Date,Open,High,Low,Close,Volume,OpenInt
2007-10-10,10.636,10.867,10.588,10.848,6002999,0
2007-10-11,10.867,11.051,10.773,10.81,757527,0
2007-10-12,10.82,10.82,10.727,10.773,261465,0
2007-10-15,10.636,10.773,10.636,10.645,411842,0
2007-10-16,10.681,10.681,10.588,10.663,443628,0
2007-10-17,10.636,10.645,10.588,10.636,716662,0
2007-10-18,10.617,10.671,10.588,10.671,294477,0
2007-10-19,10.636,10.636,10.588,10.588,241237,0
2007-10-22,10.543,10.636,10.173,10.617,417289,0
2007-10-23,10.636,10.653,10.588,10.636,145936,0
2007-10-24,10.626,10.626,10.543,10.543,101524,0
2007-10-25,10.561,10.617,10.543,10.617,68873,0
2007-10-26,10.636,10.636,10.543,10.552,59062,0
2007-10-29,10.598,10.598,10.459,10.524,95699,0
2007-10-30,10.524,10.524,10.451,10.497,70123,0
2007-10-31,10.506,10.578,10.451,10.479,129157,0
2007-11-01,10.451,10.451,10.267,10.347,158474,0
2007-11-02,10.365,10.365,10.089,10.163,128798,0
2007-11-05,10.089,10.124,9.804,10.07,296809,0
2007-11-06,9.821,10.144,9.821,10.079,108491,0
2007-11-07,10.079,10.079,9.859,9.893,52429,0
2007-11-08,9.893,9.893,9.718,9.849,190991,0
2007-11-09,9.708,10.016,9.708,9.998,89771,0
2007-11-12,9.859,10.115,9.859,9.961,293333,0
2007-11-13,9.876,10.124,9.859,10.07,48719,0
2007-11-14,10.035,10.035,9.941,10.025,44723,0
2007-11-15,10.025,10.025,9.804,9.932,21194,0
2007-11-16,9.941,9.981,9.831,9.831,32775,0
2007-11-19,9.932,9.932,9.813,9.813,23185,0
2007-11-20,9.718,9.796,9.718,9.758,62441,0
2007-11-21,9.893,9.893,9.758,9.767,66829,0
2007-11-23,9.718,9.893,9.718,9.893,34058,0
2007-11-26,9.893,9.893,9.758,9.804,31790,0
2007-11-27,9.767,9.804,9.758,9.796,65906,0
2007-11-28,9.804,9.804,9.662,9.662,124600,0
2007-11-29,9.662,9.662,9.1643,9.202,192118,0
2007-11-30,9.1087,9.3511,9.1087,9.2213,405486,0
2007-12-03,9.202,9.3511,9.1087,9.293,333093,0
2007-12-04,9.293,9.3609,9.293,9.3412,93499,0
2007-12-05,9.3412,9.3412,9.2472,9.2755,85330,0
2007-12-06,9.2472,9.432,9.2472,9.4154,321729,0
2007-12-07,9.3412,9.432,9.3412,9.3957,150897,0
2007-12-10,9.432,9.432,9.3957,9.432,50039,0
2007-12-11,9.432,9.4594,9.3412,9.3511,220681,0
2007-12-12,9.3116,9.432,9.2472,9.3412,55015,0
2007-12-13,9.1087,9.3314,9.1087,9.2118,69441,0
2007-12-14,9.202,9.2755,9.202,9.2472,44623,0
2007-12-17,9.2561,9.2561,9.1184,9.1462,584559,0
2007-12-18,9.1556,9.202,9.0632,9.1087,41139,0
2007-12-19,9.0632,9.2472,9.0632,9.1556,16543,0
2007-12-20,9.1643,9.202,9.1087,9.1556,34430,0
2007-12-21,9.202,9.2658,9.202,9.2472,24038,0
2007-12-24,9.2472,9.2561,9.2472,9.2472,33028,0
2007-12-26,9.2755,9.2834,9.202,9.2472,15464,0
2007-12-27,9.202,9.2472,9.1837,9.202,28979,0
2007-12-28,9.2118,9.2755,9.202,9.2213,47039,0
2007-12-31,9.202,9.202,9.0632,9.0992,65264,0
2008-01-02,9.1087,9.1837,9.0632,9.1556,4217,0
2008-01-03,9.1556,9.1556,9.0441,9.0632,19138,0
2008-01-04,9.1462,9.1462,8.6469,8.7669,99916,0
2008-01-07,8.6933,8.7856,8.6469,8.6933,109474,0
2008-01-08,8.6558,8.9709,8.6558,8.73,18595,0
2008-01-09,8.73,8.73,8.3138,8.6748,363585,0
2008-01-10,8.6375,9.2406,8.3326,9.2406,53572,0
2008-01-11,9.2406,9.2406,8.7116,8.7947,59295,0
2008-01-14,9.0441,9.0898,8.8132,9.0357,31573,0
2008-01-15,8.7484,8.9242,8.6005,8.6005,18611,0
2008-01-16,8.6005,8.9892,8.5267,8.7856,47177,0
2008-01-17,8.7856,8.7856,8.3785,8.5635,22186,0
2008-01-18,8.4156,8.4896,8.323,8.3326,18652,0
2008-01-22,8.3415,8.462,8.1197,8.388,10599,0
2008-01-23,8.388,8.6005,8.388,8.4896,57751,0
2008-01-24,8.4524,9.0538,8.4524,8.9709,75212,0
2008-01-25,8.7484,8.9616,8.73,8.8688,11402,0
2008-01-28,8.8595,8.9985,8.8595,8.9616,17858,0
2008-01-29,8.9616,8.9616,8.6933,8.9242,35580,0
2008-01-30,8.9616,8.9616,8.8318,8.9242,29759,0
2008-01-31,8.9242,9.0992,8.9056,9.0176,46189,0
2008-02-01,9.0992,9.2472,8.8872,9.2472,74331,0
2008-02-04,9.2472,9.2472,9.1556,9.2472,16490,0
2008-02-05,9.0357,9.174,8.9333,8.9333,15438,0
2008-02-06,9.0176,9.1087,8.9333,8.9709,42725,0
2008-02-07,8.9709,9.1087,8.9522,8.9892,103489,0
2008-02-08,9.0898,9.128,8.9333,9.128,13737,0
2008-02-11,9.1556,9.1556,9.0261,9.1556,8418,0
2008-02-12,9.0992,9.1556,9.0176,9.1087,11949,0
2008-02-13,9.0992,9.1462,9.0261,9.0261,9830,0
2008-02-14,9.008,9.1556,8.9709,9.0898,62680,0
2008-02-15,8.9892,9.0632,8.9709,9.008,17516,0
2008-02-19,9.1087,9.1087,8.9056,8.9242,20005,0
2008-02-20,8.9242,9.128,8.8781,9.0538,61770,0
2008-02-21,9.0992,9.0992,8.9333,9.0538,6734,0
2008-02-22,8.9522,9.1184,8.9522,9.1184,16739,0
2008-02-25,9.0261,9.0813,9.0261,9.0538,4704,0
2008-02-26,8.9796,9.1556,8.9796,9.1375,34348,0
2008-02-27,9.0729,9.2308,9.0176,9.1643,80159,0
2008-02-28,9.1462,9.1556,9.1087,9.1375,96960,0
2008-02-29,9.0632,9.202,9.0538,9.202,41145,0
2008-03-03,9.0632,9.1462,8.8132,9.1462,47263,0
2008-03-04,9.0632,9.0632,8.9892,9.0632,3354,0
2008-03-05,9.1184,9.1184,8.9616,9.1184,18273,0
2008-03-06,9.0261,9.0261,8.8411,8.9616,15660,0
2008-03-07,8.8872,8.9242,8.8132,8.8318,3875,0
2008-03-10,8.9796,8.9796,8.3326,8.5083,13842,0
2008-03-11,8.6558,8.7856,8.36,8.5727,93721,0
2008-03-12,8.9709,8.9709,8.462,8.4803,16266,0
2008-03-13,8.4803,8.5359,8.4156,8.4987,13742,0
2008-03-14,8.471,8.6558,8.4156,8.4156,2381,0
2008-03-17,8.4249,8.4249,8.2027,8.2491,37744,0
2008-03-18,8.434,8.434,8.1845,8.1845,11681,0
2008-03-19,8.1845,8.462,8.1845,8.3972,318054,0
2008-03-20,8.6005,8.6284,8.3326,8.6284,10149,0
2008-03-24,8.5545,8.8411,8.5545,8.758,14922,0
2008-03-25,8.6005,8.7764,8.6005,8.7393,12490,0
2008-03-26,8.6837,8.9242,8.6837,8.8781,28762,0
2008-03-27,8.6933,8.8688,8.3694,8.6191,12360,0
2008-03-28,8.7764,8.7764,8.3512,8.5635,5159,0
2008-03-31,8.6933,8.7484,8.434,8.6933,12356,0
2008-04-01,8.7764,9.0176,8.5267,8.9616,42127,0
2008-04-02,9.0176,9.0538,8.7116,8.7116,14176,0
2008-04-03,8.8132,9.0538,8.7856,9.0441,22674,0
2008-04-04,9.1184,9.202,9.0176,9.174,78335,0
2008-04-07,9.202,9.2472,8.9242,8.9242,55551,0
2008-04-08,9.0538,9.1933,8.9709,9.0357,34518,0
2008-04-09,9.202,9.202,9.0176,9.0992,34460,0
2008-04-10,9.0992,9.1184,8.8781,9.0992,10036,0
2008-04-11,9.0992,9.128,8.9796,9.1184,6143,0
2008-04-14,9.1087,9.1087,8.9242,8.9709,34302,0
2008-04-15,9.0898,9.1556,8.9709,9.1556,31037,0
2008-04-16,9.1933,9.1933,9.0632,9.1087,6598,0
2008-04-17,9.1837,9.1837,8.9151,9.0261,8978,0
2008-04-18,9.1933,9.1933,9.0176,9.0632,13633,0
2008-04-21,9.1556,9.1556,9.0441,9.0813,4653,0
2008-04-22,9.0176,9.0898,8.8781,9.0176,8171,0
2008-04-23,9.0176,9.0176,8.9522,8.9709,1300,0
2008-04-24,8.9429,9.0992,8.8226,9.0538,39837,0
2008-04-25,9.0632,9.0632,9.0176,9.0538,25785,0
2008-04-28,9.0632,9.174,9.0632,9.1556,27287,0
2008-04-29,9.202,9.2213,9.1375,9.1375,30659,0
2008-04-30,9.2308,9.2658,9.174,9.2658,228016,0
2008-05-01,9.2406,9.525,9.2406,9.3216,139943,0
2008-05-02,9.3216,9.505,9.3216,9.4783,191553,0
2008-05-05,9.4853,9.574,9.3609,9.564,39284,0
2008-05-06,9.574,9.574,9.2472,9.2755,22762,0
2008-05-07,9.3028,9.564,9.293,9.564,26646,0
2008-05-08,9.4241,9.4783,9.4241,9.4508,24869,0
2008-05-09,9.3875,9.432,9.3699,9.432,52661,0
2008-05-12,9.3609,9.525,9.3609,9.515,44095,0
2008-05-13,9.515,9.662,9.4783,9.662,43691,0
2008-05-14,9.584,9.796,9.584,9.758,189361,0
2008-05-15,9.758,9.786,9.718,9.758,333914,0
2008-05-16,9.796,9.796,9.618,9.699,143675,0
2008-05-19,9.699,9.758,9.618,9.758,29384,0
2008-05-20,9.708,9.718,9.67,9.718,23788,0
2008-05-21,9.67,9.758,9.67,9.758,28874,0
2008-05-22,9.738,9.804,9.699,9.728,55412,0
2008-05-23,9.708,9.708,9.637,9.708,53184,0
2008-05-27,9.699,9.786,9.67,9.776,52778,0
2008-05-28,9.776,9.776,9.655,9.738,52014,0
2008-05-29,9.68,9.718,9.627,9.627,757703,0
2008-05-30,9.627,9.699,9.535,9.544,197568,0
2008-06-02,9.544,9.699,9.4508,9.544,19789,0
2008-06-03,9.67,9.708,9.4055,9.708,60455,0
2008-06-04,9.708,9.708,9.525,9.68,64705,0
2008-06-05,9.708,9.804,9.525,9.535,42466,0
2008-06-06,9.535,9.689,9.525,9.584,113765,0
2008-06-09,9.627,9.627,9.293,9.3216,35935,0
2008-06-10,9.2472,9.611,9.0898,9.593,56134,0
2008-06-11,9.611,9.611,9.4783,9.4952,30132,0
2008-06-12,9.525,9.525,9.3699,9.4594,89455,0
2008-06-13,9.4853,9.574,9.3957,9.574,45581,0
2008-06-16,9.574,9.574,9.4055,9.525,33719,0
2008-06-17,9.525,9.618,9.4594,9.611,39574,0
2008-06-18,9.574,9.601,9.2308,9.3412,82257,0
2008-06-19,9.3699,9.3875,9.1087,9.3116,111003,0
2008-06-20,9.3314,9.4508,9.1643,9.3412,77512,0
2008-06-23,9.3412,9.4694,9.0992,9.2118,114451,0
2008-06-24,9.2834,9.293,8.9333,9.2406,66354,0
2008-06-25,9.2834,9.3216,9.1375,9.2472,57028,0
2008-06-26,9.2213,9.3412,8.9333,9.1837,198655,0
2008-06-27,9.2213,9.4508,9.0176,9.4508,3712807,0
2008-06-30,9.4055,9.432,9.1375,9.1837,174492,0
2008-07-01,9.128,9.2472,9.0261,9.0813,125023,0
2008-07-02,9.0538,9.2308,8.7393,8.8781,142452,0
2008-07-03,8.8132,9.1556,8.7856,9.0441,64061,0
2008-07-07,9.0176,9.1087,8.8318,8.9985,113800,0
2008-07-08,9.0441,9.3216,8.9242,9.3116,106653,0
2008-07-09,9.3216,9.3216,9.008,9.0176,108193,0
2008-07-10,8.9892,9.202,8.8503,9.202,55583,0
2008-07-11,9.1087,9.293,8.7856,9.293,70671,0
2008-07-14,9.293,9.293,8.804,8.9709,59648,0
2008-07-15,8.9242,9.1184,8.3785,8.7856,166555,0
2008-07-16,8.8411,9.0898,8.6284,9.0357,213424,0
2008-07-17,8.9242,9.293,8.9151,9.2834,217199,0
2008-07-18,9.3216,9.3216,9.1375,9.1375,197627,0
2008-07-21,9.1933,9.2658,9.1184,9.174,39171,0
2008-07-22,9.0898,9.1837,9.0176,9.174,77778,0
2008-07-23,9.1837,9.2308,9.0632,9.2213,153337,0
2008-07-24,9.2213,9.2308,9.0813,9.1462,102055,0
2008-07-25,9.2118,9.2472,9.1184,9.1556,59220,0
2008-07-28,9.1087,9.1184,8.9242,8.9709,70606,0
2008-07-29,9.174,9.2472,9.0261,9.2118,107638,0
2008-07-30,9.2834,9.2834,8.8688,9.2406,157541,0
2008-07-31,9.1556,9.1556,9.0357,9.1556,69214,0
2008-08-01,9.1375,9.1556,8.8411,9.0632,54237,0
2008-08-04,8.9056,9.0729,8.9056,8.9056,51752,0
2008-08-05,9.0538,9.0632,8.9892,9.0632,110696,0
2008-08-06,9.008,9.0898,8.9796,9.008,45445,0
2008-08-07,8.9429,9.0441,8.8318,8.9985,88751,0
2008-08-08,8.9616,9.0632,8.9616,9.0538,60950,0
2008-08-11,9.0261,9.0813,8.9429,9.0538,99485,0
2008-08-12,9.008,9.0357,8.9151,8.9892,101164,0
2008-08-13,8.9892,9.2472,8.9892,9.1837,299345,0
2008-08-14,9.1556,9.293,9.128,9.2834,123746,0
2008-08-15,9.3216,9.3216,9.1643,9.2406,251051,0
2008-08-18,9.2213,9.3116,9.2213,9.2834,68691,0
2008-08-19,9.2308,9.2472,9.1087,9.1462,51903,0
2008-08-20,9.1837,9.2561,9.1375,9.2308,213881,0
2008-08-21,9.1556,9.293,9.0992,9.2308,68317,0
2008-08-22,9.2472,9.3412,9.2118,9.3216,41744,0
2008-08-25,9.3412,9.3412,9.0632,9.2406,78862,0
2008-08-26,9.2834,9.3216,9.1556,9.2308,112753,0
2008-08-27,9.2406,9.3412,9.2406,9.3216,56980,0
2008-08-28,9.3412,9.4594,9.202,9.4594,101061,0
2008-08-29,9.4055,9.4694,9.293,9.4055,102442,0
2008-09-02,9.4508,9.4783,9.3216,9.3875,23441,0
2008-09-03,9.4055,9.689,9.4055,9.627,110829,0
2008-09-04,9.544,9.699,9.544,9.637,193882,0
2008-09-05,9.655,9.708,9.554,9.662,117638,0
2008-09-08,9.689,10.124,9.689,10.053,540026,0
2008-09-09,10.07,10.192,9.849,9.922,261657,0
2008-09-10,10.035,10.079,9.859,9.989,99305,0
2008-09-11,9.876,9.989,9.708,9.971,102266,0
2008-09-12,9.971,9.989,9.758,9.912,32045,0
2008-09-15,9.932,9.941,9.574,9.574,66934,0
2008-09-16,9.584,9.839,9.2406,9.618,94535,0
2008-09-17,9.574,9.708,9.4055,9.554,230468,0
2008-09-18,9.535,9.804,9.0261,9.708,389298,0
2008-09-19,10.173,10.173,9.3957,9.941,412437,0
2008-09-22,9.738,9.941,9.601,9.611,47424,0
2008-09-23,9.611,9.738,9.544,9.611,20708,0
2008-09-24,9.699,9.728,9.3216,9.3788,83103,0
2008-09-25,9.708,9.748,9.3609,9.525,66854,0
2008-09-26,9.535,9.708,9.2118,9.689,51716,0
2008-09-29,9.699,10.007,8.323,9.0441,58097,0
2008-09-30,9.432,9.708,9.3412,9.544,41603,0
2008-10-01,9.3609,9.618,9.2561,9.593,14608,0
2008-10-02,9.441,9.618,9.3699,9.3957,47499,0
2008-10-03,9.618,9.618,8.9056,8.9056,63487,0
2008-10-06,8.7947,9.2472,8.3326,9.2213,90279,0
2008-10-07,9.2308,9.2472,8.4249,8.4249,49015,0
2008-10-08,8.3326,9.174,8.3326,8.6284,53683,0
2008-10-09,8.8595,8.8595,7.4446,7.5183,89944,0
2008-10-10,7.3984,9.1087,7.1765,9.0898,110822,0
2008-10-13,9.2472,9.2472,8.9522,9.0632,120238,0
2008-10-14,9.2472,9.2472,8.3326,8.8966,78131,0
2008-10-15,8.6005,8.8781,8.3138,8.3138,27974,0
2008-10-16,8.4803,8.9333,8.3326,8.8503,91422,0
2008-10-17,8.6375,8.8781,8.323,8.4156,80202,0
2008-10-20,8.5083,8.7764,8.2308,8.73,22835,0
2008-10-21,8.5913,8.5913,8.2954,8.3972,41105,0
2008-10-22,8.1752,8.3138,8.1661,8.2491,37502,0
2008-10-23,8.1845,8.2585,7.5741,7.9069,142864,0
2008-10-24,7.3984,7.4907,7.2782,7.3243,83618,0
2008-10-27,7.2964,7.2964,6.529,6.529,144286,0
2008-10-28,6.9358,7.2964,6.5754,7.2225,122874,0
2008-10-29,7.2134,7.2134,6.7047,6.7324,106225,0
2008-10-30,6.9176,6.9176,6.5939,6.6307,133158,0
2008-10-31,6.6586,7.5741,6.6586,7.5556,124796,0
2008-11-03,7.5096,7.9069,7.5096,7.8423,59160,0
2008-11-04,8.0919,8.0919,7.6759,7.7406,66085,0
2008-11-05,7.6111,8.0827,7.5741,7.5741,110759,0
2008-11-06,7.4816,7.6573,7.3984,7.4446,82125,0
2008-11-07,7.5183,7.5278,7.3243,7.3799,55168,0
2008-11-10,7.5183,7.6202,7.4353,7.5556,183743,0
2008-11-11,7.4446,7.7683,7.3337,7.5648,63331,0
2008-11-12,7.4168,7.6297,7.2319,7.3799,60302,0
2008-11-13,7.4724,7.8237,7.2319,7.8237,133698,0
2008-11-14,7.6849,7.7035,7.4446,7.6018,99336,0
2008-11-17,7.6202,7.8607,7.6018,7.8423,626489,0
2008-11-18,7.8607,8.129,7.8144,7.8607,147239,0
2008-11-19,7.7683,7.8607,7.5183,7.5556,108632,0
2008-11-20,7.4724,7.8052,7.3059,7.3059,112563,0
2008-11-21,7.4446,7.796,6.9358,7.7591,121901,0
2008-11-24,7.6111,8.0365,7.6111,7.8979,453942,0
2008-11-25,7.9532,8.1381,7.7683,7.9902,118686,0
2008-11-26,7.8423,8.1845,7.2874,8.1845,111680,0
2008-11-28,8.1381,8.3512,7.4353,8.3512,26303,0
2008-12-01,8.129,8.2399,7.6297,7.6297,216239,0
2008-12-02,7.7867,8.1566,7.5832,8.1381,41765,0
2008-12-03,7.9164,8.129,7.6942,8.0365,72076,0
2008-12-04,7.9254,8.1381,7.7035,7.8144,44464,0
2008-12-05,7.7495,8.1381,7.7406,8.0919,46737,0
2008-12-08,8.1937,8.3694,7.5464,8.3694,543642,0
2008-12-09,8.323,8.5359,8.0087,8.2121,82276,0
2008-12-10,8.3047,8.4156,7.9716,8.1566,23130,0
2008-12-11,8.055,8.323,7.8607,7.8607,57217,0
2008-12-12,7.6573,8.323,7.648,8.277,44434,0
2008-12-15,8.3047,8.4062,8.018,8.1381,24053,0
2008-12-16,8.2954,8.7856,8.1381,8.7764,74501,0
2008-12-17,8.6837,8.758,8.5635,8.6933,84205,0
2008-12-18,8.7207,8.7393,8.5359,8.7393,64134,0
2008-12-19,8.7669,8.8132,8.6558,8.7856,175047,0
2008-12-22,8.8132,8.8132,8.1012,8.6005,38332,0
2008-12-23,8.6837,8.6933,8.2491,8.3785,25844,0
2008-12-24,8.388,8.4896,8.1104,8.4896,9204,0
2008-12-26,8.462,8.462,8.2675,8.4062,15935,0
2008-12-29,8.4524,8.4524,8.0642,8.3694,18049,0
2008-12-30,8.462,8.462,8.323,8.4524,47202,0
2008-12-31,8.462,8.6933,8.2215,8.6375,82488,0
2009-01-02,8.6558,8.7484,8.3512,8.6837,82785,0
2009-01-05,8.6933,8.7669,8.6097,8.7669,71041,0
2009-01-06,8.7669,8.7669,8.6654,8.758,206122,0
2009-01-07,8.6375,8.7207,8.5267,8.6097,22736,0
2009-01-08,8.5451,8.7669,8.3972,8.758,45696,0
2009-01-09,8.758,8.758,8.1381,8.1381,40430,0
