
2017-06-01,7.1257,7.202,7.1229,7.1924,143936,0
2017-06-02,7.2306,7.3687,7.2115,7.3067,340836,0
2017-06-05,7.3163,7.3163,7.24,7.2877,241461,0
2017-06-06,7.2877,7.2877,7.1924,7.2306,257417,0
2017-06-07,7.2591,7.2781,7.1734,7.202,255755,0
2017-06-08,7.1924,7.2686,7.1543,7.1638,246183,0
2017-06-09,7.1638,7.2496,7.1353,7.24,310052,0
2017-06-12,7.2114,7.2781,7.1734,7.2496,343796,0
2017-06-13,7.2496,7.2781,7.1448,7.2686,216699,0
2017-06-14,7.2496,7.259,7.1543,7.24,259076,0
2017-06-15,7.1734,7.2306,7.0685,7.2114,528336,0
2017-06-16,7.2306,7.2306,7.0971,7.1257,1204725,0
2017-06-19,7.1745,7.2233,7.1257,7.1745,367476,0
2017-06-20,7.1843,7.2233,7.1257,7.1648,262618,0
2017-06-21,7.1745,7.2429,7.1257,7.1941,277167,0
2017-06-22,7.1843,7.1941,7.1355,7.155,211272,0
2017-06-23,7.1453,7.1941,7.1062,7.155,297597,0
2017-06-26,7.1257,7.1794,7.0964,7.1648,214956,0
2017-06-27,7.155,7.2136,7.1257,7.1745,344678,0
2017-06-28,7.2038,7.2624,7.2038,7.2429,317614,0
2017-06-29,7.2233,7.2624,7.155,7.2624,214750,0
2017-06-30,7.2721,7.2819,7.155,7.2136,375411,0
2017-07-03,7.2331,7.3112,7.2233,7.3014,254868,0
2017-07-05,7.3112,7.321,7.2033,7.2331,423415,0
2017-07-06,7.2429,7.3014,7.2136,7.2331,147848,0
2017-07-07,7.2331,7.2564,7.1453,7.2331,192589,0
2017-07-10,7.1843,7.2721,7.1746,7.2331,178155,0
2017-07-11,7.2233,7.2429,7.1843,7.2331,179273,0
2017-07-12,7.2429,7.2917,7.2136,7.2429,260961,0
2017-07-13,7.321,7.3698,7.2721,7.2917,379102,0
2017-07-14,7.2917,7.321,7.2233,7.2331,320114,0
2017-07-17,7.2429,7.3112,7.2233,7.2624,279476,0
2017-07-18,7.2429,7.2917,7.2429,7.2721,236437,0
2017-07-19,7.3014,7.321,7.2766,7.2819,253988,0
2017-07-20,7.3014,7.3161,7.2526,7.3014,198578,0
2017-07-21,7.2917,7.3112,7.2721,7.2819,324443,0
2017-07-24,7.2721,7.3014,7.2624,7.2721,214128,0
2017-07-25,7.2721,7.2917,7.2526,7.2819,252783,0
2017-07-26,7.2819,7.2917,7.2526,7.2721,236753,0
2017-07-27,7.2917,7.3112,7.2526,7.3112,183221,0
2017-07-28,7.2917,7.2966,7.2331,7.2624,153731,0
2017-07-31,7.2819,7.3489,7.2526,7.2819,195063,0
2017-08-01,7.3014,7.3307,7.2721,7.321,185088,0
2017-08-02,7.2819,7.3356,7.2575,7.321,138512,0
2017-08-03,7.321,7.3405,7.2819,7.3307,143270,0
2017-08-04,7.3307,7.3307,7.2331,7.2624,188670,0
2017-08-07,7.2429,7.2624,7.1453,7.1745,275074,0
2017-08-08,7.1648,7.4088,7.0281,7.3112,486789,0
2017-08-09,7.4576,7.5845,7.3698,7.4967,551663,0
2017-08-10,7.4479,7.5845,7.4479,7.5747,289215,0
2017-08-11,7.565,7.6528,7.4781,7.5259,315264,0
2017-08-14,7.5455,7.5651,7.4869,7.5064,313899,0
2017-08-15,7.5259,7.5259,7.4186,7.4283,240826,0
2017-08-16,7.4381,7.5162,7.4186,7.4479,246950,0
