Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.8681,5.9077,5.8419,5.877,55889,0
2005-02-28,5.992,5.992,5.8019,5.8198,65741,0
2005-03-01,5.7492,5.93,5.7492,5.798,36441,0
2005-03-02,5.7888,5.9122,5.7758,5.8106,142490,0
2005-03-03,5.7933,5.9037,5.7492,5.7843,160868,0
2005-03-04,5.8419,5.8419,5.7492,5.7758,66562,0
2005-03-07,5.8066,5.8066,5.7579,5.8066,49277,0
2005-03-08,5.8106,5.8154,5.7758,5.7758,25381,0
2005-03-09,5.7758,5.7758,5.6475,5.7179,149779,0
2005-03-10,5.6082,5.7405,5.6082,5.7179,60950,0
2005-03-11,5.7537,5.7537,5.6962,5.7052,25629,0
2005-03-14,5.652,5.6654,5.6214,5.6611,68974,0
2005-03-15,5.6788,5.78,5.6214,5.7095,83315,0
2005-03-16,5.7095,5.723,5.6436,5.7008,30166,0
2005-03-17,5.6874,5.7933,5.6214,5.7933,75529,0
2005-03-18,5.7358,5.7933,5.6436,5.6563,46210,0
2005-03-21,5.6563,5.6563,5.5551,5.5993,42517,0
2005-03-22,5.6167,5.7933,5.6167,5.7537,56221,0
2005-03-23,5.7579,5.7626,5.6436,5.6788,81203,0
2005-03-24,5.7492,5.7537,5.5682,5.5682,56288,0
2005-03-28,5.5776,5.6833,5.5551,5.6611,23194,0
2005-03-29,5.5815,5.5862,5.4761,5.4761,36385,0
2005-03-30,5.4231,5.595,5.4231,5.5154,25250,0
2005-03-31,5.5199,5.7008,5.5199,5.6874,70883,0
2005-04-01,5.723,5.798,5.7095,5.7358,87418,0
2005-04-04,5.7317,5.9386,5.6345,5.6919,92568,0
2005-04-05,5.7317,5.8419,5.6436,5.6475,194997,0
2005-04-06,5.8066,5.877,5.674,5.8509,54161,0
2005-04-07,5.8241,5.8856,5.7713,5.8198,172434,0
2005-04-08,5.8596,5.8952,5.798,5.8952,66505,0
2005-04-11,5.9434,5.9738,5.9213,5.9386,65318,0
2005-04-12,5.9434,5.952,5.8637,5.8681,53628,0
2005-04-13,5.8952,5.93,5.8637,5.8637,54090,0
2005-04-14,5.9037,5.9037,5.7626,5.846,42543,0
2005-04-15,5.8816,5.8902,5.7758,5.798,25743,0
2005-04-18,5.7758,5.9077,5.7758,5.8637,53670,0
2005-04-19,5.9077,5.9434,5.8637,5.8989,70779,0
2005-04-20,5.952,5.9875,5.8681,5.8681,34354,0
2005-04-21,5.8816,5.8952,5.8681,5.8681,15656,0
2005-04-22,5.8637,5.8637,5.7579,5.798,98309,0
2005-04-25,5.8856,5.8856,5.7358,5.7358,47072,0
2005-04-26,5.8198,5.8198,5.7095,5.7666,27088,0
2005-04-27,5.7758,5.7758,5.7446,5.7579,21436,0
2005-04-28,5.7272,5.7272,5.6475,5.7272,57912,0
2005-04-29,5.7537,5.7537,5.6033,5.6033,18767,0
2005-05-02,5.7272,5.7317,5.652,5.6833,24399,0
2005-05-03,5.6833,5.7095,5.6833,5.7095,12977,0
2005-05-04,5.6874,5.7933,5.6436,5.7272,67287,0
2005-05-05,5.6654,5.7095,5.5551,5.6654,51261,0
2005-05-06,5.7052,5.7272,5.6475,5.6475,10416,0
2005-05-09,5.7008,5.7052,5.6654,5.6654,18530,0
2005-05-10,5.7317,5.7317,5.6436,5.6475,44460,0
2005-05-11,5.652,5.6695,5.6214,5.6389,60254,0
2005-05-12,5.7317,5.7317,5.5111,5.5776,46001,0
2005-05-13,5.6389,5.6389,5.313,5.5111,133361,0
2005-05-16,5.4451,5.5154,5.4451,5.4538,21553,0
2005-05-17,5.6214,5.6214,5.4714,5.5111,61821,0
2005-05-18,5.5154,5.5776,5.4451,5.5776,26805,0
2005-05-19,5.5993,5.6962,5.5815,5.6475,72773,0
2005-05-20,5.6475,5.7143,5.6475,5.6874,41960,0
2005-05-23,5.7143,5.7179,5.6475,5.6919,79776,0
2005-05-24,5.6874,5.7317,5.6214,5.6436,45703,0
2005-05-25,5.6436,5.7052,5.6436,5.6962,34845,0
2005-05-26,5.6919,5.723,5.6563,5.7095,39808,0
2005-05-27,5.7317,5.8419,5.7143,5.8419,53967,0
2005-05-31,5.8331,5.8419,5.7758,5.8419,18957,0
2005-06-01,5.8419,5.8596,5.7758,5.8106,24998,0
2005-06-02,5.8286,5.9037,5.7933,5.9037,21748,0
2005-06-03,5.8241,5.8902,5.8198,5.8241,14971,0
2005-06-06,5.8198,5.9037,5.8198,5.8637,20911,0
2005-06-07,5.8637,5.8989,5.8331,5.8856,30328,0
2005-06-08,5.8419,5.8419,5.7537,5.7537,36197,0
2005-06-09,5.7537,5.8286,5.7317,5.7358,46664,0
2005-06-10,5.7933,5.8154,5.7358,5.7358,11795,0
2005-06-13,5.7358,5.7405,5.674,5.7008,18361,0
2005-06-14,5.798,5.798,5.674,5.7008,25030,0
2005-06-15,5.7052,5.7888,5.6919,5.7317,36873,0
2005-06-16,5.7317,5.798,5.7317,5.7358,29951,0
2005-06-17,5.7537,5.7666,5.6695,5.6695,34140,0
2005-06-20,5.6436,5.6962,5.5776,5.6788,74501,0
2005-06-21,5.6654,5.6654,5.5246,5.564,205558,0
2005-06-22,5.5246,5.6125,5.48,5.4893,158018,0
2005-06-23,5.5111,5.5333,5.379,5.4493,249206,0
2005-06-24,5.4761,5.5682,5.427,5.5682,313232,0
2005-06-27,5.5776,5.6345,5.5154,5.5154,42751,0
2005-06-28,5.5199,5.5287,5.383,5.4097,95452,0
2005-06-29,5.5068,5.5551,5.427,5.5424,28334,0
2005-06-30,5.5551,5.5776,5.5022,5.5551,71995,0
2005-07-01,5.5246,5.5246,5.4493,5.5068,47329,0
2005-07-05,5.5022,5.5022,5.4451,5.4846,37740,0
2005-07-06,5.4581,5.4846,5.4493,5.4846,20295,0
2005-07-07,5.4581,5.467,5.4321,5.4581,35966,0
2005-07-08,5.4321,5.5154,5.4054,5.5154,117915,0
2005-07-11,5.48,5.5246,5.48,5.5154,149244,0
2005-07-12,5.5022,5.5068,5.4097,5.4097,72388,0
2005-07-13,5.4321,5.5022,5.4011,5.4054,298420,0
2005-07-14,5.4054,5.436,5.2905,5.4011,475372,0
2005-07-15,5.4186,5.436,5.383,5.3921,64647,0
2005-07-18,5.4011,5.4143,5.3392,5.3478,113871,0
2005-07-19,5.3352,5.3613,5.2951,5.313,131711,0
2005-07-20,5.379,5.5333,5.313,5.4893,118527,0
2005-07-21,5.5111,5.6695,5.5111,5.652,89878,0
2005-07-22,5.6214,5.6345,5.564,5.6214,33420,0
2005-07-25,5.6214,5.6436,5.4011,5.5199,73720,0
2005-07-26,5.5022,5.5199,5.467,5.5111,71696,0
2005-07-27,5.5727,5.5993,5.427,5.48,81495,0
2005-07-28,5.4538,5.5551,5.3478,5.5465,72765,0
2005-07-29,5.4451,5.5551,5.4321,5.5424,37728,0
2005-08-01,5.5068,5.5068,5.3478,5.4493,73041,0
2005-08-02,5.4011,5.467,5.3703,5.4011,119860,0
2005-08-03,5.4321,5.4321,5.313,5.3741,96896,0
2005-08-04,5.357,5.4538,5.357,5.4011,56270,0
2005-08-05,5.3921,5.3965,5.3392,5.383,55491,0
2005-08-08,5.379,5.4538,5.379,5.4408,52454,0
2005-08-09,5.427,5.4937,5.4011,5.4408,49446,0
2005-08-10,5.436,5.4761,5.4011,5.4011,60792,0
2005-08-11,5.5068,5.5068,5.4011,5.4321,21202,0
2005-08-12,5.4408,5.4408,5.4011,5.4054,29746,0
2005-08-15,5.4011,5.5111,5.379,5.3921,41049,0
2005-08-16,5.4186,5.5068,5.3921,5.4186,51360,0
2005-08-17,5.4321,5.4493,5.3653,5.3653,55753,0
2005-08-18,5.357,5.4054,5.313,5.3434,39350,0
2005-08-19,5.3879,5.3879,4.9421,5.2246,123080,0
2005-08-22,5.2026,5.22,5.1098,5.1669,101954,0
2005-08-23,5.154,5.154,5.0081,5.0261,71020,0
2005-08-24,5.0129,5.0483,4.9909,4.995,49553,0
2005-08-25,5.0394,5.0529,4.8937,4.8981,109969,0
2005-08-26,4.8628,4.9998,4.7175,4.995,201742,0
2005-08-29,4.9557,5.0129,4.9158,5.0039,62076,0
2005-08-30,4.9203,5.1496,4.9203,5.0925,79646,0
2005-08-31,5.0304,5.0704,4.9158,5.0261,165406,0
2005-09-01,4.9292,4.9467,4.8013,4.8763,87972,0
2005-09-02,4.8104,4.9513,4.7791,4.8763,45562,0
2005-09-06,4.8937,4.9775,4.8494,4.9029,60805,0
2005-09-07,4.8763,4.96,4.8718,4.938,40191,0
2005-09-08,4.9421,4.96,4.8937,4.9069,40187,0
2005-09-09,4.9069,4.9247,4.9069,4.9247,17900,0
2005-09-12,4.9117,5.0216,4.9117,5.0039,20854,0
2005-09-13,5.0793,5.141,5.0793,5.1362,21946,0
2005-09-14,5.1362,5.154,5.0704,5.154,40823,0
2005-09-15,5.1582,5.2684,5.1582,5.2069,38757,0
2005-09-16,5.383,5.9122,5.383,5.7933,254334,0
2005-09-19,5.8637,6.0359,5.7537,5.8241,186814,0
2005-09-20,5.8066,5.9254,5.7758,5.9077,60921,0
2005-09-21,5.8856,5.9963,5.7143,5.9963,102744,0
2005-09-22,5.9963,6.0404,5.8856,5.8989,64150,0
2005-09-23,5.9254,5.9434,5.8019,5.837,55429,0
2005-09-26,5.9077,5.9963,5.846,5.9343,22020,0
2005-09-27,5.846,5.8637,5.7095,5.7758,32542,0
2005-09-28,5.7405,5.846,5.7317,5.798,36294,0
2005-09-29,5.8419,5.93,5.798,5.8816,134600,0
2005-09-30,5.877,5.9738,5.8019,5.8856,85704,0
2005-10-03,5.8637,5.9077,5.8066,5.9077,75350,0
2005-10-04,5.8509,5.93,5.8509,5.8637,45431,0
2005-10-05,5.8198,5.9168,5.8198,5.8856,155753,0
2005-10-06,5.8816,5.952,5.8547,5.9037,144777,0
2005-10-07,5.93,5.93,5.8331,5.8637,84464,0
2005-10-10,5.8547,5.8547,5.798,5.798,62948,0
2005-10-11,5.798,5.9037,5.7758,5.798,59152,0
2005-10-12,5.846,5.8637,5.6962,5.7666,123783,0
2005-10-13,5.7317,5.7317,5.595,5.6611,38024,0
2005-10-14,5.7579,5.7758,5.6695,5.7666,85285,0
2005-10-17,5.7713,5.7713,5.7272,5.7405,24667,0
2005-10-18,5.798,6.0619,5.798,5.9077,66249,0
2005-10-19,5.9434,6.1329,5.9434,6.1329,93054,0
2005-10-20,6.0841,6.172,6.0662,6.172,27557,0
2005-10-21,6.172,6.2209,6.0981,6.2166,157538,0
2005-10-24,6.3046,6.3661,6.2601,6.2601,101071,0
2005-10-25,6.4322,6.4374,6.2874,6.3046,100417,0
2005-10-26,6.3661,6.4579,6.2783,6.3264,65911,0
2005-10-27,6.3441,6.4017,6.3441,6.3927,29652,0
2005-10-28,6.388,6.4374,6.3308,6.4374,34178,0
2005-10-31,6.5689,6.5689,6.172,6.2874,87427,0
2005-11-01,6.2033,6.2519,6.1772,6.2519,60777,0
2005-11-02,6.1461,6.1507,5.9608,6.0981,46389,0
2005-11-03,6.124,6.2384,6.124,6.172,52594,0
2005-11-04,6.2384,6.2384,5.93,6.0662,29032,0
2005-11-07,6.1895,6.1895,6.124,6.172,21910,0
2005-11-08,6.128,6.2302,6.128,6.2302,19618,0
2005-11-09,6.2384,6.5689,6.2342,6.4541,241898,0
2005-11-10,6.4988,6.4988,6.199,6.318,73706,0
2005-11-11,6.2474,6.2601,6.1588,6.2384,37707,0
2005-11-14,6.1847,6.2601,6.1588,6.2555,21354,0
2005-11-15,6.3046,6.3046,6.2433,6.2826,52346,0
2005-11-16,6.2601,6.3441,6.1947,6.2783,84485,0
2005-11-17,6.2209,6.2209,6.0225,6.172,55466,0
2005-11-18,6.2826,6.2826,6.2112,6.2112,10768,0
2005-11-21,6.2256,6.2826,6.1061,6.2601,33141,0
2005-11-22,6.2384,6.2958,6.2384,6.2601,28209,0
2005-11-23,6.2384,6.3927,6.2384,6.2732,18623,0
2005-11-25,6.1947,6.3046,6.1947,6.2958,2093,0
2005-11-28,6.3093,6.3927,6.2166,6.2166,9757,0
2005-11-29,6.1947,6.2166,6.1772,6.1895,12742,0
2005-11-30,6.172,6.6134,6.0359,6.6051,176525,0
2005-12-01,6.5386,6.6354,6.3707,6.609,98477,0
2005-12-02,6.5689,6.6534,6.5071,6.5828,25287,0
2005-12-05,6.609,6.609,6.4629,6.5689,83430,0
2005-12-06,6.5601,6.5919,6.4988,6.5437,71152,0
2005-12-07,6.5466,6.5466,6.4629,6.5248,71700,0
2005-12-08,6.5634,6.5634,6.4895,6.4944,15845,0
2005-12-09,6.4853,6.6051,6.4853,6.6051,14859,0
2005-12-12,6.6486,6.6486,6.4944,6.4944,119780,0
2005-12-13,6.6569,6.7026,6.5552,6.6134,226411,0
2005-12-14,6.7537,6.7537,6.5786,6.6402,155147,0
2005-12-15,6.6534,6.7026,6.6134,6.6667,118029,0
2005-12-16,6.6402,6.7409,6.6402,6.7241,49060,0
2005-12-19,6.7409,6.9099,6.7026,6.7409,191630,0
2005-12-20,6.7684,6.786,6.5386,6.6134,132018,0
2005-12-21,6.6174,6.8155,6.609,6.8155,132121,0
2005-12-22,6.8673,6.917,6.5919,6.7948,121949,0
2005-12-23,6.7813,6.7901,6.7241,6.7241,12194,0
2005-12-27,6.7901,6.7901,6.6715,6.6743,92067,0
2005-12-28,6.7901,6.8108,6.5552,6.5872,120392,0
2005-12-29,6.6743,6.7722,6.6174,6.7241,111455,0
2005-12-30,6.7409,6.7409,6.5872,6.6453,81251,0
2006-01-03,6.7485,6.7485,6.6402,6.6926,58644,0
2006-01-04,6.6878,6.7332,6.6402,6.6715,99756,0
2006-01-05,6.7026,6.7026,6.6051,6.6134,122599,0
2006-01-06,6.6795,6.6795,6.6134,6.6743,59574,0
2006-01-09,6.6134,6.7241,6.6134,6.6486,94647,0
2006-01-10,6.6486,6.7108,6.6134,6.6973,66993,0
2006-01-11,6.6569,6.8108,6.6213,6.7722,73759,0
2006-01-12,6.7901,6.7901,6.7445,6.7722,30134,0
2006-01-13,6.7684,6.7722,6.6667,6.6667,38679,0
2006-01-17,6.6134,6.7901,6.6134,6.7901,60004,0
2006-01-18,6.7485,6.8155,6.7485,6.7948,34914,0
2006-01-19,6.8108,6.8353,6.7763,6.8304,27272,0
2006-01-20,6.8353,6.8353,6.7146,6.8108,29534,0
2006-01-23,6.7146,6.8304,6.7146,6.7901,37127,0
2006-01-24,6.7537,6.9384,6.7445,6.9384,27020,0
2006-01-25,6.9384,7.2914,6.8824,7.0158,106638,0
2006-01-26,7.0104,7.1295,6.8873,6.921,78470,0
2006-01-27,7.0104,7.0104,6.9334,7.0104,80643,0
2006-01-30,7.0757,7.1651,6.9869,7.1651,185920,0
2006-01-31,7.1862,7.1862,6.9705,7.1063,105111,0
2006-02-01,7.143,7.1651,7.0641,7.1338,86707,0
2006-02-02,7.2206,7.2941,7.0757,7.2471,84950,0
2006-02-03,7.276,7.276,7.1206,7.1862,70020,0
2006-02-06,7.2844,7.2989,7.1063,7.1386,83672,0
2006-02-07,7.235,7.235,7.0104,7.1651,51595,0
2006-02-08,7.1206,7.276,6.9627,7.2533,63780,0
2006-02-09,7.325,7.3627,7.2533,7.3095,69764,0
2006-02-10,7.2714,7.2714,7.0158,7.1249,86752,0
2006-02-13,7.059,7.1338,7.0198,7.0757,46816,0
2006-02-14,7.0757,7.0757,6.992,7.0246,55171,0
2006-02-15,6.9965,7.0492,6.9869,7.0453,42920,0
2006-02-16,6.9869,7.0281,6.9334,6.9869,56024,0
2006-02-17,6.9247,7.1916,6.9247,7.1386,93409,0
2006-02-21,7.059,7.2914,7.059,7.1651,82106,0
2006-02-22,7.2058,7.2058,7.1063,7.2058,46107,0
2006-02-23,7.1862,7.3198,7.1862,7.195,64503,0
2006-02-24,7.276,7.276,7.1916,7.2058,63966,0
2006-02-27,7.276,7.3412,7.1597,7.1688,40379,0
2006-02-28,7.1688,7.3336,7.143,7.2914,55139,0
2006-03-01,7.276,7.3412,7.2101,7.3371,60895,0
2006-03-02,7.4026,7.4812,7.2206,7.2941,64714,0
2006-03-03,7.3627,7.4812,7.276,7.3041,61560,0
2006-03-06,7.395,7.4431,7.2206,7.3371,91173,0
2006-03-07,7.2914,7.3412,7.2533,7.2941,65283,0
2006-03-08,7.276,7.4508,7.1466,7.2471,62089,0
2006-03-09,7.3759,7.3804,7.1688,7.177,55629,0
2006-03-10,7.2844,7.3336,7.0856,7.1651,71864,0
2006-03-13,7.1544,7.3198,7.0983,7.2058,53831,0
2006-03-14,7.2304,7.2304,7.143,7.1727,55593,0
2006-03-15,7.2304,7.2304,7.143,7.177,31497,0
2006-03-16,7.1862,7.2714,7.1862,7.235,125301,0
2006-03-17,7.2914,7.3133,7.2162,7.2162,89684,0
2006-03-20,7.2989,7.3095,7.1651,7.1862,87480,0
2006-03-21,7.2101,7.276,7.1503,7.195,59398,0
2006-03-22,7.1597,7.1597,7.059,7.059,44680,0
2006-03-23,7.1338,7.1386,7.1028,7.1206,29582,0
2006-03-24,7.1206,7.1503,7.0539,7.1466,58018,0
2006-03-27,7.1503,7.1503,7.1155,7.143,23729,0
2006-03-28,7.1544,7.1544,7.1206,7.143,24898,0
2006-03-29,7.1249,7.1503,7.0894,7.1028,20429,0
2006-03-30,7.0894,7.2676,7.0894,7.2101,47135,0
2006-03-31,7.1651,7.2533,7.1651,7.2471,46439,0
2006-04-03,7.276,7.276,7.1028,7.2471,35567,0
2006-04-04,7.2941,7.2941,7.1466,7.1862,15684,0
2006-04-05,7.226,7.276,7.1651,7.1862,35243,0
2006-04-06,7.195,7.263,7.195,7.226,38092,0
2006-04-07,7.1862,7.2798,7.1651,7.2798,46844,0
2006-04-10,7.2844,7.4766,7.2578,7.4728,134307,0
2006-04-11,7.4766,7.5955,7.325,7.3897,161555,0
2006-04-12,7.3897,7.5128,7.3858,7.4431,110303,0
2006-04-13,7.4508,7.4549,7.3658,7.4431,34071,0
2006-04-17,7.4728,7.4728,7.3897,7.4289,51309,0
2006-04-18,7.3711,7.4104,7.2005,7.3198,73563,0
2006-04-19,7.2533,7.3804,7.2304,7.3711,43657,0
2006-04-20,7.3711,7.4906,7.2941,7.2941,43575,0
2006-04-21,7.2941,7.4906,7.1597,7.3041,68600,0
2006-04-24,7.4728,7.4728,7.2304,7.3804,47515,0
2006-04-25,7.3858,7.4345,7.325,7.4345,57859,0
2006-04-26,7.4728,7.8883,7.4508,7.4906,336170,0
2006-04-27,7.6512,7.6512,7.3287,7.5254,71392,0
2006-04-28,7.447,7.5348,7.447,7.4766,45184,0
2006-05-01,7.4957,7.6702,7.4508,7.4812,85693,0
2006-05-02,7.5161,7.6512,7.3986,7.4641,38005,0
2006-05-03,7.3986,7.4728,7.3589,7.4064,34697,0
2006-05-04,7.4508,7.4957,7.3897,7.4508,44691,0
2006-05-05,7.4766,7.5842,7.4431,7.4957,60198,0
2006-05-08,7.5702,7.5702,7.4508,7.509,85060,0
2006-05-09,7.509,7.5842,7.4593,7.4641,66869,0
2006-05-10,7.5434,7.5434,7.3589,7.3897,46767,0
2006-05-11,7.4549,7.5391,7.2798,7.501,72141,0
2006-05-12,7.501,7.5842,7.3412,7.5161,128459,0
2006-05-15,7.4957,7.5312,7.3627,7.4026,51691,0
2006-05-16,7.3627,7.5161,7.2941,7.4906,34901,0
2006-05-17,7.4906,7.4906,7.3287,7.3287,66138,0
2006-05-18,7.3759,7.3759,7.2898,7.3627,49373,0
2006-05-19,7.3336,7.3658,7.276,7.3496,34666,0
2006-05-22,7.3412,7.3412,6.9705,7.1597,84256,0
2006-05-23,7.0281,7.2304,6.9869,7.1727,79874,0
2006-05-24,7.3133,7.3133,7.1155,7.1155,28859,0
2006-05-25,7.1651,7.1916,7.1206,7.1651,30166,0
2006-05-26,7.1386,7.3133,7.1295,7.2101,46796,0
2006-05-30,7.2101,7.2304,7.1206,7.1295,44712,0
2006-05-31,7.143,7.2989,7.1155,7.2471,33073,0
2006-06-01,7.1466,7.3041,7.1466,7.1544,36572,0
2006-06-02,7.1651,7.2676,7.1651,7.2206,35811,0
2006-06-05,7.276,7.276,7.1103,7.1386,47867,0
2006-06-06,7.1103,7.1466,7,7.0319,137322,0
2006-06-07,6.9705,7.1597,6.9705,6.9791,13246,0
2006-06-08,6.9675,7.1103,6.8579,7.0319,104791,0
2006-06-09,7.0492,7.1063,7.0104,7.0104,19162,0
2006-06-12,7.1103,7.1103,6.9675,6.9835,50757,0
2006-06-13,6.9869,7.0198,6.9675,6.9835,44696,0
2006-06-14,7.059,7.059,6.906,6.9965,48321,0
2006-06-15,7.0757,7.2714,7.0757,7.2714,81733,0
2006-06-16,7.276,7.2898,7.1862,7.2714,38979,0
2006-06-19,7.2989,7.3133,7.276,7.3095,45820,0
2006-06-20,7.3658,7.3658,7.2844,7.325,28918,0
2006-06-21,7.2533,7.2941,7.2005,7.2578,57517,0
2006-06-22,7.2941,7.3627,7.2378,7.276,47577,0
2006-06-23,7.3412,7.3589,7.2378,7.2378,63219,0
2006-06-26,7.2417,7.276,7.1155,7.1386,33435,0
2006-06-27,7.0932,7.2844,7.0932,7.2798,26966,0
2006-06-28,7.2941,7.3627,7.2162,7.226,33226,0
2006-06-29,7.3133,7.3496,7.1338,7.3041,65825,0
2006-06-30,7.2941,7.4906,7.2378,7.4906,63298,0
2006-07-03,7.4957,7.4957,7.263,7.276,82724,0
2006-07-05,7.3198,7.3198,7.0805,7.1826,41706,0
2006-07-06,7.263,7.263,7.0641,7.1338,33298,0
2006-07-07,7.1651,7.2304,7.0983,7.1295,44247,0
2006-07-10,7.2141,7.2162,7.0641,7.1295,39810,0
2006-07-11,7.195,7.195,7.1028,7.1206,45978,0
2006-07-12,7.1862,7.2714,7.1466,7.1503,54165,0
2006-07-13,7.2058,7.2141,7.1338,7.1338,26352,0
2006-07-14,7.143,7.143,7.0983,7.1103,21142,0
2006-07-17,7.0983,7.226,7.0983,7.1206,16662,0
2006-07-18,7.1651,7.2304,7.143,7.1826,15197,0
2006-07-19,7.1826,7.1862,7.1503,7.1688,38900,0
2006-07-20,7.1916,7.1916,6.917,6.9705,57108,0
2006-07-21,6.9437,7.1249,6.9437,7.0723,35885,0
2006-07-24,7.143,7.143,7,7,21142,0
2006-07-25,7.0104,7.1295,6.9835,6.9965,24970,0
2006-07-26,7.0104,7.1651,7.0104,7.0723,40874,0
2006-07-27,7.2101,7.2101,7.0684,7.0723,29762,0
2006-07-28,7.1249,7.1862,7.0723,7.0983,9538,0
2006-07-31,7.143,7.1862,7.059,7.1466,22722,0
2006-08-01,7.2533,7.4289,7.1862,7.395,143583,0
2006-08-02,7.395,7.3986,7.1826,7.1826,123268,0
2006-08-03,7.276,7.3133,7.0983,7.1206,123698,0
2006-08-04,7.143,7.1466,6.9282,7.0539,149349,0
2006-08-07,7.0539,7.0539,6.7241,6.8304,279966,0
2006-08-08,6.8773,6.9437,6.8304,6.9437,143447,0
2006-08-09,7.0246,7.0246,6.9282,7,124934,0
2006-08-10,7.1338,7.1338,6.7409,6.7445,202720,0
2006-08-11,6.6827,6.7901,6.6569,6.7594,1181698,0
2006-08-14,6.7948,6.921,6.7409,6.8304,291536,0
2006-08-15,6.9014,6.9014,6.7813,6.8353,169596,0
2006-08-16,6.8773,6.8773,6.7948,6.7982,255672,0
2006-08-17,6.7485,6.8557,6.7485,6.7813,201543,0
2006-08-18,6.8061,6.8108,6.7537,6.7637,123809,0
2006-08-21,6.8061,6.8061,6.7445,6.8024,149416,0
2006-08-22,6.8353,6.8723,6.7763,6.8353,273152,0
2006-08-23,6.8353,6.8773,6.8254,6.8424,281426,0
2006-08-24,6.8773,6.921,6.8513,6.8926,294839,0
2006-08-25,6.9675,7.0104,6.8637,6.8966,243891,0
2006-08-28,6.8723,6.921,6.8723,6.921,385444,0
2006-08-29,6.921,6.921,6.9014,6.9133,160221,0
2006-08-30,6.921,6.9791,6.8873,6.9437,371937,0
2006-08-31,6.9748,7.0198,6.921,6.9437,230346,0
2006-09-01,7.0539,7.1651,7.0492,7.1249,376799,0
2006-09-05,7.2005,7.2005,7.1155,7.1544,495565,0
2006-09-06,7.1862,7.1862,7.1155,7.1503,423932,0
2006-09-07,7.177,7.263,7.0757,7.2471,704149,0
2006-09-08,7.276,7.276,7.1206,7.177,287466,0
2006-09-11,7.2304,7.2304,7.1206,7.1544,213240,0
2006-09-12,7.1651,7.2417,7.1206,7.177,304789,0
2006-09-13,7.226,7.2304,7.0757,7.1155,225654,0
2006-09-14,7.1862,7.2304,7.0641,7.143,364852,0
2006-09-15,7.143,7.1651,7.0539,7.1028,202353,0
2006-09-18,7.1206,7.1688,7.0104,7.1597,216904,0
2006-09-19,7.1916,7.2304,7.1688,7.2058,303440,0
2006-09-20,6.9791,7.0894,6.9791,7.0198,256281,0
2006-09-21,6.9965,7.0104,6.7537,6.8108,245648,0
2006-09-22,6.8773,7,6.8579,6.9437,144305,0
2006-09-25,6.921,6.9675,6.8353,6.8873,133415,0
2006-09-26,6.9588,6.9627,6.7763,6.9014,168334,0
2006-09-27,6.921,6.921,6.7982,6.8254,174828,0
2006-09-28,6.9133,6.9437,6.7948,6.8926,130481,0
2006-09-29,6.921,6.921,6.8108,6.8513,230516,0
2006-10-02,6.9133,6.9384,6.8108,6.8926,154113,0
2006-10-03,6.8773,6.9384,6.8637,6.8966,164008,0
2006-10-04,6.8966,6.9099,6.8513,6.8773,231035,0
2006-10-05,6.8773,7.0319,6.8637,7.0246,268359,0
2006-10-06,7.0492,7.0492,6.9588,6.9869,161499,0
2006-10-09,7.0104,7.0453,6.9748,7.0453,100153,0
2006-10-10,7.0453,7.1295,7.0319,7.1206,256384,0
2006-10-11,7.0539,7.177,7.0539,7.1651,120722,0
2006-10-12,7.1651,7.276,7.1651,7.2578,176976,0