2009-01-12,8.129,8.3785,7.9716,8.055,29183,0
2009-01-13,8.0456,8.2585,7.8701,8.2491,42890,0
2009-01-14,8.0827,8.5359,8.0456,8.1845,30869,0
2009-01-15,7.9902,8.277,7.7775,8.0827,25029,0
2009-01-16,8.1197,8.2308,7.7775,8.0272,53920,0
2009-01-20,7.9532,7.9532,7.3429,7.3521,80290,0
2009-01-21,7.3984,7.7406,7.2411,7.7219,40585,0
2009-01-22,7.5556,7.9164,7.426,7.7035,60090,0
2009-01-23,7.4999,7.8701,7.463,7.796,43960,0
2009-01-26,7.7867,8.1937,7.6573,8.1752,26201,0
2009-01-27,8.1752,8.4062,7.8144,8.2399,41403,0
2009-01-28,8.2399,8.5545,7.7035,8.5545,31184,0
2009-01-29,8.323,8.5545,8.2215,8.323,45806,0
2009-01-30,8.3694,8.5267,8.0087,8.0087,21298,0
2009-02-02,7.9439,8.2399,7.9439,7.9995,67787,0
2009-02-03,8.0827,8.1012,7.6573,7.8607,61376,0
2009-02-04,7.8423,7.8607,7.463,7.4724,22851,0
2009-02-05,7.4816,7.6759,7.4816,7.5278,73735,0
2009-02-06,7.5278,7.7683,7.5278,7.5926,636473,0
2009-02-09,7.5464,8.018,7.426,7.9439,328030,0
2009-02-10,7.8607,8.2215,7.4446,7.4816,75480,0
2009-02-11,7.4907,7.8144,7.4075,7.5832,39223,0
2009-02-12,7.4999,7.6018,7.0468,7.3984,89378,0
2009-02-13,7.3799,7.3984,7.2042,7.2874,16351,0
2009-02-17,7.0468,7.3799,7.0468,7.1488,83887,0
2009-02-18,7.2505,7.3613,6.9915,7.0284,38790,0
2009-02-19,7.084,7.084,6.9358,6.9358,89838,0
2009-02-20,6.8895,7.2597,6.8436,6.9081,69542,0
2009-02-23,6.9358,6.9358,6.5381,6.5475,29925,0
2009-02-24,6.5569,7.0468,6.4551,7.0284,75330,0
2009-02-25,7.01,7.1578,6.7694,6.9638,45637,0
2009-02-26,6.7973,7.084,6.4921,6.5381,80443,0
2009-02-27,6.5198,7.0377,6.5198,6.8157,171969,0
2009-03-02,6.7047,6.8807,6.64,6.6586,49033,0
2009-03-03,6.7418,6.8895,6.4734,6.5659,49116,0
2009-03-04,6.6493,6.9358,6.4645,6.8622,89932,0
2009-03-05,6.7324,6.8436,6.4734,6.4734,63000,0
2009-03-06,6.529,6.64,6.298,6.5754,62444,0
2009-03-09,6.5106,6.7047,6.298,6.3258,59574,0
2009-03-10,6.4458,6.7603,6.3995,6.7232,62248,0
2009-03-11,6.7418,6.9544,6.5939,6.6679,178332,0
2009-03-12,6.6586,7.4446,6.6307,7.4446,120534,0
2009-03-13,7.4999,7.6202,7.389,7.4816,64041,0
2009-03-16,7.5741,7.8331,7.4538,7.4999,59367,0
2009-03-17,7.7219,7.9254,7.6573,7.9254,70990,0
2009-03-18,7.9069,8.36,7.8237,8.36,82676,0
2009-03-19,8.323,8.4249,7.6759,7.7219,69279,0
2009-03-20,7.7312,7.7312,7.5832,7.6665,94644,0
2009-03-23,7.8794,8.0642,7.5741,8.0642,120279,0
2009-03-24,7.981,8.1661,7.7406,7.8701,58813,0
2009-03-25,7.9532,8.0087,7.4168,7.8144,130075,0
2009-03-26,7.9439,7.981,7.7406,7.8701,108233,0
2009-03-27,7.7495,7.8979,7.4168,7.426,54924,0
2009-03-30,7.2689,7.5183,7.1671,7.3613,52067,0
2009-03-31,7.463,7.8423,7.3059,7.7127,68738,0
2009-04-01,7.6018,7.9902,7.4538,7.6665,90906,0
2009-04-02,7.7867,8.0087,7.6849,7.9439,81923,0
2009-04-03,7.9254,7.9254,7.7219,7.8701,45445,0
2009-04-06,7.6573,7.7406,7.4999,7.6573,31116,0
2009-04-07,7.5832,7.8516,7.5832,7.7312,54109,0
2009-04-08,7.7591,7.9439,7.6942,7.8884,47259,0
2009-04-09,8.018,8.1104,7.9069,8.1104,70056,0
2009-04-13,8.0087,8.2861,7.9995,8.2399,34823,0
2009-04-14,8.1012,8.277,8.0365,8.1104,72485,0
2009-04-15,8.0456,8.2215,8.0365,8.2215,23491,0
2009-04-16,8.2308,8.277,8.0734,8.1104,57795,0
2009-04-17,8.1566,8.277,8.0365,8.0365,73392,0
2009-04-20,7.8516,8.0272,7.5926,7.5926,62781,0
2009-04-21,7.5926,7.8884,7.5464,7.7312,32478,0
2009-04-22,7.6389,7.8701,7.5556,7.6202,23331,0
2009-04-23,7.648,7.7683,7.4075,7.4075,27085,0
2009-04-24,7.4353,7.7219,7.3521,7.6202,79369,0
2009-04-27,7.5096,7.8144,7.2782,7.3429,58323,0
2009-04-28,7.3059,7.6849,7.3059,7.5926,24660,0
2009-04-29,7.6942,7.8144,7.6018,7.796,43158,0
2009-04-30,7.8144,7.8794,7.4538,7.463,49078,0
2009-05-01,7.426,7.6202,7.2964,7.3059,50766,0
2009-05-04,7.4075,7.4075,7.3059,7.3521,33871,0
2009-05-05,7.3243,7.4353,7.2225,7.2597,54093,0
2009-05-06,7.2874,7.4724,7.1765,7.4353,47513,0
2009-05-07,7.4446,7.4446,7.1671,7.2874,46866,0
2009-05-08,7.3337,7.463,7.1578,7.463,50968,0
2009-05-11,7.5096,7.5096,7.3429,7.4075,24337,0
2009-05-12,7.4446,7.4816,7.2411,7.3613,29888,0
2009-05-13,7.2782,7.3243,7.0563,7.13,45110,0
2009-05-14,7.1856,7.389,7.1856,7.3243,42779,0
2009-05-15,7.3337,7.3521,7.1025,7.3059,39370,0
2009-05-18,7.3706,7.5648,7.2782,7.5464,47596,0
2009-05-19,7.4353,7.463,7.3337,7.4168,85754,0
2009-05-20,7.4075,7.537,7.3706,7.4999,73031,0
2009-05-21,7.4168,7.5741,7.2964,7.5096,59108,0
2009-05-22,7.5278,7.6297,7.4907,7.6018,29830,0
2009-05-26,7.6573,7.9626,7.6018,7.9626,87389,0
2009-05-27,7.9254,7.9254,7.6759,7.6759,70620,0
2009-05-28,7.7591,7.9254,7.537,7.8979,46573,0
2009-05-29,7.9069,8.2585,7.6573,8.129,305562,0
2009-06-01,8.2308,8.323,8.1197,8.2308,115828,0
2009-06-02,8.2215,8.3512,8.0919,8.323,62344,0
2009-06-03,8.2399,8.3415,8.1197,8.3138,50536,0
2009-06-04,8.3326,8.3415,8.2215,8.277,28963,0
2009-06-05,8.323,8.323,7.7867,7.8423,106998,0
2009-06-08,7.8979,7.9532,7.6111,7.8423,39580,0
2009-06-09,7.8607,7.9254,7.6942,7.7775,42186,0
2009-06-10,7.8144,7.8607,7.4907,7.5648,67424,0
2009-06-11,7.6111,7.8331,7.6111,7.7035,35626,0
2009-06-12,7.6573,7.8237,7.5464,7.7867,27617,0
2009-06-15,7.6573,7.7219,7.4353,7.5556,35260,0
2009-06-16,7.6202,7.7406,7.4446,7.5278,44844,0
2009-06-17,7.537,7.5648,7.4168,7.4353,30440,0
2009-06-18,7.4538,7.5096,7.3243,7.3984,35297,0
2009-06-19,7.4907,7.4907,7.2042,7.463,128182,0
2009-06-22,7.389,7.4816,7.2042,7.2042,70028,0
2009-06-23,7.2782,7.3706,7.1856,7.2225,65387,0
2009-06-24,7.2411,7.3984,7.084,7.1211,94852,0
2009-06-25,7.0747,7.2874,7.0468,7.2782,63110,0
2009-06-26,7.2134,7.4907,7.0654,7.4353,393402,0
2009-06-29,7.426,7.4353,7.1671,7.1949,66627,0
2009-06-30,7.3429,7.463,7.084,7.2319,59699,0
2009-07-01,7.3337,7.6665,7.3337,7.6573,63810,0
2009-07-02,7.5183,7.5832,7.3059,7.5556,88177,0
2009-07-06,7.5556,7.5832,7.4075,7.5556,51368,0
2009-07-07,7.5832,7.5832,7.2225,7.2689,45178,0
2009-07-08,7.3243,7.3613,7.0192,7.1025,65951,0
2009-07-09,7.13,7.3521,6.9358,6.9358,52417,0
2009-07-10,6.9638,7.2042,6.9638,7.1118,34806,0
2009-07-13,7.1211,7.3706,6.9915,7.3521,64198,0
2009-07-14,7.2874,7.5832,7.2134,7.4538,56533,0
2009-07-15,7.537,8.0642,7.4168,7.9069,123704,0
2009-07-16,7.7127,7.8979,7.6942,7.8052,62287,0
2009-07-17,7.8237,7.8516,7.6389,7.7591,108963,0
2009-07-20,7.796,7.8237,7.6759,7.7591,54388,0
2009-07-21,7.8052,7.8052,7.4538,7.5096,74194,0
2009-07-22,7.4907,7.7406,7.4907,7.6942,46568,0
2009-07-23,7.6665,7.7683,7.4816,7.7683,63637,0
2009-07-24,7.6849,7.6849,7.1488,7.2411,105941,0
2009-07-27,7.2134,7.2689,7.0654,7.2411,57897,0
2009-07-28,7.2134,7.6111,7.1393,7.5096,40107,0
2009-07-29,7.426,7.5648,7.3337,7.4168,33319,0
2009-07-30,7.5183,7.7683,7.3613,7.4168,61735,0
2009-07-31,7.3799,7.537,7.13,7.1765,92483,0
2009-08-03,7.2319,7.3984,7.1393,7.2874,63997,0
2009-08-04,7.3059,7.3059,7.093,7.2319,135095,0
2009-08-05,7.2134,7.2964,7.0747,7.2134,41626,0
2009-08-06,7.1025,7.1949,7.0284,7.093,37235,0
2009-08-07,7.1578,7.2964,7.093,7.2505,47439,0
2009-08-10,7.2225,7.2225,7.0377,7.1025,32550,0
2009-08-11,7.1025,7.1949,6.9822,7.0377,31077,0
2009-08-12,7.0654,7.3059,7.0654,7.2134,28525,0
2009-08-13,7.2319,7.2319,7.0008,7.2042,24338,0
2009-08-14,7.2134,7.2505,6.9544,7.1578,35057,0
2009-08-17,7.1856,7.2042,6.9267,7.01,37232,0
2009-08-18,7.0654,7.0654,6.8527,6.9176,33853,0
2009-08-19,6.8157,7.01,6.7511,6.9915,35473,0
2009-08-20,6.9729,7.3059,6.8436,7.0747,51173,0
2009-08-21,7.1578,7.2411,6.8895,6.9176,84963,0
2009-08-24,6.9267,6.9729,6.7973,6.8342,64288,0
2009-08-25,6.9081,6.9358,6.7324,6.7973,30181,0
2009-08-26,6.7694,6.8895,6.7141,6.871,53463,0
2009-08-27,6.8622,6.8622,6.6586,6.7232,51368,0
2009-08-28,6.8527,6.899,6.7141,6.7511,25492,0
2009-08-31,6.7788,6.788,6.6493,6.7232,164615,0
2009-09-01,6.7324,6.7324,6.3808,6.4273,58624,0
2009-09-02,6.4273,6.4734,6.3348,6.3904,40242,0
2009-09-03,6.3995,6.4734,6.3441,6.4551,68999,0
2009-09-04,6.4365,6.4734,6.3441,6.4273,77068,0
2009-09-08,6.4365,6.6307,6.3348,6.3625,59614,0
2009-09-09,6.3441,6.3441,6.1406,6.2884,223327,0
2009-09-10,6.2794,6.3536,6.2052,6.2701,71082,0
2009-09-11,6.2611,6.2611,6.2052,6.2147,125847,0
2009-09-14,6.2147,6.3258,6.2147,6.2515,24281,0
2009-09-15,6.2425,6.2794,6.1036,6.1591,81632,0
2009-09-16,6.1591,6.1962,5.9558,6.0759,83361,0
2009-09-17,6.1036,6.1499,6.0669,6.1406,35956,0
2009-09-18,6.1406,6.1499,6.0669,6.0944,121129,0
2009-09-21,6.0573,6.1223,6.0573,6.1036,27094,0
2009-09-22,6.0944,6.1684,5.9649,5.9834,36366,0
2009-09-23,6.0111,6.0204,5.8724,5.8911,70526,0
2009-09-24,5.9465,5.9465,5.4655,5.5392,307086,0
2009-09-25,5.5392,5.549,5.3453,5.4284,315680,0
2009-09-28,5.4284,5.558,5.3453,5.5392,307312,0
2009-09-29,5.5856,5.6226,5.4563,5.4563,90614,0
2009-09-30,5.4841,5.5672,5.3823,5.3916,108449,0
2009-10-01,5.4194,5.5025,5.373,5.41,77622,0
2009-10-02,5.41,5.4379,5.2527,5.262,123233,0
2009-10-05,5.299,5.558,5.2897,5.5025,101547,0
2009-10-06,5.549,5.5765,5.4655,5.5672,73561,0
2009-10-07,5.5672,5.6876,5.558,5.6226,27352,0
2009-10-08,5.6783,5.7523,5.5951,5.6226,44186,0
2009-10-09,5.6413,5.6598,5.5951,5.6598,20818,0
2009-10-12,5.6502,5.7059,5.558,5.6876,23295,0
2009-10-13,5.6691,5.789,5.6226,5.6691,26404,0
2009-10-14,5.7429,5.8816,5.6967,5.8169,35913,0
2009-10-15,5.7616,5.9371,5.7429,5.9371,46772,0
2009-10-16,5.9371,6.0111,5.9185,5.9649,72534,0
2009-10-19,5.9834,6.0573,5.8724,5.928,56533,0
2009-10-20,5.9649,6.0111,5.8261,5.9834,276322,0
2009-10-21,5.9097,6.3071,5.9097,6.0852,92848,0
2009-10-22,6.0573,6.0852,5.6136,5.8633,94724,0
2009-10-23,5.8633,5.8816,5.7152,5.7523,39867,0
2009-10-26,5.8816,5.8816,5.5951,5.6413,521132,0
2009-10-27,5.6413,5.8169,5.6413,5.789,81342,0
2009-10-28,5.7616,5.789,5.5951,5.5951,114334,0
2009-10-29,5.6226,6.0296,5.6226,5.9465,94609,0
2009-10-30,5.8816,5.8816,5.3823,5.4749,167123,0
2009-11-02,5.4471,5.7152,5.3084,5.6413,67443,0
2009-11-03,5.3916,5.6783,5.3916,5.4655,89296,0
2009-11-04,5.4931,5.5951,5.4655,5.4841,58933,0
2009-11-05,5.549,5.6502,5.41,5.4749,28657,0
2009-11-06,5.4194,5.5208,5.3823,5.4841,22930,0
2009-11-09,5.558,5.9649,5.5208,5.9371,69348,0
2009-11-10,5.8911,5.9927,5.7059,5.7339,359018,0
2009-11-11,5.7986,5.928,5.789,5.8449,28918,0
2009-11-12,5.8169,5.8537,5.558,5.5765,35041,0
2009-11-13,5.6041,5.7616,5.5672,5.5951,20878,0
2009-11-16,5.6502,5.9834,5.6502,5.9742,31654,0
2009-11-17,5.9185,6.1962,5.8816,6.1591,78957,0
2009-11-18,5.78,6.2237,5.78,6.1684,34146,0
2009-11-19,6.1036,6.1591,6.0204,6.0759,49714,0
2009-11-20,6.039,6.2331,6.039,6.2237,31951,0
2009-11-23,6.2794,6.4551,6.2794,6.4181,37146,0
2009-11-24,6.3995,6.4458,6.3071,6.3536,42409,0
2009-11-25,6.3625,6.5106,6.3536,6.3808,38762,0
2009-11-27,6.1776,6.3625,6.1776,6.1868,24137,0
2009-11-30,6.1591,6.3536,5.8633,6.3441,56864,0
2009-12-01,6.3995,6.4645,6.2701,6.3995,35369,0
2009-12-02,6.4551,6.4551,6.3995,6.4551,26178,0
2009-12-03,6.4645,6.4645,6.3536,6.3719,28613,0
2009-12-04,6.4645,6.5381,6.3719,6.529,62234,0
2009-12-07,6.5198,6.5569,6.2884,6.2884,162781,0
2009-12-08,6.2237,6.3163,6.0944,6.1223,26017,0
2009-12-09,6.0759,6.5198,6.0204,6.3536,41312,0
2009-12-10,6.4829,6.5475,6.1036,6.1499,25233,0
2009-12-11,6.3163,6.4458,6.2884,6.3625,33495,0
2009-12-14,6.3625,6.3904,6.2147,6.3625,23469,0
2009-12-15,6.3258,6.4181,5.9834,6.2515,44659,0
2009-12-16,6.3163,6.4645,6.0944,6.2052,33704,0
2009-12-17,6.1499,6.3163,6.1036,6.1499,12140,0
2009-12-18,6.2147,6.3536,6.0296,6.039,114024,0
2009-12-21,6.048,6.3071,6.0111,6.0111,30449,0
2009-12-22,6.039,6.048,6.0021,6.0021,20923,0
2009-12-23,6.2331,6.2425,6.0944,6.2147,23692,0
2009-12-24,6.2425,6.2425,6.1962,6.2237,8690,0
2009-12-28,6.2425,6.2425,6.1406,6.1499,10295,0
2009-12-29,6.1776,6.2425,6.0669,6.0944,28271,0
2009-12-30,6.0759,6.2237,5.9371,6.2147,68622,0
2009-12-31,6.2331,6.2794,6.0573,6.0573,35378,0
2010-01-04,6.1406,6.5012,6.0852,6.4458,32958,0
2010-01-05,6.4181,6.4181,6.2701,6.298,23509,0
2010-01-06,6.2515,6.3163,6.048,6.1036,36199,0
2010-01-07,6.0669,6.4273,5.9927,6.3071,36211,0
2010-01-08,6.1868,6.3536,6.0669,6.2425,31816,0
2010-01-11,6.2701,6.7511,6.1036,6.1223,33164,0
2010-01-12,6.0852,6.2331,6.0296,6.1313,41207,0
2010-01-13,6.1684,6.1684,6.048,6.1036,15569,0
2010-01-14,6.0669,6.1868,6.0669,6.1776,26522,0
2010-01-15,6.2052,6.2052,5.8816,5.8911,70314,0
2010-01-19,5.9001,5.9649,5.78,5.9371,29889,0
2010-01-20,5.8724,6.3719,5.8077,6.298,67586,0
2010-01-21,6.1499,6.1591,5.8911,5.9558,147693,0
2010-01-22,5.9465,6.0111,5.78,5.8633,38011,0
2010-01-25,5.7523,6.0111,5.7523,5.8816,21654,0
2010-01-26,5.8724,6.4645,5.8724,6.0204,115070,0
2010-01-27,6.0021,6.3625,6.0021,6.0944,62979,0
2010-01-28,6.1223,6.1223,5.6502,5.6691,53409,0
2010-01-29,5.7986,6.0021,5.7243,5.7243,26940,0
2010-02-01,5.7243,5.78,5.6041,5.6413,31509,0
2010-02-02,5.6319,5.7706,5.4009,5.549,91514,0
2010-02-03,5.5025,5.5672,5.4009,5.4563,31044,0
2010-02-04,5.4841,5.5392,5.4009,5.41,39276,0
2010-02-05,5.3823,5.5392,5.3269,5.5304,24267,0
2010-02-08,5.5119,5.5119,5.1695,5.1695,30803,0
2010-02-09,5.2437,5.2527,5.0309,5.2527,28853,0
2010-02-10,5.2159,5.4194,5.1972,5.3546,30223,0
2010-02-11,5.3269,5.4563,5.262,5.4284,19445,0
2010-02-12,5.3453,5.5304,5.3453,5.4655,17239,0
2010-02-16,5.5119,5.5856,5.373,5.5765,14490,0
2010-02-17,5.6136,5.6413,5.4379,5.6041,18367,0
2010-02-18,5.6041,5.8077,5.5672,5.8077,12241,0
2010-02-19,5.7986,5.9001,5.299,5.8261,54272,0
2010-02-22,5.7523,5.8633,5.7429,5.8261,23360,0
2010-02-23,5.8353,6.0573,5.5856,5.9834,25201,0
2010-02-24,5.9927,6.1406,5.9558,6.048,13941,0
2010-02-25,5.9465,6.1776,5.6691,5.9097,63703,0
2010-02-26,5.8449,6.2611,5.4841,6.048,288469,0
2010-03-01,6.0852,6.2701,6.039,6.2425,65926,0
2010-03-02,6.2425,6.3071,6.1313,6.2331,42168,0
2010-03-03,6.2515,6.3719,6.1962,6.2331,26070,0
2010-03-04,6.2794,6.4181,6.1776,6.4181,14791,0
2010-03-05,6.4273,6.6586,6.3348,6.6493,48453,0
2010-03-08,6.6307,6.7232,6.529,6.6769,20801,0
2010-03-09,6.6493,6.8157,6.603,6.7418,13939,0
2010-03-10,6.7141,6.9358,6.7047,6.899,23924,0
2010-03-11,6.8436,6.9267,6.7418,6.825,43810,0
2010-03-12,6.7694,6.7694,6.6215,6.6955,14763,0
2010-03-15,6.788,6.788,6.64,6.7141,10017,0
2010-03-16,6.8342,6.8622,6.7511,6.8527,22050,0
2010-03-17,6.8436,6.8622,6.7603,6.8527,21305,0
2010-03-18,6.6769,6.8342,6.6769,6.7788,20480,0
2010-03-19,6.825,6.825,6.64,6.7418,54791,0
2010-03-22,6.5381,6.7324,6.5381,6.7141,25560,0
2010-03-23,6.6955,6.825,6.6586,6.7973,14759,0
2010-03-24,6.7694,6.7694,6.5754,6.5843,22964,0
2010-03-25,6.64,6.7603,6.4365,6.4365,20131,0
2010-03-26,6.4645,6.5012,6.3719,6.4365,5073,0
2010-03-29,6.4181,6.6215,6.3441,6.5754,8773,0
2010-03-30,6.5939,6.7324,6.5569,6.6493,20286,0
2010-03-31,6.5939,6.6769,6.2794,6.3163,40225,0
2010-04-01,6.3441,6.3625,6.048,6.1313,21316,0
2010-04-05,6.1406,6.6769,6.1313,6.6769,25995,0
2010-04-06,6.6307,6.8342,6.4273,6.4645,33955,0
2010-04-07,6.4365,6.7603,6.4365,6.529,30668,0
2010-04-08,6.4921,6.7047,6.4921,6.6493,15505,0
2010-04-09,6.6679,6.9267,6.5381,6.8527,40374,0
2010-04-12,6.7973,6.9267,6.788,6.8622,19917,0