2017-08-17,7.4576,7.5259,7.399,7.4088,144028,0
2017-08-18,7.3698,7.4373,7.36,7.3893,175712,0
2017-08-21,7.3893,7.4186,7.36,7.3893,151615,0
2017-08-22,7.3893,7.4869,7.3698,7.4576,218477,0
2017-08-23,7.399,7.4967,7.3893,7.399,193042,0
2017-08-24,7.4088,7.4674,7.399,7.4088,226312,0
2017-08-25,7.4283,7.4771,7.3795,7.3795,171150,0
2017-08-28,7.4088,7.4869,7.3698,7.4186,331515,0
2017-08-29,7.4186,7.4967,7.3698,7.4381,311221,0
2017-08-30,7.4186,7.4771,7.4088,7.4088,259342,0
2017-08-31,7.4674,7.4967,7.3063,7.3307,491349,0
2017-09-01,7.3405,7.4381,7.3112,7.3893,382685,0
2017-09-05,7.3795,7.4381,7.2918,7.3405,206623,0
2017-09-06,7.3307,7.3698,7.3112,7.3405,193636,0
2017-09-07,7.3307,7.3795,7.3014,7.3698,209950,0
2017-09-08,7.3698,7.3874,7.3063,7.3502,189849,0
2017-09-11,7.3405,7.4088,7.3014,7.3405,226822,0
2017-09-12,7.3307,7.36,7.3014,7.3307,346716,0
2017-09-13,7.3307,7.3795,7.3258,7.3698,233789,0
2017-09-14,7.3405,7.4088,7.2917,7.4088,358285,0
2017-09-15,7.36,7.399,7.3112,7.3405,575529,0
2017-09-18,7.3405,7.4039,7.2917,7.36,392968,0
2017-09-19,7.41,7.47,7.39,7.4,310860,0
2017-09-20,7.42,7.53,7.42,7.51,546697,0
2017-09-21,7.5,7.52,7.421,7.49,375455,0
2017-09-22,7.5,7.5,7.43,7.48,271434,0
2017-09-25,7.49,7.52,7.42,7.52,330889,0
2017-09-26,7.52,7.55,7.4803,7.52,262034,0
2017-09-27,7.54,7.55,7.45,7.47,189194,0
2017-09-28,7.48,7.53,7.45,7.51,467790,0
2017-09-29,7.51,7.55,7.49,7.51,382850,0
2017-10-02,7.51,7.59,7.4775,7.54,569264,0
2017-10-03,7.56,7.645,7.5501,7.61,244081,0
2017-10-04,7.63,7.805,7.561,7.79,389238,0
2017-10-05,7.8,7.8,7.705,7.73,206647,0
2017-10-06,7.73,7.74,7.6,7.6,148636,0
2017-10-09,7.63,7.6799,7.54,7.62,165897,0
2017-10-10,7.6,7.69,7.57,7.65,145476,0
2017-10-11,7.66,7.68,7.62,7.67,156870,0
2017-10-12,7.67,7.68,7.63,7.65,168803,0
2017-10-13,7.64,7.65,7.595,7.64,116612,0
2017-10-16,7.65,7.65,7.56,7.61,191254,0
2017-10-17,7.63,7.63,7.5,7.51,256182,0
2017-10-18,7.54,7.6,7.49,7.49,114620,0
2017-10-19,7.45,7.6,7.43,7.59,198728,0
2017-10-20,7.6,7.72,7.6,7.62,310850,0
2017-10-23,7.64,7.6501,7.58,7.59,73891,0
2017-10-24,7.57,7.63,7.56,7.58,145710,0
2017-10-25,7.6,7.62,7.49,7.49,234134,0
2017-10-26,7.5,7.5416,7.43,7.52,143844,0
2017-10-27,7.5,7.57,7.42,7.55,283242,0
2017-10-30,7.56,7.56,7.47,7.48,164113,0
2017-10-31,7.48,7.51,7.455,7.47,261312,0
2017-11-01,7.5,7.51,7.46,7.48,133029,0
2017-11-02,7.46,7.475,7.4,7.41,217417,0
2017-11-03,7.42,7.4699,7.251,7.43,227302,0
2017-11-06,7.44,7.47,7.38,7.41,333202,0
2017-11-07,7.45,7.49,7.42,7.49,183243,0
2017-11-08,7.47,7.62,7.46,7.62,188753,0
2017-11-09,7.57,7.6299,7.53,7.53,177321,0
2017-11-10,7.53,7.58,7.475,7.49,226369,0