2006-10-13,7.276,7.3198,7.1916,7.2533,293362,0
2006-10-16,7.325,7.395,7.2798,7.3371,273846,0
2006-10-17,7.3658,7.3804,7.2898,7.3287,175083,0
2006-10-18,7.3627,7.4141,7.3133,7.3627,115522,0
2006-10-19,7.3711,7.4064,7.3371,7.3711,118531,0
2006-10-20,7.395,7.4141,7.345,7.3897,137551,0
2006-10-23,7.4104,7.4957,7.3627,7.4766,140393,0
2006-10-24,7.4064,7.4957,7.3897,7.447,145887,0
2006-10-25,7.4345,7.5842,7.3858,7.5842,156809,0
2006-10-26,7.5955,7.5955,7.4957,7.4957,157420,0
2006-10-27,7.5483,7.5483,7.4728,7.5049,157981,0
2006-10-30,7.5563,7.5563,7.4289,7.4766,104016,0
2006-10-31,7.4728,7.5391,7.4508,7.4812,120536,0
2006-11-01,7.4957,7.5842,7.4812,7.5563,249600,0
2006-11-02,7.5563,7.6836,7.5563,7.5955,342221,0
2006-11-03,7.6472,7.703,7.6183,7.6614,172155,0
2006-11-06,7.6702,7.6934,7.6096,7.6264,142682,0
2006-11-07,7.6796,7.6796,7.5563,7.5616,96995,0
2006-11-08,7.5616,7.6183,7.4728,7.6136,145924,0
2006-11-09,7.5391,7.6472,7.5391,7.5801,121529,0
2006-11-10,7.6048,7.6376,7.5871,7.6048,319754,0
2006-11-13,7.6096,7.6264,7.5312,7.5312,271840,0
2006-11-14,7.52,7.5483,7.3858,7.4728,324984,0
2006-11-15,7.5391,7.5801,7.4104,7.4345,269943,0
2006-11-16,7.4549,7.5128,7.447,7.4957,280403,0
2006-11-17,7.447,7.501,7.4289,7.501,227491,0
2006-11-20,7.501,7.5563,7.4687,7.4863,157302,0
2006-11-21,7.4728,7.509,7.4728,7.4957,206384,0
2006-11-22,7.4957,7.5391,7.4812,7.4906,210439,0
2006-11-24,7.4641,7.4957,7.4508,7.4728,69344,0
2006-11-27,7.4508,7.4906,7.4289,7.4508,191939,0
2006-11-28,7.4508,7.4863,7.4141,7.4812,312895,0
2006-11-29,7.4957,7.6702,7.4906,7.6654,430846,0
2006-11-30,7.6739,7.8016,7.5434,7.782,275970,0
2006-12-01,7.7175,7.8433,7.6512,7.8433,310905,0
2006-12-04,7.8634,7.9355,7.8634,7.9222,273331,0
2006-12-05,8.0339,8.0339,7.9288,7.9768,337290,0
2006-12-06,7.9801,8.1747,7.9801,8.1432,362076,0
2006-12-07,8.1527,8.2434,8.0534,8.1866,273286,0
2006-12-08,8.2168,8.3531,8.1294,8.2615,275703,0
2006-12-11,8.2685,8.3627,8.2003,8.2826,277859,0
2006-12-12,8.3131,8.3209,7.7145,8.1076,553194,0
2006-12-13,8.0534,8.1108,7.9768,8.1108,248662,0
2006-12-14,8.0534,8.1432,7.9355,8.1252,259235,0
2006-12-15,7.7549,7.8261,7.7201,7.8016,2200791,0
2006-12-18,7.8522,7.8693,7.7606,7.7746,622970,0
2006-12-19,7.8261,7.836,7.7691,7.782,749325,0
2006-12-20,7.8066,7.836,7.7855,7.836,691080,0
2006-12-21,7.8433,7.8433,7.7746,7.7746,344107,0
2006-12-22,7.8016,7.8016,7.7746,7.782,221345,0
2006-12-26,7.8883,7.8883,7.7175,7.7933,434348,0
2006-12-27,7.7273,7.7303,7.5801,7.655,427755,0
2006-12-28,7.6584,7.6614,7.6223,7.6311,233619,0
2006-12-29,7.6584,7.6584,7.5348,7.5522,250772,0
2007-01-03,7.6223,7.6796,7.5842,7.655,492802,0
2007-01-04,7.6512,7.7088,7.6472,7.6878,267211,0
2007-01-05,7.7175,7.7175,7.5616,7.6264,253047,0
2007-01-08,7.6472,7.6472,7.4728,7.6136,211266,0
2007-01-09,7.5955,7.6311,7.501,7.5993,218879,0
2007-01-10,7.5842,7.655,7.5842,7.655,183222,0
2007-01-11,7.6584,7.7145,7.5842,7.6983,275751,0
2007-01-12,7.7175,7.7242,7.6512,7.6702,175864,0
2007-01-16,7.7363,7.7363,7.6739,7.7145,199752,0
2007-01-17,7.745,7.7606,7.6702,7.7549,233888,0
2007-01-18,7.7549,7.7606,7.6136,7.6584,206606,0
2007-01-19,7.7201,7.7933,7.6136,7.7652,319640,0
2007-01-22,7.817,7.817,7.7273,7.7606,252947,0
2007-01-23,7.8016,7.8261,7.7201,7.7933,512792,0
2007-01-24,7.8261,7.8261,7.7796,7.7894,296037,0
2007-01-25,7.8214,7.8214,7.7393,7.7746,184046,0
2007-01-26,7.7746,7.7894,7.7175,7.782,299444,0
2007-01-29,7.7933,7.7933,7.7242,7.75,195070,0
2007-01-30,7.782,7.7933,7.7201,7.7746,133481,0
2007-01-31,7.7691,7.7796,7.7363,7.7606,205365,0
2007-02-01,7.782,7.782,7.7393,7.7652,129939,0
2007-02-02,7.7796,7.7796,7.745,7.7606,85616,0
2007-02-05,7.7691,7.7796,7.7201,7.7606,176976,0
2007-02-06,7.7691,7.7796,7.7175,7.7606,217071,0
2007-02-07,7.7303,7.782,7.5161,7.5754,428400,0
2007-02-08,7.5955,7.6512,7.5254,7.5391,315893,0
2007-02-09,7.5842,7.655,7.5049,7.5801,210826,0
2007-02-12,7.5801,7.6223,7.2141,7.3537,965965,0
2007-02-13,7.3858,7.3858,6.9627,7.3287,810717,0
2007-02-14,7.3858,7.565,7.3287,7.501,463811,0
2007-02-15,7.4957,7.6048,7.4289,7.5842,305146,0
2007-02-16,7.6136,7.7652,7.6096,7.75,732630,0
2007-02-20,7.7606,7.8261,7.7175,7.7933,513074,0
2007-02-21,7.8016,7.8016,7.6934,7.7242,420932,0
2007-02-22,7.7088,7.782,7.6048,7.6983,256743,0
2007-02-23,7.6836,7.7691,7.6376,7.7242,287889,0
2007-02-26,7.6311,7.7606,7.6311,7.7242,217015,0
2007-02-27,7.6934,7.7201,7.5391,7.6048,394591,0
2007-02-28,7.6311,7.7691,7.5801,7.6878,465616,0
2007-03-01,7.6048,7.7175,7.501,7.6614,213335,0
2007-03-02,7.6796,7.7273,7.6096,7.6584,217463,0
2007-03-05,7.5871,7.6423,7.3858,7.52,350421,0
2007-03-06,7.5128,7.5128,7.276,7.4641,346787,0
2007-03-07,7.4641,7.5955,7.4641,7.4728,250448,0
2007-03-08,7.4957,7.5871,7.4728,7.5049,186683,0
2007-03-09,7.5348,7.5801,7.3986,7.4906,193030,0
2007-03-12,7.5128,7.5522,7.4906,7.5434,85846,0
2007-03-13,7.5522,7.5955,7.2989,7.3711,198845,0
2007-03-14,7.3198,7.4593,7.143,7.2304,178162,0
2007-03-15,7.3198,7.5483,7.3198,7.4687,284849,0
2007-03-16,7.4957,7.5563,7.4289,7.4863,190280,0
2007-03-19,7.5312,7.5616,7.4289,7.5161,263031,0
2007-03-20,7.565,7.5955,7.5391,7.5563,173654,0
2007-03-21,7.52,7.5348,7.3287,7.3759,285889,0
2007-03-22,7.4728,7.4957,7.4289,7.4957,343349,0
2007-03-23,7.4957,7.52,7.4766,7.4957,183745,0
2007-03-26,7.5312,7.5801,7.3858,7.4245,220841,0
2007-03-27,7.5563,7.5801,7.4245,7.4289,205440,0
2007-03-28,7.4863,7.5391,7.4345,7.4906,179072,0
2007-03-29,7.5391,7.5842,7.4641,7.5483,232625,0
2007-03-30,7.5955,7.5955,7.501,7.5563,106977,0
2007-04-02,7.4957,7.5522,7.4728,7.4812,232590,0
2007-04-03,7.52,7.6376,7.4728,7.5871,225869,0
2007-04-04,7.6223,7.7145,7.5254,7.6878,143055,0
2007-04-05,7.7088,7.7796,7.6702,7.6702,236212,0
2007-04-09,7.8016,7.8924,7.7652,7.8261,728080,0
2007-04-10,7.9181,7.9181,7.7855,7.8261,432776,0
2007-04-11,7.9148,7.9181,7.8133,7.9181,275432,0
2007-04-12,7.9148,7.9148,7.8214,7.8825,209037,0
2007-04-13,7.8693,7.8693,7.6702,7.7393,332780,0
2007-04-16,7.8016,7.8016,7.5842,7.5993,455308,0
2007-04-17,7.5993,7.7145,7.5842,7.6796,347625,0
2007-04-18,7.7088,7.7746,7.6311,7.7746,272341,0
2007-04-19,7.782,7.8634,7.6702,7.7991,312449,0
2007-04-20,7.8557,7.8557,7.7175,7.7393,199457,0
2007-04-23,7.8214,7.8214,7.6702,7.7088,168136,0
2007-04-24,7.6934,7.7175,7.6512,7.6654,166155,0
2007-04-25,7.7175,7.7363,7.6264,7.6423,234507,0
2007-04-26,7.6512,7.6702,7.5993,7.6472,163709,0
2007-04-27,7.6654,7.6934,7.6048,7.6311,179627,0
2007-04-30,7.6183,7.6512,7.5391,7.5616,248334,0
2007-05-01,7.5391,7.5754,7.4245,7.5312,228458,0
2007-05-02,7.5161,7.6796,7.5161,7.6702,238340,0
2007-05-03,7.7145,7.745,7.6836,7.7303,297233,0
2007-05-04,7.7363,7.7691,7.6702,7.7175,197469,0
2007-05-07,7.7652,7.8433,7.745,7.8319,285833,0
2007-05-08,7.7991,7.8133,7.6614,7.6878,310455,0
2007-05-09,7.7242,7.8214,7.6264,7.6878,344469,0
2007-05-10,7.6472,7.782,7.6472,7.6836,175616,0
2007-05-11,7.6614,7.75,7.0983,7.6048,358322,0
2007-05-14,7.6702,7.7145,7.6183,7.6614,585678,0
2007-05-15,7.6796,7.7088,7.6512,7.703,352425,0
2007-05-16,7.6702,7.7393,7.6264,7.7175,315234,0
2007-05-17,7.7175,7.7894,7.6739,7.6836,226580,0
2007-05-18,7.7175,7.7691,7.6836,7.6983,245527,0
2007-05-21,7.7303,7.782,7.6983,7.7175,230286,0
2007-05-22,7.7175,7.8261,7.7175,7.8016,278510,0
2007-05-23,7.8261,7.8883,7.8016,7.8401,263476,0
2007-05-24,7.8401,7.8634,7.7363,7.7606,181169,0
2007-05-25,7.7606,7.7991,7.6512,7.7145,152545,0
2007-05-29,7.7746,7.8261,7.655,7.745,164059,0
2007-05-30,7.782,7.8491,7.6983,7.8319,232787,0
2007-05-31,7.8401,7.8883,7.7606,7.8214,358140,0
2007-06-01,7.8634,7.9355,7.8016,7.8883,253245,0
2007-06-04,7.8883,8.0585,7.8883,8.0303,392780,0
2007-06-05,8.0449,8.1108,7.9801,8.1007,373360,0
2007-06-06,8.1108,8.2331,8.0828,8.2218,288090,0
2007-06-07,8.2581,8.265,7.9592,8.0407,466550,0
2007-06-08,8.1912,8.1912,8.0117,8.0303,283902,0
2007-06-11,8.1866,8.1866,8.0669,8.1076,205636,0
2007-06-12,8.0407,8.1336,7.964,7.9875,238914,0
2007-06-13,8.0018,8.2384,7.9355,8.1575,236828,0
2007-06-14,8.1294,8.3209,8.0974,8.2384,242829,0
2007-06-15,8.265,8.265,7.9768,8.116,578370,0
2007-06-18,8.0914,8.1612,7.9801,8.0373,496400,0
2007-06-19,8.0669,8.077,7.9592,8.0068,360628,0
2007-06-20,7.7652,7.9181,7.7363,7.7549,399008,0
2007-06-21,7.703,7.703,7.5391,7.5391,391850,0
2007-06-22,7.5128,7.6264,7.4431,7.5128,4943860,0
2007-06-25,7.4863,7.5871,7.4431,7.4549,364378,0
2007-06-26,7.501,7.6423,7.4508,7.5483,369644,0
2007-06-27,7.5483,7.6223,7.4508,7.6223,273846,0
2007-06-28,7.9288,8.0634,7.7606,7.8883,541157,0
2007-06-29,8.0407,8.0407,7.6934,7.703,393815,0
2007-07-02,7.703,7.7549,7.6376,7.75,306846,0
2007-07-03,7.7549,7.9148,7.703,7.7175,205765,0
2007-07-05,7.7175,7.8782,7.7175,7.8401,360352,0
2007-07-06,7.8693,8.0303,7.8401,8.0225,498792,0
2007-07-09,8.0669,8.2218,7.9875,8.0068,531355,0
2007-07-10,8.1575,8.1575,7.9833,8.0873,374266,0
2007-07-11,8.1527,8.2384,7.9875,8.2384,333961,0
2007-07-12,8.2718,8.2878,7.9592,8.105,488496,0
2007-07-13,8.0585,8.0828,7.9924,8.0225,179590,0
2007-07-16,8.1527,8.2615,8.0068,8.1527,364802,0
2007-07-17,8.1336,8.1943,8.0449,8.0974,311500,0
2007-07-18,8.0534,8.1612,7.9148,8.0018,323777,0
2007-07-19,8.1108,8.2114,7.9592,8.1108,526318,0
2007-07-20,8.1252,8.1252,7.8261,8.0018,378561,0
2007-07-23,7.9875,8.2878,7.9355,8.0914,310812,0
2007-07-24,8.0914,8.265,7.7652,7.7855,339176,0
2007-07-25,7.7796,7.8744,7.5616,7.6702,427190,0
2007-07-26,7.5842,7.7894,7.1249,7.2417,703810,0
2007-07-27,7.276,7.3371,7.1249,7.1338,330779,0
2007-07-30,7.1155,7.2058,6.7948,6.8304,650504,0
2007-07-31,6.8353,7.1466,6.8353,6.8424,359995,0
2007-08-01,6.7445,6.8483,6.3927,6.5689,810204,0
2007-08-02,6.4502,7.0281,6.3927,6.9675,473364,0
2007-08-03,7.0453,7.0453,6.3308,6.3927,519463,0
2007-08-06,6.3968,6.3968,5.5776,6.2433,1016436,0
2007-08-07,6.2384,6.7108,6.1197,6.4278,553632,0
2007-08-08,6.512,7.4728,6.512,7.0983,862229,0
2007-08-09,6.7445,7.0539,6.5071,6.7409,537385,0
2007-08-10,6.6569,7.3198,6.512,7.3198,503364,0
2007-08-13,7.3371,7.4957,7.0053,7.0932,472804,0
2007-08-14,7.0539,7.2005,6.6134,6.6827,196207,0
2007-08-15,6.6795,7.1503,6.5071,6.7241,291044,0
2007-08-16,6.7901,6.9748,6.0225,6.9494,639762,0
2007-08-17,7.501,7.501,6.992,7.2162,346105,0
2007-08-20,7.1597,7.276,6.906,6.9869,191985,0
2007-08-21,7.0198,7.2941,6.8513,7.0198,286752,0
2007-08-22,7.1206,7.3198,6.8926,7.3041,193591,0
2007-08-23,7.4345,7.4431,7.1466,7.3287,158882,0
2007-08-24,7.3627,7.4431,6.9869,7.3897,195378,0
2007-08-27,7.4508,7.7088,7.0539,7.0684,170470,0
2007-08-28,7.0053,7.2417,6.9494,7.0104,252298,0
2007-08-29,7.143,7.276,6.8353,7.1338,336952,0
2007-08-30,7.0983,7.3804,7.0053,7.2676,140246,0
2007-08-31,7.3858,7.4026,7.0856,7.3804,186452,0
2007-09-04,7.4508,7.4508,7.1727,7.3627,199758,0
2007-09-05,7.3198,7.3198,7.0246,7.0856,263844,0
2007-09-06,7.1651,7.3858,6.9791,7.2844,239521,0
2007-09-07,7.0894,7.1688,6.9869,7.0856,282977,0
2007-09-10,7.1028,7.2714,7.059,7.2141,182294,0
2007-09-11,7.2676,7.4197,7.1597,7.395,207753,0
2007-09-12,7.3804,7.4641,7.2798,7.447,139985,0
2007-09-13,7.4641,7.5801,7.3986,7.5128,224648,0
2007-09-14,7.4289,7.6223,7.4289,7.5993,190144,0
2007-09-17,7.5522,7.5522,7.0894,7.143,317256,0
2007-09-18,7.2533,7.5993,7.0158,7.5993,253733,0
2007-09-19,7.6183,7.6311,7.345,7.6048,248662,0
2007-09-20,7.6048,7.6183,7.3412,7.4728,192366,0
2007-09-21,7.5842,7.5842,7.4728,7.5801,299780,0
2007-09-24,7.5616,7.5842,7.276,7.4345,166469,0
2007-09-25,7.4384,7.4384,7.1249,7.325,131379,0
2007-09-26,7.3858,7.4384,7.2798,7.4384,128813,0
2007-09-27,7.5161,7.6654,7.2304,7.4384,334896,0
2007-09-28,7.5483,7.5702,7.325,7.5049,337427,0
2007-10-01,7.5483,7.6048,7.4863,7.5702,286266,0
2007-10-02,7.5702,7.5955,6.6878,6.992,1493159,0
2007-10-03,6.8108,6.9384,6.6453,6.7108,1432632,0
2007-10-04,6.7241,7.1862,6.7026,7.1862,938952,0
2007-10-05,7.1862,7.226,7.0723,7.2058,615158,0
2007-10-08,7.1597,7.3371,7.1338,7.2914,447422,0
2007-10-09,7.3412,7.5842,7.3198,7.5616,1004559,0
2007-10-10,7.5161,7.6048,7.3496,7.5563,704032,0
2007-10-11,7.4957,7.5702,7.1916,7.2058,812219,0
2007-10-12,7.059,7.1916,7.0362,7.1503,1566972,0
2007-10-15,7.1503,7.1503,6.9494,7.0684,674382,0
2007-10-16,7.0198,7.0983,6.9544,7.0932,617592,0
2007-10-17,7.1063,7.1063,6.8773,7.0158,603963,0
2007-10-18,6.9748,7.0539,6.921,7.0053,486900,0
2007-10-19,7.0492,7.0492,6.7026,6.7108,609867,0
2007-10-22,6.5689,6.7485,6.2692,6.6257,713058,0
2007-10-23,6.6402,6.7537,6.5552,6.6213,518022,0
2007-10-24,6.5739,6.6534,6.5034,6.5786,530594,0
2007-10-25,6.6134,6.6617,6.4322,6.5739,525611,0
2007-10-26,6.6134,6.6617,6.4278,6.6213,460360,0
2007-10-29,6.6453,6.6715,6.4374,6.4541,361922,0
2007-10-30,6.4374,6.5167,6.2924,6.3927,512515,0
2007-10-31,6.3579,6.52,6.2958,6.4541,1291558,0
2007-11-01,6.2958,6.3849,6.2302,6.318,660516,0
2007-11-02,6.2646,6.4017,6.0662,6.1847,547239,0
2007-11-05,6.1507,6.172,5.9826,6.172,555092,0
2007-11-06,6.1681,6.4374,6.0662,6.4202,440337,0
2007-11-07,6.2166,6.3225,5.9343,5.9826,520703,0
2007-11-08,6.0225,6.1369,5.6788,5.8637,652463,0
2007-11-09,5.8419,6.1895,5.6214,6.1588,652415,0
2007-11-12,6.0841,6.2874,5.93,6.0185,345549,0
2007-11-13,6.1681,6.3046,6.1588,6.3046,516514,0
2007-11-14,6.3225,6.4579,6.2783,6.3707,408920,0
2007-11-15,6.3225,6.3264,5.8286,5.952,506527,0
2007-11-16,5.9782,6.4237,5.9782,6.4017,604526,0
2007-11-19,6.3441,6.441,6.0137,6.199,468094,0
2007-11-20,6.1847,6.3793,6.0841,6.301,457932,0
2007-11-21,6.2958,6.3347,5.9782,6.0883,341221,0
2007-11-23,6.1546,6.3622,6.1061,6.3536,137843,0
2007-11-26,6.3927,6.3927,5.8902,5.9077,391936,0
2007-11-27,5.9386,6.128,5.7843,6.124,606667,0
2007-11-28,6.3793,6.4629,6.181,6.3225,519107,0
2007-11-29,6.3441,6.4062,6.2302,6.2601,266112,0
2007-11-30,6.3661,6.3927,6.181,6.181,308980,0
2007-12-03,6.2256,6.3225,6.172,6.172,240322,0
2007-12-04,6.172,6.2601,6.0883,6.1461,256507,0
2007-12-05,6.2555,6.2601,5.9476,6.0225,301021,0
2007-12-06,6.0185,6.2083,5.9343,6.2083,331467,0
2007-12-07,6.2112,6.2112,6.0095,6.0576,269945,0
2007-12-10,6.0841,6.1588,6.0185,6.0841,278644,0
2007-12-11,6.128,6.2166,5.9563,5.9782,439646,0
2007-12-12,6.1588,6.1947,5.7626,5.8154,326716,0
2007-12-13,5.7666,5.8241,5.6563,5.6833,303846,0
2007-12-14,5.6788,5.7179,5.5111,5.5287,508685,0
2007-12-17,5.4581,5.467,4.9336,4.9467,950270,0
2007-12-18,5.0261,6.0619,4.9863,6.0314,2317909,0
2007-12-19,6.0314,6.301,5.9652,6.172,1031075,0
2007-12-20,6.0706,6.3141,5.8952,6.0883,706295,0
2007-12-21,6.3046,6.388,6.1947,6.3753,842474,0
2007-12-24,6.4674,6.6715,6.3927,6.6715,503100,0
2007-12-26,6.5514,6.5514,6.0619,6.1507,648189,0
2007-12-27,6.1847,6.2555,5.8596,5.8596,457113,0
2007-12-28,5.9782,6.1197,5.6475,5.6874,879069,0
2007-12-31,5.6389,5.798,5.5333,5.7537,679258,0
2008-01-02,5.837,6.1546,5.652,6.0619,416539,0
2008-01-03,6.1639,6.2692,6.0619,6.1639,547925,0
2008-01-04,6.0938,6.1507,5.8902,5.9782,518098,0
2008-01-07,6.0981,6.2166,5.8198,6.1947,568241,0
2008-01-08,6.1369,6.3579,5.9738,5.9738,558567,0
2008-01-09,5.992,6.0447,5.7317,6.0404,461244,0
2008-01-10,5.9077,6.3264,5.8509,6.2083,351960,0
2008-01-11,6.1027,6.2826,6.1027,6.199,386211,0
2008-01-14,6.199,6.3225,6.0883,6.318,361938,0
2008-01-15,6.172,6.3927,6.1197,6.1197,306168,0
2008-01-16,6.0619,6.3927,6.0619,6.2732,290553,0
2008-01-17,6.2783,6.2958,6.0841,6.0883,360647,0
2008-01-18,6.0619,6.2256,5.952,6.0938,517531,0
2008-01-22,5.8019,6.301,5.564,6.0095,479109,0
2008-01-23,5.8509,6.3488,5.8509,6.2732,552636,0
2008-01-24,6.3347,6.3536,6.1153,6.1847,354909,0
2008-01-25,6.2732,6.3225,6.111,6.1681,420698,0
2008-01-28,6.1681,6.3927,6.0841,6.3793,294201,0
2008-01-29,6.3968,6.4579,6.3707,6.3849,284353,0
2008-01-30,6.3661,6.6134,6.3441,6.3441,337179,0
2008-01-31,6.2519,6.4822,6.172,6.3849,327559,0
2008-02-01,6.4674,6.6827,6.4629,6.5968,257614,0
2008-02-04,6.6534,6.7445,6.5344,6.7241,262971,0
2008-02-05,6.7241,6.7241,6.301,6.318,376424,0
2008-02-06,6.3927,6.6617,6.3488,6.4156,290293,0
2008-02-07,6.3661,6.6134,6.3141,6.6134,184356,0
2008-02-08,6.5828,6.7409,6.5071,6.6827,344686,0
2008-02-11,6.6926,6.6926,6.5248,6.5601,220373,0
2008-02-12,6.4629,6.4629,6.172,6.181,524748,0
2008-02-13,6.2433,6.6569,6.2433,6.5514,363725,0
2008-02-14,6.5968,6.6795,6.4237,6.4541,224097,0
2008-02-15,6.4541,6.6795,6.441,6.6453,272711,0
2008-02-19,6.7485,6.8353,6.6453,6.719,420499,0
2008-02-20,6.6569,6.8483,6.6402,6.8353,225160,0
2008-02-21,6.8723,7.0539,6.8391,6.9334,426510,0
2008-02-22,6.9334,6.9334,6.6715,6.8513,225519,0
2008-02-25,6.7982,6.9965,6.7026,6.8673,379906,0
2008-02-26,6.9133,7.2714,6.8824,6.9835,679512,0
2008-02-27,7.0104,7.1544,6.9675,6.9748,405384,0
2008-02-28,7.0492,7.0983,6.7813,6.9384,481994,0
2008-02-29,6.9835,7.0104,6.6354,6.6354,369159,0
2008-03-03,6.6354,6.6795,6.172,6.4725,397427,0
2008-03-04,6.318,6.3927,6.1197,6.2826,303721,0
2008-03-05,6.3968,6.4202,6.0841,6.1153,401012,0
2008-03-06,6.2826,6.4202,6.0619,6.0747,963649,0
2008-03-07,6.0841,6.3264,6.0841,6.172,506364,0
2008-03-10,6.1947,6.2474,5.9963,6.1772,329548,0
2008-03-11,6.3488,6.4457,6.1847,6.388,474528,0
2008-03-12,6.3793,6.388,6.1369,6.1369,568915,0
2008-03-13,6.0576,6.3093,5.9738,6.2783,420906,0
2008-03-14,6.3968,6.3968,6.0619,6.1461,295727,0
2008-03-17,6.0619,6.2384,6.0185,6.1461,289775,0
2008-03-18,6.2646,6.3849,6.1507,6.2732,465278,0
2008-03-19,6.3661,6.4017,6.2555,6.3264,296680,0
2008-03-20,6.8353,6.8513,6.5034,6.6453,907021,0
2008-03-24,6.8723,7.0723,6.7026,6.917,463021,0
2008-03-25,6.9334,7.0539,6.8966,7.0539,249427,0
2008-03-26,7.0539,7.0539,6.8723,7.0104,258824,0
2008-03-27,6.7026,6.7026,6.5248,6.6354,600471,0
2008-03-28,6.6174,6.6569,6.5601,6.6534,383349,0
2008-03-31,6.6354,6.921,6.6134,6.7108,324055,0
2008-04-01,6.7445,6.7982,6.6134,6.7537,422719,0
2008-04-02,6.7358,6.7485,6.6354,6.6453,168610,0
2008-04-03,6.6402,6.7485,6.6402,6.7108,243666,0
2008-04-04,6.7108,6.7108,6.6402,6.6743,182948,0
2008-04-07,6.6667,6.7445,6.6569,6.7026,276113,0
2008-04-08,6.6617,6.7637,6.6354,6.7445,199695,0
2008-04-09,6.7281,6.7637,6.5919,6.6134,346317,0
2008-04-10,6.5919,6.6878,6.5786,6.6534,180604,0
2008-04-11,6.7358,6.7594,6.5167,6.6174,321959,0
2008-04-14,6.5872,6.6134,6.1895,6.2384,673367,0
2008-04-15,6.1895,6.4502,6.172,6.3488,286923,0
2008-04-16,6.7241,6.7241,6.4278,6.5739,327692,0
2008-04-17,6.5689,6.6569,6.5034,6.5071,152397,0
2008-04-18,6.63,6.7026,6.5968,6.6354,221782,0
2008-04-21,6.6402,6.7026,6.5248,6.5634,166540,0
2008-04-22,6.4278,6.4944,6.3661,6.3927,250039,0
2008-04-23,6.4778,6.6257,6.2826,6.6174,352175,0
2008-04-24,6.6134,6.7241,6.4457,6.6569,268699,0
2008-04-25,6.6715,6.7409,6.5739,6.7069,271977,0
2008-04-28,6.6453,6.7901,6.6257,6.7485,125428,0
2008-04-29,6.7445,6.7445,6.5689,6.6569,214092,0
2008-04-30,6.6973,6.8579,6.5297,6.5437,543819,0
2008-05-01,6.5514,6.7722,6.5248,6.7445,316684,0
2008-05-02,6.7241,6.7982,6.6354,6.7146,365896,0
2008-05-05,6.719,6.786,6.6354,6.7537,257978,0
2008-05-06,6.7409,6.7813,6.63,6.6617,282648,0
2008-05-07,6.6569,6.7594,6.3793,6.4374,440278,0
2008-05-08,6.4778,6.4822,6.2601,6.3661,462018,0
2008-05-09,6.3093,6.4108,6.2256,6.3488,254087,0
2008-05-12,6.3707,6.6453,6.3622,6.6134,412057,0
2008-05-13,6.6402,6.7684,6.4674,6.5437,326025,0
2008-05-14,6.5437,6.7537,6.5437,6.6486,642768,0
2008-05-15,6.6569,6.8254,6.6569,6.7813,347328,0
2008-05-16,6.8424,7,6.7241,6.8579,583526,0
2008-05-19,6.8723,7.1386,6.8353,6.9494,628494,0
2008-05-20,6.9437,7.1249,6.8353,7.0492,414638,0
2008-05-21,7.0539,7.143,6.9588,7.059,359416,0
2008-05-22,7.0983,7.1338,7.0104,7.1063,237461,0
2008-05-23,7.059,7.0932,6.9247,7.0319,207628,0