2010-04-13,6.7973,6.9358,6.7141,6.7788,19619,0
2010-04-14,6.825,6.9915,6.825,6.9729,19598,0
2010-04-15,6.8895,6.9176,6.6122,6.6679,46776,0
2010-04-16,6.6679,6.871,6.5012,6.7511,47389,0
2010-04-19,6.7511,6.9358,6.7418,6.788,16077,0
2010-04-20,6.7511,6.9544,6.7047,6.9358,13292,0
2010-04-21,6.9544,7.0284,6.7973,6.9176,22299,0
2010-04-22,6.8436,6.9176,6.5569,6.9081,24703,0
2010-04-23,6.8342,7.0008,6.8342,6.9267,20570,0
2010-04-26,6.9358,7.0654,6.9267,7.0654,24240,0
2010-04-27,7.0192,7.0284,6.5012,6.529,36109,0
2010-04-28,6.4734,6.4921,5.8261,6.1684,121153,0
2010-04-29,6.1776,6.3441,6.0759,6.298,48285,0
2010-04-30,6.2794,6.2794,5.8633,5.9649,110805,0
2010-05-03,5.9649,6.0573,5.789,5.8816,48441,0
2010-05-04,5.8077,5.928,5.5392,5.5672,70187,0
2010-05-05,5.549,5.6783,5.1972,5.3453,61455,0
2010-05-06,5.3084,5.336,4.2265,4.8552,152671,0
2010-05-07,4.818,4.818,4.4206,4.6888,111319,0
2010-05-10,4.9938,5.1235,4.624,5.068,111899,0
2010-05-11,5.0216,5.2343,4.8276,4.846,84408,0
2010-05-12,4.8552,5.299,4.8366,5.299,69282,0
2010-05-13,5.2713,5.2713,4.7813,4.957,68974,0
2010-05-14,4.9385,4.9385,4.6609,4.7996,56025,0
2010-05-17,4.7996,4.9385,4.6516,4.7164,63704,0
2010-05-18,4.7813,5.0586,4.7813,4.8552,48116,0
2010-05-19,4.8643,5.1141,4.7072,5.0122,61134,0
2010-05-20,4.8923,5.068,4.7628,4.7718,89316,0
2010-05-21,4.6888,4.9107,4.6331,4.6978,98235,0
2010-05-24,4.7164,4.957,4.624,4.6516,86139,0
2010-05-25,4.624,4.6794,4.402,4.5131,82071,0
2010-05-26,4.5406,4.7164,4.4298,4.5866,79040,0
2010-05-27,4.6978,4.735,4.4943,4.6703,51627,0
2010-05-28,4.6425,4.6425,4.4482,4.4482,44961,0
2010-06-01,4.4206,4.5499,4.1432,4.1617,89962,0
2010-06-02,4.1617,4.6147,4.0785,4.4759,97861,0
2010-06-03,4.4574,4.7628,4.3929,4.4112,44638,0
2010-06-04,4.3095,4.4669,3.9305,3.9675,76740,0
2010-06-07,3.9766,4.0691,3.7731,3.8101,73780,0
2010-06-08,3.8194,3.8194,3.5513,3.7363,54958,0
2010-06-09,3.7825,3.8657,3.4681,3.5143,47906,0
2010-06-10,3.5881,3.8378,3.5604,3.8194,103061,0
2010-06-11,3.7637,3.9396,3.7637,3.9396,49933,0
2010-06-14,3.9675,4.2265,3.7637,3.7637,116661,0
2010-06-15,3.7637,4.0969,3.6991,3.9396,75522,0
2010-06-16,3.8935,4.0598,3.8101,3.9024,67549,0
2010-06-17,3.9766,4.0598,3.8011,3.8841,30281,0
2010-06-18,3.9211,3.9396,3.8563,3.9121,72457,0
2010-06-21,3.9766,3.9766,3.6991,3.7084,45774,0
2010-06-22,3.7363,3.9211,3.6158,3.7825,69686,0
2010-06-23,3.7637,3.9305,3.6158,3.7267,78551,0
2010-06-24,3.7267,3.8194,3.4866,3.5881,82649,0
2010-06-25,3.6067,3.8011,3.4217,3.4681,3529838,0
2010-06-28,3.5235,3.6158,3.3568,3.5697,134436,0
2010-06-29,3.5604,3.7452,3.5419,3.5513,104231,0
2010-06-30,3.5697,3.8011,3.5697,3.6622,87440,0
2010-07-01,3.6529,3.7452,3.5791,3.7452,67589,0
2010-07-02,3.7731,3.7731,3.5697,3.6344,91146,0
2010-07-06,3.7178,3.7363,3.5974,3.7363,47877,0
2010-07-07,3.7084,3.7178,3.4681,3.6344,183045,0
2010-07-08,3.6991,3.7452,3.6529,3.7178,76822,0
2010-07-09,3.7547,3.7731,3.5881,3.7363,50797,0
2010-07-12,3.7452,3.8474,3.6158,3.8101,61940,0
2010-07-13,3.8563,3.986,3.8474,3.9488,44341,0
2010-07-14,3.9396,3.9396,3.7637,3.9121,45652,0
2010-07-15,3.8841,4.0598,3.7637,3.8101,47543,0
2010-07-16,3.8101,3.8286,3.6899,3.7731,57265,0
2010-07-19,3.7637,3.8474,3.7084,3.7363,17781,0
2010-07-20,3.7363,3.7825,3.6991,3.7825,12233,0
2010-07-21,3.7731,3.7731,3.6438,3.7363,44879,0
2010-07-22,3.7731,3.8935,3.7452,3.8841,8405,0
2010-07-23,3.8841,4.0691,3.7547,4.0691,30262,0
2010-07-26,4.0228,4.0598,3.9396,3.9951,29035,0
2010-07-27,4.0505,4.2265,3.7178,4.0876,147923,0
2010-07-28,4.0969,4.3465,4.0876,4.2078,104659,0
2010-07-29,4.2725,4.3929,4.2355,4.3095,57836,0
2010-07-30,4.2633,4.3095,4.1617,4.2169,38271,0
2010-08-02,4.2909,4.3002,4.2169,4.3002,40001,0
2010-08-03,4.3095,4.3095,4.18,4.2078,82476,0
2010-08-04,4.1709,4.3187,4.0505,4.1617,86120,0
2010-08-05,4.1432,4.2355,4.1432,4.2078,25123,0
2010-08-06,4.1894,4.3555,4.0598,4.1337,33039,0
2010-08-09,4.0598,4.2819,4.0323,4.1337,37538,0
2010-08-10,4.2078,4.3095,4.0969,4.1432,23338,0
2010-08-11,4.0598,4.0691,4.0323,4.0413,28434,0
2010-08-12,4.0135,4.1432,3.9305,3.9766,80519,0
2010-08-13,3.958,4.2448,3.9305,3.9305,40095,0
2010-08-16,3.8286,4.0046,3.8194,3.9396,11440,0
2010-08-17,3.9675,4.1432,3.958,4.0228,4315,0
2010-08-18,4.0323,4.1432,3.9024,3.9675,27645,0
2010-08-19,4.1337,4.1337,3.9488,4.0046,71204,0
2010-08-20,3.9675,3.9675,3.8474,3.8841,13055,0
2010-08-23,3.8935,3.9121,3.7731,3.7825,56217,0
2010-08-24,3.7363,3.8474,3.6253,3.7178,25860,0
2010-08-25,3.6991,3.7452,3.6529,3.7267,24414,0
2010-08-26,3.7731,3.7731,3.6344,3.7452,7542,0
2010-08-27,3.8011,3.8011,3.6438,3.7267,14652,0
2010-08-30,3.7731,3.7915,3.6067,3.6529,40709,0
2010-08-31,3.5974,3.8474,3.5974,3.8286,88629,0
2010-09-01,3.8657,3.875,3.7825,3.8378,60595,0
2010-09-02,3.8563,3.8563,3.7915,3.8011,10081,0
2010-09-03,3.8563,3.8563,3.7915,3.8011,18599,0
2010-09-07,3.8378,3.8378,3.7084,3.7637,16285,0
2010-09-08,3.8286,3.8286,3.6714,3.7452,21828,0
2010-09-09,3.6438,3.8841,3.6344,3.8194,41642,0
2010-09-10,3.8011,3.875,3.7452,3.7825,5966,0
2010-09-13,3.8378,3.8378,3.7452,3.7547,9319,0
2010-09-14,3.7547,3.8101,3.6807,3.7452,13254,0
2010-09-15,3.7084,3.8378,3.6714,3.8011,24805,0
2010-09-16,3.8286,3.8378,3.6622,3.6991,20826,0
2010-09-17,3.6991,3.7825,3.6344,3.7452,46643,0
2010-09-20,3.7452,3.7731,3.6899,3.6991,28603,0
2010-09-21,3.7267,3.7267,3.6158,3.6714,49863,0
2010-09-22,3.6807,3.6807,3.5513,3.6067,16627,0
2010-09-23,3.6158,3.6158,3.5697,3.5974,10225,0
2010-09-24,3.6344,3.8935,3.5327,3.8378,116604,0
2010-09-27,3.6807,3.8474,3.6253,3.7178,87611,0
2010-09-28,3.6714,3.7452,3.6529,3.7452,36119,0
2010-09-29,3.7084,3.7178,3.5048,3.5697,42767,0
2010-09-30,3.6253,3.7084,3.5604,3.6067,31577,0
2010-10-01,3.6067,3.7547,3.5513,3.7547,42066,0
2010-10-04,3.6991,3.7178,3.5791,3.6807,56616,0
2010-10-05,3.6991,3.7637,3.6344,3.6529,61618,0
2010-10-06,3.6253,3.6529,3.6067,3.6158,27429,0
2010-10-07,3.6529,3.7825,3.5974,3.7825,42985,0
2010-10-08,3.6991,3.6991,3.5881,3.6158,16583,0
2010-10-11,3.6158,3.6158,3.5791,3.5881,8093,0
2010-10-12,3.5791,3.5974,3.5419,3.5697,17135,0
2010-10-13,3.5791,3.6067,3.5604,3.5604,11973,0
2010-10-14,3.5604,3.5697,3.4217,3.4866,35207,0
2010-10-15,3.4774,3.4866,3.3663,3.4495,106941,0
2010-10-18,3.4217,3.5604,3.3846,3.5235,15322,0
2010-10-19,3.4681,3.5513,3.4309,3.4774,16818,0
2010-10-20,3.5048,3.8474,3.4309,3.6067,138675,0
2010-10-21,3.6067,3.6344,3.5048,3.5048,24774,0
2010-10-22,3.5143,3.5881,3.4681,3.5881,20301,0
2010-10-25,3.4866,3.6714,3.4866,3.5974,36315,0
2010-10-26,3.5604,3.6253,3.5327,3.5881,39177,0
2010-10-27,3.5419,3.5791,3.4866,3.5419,32284,0
2010-10-28,3.5327,3.5604,3.4957,3.5419,38321,0
2010-10-29,3.5419,3.5791,3.5143,3.5327,18771,0
2010-11-01,3.5235,3.5697,3.4681,3.5419,28404,0
2010-11-02,3.5791,3.5974,3.4774,3.5235,21612,0
2010-11-03,3.5604,3.5604,3.3568,3.4402,34238,0
2010-11-04,3.4033,3.4774,3.394,3.4588,43134,0
2010-11-05,3.4217,3.6067,3.4217,3.5419,33491,0
2010-11-08,3.5327,3.5604,3.4588,3.5513,29655,0
2010-11-09,3.5327,3.5604,3.394,3.4126,12931,0
2010-11-10,3.394,3.4681,3.2831,3.2831,56444,0
2010-11-11,3.2831,3.3014,2.9684,3.0518,118295,0
2010-11-12,3.0149,3.2924,2.9684,3.2092,68297,0
2010-11-15,3.246,3.5419,3.2368,3.2831,69418,0
2010-11-16,3.3294,3.5974,3.246,3.4588,86892,0
2010-11-17,3.394,3.4033,3.2368,3.2368,19580,0
2010-11-18,3.2831,3.394,3.246,3.3384,47611,0
2010-11-19,3.394,3.394,3.2368,3.246,52255,0
2010-11-22,3.246,3.2737,3.0796,3.1349,55543,0
2010-11-23,3.1261,3.2924,3.0979,3.1536,48255,0
2010-11-24,3.1998,3.2831,3.1444,3.1627,56207,0
2010-11-26,3.1444,3.2181,3.1444,3.1444,3568,0
2010-11-29,3.1444,3.1998,3.1165,3.1444,42275,0
2010-11-30,3.1165,3.1998,3.0056,3.0056,449461,0
2010-12-01,3.0334,3.0979,2.9964,3.0518,159285,0
2010-12-02,3.0889,3.1349,3.0426,3.0703,56053,0
2010-12-03,3.0703,3.1536,3.0334,3.0979,32235,0
2010-12-06,3.0796,3.2092,3.0796,3.1444,20072,0
2010-12-07,3.1627,3.1813,3.1073,3.1073,11920,0
2010-12-08,3.1261,3.3294,3.1261,3.2737,33058,0
2010-12-09,3.2737,3.3108,3.246,3.2737,37590,0
2010-12-10,3.3014,3.4309,3.2368,3.3663,52958,0
2010-12-13,3.4033,3.5327,3.3479,3.4402,49112,0
2010-12-14,3.4957,3.4957,3.4033,3.4309,47582,0
2010-12-15,3.4402,3.4681,3.394,3.4126,27155,0
2010-12-16,3.4033,3.4957,3.3846,3.4588,25039,0
2010-12-17,3.4681,3.4957,3.4217,3.4402,31738,0
2010-12-20,3.4866,3.8194,3.4681,3.6899,112144,0
2010-12-21,3.7178,3.7637,3.6807,3.6991,46406,0
2010-12-22,3.6899,3.7267,3.6807,3.6899,21558,0
2010-12-23,3.6899,3.7363,3.6714,3.6899,54593,0
2010-12-27,3.6991,3.7637,3.6991,3.7178,42989,0
2010-12-28,3.6991,3.7637,3.6991,3.7267,25818,0
2010-12-29,3.7547,3.7547,3.6622,3.7267,64595,0
2010-12-30,3.7547,3.7547,3.6529,3.6991,29226,0
2010-12-31,3.6991,3.7084,3.6622,3.6991,169017,0
2011-01-03,3.6899,3.7267,3.6899,3.6991,3901,0
2011-01-04,3.6991,3.7363,3.6991,3.7178,17516,0
2011-01-05,3.7363,3.875,3.7363,3.8563,17753,0
2011-01-06,3.8563,3.9305,3.8474,3.9305,23568,0
2011-01-07,3.9488,4.0228,3.8657,3.9305,23712,0
2011-01-10,3.9121,3.9675,3.875,3.9305,20306,0
2011-01-11,3.9396,3.958,3.9305,3.9396,4021,0
2011-01-12,3.875,4.0598,3.875,3.9951,9858,0
2011-01-13,4.0046,4.0046,3.9305,3.958,7328,0
2011-01-14,3.9766,3.9766,3.8841,3.9024,24167,0
2011-01-18,3.875,3.8841,3.7637,3.7915,34231,0
2011-01-19,3.7547,3.7915,3.6158,3.7915,52434,0
2011-01-20,3.7825,3.8194,3.7452,3.7825,20100,0
2011-01-21,3.9305,3.9305,3.8286,3.8657,13424,0
2011-01-24,3.8841,3.8841,3.7915,3.7915,6452,0
2011-01-25,3.8011,4.1154,3.8011,4.0323,75182,0
2011-01-26,4.0691,4.152,4.0505,4.106,39932,0
2011-01-27,4.0785,4.1617,4.0413,4.0969,19212,0
2011-01-28,4.1247,4.1247,4.0228,4.0785,36987,0
2011-01-31,4.0876,4.3465,4.0876,4.3372,43135,0
2011-02-01,4.3834,4.6703,4.18,4.5683,109497,0
2011-02-02,4.5316,4.6331,4.5222,4.5499,21736,0
2011-02-03,4.5683,4.8923,4.5683,4.7164,152991,0
2011-02-04,4.7535,4.8089,4.6703,4.7257,49186,0
2011-02-07,4.7813,5.0122,4.744,4.9847,69386,0
2011-02-08,5.0122,5.1604,4.9938,5.0865,60456,0
2011-02-09,5.0865,5.1418,4.9754,5.0122,38007,0
2011-02-10,4.957,5.0122,4.9474,4.9474,10398,0
2011-02-11,4.9014,4.9938,4.8738,4.9474,27277,0
2011-02-14,4.92,4.9662,4.8552,4.929,28876,0
2011-02-15,4.929,4.9474,4.8552,4.8923,20123,0
2011-02-16,4.9107,4.9385,4.8738,4.9014,26169,0
2011-02-18,4.8923,4.9014,4.8089,4.8738,27292,0
2011-02-22,5.9465,5.9465,4.9014,5.4379,820346,0
2011-02-23,5.4471,5.4655,5.0865,5.3546,164621,0
2011-02-24,5.41,5.4841,5.3269,5.41,83344,0
2011-02-25,5.4471,5.5025,5.3639,5.4563,101687,0
2011-02-28,5.549,5.6413,5.4563,5.5208,69597,0
2011-03-01,5.5951,5.5951,5.3823,5.3823,56542,0
2011-03-02,5.41,5.4563,5.3823,5.3823,48936,0
2011-03-03,5.4379,5.4749,5.3916,5.4194,30492,0
2011-03-04,5.4655,5.4655,5.3639,5.3823,42696,0
2011-03-07,5.4009,5.5025,5.2713,5.2897,68655,0
2011-03-08,5.299,5.3546,5.2897,5.3084,26921,0
2011-03-09,5.299,5.41,5.2713,5.41,20035,0
2011-03-10,5.41,5.41,5.2807,5.3269,24371,0
2011-03-11,5.2713,5.373,5.2713,5.3453,25213,0
2011-03-14,5.3175,5.3453,5.2897,5.2897,11869,0
2011-03-15,5.3084,5.3084,5.1789,5.2343,16381,0
2011-03-16,5.2159,5.2252,5.1141,5.1695,19555,0
2011-03-17,5.1235,5.299,5.0865,5.2437,19507,0
2011-03-18,5.2897,5.2897,5.2065,5.2343,9291,0
2011-03-21,5.2065,5.3823,5.2065,5.3823,20080,0
2011-03-22,5.373,5.41,5.1972,5.2343,35537,0
2011-03-23,5.2159,5.2343,5.0586,5.2159,28099,0
2011-03-24,5.1695,5.299,5.0955,5.299,5242,0
2011-03-25,5.2252,5.299,5.2065,5.262,11567,0
2011-03-28,5.2437,5.2527,5.1789,5.1972,19781,0
2011-03-29,5.1326,5.2159,5.1326,5.1695,8434,0
2011-03-30,5.1511,5.262,5.1511,5.1695,23972,0
2011-03-31,5.1235,5.4379,5.1235,5.2527,23000,0
2011-04-01,5.2713,5.5025,5.2713,5.5025,35267,0
2011-04-04,5.4284,5.4931,5.3269,5.4563,16812,0
2011-04-05,5.4471,5.4471,5.3639,5.3639,9188,0
2011-04-06,5.3453,5.3639,5.2897,5.3269,31795,0
2011-04-07,5.3175,5.3639,5.3084,5.3269,13373,0
2011-04-08,5.3084,5.3546,5.3084,5.3084,5224,0
2011-04-11,5.3175,5.3639,5.2527,5.3546,13711,0
2011-04-12,5.3084,5.4379,5.2807,5.3916,8862,0
2011-04-13,5.41,5.4749,5.4009,5.4284,23053,0
2011-04-14,5.4009,5.4379,5.3639,5.4284,2539,0
2011-04-15,5.4284,5.4284,5.262,5.3453,25790,0
2011-04-18,5.5025,5.5025,5.0865,5.2252,20281,0
2011-04-19,5.2065,5.2897,5.0955,5.2065,10357,0
2011-04-20,5.2343,5.3639,5.1789,5.3175,25941,0
2011-04-21,5.2252,5.7243,5.2159,5.558,44595,0
2011-04-25,5.6413,5.8537,5.5119,5.7243,127870,0
2011-04-26,5.6967,5.8537,5.558,5.78,32866,0
2011-04-27,5.78,5.8077,5.7429,5.8077,24059,0
2011-04-28,5.78,5.8633,5.6876,5.7616,47846,0
2011-04-29,5.78,5.789,5.7523,5.7523,20099,0
2011-05-02,5.7429,5.7986,5.7429,5.78,18812,0
2011-05-03,5.78,5.8169,5.78,5.8169,19596,0
2011-05-04,5.8077,5.8261,5.78,5.8261,5233,0
2011-05-05,5.7243,5.8261,5.7152,5.7986,32711,0
2011-05-06,5.789,5.8169,5.7059,5.7059,25996,0
2011-05-09,5.7059,5.7706,5.6876,5.7339,36558,0
2011-05-10,5.6967,5.7706,5.6967,5.7429,6963,0
2011-05-11,5.7339,5.7339,5.558,5.6598,24598,0
2011-05-12,5.6691,5.7339,5.6502,5.6876,9650,0
2011-05-13,5.6876,5.7243,5.6598,5.6598,22907,0
2011-05-16,5.6041,5.6876,5.6041,5.6502,24676,0
2011-05-17,5.6226,5.6413,5.5208,5.5304,39280,0
2011-05-18,5.5304,5.5304,5.4655,5.5025,10697,0
2011-05-19,5.5208,5.5856,5.4931,5.558,2594,0
2011-05-20,5.4655,5.5304,5.373,5.41,59592,0
2011-05-23,5.3639,5.41,5.3453,5.3823,7740,0
2011-05-24,5.373,5.3823,5.1141,5.1695,179153,0
2011-05-25,5.1789,5.2437,5.0865,5.1972,46558,0
2011-05-26,5.2252,5.299,5.2252,5.2897,13714,0
2011-05-27,5.262,5.3546,5.262,5.3546,42150,0
2011-05-31,5.373,5.4563,5.299,5.3823,46908,0
2011-06-01,5.3916,5.4284,5.262,5.3175,38472,0
2011-06-02,5.3269,5.4379,5.3269,5.4284,32149,0
2011-06-03,5.373,5.3916,5.2252,5.2437,21411,0
2011-06-06,5.262,5.3639,5.262,5.2897,16784,0
2011-06-07,5.3084,5.3453,5.1789,5.2527,23529,0
2011-06-08,5.2159,5.262,5.1789,5.1881,19564,0
2011-06-09,5.2065,5.2159,5.1511,5.1604,14478,0
2011-06-10,5.2159,5.2159,4.9662,5.0032,28774,0
2011-06-13,5.0032,5.1695,4.9938,5.1235,19503,0
2011-06-14,5.1695,5.1695,4.9938,5.0772,17557,0
2011-06-15,5.0865,5.0955,5.0494,5.0865,6007,0
2011-06-16,5.0865,5.1881,5.0032,5.0032,31594,0
2011-06-17,5.0494,5.0586,4.9662,5.0216,23364,0
2011-06-20,4.9938,5.0309,4.9474,5.0032,30869,0
2011-06-21,5.0032,5.0216,4.957,4.957,23223,0
2011-06-22,4.9107,4.92,4.7813,4.8366,80300,0
2011-06-23,4.7904,4.818,4.6794,4.744,11026,0
2011-06-24,4.744,4.744,4.6794,4.735,10612,0
2011-06-27,4.6978,4.7257,4.6147,4.6516,63565,0
2011-06-28,4.6703,4.6978,4.4112,4.5683,104068,0
2011-06-29,4.5683,4.735,4.5683,4.735,31650,0
2011-06-30,4.8089,4.8089,4.6425,4.6978,15973,0
2011-07-01,4.7072,4.7718,4.6888,4.6978,10359,0
2011-07-05,4.7257,4.7257,4.5499,4.578,33375,0
2011-07-06,4.5499,4.5965,4.5316,4.5499,29156,0
2011-07-07,4.5866,4.6425,4.4854,4.5406,34709,0
2011-07-08,4.4669,4.5499,4.3834,4.4669,19321,0
2011-07-11,4.4206,4.4759,4.402,4.4759,3824,0