2008-05-27,7.0319,7.1338,6.9494,7.0198,207992,0
2008-05-28,6.5248,6.5601,6.3308,6.3927,4239300,0
2008-05-29,6.4062,6.4895,6.4062,6.4674,1108193,0
2008-05-30,6.4822,6.4944,6.3753,6.3753,751234,0
2008-06-02,6.4853,6.5071,6.3927,6.4457,550880,0
2008-06-03,6.4457,6.4822,6.3927,6.4156,605489,0
2008-06-04,6.3927,6.4725,6.3927,6.4457,480325,0
2008-06-05,6.4579,6.5248,6.3968,6.5034,583489,0
2008-06-06,6.5248,6.5344,6.441,6.4822,593583,0
2008-06-09,6.4579,6.5601,6.4579,6.5344,678241,0
2008-06-10,6.5601,6.5601,6.4822,6.5344,467313,0
2008-06-11,6.5034,6.5034,6.3927,6.4017,395962,0
2008-06-12,6.441,6.4541,6.3707,6.4017,831542,0
2008-06-13,6.4322,6.4988,6.3927,6.4988,397598,0
2008-06-16,6.4853,6.5552,6.4822,6.5297,320486,0
2008-06-17,6.5297,6.5689,6.4541,6.5248,525642,0
2008-06-18,6.5437,6.5437,6.3927,6.3968,368249,0
2008-06-19,6.4374,6.4457,6.3927,6.4374,317861,0
2008-06-20,6.4237,6.5167,6.3927,6.4062,708231,0
2008-06-23,6.4674,6.4674,6.3441,6.3488,557114,0
2008-06-24,6.4822,6.4822,6.3488,6.3968,573829,0
2008-06-25,6.3927,6.4457,6.2384,6.2555,860913,0
2008-06-26,6.1329,6.1329,5.798,5.9694,818058,0
2008-06-27,5.9434,6.1369,5.9077,6.0938,1353596,0
2008-06-30,6.1027,6.111,5.7933,5.8106,795309,0
2008-07-01,5.7626,5.9037,5.595,5.6788,936128,0
2008-07-02,5.6611,5.7843,5.5424,5.5727,442117,0
2008-07-03,5.5682,5.6033,5.4231,5.4893,362280,0
2008-07-07,5.4937,5.5111,5.0216,5.1977,696489,0
2008-07-08,5.1758,5.5727,5.1142,5.5727,517433,0
2008-07-09,5.5727,5.6214,5.2246,5.3302,427943,0
2008-07-10,5.3523,5.564,5.313,5.467,331298,0
2008-07-11,5.5068,5.6874,5.3392,5.652,510876,0
2008-07-14,5.6874,5.6919,5.357,5.3653,482468,0
2008-07-15,5.313,5.3214,4.8981,4.9029,1069794,0
2008-07-16,5.1847,5.4011,4.938,5.3965,738741,0
2008-07-17,5.4321,5.5776,5.2509,5.5776,466540,0
2008-07-18,5.6082,5.7317,5.48,5.5551,426999,0
2008-07-21,5.564,5.7095,5.4143,5.4846,260909,0
2008-07-22,5.467,6.0185,5.4011,5.9875,441261,0
2008-07-23,6.0007,6.0536,5.8637,5.9694,287344,0
2008-07-24,5.9563,5.9963,5.7317,5.7666,265322,0
2008-07-25,5.8066,5.8952,5.6214,5.6611,275088,0
2008-07-28,5.652,5.6695,5.4714,5.5551,271589,0
2008-07-29,5.5682,5.8419,5.5465,5.8066,298967,0
2008-07-30,5.8198,5.8727,5.7008,5.8681,252007,0
2008-07-31,5.7666,5.9037,5.7358,5.8198,310913,0
2008-08-01,5.8419,5.8419,5.4011,5.5551,571164,0
2008-08-04,5.7358,5.7405,5.3703,5.4097,601556,0
2008-08-05,5.5287,5.7272,5.4186,5.5333,358410,0
2008-08-06,5.5424,5.6256,5.4054,5.5246,524969,0
2008-08-07,5.5246,5.595,5.379,5.383,418788,0
2008-08-08,5.379,5.6874,5.3478,5.6345,267584,0
2008-08-11,5.6389,6.0007,5.6214,5.93,222865,0
2008-08-12,5.952,5.952,5.7758,5.8154,190697,0
2008-08-13,5.798,5.952,5.7317,5.9254,141964,0
2008-08-14,5.8856,5.952,5.837,5.9168,177406,0
2008-08-15,6.0404,6.1461,5.7758,5.7843,348362,0
2008-08-18,5.78,5.8419,5.7537,5.8198,321109,0
2008-08-19,5.7666,6.0404,5.7358,5.9254,280050,0
2008-08-20,5.9434,6.1507,5.8066,5.9122,314097,0
2008-08-21,5.8856,6.1369,5.8856,6.0536,304978,0
2008-08-22,6.1461,6.2433,6.0706,6.2083,270419,0
2008-08-25,6.1546,6.172,5.9875,6.0095,270417,0
2008-08-26,5.992,6.1507,5.9434,6.1507,149968,0
2008-08-27,6.1329,6.2433,6.1197,6.172,230422,0
2008-08-28,6.1588,6.2826,6.1197,6.2783,204011,0
2008-08-29,6.2209,6.2601,6.0706,6.172,229801,0
2008-09-02,6.2924,6.3488,5.9694,6.0706,371416,0
2008-09-03,6.0404,6.1681,5.9694,6.1507,236468,0
2008-09-04,6.1639,6.1639,5.8596,5.8816,289413,0
2008-09-05,5.8241,5.9963,5.6874,5.9826,318095,0
2008-09-08,5.9875,6.3661,5.8856,5.9476,299473,0
2008-09-09,5.93,6.0137,5.8286,5.8902,416598,0
2008-09-10,5.9738,5.9738,5.7405,5.8154,464923,0
2008-09-11,5.7758,5.7758,5.6436,5.7272,366647,0
2008-09-12,5.6695,5.8509,5.6695,5.8066,213931,0
2008-09-15,5.5551,5.7317,5.5111,5.5199,475237,0
2008-09-16,5.4451,5.5551,5.0833,5.5551,641524,0
2008-09-17,5.4893,5.5111,5.0529,5.2288,721086,0
2008-09-18,5.313,5.7537,5.2905,5.6654,907251,0
2008-09-19,6.4322,6.4322,5.2288,5.4054,2492465,0
2008-09-22,5.4231,5.6654,5.3965,5.4011,577181,0
2008-09-23,5.6654,5.7272,5.436,5.723,487750,0
2008-09-24,5.7933,5.952,5.6475,5.7358,433554,0
2008-09-25,5.952,6.0747,5.8419,6.0007,635028,0
2008-09-26,5.7095,5.952,5.5776,5.8419,420846,0
2008-09-29,5.7358,5.952,5.3392,5.357,487357,0
2008-09-30,5.5111,5.7179,5.383,5.6475,464822,0
2008-10-01,5.7317,5.798,5.2288,5.7666,244705,0
2008-10-02,5.7317,5.7317,5.5154,5.564,238687,0
2008-10-03,5.379,5.7317,5.2819,5.2819,348556,0
2008-10-06,5.1275,5.1758,4.5854,4.9158,858295,0
2008-10-07,4.9029,4.9686,4.1883,4.2325,390853,0
2008-10-08,4.0692,4.127,3.3109,3.8445,945552,0
2008-10-09,3.8492,3.8753,2.526,2.7732,1419654,0
2008-10-10,2.7073,4.8494,2.6058,4.7438,1611443,0
2008-10-13,4.9117,5.4011,4.7353,5.4011,1001796,0
2008-10-14,6.172,6.172,5.2905,5.4493,971480,0
2008-10-15,5.2905,5.2905,5.0704,5.1013,522460,0
2008-10-16,5.2905,5.5154,5.0704,5.5154,427866,0
2008-10-17,5.379,5.564,5.2026,5.3042,576717,0
2008-10-20,5.383,5.4628,5.2733,5.4054,235528,0
2008-10-21,5.3169,5.3169,4.9643,5.0216,369364,0
2008-10-22,4.8543,5.0216,4.5322,4.5631,436186,0
2008-10-23,4.6517,4.7396,4.3736,4.5191,391602,0
2008-10-24,4.2325,4.7881,3.9681,4.6735,501442,0
2008-10-27,4.6559,4.7483,4.4706,4.5143,297950,0
2008-10-28,4.6999,5.2905,4.6336,5.2774,426780,0
2008-10-29,5.2905,5.3352,4.995,5.2335,261914,0
2008-10-30,5.5022,5.5022,5.0704,5.2995,265217,0
2008-10-31,5.2905,5.5465,5.1805,5.5465,384248,0
2008-11-03,5.6302,5.7317,5.3703,5.5154,236278,0
2008-11-04,5.6345,5.6654,5.379,5.5776,241669,0
2008-11-05,5.4714,5.6214,5.2819,5.2819,309218,0
2008-11-06,5.2154,5.48,4.9029,5.0883,272175,0
2008-11-07,5.2509,5.3214,4.6517,4.6999,360519,0
2008-11-10,4.9909,5.1362,4.4352,4.6517,523997,0
2008-11-11,4.5322,4.7133,4.1883,4.5322,604999,0
2008-11-12,4.4352,4.6735,4.2548,4.3692,336706,0
2008-11-13,3.9949,4.7133,3.9949,4.6029,413645,0
2008-11-14,4.4088,4.5854,4.3692,4.4002,316717,0
2008-11-17,4.3649,4.4088,4.0253,4.4088,298939,0
2008-11-18,4.4088,4.4883,4.0649,4.1929,433206,0
2008-11-19,4.1225,4.2236,4.0782,4.0958,376989,0
2008-11-20,4.0209,4.0958,3.818,3.9196,613168,0
2008-11-21,3.9637,4.2593,3.5933,4.2325,728234,0
2008-11-24,4.378,4.7747,4.2016,4.7396,600215,0
2008-11-25,4.4397,4.8276,4.4352,4.7705,1041252,0
2008-11-26,4.66,5.1582,4.5191,5.1582,388270,0
2008-11-28,5.2819,5.6167,5.1893,5.564,288198,0
2008-12-01,5.3653,5.3965,4.8013,4.8056,485302,0
2008-12-02,4.8672,5.2115,4.8145,5.2115,363213,0
2008-12-03,5.066,5.1977,4.6909,5.1362,412906,0
2008-12-04,5.0437,5.2423,4.7528,4.7835,349712,0
2008-12-05,4.7218,5.0261,4.5191,4.8895,418006,0
2008-12-08,5.0173,5.0704,4.7084,4.8587,647785,0
2008-12-09,4.6777,5.0616,4.5676,4.5943,442377,0
2008-12-10,4.7835,4.938,4.528,4.7175,511484,0
2008-12-11,4.6423,4.8807,4.6295,4.7043,459745,0
2008-12-12,4.6162,4.9557,4.5544,4.9421,280340,0
2008-12-15,4.96,4.9643,4.7572,4.8013,309109,0
2008-12-16,4.9203,4.995,4.7175,4.9513,366147,0
2008-12-17,4.8494,5.0833,4.7705,5.0833,435448,0
2008-12-18,5.141,5.2645,4.8763,4.8763,393483,0
2008-12-19,5.2154,5.22,4.9069,4.9336,1551486,0
2008-12-22,5.0081,5.1013,4.9158,5.0793,575810,0
2008-12-23,5.0969,5.1053,4.9686,5.0833,307751,0
2008-12-24,5.1977,5.1977,5.0394,5.1229,286706,0
2008-12-26,5.1847,5.2465,5.1013,5.1582,313028,0
2008-12-29,5.0261,5.0483,4.7396,5.0216,493243,0
2008-12-30,5.066,5.0883,4.8981,5.0261,507291,0
2008-12-31,5.066,5.3392,4.982,5.2774,495796,0
2009-01-02,5.3042,5.4893,5.2335,5.3703,271671,0
2009-01-05,5.3613,5.6874,5.3352,5.6833,593468,0
2009-01-06,5.7095,5.7095,4.8763,5.5551,578678,0
2009-01-07,5.4538,5.5727,5.3613,5.467,256106,0
2009-01-08,5.3613,5.6214,5.3613,5.6214,338524,0
2009-01-09,5.5904,5.6214,5.1935,5.2378,341990,0
2009-01-12,5.1977,5.383,5.154,5.1977,351809,0
2009-01-13,5.1496,5.4054,5.0969,5.2465,242716,0
2009-01-14,5.1496,5.3921,4.995,5.2905,528078,0
2009-01-15,5.2905,5.4186,5.0304,5.2423,424839,0
2009-01-16,5.2905,5.2905,4.8763,5.1098,392484,0
2009-01-20,5.0925,5.0925,4.6909,4.7353,563532,0
2009-01-21,4.6777,5.066,4.6777,5.0616,324640,0
2009-01-22,4.938,4.9733,4.7438,4.8276,182102,0
2009-01-23,4.6777,4.9557,4.6735,4.9029,242165,0
2009-01-26,4.8412,5.0304,4.4706,4.8104,293410,0
2009-01-27,4.8056,4.9247,4.7791,4.9117,296470,0
2009-01-28,4.938,5.2026,4.938,5.1275,446297,0
2009-01-29,5.066,5.1275,4.9557,4.9557,363161,0
2009-01-30,5.0039,5.0173,4.7438,4.7747,488928,0
2009-02-02,4.7969,4.8276,4.6382,4.7791,542276,0
2009-02-03,4.8494,4.8494,4.7528,4.8056,427973,0
2009-02-04,4.8233,4.9421,4.6821,4.7353,239402,0
2009-02-05,4.6777,4.8276,4.6517,4.6954,423318,0
2009-02-06,4.6735,4.7043,4.4132,4.6954,676265,0
2009-02-09,4.6517,4.8233,4.6423,4.7791,198321,0
2009-02-10,4.7263,4.7791,4.2548,4.4442,945809,0
2009-02-11,4.3914,4.6645,4.1755,4.2148,756560,0
2009-02-12,4.1489,4.1489,3.9765,4.0337,876370,0
2009-02-13,3.9681,4.0518,3.8622,3.9415,905555,0
2009-02-17,3.9239,3.9415,3.6814,3.7518,865115,0
2009-02-18,3.7784,3.9329,3.7211,3.8137,1055614,0
2009-02-19,3.8622,3.9239,3.712,3.7257,430628,0
2009-02-20,3.655,3.6945,3.5273,3.6065,929936,0
2009-02-23,3.6594,3.6814,3.4963,3.5226,692840,0
2009-02-24,3.5448,3.6682,3.4037,3.6506,627332,0
2009-02-25,3.6814,3.6945,3.395,3.5892,497243,0
2009-02-26,3.5712,3.6945,3.5054,3.6197,551580,0
2009-02-27,3.54,3.8001,3.5273,3.5671,455314,0
2009-03-02,3.5054,3.5493,3.3773,3.3773,497414,0
2009-03-03,3.3378,3.3727,3.0644,3.1083,715412,0
2009-03-04,3.161,3.4173,2.9761,3.3109,673673,0
2009-03-05,3.2272,3.2272,2.9761,3.0553,463413,0
2009-03-06,3.0904,3.0995,2.835,2.901,491808,0
2009-03-09,2.8524,2.9761,2.7246,2.8129,444680,0
2009-03-10,2.8834,3.2318,2.7819,3.2185,426412,0
2009-03-11,3.2628,3.3596,3.0904,3.1435,331419,0
2009-03-12,3.1348,3.4173,3.007,3.3859,547300,0
2009-03-13,3.3993,3.5273,3.3109,3.364,335158,0
2009-03-16,3.395,3.518,3.2934,3.3069,469310,0
2009-03-17,3.3201,3.4389,3.1877,3.3552,535138,0
2009-03-18,3.3596,3.8492,3.3378,3.8445,502518,0
2009-03-19,3.9018,4.0739,3.8796,3.8977,470770,0
2009-03-20,3.9591,3.9681,3.624,3.624,403298,0
2009-03-23,3.7388,4.0958,3.6682,4.0871,556669,0
2009-03-24,4.1225,4.2325,4.0337,4.0518,648660,0
2009-03-25,4.3164,4.3649,4.0562,4.228,725197,0
2009-03-26,4.3121,4.3736,4.1442,4.2942,611367,0
2009-03-27,4.1579,4.1579,3.9544,3.9681,360219,0
2009-03-30,3.9415,3.9681,3.6377,3.7474,497493,0
2009-03-31,3.8137,3.8578,3.5755,3.7566,592549,0
2009-04-01,3.6992,3.6992,3.6108,3.6283,683587,0
2009-04-02,3.7652,3.9061,3.6769,3.884,637264,0
2009-04-03,3.6377,3.8796,3.6377,3.8355,423326,0
2009-04-06,3.8355,3.8355,3.7034,3.8095,311125,0
2009-04-07,3.7518,3.7825,3.6416,3.6461,387629,0
2009-04-08,3.6594,3.7034,3.6329,3.6638,399622,0
2009-04-09,3.708,3.9988,3.708,3.9765,462840,0
2009-04-13,3.8796,4.0782,3.8796,4.0649,400026,0
2009-04-14,4.0606,4.0606,3.8796,3.9061,415171,0
2009-04-15,3.9723,4.0562,3.9149,4.0475,421038,0
2009-04-16,4.0827,4.0827,3.8977,4.0253,480136,0
2009-04-17,4.0475,4.0958,4.0165,4.0298,338201,0
2009-04-20,3.9723,3.9814,3.6283,3.6283,594774,0
2009-04-21,3.6594,3.9765,3.6377,3.8796,540495,0
2009-04-22,3.5226,3.5933,3.3684,3.5054,3093027,0
2009-04-23,3.5273,3.7474,3.4389,3.7474,1507906,0
2009-04-24,3.7518,3.8492,3.7474,3.7784,819803,0
2009-04-27,3.8137,3.8403,3.7518,3.796,758476,0
2009-04-28,3.7913,3.8533,3.7474,3.7913,864948,0
2009-04-29,3.8533,3.9415,3.8355,3.9372,805131,0
2009-04-30,3.9988,4.0475,3.9723,3.9988,960510,0
2009-05-01,4.0077,4.0827,3.9814,4.0337,670531,0
2009-05-04,4.0958,4.1311,4.0337,4.0916,822881,0
2009-05-05,4.1397,4.1883,4.0562,4.1842,711296,0
2009-05-06,4.2632,4.2679,4.0649,4.1225,582509,0
2009-05-07,4.3209,4.4088,4.1883,4.3692,1605966,0
2009-05-08,4.4088,4.6382,4.4088,4.6205,1268272,0
2009-05-11,4.6694,4.7133,4.5104,4.5763,1104698,0
2009-05-12,4.4528,4.6735,4.3692,4.4088,766999,0
2009-05-13,4.3559,4.3692,4.1883,4.1883,619819,0
2009-05-14,4.1883,4.4002,4.1225,4.2989,621422,0
2009-05-15,4.3339,4.3914,4.1883,4.2109,505313,0
2009-05-18,4.2764,4.5016,4.2413,4.3649,744495,0
2009-05-19,4.1711,4.1711,3.6155,3.7296,3433074,0
2009-05-20,3.5978,3.6506,3.5892,3.6377,11381568,0
2009-05-21,3.6283,3.6945,3.624,3.6638,2679535,0
2009-05-22,3.6814,3.7913,3.6594,3.7296,1734474,0
2009-05-26,3.7431,3.8137,3.7168,3.805,2200938,0
2009-05-27,3.7913,3.8314,3.5493,3.6155,2054302,0
2009-05-28,3.6682,3.8403,3.6377,3.8137,2084436,0
2009-05-29,3.8137,3.871,3.7211,3.7566,4521592,0
2009-06-01,3.8445,3.9149,3.7695,3.9061,1551195,0
2009-06-02,3.9018,4.0562,3.8796,4.0077,2034873,0
2009-06-03,3.9814,3.9949,3.8622,3.9239,1074514,0
2009-06-04,3.9681,4.0782,3.9591,4.0692,1310530,0
2009-06-05,4.0253,4.1003,3.9681,4.0827,1072705,0
2009-06-08,4.0827,4.127,4.0562,4.0871,1298658,0
2009-06-09,4.1358,4.1397,4.0562,4.0739,889969,0
2009-06-10,4.1003,4.1176,4.0119,4.0782,898487,0
2009-06-11,4.0034,4.1711,4.0034,4.1176,1017471,0
2009-06-12,4.1003,4.1397,4.0119,4.1311,1196781,0
2009-06-15,4.1003,4.1311,4.0562,4.1176,847677,0
2009-06-16,4.1532,4.1929,4.1136,4.1176,1006442,0
2009-06-17,4.1136,4.1883,4.0649,4.1665,836726,0
2009-06-18,4.1532,4.1977,4.0562,4.1977,1039357,0
2009-06-19,4.228,4.228,4.1442,4.206,1344002,0
2009-06-22,4.1755,4.1755,4.0034,4.0077,1132344,0
2009-06-23,4.0165,4.0429,3.884,3.9018,1194423,0
2009-06-24,3.9814,4.281,3.9814,4.0916,2560159,0
2009-06-25,4.0958,4.2593,4.0782,4.2413,1670468,0
2009-06-26,4.1977,4.484,4.1883,4.484,4773827,0
2009-06-29,4.4663,4.5943,4.3649,4.378,2010636,0
2009-06-30,4.1225,4.1883,3.9901,4.0562,5012318,0
2009-07-01,4.0827,4.4088,4.0782,4.4088,7955092,0
2009-07-02,4.3427,4.4312,4.2989,4.387,2409624,0
2009-07-06,4.281,4.281,4.1003,4.1665,1379660,0
2009-07-07,4.1225,4.127,4.0119,4.0429,1090844,0
2009-07-08,4.0387,4.0429,3.7913,3.8885,1662376,0
2009-07-09,3.8977,3.9637,3.8578,3.9283,697008,0
2009-07-10,3.9018,3.9461,3.8137,3.9196,787637,0
2009-07-13,3.9504,4.0958,3.9461,4.0916,1163725,0
2009-07-14,4.1092,4.1442,4.0562,4.1442,978303,0
2009-07-15,4.1665,4.2764,4.0916,4.2503,1409968,0
2009-07-16,4.2456,4.2593,4.1532,4.2236,1245437,0
2009-07-17,4.2456,4.3209,4.2325,4.3033,1010985,0
2009-07-20,4.3604,4.3604,4.2548,4.281,923520,0
2009-07-21,4.3291,4.3291,4.1092,4.1579,1054345,0
2009-07-22,4.1442,4.1929,4.1225,4.1665,579695,0
2009-07-23,4.1442,4.2413,4.0916,4.1442,1774145,0
2009-07-24,4.1225,4.2679,4.1225,4.237,716624,0
2009-07-27,4.206,4.3164,4.2016,4.2854,729702,0
2009-07-28,4.2854,4.3516,4.2413,4.3472,886049,0
2009-07-29,4.3251,4.4088,4.3251,4.4046,837379,0
2009-07-30,4.4088,4.5191,4.3824,4.4221,1492907,0
2009-07-31,4.4485,4.484,4.3649,4.4176,1950616,0
2009-08-03,4.4221,4.5322,4.3427,4.4088,1959405,0
2009-08-04,4.4002,4.4793,4.3736,4.4352,1138908,0
2009-08-05,4.4618,4.4928,4.3649,4.4002,1178566,0
2009-08-06,4.5104,4.5104,4.387,4.4002,1000738,0
2009-08-07,4.4883,4.4883,4.387,4.4397,1067818,0
2009-08-10,4.4528,4.4751,4.3959,4.4132,912999,0
2009-08-11,4.4088,4.4397,4.3164,4.3427,1396669,0
2009-08-12,4.3164,4.4266,4.2989,4.3736,1044546,0
2009-08-13,4.4132,4.4132,4.3736,4.4002,510127,0
2009-08-14,4.4088,4.4176,4.2989,4.3033,882028,0
2009-08-17,4.2548,4.3251,4.2109,4.2854,731924,0
2009-08-18,4.3427,4.3736,4.2942,4.3382,807547,0
2009-08-19,4.3251,4.4176,4.2193,4.4088,781915,0
2009-08-20,4.3736,4.4751,4.3736,4.4312,1064007,0
2009-08-21,4.4793,4.5544,4.4397,4.528,1199137,0
2009-08-24,4.4883,4.528,4.4266,4.4485,1419708,0
2009-08-25,4.4618,4.5104,4.4528,4.4706,837807,0
2009-08-26,4.5016,4.5854,4.484,4.5854,1890178,0
2009-08-27,4.6205,4.6423,4.5191,4.5763,1282428,0
2009-08-28,4.6073,4.6382,4.5143,4.5143,1135820,0
2009-08-31,4.4972,4.5631,4.4575,4.4972,1083306,0
2009-09-01,4.4793,4.5191,4.2109,4.2679,2144891,0
2009-09-02,4.2236,4.2723,4.1883,4.2193,1174478,0
2009-09-03,4.2548,4.2632,4.1711,4.1842,1744537,0
2009-09-04,4.1929,4.3033,4.1755,4.2593,1099563,0
2009-09-08,4.3824,4.4485,4.3649,4.4088,1240458,0
2009-09-09,4.4088,4.4883,4.4046,4.484,1008825,0
2009-09-10,4.5016,4.5676,4.4528,4.5499,1252322,0
2009-09-11,4.5896,4.5984,4.5322,4.5763,867875,0
2009-09-14,4.5322,4.5984,4.4485,4.5191,1798977,0
2009-09-15,4.5191,4.5896,4.4793,4.5854,1317077,0
2009-09-16,4.6162,4.6295,4.5676,4.6295,1538954,0
2009-09-17,4.5854,4.5943,4.4352,4.4442,2373802,0
2009-09-18,4.4706,4.5763,4.4528,4.5631,1679505,0
2009-09-21,4.5631,4.5943,4.5016,4.5412,1163803,0
2009-09-22,4.6029,4.6777,4.5191,4.66,1143921,0
2009-09-23,4.6735,4.9117,4.6517,4.8456,2848513,0
2009-09-24,4.4312,4.5367,4.3692,4.4397,5871084,0
2009-09-25,4.4528,4.4928,4.4176,4.4663,1806720,0
2009-09-28,4.5676,4.6694,4.4663,4.6423,2774504,0
2009-09-29,4.6868,4.7747,4.6517,4.6517,2828988,0
2009-09-30,4.7705,4.7747,4.6954,4.7218,2629157,0
2009-10-01,4.8013,4.8056,4.7175,4.7263,1953656,0
2009-10-02,4.6868,4.7791,4.6517,4.7483,1800303,0
2009-10-05,4.8456,4.982,4.8104,4.982,4265767,0
2009-10-06,4.7969,4.8145,4.7043,4.8056,2615669,0
2009-10-07,4.7705,4.8013,4.66,4.7133,1691870,0
2009-10-08,4.7396,4.7572,4.6954,4.7308,1803451,0
2009-10-09,4.7043,4.7396,4.6821,4.7396,973074,0
2009-10-12,4.8494,4.8494,4.6735,4.6909,1517603,0
2009-10-13,4.6999,4.7175,4.4883,4.572,2186858,0
2009-10-14,4.6517,4.6954,4.6205,4.6909,1258475,0
2009-10-15,4.6909,4.6909,4.6249,4.6909,1054543,0
2009-10-16,4.6694,4.6821,4.5763,4.6382,836672,0
2009-10-19,4.6909,4.7175,4.5896,4.6473,1013858,0
2009-10-20,4.6821,4.6821,4.5499,4.5807,984962,0
2009-10-21,4.6423,4.6954,4.572,4.5807,1275122,0
2009-10-22,4.5854,4.6645,4.5676,4.66,1002724,0
2009-10-23,4.6645,4.6821,4.5544,4.6029,931090,0
2009-10-26,4.6295,4.6735,4.5854,4.6517,1313926,0
2009-10-27,4.6517,4.66,4.5544,4.5631,1126919,0
2009-10-28,4.5457,4.5763,4.4088,4.4221,1455797,0
2009-10-29,4.4883,4.5499,4.4132,4.5236,1449791,0
2009-10-30,4.5058,4.5236,4.378,4.378,2312561,0
2009-11-02,4.4972,4.5058,4.387,4.4221,1632873,0
2009-11-03,4.4132,4.4528,4.3291,4.4002,1543255,0
2009-11-04,4.4352,4.4528,4.3736,4.378,884598,0
2009-11-05,4.4266,4.5587,4.4046,4.5191,954044,0
2009-11-06,4.4972,4.5807,4.4883,4.5412,1035887,0
2009-11-09,4.6073,4.6249,4.5457,4.5631,1216720,0
2009-11-10,4.5457,4.6205,4.5058,4.6029,2169731,0
2009-11-11,4.5763,4.5807,4.4397,4.4751,1691391,0
2009-11-12,4.4706,4.5058,4.3736,4.4793,1801213,0
2009-11-13,4.4751,4.4972,4.3427,4.4046,1996122,0
2009-11-16,4.4751,4.6162,4.4528,4.6118,2423789,0
2009-11-17,4.6118,4.7353,4.5943,4.6954,1681211,0
2009-11-18,4.6954,4.7705,4.6821,4.7614,1702886,0
2009-11-19,4.7133,4.7835,4.66,4.7353,1080660,0
2009-11-20,4.7353,4.7659,4.6735,4.7396,973678,0
2009-11-23,4.7881,4.9029,4.7881,4.8628,2200802,0
2009-11-24,4.8895,4.9158,4.8367,4.9158,1413055,0
2009-11-25,4.9203,4.9686,4.8276,4.8367,1703396,0
2009-11-27,4.7614,4.8145,4.7396,4.7483,796597,0
2009-11-30,4.8013,4.8056,4.6954,4.7969,2235986,0
2009-12-01,4.8494,4.8494,4.7747,4.8412,1444350,0
2009-12-02,4.8494,4.8672,4.8104,4.8456,1905090,0
2009-12-03,4.8718,4.8718,4.8145,4.8189,3527973,0
2009-12-04,4.9069,4.9069,4.8145,4.8456,2594165,0
2009-12-07,4.8494,4.8807,4.7791,4.8322,1994585,0
2009-12-08,4.8276,4.8494,4.7835,4.8456,2098036,0
2009-12-09,4.8412,4.8937,4.8322,4.8763,1493127,0
2009-12-10,4.8763,4.8851,4.8412,4.8672,1769085,0
2009-12-11,4.8672,4.8937,4.8276,4.8895,1554855,0
2009-12-14,4.8937,4.9421,4.8763,4.9421,1910449,0
2009-12-15,4.938,5.0081,4.9203,4.9909,1720559,0
2009-12-16,5.0039,5.1013,4.9909,5.1013,1981845,0
2009-12-17,5.0883,5.1758,5.0704,5.1013,1923866,0
2009-12-18,5.1013,5.2905,5.0529,5.2905,4937707,0
2009-12-21,5.383,5.4054,5.2246,5.2862,3455696,0
2009-12-22,5.2819,5.3523,5.2733,5.3214,2522377,0
2009-12-23,5.3352,5.379,5.313,5.3523,1888774,0
2009-12-24,5.3478,5.4231,5.3392,5.4143,944805,0