2011-07-12,4.4206,4.5131,4.4206,4.4759,13656,0
2011-07-13,4.4669,4.4854,4.4389,4.4669,3523,0
2011-07-14,4.4389,4.4759,4.4389,4.4669,5895,0
2011-07-15,4.4298,4.4943,4.3834,4.4574,86589,0
2011-07-18,4.402,4.4669,4.3002,4.402,13486,0
2011-07-19,4.4298,4.4669,4.3002,4.4669,20045,0
2011-07-20,4.4854,4.5316,4.4206,4.4669,7896,0
2011-07-21,4.4854,4.5406,4.4482,4.4669,36871,0
2011-07-22,4.4389,4.5222,4.3282,4.4759,158982,0
2011-07-25,4.5037,5.0309,4.5037,4.8643,202864,0
2011-07-26,4.8552,4.9014,4.6794,4.7628,11109,0
2011-07-27,4.5866,4.744,4.5866,4.6703,4217,0
2011-07-28,4.6888,4.6888,4.402,4.4943,43703,0
2011-07-29,4.4574,4.6425,4.1985,4.5406,121311,0
2011-08-01,4.624,4.7628,4.5406,4.744,8968,0
2011-08-02,4.7628,4.8089,4.7072,4.744,12418,0
2011-08-03,4.7072,4.744,4.6609,4.735,21479,0
2011-08-04,4.7072,4.7628,4.5406,4.5866,26778,0
2011-08-05,4.5965,4.7628,4.4943,4.5866,46498,0
2011-08-08,4.5037,4.5037,3.7825,4.1247,277980,0
2011-08-09,4.152,4.1985,3.9951,4.1985,190147,0
2011-08-10,4.2078,4.2448,4.1247,4.18,191654,0
2011-08-11,4.2078,4.3929,4.2078,4.3929,123469,0
2011-08-12,4.3187,4.4112,4.3095,4.3465,75640,0
2011-08-15,4.4574,4.578,4.3834,4.5222,87946,0
2011-08-16,4.5131,4.578,4.4759,4.578,10846,0
2011-08-17,4.624,4.624,4.5499,4.5499,4335,0
2011-08-18,4.4669,4.578,4.2633,4.4574,66393,0
2011-08-19,4.4298,4.4854,4.3651,4.4298,41168,0
2011-08-22,4.5131,4.5131,4.3187,4.3187,20975,0
2011-08-23,4.3651,4.3651,4.1617,4.1709,23619,0
2011-08-24,4.2265,4.2265,4.106,4.152,14669,0
2011-08-25,4.1709,4.1709,3.9675,3.986,15624,0
2011-08-26,3.986,4.0969,3.9211,3.9766,11784,0
2011-08-29,3.7547,4.18,3.7547,4.1154,31467,0
2011-08-30,4.0323,4.3282,3.9951,4.1337,14034,0
2011-08-31,4.1709,4.2169,4.0785,4.1247,74464,0
2011-09-01,4.0876,4.1709,3.9951,4.1617,71375,0
2011-09-02,4.1709,4.3095,4.1617,4.2819,40603,0
2011-09-06,4.2448,4.3834,4.2265,4.3465,224946,0
2011-09-07,4.4206,4.6609,4.4206,4.624,84302,0
2011-09-08,4.6978,4.9014,4.6794,4.8643,199729,0
2011-09-09,4.7718,4.8738,4.7628,4.8552,21074,0
2011-09-12,4.8643,4.957,4.8276,4.92,39876,0
2011-09-13,4.9107,4.9474,4.818,4.846,18702,0
2011-09-14,4.8552,4.957,4.8552,4.8643,9082,0
2011-09-15,4.9662,4.9662,4.8552,4.8738,1173,0
2011-09-16,4.8738,4.8738,4.8552,4.8552,47929,0
2011-09-19,4.8552,4.9938,4.846,4.9938,13349,0
2011-09-20,4.8923,4.9014,4.8552,4.8643,11502,0
2011-09-21,4.8643,4.9014,4.8552,4.8552,8797,0
2011-09-22,4.7164,4.8738,4.7164,4.735,6565,0
2011-09-23,4.7164,4.8089,4.7164,4.744,12803,0
2011-09-26,4.7257,4.8643,4.7164,4.8643,6764,0
2011-09-27,4.8552,4.8552,4.7996,4.846,24181,0
2011-09-28,4.9014,5.0865,4.9014,5.068,8879,0
2011-09-29,5.1326,5.2713,4.9847,5.2713,13891,0
2011-09-30,5.1789,5.3084,4.9847,5.1972,8367,0
2011-10-03,5.0955,5.1326,4.8089,4.9938,28878,0
2011-10-04,4.929,5.2807,4.7164,4.818,27317,0
2011-10-05,4.7257,4.9474,4.7257,4.929,7739,0
2011-10-06,4.9385,5.0865,4.9385,5.0772,2162,0
2011-10-07,4.9754,4.9938,4.8552,4.8552,2757,0
2011-10-10,4.9474,5.1604,4.9474,5.0122,7247,0
2011-10-11,4.9938,5.0122,4.92,4.9938,11161,0
2011-10-12,5.2159,5.262,4.92,5.1235,46412,0
2011-10-13,5.1049,5.1972,5.0122,5.1972,33553,0
2011-10-14,5.2159,5.2252,5.0865,5.1972,5246,0
2011-10-17,5.1789,5.2527,4.8552,5.2527,12327,0
2011-10-18,5.2437,5.2437,4.929,5.0865,22514,0
2011-10-19,5.2713,5.2713,4.8923,5.0401,3688,0
2011-10-20,5.0865,5.2065,4.8923,4.9847,16257,0
2011-10-21,5.068,5.1141,5.0494,5.0865,4217,0
2011-10-24,5.1511,5.1695,5.0865,5.1511,5728,0
2011-10-25,5.1511,5.1695,5.0865,5.1511,6248,0
2011-10-26,5.1789,5.1789,5.0865,5.0955,8272,0
2011-10-27,5.1604,5.1695,5.0865,5.0865,42725,0
2011-10-28,5.1049,5.1235,5.0401,5.1141,3886,0
2011-10-31,5.0865,5.1235,5.0865,5.0865,7097,0
2011-11-01,5.0401,5.1141,5.0401,5.0865,8416,0
2011-11-02,5.0865,5.0865,4.9938,4.9938,20442,0
2011-11-03,5.0494,5.0494,5.0032,5.0122,2100,0
2011-11-04,5.0032,5.0494,4.9662,4.9662,1135,0
2011-11-07,4.9385,5.0309,4.92,4.9385,15857,0
2011-11-08,4.9107,4.9662,4.883,4.92,5780,0
2011-11-09,4.9014,4.9662,4.9014,4.9014,7440,0
2011-11-10,4.9107,5.0586,4.9107,4.9385,1853,0
2011-11-11,4.9938,5.0586,4.8923,4.9938,5775,0
2011-11-14,4.9662,4.9938,4.9662,4.9662,1947,0
2011-11-15,5.0032,5.0401,4.957,5.0309,23661,0
2011-11-16,5.0122,5.1695,4.9938,5.0401,95522,0
2011-11-17,5.0216,5.0586,4.9662,5.0309,30784,0
2011-11-18,4.9474,5.1789,4.8923,5.1789,35799,0
2011-11-21,5.1049,5.1326,4.9938,5.1049,7514,0
2011-11-22,5.0216,5.1326,5.0216,5.1141,12651,0
2011-11-23,5.1049,5.2065,5.0865,5.2065,9030,0
2011-11-25,5.1604,5.2252,5.1326,5.1326,1806,0
2011-11-28,5.2252,5.2252,5.1141,5.1604,26329,0
2011-11-29,5.2252,5.2252,5.0401,5.1789,14251,0
2011-11-30,4.9107,5.2252,4.9107,5.2252,26254,0
2011-12-01,5.1789,5.2252,5.1789,5.2252,16490,0
2011-12-02,5.2252,5.2713,5.1972,5.262,49734,0
2011-12-05,5.0494,5.2713,5.0494,5.2065,10096,0
2011-12-06,5.2713,5.2713,5.1418,5.1972,8591,0
2011-12-07,5.1235,5.2713,5.1235,5.2713,11681,0
2011-12-08,5.1789,5.2713,5.1789,5.2713,5605,0
2011-12-09,5.2437,5.3175,5.1972,5.2713,8972,0
2011-12-12,5.1972,5.2713,5.1972,5.2713,2922,0
2011-12-13,5.2713,5.3175,5.2065,5.2713,20526,0
2011-12-14,5.2807,5.299,5.1972,5.2252,4108,0
2011-12-15,5.2159,5.2713,5.2159,5.2159,3119,0
2011-12-16,5.2713,5.2713,5.1972,5.1972,25062,0
2011-12-19,5.1972,5.299,5.1789,5.262,33267,0
2011-12-20,5.2807,5.2807,5.1972,5.2527,7252,0
2011-12-21,5.2065,5.2527,5.1972,5.1972,19032,0
2011-12-22,5.2065,5.3175,5.1972,5.3175,25641,0
2011-12-23,5.2159,5.299,5.2065,5.299,3926,0
2011-12-27,5.262,5.3175,5.2159,5.2713,12554,0
2011-12-28,5.1972,5.3639,5.1972,5.3639,19454,0
2011-12-29,5.2713,5.4563,5.2713,5.4563,5289,0
2011-12-30,5.4563,5.4563,5.2897,5.4563,28007,0
2012-01-03,5.3823,5.4655,5.3084,5.4009,2768,0
2012-01-04,5.3639,5.4194,5.3546,5.373,8742,0
2012-01-05,5.3546,5.4655,5.3453,5.3916,9515,0
2012-01-06,5.4655,5.4749,5.3453,5.4563,6379,0
2012-01-09,5.5392,5.5951,5.4471,5.5765,13810,0
2012-01-10,5.549,5.6413,5.549,5.5951,9703,0
2012-01-11,5.6136,5.6876,5.549,5.6136,9970,0
2012-01-12,5.6136,5.928,5.6136,5.928,7664,0
2012-01-13,5.6502,5.7339,5.6502,5.7243,3041,0
2012-01-17,5.7339,6.0111,5.7243,6.0111,15083,0
2012-01-18,5.9834,6.1776,5.9371,6.1223,45084,0
2012-01-19,6.1036,6.1962,6.0944,6.0944,3289,0
2012-01-20,6.0669,6.1313,6.0296,6.1223,1300,0
2012-01-23,6.0852,6.1776,5.9742,6.1591,4611,0
2012-01-24,6.1776,6.1962,6.1036,6.1313,3460,0
2012-01-25,6.1036,6.1868,6.1036,6.1128,3514,0
2012-01-26,6.1313,6.1962,6.0944,6.1684,20184,0
2012-01-27,6.1499,6.2425,6.1406,6.1499,1733,0
2012-01-30,6.4734,6.4734,5.549,5.928,40689,0
2012-01-31,5.9097,6.0573,5.8633,6.0573,12342,0
2012-02-01,5.928,5.9558,5.8449,5.8816,25983,0
2012-02-02,5.8816,5.9742,5.8816,5.9649,17969,0
2012-02-03,5.928,6.1128,5.928,6.1128,7595,0
2012-02-06,6.0204,6.0669,6.0111,6.0204,3436,0
2012-02-07,6.039,6.2237,6.039,6.1776,27407,0
2012-02-08,6.2331,6.2884,6.1776,6.2884,2377,0
2012-02-09,6.1776,6.4734,6.1776,6.4365,60122,0
2012-02-10,6.4273,6.4829,6.3995,6.4829,20836,0
2012-02-13,6.298,6.6769,6.298,6.6679,14509,0
2012-02-14,6.6863,6.7141,6.5843,6.6493,14056,0
2012-02-15,6.7511,6.7511,6.6586,6.7047,10569,0
2012-02-16,6.5659,6.899,6.5659,6.8895,12887,0
2012-02-17,6.899,6.9267,6.8436,6.9176,10943,0
2012-02-21,6.8807,6.9176,6.8436,6.8527,3391,0
2012-02-22,6.5843,6.8342,6.5843,6.825,9120,0
2012-02-23,6.825,6.9081,6.825,6.8527,4542,0
2012-02-24,6.8065,6.8527,6.7973,6.8527,13349,0
2012-02-27,6.8436,6.8895,6.6215,6.8807,24743,0
2012-02-28,6.8436,6.8436,6.7973,6.8157,13581,0
2012-02-29,6.825,6.9176,6.7047,6.8157,4409,0
2012-03-01,6.899,6.9176,6.7418,6.7418,2250,0
2012-03-02,6.6307,6.8065,6.6215,6.7788,7526,0
2012-03-05,6.4921,6.7232,6.4921,6.6586,7889,0
2012-03-06,6.6122,6.6586,6.6122,6.6493,4758,0
2012-03-07,6.6307,6.7511,6.6307,6.7511,1731,0
2012-03-08,6.8622,6.8622,6.7418,6.7694,8422,0
2012-03-09,6.7511,6.788,6.6955,6.7418,26059,0
2012-03-12,6.6769,6.7141,6.4829,6.6955,14341,0
2012-03-13,6.7418,6.7418,6.6307,6.6769,4643,0
2012-03-14,6.6955,6.7694,6.6863,6.7694,13557,0
2012-03-15,6.6493,6.7973,6.5475,6.7603,9190,0
2012-03-16,6.7141,6.8342,6.7141,6.8065,10218,0
2012-03-19,6.9081,7.01,6.8436,7.01,14547,0
2012-03-20,7.01,7.0377,6.9358,7.0192,8102,0
2012-03-21,6.9822,7.13,6.9455,7.1118,6961,0
2012-03-22,7.0377,7.2689,7.0377,7.084,3855,0
2012-03-23,7.1025,7.1118,6.8342,6.8342,3116,0
2012-03-26,6.9544,7.084,6.8895,7.0192,5599,0
2012-03-27,7.0468,7.2225,7.0377,7.2134,6889,0
2012-03-28,7.0192,7.3521,7.0192,7.3429,4025,0
2012-03-29,7.2874,7.3059,7.1211,7.2319,11585,0
2012-03-30,7.2042,7.2319,7.1365,7.1393,4373,0
2012-04-02,7.2225,7.3984,6.8527,7.3984,73451,0
2012-04-03,7.3706,7.3984,7.3059,7.3521,5250,0
2012-04-04,7.3521,7.3521,7.0468,7.2134,12285,0
2012-04-05,7.2134,7.3243,7.2134,7.2964,6024,0
2012-04-09,7.1856,7.2134,6.9176,7.1488,1611,0
2012-04-10,7.1025,7.2134,6.9455,7.0654,7804,0
2012-04-11,6.7788,7.13,6.7788,7.1211,7930,0
2012-04-12,7.0747,7.2964,7.0563,7.2505,8891,0
2012-04-13,7.2319,7.2597,7.1671,7.2411,6023,0
2012-04-16,7.2505,7.3429,7.1765,7.3152,6137,0
2012-04-17,7.3059,7.3059,7.2042,7.2964,9267,0
2012-04-18,7.2964,7.537,7.2964,7.3984,45687,0
2012-04-19,7.3799,7.4538,7.3706,7.426,9922,0
2012-04-20,7.426,7.4353,7.3984,7.3984,6512,0
2012-04-23,7.3429,7.3613,7.2225,7.3613,7247,0
2012-04-24,7.3613,7.3984,7.2782,7.3984,14424,0
2012-04-25,7.389,7.3984,7.2874,7.389,22169,0
2012-04-26,7.3429,7.3984,7.3429,7.3984,7298,0
2012-04-27,7.3613,7.3984,7.3337,7.389,10025,0
2012-04-30,7.3521,7.3613,7.2017,7.3521,16919,0
2012-05-01,7.3613,7.389,7.1856,7.3613,8796,0
2012-05-02,7.3521,7.3984,7.2874,7.3984,20805,0
2012-05-03,7.3706,7.3984,7.3613,7.389,15960,0
2012-05-04,7.3613,7.389,7.3152,7.389,11147,0
2012-05-07,7.3521,7.3521,7.2134,7.3521,15762,0
2012-05-08,7.3799,7.389,7.1671,7.3799,12019,0
2012-05-09,6.7232,7.2964,6.7232,7.2134,12161,0
2012-05-10,7.2411,7.3521,7.1578,7.3243,8943,0
2012-05-11,7.2689,7.3059,7.1856,7.2505,7213,0
2012-05-14,7.1488,7.3059,6.871,7.3059,8999,0
2012-05-15,7.2134,7.3613,7.2042,7.2964,7143,0
2012-05-16,7.2134,7.2964,6.9729,7.2134,8743,0
2012-05-17,7.1949,7.2964,7.084,7.2319,2823,0
2012-05-18,7.2874,7.3152,7.1765,7.2597,7965,0
2012-05-21,6.7694,7.2964,6.7694,7.2411,5691,0
2012-05-22,7.1949,7.2505,6.788,7.0192,7179,0
2012-05-23,7.0008,7.1671,7.0008,7.1578,5201,0
2012-05-24,7.1211,7.3059,7.1211,7.2042,7874,0
2012-05-25,7.1488,7.2689,6.7788,7.0008,12162,0
2012-05-29,7.1578,7.1671,7.0284,7.0377,4948,0
2012-05-30,7.1578,7.1578,7.0654,7.084,3935,0
2012-05-31,6.7141,7.1856,6.7141,7.0468,18455,0
2012-06-01,7.0192,7.13,6.8157,7.13,4708,0
2012-06-04,7.0747,7.0747,6.7694,6.8065,5063,0
2012-06-05,6.825,7.13,6.825,7.1118,7283,0
2012-06-06,7.13,7.2505,6.8807,7.1671,5945,0
2012-06-07,7.1856,7.3059,7.1671,7.2964,6111,0
2012-06-08,7.2964,7.2964,7.093,7.2505,18498,0
2012-06-11,7.2411,7.2689,7.0192,7.0654,11965,0
2012-06-12,7.0563,7.1211,6.7973,7.0377,38592,0
2012-06-13,7.1211,7.1211,7.084,7.1211,11071,0
2012-06-14,7.1211,7.3059,7.093,7.2964,31518,0
2012-06-15,7.2505,7.3984,6.9544,7.389,25166,0
2012-06-18,7.0563,7.389,6.9358,7.3521,50852,0
2012-06-19,7.2782,7.4446,7.2782,7.4446,38515,0
2012-06-20,7.4446,7.4446,7.2597,7.4446,45462,0
2012-06-21,7.4075,7.4999,7.3521,7.4999,55168,0
2012-06-22,7.4816,7.537,7.3337,7.4907,2184912,0
2012-06-25,7.4075,7.4816,7.1765,7.3429,38338,0
2012-06-26,7.3429,7.4816,7.3152,7.4168,23159,0
2012-06-27,7.4538,7.4907,7.3521,7.4816,42751,0
2012-06-28,7.426,7.4724,7.3337,7.4538,14334,0
2012-06-29,7.4907,7.5278,7.3521,7.5096,83047,0
2012-07-02,7.5278,7.537,7.4816,7.4907,44952,0
2012-07-03,7.5278,7.5278,7.3984,7.4999,15507,0
2012-07-05,7.5096,7.5183,7.3243,7.4075,29837,0
2012-07-06,7.3521,7.5096,7.2782,7.3706,14548,0
2012-07-09,7.3243,7.5096,7.2782,7.4353,25294,0
2012-07-10,7.4446,7.4907,7.3152,7.4353,21554,0
2012-07-11,7.4075,7.5832,7.4075,7.5278,35817,0
2012-07-12,7.4816,7.6297,7.463,7.5556,27805,0
2012-07-13,7.5741,7.7219,7.5741,7.6665,25520,0
2012-07-16,7.6759,7.6759,7.4168,7.5183,30710,0
2012-07-17,7.5648,7.6665,7.56,7.5926,46939,0
2012-07-18,7.5278,7.6297,7.5278,7.6202,13755,0
2012-07-19,7.6018,7.6297,7.4816,7.4816,48175,0
2012-07-20,7.4724,7.6389,7.4353,7.4353,16578,0
2012-07-23,7.3521,7.389,7.2874,7.3521,20068,0
2012-07-24,7.389,7.5832,7.389,7.5464,19420,0
2012-07-25,7.5926,7.6111,7.4816,7.4816,14309,0
2012-07-26,7.5278,7.5832,7.4075,7.5648,10102,0
2012-07-27,7.537,7.6297,7.4335,7.6297,25728,0
2012-07-30,7.6018,7.6389,7.537,7.6018,5634,0
2012-07-31,7.5648,7.6297,7.5648,7.5832,22317,0
2012-08-01,7.5741,7.5926,7.3613,7.3799,29290,0
2012-08-02,7.2319,7.4816,7.2319,7.4353,15525,0
2012-08-03,7.5183,7.6297,7.5183,7.6202,21002,0
2012-08-06,7.5926,7.7127,7.5464,7.6111,35688,0
2012-08-07,7.6018,7.6665,7.3521,7.5741,71437,0
2012-08-08,7.537,7.5741,7.3984,7.4816,16571,0
2012-08-09,7.4538,7.6111,7.2319,7.3984,39345,0
2012-08-10,7.426,7.426,7.3632,7.3799,7110,0
2012-08-13,7.1393,7.3521,7.1211,7.2782,10200,0
2012-08-14,7.3152,7.3152,6.9822,7.0423,9064,0
2012-08-15,7.0654,7.1393,7.0654,7.13,15974,0
2012-08-16,6.9915,7.1118,6.9915,7.1025,9849,0
2012-08-17,7.0654,7.1856,7.0192,7.13,17754,0
2012-08-20,7.084,7.1118,7.0008,7.093,16427,0
2012-08-21,7.1211,7.1669,7.0468,7.0795,12810,0
2012-08-22,7.0377,7.1211,7.0284,7.0284,5615,0
2012-08-23,7.0654,7.0747,6.9822,7.0377,11886,0
2012-08-24,7.0008,7.1118,7.0008,7.1118,9355,0
2012-08-27,7.0654,7.1671,7.0284,7.1488,17793,0
2012-08-28,7.1483,7.1488,7.1381,7.1488,11865,0
2012-08-29,7.1671,7.2505,7.1671,7.2505,8971,0
2012-08-30,7.2597,7.2597,7.1118,7.1118,9189,0
2012-08-31,7.1578,7.2505,7.0284,7.0284,39115,0
2012-09-04,7.0563,7.2134,7.0563,7.1856,10716,0
2012-09-05,7.2225,7.3059,7.2134,7.2134,25246,0
2012-09-06,7.2597,7.4724,7.2597,7.4446,28154,0
2012-09-07,7.4724,7.4724,7.3706,7.4075,31865,0
2012-09-10,7.426,7.426,7.3152,7.3152,10361,0
2012-09-11,7.3152,7.4075,7.3152,7.4075,12983,0
2012-09-12,7.4353,7.4353,7.0377,7.3152,29034,0
2012-09-13,7.2225,7.6111,7.1219,7.4538,47286,0
2012-09-14,7.4816,7.5183,7.3059,7.3984,40424,0
2012-09-17,7.3521,7.4816,7.3243,7.389,31573,0
2012-09-18,7.3521,7.4999,7.3429,7.4907,34896,0
2012-09-19,7.4816,7.5278,7.3984,7.4075,23256,0
2012-09-20,7.3613,7.5556,7.3613,7.4075,4204,0
2012-09-21,7.6111,7.6111,7.4353,7.4724,48465,0
2012-09-24,7.4816,7.6018,7.4075,7.4816,18604,0
2012-09-25,7.4816,7.4907,7.3429,7.3799,30799,0
2012-09-26,7.4168,7.537,7.4168,7.5183,15210,0
2012-09-27,7.5648,7.5648,7.3243,7.4999,20160,0
2012-09-28,7.463,7.5741,7.426,7.4446,19532,0
2012-10-01,7.4907,7.5832,7.426,7.5556,7887,0
2012-10-02,7.5832,7.5832,7.5183,7.5278,12780,0
2012-10-03,7.537,7.537,7.3984,7.4075,57209,0
2012-10-04,7.4446,7.537,7.4446,7.4907,30759,0
2012-10-05,7.4816,7.5832,7.4816,7.4907,29141,0
2012-10-08,7.4538,7.5832,7.4538,7.4999,47858,0
2012-10-09,7.4907,7.537,7.4724,7.4907,20269,0
2012-10-10,7.4907,7.5096,7.4677,7.4907,97993,0