2009-12-28,5.4493,5.4628,5.3741,5.427,2970140,0
2009-12-29,5.326,5.3478,5.1669,5.22,1677904,0
2009-12-30,5.1805,5.22,5.1142,5.22,1783581,0
2009-12-31,5.2246,5.2774,5.2069,5.2069,1195978,0
2010-01-04,5.2465,5.3302,5.2246,5.2905,1852386,0
2010-01-05,5.2995,5.3434,5.2733,5.3302,1542763,0
2010-01-06,5.3392,5.4321,5.3302,5.3965,1277679,0
2010-01-07,5.4186,5.467,5.3392,5.4451,1426361,0
2010-01-08,5.4451,5.5424,5.4451,5.5246,1542630,0
2010-01-11,5.5682,5.6475,5.5111,5.6214,1575545,0
2010-01-12,5.5993,5.6436,5.5551,5.5904,1384762,0
2010-01-13,5.595,5.6302,5.5333,5.5862,1398907,0
2010-01-14,5.5993,5.6436,5.5551,5.5727,1315911,0
2010-01-15,5.5993,5.6082,5.5111,5.5333,1297591,0
2010-01-19,5.5424,5.7272,5.5377,5.7179,1584794,0
2010-01-20,5.6874,5.8286,5.6082,5.8198,1859706,0
2010-01-21,5.6436,5.8241,5.2951,5.436,3599883,0
2010-01-22,5.379,5.5154,5.2905,5.3879,1924569,0
2010-01-25,5.4493,5.5727,5.4451,5.5505,1406046,0
2010-01-26,5.5551,5.5776,5.2595,5.2684,2591782,0
2010-01-27,5.2905,5.3081,5.0969,5.2862,2674492,0
2010-01-28,5.2819,5.2905,5.1362,5.2115,1320937,0
2010-01-29,5.2423,5.2595,5.0216,5.0304,2037180,0
2010-02-01,5.0616,5.0616,4.6205,4.9203,3376981,0
2010-02-02,4.938,5.1188,4.9069,5.066,1910762,0
2010-02-03,5.0704,5.1582,4.8851,4.9247,2251099,0
2010-02-04,4.8763,4.8763,4.7043,4.7438,2744545,0
2010-02-05,4.7175,4.7528,4.5236,4.7528,2777586,0
2010-02-08,4.7747,4.8456,4.7659,4.7791,1870934,0
2010-02-09,4.8412,4.8718,4.7353,4.8145,2071000,0
2010-02-10,4.8104,4.8104,4.5412,4.6073,3674385,0
2010-02-11,4.6205,4.7043,4.5896,4.6559,1881207,0
2010-02-12,4.6517,4.8145,4.6118,4.8013,2414371,0
2010-02-16,4.8494,4.9247,4.8276,4.9203,2042864,0
2010-02-17,4.96,5.0569,4.9158,4.9909,1969481,0
2010-02-18,4.982,5.066,4.938,5.0616,1525669,0
2010-02-19,5.0704,5.0704,4.9643,4.9863,1493446,0
2010-02-22,5.0437,5.1319,5.0261,5.1098,2527780,0
2010-02-23,5.1362,5.2423,5.0747,5.1098,1914866,0
2010-02-24,5.1142,5.1847,5.0833,5.1053,1513102,0
2010-02-25,5.0883,5.154,5.0793,5.141,1476923,0
2010-02-26,5.1582,5.1669,5.0925,5.1229,1466002,0
2010-03-01,5.1669,5.2026,5.154,5.1847,1702357,0
2010-03-02,5.2154,5.22,5.1319,5.163,1625591,0
2010-03-03,5.1582,5.1669,5.1229,5.154,1347483,0
2010-03-04,5.163,5.2288,5.1275,5.2288,1403931,0
2010-03-05,5.2819,5.5111,5.2774,5.3352,2740002,0
2010-03-08,5.3613,5.4937,5.3392,5.4581,1155741,0
2010-03-09,5.4628,5.5068,5.4054,5.4761,1449085,0
2010-03-10,5.5022,5.595,5.4714,5.5199,1869637,0
2010-03-11,5.5111,5.564,5.4937,5.5333,1154493,0
2010-03-12,5.5505,5.5776,5.4186,5.5199,1555970,0
2010-03-15,5.5424,5.5424,5.4231,5.4714,1139756,0
2010-03-16,5.427,5.5111,5.3965,5.4977,1404568,0
2010-03-17,5.5111,5.5377,5.4054,5.4628,2154343,0
2010-03-18,5.4628,5.48,5.313,5.3653,1916591,0
2010-03-19,5.4538,5.467,5.383,5.4451,2750893,0
2010-03-22,5.4231,5.6256,5.4143,5.5862,2347807,0
2010-03-23,5.6167,5.652,5.564,5.6475,1815257,0
2010-03-24,5.6436,5.6611,5.595,5.5993,1993648,0
2010-03-25,5.6475,5.6788,5.5993,5.5993,1757914,0
2010-03-26,5.6302,5.6611,5.5993,5.6214,1893727,0
2010-03-29,5.4937,5.5111,5.4097,5.5022,2505859,0
2010-03-30,5.3741,5.4451,5.2559,5.3523,2302336,0
2010-03-31,5.3434,5.4011,5.3352,5.357,1367846,0
2010-04-01,5.4054,5.4097,5.3081,5.3613,1527767,0
2010-04-05,5.3613,5.3613,5.2026,5.2733,3362389,0
2010-04-06,5.2995,5.3392,5.2465,5.3392,1739465,0
2010-04-07,5.3392,5.3613,5.2684,5.3042,1564981,0
2010-04-08,5.2905,5.3042,5.2246,5.2465,1782094,0
2010-04-09,5.2335,5.2509,5.1229,5.1758,2146308,0
2010-04-12,5.1717,5.2335,5.1582,5.2246,2398699,0
2010-04-13,5.2246,5.2335,5.1758,5.2154,1451795,0
2010-04-14,5.22,5.3653,5.1977,5.3523,2252193,0
2010-04-15,5.3434,5.4054,5.2774,5.379,1164637,0
2010-04-16,5.3879,5.4054,5.1805,5.2335,1945104,0
2010-04-19,5.2288,5.2862,5.1805,5.2862,1398404,0
2010-04-20,5.3352,5.3352,5.2465,5.2862,1668560,0
2010-04-21,5.2905,5.313,5.2069,5.2378,1276081,0
2010-04-22,5.22,5.2559,5.1582,5.2509,1173111,0
2010-04-23,5.2721,5.2721,5.2048,5.2674,1523569,0
2010-04-26,5.2684,5.2733,5.1847,5.1847,1638948,0
2010-04-27,5.1805,5.2335,5.0833,5.0833,2417702,0
2010-04-28,5.1013,5.163,5.0925,5.1496,1949947,0
2010-04-29,5.1669,5.2595,5.1362,5.2154,2280110,0
2010-04-30,5.2378,5.2378,5.0833,5.1275,1984196,0
2010-05-03,5.1362,5.1893,5.1142,5.163,1399957,0
2010-05-04,5.1319,5.1319,4.9421,4.9863,2406468,0
2010-05-05,4.8718,4.8937,4.5191,4.7659,4350993,0
2010-05-06,4.7614,4.8587,3.9018,4.5457,4496336,0
2010-05-07,4.572,4.6694,4.4575,4.5499,2954019,0
2010-05-10,4.8456,4.8456,4.7175,4.8412,1798737,0
2010-05-11,4.8367,4.8412,4.6954,4.8013,2361536,0
2010-05-12,4.8367,4.9203,4.8322,4.8322,2716733,0
2010-05-13,4.8494,4.8763,4.7614,4.7926,2085127,0
2010-05-14,4.7747,4.7747,4.5943,4.6295,1981998,0
2010-05-17,4.6517,4.6821,4.5191,4.6249,2565502,0
2010-05-18,4.7705,4.7969,4.5807,4.6029,2154864,0
2010-05-19,4.5676,4.6645,4.5191,4.5854,2101045,0
2010-05-20,4.5236,4.5631,4.387,4.3959,3305667,0
2010-05-21,4.3251,4.5412,4.2193,4.4793,3099155,0
2010-05-24,4.4883,4.4972,4.3736,4.3824,1452914,0
2010-05-25,4.2679,4.3649,4.2325,4.3559,3080390,0
2010-05-26,4.4266,4.5676,4.4266,4.4575,2694245,0
2010-05-27,4.5587,4.6954,4.5499,4.6909,2716194,0
2010-05-28,4.6909,4.7043,4.5412,4.5457,2677101,0
2010-06-01,4.5236,4.5457,4.4221,4.4221,1670903,0
2010-06-02,4.4352,4.5676,4.4176,4.5676,1892184,0
2010-06-03,4.5854,4.6295,4.5191,4.5457,1730983,0
2010-06-04,4.484,4.4972,4.4002,4.4132,1783836,0
2010-06-07,4.4442,4.4883,4.2942,4.2989,1520549,0
2010-06-08,4.3033,4.3824,4.2593,4.2942,2139265,0
2010-06-09,4.3427,4.4046,4.2764,4.2942,1715858,0
2010-06-10,4.3692,4.4793,4.3516,4.4751,1543280,0
2010-06-11,4.4397,4.5763,4.4088,4.5763,1231999,0
2010-06-14,4.6162,4.7396,4.6073,4.6295,2343386,0
2010-06-15,4.6868,4.7572,4.6423,4.7396,1898380,0
2010-06-16,4.7133,4.7396,4.6382,4.7084,1582023,0
2010-06-17,4.7396,4.7926,4.6954,4.7483,1918924,0
2010-06-18,4.7791,4.8494,4.7175,4.7926,1926249,0
2010-06-21,4.6868,4.7043,4.4528,4.4706,7743852,0
2010-06-22,4.4751,4.5544,4.4442,4.4442,3582381,0
2010-06-23,4.4618,4.4972,4.4442,4.4663,2456468,0
2010-06-24,4.4528,4.484,4.4132,4.4221,2521495,0
2010-06-25,4.4266,4.484,4.4132,4.484,4925702,0
2010-06-28,4.4442,4.4575,4.3649,4.3736,2767385,0
2010-06-29,4.3559,4.3736,4.2632,4.2854,3602429,0
2010-06-30,4.2763,4.3357,4.2533,4.2533,2828384,0
2010-07-01,4.237,4.237,4.0562,4.1842,3717266,0
2010-07-02,4.1883,4.2016,4.1003,4.1489,1709831,0
2010-07-06,4.1883,4.2193,4.0782,4.1092,2679886,0
2010-07-07,4.1092,4.2548,4.1092,4.2548,2640011,0
2010-07-08,4.281,4.2942,4.2193,4.2723,2127054,0
2010-07-09,4.2764,4.3427,4.2456,4.3339,1705565,0
2010-07-12,4.3382,4.3692,4.281,4.3033,1775766,0
2010-07-13,4.3692,4.4312,4.3382,4.4088,2983351,0
2010-07-14,4.4046,4.4046,4.2989,4.3121,2540756,0
2010-07-15,4.3291,4.3291,4.2325,4.3121,2472719,0
2010-07-16,4.2679,4.3033,4.1883,4.1929,2111569,0
2010-07-19,4.2236,4.2325,4.1711,4.1883,1331381,0
2010-07-20,4.1665,4.281,4.1397,4.2679,1788353,0
2010-07-21,4.3121,4.3121,4.1929,4.1929,2175669,0
2010-07-22,4.2723,4.2989,4.2503,4.29,1883865,0
2010-07-23,4.2593,4.3339,4.2325,4.3339,1976760,0
2010-07-26,4.3427,4.3914,4.3074,4.3914,1700686,0
2010-07-27,4.4088,4.4312,4.3824,4.387,2577240,0
2010-07-28,4.3516,4.3649,4.2764,4.2764,1729624,0
2010-07-29,4.3339,4.3472,4.2325,4.3209,1658779,0
2010-07-30,4.2723,4.3382,4.2593,4.281,1904347,0
2010-08-02,4.3339,4.3649,4.2989,4.3472,2536739,0
2010-08-03,4.3427,4.3959,4.3209,4.3251,1715712,0
2010-08-04,4.3339,4.3914,4.3209,4.3914,1287487,0
2010-08-05,4.3824,4.3914,4.3121,4.3427,2393793,0
2010-08-06,4.3209,4.3604,4.2764,4.3074,1691127,0
2010-08-09,4.3209,4.3736,4.3164,4.3559,1585735,0
2010-08-10,4.3382,4.3382,4.2679,4.2723,2186418,0
2010-08-11,4.2593,4.2593,4.1755,4.1755,2709525,0
2010-08-12,4.2503,4.2503,4.1311,4.1755,1807390,0
2010-08-13,4.3516,4.3516,4.1397,4.1489,1143753,0
2010-08-16,4.1442,4.1883,4.1358,4.1532,1193179,0
2010-08-17,4.1842,4.2503,4.1579,4.2148,1700653,0
2010-08-18,4.2148,4.228,4.1755,4.2016,1640014,0
2010-08-19,4.1883,4.206,4.0958,4.0958,2486596,0
2010-08-20,4.0958,4.1665,4.0739,4.1579,1389249,0
2010-08-23,4.1532,4.1755,4.1311,4.1311,1316865,0
2010-08-24,4.0916,4.1003,4.0298,4.0475,1772729,0
2010-08-25,4.0209,4.0916,3.9814,4.0871,1543760,0
2010-08-26,4.1176,4.1977,4.1003,4.127,2531386,0
2010-08-27,4.1176,4.1397,4.0165,4.1311,1530507,0
2010-08-30,3.9723,4.0958,3.9723,4.0606,1720607,0
2010-08-31,4.048,4.1021,3.9842,4.0116,2518029,0
2010-09-01,4.0429,4.0916,4.0119,4.0871,3761478,0
2010-09-02,4.0871,4.1358,4.0692,4.1225,1807993,0
2010-09-03,4.1358,4.237,4.1225,4.2325,2780907,0
2010-09-07,4.2016,4.2148,4.1397,4.1711,2479229,0
2010-09-08,4.1977,4.2548,4.1755,4.2109,1473449,0
2010-09-09,4.2632,4.3121,4.2632,4.29,2722927,0
2010-09-10,4.29,4.3121,4.2764,4.281,1216248,0
2010-09-13,4.3164,4.3516,4.3074,4.3382,1864077,0
2010-09-14,4.3382,4.3382,4.2503,4.2548,2124197,0
2010-09-15,4.2503,4.3033,4.228,4.29,1567968,0
2010-09-16,4.2854,4.2989,4.2456,4.2593,1718366,0
2010-09-17,4.3033,4.3033,4.228,4.2723,1516774,0
2010-09-20,4.2854,4.3649,4.2632,4.3516,1803225,0
2010-09-21,4.3692,4.3692,4.29,4.29,1708764,0
2010-09-22,4.29,4.3209,4.2413,4.2548,1934251,0
2010-09-23,4.2413,4.2632,4.206,4.206,1701862,0
2010-09-24,4.2723,4.3209,4.228,4.3121,2153790,0
2010-09-27,4.3251,4.3427,4.3121,4.3291,2123786,0
2010-09-28,4.2989,4.3033,4.2193,4.2723,2561423,0
2010-09-29,4.2632,4.2854,4.2325,4.2548,2406747,0
2010-09-30,4.285,4.285,4.2407,4.2453,2854508,0
2010-10-01,4.2632,4.2854,4.2236,4.2548,2266176,0
2010-10-04,4.2548,4.2764,4.2236,4.237,2043793,0
2010-10-05,4.2723,4.29,4.2236,4.2854,2311003,0
2010-10-06,4.2854,4.3074,4.281,4.2989,1713293,0
2010-10-07,4.3209,4.3251,4.2764,4.3033,1716488,0
2010-10-08,4.3033,4.3121,4.2632,4.29,1759809,0
2010-10-11,4.2989,4.3121,4.2942,4.3074,1291605,0
2010-10-12,4.29,4.3074,4.2764,4.29,1500836,0
2010-10-13,4.3074,4.3251,4.29,4.3121,2468764,0
2010-10-14,4.3649,4.3649,4.2854,4.3121,1637343,0
2010-10-15,4.3291,4.3427,4.2764,4.281,2246605,0
2010-10-18,4.2854,4.3692,4.281,4.3649,3242547,0
2010-10-19,4.3516,4.3824,4.3074,4.3164,3334532,0
2010-10-20,4.3427,4.3692,4.3251,4.3516,2807327,0
2010-10-21,4.378,4.4132,4.3516,4.3824,3001747,0
2010-10-22,4.4002,4.4088,4.3516,4.3649,1936790,0
2010-10-25,4.4132,4.4176,4.378,4.3959,2221037,0
2010-10-26,4.3959,4.4088,4.387,4.4002,2665574,0
2010-10-27,4.3559,4.3604,4.2854,4.3074,2720224,0
2010-10-28,4.3339,4.3472,4.2723,4.2942,1699758,0
2010-10-29,4.3024,4.3402,4.2834,4.3354,1795585,0
2010-11-01,4.3427,4.3824,4.3339,4.378,2807524,0
2010-11-02,4.387,4.4312,4.3736,4.4312,2342996,0
2010-11-03,4.4397,4.4663,4.4221,4.4575,2007187,0
2010-11-04,4.484,4.5587,4.484,4.5587,2464548,0
2010-11-05,4.5457,4.5984,4.5143,4.5984,1863301,0
2010-11-08,4.6029,4.6559,4.5984,4.6118,2014380,0
2010-11-09,4.6423,4.6517,4.5763,4.5896,1477716,0
2010-11-10,4.6821,4.7218,4.528,4.6249,2966077,0
2010-11-11,4.6073,4.6073,4.5143,4.5236,2565513,0
2010-11-12,4.4928,4.5631,4.4618,4.4706,2255945,0
2010-11-15,4.484,4.5412,4.4397,4.4751,2375683,0
2010-11-16,4.4618,4.4618,4.2632,4.3074,5914871,0
2010-11-17,4.3291,4.3472,4.2942,4.3251,3030726,0
2010-11-18,4.3736,4.4088,4.3427,4.3559,2978795,0
2010-11-19,4.3516,4.378,4.3209,4.3736,2016141,0
2010-11-22,4.3692,4.3736,4.3472,4.3604,2080963,0
2010-11-23,4.3339,4.3604,4.3291,4.3291,2016331,0
2010-11-24,4.3516,4.3692,4.3382,4.3692,2523649,0
2010-11-26,4.3291,4.3516,4.3074,4.3074,1137677,0
2010-11-29,4.3033,4.3209,4.2679,4.3033,2319955,0
2010-11-30,4.2784,4.3058,4.2425,4.2784,3403620,0
2010-12-01,4.3291,4.3472,4.2942,4.3209,2906743,0
2010-12-02,4.3074,4.3427,4.3033,4.3339,2782627,0
2010-12-03,4.3291,4.3604,4.3209,4.3516,1955133,0
2010-12-06,4.3559,4.4221,4.3472,4.387,2776821,0
2010-12-07,4.4266,4.4528,4.4088,4.4221,2082868,0
2010-12-08,4.4221,4.4442,4.4176,4.4266,1749850,0
2010-12-09,4.4352,4.4528,4.4266,4.4442,1526383,0
2010-12-10,4.4575,4.4972,4.4352,4.4706,1790511,0
2010-12-13,4.5016,4.5322,4.4793,4.5016,1957467,0
2010-12-14,4.528,4.5896,4.5143,4.5499,2810883,0
2010-12-15,4.5499,4.5587,4.5058,4.5104,1744567,0
2010-12-16,4.5016,4.5457,4.4793,4.5322,1749845,0
2010-12-17,4.5457,4.6162,4.5236,4.6118,3207906,0
2010-12-20,4.6295,4.6954,4.6205,4.66,3178241,0
2010-12-21,4.6777,4.6999,4.6423,4.6559,2346018,0
2010-12-22,4.6559,4.6954,4.6473,4.6909,1811904,0
2010-12-23,4.6954,4.6999,4.6735,4.6909,1761132,0
2010-12-27,4.6999,4.7483,4.6777,4.7396,2076176,0
2010-12-28,4.7572,4.7705,4.7396,4.7483,2483542,0
2010-12-29,4.7285,4.7328,4.6918,4.7147,1481902,0
2010-12-30,4.7147,4.7699,4.7012,4.7285,1466283,0
2010-12-31,4.7614,4.7614,4.7225,4.7225,1140444,0
2011-01-03,4.7528,4.7835,4.7353,4.7791,2083604,0
2011-01-04,4.7926,4.7926,4.6868,4.6868,2322445,0
2011-01-05,4.6868,4.7791,4.6868,4.7614,1728964,0
2011-01-06,4.7705,4.7881,4.7263,4.7614,2089313,0
2011-01-07,4.7659,4.7791,4.6821,4.7308,1850857,0
2011-01-10,4.7308,4.7835,4.6999,4.7791,1858433,0
2011-01-11,4.7791,4.8233,4.7659,4.8104,2063516,0
2011-01-12,4.8322,4.9117,4.8233,4.8763,2111049,0
2011-01-13,5.0216,5.066,4.982,5.0394,5772823,0
2011-01-14,5.0747,5.1229,5.0483,5.1013,3260346,0
2011-01-18,5.1229,5.1453,5.0833,5.0925,3233765,0
2011-01-19,5.0925,5.0969,4.9203,4.9421,4093126,0
2011-01-20,4.9203,4.9421,4.8104,4.9029,3375159,0
2011-01-21,4.9292,5.0261,4.9203,4.9686,2132441,0
2011-01-24,4.9998,5.0304,4.9733,4.9909,1935621,0
2011-01-25,4.9909,5.0793,4.9863,5.0704,2744635,0
2011-01-26,5.1275,5.154,5.0704,5.0969,3645726,0
2011-01-27,5.0704,5.1053,5.0437,5.0883,1774531,0
2011-01-28,5.0704,5.0793,4.9643,4.9733,2264878,0
2011-01-31,4.9911,5.0299,4.9716,5.0059,1954627,0
2011-02-01,5.0173,5.1053,4.9909,5.0747,1718745,0
2011-02-02,5.066,5.1013,5.0261,5.066,2249020,0
2011-02-03,5.0704,5.0925,5.0261,5.0883,1660923,0
2011-02-04,5.0793,5.1098,5.0483,5.0925,1708055,0
2011-02-07,5.1098,5.141,5.0925,5.1362,1500575,0
2011-02-08,5.141,5.1669,5.0793,5.1669,2677430,0
2011-02-09,5.1669,5.1669,5.1053,5.1142,2042071,0
2011-02-10,5.1142,5.1582,5.0483,5.1053,3070286,0
2011-02-11,5.0793,5.141,5.0483,5.0747,2732289,0
2011-02-14,5.0793,5.1053,5.0483,5.0704,2493107,0
2011-02-15,5.1013,5.154,5.0569,5.154,8532328,0
2011-02-16,5.1805,5.2288,5.1582,5.2288,4725732,0
2011-02-18,5.2288,5.3214,5.2069,5.2951,15250210,0
2011-02-22,5.2995,5.3042,5.2115,5.22,4810609,0
2011-02-23,5.2684,5.2905,5.154,5.2069,4342095,0
2011-02-24,5.2465,5.2819,5.2026,5.2559,2954935,0
2011-02-25,5.2733,5.3478,5.2684,5.3302,2783527,0
2011-02-28,5.35,5.3591,5.3088,5.3542,3785600,0
2011-03-01,5.3565,5.3702,5.2943,5.3073,2281483,0
2011-03-02,5.3121,5.3522,5.2674,5.3477,3145519,0
2011-03-03,5.3789,5.4412,5.3702,5.4365,3051744,0
2011-03-04,5.4451,5.4451,5.3352,5.4143,2597282,0
2011-03-07,5.436,5.4538,5.3434,5.379,1903505,0
2011-03-08,5.3921,5.4581,5.3392,5.4186,2391391,0
2011-03-09,5.4186,5.4493,5.3214,5.3613,2666241,0
2011-03-10,5.3255,5.3255,5.1387,5.2541,4428678,0
2011-03-11,5.205,5.2541,5.1698,5.205,2357599,0
2011-03-14,5.1893,5.2595,5.141,5.2509,3268433,0
2011-03-15,5.0793,5.1758,5.0216,5.1758,3916191,0
2011-03-16,5.1893,5.2819,5.0833,5.1188,3906668,0
2011-03-17,5.1783,5.2193,5.0746,5.12,2434495,0
2011-03-18,5.161,5.2453,5.1565,5.2319,2486014,0
2011-03-21,5.2762,5.3565,5.2762,5.3428,2319216,0
2011-03-22,5.3522,5.3702,5.2943,5.321,1804371,0
2011-03-23,5.3296,5.3611,5.2943,5.3255,1466379,0
2011-03-24,5.3345,5.3565,5.3255,5.3565,1403986,0
2011-03-25,5.3652,5.4143,5.3522,5.3829,3310385,0
2011-03-28,5.4143,5.4235,5.3878,5.3965,1411271,0
2011-03-29,5.3738,5.4097,5.3121,5.4097,1500991,0
2011-03-30,5.4187,5.4455,5.3789,5.3965,1355444,0
2011-03-31,5.386,5.4348,5.3763,5.43,1705627,0
2011-04-01,5.4677,5.4677,5.3428,5.4143,2185163,0
2011-04-04,5.4187,5.4412,5.3611,5.4011,2137320,0
2011-04-05,5.16,5.2183,5.1372,5.2092,15023745,0
2011-04-06,5.2188,5.2319,5.2141,5.2277,4791224,0
2011-04-07,5.2405,5.2405,5.2226,5.2313,3026511,0
2011-04-08,5.2629,5.2629,5.1555,5.16,2314467,0
2011-04-11,5.1783,5.2277,5.1344,5.143,2096732,0
2011-04-12,5.1377,5.1425,5.0699,5.0883,2823294,0
2011-04-13,5.1076,5.1297,5.0496,5.0676,1867478,0
2011-04-14,5.041,5.121,5.0053,5.1164,1940393,0
2011-04-15,5.0927,5.1555,5.0883,5.1465,1693712,0
2011-04-18,5.1198,5.1331,5.0614,5.0927,2141617,0
2011-04-19,5.1242,5.1465,5.0927,5.0972,1750402,0
2011-04-20,5.1512,5.1512,5.1285,5.1465,2303136,0
2011-04-21,5.16,5.2313,5.1512,5.2274,2948835,0
2011-04-25,5.3122,5.3212,5.2274,5.2313,2722630,0
2011-04-26,5.2809,5.3393,5.2583,5.3393,3490640,0
2011-04-27,5.3259,5.3527,5.2762,5.3212,2413925,0
2011-04-28,5.2944,5.3888,5.2944,5.3838,2190148,0
2011-04-29,5.396,5.4348,5.3812,5.43,4935596,0
2011-05-02,5.4333,5.4468,5.3393,5.3527,2317215,0
2011-05-03,5.3549,5.3958,5.3363,5.3549,1882634,0
2011-05-04,5.3708,5.3838,5.2721,5.3393,3509804,0
2011-05-05,5.3099,5.3549,5.2508,5.2869,2116400,0
2011-05-06,5.3549,5.3729,5.278,5.2919,1920342,0
2011-05-09,5.2897,5.3212,5.2226,5.2856,1995649,0
2011-05-10,5.3352,5.4021,5.3212,5.4021,2261579,0
2011-05-11,5.3821,5.423,5.2869,5.3142,2412497,0
2011-05-12,5.3122,5.3527,5.2897,5.3212,2646527,0
2011-05-13,5.346,5.3729,5.278,5.2959,2060814,0
2011-05-16,5.2092,5.2405,5.0927,5.1019,6345768,0
2011-05-17,5.12,5.1244,4.9796,4.993,4654716,0
2011-05-18,4.993,5.1153,4.993,5.0834,2705791,0
2011-05-19,5.1425,5.1559,5.0699,5.1244,2480424,0
2011-05-20,5.1469,5.1469,5.0746,5.106,2214368,0
2011-05-23,5.0659,5.1334,5.0428,5.0883,2305423,0
2011-05-24,5.12,5.1469,5.0927,5.12,2012225,0
2011-05-25,5.1288,5.1921,5.102,5.1605,2678246,0
2011-05-26,5.1649,5.2373,5.1559,5.2104,2474864,0
2011-05-27,5.2284,5.2508,5.1833,5.2235,1555679,0
2011-05-31,5.2219,5.2983,5.2125,5.2983,2914750,0
2011-06-01,5.2688,5.2736,5.0883,5.0972,3439025,0
2011-06-02,5.12,5.1783,5.0883,5.1516,2032817,0
2011-06-03,5.1105,5.1469,5.0972,5.12,1670458,0
2011-06-06,5.1288,5.1833,5.0523,5.0659,2054484,0
2011-06-07,5.0807,5.14,5.0755,5.0849,1940665,0
2011-06-08,5.0663,5.108,5.0438,5.0574,2012795,0
2011-06-09,5.0574,5.1032,5.0484,5.0663,1507296,0
2011-06-10,5.0574,5.0714,4.8886,4.9341,3376069,0
2011-06-13,4.9343,4.9615,4.8933,4.9298,1974536,0
2011-06-14,4.9431,5.0248,4.9431,5.0248,1962201,0
2011-06-15,4.9975,5.0155,4.8892,4.925,2062477,0
2011-06-16,4.9249,4.9673,4.822,4.8413,3501005,0
2011-06-17,4.8522,4.8793,4.8154,4.8154,2828801,0
2011-06-20,4.811,4.8475,4.7789,4.829,3147127,0
2011-06-21,4.6006,4.6097,4.5504,4.5872,20544361,0
2011-06-22,4.5916,4.6324,4.5916,4.6006,6974548,0
2011-06-23,4.5916,4.5916,4.5276,4.5872,4673211,0
2011-06-24,4.6006,4.6191,4.5595,4.5688,4606788,0
2011-06-27,4.5872,4.6006,4.5504,4.5504,3651542,0
2011-06-28,4.5872,4.5962,4.5276,4.546,3672767,0
2011-06-29,4.5504,4.6053,4.5504,4.6053,3711572,0
2011-06-30,4.6399,4.6497,4.6003,4.6201,3613780,0
2011-07-01,4.629,4.6566,4.6104,4.6336,3897557,0
2011-07-05,4.6244,4.6475,4.5366,4.5366,4817848,0
2011-07-06,4.5422,4.6122,4.5374,4.6074,2905578,0
2011-07-07,4.6244,4.6612,4.62,4.6522,4338989,0
2011-07-08,4.6153,4.6475,4.5921,4.6475,3117855,0
2011-07-11,4.6278,4.6371,4.5916,4.6006,2865838,0
2011-07-12,4.5876,4.6382,4.5782,4.5968,2004179,0
2011-07-13,4.6238,4.6371,4.5823,4.5962,1509882,0
2011-07-14,4.6143,4.6191,4.532,4.5413,4044633,0
2011-07-15,4.5505,4.5782,4.5413,4.5551,2435858,0
2011-07-18,4.5595,4.5688,4.4133,4.4502,4384890,0
2011-07-19,4.4677,4.5236,4.4628,4.5189,2300999,0
2011-07-20,4.5183,4.532,4.4998,4.5183,1633527,0
2011-07-21,4.5461,4.629,4.5413,4.6244,3383696,0
2011-07-22,4.6153,4.6612,4.5826,4.6382,2359359,0
2011-07-25,4.6062,4.6612,4.5782,4.629,2845457,0
2011-07-26,4.6328,4.6376,4.5762,4.5998,2427477,0
2011-07-27,4.5968,4.6153,4.4581,4.4675,4129433,0
2011-07-28,4.4533,4.4817,4.3135,4.3275,7191821,0
2011-07-29,4.2628,4.3163,4.1765,4.2921,8403737,0
2011-08-01,4.4212,4.4304,4.3244,4.4029,4398842,0
2011-08-02,4.3971,4.4299,4.2979,4.2979,3182650,0
2011-08-03,4.3012,4.3428,4.1813,4.278,4304459,0
2011-08-04,4.2386,4.2481,3.991,4.0007,7668618,0
2011-08-05,4.0427,4.0847,3.7296,3.8654,9273195,0
2011-08-08,3.5444,3.6921,3.4195,3.4195,9610602,0
2011-08-09,3.5352,3.7473,3.4195,3.7473,7143711,0
2011-08-10,3.7057,3.7385,3.5444,3.5584,8135504,0
2011-08-11,3.6228,3.8996,3.5952,3.8443,6065637,0
2011-08-12,3.9821,3.9821,3.8466,3.8839,3937896,0
2011-08-15,3.946,4.08,3.9321,4.08,3191505,0
2011-08-16,4.0428,4.1118,3.9967,4.0384,3437495,0
2011-08-17,4.0709,4.1969,4.0616,4.127,3572205,0
2011-08-18,4.0146,4.0383,3.8747,3.9169,5115837,0
2011-08-19,3.861,3.9682,3.7113,3.7255,5586174,0
2011-08-22,3.8747,3.8982,3.7022,3.8047,4489071,0
2011-08-23,3.8097,3.9635,3.7675,3.9635,3900653,0
2011-08-24,3.9682,4.0427,3.9211,4.0241,2991797,0
2011-08-25,4.0804,4.1452,3.9682,4.0194,3996776,0
2011-08-26,4.0194,4.1408,3.9682,4.1034,3748541,0
2011-08-29,4.1312,4.2481,4.1222,4.2481,3760395,0
2011-08-30,4.2014,4.206,3.991,4.0567,5407628,0
2011-08-31,4.0932,4.1126,4.0395,4.0983,4729141,0
2011-09-01,4.094,4.094,3.9682,3.9821,5822820,0
2011-09-02,3.8984,3.9566,3.8496,3.8496,2767573,0
2011-09-06,3.7687,3.8775,3.7357,3.8678,4346844,0
2011-09-07,3.9427,4.1049,3.9283,4.0907,3755499,0
2011-09-08,4.0755,4.1419,4.014,4.0239,3561424,0
2011-09-09,3.9671,4.0285,3.9199,3.9622,3858395,0
2011-09-12,3.9169,4.0146,3.9073,4.0101,3056528,0
2011-09-13,4.0383,4.094,3.9962,4.0616,2878008,0
2011-09-14,4.0847,4.178,4.0101,4.1312,3278053,0
2011-09-15,4.178,4.178,4.1082,4.1646,2620257,0
2011-09-16,4.1986,4.2035,4.1228,4.1558,3133436,0
2011-09-19,4.0893,4.1034,4.0101,4.0521,2998143,0
2011-09-20,4.0901,4.118,4.0382,4.0382,2944364,0
2011-09-21,4.0521,4.0943,3.9436,3.9436,3684090,0
2011-09-22,3.915,3.9622,3.8064,3.9199,5432314,0
2011-09-23,3.948,3.9956,3.8868,3.9622,3473861,0
2011-09-26,4.0049,4.0567,3.9057,4.0382,3582550,0
2011-09-27,4.1279,4.1939,4.0712,4.104,4883095,0
2011-09-28,4.1465,4.1512,3.9671,3.9671,3020410,0
2011-09-29,4.0617,4.1279,4.0002,4.1279,3361133,0
2011-09-30,4.0856,4.1062,3.9695,3.9695,3431325,0
2011-10-03,3.9715,4.033,3.7732,3.7732,4463372,0
2011-10-04,3.7326,3.9094,3.5798,3.895,5700881,0
2011-10-05,3.938,4.0287,3.8567,3.9858,2432836,0
2011-10-06,4.014,4.1193,3.9235,4.1147,2989595,0
2011-10-07,4.1335,4.1335,3.9902,4.0002,2013108,0
2011-10-10,4.0521,4.1088,4.0191,4.104,2554092,0
2011-10-11,4.104,4.1419,4.0808,4.1279,2579565,0
2011-10-12,4.1136,4.2367,4.1136,4.2126,3056664,0
2011-10-13,4.2175,4.2175,4.0993,4.1889,2074764,0
2011-10-14,4.2435,4.2815,4.1858,4.2766,2593195,0
2011-10-17,4.274,4.2929,4.1656,4.1846,2617319,0
2011-10-18,4.1889,4.3354,4.1605,4.3167,2708754,0
2011-10-19,4.3247,4.3868,4.2577,4.2721,3033873,0
2011-10-20,4.2959,4.3289,4.2054,4.3004,2138234,0
2011-10-21,4.3674,4.4104,4.315,4.4104,2655942,0
2011-10-24,4.4152,4.5347,4.4152,4.525,3229169,0
2011-10-25,4.5239,4.5239,4.4273,4.4371,2761496,0
2011-10-26,4.5059,4.5347,4.4438,4.525,3226183,0
2011-10-27,4.6064,4.7206,4.5632,4.7161,4701566,0
2011-10-28,4.6777,4.7067,4.6443,4.6826,2230132,0
2011-10-31,4.6208,4.6311,4.5556,4.5609,2228045,0
2011-11-01,4.4464,4.4565,4.2872,4.326,3697904,0
2011-11-02,4.4057,4.4775,4.3674,4.4724,2115782,0
2011-11-03,4.5046,4.5768,4.4127,4.5624,2170495,0
2011-11-04,4.5276,4.5471,4.4396,4.5276,1388307,0
2011-11-07,4.5059,4.5775,4.4678,4.5538,1719501,0
2011-11-08,4.5822,4.6064,4.511,4.5775,1955750,0
2011-11-09,4.5092,4.5575,4.4175,4.4225,2919113,0
2011-11-10,4.5527,4.5575,4.4175,4.4273,2681591,0
2011-11-11,4.4852,4.5336,4.4659,4.5092,1905408,0
2011-11-14,4.4915,4.5583,4.4775,4.4964,2204534,0
2011-11-15,4.5013,4.5396,4.4724,4.5201,1938243,0
2011-11-16,4.4915,4.5439,4.4915,4.4915,2017569,0
2011-11-17,4.5013,4.5201,4.3964,4.4152,2807763,0
2011-11-18,4.4225,4.4899,4.4031,4.4659,1519173,0
2011-11-21,4.408,4.4371,4.326,4.4175,2289323,0
2011-11-22,4.4371,4.4659,4.3838,4.3982,1677420,0
2011-11-23,4.3693,4.3789,4.2969,4.3307,3043754,0
2011-11-25,4.3163,4.3693,4.2679,4.2728,1353776,0
2011-11-28,4.4031,4.408,4.3116,4.3646,2772682,0
2011-11-29,4.3163,4.3838,4.2775,4.3451,2087854,0
2011-11-30,4.3697,4.4975,4.3697,4.4821,4053360,0
2011-12-01,4.4565,4.5136,4.432,4.4419,2148576,0
2011-12-02,4.4852,4.5527,4.4464,4.4565,2401119,0
2011-12-05,4.5092,4.5624,4.4756,4.5286,2283038,0
2011-12-06,4.5217,4.5612,4.497,4.5266,1641753,0
2011-12-07,4.5226,4.5908,4.4396,4.581,2137492,0
2011-12-08,4.5372,4.5567,4.4102,4.4102,2246020,0
2011-12-09,4.4346,4.5372,4.4298,4.5322,1930950,0
2011-12-12,4.4803,4.5092,4.3982,4.4273,2281696,0
2011-12-13,4.4756,4.5136,4.408,4.4273,2289927,0
2011-12-14,4.4175,4.4565,4.3451,4.3742,2944252,0
2011-12-15,4.4419,4.4608,4.3885,4.4127,1608130,0
2011-12-16,4.4543,4.464,4.396,4.4202,3132349,0
2011-12-19,4.4565,4.4659,4.3838,4.3838,1844061,0
2011-12-20,4.4346,4.5471,4.4346,4.5322,2983532,0
2011-12-21,4.5421,4.5617,4.5031,4.5471,1906859,0
2011-12-22,4.5667,4.6349,4.552,4.6349,2592953,0
2011-12-23,4.6592,4.7274,4.5908,4.7177,2833733,0
2011-12-27,4.7131,4.7324,4.6738,4.7028,2478250,0
2011-12-28,4.708,4.7225,4.5711,4.5908,1908651,0
2011-12-29,4.5908,4.6349,4.5372,4.552,2353066,0
2011-12-30,4.5421,4.5711,4.5077,4.5322,2042637,0
2012-01-03,4.5908,4.6592,4.5567,4.6006,3273118,0
2012-01-04,4.5959,4.6349,4.5667,4.6055,1562062,0
2012-01-05,4.6055,4.6984,4.5617,4.6838,1924532,0
2012-01-06,4.704,4.7432,4.6349,4.704,1927240,0
2012-01-09,4.7614,4.7813,4.7225,4.7614,2408010,0
2012-01-10,4.8008,4.8738,4.7813,4.8106,2711283,0
2012-01-11,4.7972,4.8763,4.7677,4.8369,2107534,0
2012-01-12,4.8664,4.9109,4.8517,4.8763,2281904,0
2012-01-13,4.8369,4.8713,4.8318,4.8614,1531953,0
2012-01-17,4.8817,4.9515,4.877,4.9121,2801231,0
2012-01-18,4.9353,4.9996,4.9109,4.9996,2302815,0
2012-01-19,5.0289,5.0736,4.9845,5.0338,2583404,0
2012-01-20,5.0736,5.1029,5.0338,5.0979,2216499,0
2012-01-23,5.1226,5.137,5.0536,5.0781,2590739,0
2012-01-24,5.0736,5.1621,5.0736,5.1274,3449901,0
2012-01-25,5.1666,5.2063,5.1226,5.1913,2965673,0
2012-01-26,5.2211,5.2702,5.1913,5.2115,3593293,0
2012-01-27,5.2115,5.2115,5.0536,5.0979,3508353,0
2012-01-30,5.0736,5.0979,5.0239,5.0338,2406577,0
2012-01-31,5.0984,5.1037,5.048,5.0833,2843446,0
2012-02-01,5.1175,5.1718,5.1079,5.1666,2615269,0
2012-02-02,5.1718,5.2015,5.1521,5.1963,1997747,0
2012-02-03,5.2199,5.2594,5.2,5.2448,2526649,0
2012-02-06,5.2406,5.2657,5.2211,5.2406,1444035,0
2012-02-07,5.2251,5.2995,5.2199,5.2694,2255568,0
2012-02-08,5.2945,5.2995,5.1803,5.2199,3048656,0
2012-02-09,5.255,5.2945,5.2301,5.2594,1993897,0
2012-02-10,5.3292,5.3492,5.2748,5.3292,3531709,0
2012-02-13,5.3734,5.4033,5.3539,5.4033,3277401,0
2012-02-14,5.4078,5.4133,5.359,5.3934,2568020,0
2012-02-15,5.4187,5.4339,5.354,5.3737,2444648,0
2012-02-16,5.3934,5.4477,5.3639,5.4375,2323816,0
2012-02-17,5.4981,5.5135,5.4487,5.4935,2289629,0
2012-02-21,5.5378,5.6228,5.4635,5.548,4812398,0
2012-02-22,5.548,5.6377,5.5231,5.608,3801043,0
2012-02-23,5.4487,5.4781,5.3989,5.4037,25423506,0
2012-02-24,5.4434,5.4487,5.4087,5.4139,5789679,0
2012-02-27,5.4187,5.4434,5.394,5.4087,5279811,0
2012-02-28,5.4187,5.4339,5.3737,5.394,3433364,0
2012-02-29,5.3837,5.4409,5.3734,5.3837,3046910,0
2012-03-01,5.394,5.4187,5.3837,5.394,2480859,0
2012-03-02,5.3936,5.4035,5.3337,5.3337,3171229,0
2012-03-05,5.3492,5.3492,5.2846,5.3194,2927718,0
2012-03-06,5.2678,5.2734,5.1128,5.173,5070263,0
2012-03-07,5.2181,5.3285,5.1881,5.3184,2380612,0
2012-03-08,5.3889,5.3936,5.3285,5.3534,3001062,0
2012-03-09,5.3585,5.3734,5.288,5.3082,3090004,0
2012-03-12,5.3194,5.3643,5.2945,5.3142,1442244,0
2012-03-13,5.3292,5.3891,5.3194,5.3693,3529839,0
2012-03-14,5.3643,5.394,5.3393,5.3693,2059940,0
2012-03-15,5.3891,5.3989,5.3292,5.3891,2378463,0
2012-03-16,5.3936,5.3986,5.3534,5.3534,2723982,0
2012-03-19,5.354,5.3643,5.3095,5.3492,2371669,0
2012-03-20,5.3337,5.3483,5.3082,5.3433,2196330,0
2012-03-21,5.3433,5.3788,5.3184,5.3184,2073128,0
2012-03-22,5.3135,5.3637,5.3036,5.3233,1974148,0
2012-03-23,5.3483,5.3585,5.3082,5.3337,1480117,0
2012-03-26,5.3637,5.449,5.3585,5.4239,3599814,0
2012-03-27,5.449,5.5243,5.4389,5.509,4359847,0
2012-03-28,5.5341,5.5341,5.4035,5.4539,2459303,0
2012-03-29,5.4539,5.469,5.4084,5.4637,2181002,0
2012-03-30,5.474,5.5191,5.4288,5.509,4223024,0
2012-04-02,5.5243,5.5843,5.494,5.5594,2746454,0
2012-04-03,5.5646,5.6248,5.5492,5.5847,3042903,0
2012-04-04,5.5646,5.5646,5.4985,5.5289,2571719,0
2012-04-05,5.5087,5.5388,5.4482,5.458,3245452,0
2012-04-09,5.4239,5.494,5.4084,5.4539,2343773,0
2012-04-10,5.4436,5.4637,5.2834,5.3135,4100758,0
2012-04-11,5.2982,5.3384,5.1429,5.2982,6890961,0
2012-04-12,5.3036,5.449,5.3036,5.4339,2117988,0
2012-04-13,5.4175,5.4377,5.3569,5.3569,1593358,0
2012-04-16,5.3936,5.449,5.3433,5.4084,2377906,0
2012-04-17,5.4378,5.4993,5.4227,5.4685,2079427,0
2012-04-18,5.4426,5.5087,5.4276,5.478,2161014,0
2012-04-19,5.4683,5.534,5.458,5.4837,1976715,0
2012-04-20,5.5492,5.5492,5.4985,5.524,2387788,0
2012-04-23,5.5087,5.5596,5.458,5.524,2746189,0
2012-04-24,5.5289,5.5847,5.5289,5.5542,2359220,0
2012-04-25,5.5897,5.6351,5.5646,5.6248,3266534,0
2012-04-26,5.6153,5.6153,5.524,5.5542,3034783,0
2012-04-27,5.5744,5.6403,5.5646,5.6248,1651070,0
2012-04-30,5.6248,5.6256,5.4683,5.5289,3227519,0
2012-05-01,5.5196,5.5709,5.4839,5.5094,2368604,0
2012-05-02,5.4837,5.5087,5.4529,5.4937,2864566,0
2012-05-03,5.494,5.494,5.4173,5.4685,2598617,0
2012-05-04,5.4482,5.4529,5.4128,5.4128,2073094,0
2012-05-07,5.4128,5.5036,5.4072,5.4837,2073286,0
2012-05-08,5.4732,5.5189,5.4328,5.478,1657882,0
2012-05-09,5.4378,5.4685,5.4071,5.4227,2281129,0
2012-05-10,5.4635,5.5043,5.4227,5.4378,3138651,0
2012-05-11,5.4482,5.5553,5.4428,5.5295,2364300,0
2012-05-14,5.5036,5.5646,5.4683,5.524,3112790,0
2012-05-15,5.5443,5.5695,5.4937,5.5138,2323121,0
2012-05-16,5.5388,5.5847,5.5138,5.5443,2504712,0
2012-05-17,5.5443,5.5646,5.4228,5.4276,2959579,0
2012-05-18,5.4173,5.4783,5.3359,5.3562,3061176,0
2012-05-21,5.3968,5.4531,5.366,5.4482,2251460,0
2012-05-22,5.4635,5.5657,5.4328,5.4635,2886947,0
2012-05-23,5.4378,5.5399,5.3818,5.5295,2491178,0
2012-05-24,5.5607,5.5757,5.4635,5.5295,2240060,0
2012-05-25,5.5295,5.5399,5.4685,5.5147,2402309,0
2012-05-29,5.5657,5.5657,5.4783,5.5451,1694352,0
2012-05-30,5.4993,5.5399,5.4891,5.5043,1387947,0
2012-05-31,5.535,5.535,5.4685,5.5043,1983789,0
2012-06-01,5.4378,5.535,5.4173,5.4737,2694446,0
2012-06-04,5.4839,5.5147,5.3359,5.3968,3330240,0
2012-06-05,5.379,5.4923,5.379,5.4665,1676293,0
2012-06-06,5.4665,5.5541,5.4665,5.5489,1936838,0
2012-06-07,5.5747,5.6008,5.5439,5.5439,2750914,0
2012-06-08,5.5439,5.5957,5.5439,5.5957,1778421,0
2012-06-11,5.622,5.6269,5.5709,5.5709,2789731,0
2012-06-12,5.591,5.622,5.5709,5.622,2017563,0
2012-06-13,5.6166,5.6321,5.5962,5.6269,2013834,0
2012-06-14,5.6321,5.6627,5.6067,5.6525,1827949,0
2012-06-15,5.6572,5.8173,5.6159,5.807,6273988,0
2012-06-18,5.7497,5.8311,5.7143,5.806,4561121,0
2012-06-19,5.8375,5.8535,5.7967,5.807,3024431,0
2012-06-20,5.8014,5.8375,5.7553,5.8014,2341269,0
2012-06-21,5.8014,5.8173,5.745,5.7553,2002178,0
2012-06-22,5.7762,5.8278,5.7605,5.8014,2600551,0
2012-06-25,5.7811,5.8278,5.7762,5.7762,2368676,0
2012-06-26,5.807,5.8173,5.7553,5.7861,2625734,0
2012-06-27,5.812,5.8636,5.7914,5.8223,3220742,0
2012-06-28,5.7967,5.8327,5.7914,5.8173,2784336,0
2012-06-29,5.879,5.8841,5.8327,5.8737,3095522,0
2012-07-02,5.8737,5.9926,5.8583,5.9926,4593314,0
2012-07-03,5.9909,6.1205,5.985,6.0321,2458108,0
2012-07-05,6.0378,6.089,6.0111,6.0479,3891495,0
2012-07-06,6.0007,6.089,5.9801,6.0532,2703043,0
2012-07-09,6.0594,6.132,6.0548,6.0956,3996956,0
2012-07-10,6.126,6.1882,6.1061,6.1369,3274275,0
2012-07-11,5.7296,5.7398,5.6109,5.6418,41028257,0
2012-07-12,5.6729,5.7398,5.6418,5.7039,8899371,0
2012-07-13,5.7353,5.7616,5.7301,5.7509,5146868,0
2012-07-16,5.7605,5.7967,5.7501,5.7811,5683637,0
2012-07-17,5.8014,5.8223,5.745,5.745,4453684,0
2012-07-18,5.7762,5.7861,5.7501,5.7654,3373890,0
2012-07-19,5.8031,5.8031,5.7407,5.7456,3195418,0
2012-07-20,5.7407,5.7769,5.7353,5.7407,2977439,0
2012-07-23,5.7248,5.7564,5.6835,5.7301,3747354,0
2012-07-24,5.7553,5.7605,5.6985,5.7039,4787735,0
2012-07-25,5.7456,5.7769,5.7248,5.7248,3054477,0
2012-07-26,5.7718,5.7769,5.72,5.7407,4270700,0
2012-07-27,5.7509,5.7874,5.7353,5.7665,5044820,0
2012-07-30,5.7823,5.8031,5.7248,5.7407,3805772,0
2012-07-31,5.7456,5.7823,5.7407,5.7665,8103232,0
2012-08-01,5.7874,5.7874,5.7095,5.7095,3606105,0
2012-08-02,5.7044,5.7353,5.6211,5.6367,5084279,0
2012-08-03,5.699,5.7248,5.673,5.7095,3487547,0
2012-08-06,5.7248,5.7616,5.7044,5.7095,3217417,0
2012-08-07,5.715,5.7248,5.6418,5.647,5832084,0
2012-08-08,5.647,5.7564,5.647,5.7456,2647532,0
2012-08-09,5.7456,5.7456,5.6939,5.6939,3352016,0
2012-08-10,5.699,5.7248,5.673,5.6939,3401608,0
2012-08-13,5.7044,5.8031,5.699,5.7718,3614338,0
2012-08-14,5.7926,5.8292,5.7718,5.8085,4312310,0
2012-08-15,5.8031,5.85,5.7981,5.8446,2330088,0
2012-08-16,5.8446,5.8813,5.8239,5.8761,3005905,0
2012-08-17,5.8761,5.949,5.8603,5.9436,3276845,0
2012-08-20,5.954,5.985,5.8863,5.9645,3908061,0
2012-08-21,5.9909,6.0162,5.9071,5.915,4212099,0
2012-08-22,5.9071,6.089,5.9071,6.0479,8251854,0
2012-08-23,5.985,6.089,5.8966,5.9702,7113532,0
2012-08-24,5.975,6.0378,5.9645,6.027,4539755,0
2012-08-27,6.0532,6.079,6.027,6.0427,4559926,0
2012-08-28,6.0738,6.0948,6.0378,6.0586,5159446,0
2012-08-29,6.0542,6.1115,6.049,6.0956,3018052,0
2012-08-30,6.1061,6.1115,6.0219,6.0328,2534274,0
2012-08-31,6.0328,6.0645,5.975,6.0014,4262047,0
2012-09-04,6.0014,6.0852,6.0014,6.049,3681526,0
2012-09-05,6.0804,6.0852,6.0385,6.0804,4869048,0
2012-09-06,6.0905,6.1432,6.0905,6.1294,3888451,0
2012-09-07,6.1377,6.1644,6.1219,6.1264,2617499,0
2012-09-10,6.1219,6.1747,6.1115,6.1219,3560584,0
2012-09-11,6.195,6.2692,6.1695,6.2376,7549354,0
2012-09-12,6.2479,6.301,6.2433,6.2954,4591723,0
2012-09-13,6.301,6.3536,6.2539,0.6323,5489964,0
2012-09-14,6.3264,6.3741,6.3264,6.3367,4925908,0
2012-09-17,6.3793,6.4318,6.3367,6.4108,6132646,0
2012-09-18,6.3164,6.3536,6.0014,6.0542,16874078,0
2012-09-19,6.0645,6.193,6.0586,6.1377,6511496,0
2012-09-20,6.1377,6.2218,6.1162,6.19,4828197,0
2012-09-21,6.2376,6.2479,6.1747,6.1845,5971490,0
2012-09-24,6.195,6.2376,6.1747,6.2139,5061586,0
2012-09-25,6.2275,6.2479,6.1115,6.1588,7511798,0
2012-09-26,6.1648,6.181,6.0691,6.0852,4633284,0
2012-09-27,6.0956,6.1443,6.0911,6.117,3811906,0
2012-09-28,6.0956,6.1329,6.0434,6.102,4042748,0
2012-10-01,6.117,6.1648,6.0911,6.102,2636194,0
2012-10-02,6.117,6.1443,6.0911,6.117,2516101,0
2012-10-03,6.1443,6.1702,6.0645,6.0743,3401852,0
2012-10-04,6.0804,6.1596,6.0804,6.1521,2047467,0
2012-10-05,6.1751,6.244,6.1495,6.2117,4240974,0
2012-10-08,6.2117,6.229,6.1702,6.1856,2425053,0
2012-10-09,6.1856,6.2016,6.117,6.1329,2332702,0
2012-10-10,6.1219,6.181,6.0434,6.1069,4236856,0
2012-10-11,6.1219,6.1751,6.1069,6.1219,2095249,0
2012-10-12,6.1272,6.1648,6.0743,6.0743,2137151,0
2012-10-15,6.0956,6.1751,6.0743,6.1751,3009848,0
2012-10-16,6.2016,6.2931,6.1751,6.2866,3442492,0
2012-10-17,6.2931,6.3287,6.2232,6.3164,3087483,0
2012-10-18,6.3079,6.3447,6.2931,6.3447,2399213,0
2012-10-19,6.3447,6.3472,6.2496,6.2692,3724570,0
2012-10-22,6.2758,6.3029,6.1911,6.2705,2844478,0
2012-10-23,6.244,6.2651,6.1964,6.244,2865311,0
2012-10-24,6.2758,6.2866,6.2178,6.255,2602202,0
2012-10-25,6.2758,6.3186,6.255,6.3186,2631220,0
2012-10-26,6.3134,6.3287,6.2651,6.2972,4328544,0
2012-10-31,6.3246,6.3408,6.2608,6.3246,2619357,0
2012-11-01,6.3246,6.3779,6.3041,6.3673,3845038,0
2012-11-02,5.8545,5.8762,5.7748,5.801,70526642,0
2012-11-05,5.8494,5.8602,5.812,5.8336,9336352,0
2012-11-06,5.8494,5.8545,5.7748,5.7853,8255710,0
2012-11-07,5.7853,5.8068,5.481,5.6248,16675422,0
2012-11-08,5.6678,5.732,5.6412,5.6465,7838062,0
2012-11-09,5.6517,5.6731,5.5237,5.5879,8611799,0
2012-11-12,5.6517,5.6731,5.5879,5.6357,5322166,0
2012-11-13,5.6304,5.6357,5.4591,5.481,8838263,0
2012-11-14,5.4858,5.5879,5.2353,5.2833,17557651,0
2012-11-15,5.2881,5.481,5.2728,5.4272,7303677,0
2012-11-16,5.4489,5.5718,5.4062,5.5394,6704837,0
2012-11-19,5.6624,5.6892,5.6091,5.6731,6027680,0
2012-11-20,5.7159,5.7428,5.593,5.6412,5873821,0
2012-11-21,5.6998,5.7053,5.6517,5.6892,3233150,0
2012-11-23,5.737,5.737,5.6839,5.7217,1906344,0
2012-11-26,5.732,5.7428,5.6947,5.74,4930431,0
2012-11-27,5.7159,5.7481,5.6465,5.6465,5254743,0
2012-11-28,5.6366,5.717,5.5882,5.696,4425826,0
2012-11-29,5.7121,5.7392,5.7013,5.7231,2886436,0
2012-11-30,5.7392,5.7442,5.6637,5.6796,4673232,0
2012-12-03,5.696,5.7284,5.642,5.6637,3403419,0
2012-12-04,5.6637,5.6637,5.5341,5.5989,4683928,0
2012-12-05,5.6097,5.642,5.5665,5.5776,4285720,0
2012-12-06,5.5824,5.6206,5.5286,5.5776,3925904,0
2012-12-07,5.6366,5.7766,5.6366,5.7121,6152327,0
2012-12-10,5.7284,5.7553,5.6852,5.7231,4056148,0
2012-12-11,5.7659,5.7659,5.6691,5.6852,4911411,0
2012-12-12,5.6904,5.8305,5.6637,5.7876,6969738,0
2012-12-13,5.7659,5.8361,5.7284,5.7822,3214989,0
2012-12-14,5.7986,5.8253,5.7659,5.7986,3142065,0
2012-12-17,5.8361,5.8847,5.8199,5.8792,4487083,0
2012-12-18,5.793,5.8792,5.7499,5.8792,6430472,0
2012-12-19,5.8792,5.9228,5.8632,5.906,5621697,0
2012-12-20,5.9277,5.9601,5.8523,5.9332,5509712,0
2012-12-21,5.8792,5.9228,5.7986,5.917,17096145,0
2012-12-24,5.9228,5.9657,5.8737,5.917,2630026,0
2012-12-26,5.9332,5.9332,5.8416,5.8576,4076263,0
2012-12-27,5.9076,5.9076,5.7552,5.8097,4121566,0
2012-12-28,5.7767,5.8205,5.7607,5.7989,2694312,0
2012-12-31,5.7767,5.9349,5.7716,5.9185,4624768,0
2013-01-02,6.0328,6.0442,5.9622,5.9943,6503312,0
2013-01-03,5.9943,6.0442,5.9622,6.0106,4615970,0
2013-01-04,6.0821,6.1247,6.0219,6.1088,7045432,0
2013-01-07,6.1088,6.1247,6.0762,6.1088,4193005,0
2013-01-08,6.1197,6.1247,6.049,6.0762,4593781,0
2013-01-09,6.0762,6.1146,6.0706,6.1088,5021468,0
2013-01-10,6.1247,6.1575,6.1045,6.1247,4263511,0
2013-01-11,6.1308,6.1419,6.0931,6.1197,3836164,0
2013-01-14,6.1308,6.1419,6.0706,6.0876,4845805,0
2013-01-15,6.0706,6.0986,6.0328,6.0821,5538342,0
2013-01-16,6.0986,6.1308,6.0706,6.0876,5376667,0
2013-01-17,6.1197,6.1308,6.1045,6.1146,4194500,0
2013-01-18,6.1419,6.1526,6.1088,6.1364,5097401,0
2013-01-22,6.1575,6.1905,6.1419,6.1847,7391084,0
2013-01-23,6.2016,6.2504,6.1695,6.2238,7645308,0
2013-01-24,6.24,6.245,6.1798,6.1958,6410972,0
2013-01-25,6.2117,6.2178,6.1798,6.1847,6038032,0
2013-01-28,6.2117,6.2178,6.1364,6.1639,7631791,0
2013-01-29,6.1847,6.2122,6.1526,6.1667,7196258,0
2013-01-30,6.1805,6.1964,6.1475,6.1575,5291486,0
2013-01-31,6.1847,6.2407,6.1575,6.2021,6688214,0
2013-02-01,6.2244,6.2407,6.1943,6.2302,4334004,0
2013-02-04,6.2348,6.2348,6.1847,6.2075,4233642,0
2013-02-05,6.2184,6.262,6.2021,6.2561,4306014,0
2013-02-06,6.2456,6.3016,6.2407,6.2954,4216444,0
2013-02-07,6.2954,6.2954,6.2122,6.2348,7209151,0
2013-02-08,6.2407,6.3336,6.2021,6.3172,7932070,0
2013-02-11,6.3172,6.3336,6.2244,6.2407,7299367,0
2013-02-12,6.2561,6.279,6.2407,6.2593,6060219,0
2013-02-13,6.2674,6.279,6.2456,6.262,5021297,0
2013-02-14,6.2519,6.279,6.2433,6.279,4288994,0
2013-02-15,6.279,6.279,6.2456,6.262,4896642,0
2013-02-19,6.2954,6.2954,6.2122,6.2184,8930466,0
2013-02-20,6.2348,6.2456,6.1847,6.1905,9590532,0
2013-02-21,6.1847,6.1964,6.0263,6.0808,11760135,0
2013-02-22,6.1419,6.1805,6.1142,6.1747,5236039,0