2012-10-11,7.5278,7.537,7.3984,7.463,22386,0
2012-10-12,7.4538,7.6111,7.426,7.4446,11183,0
2012-10-15,7.4724,7.4816,7.3984,7.4724,11388,0
2012-10-16,7.4724,7.4907,7.4075,7.4538,7317,0
2012-10-17,7.4353,7.5464,7.4353,7.5278,14672,0
2012-10-18,7.4999,7.537,7.3985,7.4907,20312,0
2012-10-19,7.4446,7.4907,7.3984,7.463,23222,0
2012-10-22,7.426,7.4999,7.3521,7.3613,55504,0
2012-10-23,7.3521,7.3984,7.3521,7.3613,9876,0
2012-10-24,7.3059,7.389,7.3059,7.3429,10988,0
2012-10-25,7.3243,7.389,7.3243,7.3521,8556,0
2012-10-26,7.3337,7.3521,7.3337,7.3337,3590,0
2012-10-31,7.3059,7.3521,7.2597,7.3059,16311,0
2012-11-01,7.2964,7.3059,7.2597,7.2874,30444,0
2012-11-02,7.3059,7.3059,7.13,7.2225,27354,0
2012-11-05,7.2134,7.2874,7.2134,7.2689,8293,0
2012-11-06,7.2964,7.2964,7.2134,7.2597,9529,0
2012-11-07,7.2134,7.2874,7.13,7.1393,28844,0
2012-11-08,7.1578,7.1578,7.0284,7.0284,22038,0
2012-11-09,6.9822,7.084,6.9822,7.0008,7288,0
2012-11-12,7.2874,7.2874,6.9729,7.0377,17681,0
2012-11-13,7.2134,7.2134,7.0284,7.0747,5513,0
2012-11-14,7.084,7.1671,6.9176,6.9358,25603,0
2012-11-15,6.9638,6.9822,6.899,6.9267,27200,0
2012-11-16,6.8807,6.9915,6.788,6.899,49310,0
2012-11-19,7.01,7.01,6.8895,6.9176,13077,0
2012-11-20,6.8895,6.9358,6.7603,6.8527,17405,0
2012-11-21,6.8807,6.9729,6.8807,6.9358,21644,0
2012-11-23,6.9156,6.9822,6.9156,6.9455,7419,0
2012-11-26,6.899,7.0284,6.899,6.9822,39469,0
2012-11-27,7.0008,7.0008,6.9358,6.9358,11624,0
2012-11-28,7.084,7.084,6.9358,6.9544,17710,0
2012-11-29,7.0377,7.0377,6.9358,6.9822,13837,0
2012-11-30,6.9638,6.9822,6.9358,6.9822,28939,0
2012-12-03,7.0284,7.0284,6.9455,6.9729,22807,0
2012-12-04,7.0284,7.0284,6.9358,6.9822,12441,0
2012-12-05,6.9822,6.9822,6.9358,6.9638,6174,0
2012-12-06,6.7603,6.9822,6.7418,6.8622,22319,0
2012-12-07,6.8622,6.8895,6.7324,6.7973,12451,0
2012-12-10,6.8157,6.8527,6.7418,6.8436,11196,0
2012-12-11,6.8436,6.8436,6.7141,6.7511,70416,0
2012-12-12,6.7047,6.7418,6.64,6.64,37329,0
2012-12-13,6.6586,6.6586,6.4734,6.5843,34521,0
2012-12-14,6.5569,6.6769,6.5569,6.5939,20731,0
2012-12-17,6.5754,6.6122,6.5659,6.5754,45981,0
2012-12-18,6.5381,6.6679,6.2237,6.6215,66955,0
2012-12-19,6.6586,6.6679,6.5106,6.6122,22835,0
2012-12-20,6.6307,7.0192,6.4375,6.7511,137266,0
2012-12-21,6.8527,6.8527,6.6769,6.7232,81202,0
2012-12-24,6.7047,6.8895,6.7047,6.8157,10258,0
2012-12-26,6.8065,6.9915,6.8065,6.9729,11785,0
2012-12-27,6.9729,7.0053,6.8065,6.8436,41668,0
2012-12-28,6.8065,6.9176,6.8065,6.8342,71815,0
2012-12-31,6.8807,7.0468,6.7973,6.9822,68926,0
2013-01-02,7.093,7.3984,7.0008,7.3613,63892,0
2013-01-03,7.3799,7.3984,7.1949,7.3799,20802,0
2013-01-04,7.3984,7.5648,7.3243,7.4999,27784,0
2013-01-07,7.4538,7.537,7.4168,7.5096,9806,0
2013-01-08,7.4907,7.5832,7.4907,7.5648,8644,0
2013-01-09,7.5556,7.5832,7.5278,7.537,15460,0
2013-01-10,7.4353,7.5926,7.3152,7.5926,9221,0
2013-01-11,7.5832,7.6018,7.5096,7.5096,68421,0
2013-01-14,7.3984,7.537,7.3984,7.537,2656,0
2013-01-15,7.5278,7.5573,7.4907,7.5183,9171,0
2013-01-16,7.5278,7.5648,7.4446,7.537,21392,0
2013-01-17,7.5096,7.5741,7.4168,7.5278,7350,0
2013-01-18,7.1505,7.5556,7.1505,7.4168,19725,0
2013-01-22,7.3521,7.463,7.093,7.3984,23262,0
2013-01-23,7.3706,7.4724,7.2782,7.4446,14217,0
2013-01-24,7.4907,7.5832,7.3069,7.389,16625,0
2013-01-25,7.426,7.426,7.2505,7.389,5434,0
2013-01-28,7.3521,7.3984,7.2597,7.3429,16292,0
2013-01-29,7.463,7.5741,7.3429,7.5278,12680,0
2013-01-30,7.5278,7.5278,7.3706,7.3984,17348,0
2013-01-31,7.4168,7.5648,7.3613,7.4999,38876,0
2013-02-01,7.5183,7.5464,7.426,7.4907,65688,0
2013-02-04,7.5096,7.5831,7.4907,7.4907,31724,0
2013-02-05,7.4907,7.5096,7.4354,7.4907,212583,0
2013-02-06,7.4446,7.4907,7.4446,7.4907,3155,0
2013-02-07,7.4907,7.4907,7.4446,7.463,9510,0
2013-02-08,7.4816,7.4907,7.4354,7.4724,34317,0
2013-02-11,7.4538,7.4907,7.3623,7.4907,26212,0
2013-02-12,7.4724,7.6665,7.3799,7.4446,10157,0
2013-02-13,7.4168,7.4907,7.3243,7.426,13926,0
2013-02-14,7.4538,7.4907,7.38,7.463,5929,0
2013-02-15,7.5278,7.5278,7.426,7.4446,20605,0
2013-02-19,7.4999,7.4999,7.3613,7.4724,11820,0
2013-02-20,7.4538,7.4907,7.2874,7.3152,28422,0
2013-02-21,7.2874,7.3613,7.2874,7.3243,6409,0
2013-02-22,7.3521,7.426,7.3521,7.426,7793,0
2013-02-25,7.463,7.4816,7.2689,7.2874,13767,0
2013-02-26,7.3243,7.4353,7.1613,7.3706,5728,0
2013-02-27,7.3799,7.389,7.2319,7.2964,11464,0
2013-02-28,7.3059,7.3706,7.1856,7.3337,22202,0
2013-03-01,7.2505,7.3706,7.1949,7.3613,8156,0
2013-03-04,7.3613,7.3984,7.2411,7.3059,8385,0
2013-03-05,7.3429,7.3799,7.2134,7.3429,16115,0
2013-03-06,7.3337,7.3984,7.3152,7.3984,15492,0
2013-03-07,7.3799,7.537,7.3799,7.4907,10384,0
2013-03-08,7.5741,7.5832,7.5183,7.5556,27560,0
2013-03-11,7.537,7.5832,7.3799,7.5183,33202,0
2013-03-12,7.463,7.5096,7.3984,7.4075,12677,0
2013-03-13,7.389,7.5278,7.3059,7.463,8002,0
2013-03-14,7.4999,7.4999,7.3706,7.426,14330,0
2013-03-15,7.4446,7.5096,7.3984,7.4353,121918,0
2013-03-18,7.3984,7.4999,7.3706,7.4075,17206,0
2013-03-19,7.4075,7.4353,7.3984,7.3984,5654,0
2013-03-20,7.4075,7.4816,7.4075,7.4816,6064,0
2013-03-21,7.4168,7.4724,7.4168,7.4353,8872,0
2013-03-22,7.4353,7.5183,7.426,7.4999,5210,0
2013-03-25,7.537,7.5464,7.3521,7.4724,46522,0
2013-03-26,7.5278,7.537,7.3799,7.5183,16097,0
2013-03-27,7.4538,7.5086,7.3799,7.4816,12144,0
2013-03-28,7.5096,7.5096,7.1856,7.2225,88618,0
2013-04-01,7.1671,7.4168,7.1671,7.2597,37779,0
2013-04-02,7.3059,7.3706,7.1118,7.1488,21297,0
2013-04-03,7.2042,7.2134,6.9638,7.0192,23627,0
2013-04-04,7.0284,7.0654,6.8807,7.0377,15587,0
2013-04-05,6.9915,7.3337,6.9358,7.3243,27851,0
2013-04-08,7.3613,7.3613,7.1211,7.3152,19132,0
2013-04-09,7.3706,7.3706,7.2411,7.2874,12992,0
2013-04-10,7.2964,7.4863,7.2597,7.4446,21037,0
2013-04-11,7.4353,7.4724,7.3985,7.4538,5864,0
2013-04-12,7.4907,7.4999,7.389,7.426,21312,0
2013-04-15,7.4538,7.4816,7.01,7.1211,48736,0
2013-04-16,7.1856,7.426,7.1671,7.426,22847,0
2013-04-17,7.3521,7.3613,6.9176,7.1765,41829,0
2013-04-18,7.2505,7.2505,7.01,7.0377,9365,0
2013-04-19,7.0468,7.2411,6.9455,7.1393,28789,0
2013-04-22,7.2042,7.2042,6.8895,6.9358,27706,0
2013-04-23,7.0008,7.0747,6.899,7.0284,39192,0
2013-04-24,7.1393,7.1856,7.0468,7.1488,21074,0
2013-04-25,7.1856,7.3383,7.13,7.1488,11689,0
2013-04-26,7.1393,7.2505,7.1211,7.1765,40041,0
2013-04-29,7.2225,7.463,7.0468,7.4446,28281,0
2013-04-30,7.4353,7.5279,7.3889,7.4907,183736,0
2013-05-01,7.4446,7.5096,7.2689,7.2689,73225,0
2013-05-02,7.2782,7.3337,7.2597,7.3059,19071,0
2013-05-03,7.3984,8.2215,7.3799,8.0642,138885,0
2013-05-06,8.277,8.3047,8.1381,8.2215,86225,0
2013-05-07,8.3415,8.4249,8.2898,8.3694,85604,0
2013-05-08,8.3785,8.5451,8.36,8.36,48002,0
2013-05-09,8.3785,8.7484,8.277,8.6933,208642,0
2013-05-10,8.6933,9.007,8.6558,8.6748,82654,0
2013-05-13,8.6097,8.8503,8.6005,8.6469,36302,0
2013-05-14,8.6284,8.758,8.6284,8.758,48663,0
2013-05-15,8.7484,8.804,8.6933,8.7856,39378,0
2013-05-16,8.8411,8.8411,8.7207,8.7393,36402,0
2013-05-17,8.7947,8.9242,8.7947,8.804,46175,0
2013-05-20,8.8132,9.2472,8.8132,9.2118,489631,0
2013-05-21,9.2472,9.3412,9.128,9.1556,219338,0
2013-05-22,9.1556,9.2118,9.1184,9.1462,877069,0
2013-05-23,9.1556,9.2118,9.1184,9.1462,102910,0
2013-05-24,9.1462,9.1556,9.0632,9.1462,58230,0
2013-05-28,9.2406,9.3788,9.1184,9.1933,570704,0
2013-05-29,9.2834,9.3967,9.1184,9.2571,204885,0
2013-05-30,9.2667,9.3511,9.2406,9.3323,81132,0
2013-05-31,9.2814,9.3296,9.1614,9.228,334411,0
2013-06-03,9.293,9.4793,9.2308,9.4604,553777,0
2013-06-04,9.442,9.536,9.3028,9.3609,65722,0
2013-06-05,9.3226,9.4065,9.202,9.293,60098,0
2013-06-06,9.2667,9.546,9.2667,9.536,34277,0
2013-06-07,9.575,9.613,9.4962,9.546,20227,0
2013-06-10,9.585,9.74,9.4873,9.536,15475,0
2013-06-11,9.4873,9.536,9.4065,9.4065,9191,0
2013-06-12,9.4251,9.4704,9.2213,9.2472,230476,0
2013-06-13,9.2406,9.4604,9.2406,9.4164,50660,0
2013-06-14,9.3798,9.4793,9.2406,9.2406,17645,0
2013-06-17,9.3323,9.4962,9.3323,9.3875,28832,0
2013-06-18,9.442,9.62,9.4065,9.566,38177,0
2013-06-19,9.536,9.585,9.4704,9.516,10804,0
2013-06-20,9.3875,9.4604,9.3226,9.4065,24409,0
2013-06-21,9.442,9.557,9.293,9.4793,73672,0
2013-06-24,9.4164,9.4164,9.1556,9.3126,55294,0
2013-06-25,9.4251,9.603,9.4251,9.566,43872,0
2013-06-26,9.62,9.62,9.432,9.4873,17110,0
2013-06-27,9.566,9.603,9.294,9.506,39799,0
2013-06-28,9.555,9.657,9.4783,9.613,303551,0
2013-07-01,9.526,9.62,9.4962,9.556,55912,0
2013-07-02,9.442,9.598,9.442,9.593,37025,0
2013-07-03,9.575,9.593,9.566,9.585,24242,0
2013-07-05,9.613,9.915,9.566,9.87,72491,0
2013-07-08,9.887,10.158,9.863,10.064,39576,0
2013-07-09,10.205,10.389,10.177,10.307,40446,0
2013-07-10,10.334,10.334,9.852,10.205,31461,0
2013-07-11,10.324,10.324,10.119,10.168,28147,0
2013-07-12,10.128,10.186,10.056,10.1,6809,0
2013-07-15,10.138,10.286,10.02,10.119,25630,0
2013-07-16,10.074,10.261,10.02,10.1,26352,0
2013-07-17,10.205,10.205,9.799,10.1,23704,0
2013-07-18,10.158,10.158,9.974,10.011,28098,0
2013-07-19,10.011,10.243,9.925,10.11,22105,0
2013-07-22,10.11,10.261,10.11,10.234,23352,0
2013-07-23,10.261,10.447,10.066,10.205,42185,0
2013-07-24,10.205,10.261,10.128,10.234,25276,0
2013-07-25,10.186,10.261,10.158,10.234,28424,0
2013-07-26,10.138,10.168,10.028,10.056,13627,0
2013-07-29,10.002,10.011,9.3875,9.556,62291,0
2013-07-30,9.575,10.316,9.2834,9.925,184565,0
2013-07-31,9.954,10.168,9.862,9.895,268915,0
2013-08-01,10.002,10.038,9.925,9.974,89769,0
2013-08-02,9.992,9.992,9.852,9.915,51188,0
2013-08-05,9.964,9.974,9.887,9.935,233882,0
2013-08-06,9.935,9.984,9.915,9.925,26035,0
2013-08-07,9.915,9.974,9.895,9.895,35651,0
2013-08-08,9.974,9.984,9.887,9.935,24004,0
2013-08-09,9.935,9.974,9.887,9.915,27925,0
2013-08-12,9.895,9.925,9.87,9.895,77885,0
2013-08-13,9.878,9.959,9.852,9.905,25930,0
2013-08-14,9.935,9.984,9.87,9.915,25868,0
2013-08-15,9.852,9.915,9.806,9.852,126725,0
2013-08-16,9.806,9.842,9.682,9.701,66938,0
2013-08-19,9.74,9.76,9.516,9.526,59613,0
2013-08-20,9.566,9.74,9.506,9.721,38906,0
2013-08-21,9.711,9.925,9.4164,9.76,96618,0
2013-08-22,9.799,10.093,9.799,9.974,78713,0
2013-08-23,9.974,10.168,9.814,9.974,46870,0
2013-08-26,9.974,10.196,9.945,10.011,30660,0
2013-08-27,10.1,10.148,9.862,9.895,82052,0
2013-08-28,9.935,9.935,9.806,9.87,47473,0
2013-08-29,9.852,9.925,9.852,9.925,31994,0
2013-08-30,9.926,10.03,9.879,9.926,245899,0
2013-09-03,9.984,10.002,9.887,9.895,113789,0
2013-09-04,9.905,9.935,9.852,9.869,115376,0
2013-09-05,9.878,9.965,9.852,9.895,49142,0
2013-09-06,9.955,9.955,9.834,9.925,212702,0
2013-09-09,9.974,10.263,9.925,10.263,221075,0
2013-09-10,10.263,10.4,10.111,10.235,86721,0
2013-09-11,10.206,10.298,10.034,10.159,37294,0
2013-09-12,10.12,10.12,9.925,9.935,39481,0
2013-09-13,9.935,9.945,9.834,9.925,46911,0
2013-09-16,10.002,10.002,9.869,9.925,33004,0
2013-09-17,9.955,10.065,9.915,9.974,48586,0
2013-09-18,9.992,10.029,9.915,9.965,28337,0
2013-09-19,9.974,9.974,9.862,9.887,31840,0
2013-09-20,9.878,10.075,9.862,9.945,62904,0
2013-09-23,9.915,10.083,9.887,10.057,38102,0
2013-09-24,10.065,10.196,10.002,10.011,24678,0
2013-09-25,9.992,10.149,9.992,10.065,19848,0
2013-09-26,10.065,10.065,9.887,10.049,11371,0
2013-09-27,9.992,10.216,9.984,10.039,20815,0
2013-09-30,9.916,10.003,9.611,9.759,361850,0
2013-10-01,9.75,9.915,9.75,9.887,32939,0
2013-10-02,9.814,9.905,9.593,9.648,28485,0
2013-10-03,9.612,9.628,9.3689,9.3778,56007,0
2013-10-04,9.3778,9.554,9.3778,9.505,30899,0
2013-10-07,9.4498,9.584,9.4144,9.525,60206,0
2013-10-08,9.584,9.584,9.4241,9.4773,52681,0
2013-10-09,9.505,9.663,9.505,9.619,59871,0
2013-10-10,9.72,9.862,9.648,9.74,31438,0
2013-10-11,9.681,9.925,9.602,9.806,45355,0
2013-10-14,9.759,9.915,9.584,9.915,14700,0
2013-10-15,9.814,9.862,9.7,9.798,18494,0
2013-10-16,9.798,9.887,9.768,9.798,17693,0
2013-10-17,10.235,10.244,9.74,9.915,150531,0
2013-10-18,9.925,9.925,9.74,9.842,37402,0
2013-10-21,9.834,9.862,9.74,9.74,50104,0
2013-10-22,9.74,9.862,9.73,9.759,26716,0
2013-10-23,9.74,9.925,9.74,9.824,20815,0
2013-10-24,9.842,10.159,9.75,10.011,197742,0
2013-10-25,10.057,10.235,10.039,10.12,54182,0
2013-10-28,10.111,10.254,10.111,10.216,32832,0
2013-10-29,10.196,10.317,10.111,10.226,53434,0
2013-10-30,10.206,10.206,10.039,10.049,100319,0
2013-10-31,10.066,10.16,10.066,10.14,328088,0
2013-11-01,10.083,10.196,10.075,10.083,126604,0
2013-11-04,10.083,10.139,10.083,10.093,49676,0
2013-11-05,10.093,10.254,10.093,10.139,86300,0
2013-11-06,10.111,10.196,10.101,10.169,71348,0
2013-11-07,10.12,10.169,10.12,10.12,383574,0
2013-11-08,10.12,10.291,10.12,10.216,56864,0
2013-11-11,10.254,10.254,10.083,10.111,90449,0
2013-11-12,10.065,10.111,9.915,9.992,39296,0
2013-11-13,9.955,10.002,9.895,9.974,28861,0
2013-11-14,9.955,9.955,9.878,9.878,14592,0
2013-11-15,9.878,9.887,9.73,9.788,40881,0
2013-11-18,9.824,9.834,9.663,9.69,28324,0
2013-11-19,9.663,9.72,9.638,9.69,20923,0
2013-11-20,9.75,10.02,9.75,9.768,10085,0
2013-11-21,9.834,9.925,9.768,9.862,27253,0
2013-11-22,9.887,9.935,9.806,9.887,34431,0
2013-11-25,9.945,10.011,9.887,9.965,18562,0
2013-11-26,9.925,9.992,9.869,9.974,27144,0
2013-11-27,9.984,10.065,9.974,10.002,20601,0
2013-11-29,10.095,10.15,10.03,10.03,16053,0
2013-12-02,10.02,10.029,9.842,9.869,28645,0
2013-12-03,9.926,9.926,9.759,9.806,37088,0
2013-12-04,9.73,9.936,9.671,9.749,68710,0
2013-12-05,9.72,9.906,9.681,9.824,41940,0
2013-12-06,9.896,10.03,9.842,9.888,27148,0
2013-12-09,9.888,9.936,9.778,9.798,17316,0
2013-12-10,9.916,9.945,9.73,9.74,28430,0
2013-12-11,9.681,9.778,9.637,9.749,33561,0
2013-12-12,9.71,9.824,9.7,9.759,18813,0
2013-12-13,9.806,9.806,9.663,9.69,87646,0
2013-12-16,9.759,9.824,9.71,9.814,20201,0
2013-12-17,9.71,9.824,9.71,9.806,21585,0
2013-12-18,9.824,9.975,9.74,9.936,24585,0
2013-12-19,9.926,9.965,9.73,9.879,34845,0
2013-12-20,9.916,9.993,9.824,9.955,133175,0
2013-12-23,9.936,10.275,9.834,10.198,44463,0
2013-12-24,10.198,10.284,9.956,10.284,11744,0
2013-12-26,10.275,10.275,10.121,10.256,16032,0
2013-12-27,10.293,10.293,10.13,10.246,11009,0
2013-12-30,10.293,10.293,9.945,10.021,13682,0
2013-12-31,10.012,10.012,9.69,9.7,34334,0
2014-01-02,9.671,9.798,9.524,9.544,24114,0
2014-01-03,9.553,9.71,9.553,9.681,26636,0
2014-01-06,9.73,9.768,9.681,9.681,21697,0
2014-01-07,9.749,9.929,9.69,9.879,24492,0
2014-01-08,9.896,10.293,9.842,10.189,73857,0
2014-01-09,10.293,10.413,10.246,10.275,44997,0
2014-01-10,10.302,10.32,10.066,10.189,41365,0
2014-01-13,10.179,10.208,10.058,10.121,29074,0
2014-01-14,10.121,10.227,10.058,10.227,23195,0
2014-01-15,10.284,10.32,10.13,10.15,17059,0
2014-01-16,10.17,10.218,10.058,10.085,18061,0
2014-01-17,10.103,10.189,10.058,10.066,21055,0
2014-01-21,10.095,10.15,10.04,10.058,21055,0
2014-01-22,10.066,10.15,10.04,10.04,9940,0
2014-01-23,10.05,10.058,9.916,9.926,25759,0
2014-01-24,9.916,9.926,9.834,9.834,29343,0
2014-01-27,9.834,10.03,9.4125,9.4221,59747,0
2014-01-28,9.514,9.7,9.4943,9.671,45529,0