2013-02-25,6.2021,6.2075,6.0981,6.0981,6333566,0
2013-02-26,6.1532,6.1644,6.0866,6.1308,7589101,0
2013-02-27,6.1426,6.2089,6.1308,6.1978,4722922,0
2013-02-28,6.192,6.2314,6.1644,6.192,5953284,0
2013-03-01,6.1702,6.2089,6.1364,6.1863,4501907,0
2013-03-04,6.1751,6.1863,6.1197,6.1644,5111370,0
2013-03-05,6.1863,6.1978,6.1581,6.1702,4775408,0
2013-03-06,6.192,6.192,6.1364,6.1581,3722294,0
2013-03-07,6.1581,6.1702,6.1197,6.1644,4604867,0
2013-03-08,6.192,6.2139,6.1644,6.1978,5410658,0
2013-03-11,6.192,6.2089,6.181,6.2028,3423339,0
2013-03-12,6.192,6.2139,6.192,6.2089,3880615,0
2013-03-13,6.1978,6.2643,6.181,6.2474,5240610,0
2013-03-14,6.2581,6.2866,6.2368,6.275,4310249,0
2013-03-15,6.2581,6.281,6.2368,6.2721,4777702,0
2013-03-18,6.2924,6.2924,6.2028,6.2089,4543350,0
2013-03-19,6.2256,6.2581,6.1247,6.1532,7207224,0
2013-03-20,6.192,6.2139,6.1581,6.1751,4246038,0
2013-03-21,6.2196,6.2424,6.1481,6.1702,5455406,0
2013-03-22,6.2028,6.2139,6.1702,6.2028,3980309,0
2013-03-25,6.2368,6.2424,6.1644,6.192,6944924,0
2013-03-26,6.1644,6.1863,6.119,6.1356,9138493,0
2013-03-27,6.119,6.1419,6.0964,6.1356,5094380,0
2013-03-28,6.1419,6.1475,6.1136,6.119,4736807,0
2013-04-01,6.1246,6.1644,6.0852,6.0964,5041514,0
2013-04-02,6.1246,6.1419,6.0852,6.1076,4345746,0
2013-04-03,6.119,6.119,6.0067,6.0126,6441355,0
2013-04-04,6.0296,6.0799,6.0296,6.068,2859051,0
2013-04-05,6.0296,6.0799,5.979,6.0738,3580899,0
2013-04-08,6.0911,6.1136,6.0321,6.1076,3932758,0
2013-04-09,6.1027,6.119,6.0576,6.0911,4083235,0
2013-04-10,6.0911,6.1644,6.0911,6.1644,6900472,0
2013-04-11,6.1581,6.1702,6.1076,6.1136,4539549,0
2013-04-12,6.1076,6.1246,6.0525,6.0911,3861317,0
2013-04-15,6.0738,6.0738,5.9732,5.9732,7439683,0
2013-04-16,6.0126,6.041,5.9732,6.0067,4171899,0
2013-04-17,5.979,5.9903,5.8051,5.8664,7785677,0
2013-04-18,5.9171,5.9397,5.8613,5.8951,6309872,0
2013-04-19,5.9057,5.9843,5.8951,5.979,4028591,0
2013-04-22,6.0067,6.0352,5.9563,6.0067,4628157,0
2013-04-23,6.041,6.1475,6.0296,6.1475,5380127,0
2013-04-24,6.1419,6.1475,6.0911,6.1356,3635626,0
2013-04-25,6.1356,6.1581,6.13,6.1526,4844468,0
2013-04-26,6.1581,6.1644,6.119,6.1475,4248785,0
2013-04-29,6.1702,6.2101,6.1526,6.1986,4228760,0
2013-04-30,6.192,6.249,6.181,6.249,5201524,0
2013-05-01,6.238,6.2433,6.1356,6.1526,5711886,0
2013-05-02,6.192,6.2433,6.1702,6.2152,4131397,0
2013-05-03,6.2656,6.289,6.2269,6.2601,5465619,0
2013-05-06,6.2601,6.295,6.2101,6.295,4674715,0
2013-05-07,6.2209,6.2433,6.1246,6.1644,8954598,0
2013-05-08,6.1475,6.1751,6.13,6.1644,5093536,0
2013-05-09,6.1644,6.1702,6.1356,6.1526,3765164,0
2013-05-10,6.1644,6.1751,6.1076,6.1246,4878913,0
2013-05-13,6.1356,6.1644,6.119,6.1475,3675843,0
2013-05-14,6.1581,6.1986,6.1475,6.192,5961571,0
2013-05-15,6.1751,6.2209,6.1644,6.192,5030731,0
2013-05-16,6.1751,6.2209,6.1702,6.192,3483336,0
2013-05-17,6.1986,6.2209,6.1644,6.2152,8828089,0
2013-05-20,6.2209,6.2269,6.181,6.1986,4483685,0
2013-05-21,6.2269,6.2269,6.1644,6.1986,4817987,0
2013-05-22,6.1986,6.2209,6.1475,6.1581,5083581,0
2013-05-23,6.1076,6.1702,6.0672,6.1356,5226574,0
2013-05-24,6.0845,6.1475,6.0845,6.1246,3516629,0
2013-05-28,6.1475,6.2139,6.119,6.13,5611456,0
2013-05-29,6.119,6.1419,6.0564,6.0727,5593256,0
2013-05-30,6.0727,6.1419,6.0667,6.0727,4067531,0
2013-05-31,6.0699,6.0883,5.945,5.945,9877258,0
2013-06-03,5.9469,6.0155,5.8211,5.9243,8908117,0
2013-06-04,5.9184,5.9357,5.827,5.827,4966066,0
2013-06-05,5.8211,5.8381,5.7525,5.7699,5723902,0
2013-06-06,5.8381,5.8381,5.764,5.827,3980554,0
2013-06-07,5.8381,5.9243,5.8381,5.8727,3908294,0
2013-06-10,5.9068,5.9301,5.8667,5.9301,3271868,0
2013-06-11,5.8727,5.9128,5.7985,5.8037,4034710,0
2013-06-12,5.8957,5.9184,5.8155,5.8498,8331376,0
2013-06-13,5.8552,5.9068,5.8211,5.8898,5496931,0
2013-06-14,5.9526,5.9702,5.9042,5.9587,4588038,0
2013-06-17,6.0504,6.1648,6.0212,6.102,7577409,0
2013-06-18,6.1475,6.1588,6.0564,6.1588,5423522,0
2013-06-19,6.1648,6.181,6.0044,6.0044,6407297,0
2013-06-20,5.9815,6.0504,5.9068,5.9815,6384782,0
2013-06-21,6.01,6.039,5.9526,6.0212,6092833,0
2013-06-24,5.9989,6.0044,5.827,5.9526,8848536,0
2013-06-25,5.987,6.119,5.987,6.1076,6854004,0
2013-06-26,6.1709,6.1998,6.0956,6.1596,5151300,0
2013-06-27,6.206,6.2456,6.1882,6.2296,4122539,0
2013-06-28,6.2407,6.2635,6.1943,6.2456,7120781,0
2013-07-01,6.2692,6.281,6.2407,6.2635,3477514,0
2013-07-02,6.2635,6.3046,6.1882,6.2407,2863439,0
2013-07-03,6.2296,6.2577,6.1943,6.2232,1717533,0
2013-07-05,6.3046,6.3046,6.0956,6.2232,4276130,0
2013-07-08,6.2348,6.2866,6.2232,6.275,3126754,0
2013-07-09,6.2866,6.3046,6.2524,6.2931,4073602,0
2013-07-10,6.2988,6.3157,6.275,6.2931,3376022,0
2013-07-11,6.338,6.3506,6.2931,6.3016,6965428,0
2013-07-12,6.3046,0.6323,6.275,6.2988,3243109,0
2013-07-15,0.6323,6.3622,6.2931,6.3506,4216781,0
2013-07-16,6.3622,6.3622,0.6323,6.3506,3569508,0
2013-07-17,6.3622,6.39,6.338,6.3853,4332933,0
2013-07-18,6.3961,6.4343,6.3853,6.3853,4640536,0
2013-07-19,6.3673,6.421,6.338,6.3853,3549450,0
2013-07-22,6.3853,6.4258,6.3853,6.3961,4149315,0
2013-07-23,6.3961,6.4311,6.3961,6.421,4311976,0
2013-07-24,6.4311,6.4311,0.6323,6.338,6055097,0
2013-07-25,6.3622,6.3853,6.3441,6.3853,5074865,0
2013-07-26,6.3853,6.4258,6.3853,6.421,4328340,0
2013-07-29,6.4734,6.4785,6.3954,6.4024,3795856,0
2013-07-30,6.4258,6.4318,6.4024,6.4083,3423828,0
2013-07-31,6.421,6.4258,6.3673,6.3954,3380213,0
2013-08-01,6.421,6.4258,6.3734,6.4024,2917132,0
2013-08-02,6.4024,6.421,6.3673,6.3954,3579728,0
2013-08-05,6.3954,6.3954,6.356,6.3853,3785537,0
2013-08-06,6.3734,6.3785,6.3374,6.3434,3838810,0
2013-08-07,6.3501,6.3785,6.2504,6.3257,5539886,0
2013-08-08,6.3785,6.3785,6.3086,6.3501,2954075,0
2013-08-09,6.3207,6.3673,6.3086,6.3434,3215586,0
2013-08-12,6.3434,6.3785,6.3374,6.3734,2427115,0
2013-08-13,6.3853,6.3954,6.356,6.3785,2835147,0
2013-08-14,6.3954,6.4024,6.3616,6.3734,3297716,0
2013-08-15,6.3616,6.3673,6.3207,6.356,3841904,0
2013-08-16,6.3434,6.4024,6.3434,6.3616,3665375,0
2013-08-19,6.3785,6.4433,6.3673,6.3734,4832954,0
2013-08-20,6.4024,6.4668,6.39,6.4668,4453408,0
2013-08-21,6.4734,6.4895,6.3954,6.4083,6740833,0
2013-08-22,6.5021,6.5781,6.4734,6.5718,7137174,0
2013-08-23,6.5828,6.6821,6.5601,6.648,7244233,0
2013-08-26,6.6596,6.6763,6.6181,6.6236,5545770,0
2013-08-27,6.6012,6.6012,6.5437,6.5437,6367006,0
2013-08-28,6.5786,6.5836,6.5185,6.5437,4544096,0
2013-08-29,6.5373,6.6192,6.5313,6.5896,3698324,0
2013-08-30,6.5786,6.6084,6.5013,6.5313,10669819,0
2013-09-03,6.5951,6.6181,6.5466,6.5634,6558259,0
2013-09-04,6.6007,6.6539,6.5767,6.6361,5095658,0
2013-09-05,6.6228,6.6539,6.6181,6.643,3621254,0
2013-09-06,6.6486,6.6721,6.6084,6.6604,3578526,0
2013-09-09,6.6896,6.7544,6.6721,6.7432,6413601,0
2013-09-10,6.7551,6.7679,6.7325,6.7485,5007331,0
2013-09-11,6.7608,6.7786,6.7325,6.7671,3217247,0
2013-09-12,6.7544,6.7855,6.7485,6.7544,3087637,0
2013-09-13,6.7551,6.7855,6.7485,6.7679,3250678,0
2013-09-16,6.8132,6.8195,6.7855,6.8017,4205773,0
2013-09-17,6.7966,6.8132,6.7551,6.7966,5901062,0
2013-09-18,6.8202,6.8557,6.7608,6.8497,5464220,0
2013-09-19,6.8437,6.8557,6.7485,6.794,6730613,0
2013-09-20,6.8024,6.8138,6.6539,6.7086,13878211,0
2013-09-23,6.7031,6.7551,6.6667,6.7031,5369594,0
2013-09-24,6.7258,6.7432,6.6715,6.7258,4674539,0
2013-09-25,6.7432,6.7608,6.6961,6.7485,6077459,0
2013-09-26,6.7485,6.7551,6.6715,6.7258,6867170,0
2013-09-27,6.7197,6.7325,6.6827,6.7136,3828642,0
2013-09-30,6.6715,6.6827,6.6117,6.6539,6094587,0
2013-10-01,6.6361,6.6889,6.6294,6.6771,5323646,0
2013-10-02,6.648,6.6715,6.6181,6.6228,4256498,0
2013-10-03,6.6228,6.6294,6.5412,6.5466,7238194,0
2013-10-04,6.5357,6.5634,6.5357,6.5634,4564436,0
2013-10-07,6.5466,6.5466,6.4929,6.5225,5043471,0
2013-10-08,6.5173,6.5225,6.4337,6.4337,5545616,0
2013-10-09,6.4457,6.4867,6.4457,6.4694,4227631,0
2013-10-10,6.5225,6.6068,6.4988,6.5951,5021392,0
2013-10-11,6.5767,6.6596,6.5767,6.6539,4377199,0
2013-10-14,6.6068,6.6117,6.5357,6.6007,5396834,0
2013-10-15,6.6007,6.6068,6.5525,6.5588,3606845,0
2013-10-16,6.5588,6.6294,6.5588,6.6181,3626148,0
2013-10-17,6.6181,6.7026,6.6181,6.7026,4380234,0
2013-10-18,6.7258,6.7366,6.6771,6.7366,5420003,0
2013-10-21,6.7551,6.7608,6.7258,6.7325,4025506,0
2013-10-22,6.7608,6.8202,6.7432,6.7915,6455758,0
2013-10-23,6.7915,6.8345,6.7679,6.8202,4852942,0
2013-10-24,6.8454,6.8454,6.7608,6.8024,5343117,0
2013-10-25,6.8202,6.8607,6.7966,6.8345,6385085,0
2013-10-28,6.8395,6.8571,6.8202,6.8272,6242558,0
2013-10-29,6.8571,6.8736,6.7966,6.8454,5067103,0
2013-10-30,6.8571,6.8673,6.7966,6.7966,3955692,0
2013-10-31,6.8138,6.8395,6.7786,6.8138,5845628,0
2013-11-01,6.8272,6.8345,6.7608,6.8209,5360211,0
2013-11-04,6.8513,6.8873,6.8076,6.8736,5318063,0
2013-11-05,6.8454,6.881,6.7671,6.7855,5779169,0
2013-11-06,6.7966,6.8345,6.7855,6.7966,5109236,0
2013-11-07,6.7966,6.8272,6.6646,6.6946,8625189,0
2013-11-08,6.7069,6.8024,6.6946,6.7966,4718228,0
2013-11-11,6.7966,6.8513,6.7671,6.8024,3373137,0
2013-11-12,6.8076,6.8454,6.7966,6.8345,3741721,0
2013-11-13,6.8272,6.8673,6.8076,6.8612,4394604,0
2013-11-14,6.8673,6.9121,6.8454,6.8946,3904152,0
2013-11-15,6.9121,6.917,6.8612,6.8946,10965384,0
2013-11-18,6.8946,6.9217,6.8873,6.8873,4560531,0
2013-11-19,6.881,6.917,6.8571,6.8673,3864586,0
2013-11-20,6.8946,6.907,6.7966,6.8209,5327911,0
2013-11-21,6.8571,6.8946,6.8345,6.881,4567752,0
2013-11-22,6.9121,6.9121,6.8612,6.907,4454623,0
2013-11-25,6.9121,6.917,6.8612,6.8873,4970577,0
2013-11-26,6.9224,6.9224,6.8736,6.9078,5637725,0
2013-11-27,6.9224,6.9341,6.8673,6.9121,3984844,0
2013-11-29,6.9272,6.9413,6.9004,6.9272,2357606,0
2013-12-02,6.9272,6.9272,6.7722,6.7846,6712093,0
2013-12-03,6.76,6.7722,6.6926,6.76,4875715,0
2013-12-04,6.717,6.7722,6.6806,6.7465,5021926,0
2013-12-05,6.7345,6.76,6.7241,6.7345,4209033,0
2013-12-06,6.7778,6.807,6.7409,6.7846,3721637,0
2013-12-09,6.807,6.8272,6.7846,6.7966,3430878,0
2013-12-10,6.7778,6.8272,6.7662,6.7778,3261286,0
2013-12-11,6.7966,6.8017,6.7409,6.7532,3223022,0
2013-12-12,6.7465,6.76,6.7116,6.7241,4324123,0
2013-12-13,6.7241,6.7778,6.7241,6.7532,4721099,0
2013-12-16,6.8017,6.8337,6.7465,6.7846,4185982,0
2013-12-17,6.8017,6.807,6.7532,6.7901,3468252,0
2013-12-18,6.8337,6.888,6.7722,6.881,7441171,0
2013-12-19,6.888,6.8946,6.807,6.8132,4199470,0
2013-12-20,6.881,6.881,6.8395,6.8673,9541998,0
2013-12-23,6.9121,6.917,6.881,6.9078,5009083,0
2013-12-24,6.9078,6.917,6.8946,6.9078,3064223,0
2013-12-26,6.9121,6.917,6.8946,6.9004,4280987,0
2013-12-27,6.9078,6.9176,6.8664,6.8952,2798885,0
2013-12-30,6.8952,6.9121,6.8664,6.8664,2805842,0
2013-12-31,6.9004,6.9004,6.8736,6.881,3515944,0
2014-01-02,6.8736,6.888,6.8446,6.8446,3713327,0
2014-01-03,6.8612,6.9004,6.8571,6.8664,2696635,0
2014-01-06,6.9004,6.9121,6.8664,6.8952,4850889,0
2014-01-07,6.9231,6.9272,6.888,6.9078,4214638,0
2014-01-08,6.9004,6.9078,6.8612,6.881,4465737,0
2014-01-09,6.888,6.8952,6.8446,6.888,4817007,0
2014-01-10,6.9004,6.9004,6.8571,6.8664,3177280,0
2014-01-13,6.888,6.9078,6.8571,6.8612,5317374,0
2014-01-14,6.8664,6.8952,6.8446,6.8736,4830100,0
2014-01-15,6.881,6.9121,6.8446,6.9078,4553954,0
2014-01-16,6.9176,6.9231,6.8664,6.9231,3768680,0
2014-01-17,6.9078,6.9176,6.8664,6.8736,4136040,0
2014-01-21,6.9231,6.9231,6.881,6.9231,4663341,0
2014-01-22,6.9422,6.9684,6.9121,6.9557,5165483,0
2014-01-23,6.9727,6.9727,6.9272,6.9494,3381756,0
2014-01-24,6.9422,6.9494,6.8612,6.8612,6592463,0
2014-01-27,6.9121,6.9176,6.7453,6.7829,9953507,0
2014-01-28,6.8391,6.8391,6.7585,6.7829,5984754,0
2014-01-29,6.8132,6.8272,6.7339,6.7339,6748436,0
2014-01-30,6.7515,6.8202,6.7515,6.8009,4912739,0
2014-01-31,6.7515,6.7769,6.7275,6.7339,5070288,0
2014-02-03,6.7652,6.7897,6.6348,6.647,8330227,0
2014-02-04,6.8571,6.896,6.7585,6.8571,9293129,0
2014-02-05,6.8513,6.8571,6.7961,6.8009,6739943,0
2014-02-06,6.8272,6.9133,6.8202,6.8824,5938980,0
2014-02-07,6.8897,6.9368,6.8824,6.921,4716761,0
2014-02-10,6.9086,6.9368,6.896,6.9297,4602427,0
2014-02-11,6.9238,6.9993,6.9195,6.9869,6133475,0
2014-02-12,6.9698,6.9927,6.9643,6.9869,4516218,0
2014-02-13,6.9806,7.0427,6.9578,7.0198,5816322,0
2014-02-14,7.0362,7.0427,6.9927,7.0427,10699932,0
2014-02-18,7.0427,7.0628,7.0362,7.0552,5534179,0
2014-02-19,7.0628,7.0628,6.9748,6.9927,4807690,0
2014-02-20,7.0251,7.0251,6.9698,7.0198,3909368,0
2014-02-21,7.0362,7.0552,7.006,7.0251,4608857,0
2014-02-24,7.0427,7.0628,7.0198,7.0427,5408125,0
2014-02-25,6.9517,6.9578,6.7961,6.8345,23562756,0
2014-02-26,6.8966,6.8966,6.8403,6.846,11869343,0
2014-02-27,6.8571,6.9099,6.8403,6.8966,8827548,0
2014-02-28,6.9253,6.9314,6.8687,6.9099,70129351,0
2014-03-03,6.8831,6.9456,6.8687,6.8905,15000418,0
2014-03-04,6.915,6.9314,6.8009,6.8132,16969999,0
2014-03-05,6.8272,6.8513,6.7715,6.7829,10741819,0
2014-03-06,6.8345,6.8403,6.7829,6.7897,8582537,0
2014-03-07,6.8132,6.8132,6.739,6.7509,8206108,0
2014-03-10,6.7644,6.7897,6.7266,6.7897,5688231,0
2014-03-11,6.8202,6.8202,6.739,6.7509,5532980,0
2014-03-12,6.7644,6.7897,6.739,6.7644,5525726,0
2014-03-13,6.7897,6.8009,6.739,6.7644,6849194,0
2014-03-14,6.7509,6.7829,6.7266,6.7715,4690943,0
2014-03-17,6.7715,6.8009,6.714,6.758,6786506,0
2014-03-18,6.7715,6.7763,6.7266,6.7509,4916365,0
2014-03-19,6.758,6.7715,6.7205,6.7509,4884749,0
2014-03-20,6.7715,6.8009,6.7332,6.7961,5647815,0
2014-03-21,6.8132,6.846,6.7644,6.8345,11887362,0
2014-03-24,6.8513,6.8513,6.807,6.8202,5970455,0
2014-03-25,6.863,6.863,6.8132,6.8345,4734796,0
2014-03-26,6.8571,6.863,6.7829,6.7897,6288956,0
2014-03-27,6.8282,6.841,6.7961,6.8076,4438193,0
2014-03-28,6.8138,6.8353,6.7961,6.8076,4535660,0
2014-03-31,6.8209,6.841,6.7961,6.8282,5459166,0
2014-04-01,6.8353,6.8466,6.7961,6.8353,5299974,0
2014-04-02,6.8579,6.9258,6.841,6.9046,8376592,0
2014-04-03,6.921,6.921,6.8466,6.8773,6395365,0
2014-04-04,6.8846,6.8918,6.8353,6.8466,6040183,0
2014-04-07,6.8282,6.841,6.8076,6.8138,6062557,0
2014-04-08,6.7961,6.8466,6.758,6.8076,7534683,0
2014-04-09,6.841,6.852,6.8282,6.841,4097645,0
2014-04-10,6.8983,6.9046,6.8076,6.8076,7828928,0
2014-04-11,6.8017,6.8579,6.7961,6.8209,4929349,0
2014-04-14,6.8644,6.8846,6.8282,6.852,5121344,0
2014-04-15,6.8773,6.8846,6.8353,6.8579,4419579,0
2014-04-16,6.8773,6.8773,6.8579,6.8702,4061697,0
2014-04-17,6.8773,6.8918,6.8579,6.8846,4664106,0
2014-04-21,6.9046,6.9105,6.8846,6.8983,4937729,0
2014-04-22,6.921,6.9407,6.8983,6.9407,7164711,0
2014-04-23,6.9477,6.9675,6.9334,6.9334,6558752,0
2014-04-24,6.9785,6.9852,6.9258,6.9477,5783613,0
2014-04-25,6.9477,6.9477,6.8918,6.9162,6871370,0
2014-04-28,6.9619,6.9619,6.8773,6.8846,7426367,0
2014-04-29,6.9162,6.9217,6.8773,6.8846,5204319,0
2014-04-30,6.9046,6.9217,6.8773,6.9046,6412308,0
2014-05-01,6.9105,6.9217,6.8773,6.8983,5247572,0
2014-05-02,6.9217,6.9266,6.8846,6.8918,4007939,0
2014-05-05,6.8846,6.9162,6.8702,6.9046,3789559,0
2014-05-06,6.9105,6.9162,6.8513,6.8571,8292831,0
2014-05-07,6.846,6.8644,6.4951,6.5141,34126201,0
2014-05-08,6.5781,6.5781,6.4311,6.4758,21702152,0
2014-05-09,6.5141,6.5259,6.444,6.4758,10881976,0
2014-05-12,6.4879,6.5013,6.3918,6.4184,16949560,0
2014-05-13,6.3918,6.4116,5.8559,6.2646,39082336,0
2014-05-14,6.2646,6.3609,6.2131,6.3225,12300753,0
2014-05-15,6.3544,6.3673,6.3164,6.3609,7969096,0
2014-05-16,6.3609,6.3609,6.2705,6.3035,8443628,0
2014-05-19,6.3276,6.3408,6.2771,6.3342,5972001,0
2014-05-20,6.3408,6.3544,6.2903,6.3225,6252975,0
2014-05-21,6.3408,6.3472,6.3225,6.3342,7233517,0
2014-05-22,6.3741,6.4562,6.3342,6.3867,7393496,0
2014-05-23,6.4184,6.4822,6.3867,6.4502,6118333,0
2014-05-27,6.5588,6.5642,6.4621,6.5013,10794949,0
2014-05-28,6.52,6.5268,6.4043,6.4374,11402548,0
2014-05-29,6.4237,6.5013,6.4237,6.4562,5777024,0
2014-05-30,6.4688,6.4951,6.4108,6.4177,8960728,0
2014-06-02,6.4562,6.4621,6.3661,6.3727,8556791,0
2014-06-03,6.4108,6.4108,6.1654,6.2368,19103617,0
2014-06-04,6.2106,6.2302,6.1847,6.2238,9269214,0
2014-06-05,6.2238,6.2433,6.1978,6.2368,6394042,0
2014-06-06,6.275,6.3593,6.2555,6.3264,8508965,0
2014-06-09,6.3973,6.3973,6.3147,6.3661,6705131,0
2014-06-10,6.3661,6.3973,6.3264,6.3394,5412397,0
2014-06-11,6.6174,6.6821,6.5982,6.6371,16692286,0
2014-06-12,6.6498,6.7205,6.6109,6.714,8992813,0
2014-06-13,6.7266,6.7662,6.5078,6.5723,15464693,0
2014-06-16,6.4688,6.6445,6.4621,6.6236,7731390,0
2014-06-17,6.6821,6.7026,6.6498,6.6751,6687547,0
2014-06-18,6.6821,6.7086,6.63,6.6953,5999541,0
2014-06-19,6.6821,6.714,6.6445,6.6689,5677593,0
2014-06-20,6.6953,6.714,6.6498,6.6689,7505689,0
2014-06-23,6.7266,6.76,6.6689,6.7402,7445440,0
2014-06-24,6.7662,6.7786,6.7205,6.7332,7083698,0
2014-06-25,6.7402,6.7727,6.6689,6.7402,8982091,0
2014-06-26,6.7671,6.8506,6.7402,6.8446,8183423,0
2014-06-27,6.8189,6.9046,6.786,6.8637,58292902,0
2014-06-30,6.8506,6.9502,6.8053,6.9354,10305530,0
2014-07-01,6.9563,7.0398,6.9563,6.9739,8555061,0
2014-07-02,7.0008,7.0991,6.9886,7.0613,7525817,0
2014-07-03,7.0863,7.0919,7.0008,7.0471,3229023,0
2014-07-07,7.0471,7.0539,7.0008,7.0082,6122178,0
2014-07-08,7.0213,7.0471,6.8918,6.9224,7423535,0
2014-07-09,6.9431,6.9739,6.9224,6.9282,4074854,0
2014-07-10,6.8918,6.9282,6.8506,6.8983,5768263,0
2014-07-11,6.8918,6.9354,6.8702,6.9105,4900318,0
2014-07-14,6.9282,6.9815,6.9162,6.9739,3353407,0
2014-07-15,6.9739,6.9886,6.9282,6.9698,4004238,0
2014-07-16,6.9633,7.0008,6.9563,6.9698,4047741,0
2014-07-17,6.9563,6.9886,6.9224,6.9224,4809264,0
2014-07-18,6.9354,6.9886,6.9224,6.9633,5157012,0
2014-07-21,6.9815,7.0613,6.9739,7.0471,5557372,0
2014-07-22,7.0788,7.1057,7.0613,7.0863,5350144,0
2014-07-23,7.1123,7.1198,7.0788,7.1123,4425502,0
2014-07-24,7.1393,7.1566,7.1123,7.1566,4545852,0
2014-07-25,7.1566,7.1777,7.1264,7.1777,5437233,0
2014-07-28,7.1777,7.2116,7.1453,7.1642,7697907,0
2014-07-29,7.198,7.2126,7.1325,7.1719,4777427,0
2014-07-30,7.2058,7.2058,7.1198,7.1264,5480202,0
2014-07-31,7.1198,7.1325,6.9869,6.9933,9577405,0
2014-08-01,6.9477,7.014,6.9203,6.9797,10630274,0
2014-08-04,7.0198,7.0531,6.9933,7.0259,4356721,0
2014-08-05,7.0259,7.0394,6.9727,6.9797,4231097,0
2014-08-06,6.9797,7.0319,6.9619,7.0198,3085475,0
2014-08-07,7.0198,7.0466,6.9727,6.9993,3526252,0
2014-08-08,7.0259,7.0466,6.9869,7.0394,3164165,0
2014-08-11,7.0856,7.1123,7.0394,7.1123,4258158,0
2014-08-12,7.1057,7.1198,7.0319,7.0606,4924739,0
2014-08-13,7.0782,7.0909,7.0531,7.0909,3711904,0
2014-08-14,7.0983,7.0983,7.0531,7.0909,4383417,0
2014-08-15,7.0856,7.0909,7.0466,7.0731,4969675,0
2014-08-18,7.0856,7.1566,7.0782,7.1503,4591941,0
2014-08-19,7.1566,7.1787,7.1325,7.1503,3545686,0
2014-08-20,7.1642,7.198,7.1503,7.1924,2855694,0
2014-08-21,7.198,7.2162,7.1787,7.198,4290553,0
2014-08-22,7.2162,7.2162,7.1719,7.1924,4218836,0
2014-08-25,7.2126,7.2364,7.1924,7.2364,6800527,0
2014-08-26,7.0782,7.0856,6.8418,6.9619,26931420,0
2014-08-27,6.9334,6.9877,6.8418,6.881,14740088,0
2014-08-28,6.8418,6.888,6.8209,6.8353,9210720,0
2014-08-29,6.8282,6.8664,6.8076,6.8664,8130398,0
2014-09-02,6.8952,6.9731,6.8602,6.8702,8035550,0
2014-09-03,6.902,6.909,6.8282,6.8736,5885978,0
2014-09-04,6.902,6.909,6.8602,6.8952,4938162,0
2014-09-05,6.909,6.9258,6.8637,6.917,3397973,0
2014-09-08,6.9258,6.9551,6.909,6.9477,4453459,0
2014-09-09,6.9684,6.9684,6.888,6.888,4500479,0
2014-09-10,6.8736,6.888,6.8418,6.8664,4214984,0
2014-09-11,6.8536,6.881,6.8483,6.8664,3086772,0
2014-09-12,6.8483,6.8536,6.7608,6.7876,9941707,0
2014-09-15,6.7679,6.7813,6.6878,6.7213,8229797,0
2014-09-16,6.7275,6.7813,6.6946,6.7608,4263174,0
2014-09-17,6.8138,6.8418,6.7876,6.8009,5400789,0
2014-09-18,6.8483,6.8483,6.7544,6.7608,5364896,0
2014-09-19,6.794,6.794,6.7146,6.7339,5825336,0