2014-01-29,9.573,9.73,9.563,9.637,29820,0
2014-01-30,9.72,10.103,9.647,9.936,41045,0
2014-01-31,9.916,10.151,9.637,9.671,77063,0
2014-02-03,9.69,9.74,9.618,9.618,49346,0
2014-02-04,9.647,10.04,9.637,9.768,41982,0
2014-02-05,9.74,9.961,9.637,9.647,29606,0
2014-02-06,9.72,9.896,9.544,9.593,43139,0
2014-02-07,9.806,9.842,9.593,9.671,34161,0
2014-02-10,9.627,9.814,9.593,9.647,34252,0
2014-02-11,9.681,9.806,9.647,9.72,18423,0
2014-02-12,9.73,9.759,9.601,9.656,21363,0
2014-02-13,9.637,9.806,9.637,9.72,14039,0
2014-02-14,9.749,9.814,9.663,9.69,8777,0
2014-02-18,9.681,9.879,9.663,9.806,11060,0
2014-02-19,9.749,9.879,9.637,9.647,29326,0
2014-02-20,9.637,9.778,9.637,9.72,16234,0
2014-02-21,9.778,9.879,9.637,9.656,30303,0
2014-02-24,9.681,9.814,9.681,9.798,13762,0
2014-02-25,9.759,9.759,9.637,9.681,18704,0
2014-02-26,9.7,9.739,9.681,9.7,10978,0
2014-02-27,9.671,9.72,9.601,9.611,31713,0
2014-02-28,9.637,9.768,9.601,9.671,23891,0
2014-03-03,9.647,9.686,9.593,9.618,17746,0
2014-03-04,9.72,9.916,9.611,9.834,63583,0
2014-03-05,9.778,9.879,9.759,9.862,12111,0
2014-03-06,9.778,9.842,9.73,9.788,18330,0
2014-03-07,9.896,9.896,9.593,9.671,21807,0
2014-03-10,9.627,9.72,9.593,9.72,19991,0
2014-03-11,9.69,9.734,9.637,9.647,25870,0
2014-03-12,9.611,9.769,9.611,9.71,19888,0
2014-03-13,9.71,9.73,9.618,9.656,33389,0
2014-03-14,9.601,9.779,9.593,9.769,34690,0
2014-03-17,9.799,9.799,9.601,9.647,31903,0
2014-03-18,9.671,9.72,9.601,9.71,96029,0
2014-03-19,9.627,9.709,9.543,9.583,25397,0
2014-03-20,9.563,9.647,9.563,9.583,19790,0
2014-03-21,9.583,9.647,9.543,9.553,100527,0
2014-03-24,9.543,9.611,9.43,9.43,74453,0
2014-03-25,9.43,9.72,9.43,9.563,34240,0
2014-03-26,9.573,9.647,9.543,9.543,53821,0
2014-03-27,9.513,9.593,9.503,9.553,47107,0
2014-03-28,9.563,9.671,9.4933,9.4933,53058,0
2014-03-31,9.533,9.637,9.4763,9.543,41673,0
2014-04-01,9.543,9.647,9.4843,9.573,41962,0
2014-04-02,9.573,9.611,9.4933,9.4933,41586,0
2014-04-03,9.543,9.563,9.4933,9.523,40024,0
2014-04-04,9.583,9.593,9.43,9.4479,88515,0
2014-04-07,9.4763,9.503,9.3559,9.4763,79155,0
2014-04-08,9.4853,9.4853,9.3836,9.3927,35146,0
2014-04-09,9.4479,9.4933,9.3362,9.4664,44818,0
2014-04-10,9.43,9.4843,9.4016,9.4016,59223,0
2014-04-11,9.4016,9.533,9.4016,9.4016,35747,0
2014-04-14,9.438,9.4664,9.4016,9.4115,44664,0
2014-04-15,9.4211,9.4664,9.4016,9.4211,51275,0
2014-04-16,9.503,9.513,9.4016,9.4211,56588,0
2014-04-17,9.4016,9.637,9.4016,9.4933,142444,0
2014-04-21,9.611,9.611,9.4115,9.4568,35859,0
2014-04-22,9.4211,9.637,9.4211,9.593,68492,0
2014-04-23,9.553,9.611,9.43,9.4479,40976,0
2014-04-24,9.4763,9.967,9.4115,9.88,175261,0
2014-04-25,9.871,9.929,9.779,9.779,60919,0
2014-04-28,9.799,9.88,9.656,9.71,153894,0
2014-04-29,9.779,9.843,9.74,9.74,50184,0
2014-04-30,9.76,9.76,9.573,9.593,195573,0
2014-05-01,9.601,9.69,9.543,9.627,81559,0
2014-05-02,9.656,9.815,9.656,9.71,62267,0
2014-05-05,9.69,9.769,9.663,9.7,52732,0
2014-05-06,9.7,9.73,9.69,9.7,57256,0
2014-05-07,9.69,9.807,9.637,9.769,63573,0
2014-05-08,9.807,10.06,9.799,10.014,112491,0
2014-05-09,9.967,10.192,9.967,10.143,424830,0
2014-05-12,10.153,10.249,10.133,10.182,136814,0
2014-05-13,10.201,10.314,10.052,10.163,626023,0
2014-05-14,10.153,10.23,9.987,9.987,85112,0
2014-05-15,9.967,9.967,9.663,9.897,73506,0
2014-05-16,9.889,10.06,9.853,10.005,78696,0
2014-05-19,9.957,10.192,9.957,10.158,39208,0
2014-05-20,10.115,10.249,10.068,10.239,102890,0
2014-05-21,10.249,10.249,10.123,10.133,77207,0
2014-05-22,10.192,10.341,10.077,10.322,77301,0
2014-05-23,10.341,10.407,10.282,10.407,101364,0
2014-05-27,10.464,10.568,10.378,10.484,88904,0
2014-05-28,10.484,10.511,10.341,10.464,92531,0
2014-05-29,10.511,10.511,10.332,10.359,30187,0
2014-05-30,10.417,10.436,10.314,10.378,26256,0
2014-06-02,10.368,10.446,10.123,10.387,61630,0
2014-06-03,10.359,10.446,10.332,10.387,72087,0
2014-06-04,10.436,10.531,10.417,10.427,59124,0
2014-06-05,10.417,10.775,10.417,10.625,202309,0
2014-06-06,10.652,10.808,10.463,10.559,44817,0
2014-06-09,10.625,10.644,10.484,10.596,70999,0
2014-06-10,10.625,10.625,10.436,10.512,31872,0
2014-06-11,10.843,10.843,10.387,10.417,47027,0
2014-06-12,10.464,10.474,10.387,10.417,40254,0
2014-06-13,10.464,10.464,10.407,10.446,43169,0
2014-06-16,10.397,10.464,10.239,10.332,58604,0
2014-06-17,10.277,10.368,10.144,10.349,34706,0
2014-06-18,10.349,10.427,10.272,10.407,43539,0
2014-06-19,10.454,10.454,10.314,10.397,25589,0
2014-06-20,10.436,10.569,10.341,10.359,89433,0
2014-06-23,10.407,10.407,10.277,10.341,26972,0
2014-06-24,10.304,10.596,10.267,10.304,35351,0
2014-06-25,10.248,10.397,10.22,10.397,34867,0
2014-06-26,10.359,10.454,10.2,10.258,149622,0
2014-06-27,10.2,10.368,10.162,10.314,197014,0
2014-06-30,10.239,10.314,10.104,10.267,35671,0
2014-07-01,10.359,10.512,10.267,10.387,111007,0
2014-07-02,10.397,10.397,10.21,10.248,31765,0
2014-07-03,10.387,10.387,10.162,10.2,14797,0
2014-07-07,10.2,10.2,9.935,9.935,38252,0
2014-07-08,9.945,10.003,9.895,9.945,56359,0
2014-07-09,9.915,10.03,9.905,9.935,33046,0
2014-07-10,9.869,9.935,9.869,9.925,36539,0
2014-07-11,10.012,10.04,9.915,9.993,64948,0
2014-07-14,10.096,10.162,10.012,10.142,36709,0
2014-07-15,10.359,10.368,10.2,10.368,47509,0
2014-07-16,10.341,10.387,10.248,10.378,68011,0
2014-07-17,10.349,10.387,10.341,10.349,38065,0
2014-07-18,10.314,10.387,10.295,10.322,45755,0
2014-07-21,10.314,10.332,10.172,10.239,49291,0
2014-07-22,10.295,10.427,10.295,10.378,36090,0
2014-07-23,10.368,10.368,10.22,10.277,33436,0
2014-07-24,10.277,10.3,10.162,10.191,24523,0
2014-07-25,10.152,10.277,10.152,10.22,47810,0
2014-07-28,10.248,10.286,10.122,10.172,18757,0
2014-07-29,10.229,10.258,10.152,10.21,21571,0
2014-07-30,10.2,10.2,10.104,10.172,29443,0
2014-07-31,10.066,10.086,9.925,9.935,72536,0
2014-08-01,9.945,10.003,9.86,9.945,35593,0
2014-08-04,9.925,10.012,9.887,9.965,42125,0
2014-08-05,9.935,10.03,9.869,9.955,21140,0
2014-08-06,9.905,10.2,9.822,10.114,24629,0
2014-08-07,10.076,10.104,9.925,10.066,41840,0
2014-08-08,10.03,10.239,10.03,10.229,26301,0
2014-08-11,10.239,10.304,10.21,10.267,41898,0
2014-08-12,10.248,10.295,10.229,10.267,26820,0
2014-08-13,10.248,10.295,10.248,10.295,30607,0
2014-08-14,10.277,10.304,10.258,10.286,46358,0
2014-08-15,10.304,10.387,10.181,10.239,78435,0
2014-08-18,10.267,10.368,10.267,10.332,42521,0
2014-08-19,10.332,10.503,10.2,10.21,220271,0
2014-08-20,10.248,10.349,10.189,10.314,31505,0
2014-08-21,10.341,10.494,10.304,10.464,31523,0
2014-08-22,10.464,10.559,10.387,10.407,47155,0
2014-08-25,10.55,10.586,10.45,10.474,19134,0
2014-08-26,10.521,10.644,10.494,10.635,33853,0
2014-08-27,10.616,10.644,10.387,10.407,16072,0
2014-08-28,10.304,10.407,10.21,10.239,23262,0
2014-08-29,10.22,10.387,10.058,10.229,20955,0
2014-09-02,10.2,10.304,10.076,10.2,28385,0
2014-09-03,10.142,10.258,10.057,10.065,23095,0
2014-09-04,10.104,10.271,10.057,10.065,22783,0
2014-09-05,10.029,10.172,10.029,10.085,24589,0
2014-09-08,10.039,10.225,10.002,10.039,24008,0
2014-09-09,10.104,10.104,9.924,9.964,38690,0
2014-09-10,10.002,10.248,9.992,10.21,25407,0
2014-09-11,10.132,10.181,10.039,10.095,26922,0
2014-09-12,10.085,10.113,9.984,10.011,29478,0
2014-09-15,10.277,10.277,9.984,10.011,20184,0
2014-09-16,10.02,10.172,10.011,10.039,18183,0
2014-09-17,9.974,10.142,9.735,10.011,49518,0
2014-09-18,9.745,10.191,9.745,10.002,24137,0
2014-09-19,10.011,10.191,9.974,10.142,81248,0
2014-09-22,10.065,10.142,9.858,9.914,25395,0
2014-09-23,9.839,9.974,9.804,9.82,28782,0
2014-09-24,9.964,10.172,9.914,10.142,38988,0
2014-09-25,10.011,10.011,9.755,9.876,44179,0
2014-09-26,9.876,9.984,9.789,9.886,20980,0
2014-09-29,9.876,9.876,9.745,9.794,22364,0
2014-09-30,9.794,9.796,9.685,9.685,43357,0
2014-10-01,9.715,9.774,9.586,9.594,50727,0
2014-10-02,9.586,9.715,9.586,9.695,15613,0
2014-10-03,9.784,9.832,9.64,9.695,19958,0
2014-10-06,9.569,9.705,9.569,9.65,18238,0
2014-10-07,9.65,9.65,9.576,9.586,16659,0
2014-10-08,9.556,9.774,9.4873,9.735,24715,0
2014-10-09,9.576,9.715,9.4773,9.4962,32460,0
2014-10-10,9.4221,9.705,9.4221,9.4863,38930,0
2014-10-13,9.586,9.876,9.536,9.839,20000,0
2014-10-14,9.784,9.992,9.784,9.992,51644,0
2014-10-15,9.964,10.191,9.604,9.964,40854,0
2014-10-16,9.811,10.181,9.811,10.162,25272,0
2014-10-17,10.286,10.286,9.934,9.944,25003,0
2014-10-20,9.924,9.964,9.804,9.914,21820,0
2014-10-21,9.934,10.039,9.848,9.954,17266,0
2014-10-22,9.904,9.954,9.745,9.811,11637,0
2014-10-23,9.848,10.065,9.848,10.049,31291,0
2014-10-24,10.029,10.172,10.02,10.104,15207,0
2014-10-27,10.085,10.305,10.057,10.305,36623,0
2014-10-28,10.36,10.768,10.21,10.76,156417,0
2014-10-29,10.741,10.741,10.447,10.713,47490,0
2014-10-30,10.713,10.893,10.683,10.874,37378,0
2014-10-31,10.931,11.006,10.836,11.006,123680,0
2014-11-03,10.893,10.977,10.768,10.95,55402,0
2014-11-04,10.845,10.996,10.845,10.902,31148,0
2014-11-05,10.959,11.006,10.922,10.941,27579,0
2014-11-06,10.87,10.922,10.824,10.864,22247,0
2014-11-07,10.864,10.864,10.722,10.836,13986,0
2014-11-10,10.806,10.902,10.788,10.855,24580,0
2014-11-11,10.637,10.864,10.608,10.741,36344,0
2014-11-12,10.768,10.845,10.703,10.845,40954,0
2014-11-13,10.816,10.845,10.673,10.732,31439,0
2014-11-14,10.722,10.864,10.673,10.768,38833,0
2014-11-17,10.768,10.768,10.523,10.588,16852,0
2014-11-18,10.646,10.986,10.618,10.864,38199,0
2014-11-19,10.806,10.826,10.627,10.76,32061,0
2014-11-20,10.722,10.986,10.722,10.95,15463,0
2014-11-21,11.053,11.072,10.836,10.874,33837,0
2014-11-24,10.864,11.14,10.864,11.11,24171,0
2014-11-25,11.11,11.197,11.101,11.168,26018,0
2014-11-26,11.178,11.235,11.149,11.168,77640,0
2014-11-28,11.149,11.244,11.14,11.149,30733,0
2014-12-01,11.14,11.206,11.101,11.149,27095,0
2014-12-02,11.262,11.386,11.225,11.309,32614,0
2014-12-03,11.338,11.426,11.149,11.196,54866,0
2014-12-04,11.253,11.434,11.215,11.396,29826,0
2014-12-05,11.426,11.567,11.272,11.347,76467,0
2014-12-08,11.357,11.434,11.225,11.253,42649,0
2014-12-09,11.225,11.396,11.167,11.309,46552,0
2014-12-10,11.281,11.396,11.196,11.196,29342,0
2014-12-11,11.244,11.318,11.052,11.119,33081,0
2014-12-12,11.062,11.196,10.862,10.958,25026,0
2014-12-15,11.015,11.177,10.995,11.149,79282,0
2014-12-16,11.129,11.434,11.129,11.291,75241,0
2014-12-17,11.244,11.434,11.244,11.434,45184,0
2014-12-18,11.426,11.434,11.309,11.338,25222,0
2014-12-19,11.309,11.434,11.253,11.253,113282,0
2014-12-22,11.158,11.434,11.158,11.377,20582,0
2014-12-23,11.272,11.434,11.071,11.416,32389,0
2014-12-24,11.406,11.547,11.396,11.537,12731,0
2014-12-26,11.473,11.776,11.473,11.606,19525,0
2014-12-29,11.606,11.816,11.597,11.806,26587,0
2014-12-30,11.682,11.844,11.577,11.616,16479,0
2014-12-31,11.692,11.756,11.416,11.473,16523,0
2015-01-02,11.557,11.557,11.434,11.482,15307,0
2015-01-05,11.464,11.547,11.434,11.434,27588,0
2015-01-06,11.529,11.529,11.422,11.444,55150,0
2015-01-07,11.482,11.509,11.318,11.444,31855,0
2015-01-08,11.464,11.786,11.434,11.71,36875,0
2015-01-09,11.692,11.702,11.464,11.489,14181,0
2015-01-12,11.454,11.587,11.434,11.499,19564,0
2015-01-13,11.529,11.616,11.434,11.499,46256,0
2015-01-14,11.434,11.537,11.434,11.489,21851,0
2015-01-15,11.434,11.482,11.262,11.454,57380,0
2015-01-16,11.509,11.663,11.434,11.663,44036,0
2015-01-20,11.682,11.702,11.557,11.587,12702,0
2015-01-21,11.519,11.616,11.434,11.464,16126,0
2015-01-22,11.625,11.816,11.482,11.776,43521,0
2015-01-23,11.766,11.766,11.663,11.682,12783,0
2015-01-26,11.606,11.682,11.537,11.587,9201,0
2015-01-27,11.499,11.597,11.434,11.499,12036,0
2015-01-28,11.547,11.547,11.434,11.434,27670,0
2015-01-29,11.338,11.616,11.338,11.519,33472,0
2015-01-30,11.547,11.577,11.426,11.426,144209,0
2015-02-02,11.499,11.597,11.434,11.557,33217,0
2015-02-03,11.606,11.93,11.416,11.444,117584,0
2015-02-04,11.454,11.719,11.434,11.616,79589,0
2015-02-05,11.663,11.902,11.634,11.854,27256,0
2015-02-06,11.912,12.006,11.858,11.976,43122,0
2015-02-09,11.966,11.986,11.672,11.702,29026,0
2015-02-10,11.71,11.719,11.338,11.644,27402,0
2015-02-11,11.577,11.597,11.434,11.499,18449,0
2015-02-12,11.482,11.577,11.454,11.567,21341,0
2015-02-13,11.597,11.649,11.51,11.616,17761,0
2015-02-17,11.529,11.672,11.499,11.616,15883,0
2015-02-18,11.464,11.529,11.444,11.489,11146,0
2015-02-19,11.473,11.71,11.434,11.663,28098,0
2015-02-20,11.663,11.719,11.519,11.692,20121,0
2015-02-23,11.606,11.606,11.454,11.537,16279,0
2015-02-24,11.557,11.653,11.499,11.587,11065,0
2015-02-25,11.509,11.672,11.509,11.634,10343,0
2015-02-26,11.672,11.672,11.499,11.519,12780,0
2015-02-27,11.537,11.672,11.444,11.444,65292,0
2015-03-02,11.464,11.547,11.434,11.509,32220,0
2015-03-03,11.426,11.519,11.426,11.434,11861,0
2015-03-04,11.434,11.482,11.434,11.444,24768,0
2015-03-05,11.434,11.519,11.434,11.454,24768,0
2015-03-06,11.434,11.547,11.434,11.434,44185,0
2015-03-09,11.434,11.482,11.416,11.454,35370,0
2015-03-10,11.434,11.489,11.434,11.434,29177,0
2015-03-11,11.489,11.635,11.489,11.588,33205,0
2015-03-12,11.654,11.894,11.489,11.856,52841,0
2015-03-13,11.874,11.933,11.489,11.904,59315,0
2015-03-16,11.933,11.933,11.749,11.836,24226,0
2015-03-17,11.818,11.856,11.74,11.758,13367,0
2015-03-18,11.749,11.826,11.598,11.683,22555,0
2015-03-19,11.758,11.758,11.489,11.568,82603,0
2015-03-20,11.654,11.836,11.489,11.673,93358,0
2015-03-23,11.74,11.749,11.489,11.72,27047,0
2015-03-24,11.836,11.836,11.73,11.768,17963,0
2015-03-25,11.778,11.941,11.673,11.74,35714,0
2015-03-26,11.711,11.788,11.664,11.73,12635,0
2015-03-27,11.788,11.865,11.626,11.74,26733,0
2015-03-30,11.72,11.941,11.72,11.874,24853,0
2015-03-31,11.846,11.874,11.702,11.826,21921,0
2015-04-01,11.778,11.96,11.73,11.96,27882,0
2015-04-02,11.969,12.123,11.874,11.884,52734,0
2015-04-06,11.778,11.941,11.693,11.856,33941,0
2015-04-07,11.894,11.904,11.683,11.749,26855,0
2015-04-08,11.768,11.826,11.635,11.778,25375,0
2015-04-09,11.758,11.778,11.578,11.73,12345,0
2015-04-10,11.788,11.788,11.693,11.693,4907,0
2015-04-13,11.711,11.72,11.568,11.626,15768,0
2015-04-14,11.568,11.711,11.548,11.558,14724,0
2015-04-15,11.538,11.72,11.538,11.654,14303,0
2015-04-16,11.568,11.711,11.568,11.617,5698,0
2015-04-17,11.568,11.568,11.489,11.499,49498,0
2015-04-20,11.538,11.578,11.489,11.558,34787,0
2015-04-21,11.588,11.588,11.489,11.538,22332,0
2015-04-22,11.489,11.578,11.489,11.568,51645,0
2015-04-23,11.499,11.654,11.377,11.509,60881,0
2015-04-24,11.658,11.658,11.464,11.509,36527,0
2015-04-27,11.473,11.617,11.473,11.519,57956,0
2015-04-28,11.578,11.578,11.538,11.548,27022,0
2015-04-29,11.558,11.588,11.548,11.548,16499,0
2015-04-30,11.489,11.538,11.29,11.396,101295,0
2015-05-01,11.426,11.489,11.347,11.357,37282,0
2015-05-04,11.337,11.489,11.308,11.416,43963,0
2015-05-05,11.396,11.482,11.271,11.454,157057,0
2015-05-06,11.337,11.426,11.327,11.357,35150,0
2015-05-07,11.367,11.464,11.337,11.357,23542,0