2014-09-22,6.7544,6.7544,6.7077,6.7213,4968583,0
2014-09-23,6.7213,6.7339,6.7019,6.7077,4069108,0
2014-09-24,6.7679,6.794,6.7275,6.7813,6721506,0
2014-09-25,6.775,6.7876,6.7275,6.7275,5552827,0
2014-09-26,6.7615,6.7615,6.7019,6.7345,5983366,0
2014-09-29,6.7019,6.7345,6.6673,6.6946,5549547,0
2014-09-30,6.7077,6.7213,6.6673,6.6673,4856463,0
2014-10-01,6.6946,6.7019,6.6673,6.6806,5580073,0
2014-10-02,6.6806,6.6878,6.4047,6.5664,11141198,0
2014-10-03,6.5998,6.6068,6.5456,6.5998,4592405,0
2014-10-06,6.6198,6.6339,6.5664,6.5801,4030205,0
2014-10-07,6.5595,6.5938,6.4988,6.5595,4781485,0
2014-10-08,6.5456,6.5595,6.4725,6.5595,5410972,0
2014-10-09,6.5595,6.5731,6.4654,6.4988,3926159,0
2014-10-10,6.4725,6.4988,6.3107,6.3107,8767466,0
2014-10-13,6.3243,6.3913,6.3039,6.3173,6191329,0
2014-10-14,6.3173,6.3778,6.2637,6.2967,7017551,0
2014-10-15,6.1958,6.2098,5.7245,6.1153,25296874,0
2014-10-16,5.9805,6.3508,5.9737,6.2905,8138753,0
2014-10-17,6.4318,6.5392,6.3778,6.4923,6961103,0
2014-10-20,6.5056,6.5191,6.398,6.5191,6103218,0
2014-10-21,6.5531,6.5664,6.4923,6.5332,4943556,0
2014-10-22,6.5664,6.5664,6.4923,6.5128,4547616,0
2014-10-23,6.5392,6.5531,6.4853,6.4923,4762367,0
2014-10-24,6.5259,6.5998,6.5128,6.5595,4859077,0
2014-10-27,6.5456,6.5998,6.4988,6.5872,4769523,0
2014-10-28,6.614,6.6271,6.5872,6.5998,4177947,0
2014-10-29,6.6206,6.6276,6.5326,6.5731,4740408,0
2014-10-30,6.5731,6.5801,6.5051,6.5595,4406831,0
2014-10-31,6.5801,6.5938,6.5051,6.5254,3551054,0
2014-11-03,6.5185,6.5392,6.4713,6.4778,4614666,0
2014-11-04,6.4713,6.4713,6.2258,6.3623,7722194,0
2014-11-05,6.3824,6.4097,6.3485,6.3758,4476133,0
2014-11-06,6.3553,6.4031,6.2802,6.3623,5956984,0
2014-11-07,6.5051,6.5872,6.4643,6.4918,8617902,0
2014-11-10,6.4918,6.5326,6.3893,6.5185,6779702,0
2014-11-11,6.5326,6.5595,6.4981,6.5392,2700784,0
2014-11-12,6.6007,6.6276,6.5664,6.6007,5038787,0
2014-11-13,6.6276,6.6521,6.5595,6.5731,4833774,0
2014-11-14,6.6145,6.6617,6.5326,6.6007,4280749,0
2014-11-17,6.6076,6.6206,6.5392,6.5801,5444908,0
2014-11-18,6.5664,6.6076,6.5428,6.5938,5675748,0
2014-11-19,6.5731,6.6043,6.5456,6.5767,4339882,0
2014-11-20,6.5938,6.6076,6.5392,6.5801,4566950,0
2014-11-21,6.6076,6.6145,6.5326,6.5392,5287065,0
2014-11-24,6.5456,6.5731,6.512,6.5595,5308365,0
2014-11-25,6.5601,6.5807,6.5119,6.5327,4564913,0
2014-11-26,6.5327,6.5531,6.4772,6.5119,3843597,0
2014-11-28,6.5531,6.5807,6.4293,6.4977,3541187,0
2014-12-01,6.4772,6.4772,6.2018,6.2362,9733067,0
2014-12-02,6.2362,6.3465,6.2089,6.2915,4379894,0
2014-12-03,6.3048,6.3256,6.2569,6.2569,5078801,0
2014-12-04,6.2773,6.3048,6.0983,6.1259,12714022,0
2014-12-05,6.1333,6.188,6.0845,6.1259,7701136,0
2014-12-08,5.8984,6.0019,5.547,5.6987,35240345,0
2014-12-09,5.6159,5.7746,5.5264,5.7402,11181104,0
2014-12-10,5.7402,5.7813,5.5886,5.6159,8533808,0
2014-12-11,5.6367,5.6987,5.5815,5.6504,6898773,0
2014-12-12,5.6504,5.6779,5.5815,5.5886,6034521,0
2014-12-15,5.6504,5.7333,5.6159,5.6298,8504457,0
2014-12-16,5.6504,5.809,5.5955,5.7333,9545414,0
2014-12-17,5.7607,5.8436,5.7194,5.8227,7894256,0
2014-12-18,5.9054,5.9949,5.8713,5.9467,7443206,0
2014-12-19,5.9881,6.0074,5.9331,5.9537,5370783,0
2014-12-22,5.9537,5.9673,5.8505,5.8882,5103563,0
2014-12-23,5.8984,5.9537,5.864,5.9331,4043131,0
2014-12-24,5.9537,5.9537,5.8779,5.919,2118126,0
2014-12-26,5.919,5.9537,5.864,5.864,3399765,0
2014-12-29,5.8508,5.8993,5.8014,5.8087,6146018,0
2014-12-30,5.7738,5.7877,5.7041,5.7529,8951104,0
2014-12-31,5.7248,5.8087,5.6967,5.7667,10312176,0
2015-01-02,5.7877,5.8993,5.7667,5.8643,3937006,0
2015-01-05,5.9135,5.9135,5.8087,5.8296,4009752,0
2015-01-06,5.8575,5.9342,5.7738,5.8087,6288417,0
2015-01-07,5.8575,5.9272,5.8366,5.9202,3583782,0
2015-01-08,5.9412,6.039,5.9342,5.9832,3903184,0
2015-01-09,6.011,6.0184,5.9061,5.9693,3761569,0
2015-01-12,5.9693,5.9693,5.8923,5.9483,3324192,0
2015-01-13,5.9832,6.0144,5.8716,5.9832,4081026,0
2015-01-14,5.9693,5.9693,5.8366,5.8993,4638940,0
2015-01-15,5.8923,5.9342,5.8014,5.8014,5140460,0
2015-01-16,5.8155,5.8853,5.7807,5.8785,5710517,0
2015-01-20,5.8993,5.9342,5.8014,5.8437,4294564,0
2015-01-21,5.8508,5.8993,5.8155,5.8889,3571917,0
2015-01-22,5.9342,5.9342,5.8853,5.9342,4747968,0
2015-01-23,5.9342,5.9832,5.8923,5.9761,3782457,0
2015-01-26,5.9904,6.0321,5.9552,6.0184,4391798,0
2015-01-27,6.0184,6.0184,5.9552,5.9971,3804328,0
2015-01-28,5.9974,6.0044,5.9409,5.9409,3330471,0
2015-01-29,5.9268,5.9409,5.8207,5.8561,4585020,0
2015-01-30,5.8351,5.8634,5.7925,5.8351,3443075,0
2015-02-02,5.8351,5.8561,5.7998,5.8207,3283886,0
2015-02-03,5.8351,5.9835,5.8281,5.9763,4906334,0
2015-02-04,5.9624,5.9763,5.8351,5.8773,5514866,0
2015-02-05,5.9624,6.0826,5.8421,5.9835,5844976,0
2015-02-06,6.0117,6.1109,5.9835,6.1038,4478294,0
2015-02-09,6.0963,6.1176,6.0472,6.1109,3811978,0
2015-02-10,6.1176,6.1322,6.0542,6.1038,3039120,0
2015-02-11,6.0751,6.0894,5.9551,5.9974,4182224,0
2015-02-12,6.0045,6.0826,5.9974,6.0826,2708504,0
2015-02-13,6.1109,6.1531,6.0894,6.1322,2815138,0
2015-02-17,6.1322,6.224,6.1176,6.21,3607370,0
2015-02-18,6.224,6.224,6.1674,6.1885,2748078,0
2015-02-19,6.2381,6.2381,6.1674,6.2171,3069893,0
2015-02-20,6.224,6.259,6.1885,6.224,3272264,0
2015-02-23,6.224,6.231,6.1885,6.2027,3171855,0
2015-02-24,6.2171,6.259,6.2027,6.231,4784418,0
2015-02-25,6.2334,6.2477,6.1835,6.219,3020093,0
2015-02-26,6.219,6.219,6.1476,6.1548,3452803,0
2015-02-27,6.1762,6.1905,6.1407,6.1621,2690326,0
2015-03-02,6.1548,6.2046,6.119,6.1407,2838299,0
2015-03-03,6.1407,6.2477,6.1407,6.219,2639705,0
2015-03-04,6.219,6.2691,6.1621,6.2621,2377108,0
2015-03-05,6.255,6.2835,6.2261,6.2407,1765221,0
2015-03-06,6.2261,6.2761,6.1905,6.2334,2354144,0
2015-03-09,6.2261,6.2407,6.1621,6.1762,2210303,0
2015-03-10,6.1621,6.169,6.0691,6.0762,2705671,0
2015-03-11,6.0834,6.1048,6.0333,6.0621,2326687,0
2015-03-12,6.0621,6.1121,6.0621,6.0907,2344895,0
2015-03-13,6.0834,6.1048,6.0406,6.0762,2351335,0
2015-03-16,6.0907,6.119,6.0691,6.0834,2173049,0
2015-03-17,6.0762,6.0976,6.0194,6.0621,2262825,0
2015-03-18,6.0406,6.1337,5.9976,6.1048,3355089,0
2015-03-19,6.126,6.1337,6.0333,6.0762,2480605,0
2015-03-20,6.1048,6.1337,6.0691,6.1121,3777767,0
2015-03-23,6.1121,6.1337,6.0907,6.1048,2720934,0
2015-03-24,6.0976,6.1337,6.0691,6.0834,3012104,0
2015-03-25,6.0976,6.1048,6.0549,6.0976,2277388,0
2015-03-26,6.0976,6.126,6.073,6.1048,2773584,0
2015-03-27,6.1289,6.1434,6.0714,6.0858,2606320,0
2015-03-30,6.0714,6.1072,6.006,6.0642,3253052,0
2015-03-31,6.028,6.125,6.0208,6.093,3187935,0
2015-04-01,6.1002,6.1145,6.035,6.0567,2612040,0
2015-04-02,6.0425,6.0785,6.035,6.0714,1860493,0
2015-04-06,6.0567,6.0714,6.035,6.0714,2771251,0
2015-04-07,6.0714,6.0785,6.0425,6.0495,2639930,0
2015-04-08,6.0567,6.0642,6.028,6.035,2113038,0
2015-04-09,6.028,6.0714,6.0133,6.0495,2968067,0
2015-04-10,6.0642,6.0642,6.0495,6.0495,1915133,0
2015-04-13,6.0567,6.0642,6.035,6.0495,1900295,0
2015-04-14,6.0567,6.0714,6.0425,6.0642,2323983,0
2015-04-15,6.0495,6.0714,6.0495,6.0714,2445728,0
2015-04-16,6.0714,6.1575,6.0567,6.1575,2755214,0
2015-04-17,6.1359,6.1648,6.1002,6.1575,2080313,0
2015-04-20,6.1795,6.201,6.1359,6.201,2375836,0
2015-04-21,6.2085,6.2085,6.1434,6.1648,1753490,0
2015-04-22,6.1506,6.2298,6.1434,6.2298,2605627,0
2015-04-23,6.2371,6.2657,6.2154,6.2371,2907720,0
2015-04-24,6.2515,6.2515,6.1575,6.1721,3470860,0
2015-04-27,6.1648,6.1721,6.0858,6.1072,3387072,0
2015-04-28,6.1168,6.1246,6.0587,6.0807,3467795,0
2015-04-29,6.0807,6.0951,6.0587,6.0734,2582906,0
2015-04-30,6.0807,6.0876,6.0223,6.0807,3476741,0
2015-05-01,6.0876,6.0951,6.0443,6.0514,2220649,0
2015-05-04,6.0443,6.0658,5.7894,5.8767,9623310,0
2015-05-05,5.8476,5.8623,5.7018,5.7383,9703230,0
2015-05-06,5.7601,5.8258,5.4034,5.6654,15754545,0
2015-05-07,5.8258,5.9202,5.7674,5.8546,6840858,0
2015-05-08,5.8696,5.8983,5.7529,5.8109,5191901,0
2015-05-11,5.7894,5.8546,5.7894,5.8186,3261418,0
2015-05-12,5.8186,5.8767,5.7967,5.8623,2821815,0
2015-05-13,5.8623,5.9495,5.8623,5.9423,3093062,0
2015-05-14,5.9423,6.0006,5.9275,5.9642,2541981,0
2015-05-15,5.9716,6.0006,5.9423,5.9859,1797343,0
2015-05-18,5.9932,6.0223,5.9716,5.9787,2077633,0
2015-05-19,5.9859,5.9932,5.9202,5.9642,2260348,0
2015-05-20,5.9569,5.9569,5.9202,5.9202,1890386,0
2015-05-21,5.8841,5.9349,5.8841,5.9202,3271442,0
2015-05-22,5.8983,5.9202,5.8696,5.8913,2238772,0
2015-05-26,5.8696,5.8841,5.8258,5.8476,3191636,0
2015-05-27,5.8722,5.8794,5.7986,5.8427,3225806,0
2015-05-28,5.8131,5.8574,5.8059,5.8501,2472896,0
2015-05-29,5.8501,5.8501,5.8131,5.8131,1874711,0
2015-06-01,5.8427,5.8501,5.7322,5.7469,4397046,0
2015-06-02,5.7396,5.7542,5.71,5.7396,3196613,0
2015-06-03,5.7396,5.7396,5.6807,5.71,3794673,0
2015-06-04,5.688,5.71,5.666,5.7029,2986492,0
2015-06-05,5.688,5.688,5.5116,5.5924,8806448,0
2015-06-08,5.5408,5.5999,5.4894,5.5041,6836744,0
2015-06-09,5.4749,5.4968,5.2836,5.3131,14483024,0
2015-06-10,5.3202,5.4082,5.2979,5.3352,7149785,0
2015-06-11,5.3717,5.5188,5.3643,5.5041,5650230,0
2015-06-12,5.5188,5.6073,5.4823,5.578,5104593,0
2015-06-15,5.578,5.6365,5.5556,5.5999,4698668,0
2015-06-16,5.6147,5.6586,5.5924,5.6294,2546860,0
2015-06-17,5.6219,5.666,5.6073,5.6294,3145216,0
2015-06-18,5.666,5.6807,5.6365,5.6514,3206916,0
2015-06-19,5.6733,5.6955,5.6365,5.6807,2854528,0
2015-06-22,5.7029,5.7619,5.7029,5.71,4223432,0
2015-06-23,5.7322,5.7396,5.7029,5.71,4089219,0
2015-06-24,5.7029,5.7396,5.6807,5.7029,3860996,0
2015-06-25,5.7029,5.7322,5.6586,5.666,2834959,0
2015-06-26,5.6462,5.6686,5.5348,5.5792,4386759,0
2015-06-29,5.5422,5.5792,5.4306,5.4452,4279623,0
2015-06-30,5.4973,5.5047,5.4306,5.4828,5094520,0
2015-07-01,5.4973,5.5196,5.4828,5.5196,3362023,0
2015-07-02,5.5196,5.5422,5.46,5.5196,3043831,0
2015-07-06,5.4754,5.5122,5.4377,5.4528,3523334,0
2015-07-07,5.4528,5.4973,5.4005,5.4828,3479241,0
2015-07-08,5.4377,5.4828,5.4306,5.4452,2457058,0
2015-07-09,5.4754,5.5122,5.4155,5.4452,3951616,0
2015-07-10,5.4754,5.5047,5.4452,5.4828,2437028,0
2015-07-13,5.4828,5.609,5.4828,5.5792,3403293,0
2015-07-14,5.5643,5.5867,5.5495,5.5568,1719071,0
2015-07-15,5.5643,5.5867,5.5422,5.5792,2962085,0
2015-07-16,5.5941,5.6538,5.5792,5.6387,2594044,0
2015-07-17,5.631,5.6612,5.5867,5.5941,1979036,0
2015-07-20,5.5867,5.5941,5.5495,5.5792,2155943,0
2015-07-21,5.5643,5.5792,5.4676,5.4901,2953091,0
2015-07-22,5.4754,5.5047,5.4452,5.4676,2332171,0
2015-07-23,5.4901,5.4973,5.4155,5.4377,3613935,0
2015-07-24,5.4528,5.4528,5.3189,5.3414,3669723,0
2015-07-27,5.3339,5.3339,5.2297,5.3116,4585039,0
2015-07-28,5.3043,5.3487,5.2667,5.2963,5079864,0
2015-07-29,5.2841,5.4195,5.2763,5.3968,4505072,0
2015-07-30,5.382,5.4195,5.3444,5.382,2620540,0
2015-07-31,5.382,5.4195,5.3593,5.3666,2420331,0
2015-08-03,5.3517,5.3741,5.3064,5.3216,3194070,0
2015-08-04,5.2841,5.3216,5.2763,5.2917,3562077,0
2015-08-05,5.299,5.3593,5.2841,5.2917,3050188,0
2015-08-06,5.2841,5.4121,5.2841,5.3968,2941055,0
2015-08-07,5.382,5.4195,5.3666,5.3741,2548001,0
2015-08-10,5.3741,5.4795,5.3741,5.442,2832842,0
2015-08-11,5.4195,5.5327,5.4072,5.5286,2303245,0
2015-08-12,5.4946,5.555,5.4722,5.555,2398672,0
2015-08-13,5.57,5.6079,5.525,5.5327,3081011,0
2015-08-14,5.5327,5.6154,5.5327,5.57,3416206,0
2015-08-17,5.57,5.6228,5.5397,5.5624,2657474,0
2015-08-18,5.57,5.5852,5.5099,5.5174,2529137,0
2015-08-19,5.5099,5.5327,5.4345,5.4871,1954546,0
2015-08-20,5.4871,5.4871,5.3893,5.4046,3467881,0
2015-08-21,5.5327,5.57,5.4496,5.4572,9330323,0
2015-08-24,5.3364,5.3444,3.9895,5.2538,10045604,0
2015-08-25,5.3142,5.4195,5.2688,5.2688,4346446,0
2015-08-26,5.3666,5.4195,5.1936,5.299,5845301,0
2015-08-27,5.5299,5.7508,5.4921,5.7131,6827674,0
2015-08-28,5.7282,5.8881,5.6367,5.8728,4527890,0
2015-08-31,5.8651,5.8651,5.7282,5.7892,3256826,0
2015-09-01,5.7282,5.7586,5.675,5.7054,3508492,0
2015-09-02,5.7586,5.7892,5.7054,5.7661,2056652,0
2015-09-03,5.7892,5.9261,5.7586,5.8576,3670361,0
2015-09-04,5.8349,5.9719,5.8272,5.9719,3485253,0
2015-09-08,6.071,6.0861,6.0254,6.0861,3735080,0
2015-09-09,6.1016,6.1624,6.0254,6.0404,3351608,0
2015-09-10,6.0559,6.1246,6.0178,6.071,2593570,0
2015-09-11,6.0254,6.1246,6.0254,6.048,3180683,0
2015-09-14,6.0559,6.094,6.0254,6.0254,2024224,0
2015-09-15,6.0101,6.048,5.9643,6.0178,2717389,0
2015-09-16,6.0329,6.0786,5.9871,6.0559,3635571,0
2015-09-17,6.0861,6.0861,5.9529,6.0024,3254640,0
2015-09-18,5.9492,6.0559,5.9415,5.9643,3173856,0
2015-09-21,6.0024,6.0329,5.9492,5.9568,1784112,0
2015-09-22,5.9415,5.9946,5.9185,5.9719,1874433,0
2015-09-23,5.9719,6.0024,5.9415,5.9415,2706126,0
2015-09-24,5.9492,6.0059,5.9185,5.9946,3287959,0
2015-09-25,6.0178,6.0559,5.9643,5.9643,2571801,0
2015-09-28,5.9902,6.0051,5.6048,5.6357,6522457,0
2015-09-29,5.6357,5.6513,5.4202,5.4509,7422874,0
2015-09-30,5.4509,5.5973,5.4355,5.4895,7244805,0
2015-10-01,5.5047,5.7052,5.5047,5.6973,5058076,0
2015-10-02,5.6665,5.6973,5.5817,5.6513,3756636,0
2015-10-05,5.6665,5.7358,5.6588,5.7052,2574080,0
2015-10-06,5.7206,5.7512,5.6819,5.7435,2384415,0
2015-10-07,5.759,5.8437,5.7358,5.8437,2811600,0
2015-10-08,5.8359,5.8437,5.7744,5.8283,2621582,0
2015-10-09,5.8283,5.8899,5.8283,5.8745,2017361,0
2015-10-12,5.8899,5.8899,5.8127,5.8515,1949699,0
2015-10-13,5.8204,5.8823,5.7512,5.759,2265697,0
2015-10-14,5.759,5.7975,5.6973,5.7512,1497562,0
2015-10-15,5.7666,5.7821,5.6743,5.7206,3118779,0
2015-10-16,5.7206,5.7744,5.7052,5.7358,2104642,0
2015-10-19,5.7358,5.7666,5.7012,5.7242,2033680,0
2015-10-20,5.7358,5.7666,5.6973,5.7206,1485949,0
2015-10-21,5.7435,5.759,5.6973,5.7052,2025414,0
2015-10-22,5.7744,5.7744,5.6588,5.6743,2801473,0
2015-10-23,5.713,5.7282,5.6665,5.713,2987336,0
2015-10-26,5.7282,5.7358,5.6819,5.6973,2021517,0
2015-10-27,5.6895,5.713,5.6048,5.6205,3681176,0
2015-10-28,5.6619,5.7049,5.5763,5.7007,2188764,0
2015-10-29,5.7241,5.7241,5.6308,5.6308,2704265,0
2015-10-30,5.6696,5.7162,5.6231,5.7084,2545946,0
2015-11-02,5.6933,5.6933,5.6542,5.6854,2817948,0
2015-11-03,5.6696,5.7941,5.6542,5.7632,2331129,0
2015-11-04,5.7941,5.8178,5.6854,5.732,2989594,0
2015-11-05,5.7941,5.7941,5.6076,5.6542,3628755,0
2015-11-06,5.6696,5.8178,5.6542,5.8178,2768720,0
2015-11-09,5.8178,5.8256,5.7476,5.7863,1754192,0
2015-11-10,5.8099,5.8178,5.7632,5.7941,1578695,0
2015-11-11,5.8178,5.8178,5.6619,5.6619,2020528,0
2015-11-12,5.6464,5.6933,5.6231,5.6308,2480202,0
2015-11-13,5.6308,5.7162,5.6076,5.7084,1884931,0
2015-11-16,5.7007,5.8333,5.6854,5.8178,2542223,0
2015-11-17,5.8178,5.8411,5.7788,5.7788,1982646,0
2015-11-18,5.7941,5.8178,5.7476,5.7632,2013846,0
2015-11-19,5.8019,5.8256,5.7632,5.8099,2125303,0
2015-11-20,5.8178,5.8411,5.732,5.7476,3354741,0
2015-11-23,5.7632,5.8099,5.7084,5.8099,3685633,0
2015-11-24,5.7632,5.8411,5.7632,5.8178,2189629,0
2015-11-25,5.844,5.9067,5.8201,5.9067,2159235,0
2015-11-27,5.8989,5.9542,5.8834,5.9306,1391833,0
2015-11-30,5.9306,5.9623,5.8834,5.9067,3285963,0
2015-12-01,5.9067,5.9148,5.8283,5.8834,3098348,0
2015-12-02,5.8912,5.9067,5.8283,5.8283,2469485,0
2015-12-03,5.836,5.8753,5.8123,5.8123,2403634,0
2015-12-04,5.8123,5.844,5.7968,5.7968,2127873,0
2015-12-07,5.7888,5.8045,5.6311,5.6311,4997633,0
2015-12-08,5.6078,5.6195,5.4895,5.5607,7688514,0
2015-12-09,5.5367,5.5527,5.2374,5.2374,9340861,0
2015-12-10,5.2138,5.5762,5.2138,5.5289,6249547,0
2015-12-11,5.3477,5.4343,5.1979,5.2297,8959959,0
2015-12-14,5.2611,5.3873,4.8436,4.8829,14841811,0
2015-12-15,4.9381,5.1511,4.8909,5.0642,7637067,0
2015-12-16,5.1352,5.2767,5.1195,5.2297,7102396,0
2015-12-17,5.2374,5.3873,5.2374,5.3083,4955477,0
2015-12-18,5.2848,5.3161,5.2217,5.2297,5151264,0
2015-12-21,5.2848,5.3794,5.2611,5.3083,6810245,0
2015-12-22,5.3399,5.466,5.3083,5.4186,6576702,0
2015-12-23,5.4818,5.7336,5.4738,5.6865,8076505,0
2015-12-24,5.7495,5.8674,5.7177,5.7417,5955936,0
2015-12-28,5.7495,5.7574,5.5607,5.5683,7628366,0
2015-12-29,5.5869,5.6665,5.5468,5.5468,4971919,0
2015-12-30,5.5468,5.6903,5.5152,5.5869,4754541,0
2015-12-31,5.5709,5.6417,5.5468,5.5748,3815472,0
2016-01-04,5.5311,5.7227,5.4992,5.7227,4067584,0
2016-01-05,5.6984,5.7227,5.5989,5.6825,3052239,0
2016-01-06,5.6345,5.7104,5.6029,5.6267,3089715,0
2016-01-07,5.5789,5.595,5.4591,5.4914,4427550,0
2016-01-08,5.5709,5.6189,5.4914,5.4992,3079798,0
2016-01-11,5.4914,5.5311,5.2045,5.2284,8464267,0
2016-01-12,5.244,5.2599,4.8895,5.0609,10002271,0
2016-01-13,5.0609,5.1246,4.7659,4.8698,9178980,0
2016-01-14,4.8776,4.9015,4.5825,4.8296,7224417,0
2016-01-15,4.718,4.782,4.6225,4.7502,7490785,0
2016-01-19,4.7899,4.8935,4.6705,4.7022,6162961,0
2016-01-20,4.6305,4.7175,4.4074,4.6543,8097542,0
2016-01-21,4.7022,4.9494,4.6785,4.774,5737988,0
2016-01-22,4.8935,5.0928,4.8698,5.0012,5856790,0
2016-01-25,4.9971,5.0231,4.782,4.782,4668454,0
2016-01-26,4.8459,4.9731,4.8058,4.9652,2463614,0
2016-01-27,4.9356,5.0245,4.8549,4.8871,3254412,0
2016-01-28,4.9598,5.0163,4.8629,4.8871,2588939,0
2016-01-29,4.8952,4.9761,4.8792,4.9034,2800669,0
2016-02-01,4.8871,5.0002,4.8064,4.9517,3644732,0
2016-02-02,4.8952,4.9068,4.8144,4.8709,2817327,0
2016-02-03,4.8871,4.9274,4.7741,4.8952,2480596,0
2016-02-04,4.8549,4.968,4.8549,4.9274,2258056,0
2016-02-05,4.9274,4.9356,4.8223,4.8386,3855372,0
2016-02-08,4.7579,4.7903,4.467,4.5883,10085227,0
2016-02-09,4.5397,4.564,4.2083,4.249,11665059,0
2016-02-10,4.7418,4.8386,4.5964,4.7013,9986419,0
2016-02-11,4.5235,4.8064,4.4429,4.7659,8263667,0
2016-02-12,4.8469,5.0406,4.8064,4.9839,6599905,0
2016-02-16,5.0486,5.2185,5.0406,5.1537,5232679,0
2016-02-17,5.2185,5.5615,5.2185,5.3233,6986509,0
2016-02-18,5.5092,5.5335,5.4203,5.5012,6574649,0
2016-02-19,5.4445,5.6303,5.4123,5.5132,5382313,0
2016-02-22,5.6465,5.6504,5.4685,5.6141,5782038,0
2016-02-23,5.5981,5.6951,5.5536,5.6546,3486116,0
2016-02-24,5.6465,5.7191,5.4604,5.7032,3643597,0
2016-02-25,5.7223,5.7956,5.5995,5.6239,4679078,0
2016-02-26,5.6485,5.7834,5.5912,5.7385,4678201,0
2016-02-29,5.7629,5.9428,5.7573,5.8773,4623051,0
2016-03-01,5.9019,6.0246,5.8855,5.9428,4948696,0
2016-03-02,5.959,6.1389,5.9345,6.0819,4389363,0
2016-03-03,6.0899,6.1799,5.9919,6.1145,4205440,0
2016-03-04,6.106,6.1881,5.9836,6.0003,3746482,0
2016-03-07,5.9672,6.131,5.951,6.0489,2000224,0
2016-03-08,6.0246,6.0246,5.8037,5.8199,3578554,0
2016-03-09,5.8447,5.8855,5.6811,5.7794,2381462,0
2016-03-10,5.8199,5.8284,5.583,5.6403,4526179,0
2016-03-11,5.6975,5.7546,5.6566,5.673,3138302,0
2016-03-14,5.673,5.7223,5.4933,5.6321,3772955,0
2016-03-15,5.5912,5.6403,5.5504,5.5749,2006608,0
2016-03-16,5.5504,5.6291,5.4933,5.6077,3479619,0
2016-03-17,5.6158,5.8773,5.6077,5.8613,4224543,0
2016-03-18,5.8773,5.9265,5.7223,5.8118,3369046,0
2016-03-21,5.853,5.9019,5.8037,5.853,2151131,0
2016-03-22,5.8447,5.8773,5.7712,5.8365,1780029,0
2016-03-23,5.8037,5.8365,5.6975,5.7142,2538016,0
2016-03-24,5.7385,5.8447,5.6811,5.8199,2380245,0
2016-03-28,5.8447,5.8855,5.7809,5.8693,2793863,0
2016-03-29,5.8721,5.8721,5.8058,5.8552,2931196,0
2016-03-30,5.8966,5.9463,5.8389,5.8721,2720663,0
2016-03-31,5.9135,6.0208,5.8636,6.0126,3858768,0
2016-04-01,5.9298,6.0456,5.9135,6.0126,2911490,0
2016-04-04,6.0126,6.0456,5.8721,5.9135,2425743,0
2016-04-05,5.8636,5.9796,5.8389,5.9298,2611827,0
2016-04-06,5.9381,6.0043,5.9135,5.9463,1771054,0
2016-04-07,5.9381,5.9959,5.9135,5.9629,1286598,0
2016-04-08,6.0126,6.026,5.9714,6.0208,1695323,0
2016-04-11,6.0208,6.0623,6.0126,6.0291,1895225,0
2016-04-12,6.0456,6.1119,6.0424,6.087,1781684,0
2016-04-13,6.1201,6.2028,6.0788,6.1036,2984947,0
2016-04-14,6.1036,6.1364,6.0456,6.054,1335618,0
2016-04-15,6.0705,6.0705,6.0043,6.0623,1418332,0