2015-05-08,11.464,11.464,11.317,11.357,24124,0
2015-05-11,11.308,11.509,11.308,11.386,28927,0
2015-05-12,11.426,11.46,11.261,11.396,24490,0
2015-05-13,11.29,11.538,11.252,11.426,28613,0
2015-05-14,11.499,11.683,11.482,11.664,26733,0
2015-05-15,11.683,11.683,11.558,11.598,33087,0
2015-05-18,11.578,11.73,11.578,11.645,39038,0
2015-05-19,11.607,11.73,11.607,11.664,23725,0
2015-05-20,11.673,11.693,11.482,11.673,35714,0
2015-05-21,11.548,11.654,11.538,11.588,50856,0
2015-05-22,11.588,11.598,11.416,11.473,26106,0
2015-05-26,11.426,11.434,11.252,11.308,37159,0
2015-05-27,11.252,11.396,11.252,11.347,26630,0
2015-05-28,11.271,11.482,11.261,11.327,30329,0
2015-05-29,11.28,11.28,11.108,11.108,48558,0
2015-06-01,11.157,11.271,11.108,11.234,32195,0
2015-06-02,11.214,11.29,11.176,11.205,36200,0
2015-06-03,11.185,11.358,11.157,11.176,67321,0
2015-06-04,11.185,11.214,11.078,11.127,27427,0
2015-06-05,11.157,11.28,11.137,11.147,30024,0
2015-06-08,11.195,11.195,11.059,11.127,25868,0
2015-06-09,11.117,11.224,11.068,11.068,41035,0
2015-06-10,11.059,11.358,11.059,11.234,41474,0
2015-06-11,11.234,11.29,11.157,11.29,26503,0
2015-06-12,11.299,11.378,11.252,11.309,28676,0
2015-06-15,11.309,11.407,11.157,11.368,49556,0
2015-06-16,11.387,11.407,11.338,11.368,63996,0
2015-06-17,11.318,11.417,11.29,11.358,55168,0
2015-06-18,11.348,11.445,11.299,11.407,35531,0
2015-06-19,11.427,11.531,11.358,11.465,94748,0
2015-06-22,11.445,11.619,11.397,11.455,85191,0
2015-06-23,11.445,11.791,11.309,11.713,86167,0
2015-06-24,11.743,11.791,11.6,11.6,63478,0
2015-06-25,11.666,11.791,11.58,11.627,61712,0
2015-06-26,11.696,11.908,11.619,11.839,2007492,0
2015-06-29,11.696,12.234,11.619,12.176,105345,0
2015-06-30,12.041,12.205,11.983,11.993,108102,0
2015-07-01,12.099,12.224,12.05,12.214,46544,0
2015-07-02,12.176,12.273,12.06,12.09,26701,0
2015-07-06,12.07,12.302,12.041,12.244,12156,0
2015-07-07,12.273,12.273,12.032,12.148,31998,0
2015-07-08,12.09,12.224,12.032,12.148,52775,0
2015-07-09,12.214,12.224,12.128,12.176,11843,0
2015-07-10,12.185,12.214,12.128,12.195,19116,0
2015-07-13,12.138,12.214,12.08,12.09,22128,0
2015-07-14,12.041,12.138,11.993,12.032,29416,0
2015-07-15,11.963,12.119,11.963,12.05,16075,0
2015-07-16,12.032,12.128,12.032,12.08,33038,0
2015-07-17,12.099,12.109,11.983,12.109,9661,0
2015-07-20,12.032,12.08,11.983,12.032,23063,0
2015-07-21,12.099,12.109,12.032,12.032,23895,0
2015-07-22,12.099,12.099,11.936,12.08,17974,0
2015-07-23,11.983,12.05,11.954,11.973,45401,0
2015-07-24,11.983,12.08,11.973,12.032,33141,0
2015-07-27,12.08,12.08,11.878,11.963,18700,0
2015-07-28,11.945,12.003,11.888,11.927,25038,0
2015-07-29,11.908,11.936,11.839,11.869,27012,0
2015-07-30,11.859,11.993,11.839,11.993,17142,0
2015-07-31,11.973,12.109,11.963,11.963,24830,0
2015-08-03,12.109,12.109,11.993,12.022,18583,0
2015-08-04,12.032,12.08,11.993,11.993,14649,0
2015-08-05,12.06,12.06,11.811,12.041,57038,0
2015-08-06,11.945,12.05,11.945,12.032,19594,0
2015-08-07,12.032,12.09,11.983,12.06,28259,0
2015-08-10,12.09,12.09,11.973,12.05,25452,0
2015-08-11,11.983,12.07,11.983,12.032,21012,0
2015-08-12,12.08,12.08,11.878,12.06,24830,0
2015-08-13,12.08,12.09,11.963,12.041,9038,0
2015-08-14,11.993,12.07,11.993,12.032,14234,0
2015-08-17,11.963,12.08,11.963,12.041,10804,0
2015-08-18,12.07,12.07,12.032,12.032,7274,0
2015-08-19,11.993,12.09,11.993,12.08,20051,0
2015-08-20,11.973,12.09,11.859,11.917,90801,0
2015-08-21,11.888,12.013,11.666,11.869,40725,0
2015-08-24,11.176,11.791,11.176,11.666,56038,0
2015-08-25,11.811,11.839,11.407,11.465,59633,0
2015-08-26,11.55,11.57,11.358,11.435,36362,0
2015-08-27,11.445,11.676,11.427,11.455,22752,0
2015-08-28,11.521,11.666,11.445,11.609,21298,0
2015-08-31,11.627,11.869,11.57,11.781,15584,0
2015-09-01,11.696,11.821,11.619,11.723,22855,0
2015-09-02,11.811,11.899,11.637,11.676,14783,0
2015-09-03,11.761,11.86,11.627,11.84,17988,0
2015-09-04,11.889,11.899,11.751,11.83,24294,0
2015-09-08,11.899,11.899,11.666,11.705,22021,0
2015-09-09,11.733,11.85,11.705,11.713,17059,0
2015-09-10,11.713,11.821,11.705,11.743,10323,0
2015-09-11,11.781,11.87,11.696,11.87,13957,0
2015-09-14,11.85,11.889,11.743,11.771,22433,0
2015-09-15,11.821,11.86,11.791,11.811,14887,0
2015-09-16,11.811,11.86,11.723,11.771,8063,0
2015-09-17,11.733,11.87,11.705,11.743,15438,0
2015-09-18,11.647,12.187,11.589,12.187,157965,0
2015-09-21,12.092,12.121,11.801,11.899,69265,0
2015-09-22,11.86,11.87,11.771,11.801,16334,0
2015-09-23,11.918,12.16,11.743,12.014,76252,0
2015-09-24,11.994,12.087,11.752,12.014,17921,0
2015-09-25,12.072,12.13,11.879,11.955,23053,0
2015-09-28,11.946,11.989,11.618,11.955,16011,0
2015-09-29,11.937,12.024,11.627,11.791,49828,0
2015-09-30,11.723,11.723,11.599,11.696,35357,0
2015-10-01,11.656,11.696,11.599,11.637,17574,0
2015-10-02,11.589,11.696,11.579,11.676,24398,0
2015-10-05,11.666,11.751,11.608,11.666,27187,0
2015-10-06,11.627,11.743,11.579,11.656,29463,0
2015-10-07,11.637,11.928,11.637,11.909,66845,0
2015-10-08,11.889,12.187,11.889,12.121,84462,0
2015-10-09,12.14,12.178,12.052,12.101,28429,0
2015-10-12,12.13,12.13,12.092,12.092,12909,0
2015-10-13,12.101,12.121,12.062,12.092,25638,0
2015-10-14,12.062,12.111,12.052,12.092,34943,0
2015-10-15,12.092,12.121,12.024,12.092,27188,0
2015-10-16,12.13,12.237,12.092,12.197,27293,0
2015-10-19,12.187,12.237,12.187,12.217,14647,0
2015-10-20,12.227,12.247,12.197,12.207,14783,0
2015-10-21,12.217,12.247,12.14,12.197,20573,0
2015-10-22,12.227,12.257,12.187,12.187,10440,0
2015-10-23,12.168,12.257,12.168,12.247,9717,0
2015-10-26,12.187,12.267,12.178,12.207,6512,0
2015-10-27,12.187,12.207,12.16,12.197,7548,0
2015-10-28,12.207,12.257,12.168,12.197,14991,0
2015-10-29,12.187,12.227,12.14,12.187,7754,0
2015-10-30,12.197,12.197,12.072,12.14,58513,0
2015-11-02,12.111,12.197,12.111,12.121,48276,0
2015-11-03,12.14,12.207,12.14,12.178,369375,0
2015-11-04,12.187,12.333,12.187,12.323,32522,0
2015-11-05,12.333,12.391,12.257,12.382,51585,0
2015-11-06,12.382,12.818,12.247,12.671,38457,0
2015-11-09,12.71,12.759,12.429,12.586,12288,0
2015-11-10,12.518,12.691,12.469,12.528,6719,0
2015-11-11,12.596,12.596,12.247,12.342,10440,0
2015-11-12,12.276,12.323,12.178,12.237,31530,0
2015-11-13,12.237,12.382,12.237,12.352,38249,0
2015-11-16,12.362,12.576,12.237,12.538,34219,0
2015-11-17,12.538,12.613,12.489,12.613,13853,0
2015-11-18,12.576,12.71,12.518,12.613,15506,0
2015-11-19,12.576,12.818,12.576,12.768,22227,0
2015-11-20,12.778,12.837,12.768,12.788,7961,0
2015-11-23,12.798,12.808,12.691,12.808,12198,0
2015-11-24,12.74,12.962,12.74,12.904,17988,0
2015-11-25,12.846,12.875,12.576,12.837,7443,0
2015-11-27,12.904,12.942,12.884,12.942,5582,0
2015-11-30,12.933,13.166,12.798,13.097,19642,0
2015-12-01,12.981,13.3,12.837,13.262,25179,0
2015-12-02,13.233,13.329,12.999,13.291,33305,0
2015-12-03,13.253,13.359,13.213,13.339,24055,0
2015-12-04,13.329,13.339,13.136,13.204,5764,0
2015-12-07,13.166,13.184,12.728,13.068,14204,0
2015-12-08,13.019,13.253,12.668,13.223,44062,0
2015-12-09,13.204,13.213,12.873,12.922,23159,0
2015-12-10,13.058,13.116,12.873,13.086,32216,0
2015-12-11,13.019,13.223,12.678,13.213,19969,0
2015-12-14,13.116,13.213,12.932,13.086,19645,0
2015-12-15,13.106,13.309,13.058,13.233,16366,0
2015-12-16,13.262,13.515,13.194,13.408,25834,0
2015-12-17,13.408,13.408,13.271,13.388,11940,0
2015-12-18,13.359,13.447,13.291,13.319,55374,0
2015-12-21,13.339,13.388,13.281,13.359,27997,0
2015-12-22,13.369,13.505,13.272,13.408,15995,0
2015-12-23,13.466,13.553,13.349,13.475,11733,0
2015-12-24,13.485,13.601,13.429,13.553,12194,0
2015-12-28,13.553,13.573,13.466,13.524,14431,0
2015-12-29,13.553,13.592,13.515,13.573,20114,0
2015-12-30,13.601,13.601,13.456,13.495,15547,0
2015-12-31,13.495,13.563,13.485,13.563,4328,0
2016-01-04,13.485,13.485,13.068,13.262,20734,0
2016-01-05,13.309,13.309,13.106,13.146,14460,0
2016-01-06,13.058,13.339,13.058,13.3,8121,0
2016-01-07,13.262,13.3,13.175,13.291,11349,0
2016-01-08,13.309,13.447,13.309,13.408,24462,0
2016-01-11,13.408,13.408,13.106,13.136,28807,0
2016-01-12,13.223,13.271,13.086,13.136,48580,0
2016-01-13,13.223,13.398,13.048,13.106,136425,0
2016-01-14,13.116,13.243,13.077,13.116,19645,0
2016-01-15,13.039,13.116,12.961,13.077,25448,0
2016-01-19,13.166,13.388,13.096,13.136,15028,0
2016-01-20,13.136,13.136,12.776,13.077,40237,0
2016-01-21,13.106,13.146,13.019,13.126,25024,0
2016-01-22,13.233,13.233,13.116,13.166,11997,0
2016-01-25,12.98,13.369,12.98,13.096,12078,0
2016-01-26,13.146,13.398,13.146,13.194,10581,0
2016-01-27,13.253,13.359,13.086,13.156,21870,0
2016-01-28,13.126,13.319,13.126,13.126,8257,0
2016-01-29,13.156,13.379,12.94,13.146,9961,0
2016-02-01,13.126,13.253,12.708,13.077,12337,0
2016-02-02,12.989,13.009,12.708,12.708,17518,0
2016-02-03,12.796,13.116,12.766,12.873,20465,0
2016-02-04,12.873,13.019,12.757,12.835,16692,0
2016-02-05,12.835,13.029,12.648,12.648,21502,0
2016-02-08,12.678,12.678,12.281,12.281,20241,0
2016-02-09,12.222,12.308,12.155,12.202,18204,0
2016-02-10,12.262,12.892,12.262,12.544,16339,0
2016-02-11,12.405,12.535,12.156,12.368,15924,0
2016-02-12,12.435,12.628,12.222,12.602,18123,0
2016-02-16,12.435,12.902,12.425,12.668,22531,0
2016-02-17,12.718,12.806,12.658,12.678,11881,0
2016-02-18,12.658,12.863,12.563,12.628,13220,0
2016-02-19,12.593,12.932,12.465,12.757,13378,0
2016-02-22,12.816,13.106,12.515,12.922,25489,0
2016-02-23,12.873,13.019,12.628,12.912,17063,0
2016-02-24,12.922,12.936,12.658,12.912,21237,0
2016-02-25,12.912,12.922,12.628,12.912,15729,0
2016-02-26,12.922,13.243,12.688,13.126,15504,0
2016-02-29,13.204,13.349,12.748,13.019,24462,0
2016-03-01,13.058,13.213,12.932,13.213,19791,0
2016-03-02,13.204,13.204,12.989,13.136,8621,0
2016-03-03,13.156,13.329,12.873,13.204,24644,0
2016-03-04,13.146,13.166,12.388,12.748,30968,0
2016-03-07,12.668,12.932,12.405,12.678,22487,0
2016-03-08,12.61,12.873,12.535,12.648,11380,0
2016-03-09,12.738,12.883,12.484,12.817,18473,0
2016-03-10,12.874,12.942,12.602,12.854,16565,0
2016-03-11,12.883,13.118,12.874,12.913,13190,0
2016-03-14,12.875,13.187,12.807,13.118,24973,0
2016-03-15,12.962,13.197,12.817,13.069,23902,0
2016-03-16,13.06,13.264,13.001,13.256,48091,0
2016-03-17,13.236,13.382,13.078,13.264,62047,0
2016-03-18,13.274,13.412,12.817,12.923,26755,0
2016-03-21,13.021,13.158,12.817,13.158,18240,0
2016-03-22,12.933,13.322,12.918,13.226,20748,0
2016-03-23,13.226,13.412,13.226,13.352,11173,0
2016-03-24,13.274,13.422,13.226,13.422,17088,0
2016-03-28,13.402,13.499,13.256,13.352,21464,0
2016-03-29,13.322,13.412,13.187,13.246,37598,0
2016-03-30,13.322,13.322,13.069,13.078,34388,0
2016-03-31,13.031,13.078,12.854,12.854,29001,0
2016-04-01,12.874,13.078,12.864,12.972,28927,0
2016-04-04,12.883,13.088,12.864,13.05,12834,0
2016-04-05,12.787,13.041,12.787,12.923,25072,0
2016-04-06,12.962,13.118,12.25,13.011,30311,0
2016-04-07,12.942,13.031,12.792,12.883,20458,0
2016-04-08,12.962,13.031,12.903,12.913,4402,0
2016-04-11,13.021,13.06,12.807,12.854,38820,0
2016-04-12,12.962,13.031,12.82,12.991,20836,0
2016-04-13,13.031,13.118,12.962,12.962,49449,0
2016-04-14,12.962,13.128,12.962,13.069,22190,0
2016-04-15,13.098,13.128,12.952,12.962,27366,0
2016-04-18,12.913,13.069,12.913,12.991,23824,0
2016-04-19,13.108,13.128,13.031,13.118,21381,0
2016-04-20,13.128,13.167,13.069,13.069,17764,0
2016-04-21,13.138,13.158,13.023,13.158,17615,0
2016-04-22,13.078,13.177,13.078,13.177,25737,0
2016-04-25,13.158,13.206,13.123,13.206,18799,0
2016-04-26,13.206,13.412,13.206,13.382,24428,0
2016-04-27,13.187,13.402,13.167,13.372,10739,0
2016-04-28,13.402,13.402,13.274,13.274,4980,0
2016-04-29,13.216,13.412,13.148,13.312,12756,0
2016-05-02,13.382,13.382,13.226,13.342,14284,0
2016-05-03,13.099,13.36,13.05,13.284,14674,0
2016-05-04,13.082,13.402,13.082,13.402,25571,0
2016-05-05,13.362,13.557,13.13,13.489,28229,0
2016-05-06,13.392,13.499,12.942,12.962,100444,0
2016-05-09,12.913,13.187,12.777,13.167,78565,0
2016-05-10,13.05,13.226,13.021,13.226,89656,0
2016-05-11,13.148,13.392,13.148,13.372,55736,0
2016-05-12,13.352,13.352,13.226,13.303,19341,0
2016-05-13,13.294,13.362,13.197,13.294,34080,0
2016-05-16,13.246,13.284,13.236,13.284,29377,0
2016-05-17,13.206,13.216,12.758,12.874,23289,0
2016-05-18,12.807,13.216,12.807,12.991,10134,0
2016-05-19,13.031,13.177,12.967,13.177,51038,0
2016-05-20,13.031,13.402,13.001,13.392,35593,0
2016-05-23,13.392,13.412,13.226,13.402,39838,0
2016-05-24,13.402,13.47,13.274,13.352,69353,0
2016-05-25,12.952,13.47,12.952,13.46,14218,0
2016-05-26,13.431,13.431,13.216,13.372,4280,0
2016-05-27,13.088,13.372,13.088,13.256,22467,0
2016-05-31,13.158,13.187,12.883,12.893,35594,0
2016-06-01,12.903,12.962,12.797,12.883,21226,0
2016-06-02,12.893,12.952,12.826,12.854,31582,0
2016-06-03,12.807,12.972,12.807,12.903,8623,0
2016-06-06,12.933,13.041,12.836,12.991,12465,0
2016-06-07,12.913,13.078,12.903,12.933,19333,0
2016-06-08,12.903,13.227,12.903,12.991,19888,0
2016-06-09,13.011,13.149,12.845,12.903,31248,0
2016-06-10,12.806,12.883,12.757,12.816,12001,0
2016-06-13,12.845,13.149,12.532,12.571,34538,0
2016-06-14,12.962,12.962,12.427,12.492,27810,0
2016-06-15,12.571,12.627,12.412,12.561,9473,0
2016-06-16,12.472,12.647,12.374,12.561,29061,0
2016-06-17,12.747,12.747,12.551,12.647,51187,0
2016-06-20,12.609,12.933,12.609,12.667,30885,0
2016-06-21,12.806,12.933,12.609,12.757,24983,0
2016-06-22,12.757,12.942,12.677,12.845,18264,0
2016-06-23,12.893,13.011,12.757,12.991,41532,0
2016-06-24,12.627,13.139,12.487,12.796,64309,0
2016-06-27,12.757,12.757,12.334,12.432,58307,0
2016-06-28,12.512,12.677,12.402,12.627,40039,0
2016-06-29,12.581,12.796,12.581,12.786,22564,0
2016-06-30,12.757,13.051,12.717,13.021,19760,0
2016-07-01,13.001,13.099,12.796,12.933,9172,0
2016-07-05,12.627,12.836,12.627,12.786,21034,0
2016-07-06,12.864,12.952,12.806,12.893,11626,0
2016-07-07,12.893,12.961,12.893,12.903,9049,0
2016-07-08,12.942,13.188,12.942,13.119,12426,0
2016-07-11,13.178,13.334,13.178,13.227,13834,0
2016-07-12,13.276,13.286,13.154,13.227,28246,0
2016-07-13,13.531,13.629,13.314,13.58,145986,0
2016-07-14,13.58,13.678,13.58,13.648,45057,0
2016-07-15,13.698,13.698,13.599,13.609,36735,0
2016-07-18,13.629,13.629,13.58,13.58,20850,0
2016-07-19,13.58,13.619,13.531,13.55,34566,0
2016-07-20,13.531,13.629,13.531,13.629,68780,0
2016-07-21,13.57,13.678,13.531,13.668,31945,0
2016-07-22,13.648,13.688,13.609,13.678,43892,0
2016-07-25,13.648,13.708,13.629,13.658,39515,0
2016-07-26,13.698,13.698,13.629,13.658,18067,0
2016-07-27,13.609,13.678,13.609,13.668,15554,0
2016-07-28,13.698,13.698,13.589,13.648,40883,0
2016-07-29,13.678,13.728,13.619,13.708,80248,0
2016-08-01,13.658,13.708,13.648,13.688,17141,0
2016-08-02,13.648,13.688,13.599,13.639,28543,0
2016-08-03,13.678,13.678,13.63,13.658,13038,0
2016-08-04,13.629,13.688,13.629,13.639,6857,0