2016-04-18,6.0623,6.1946,6.0456,6.1364,2250798,0
2016-04-19,6.178,6.1946,6.1532,6.178,1523857,0
2016-04-20,6.1616,6.2028,6.1532,6.2028,1404803,0
2016-04-21,6.211,6.2357,6.141,6.1862,1869524,0
2016-04-22,6.178,6.2854,6.1697,6.2854,3562868,0
2016-04-25,6.3022,6.3267,6.2443,6.3104,2833650,0
2016-04-26,6.3267,6.4094,6.3152,6.4012,3645400,0
2016-04-27,6.4376,6.4376,6.2703,6.3122,3206154,0
2016-04-28,6.2451,6.2952,6.1618,6.2118,3150297,0
2016-04-29,6.2285,6.2784,6.1908,6.2537,1920017,0
2016-05-02,6.2537,6.2703,6.1618,6.1867,2318963,0
2016-05-03,6.1784,6.2034,6.1033,6.2034,1837718,0
2016-05-04,6.1784,6.2451,6.1363,6.2034,1211909,0
2016-05-05,6.2285,6.2537,6.1447,6.17,1534984,0
2016-05-06,6.1447,6.1948,6.1115,6.17,1207111,0
2016-05-09,6.1618,6.1867,6.0279,6.0862,2752799,0
2016-05-10,6.1198,6.2201,6.0862,6.1948,2205103,0
2016-05-11,6.1447,6.2537,6.1198,6.1948,2188845,0
2016-05-12,6.2368,6.3039,6.17,6.3039,3254140,0
2016-05-13,6.2703,6.3289,6.2451,6.3289,1789727,0
2016-05-16,6.3122,6.3205,6.2703,6.2868,2278226,0
2016-05-17,6.2703,6.3289,6.2451,6.2868,2050113,0
2016-05-18,6.2784,6.3039,6.2034,6.2368,1852547,0
2016-05-19,6.2952,6.2952,6.1784,6.2118,2076266,0
2016-05-20,6.262,6.2784,6.1948,6.2368,1787787,0
2016-05-23,6.2868,6.2868,6.1948,6.2703,1543783,0
2016-05-24,6.2703,6.2952,6.2537,6.2952,1609522,0
2016-05-25,6.3205,6.354,6.3039,6.3456,2004170,0
2016-05-26,6.3989,6.3989,6.2809,6.382,1701511,0
2016-05-27,6.3738,6.3904,6.3399,6.3904,1190398,0
2016-05-31,6.4075,6.4244,6.3482,6.3482,1748835,0
2016-06-01,6.3652,6.4667,6.3399,6.4667,2590076,0
2016-06-02,6.4667,6.5088,6.4244,6.5088,1708919,0
2016-06-03,6.5005,6.5088,6.4667,6.475,1631851,0
2016-06-06,6.4836,6.5429,6.475,6.5088,1758800,0
2016-06-07,6.5344,6.5398,6.4751,6.5257,1444054,0
2016-06-08,6.5344,6.5513,6.5005,6.5173,925200,0
2016-06-09,6.5257,6.5936,6.4922,6.5936,2624873,0
2016-06-10,6.5936,6.6781,6.5681,6.6275,2814137,0
2016-06-13,6.6275,6.6275,6.4328,6.4412,2377965,0
2016-06-14,6.4412,6.4749,6.2975,6.3145,3023689,0
2016-06-15,6.3399,6.4667,6.3399,6.416,1817092,0
2016-06-16,6.4075,6.5257,6.382,6.5005,1491165,0
2016-06-17,6.4836,6.5936,6.4667,6.5513,2691382,0
2016-06-20,6.6444,6.7034,6.5344,6.5429,2443855,0
2016-06-21,6.5598,6.6275,6.5513,6.5681,1279406,0
2016-06-22,6.6103,6.6444,6.5851,6.5936,1395206,0
2016-06-23,6.6781,6.6781,6.6189,6.6444,1893308,0
2016-06-24,6.3989,6.6949,6.3399,6.5851,4148988,0
2016-06-27,6.5851,6.636,6.4412,6.4499,3303531,0
2016-06-28,6.5295,6.6451,6.5212,6.6151,1867794,0
2016-06-29,6.6321,6.7091,6.6236,6.7091,1807428,0
2016-06-30,6.6749,6.7259,6.6151,6.6835,2888122,0
2016-07-01,6.6921,6.7091,6.6492,6.6835,2207136,0
2016-07-05,6.6492,6.7006,6.6236,6.6749,1898534,0
2016-07-06,6.6663,6.7091,6.6398,6.6921,1224021,0
2016-07-07,6.6921,6.7434,6.6835,6.7346,1448034,0
2016-07-08,6.7518,6.786,6.7259,6.7773,2013205,0
2016-07-11,6.7946,6.8372,6.7434,6.8202,1825526,0
2016-07-12,6.8372,6.9398,6.8283,6.9227,2925377,0
2016-07-13,6.9227,6.9398,6.8543,6.914,2087745,0
2016-07-14,6.9314,6.9911,6.9056,6.9528,1566610,0
2016-07-15,6.9738,7.0508,6.9652,7.0423,1690525,0
2016-07-18,7.0508,7.1279,7.0508,7.1109,2627112,0
2016-07-19,7.0764,7.1363,7.0594,7.0764,1743953,0
2016-07-20,7.0337,7.0764,6.8714,7.0508,4312059,0
2016-07-21,7.0764,7.0894,6.9911,7.0849,2337294,0
2016-07-22,7.0849,7.1363,7.0764,7.1194,1353549,0
2016-07-25,7.1363,7.1706,7.1109,7.1621,2464474,0
2016-07-26,7.1621,7.2133,7.1536,7.2047,3198614,0
2016-07-27,7.2767,7.2853,7.1472,7.1904,1804307,0
2016-07-28,7.1904,7.1989,7.1214,7.1214,1678128,0
2016-07-29,7.1386,7.2423,7.1214,7.2291,1913131,0
2016-08-01,7.2075,7.2291,7.1214,7.13,1645069,0
2016-08-02,7.13,7.1819,7.1214,7.1644,1298062,0
2016-08-03,7.1644,7.2423,7.1472,7.1904,1384495,0
2016-08-04,7.1904,7.2308,7.1214,7.1904,1441644,0
2016-08-05,7.1904,7.2084,7.1558,7.1558,1305914,0
2016-08-08,7.2075,7.225,6.9745,7.13,4565961,0
2016-08-09,7.13,7.1644,7.1214,7.1386,1568343,0
2016-08-10,7.1386,7.1644,7.1039,7.1644,1253483,0
2016-08-11,7.1731,7.1819,7.13,7.1731,1151026,0
2016-08-12,7.1819,7.2162,7.1644,7.1989,1291203,0
2016-08-15,7.2075,7.3113,7.1989,7.2682,1935705,0
2016-08-16,7.2508,7.3027,7.2336,7.2939,1303929,0
2016-08-17,7.2853,7.3199,7.2508,7.2767,1714714,0
2016-08-18,7.2939,7.3199,7.2845,7.3027,1426512,0
2016-08-19,7.2682,7.3168,7.2508,7.2682,1929719,0
2016-08-22,7.2508,7.2767,7.2075,7.2423,2435853,0
2016-08-23,7.2767,7.3027,7.2336,7.3027,2032737,0
2016-08-24,7.3113,7.3199,7.2682,7.3027,1752246,0
2016-08-25,7.2853,7.3027,7.2508,7.2682,1729872,0
2016-08-26,7.3027,7.3199,7.2508,7.3199,2165934,0
2016-08-29,7.3664,7.3967,7.3228,7.3839,2398952,0
2016-08-30,7.41,7.5668,7.3576,7.5407,3677626,0
2016-08-31,7.5494,7.5581,7.4448,7.5058,2741462,0
2016-09-01,7.4448,7.4796,7.314,7.4012,3731947,0
2016-09-02,7.41,7.4536,7.3795,7.4186,1892039,0
2016-09-06,7.4362,7.4536,7.41,7.4448,1638886,0
2016-09-07,7.41,7.4273,7.3228,7.3752,2952766,0
2016-09-08,7.3576,7.3926,7.3316,7.3752,1681451,0
2016-09-09,7.3316,7.3752,7.1223,7.1398,4775078,0
2016-09-12,7.0088,7.0264,6.695,6.9914,9438202,0
2016-09-13,6.9739,6.9739,6.7167,6.7996,4556177,0
2016-09-14,6.756,6.8694,6.7127,6.8302,2185511,0
2016-09-15,6.8258,6.9305,6.7996,6.8955,2487445,0
2016-09-16,6.8955,7.0437,6.8606,6.9477,2113943,0
2016-09-19,6.9739,7.1134,6.9651,7.0264,1851803,0
2016-09-20,7.0787,7.1134,7.0526,7.0787,1223593,0
2016-09-21,7.1223,7.1485,7.0613,7.1485,1538212,0
2016-09-22,7.2268,7.2444,7.1746,7.2008,1816886,0
2016-09-23,7.1921,7.2357,7.1701,7.1921,1218219,0
2016-09-26,7.1746,7.2357,7.1659,7.1921,1487263,0
2016-09-27,7.2008,7.2444,7.1874,7.2008,1606909,0
2016-09-28,7.2125,7.2477,7.1683,7.23,1398077,0
2016-09-29,7.1948,7.2477,7.1507,7.1596,1244188,0
2016-09-30,7.1683,7.2037,7.1331,7.1331,985815,0
2016-10-03,7.0892,7.1596,7.0814,7.1331,1813692,0
2016-10-04,7.1155,7.1507,7.0539,7.0805,1903735,0
2016-10-05,7.0716,7.1596,7.0628,7.1065,1181079,0
2016-10-06,7.0892,7.1155,7.0539,7.0716,903665,0
2016-10-07,7.0716,7.1065,7.0097,7.0276,1841880,0
2016-10-10,7.0188,7.0892,7.0097,7.0716,990054,0
2016-10-11,7.0716,7.0892,7.0097,7.0363,1148192,0
2016-10-12,7.0188,7.1507,7.0143,7.1065,1094188,0
2016-10-13,7.0628,7.1771,7.0452,7.1771,1412710,0
2016-10-14,7.1771,7.1792,6.9922,7.0097,2352470,0
2016-10-17,7.0097,7.0892,7.001,7.0452,3126333,0
2016-10-18,7.0978,7.1155,7.0363,7.0628,1292638,0
2016-10-19,7.0716,7.1596,7.0628,7.1155,1450921,0
2016-10-20,7.1771,7.1771,7.0276,7.0539,2326733,0
2016-10-21,7.1065,7.1065,7.0539,7.0539,1753740,0
2016-10-24,7.0539,7.1683,7.0539,7.1683,1446083,0
2016-10-25,7.1683,7.2037,7.142,7.1771,1403625,0
2016-10-26,7.186,7.186,7.1331,7.1683,1565947,0
2016-10-27,7.1803,7.2426,7.1357,7.1803,1850531,0
2016-10-28,7.1626,7.1979,7.1179,7.1446,1803667,0
2016-10-31,7.1179,7.1269,7.02,7.02,2207561,0
2016-11-01,7.0467,7.0556,6.7978,6.8067,4269839,0
2016-11-02,6.7533,6.842,6.5931,6.6374,4202600,0
2016-11-03,6.6285,6.7263,6.5348,6.6642,2469112,0
2016-11-04,6.6464,6.7533,6.6374,6.6998,1497171,0
2016-11-07,6.7533,6.7978,6.691,6.691,1753986,0
2016-11-08,6.6731,6.7263,6.6464,6.6464,2148386,0
2016-11-09,6.4149,6.851,6.2906,6.7443,5174798,0
2016-11-10,6.8244,6.8776,6.771,6.8421,2668696,0
2016-11-11,6.851,6.9303,6.8156,6.9133,2521770,0
2016-11-14,6.9401,7.0023,6.8688,6.8955,2528841,0
2016-11-15,6.8955,6.9845,6.8067,6.9665,2148912,0
2016-11-16,6.9489,7.0111,6.9222,6.9665,1396362,0
2016-11-17,7.029,7.0556,6.9665,7.029,1883944,0
2016-11-18,7.0379,7.1046,6.9933,7.0914,2621870,0
2016-11-21,7.1179,7.1979,7.1003,7.1715,2100047,0
2016-11-22,7.1891,7.2159,7.1357,7.1626,1829452,0
2016-11-23,7.1803,7.1979,7.121,7.1979,1558644,0
2016-11-25,7.2069,7.2975,7.1715,7.2959,2147264,0
2016-11-28,7.254,7.2764,7.1641,7.245,2106339,0
2016-11-29,7.1912,7.2269,7.1201,7.2001,2290867,0
2016-11-30,7.2809,7.2809,7.1823,7.236,2160207,0
2016-12-01,7.245,7.245,7.1192,7.1192,2081210,0
2016-12-02,7.1103,7.1912,7.0887,7.1192,1368125,0
2016-12-05,7.1731,7.236,7.1371,7.2269,1552812,0
2016-12-06,7.236,7.2719,7.2089,7.2629,1279116,0
2016-12-07,7.2809,7.2989,7.236,7.2809,1512802,0
2016-12-08,7.2989,7.3529,7.2269,7.335,1816191,0
2016-12-09,7.2989,7.3529,7.2809,7.344,1633511,0
2016-12-12,7.335,7.4067,7.3258,7.3797,2388551,0
2016-12-13,7.3797,7.4158,7.335,7.3976,1816030,0
2016-12-14,7.3709,7.4158,7.3258,7.3258,2022639,0
2016-12-15,7.3078,7.4248,7.29,7.3709,2844565,0
2016-12-16,7.3887,7.4517,7.3529,7.4248,3198042,0
2016-12-19,7.4067,7.5235,7.3887,7.4876,2723973,0
2016-12-20,7.4786,7.5506,7.4606,7.5057,1904093,0
2016-12-21,7.5057,7.6046,7.4875,7.5957,2662287,0
2016-12-22,7.6136,7.7124,7.5776,7.6046,3342366,0
2016-12-23,7.6225,7.6315,7.5235,7.555,1937912,0
2016-12-27,7.5506,7.6405,7.5506,7.6405,3022896,0
2016-12-28,7.6072,7.6282,7.4891,7.5073,2182460,0
2016-12-29,7.5073,7.5709,7.4439,7.5436,2119362,0
2016-12-30,7.5345,7.6254,7.4937,7.5799,1931616,0
2017-01-03,7.5799,7.6525,7.5255,7.6525,2838648,0
2017-01-04,7.6708,7.8432,7.6617,7.7707,4412870,0
2017-01-05,7.7797,7.8432,7.7343,7.8069,2164731,0
2017-01-06,7.8069,7.8432,7.7707,7.7888,1669332,0
2017-01-09,7.7888,7.825,7.7253,7.7343,1594462,0
2017-01-10,7.7434,7.7434,7.6708,7.6889,1868758,0
2017-01-11,7.6798,7.7978,7.6525,7.7888,2748190,0
2017-01-12,7.7888,7.825,7.7524,7.7978,1804171,0
2017-01-13,7.8342,7.8796,7.8069,7.8342,2367963,0
2017-01-17,7.8342,7.9249,7.7797,7.8432,2693354,0
2017-01-18,7.8342,7.8796,7.7797,7.8432,1984930,0
2017-01-19,7.8522,7.8613,7.7616,7.7888,2620238,0
2017-01-20,7.8069,7.8522,7.7888,7.8432,1926535,0
2017-01-23,7.8522,7.9249,7.825,7.8796,3471941,0
2017-01-24,7.8705,7.9294,7.8522,7.8796,2483079,0
2017-01-25,7.9159,7.9249,7.8796,7.8886,2266235,0
2017-01-26,7.9159,7.9658,7.8886,7.943,2726072,0
2017-01-27,7.9645,7.9736,7.9004,7.9645,1868971,0
2017-01-30,7.9187,7.9461,7.8086,7.8636,2885085,0
2017-01-31,7.8636,7.8727,7.6988,7.717,3152756,0
2017-02-01,7.7263,7.8178,7.6988,7.8086,2693156,0
2017-02-02,7.8454,7.8636,7.7766,7.8454,2141763,0
2017-02-03,7.9187,7.9827,7.8545,7.9461,2086266,0
2017-02-06,7.9278,8.0195,7.9095,8.0104,1787677,0
2017-02-07,8.0012,8.0104,7.9004,7.9004,2548535,0
2017-02-08,7.9187,8.0285,7.9004,8.0285,3752427,0
2017-02-09,8.0653,8.2027,8.0285,8.1752,4305191,0
2017-02-10,8.2027,8.3402,8.166,8.3402,5511314,0
2017-02-13,8.3586,8.4686,8.2579,8.4227,4187594,0
2017-02-14,8.4227,8.5692,8.4044,8.5235,3988063,0
2017-02-15,8.5418,8.6061,8.5235,8.5969,4214807,0
2017-02-16,8.6061,8.6609,8.5877,8.6517,4004750,0
2017-02-17,8.6517,8.6701,8.5785,8.6517,3343945,0
2017-02-21,8.6517,8.7069,8.6152,8.6884,3712947,0
2017-02-22,8.6701,8.7252,8.6701,8.6884,2828788,0
2017-02-23,8.7069,8.78,8.6944,8.7343,3231376,0
2017-02-24,8.7189,8.7189,8.5802,8.6634,3114008,0
2017-02-27,8.6449,8.691,8.5709,8.6726,1946941,0
2017-02-28,8.6818,8.691,8.6173,8.6634,2676447,0
2017-03-01,8.691,8.7651,8.6726,8.6818,3000204,0
2017-03-02,8.6726,8.691,8.6173,8.6357,2447168,0
2017-03-03,8.6726,8.7745,8.631,8.7283,2413079,0
2017-03-06,8.691,8.7004,8.5802,8.6634,3026299,0
2017-03-07,8.6265,8.6866,8.6173,8.6726,1589295,0
2017-03-08,8.6449,8.691,8.4694,8.4879,3297744,0
2017-03-09,8.4139,8.4323,8.0346,8.1735,9506263,0
2017-03-10,8.2104,8.3676,8.2012,8.3398,2991786,0
2017-03-13,8.423,8.46,8.3398,8.4323,1945452,0
2017-03-14,8.4786,8.5247,8.4045,8.4045,2063180,0
2017-03-15,8.4508,8.5247,8.4139,8.5155,1833806,0
2017-03-16,8.5895,8.5987,8.4323,8.4323,2437050,0
2017-03-17,8.4786,8.6218,8.4508,8.608,3145944,0
2017-03-20,8.6265,8.6634,8.5525,8.5802,2078574,0
2017-03-21,8.5987,8.6173,8.3676,8.4139,2518330,0
2017-03-22,8.386,8.4231,8.3121,8.3398,2463131,0
2017-03-23,8.4045,8.46,8.3306,8.3583,2660417,0
2017-03-24,8.3768,8.4323,8.3306,8.3953,1644810,0
2017-03-27,8.3398,8.3953,8.3028,8.3768,1575250,0
2017-03-28,8.3953,8.46,8.3768,8.4139,1889885,0
2017-03-29,8.3981,8.4727,8.3609,8.4262,1542657,0
2017-03-30,8.4356,8.4726,8.3981,8.4356,1469836,0
2017-03-31,8.4356,8.5102,8.4262,8.4356,2228933,0
2017-04-03,8.4356,8.5102,8.4356,8.482,2184230,0
2017-04-04,8.4914,8.5569,8.482,8.5382,1143593,0
2017-04-05,8.5475,8.583,8.4542,8.4635,1572081,0
2017-04-06,8.4635,8.482,8.4075,8.4635,1889126,0
2017-04-07,8.4449,8.5195,8.4262,8.4449,1795271,0
2017-04-10,8.4727,8.5288,8.4356,8.4914,1753957,0
2017-04-11,8.5008,8.5382,8.4635,8.5288,1581916,0
2017-04-12,8.5661,8.6222,8.5288,8.5569,2010417,0
2017-04-13,8.5569,8.5849,8.4914,8.5288,1883968,0
2017-04-17,8.5382,8.6315,8.5381,8.6128,1689874,0
2017-04-18,8.5849,8.6315,8.5382,8.5942,1700062,0
2017-04-19,8.6315,8.6595,8.6128,8.6315,1245445,0
2017-04-20,8.6782,8.7434,8.6502,8.7155,2090300,0
2017-04-21,8.7434,8.8087,8.7248,8.7434,2305354,0
2017-04-24,8.7807,8.8087,8.7434,8.7714,1939961,0
2017-04-25,8.7807,8.8182,8.7248,8.7622,2627389,0
2017-04-26,8.7653,8.8311,8.7277,8.803,1628527,0
2017-04-27,8.803,8.8311,8.7559,8.7748,1363382,0
2017-04-28,8.8124,8.8124,8.737,8.7559,1582094,0
2017-05-01,8.7748,8.803,8.7088,8.7465,1740083,0
2017-05-02,8.7653,8.8218,8.7559,8.803,1194414,0
2017-05-03,8.7842,8.7842,8.5864,8.6616,3114080,0
2017-05-04,8.671,8.6805,8.511,8.5676,2296542,0
2017-05-05,8.5581,8.6334,8.5299,8.6146,1310382,0
2017-05-08,8.6146,8.6334,8.577,8.6146,1329550,0
2017-05-09,8.6993,8.7088,8.5299,8.5487,2410761,0
2017-05-10,8.2851,8.2946,7.9933,8.031,13005426,0
2017-05-11,7.9368,8.031,7.5601,7.6779,10691163,0
2017-05-12,7.6731,7.7099,7.5036,7.5414,6601236,0
2017-05-15,7.5414,7.7108,7.5414,7.6448,3837286,0
2017-05-16,7.692,7.7673,7.6636,7.7485,2977146,0
2017-05-17,7.7203,7.805,7.6636,7.692,2611213,0
2017-05-18,7.7203,7.7296,7.6355,7.6731,2310118,0
2017-05-19,7.7203,7.805,7.7014,7.7203,2859676,0
2017-05-22,7.7768,7.8898,7.7768,7.8426,2221642,0
2017-05-23,7.9086,7.9839,7.8709,7.9273,2283079,0
2017-05-24,7.9745,8.0404,7.9373,7.9557,2523148,0
2017-05-25,8.0026,8.012,7.8992,7.9179,3136922,0
2017-05-26,7.9212,7.9876,7.8261,7.8641,2452881,0
2017-05-30,7.8451,7.8641,7.6548,7.6738,4068012,0
2017-05-31,7.6738,7.6976,7.5597,7.5882,3820178,0
2017-06-01,7.6169,7.7024,7.5788,7.6929,2519381,0
2017-06-02,7.6548,7.7214,7.6358,7.6453,2182600,0
2017-06-05,7.6453,7.6643,7.5882,7.6073,1635783,0
2017-06-06,7.5977,7.6264,7.5123,7.5597,2322611,0
2017-06-07,7.5597,7.6548,7.5597,7.5977,1402086,0
2017-06-08,7.6169,7.6453,7.5692,7.5692,1173324,0
2017-06-09,7.5692,7.6548,7.5692,7.6073,1386741,0
2017-06-12,7.6073,7.6881,7.5977,7.6834,1798982,0
2017-06-13,7.6834,7.6881,7.5597,7.5977,2364332,0
2017-06-14,7.5977,7.6349,7.5692,7.6264,1609158,0
2017-06-15,7.5882,7.6358,7.5692,7.6073,1495223,0
2017-06-16,7.6073,7.6643,7.5977,7.6643,2450654,0
2017-06-19,7.7024,7.7214,7.6169,7.6548,2241924,0
2017-06-20,7.6358,7.6738,7.6169,7.6264,1571290,0
2017-06-21,7.6548,7.712,7.6453,7.6834,1504453,0
2017-06-22,7.6929,7.788,7.6834,7.7309,1907012,0
2017-06-23,7.7499,7.807,7.7499,7.7975,2279821,0
2017-06-26,7.8356,7.8403,7.7595,7.8165,1799534,0
2017-06-27,7.8165,7.8546,7.7499,7.7595,2372832,0
2017-06-28,7.8011,7.8011,7.705,7.7338,1938190,0
2017-06-29,7.7146,7.7819,7.705,7.7819,1802128,0
2017-06-30,7.7819,7.8299,7.7338,7.8011,2051576,0
2017-07-03,7.7915,7.8587,7.753,7.7819,1406276,0
2017-07-05,7.7819,7.8011,7.7434,7.7819,1680291,0
2017-07-06,7.7819,7.8203,7.753,7.8011,1660770,0
2017-07-07,7.8011,7.8203,7.7242,7.7915,1532378,0
2017-07-10,7.7819,7.8395,7.7626,7.8011,1162273,0
2017-07-11,7.8011,7.8203,7.7338,7.7915,1387082,0
2017-07-12,7.7819,7.8203,7.7721,7.8107,864600,0
2017-07-13,7.8203,7.8203,7.7626,7.8203,1200578,0
2017-07-14,7.8011,7.8395,7.7819,7.8203,1247239,0
2017-07-17,7.8203,7.8779,7.7819,7.8443,1991943,0
2017-07-18,7.8587,7.8731,7.7819,7.7915,1907726,0
2017-07-19,7.7819,7.8587,7.7819,7.8395,1361056,0
2017-07-20,7.8683,7.8972,7.8395,7.8875,1565153,0
2017-07-21,7.9068,7.9548,7.8875,7.9548,1824666,0
2017-07-24,7.9548,7.974,7.9164,7.9548,1478152,0
2017-07-25,7.974,7.9932,7.9259,7.9644,1693467,0
2017-07-26,7.974,8.0413,7.9644,8.0123,2448307,0
2017-07-27,8.0221,8.0221,7.9348,7.9785,2231541,0
2017-07-28,7.9542,7.9833,7.8863,7.9833,1727476,0
2017-07-31,7.9833,7.993,7.8863,7.9251,1902358,0
2017-08-01,7.9251,7.9542,7.896,7.9251,2289921,0
2017-08-02,7.9057,7.9251,7.8184,7.8573,1980991,0
2017-08-03,7.8476,7.9057,7.8184,7.8573,1331738,0
2017-08-04,7.8766,7.9057,7.8573,7.8863,1183149,0
2017-08-07,7.9057,7.9348,7.8766,7.9348,1264982,0
2017-08-08,7.9542,7.9833,7.8766,7.8863,2517388,0
2017-08-09,7.8766,7.896,7.8184,7.8766,2241295,0
2017-08-10,7.8573,7.8766,7.7603,7.7603,2036550,0
2017-08-11,7.7603,7.7717,7.5371,7.5953,5097212,0
2017-08-14,7.6729,7.77,7.6487,7.6534,2572362,0
2017-08-15,7.6729,7.7214,7.6147,7.6341,2081942,0
2017-08-16,7.6631,7.6631,7.5662,7.5662,1735848,0
2017-08-17,7.5371,7.5565,7.12,7.2266,9585179,0
2017-08-18,7.1588,7.1782,6.9017,6.9356,8723615,0
2017-08-21,6.9066,6.9356,6.7611,6.8969,5808082,0
2017-08-22,6.8872,7.1006,6.8774,7.0619,3431177,0
2017-08-23,7.023,7.1103,6.9647,7.0909,2442046,0
2017-08-24,7.1103,7.12,6.9647,6.9745,3664463,0
2017-08-25,6.955,6.9697,6.8581,6.9163,4263662,0
2017-08-28,6.8969,6.9745,6.7902,6.829,5247846,0
2017-08-29,6.5346,6.8486,6.4757,6.7309,8396399,0
2017-08-30,6.7309,6.7505,6.5837,6.5837,5748668,0
2017-08-31,6.5739,6.623,6.4169,6.4267,9417978,0
2017-09-01,6.4365,6.6328,6.4267,6.5739,5078877,0
2017-09-05,6.5837,6.7015,6.564,6.5837,3404829,0
2017-09-06,6.5936,6.7211,6.5837,6.6818,3572515,0
2017-09-07,6.7407,6.7603,6.6818,6.7113,2521849,0
2017-09-08,6.7015,6.7309,6.6426,6.672,2505873,0
2017-09-11,6.672,6.7211,6.672,6.672,2469593,0
2017-09-12,6.6622,6.7015,6.6328,6.6818,1878404,0
2017-09-13,6.6622,6.7015,6.5788,6.6328,2563469,0
2017-09-14,6.6132,6.6622,6.5444,6.5936,1917178,0
2017-09-15,6.5936,6.623,6.5248,6.5739,2509021,0
2017-09-18,6.5542,6.5936,6.5248,6.5248,2235693,0
2017-09-19,6.5248,6.6328,6.5248,6.5936,2643155,0
2017-09-20,6.623,6.6328,6.5739,6.6034,1326644,0
2017-09-21,6.623,6.623,6.5346,6.5936,2387358,0
2017-09-22,6.5739,6.6034,6.5346,6.564,1877938,0
2017-09-25,6.564,6.5936,6.5052,6.5542,1820833,0
2017-09-26,6.5739,6.623,6.5444,6.5936,1599095,0
2017-09-27,6.5739,6.6029,6.515,6.5444,2505524,0
2017-09-28,6.5741,6.6336,6.5355,6.6039,2546546,0
2017-09-29,6.584,6.6633,6.584,6.6534,3299525,0
2017-10-02,6.6633,6.6732,6.594,6.6633,2921165,0
2017-10-03,6.6732,6.7128,6.6237,6.6732,2304625,0
2017-10-04,6.693,6.7227,6.6435,6.7227,1637790,0
2017-10-05,6.7128,6.7524,6.6831,6.7128,2293137,0
2017-10-06,6.6831,6.7029,6.594,6.6237,2238228,0
2017-10-09,6.584,6.6435,6.584,6.594,1426194,0
2017-10-10,6.584,6.594,6.5345,6.5642,2209283,0
2017-10-11,6.5444,6.5543,6.4058,6.4355,4910759,0
2017-10-12,6.3761,6.386,6.1385,6.1583,8176694,0
2017-10-13,6.1484,6.2474,6.1385,6.2078,3287959,0
2017-10-16,6.188,6.3167,6.1781,6.2573,3079635,0
2017-10-17,6.2474,6.3266,6.2375,6.2969,2135141,0
2017-10-18,6.3068,6.3068,6.2474,6.2474,1867512,0
2017-10-19,6.2276,6.2969,6.2177,6.2771,1963946,0
2017-10-20,6.2969,6.3266,6.2672,6.2969,2490490,0
2017-10-23,6.2573,6.287,6.1385,6.1484,3472102,0
2017-10-24,6.1583,6.2177,6.0791,6.1088,2826018,0
2017-10-25,6.1187,6.1385,5.9405,6.0395,4674474,0
2017-10-26,6.0395,6.0524,5.9009,5.9999,4076309,0
2017-10-27,5.9801,5.9999,5.9009,5.99,3016656,0
2017-10-30,6.01,6.13,5.995,6.02,2797755,0
2017-10-31,6.01,6.11,5.99,5.99,3293398,0
2017-11-01,5.99,6,5.86,5.87,4813030,0
2017-11-02,5.85,5.86,5.51,5.56,10088897,0
2017-11-03,5.52,5.6777,5.51,5.65,4223575,0
2017-11-06,5.69,5.78,5.64,5.77,3881764,0
2017-11-07,5.77,5.91,5.75,5.91,3770035,0
2017-11-08,5.93,6.02,5.87,5.88,3172119,0
2017-11-09,5.99,5.99,5.61,5.62,5326734,0
2017-11-10,5.65,6.05,5.61,5.96,8449913,0