2016-08-05,13.619,13.728,13.619,13.728,67468,0
2016-08-08,13.678,13.728,13.658,13.678,49368,0
2016-08-09,13.658,13.747,13.62,13.658,28050,0
2016-08-10,13.668,13.678,13.522,13.589,28492,0
2016-08-11,13.58,13.728,13.492,13.708,12696,0
2016-08-12,13.658,13.708,13.384,13.472,22707,0
2016-08-15,13.512,13.619,13.296,13.344,22966,0
2016-08-16,13.364,13.364,12.864,13.051,28542,0
2016-08-17,13.089,13.119,12.952,13.109,11675,0
2016-08-18,13.168,13.257,13.089,13.198,25970,0
2016-08-19,13.217,13.217,13.089,13.168,44870,0
2016-08-22,13.159,13.305,13.109,13.276,5901,0
2016-08-23,13.384,13.384,13.089,13.314,19625,0
2016-08-24,13.286,13.305,13.188,13.257,9943,0
2016-08-25,13.291,13.296,13.207,13.286,5267,0
2016-08-26,13.286,13.314,13.198,13.266,10701,0
2016-08-29,13.245,13.286,13.188,13.207,13336,0
2016-08-30,13.26,13.275,13.198,13.237,7217,0
2016-08-31,13.198,13.286,12.845,12.854,60389,0
2016-09-01,12.883,13.178,12.883,13.099,23834,0
2016-09-02,13.139,13.324,13.139,13.324,9315,0
2016-09-06,13.334,13.354,13.286,13.314,8377,0
2016-09-07,13.364,13.404,13.344,13.344,14735,0
2016-09-08,13.324,13.443,13.276,13.404,16267,0
2016-09-09,13.177,13.247,13.148,13.167,13714,0
2016-09-12,13.217,13.227,13.138,13.227,14511,0
2016-09-13,13.148,13.257,13.148,13.217,10253,0
2016-09-14,13.276,13.473,13.237,13.404,18668,0
2016-09-15,13.468,13.59,13.468,13.541,9976,0
2016-09-16,13.561,13.73,13.493,13.66,74913,0
2016-09-19,13.73,13.787,13.63,13.68,22795,0
2016-09-20,13.69,13.767,13.65,13.71,6866,0
2016-09-21,13.777,13.867,13.758,13.807,25387,0
2016-09-22,13.877,13.887,13.787,13.857,116399,0
2016-09-23,13.897,13.936,13.817,13.887,10217,0
2016-09-26,13.887,13.976,13.817,13.827,19286,0
2016-09-27,13.787,13.887,13.771,13.887,11320,0
2016-09-28,13.887,13.966,13.837,13.966,19379,0
2016-09-29,13.966,13.985,13.739,13.739,12582,0
2016-09-30,13.72,13.966,13.715,13.956,60374,0
2016-10-03,13.897,14.023,13.847,13.966,23235,0
2016-10-04,13.956,14.113,13.857,13.946,23279,0
2016-10-05,13.946,14.26,13.946,14.231,24799,0
2016-10-06,14.163,14.409,14.033,14.103,693491,0
2016-10-07,14.133,14.26,13.985,14.231,10535,0
2016-10-10,14.27,14.27,14.241,14.26,487641,0
2016-10-11,14.195,14.27,14.183,14.231,27278,0
2016-10-12,14.26,14.27,14.26,14.27,24736,0
2016-10-13,14.212,14.241,14.093,14.153,20686,0
2016-10-14,14.183,14.27,13.956,14.023,22918,0
2016-10-17,13.994,14.063,13.857,14.033,32016,0
2016-10-18,14.083,14.221,14.083,14.133,14609,0
2016-10-19,14.163,14.27,14.103,14.27,18021,0
2016-10-20,14.241,14.379,14.198,14.349,25627,0
2016-10-21,14.28,14.517,14.28,14.389,22584,0
2016-10-24,14.389,14.537,14.359,14.359,16112,0
2016-10-25,14.29,14.369,14.231,14.329,13325,0
2016-10-26,14.28,14.773,14.231,14.241,17307,0
2016-10-27,14.349,14.359,14.28,14.339,7112,0
2016-10-28,14.527,14.823,14.379,14.773,44864,0
2016-10-31,14.733,15.728,14.733,15.659,80273,0
2016-11-01,15.472,15.512,14.576,14.753,68277,0
2016-11-02,14.713,14.773,14.557,14.557,98044,0
2016-11-03,14.507,14.763,14.497,14.763,50142,0
2016-11-04,14.843,15.099,14.656,14.743,84389,0
2016-11-07,14.899,15.245,14.783,15.186,38926,0
2016-11-08,15.099,15.315,14.899,15.147,22849,0
2016-11-09,15.079,15.335,14.959,15.295,49620,0
2016-11-10,15.363,15.579,15.349,15.363,69186,0
2016-11-11,15.373,16.448,15.353,15.797,91722,0
2016-11-14,15.797,16.496,15.797,16.398,42274,0
2016-11-15,16.162,16.842,16.024,16.231,37475,0
2016-11-16,16.231,16.308,15.915,16.251,38481,0
2016-11-17,16.251,16.92,16.207,16.812,29682,0
2016-11-18,16.742,17.284,16.732,16.93,33871,0
2016-11-21,16.713,17.166,16.298,16.812,80342,0
2016-11-22,17.068,17.52,16.792,17.431,90749,0
2016-11-23,17.384,17.638,17.166,17.244,22848,0
2016-11-25,17.194,17.354,16.851,17.068,25764,0
2016-11-28,17.137,17.499,16.594,16.988,76779,0
2016-11-29,17.098,17.355,16.638,16.93,66018,0
2016-11-30,16.9,17.235,16.583,16.761,32612,0
2016-12-01,16.721,17.133,16.504,16.861,42230,0
2016-12-02,16.731,17.295,16.494,17.295,112276,0
2016-12-05,17.275,17.295,17.048,17.195,55923,0
2016-12-06,17.167,17.498,17.167,17.285,61271,0
2016-12-07,17.355,17.64,17.215,17.295,42916,0
2016-12-08,17.167,18.274,16.9,18.135,34476,0
2016-12-09,18.007,18.482,17.857,18.422,47355,0
2016-12-12,18.462,18.758,17.67,18.135,93055,0
2016-12-13,18.372,18.619,17.897,17.957,60369,0
2016-12-14,17.977,18.422,17.73,17.947,66361,0
2016-12-15,17.987,18.312,17.897,18.067,40362,0
2016-12-16,18.047,18.362,17.572,17.77,349088,0
2016-12-19,17.77,18.294,17.572,18.165,115707,0
2016-12-20,18.214,18.777,18.047,18.53,54946,0
2016-12-21,18.559,18.559,18.095,18.135,25679,0
2016-12-22,18.234,18.714,17.917,18.619,89516,0
2016-12-23,18.699,19.231,18.462,18.777,91481,0
2016-12-27,18.777,20.15,18.777,19.894,153248,0
2016-12-28,19.963,20.3,19.351,19.756,134890,0
2016-12-29,19.706,19.933,19.341,19.498,43330,0
2016-12-30,19.469,19.766,19.173,19.508,122661,0
2017-01-03,19.638,19.806,19.144,19.411,40930,0
2017-01-04,19.261,19.658,19.221,19.469,62123,0
2017-01-05,19.449,19.686,19.074,19.212,96673,0
2017-01-06,19.251,19.618,18.827,19.134,139464,0
2017-01-09,19.134,19.168,18.392,18.896,67988,0
2017-01-10,19.144,19.203,18.807,19.114,23908,0
2017-01-11,18.827,19.044,18.659,19.004,26251,0
2017-01-12,18.966,19.193,18.442,18.956,67876,0
2017-01-13,18.926,19.431,18.866,18.994,51328,0
2017-01-17,18.994,18.994,18.482,18.669,81476,0
2017-01-18,18.62,19.508,18.392,18.966,112556,0
2017-01-19,18.985,19.163,18.709,18.777,46975,0
2017-01-20,18.797,19.044,18.749,18.985,22409,0
2017-01-23,18.985,19.064,18.525,18.719,22192,0
2017-01-24,18.836,19.231,18.284,19.054,30913,0
2017-01-25,19.044,19.231,18.787,18.946,21394,0
2017-01-26,18.956,19.558,18.758,19.558,29239,0
2017-01-27,19.667,20.764,19.104,20.685,71952,0
2017-01-30,20.882,20.882,20.131,20.497,64539,0
2017-01-31,20.507,20.665,20.113,20.507,99527,0
2017-02-01,20.665,21.04,20.27,20.29,38197,0
2017-02-02,20.26,20.26,19.83,19.913,45904,0
2017-02-03,19.913,20.448,19.746,20.368,69905,0
2017-02-06,20.418,20.605,19.526,20.21,34391,0
2017-02-07,20.131,20.495,20.103,20.103,47309,0
2017-02-08,20.16,20.16,19.667,19.796,27881,0
2017-02-09,19.766,20.21,19.608,19.726,116012,0
2017-02-10,19.766,19.796,19.36,19.648,84501,0
2017-02-13,19.766,19.963,19.548,19.796,45045,0
2017-02-14,19.431,20.093,19.431,20.043,90836,0
2017-02-15,20.15,20.32,19.776,20.16,66845,0
2017-02-16,20.053,20.33,19.953,20.31,67037,0
2017-02-17,20.32,20.33,19.993,20.32,48588,0
2017-02-21,20.31,20.398,20.113,20.27,35515,0
2017-02-22,20.22,20.547,20.22,20.358,72943,0
2017-02-23,20.408,20.557,20.24,20.517,36330,0
2017-02-24,20.467,20.705,20.25,20.448,109619,0
2017-02-27,20.527,20.715,20.448,20.595,49249,0
2017-02-28,20.477,20.547,20.103,20.113,23163,0
2017-03-01,20.507,20.725,20.467,20.635,26822,0
2017-03-02,20.557,20.64,19.983,20.053,34268,0
2017-03-03,19.993,20.386,19.953,20.003,28167,0
2017-03-06,20.21,20.21,19.568,19.667,27026,0
2017-03-07,19.538,19.963,19.538,19.648,17747,0
2017-03-08,19.836,20.014,19.608,19.716,28204,0
2017-03-09,19.806,20.142,19.658,19.895,25547,0
2017-03-10,19.934,20.094,19.518,19.608,29142,0
2017-03-13,19.488,19.994,19.458,19.498,27184,0
2017-03-14,19.478,19.786,19.183,19.578,25930,0
2017-03-15,19.468,19.716,19.37,19.458,16281,0
2017-03-16,19.37,19.654,19.33,19.4,30550,0
2017-03-17,19.3,19.528,19.132,19.23,67428,0
2017-03-20,19.25,19.29,18.756,18.784,41480,0
2017-03-21,19.082,19.082,17.992,18.002,43807,0
2017-03-22,17.942,17.952,17.576,17.714,26000,0
2017-03-23,17.714,18.14,17.714,17.824,25478,0
2017-03-24,17.843,17.962,17.644,17.694,24031,0
2017-03-27,17.536,17.872,17.223,17.644,22234,0
2017-03-28,17.634,17.922,17.629,17.814,19942,0
2017-03-29,17.724,17.872,17.596,17.625,14412,0
2017-03-30,17.576,17.853,17.416,17.615,20093,0
2017-03-31,17.466,17.634,17.388,17.516,37572,0
2017-04-03,17.466,17.526,16.932,16.98,36764,0
2017-04-04,16.872,17.12,16.802,16.95,21487,0
2017-04-05,17.05,17.08,16.772,16.842,48218,0
2017-04-06,16.752,17.348,16.713,17.308,25879,0
2017-04-07,17.16,17.486,17.16,17.358,23591,0
2017-04-10,16.634,17.253,16.634,16.762,25586,0
2017-04-11,16.694,17.397,16.694,17.16,12899,0
2017-04-12,17.14,17.15,16.722,16.762,17429,0
2017-04-13,16.832,16.832,16.504,16.604,17939,0
2017-04-17,16.604,16.842,16.361,16.624,24760,0
2017-04-18,16.335,16.862,16.228,16.524,15991,0
2017-04-19,16.276,16.456,15.91,16,31638,0
2017-04-20,15.96,16.654,15.276,16.594,25460,0
2017-04-21,16.466,16.564,16.038,16.038,15497,0
2017-04-24,16.266,16.544,15.702,16.494,19656,0
2017-04-25,16.296,16.684,15.98,16.038,28496,0
2017-04-26,15.92,16.574,15.762,16.416,26085,0
2017-04-27,16.336,16.426,16.135,16.286,10601,0
2017-04-28,16.208,16.306,15.474,15.544,18687,0
2017-05-01,15.464,15.464,14.84,15.028,31271,0
2017-05-02,15.008,15.008,14.7,14.889,46840,0
2017-05-03,14.889,15.752,14.87,15.642,41752,0
2017-05-04,15.88,15.88,15.103,15.126,20833,0
2017-05-05,15.117,15.404,15.117,15.384,24849,0
2017-05-08,15.316,15.316,15.117,15.136,10176,0
2017-05-09,15.117,15.206,15.068,15.126,33083,0
2017-05-10,15.117,15.246,15.117,15.117,13194,0
2017-05-11,15.117,15.141,14.948,15.117,27006,0
2017-05-12,15.117,15.236,15.018,15.117,30416,0
2017-05-15,15.117,15.206,15.117,15.196,21362,0
2017-05-16,15.326,15.345,15.126,15.296,28325,0
2017-05-17,15.117,15.762,15.028,15.058,45201,0
2017-05-18,16.029,16.029,15.117,15.117,29880,0
2017-05-19,15.117,15.166,15.098,15.126,34410,0
2017-05-22,15.326,15.326,15.088,15.166,37432,0
2017-05-23,15.246,15.592,15.176,15.504,13071,0
2017-05-24,15.394,15.582,15.384,15.454,22688,0
2017-05-25,15.702,15.78,15.564,15.762,36708,0
2017-05-26,15.672,16.494,15.672,15.84,47768,0
2017-05-30,15.787,15.86,15.752,15.81,31828,0
2017-05-31,15.82,15.95,15.692,15.88,25506,0
2017-06-01,15.87,16.098,15.87,16.088,13964,0
2017-06-02,16,16.554,16,16.248,48846,0
2017-06-05,16.108,16.173,15.772,15.84,34739,0
2017-06-06,15.772,15.94,15.772,15.91,24356,0
2017-06-07,15.93,16.079,15.93,16.079,8998,0
2017-06-08,16.079,16.418,15.96,16.169,37162,0
2017-06-09,16.229,16.926,16.229,16.836,28227,0
2017-06-12,16.866,17.284,16.667,16.836,21578,0
2017-06-13,16.886,17.354,16.597,17.264,21055,0
2017-06-14,17.055,17.204,16.936,17.174,15897,0
2017-06-15,17.125,17.324,16.985,17.145,20077,0
2017-06-16,17.055,17.065,16.697,16.726,58439,0
2017-06-19,16.826,16.936,16.527,16.547,17984,0
2017-06-20,16.527,16.677,16.249,16.398,20024,0
2017-06-21,16.328,16.473,16.159,16.179,12748,0
2017-06-22,16.239,16.288,16.049,16.139,15623,0
2017-06-23,16.209,16.209,15.93,15.95,104834,0
2017-06-26,15.93,16.169,15.93,16.039,19258,0
2017-06-27,16.149,16.318,16.02,16.069,20110,0
2017-06-28,16.099,16.388,16.049,16.149,18019,0
2017-06-29,16.278,16.298,16.059,16.229,22981,0
2017-06-30,16.259,16.398,16.03,16.03,70502,0
2017-07-03,16.069,16.826,16.069,16.697,9713,0
2017-07-05,16.876,17.702,16.677,17.025,70069,0
2017-07-06,17.015,17.652,16.846,17.314,26807,0
2017-07-07,17.264,17.503,17.065,17.413,14299,0
2017-07-10,17.344,17.374,16.955,16.985,21177,0
2017-07-11,17.299,17.299,16.716,16.826,21920,0
2017-07-12,16.936,16.985,16.726,16.906,14603,0
2017-07-13,16.906,16.906,16.527,16.667,18782,0
2017-07-14,16.587,16.627,16.448,16.557,21582,0
2017-07-17,16.507,16.726,16.413,16.497,5994,0
2017-07-18,16.418,16.418,16.328,16.378,14988,0
2017-07-19,16.378,16.448,16.328,16.388,6073,0
2017-07-20,16.388,16.726,16.328,16.547,16314,0
2017-07-21,16.707,16.945,16.328,16.517,46988,0
2017-07-24,16.408,16.418,16.328,16.358,20384,0
2017-07-25,16.378,16.766,16.328,16.348,16314,0
2017-07-26,16.358,16.587,16.328,16.418,14618,0
2017-07-27,16.328,16.468,16.229,16.298,40886,0
2017-07-28,16.328,16.392,16.328,16.328,15102,0
2017-07-31,16.368,16.438,16.328,16.338,22424,0
2017-08-01,16.448,16.448,16.308,16.368,20778,0
2017-08-02,16.338,16.487,16.328,16.358,17882,0
2017-08-03,16.338,16.353,16.179,16.179,25428,0
2017-08-04,16.239,16.239,16.099,16.129,6294,0
2017-08-07,16.109,16.109,15.95,16.01,7977,0
2017-08-08,15.98,16.338,15.98,16.03,22849,0
2017-08-09,16,16.039,15.94,16,16956,0
2017-08-10,16,16,15.93,15.93,22104,0
2017-08-11,16.02,16.02,15.93,15.93,68206,0
2017-08-14,16.01,16.067,15.93,15.99,16457,0
2017-08-15,16.099,16.099,15.95,15.98,6957,0
2017-08-16,16.03,16.099,15.93,16,20911,0
2017-08-17,15.98,16.089,15.93,15.93,14888,0
2017-08-18,15.93,16.159,15.93,15.93,29162,0
2017-08-21,15.93,15.95,15.93,15.95,15309,0
2017-08-22,15.99,16,15.93,15.94,15384,0
2017-08-23,15.93,16.144,15.93,15.93,17533,0
2017-08-24,16.01,16.099,15.93,16.099,21437,0
2017-08-25,16.099,16.189,15.93,15.95,10333,0
2017-08-28,15.99,16.079,15.93,15.94,12294,0
2017-08-29,15.93,16.049,15.93,15.95,21152,0
2017-08-30,15.93,16.039,15.93,15.93,12597,0
2017-08-31,15.93,15.97,15.83,15.93,24690,0
2017-09-01,15.86,16.01,15.86,15.93,38786,0
2017-09-05,15.93,15.95,15.84,15.92,48736,0
2017-09-06,15.93,15.93,15.88,15.92,42010,0
2017-09-07,15.96,16.0277,15.95,15.95,215512,0
2017-09-08,15.98,16.11,15.94,15.94,14970,0
2017-09-11,16.06,16.15,15.95,15.99,19732,0
2017-09-12,16.07,16.14,15.95,16.07,20575,0
2017-09-13,16.07,16.25,16.05,16.25,10204,0
2017-09-14,16.24,16.35,15.88,16.02,31508,0
2017-09-15,16.07,16.31,15.67,16.01,74956,0
2017-09-18,16.05,16.39,15.84,16.31,31465,0
2017-09-19,16.31,16.39,16.14,16.24,18432,0
2017-09-20,16.259,16.66,16.259,16.58,9269,0
2017-09-21,16.57,16.7,16.39,16.52,13435,0
2017-09-22,16.51,16.7,16.51,16.64,7875,0
2017-09-25,16.65,16.9,16.52,16.62,12279,0
2017-09-26,16.61,16.66,16.42,16.48,17373,0
2017-09-27,16.49,17.6,16.49,17.2,31964,0
2017-09-28,17.34,17.72,17.23,17.61,12578,0
2017-09-29,17.23,17.24,16.74,17.01,25887,0
2017-10-02,17.03,17.36,17.03,17.33,23354,0
2017-10-03,17.32,17.62,17.32,17.47,11350,0
2017-10-04,17.59,17.88,17.41,17.65,27207,0
2017-10-05,17.65,17.9,17.55,17.65,15111,0
2017-10-06,17.73,17.85,17.64,17.77,10965,0
2017-10-09,17.82,17.82,17.49,17.63,9296,0
2017-10-10,17.73,17.73,17.48,17.66,7781,0
2017-10-11,17.59,17.73,17.46,17.58,15073,0
2017-10-12,17.63,17.65,17.34,17.37,7085,0
2017-10-13,17.2,17.91,17.2,17.48,33804,0
2017-10-16,17.58,17.89,17.2,17.61,77375,0
2017-10-17,17.415,17.72,17.41,17.56,8485,0
2017-10-18,17.46,17.72,17.46,17.65,5684,0
2017-10-19,17.41,17.84,17.38,17.72,11512,0
2017-10-20,17.86,17.86,17.71,17.84,6187,0
2017-10-23,17.1324,17.4,17.1324,17.32,3352,0
2017-10-24,17.217,17.36,17.217,17.26,3456,0
2017-10-25,17.12,17.5,16.731,17.48,7992,0
2017-10-26,17.3,17.3,16.9,17.08,16753,0
2017-10-27,17.01,17.425,17,17.26,12436,0
2017-10-30,16.8811,17.3,16.81,16.94,14552,0
2017-10-31,16.97,16.97,16.5,16.63,29156,0
2017-11-01,16.74,16.78,16.53,16.62,12740,0
2017-11-02,16.6,16.93,16.6,16.93,7311,0
2017-11-03,16.6843,16.92,16.68,16.78,14392,0
2017-11-06,16.75,16.93,16.75,16.91,6848,0
2017-11-07,16.89,16.89,16.06,16.18,10551,0
2017-11-08,16.19,16.23,15.92,16.01,70481,0
2017-11-09,15.93,16.34,15.93,16.1,25135,0
2017-11-10,16.09,16.17,16,16.04,10674,0
