Date,Open,High,Low,Close,Volume,OpenInt
2005-04-07,2.6257,3.0318,2.6257,3.0318,6760,0
2005-04-08,3.0318,3.0318,3.0318,3.0318,554,0
2005-04-12,2.0483,2.0483,2.0483,2.0483,111,0
2005-04-13,2.0483,2.0483,2.0483,2.0483,1110,0
2005-04-15,2.0483,2.0483,2.0483,2.0483,554,0
2005-04-18,2.0483,2.6709,2.0483,2.6709,890,0
2005-04-19,2.6709,2.6709,2.6709,2.6709,111,0
2005-04-21,2.0483,2.0483,2.0483,2.0483,111,0
2005-04-22,2.0483,2.0483,2.0483,2.0483,554,0
2005-04-25,2.0483,2.0483,2.0483,2.0483,2771,0
2005-04-29,2.0483,2.0483,2.0483,2.0483,333,0
2005-05-03,2.0483,2.0483,1.6059,1.6059,9864,0
2005-05-20,1.6059,1.6059,1.6059,1.6059,1110,0
2005-05-31,1.7774,1.7774,1.7774,1.7774,554,0
2005-06-06,1.7774,1.7774,1.7774,1.7774,554,0
2005-06-14,2.003,2.003,2.003,2.003,1110,0
2005-06-17,2.003,2.003,2.003,2.003,1110,0
2005-06-28,1.5611,1.8318,1.5611,1.8318,579,0
2005-07-08,1.8408,1.8408,1.8408,1.8408,111,0
2005-07-22,2.003,2.003,1.8678,1.8678,1387,0
2005-08-01,2.003,2.003,2.003,2.003,1661,0
2005-08-12,2.2288,2.2288,2.2288,2.2288,333,0
2005-08-15,2.2288,2.4903,2.2288,2.4903,2384,0
2005-08-16,2.4903,2.4903,2.4903,2.4903,111,0
2005-08-17,2.0483,2.319,2.0483,2.319,356,0
2005-08-22,2.4455,2.4903,2.4455,2.4903,441,0
2005-08-23,2.4903,3.1129,2.4903,3.0318,9534,0
2005-08-24,3.1129,3.158,2.9414,3.077,3160,0
2005-08-25,3.2031,4.0064,3.1129,3.5641,5211,0
2005-08-26,4.0064,7.1281,3.2031,3.4289,6649,0
2005-08-30,4.0064,4.4484,4.0064,4.4484,1186,0
2005-08-31,4.4484,4.8994,4.4484,4.4484,3403,0
2005-09-01,4.4484,4.6739,3.5641,3.5641,5750,0
2005-09-02,3.5641,3.5641,3.1129,3.1129,1328,0
2005-09-06,3.1129,3.3385,2.6709,2.6709,3581,0
2005-09-07,2.6709,3.2031,2.6709,2.6709,2959,0
2005-09-08,2.8965,2.8965,2.8965,2.8965,554,0
2005-09-12,2.4455,2.4455,2.4455,2.4455,5427,0
2005-09-13,2.4455,2.4903,2.4455,2.4903,776,0
2005-09-15,2.5175,2.5175,2.274,2.274,1828,0
2005-09-16,2.6709,2.6709,2.6709,2.6709,5728,0
2005-09-20,2.319,2.6709,2.319,2.6709,1274,0
2005-09-21,3.1129,3.4738,3.1129,3.4738,4407,0
2005-09-22,3.5281,3.5641,3.3838,3.4738,3791,0
2005-09-23,3.3838,3.3838,3.3838,3.3838,890,0
2005-09-27,3.3838,3.3838,3.3838,3.3838,111,0
2005-09-30,2.6709,2.6709,2.6709,2.6709,333,0
2005-10-04,2.7158,2.7158,2.7158,2.7158,111,0
2005-10-05,3.5551,3.5551,3.5551,3.5551,305,0
2005-10-10,2.7158,2.7158,2.7158,2.7158,223,0
2005-10-20,2.8965,2.8965,2.8965,2.8965,111,0
2005-10-26,2.6799,2.6799,2.6799,2.6799,111,0
2005-10-27,2.8965,2.8965,2.8965,2.8965,111,0
2005-10-31,2.8965,2.8965,2.8965,2.8965,111,0
2005-11-01,2.8965,2.8965,2.8965,2.8965,441,0
2005-11-02,2.8965,2.8965,2.8965,2.8965,135,0
2005-11-03,2.8965,2.8965,2.8965,2.8965,223,0
2005-11-08,3.0318,3.0318,3.0318,3.0318,333,0
2005-11-10,2.8965,2.8965,2.8965,2.8965,776,0
2005-11-14,2.6799,2.6799,2.6709,2.6709,3377,0
2005-11-15,2.274,2.4455,2.274,2.3913,1437,0
2005-11-16,2.4001,2.4001,2.4001,2.4001,554,0
2005-11-18,2.319,2.319,2.274,2.274,890,0
2005-11-21,2.2919,2.2919,2.274,2.274,5540,0
2005-11-22,2.2288,2.2288,1.7774,1.8678,4210,0
2005-11-23,1.9128,1.9128,1.9128,1.9128,776,0
2005-11-25,1.9582,1.9582,1.9582,1.9582,111,0
2005-11-30,2.4455,2.4455,2.2288,2.2288,1773,0
2005-12-01,2.4455,2.6257,2.4455,2.4455,4648,0
2005-12-02,2.4001,2.9414,2.4001,2.6709,3990,0
2005-12-06,2.7608,2.7608,2.7608,2.7608,223,0
2005-12-08,2.7608,2.7608,2.7608,2.7608,441,0
2005-12-12,2.8513,2.8513,2.8513,2.8513,111,0
2005-12-13,2.9867,2.9867,2.9867,2.9867,169,0
2005-12-14,2.9235,2.9235,2.6709,2.6709,4763,0
2005-12-16,2.7608,2.7608,2.7608,2.7608,197,0
2005-12-21,2.8965,2.8965,2.8965,2.8965,111,0
2006-01-03,2.8965,2.8965,2.8965,2.8965,111,0
2006-01-06,2.8965,2.8965,2.8965,2.8965,274,0
2006-01-09,2.9867,3.3385,2.9867,3.3385,441,0
2006-01-13,3.4738,3.4738,3.4738,3.4738,1301,0
2006-01-17,2.8965,3.4738,2.7608,2.7608,1828,0
2006-01-20,3.5641,3.5641,3.5641,3.5641,339,0
2006-01-23,3.5641,3.5641,3.5641,3.5641,333,0
2006-01-24,3.5641,3.5641,2.7608,3.4738,890,0
2006-01-25,3.5641,3.5641,3.5641,3.5641,274,0
2006-01-26,3.5641,3.5641,3.5641,3.5641,776,0
2006-01-27,2.8063,2.8063,2.7608,2.7608,1441,0
2006-02-07,2.8965,2.8965,2.8965,2.8965,554,0
2006-02-14,2.8513,2.8513,2.8513,2.8513,2217,0
2006-02-28,3.0318,3.4738,2.8965,3.4738,2883,0
2006-03-02,3.5641,3.5641,3.5641,3.5641,111,0
2006-03-09,3.0318,3.0318,3.0318,3.0318,797,0
2006-03-17,3.5551,3.5551,3.5551,3.5551,111,0
2006-03-20,3.5551,3.5551,3.5551,3.5551,223,0
2006-03-21,3.5551,3.5551,3.5551,3.5551,223,0
2006-03-27,3.5551,3.5641,3.5551,3.5641,8171,0
2006-03-28,3.5641,3.5641,3.5641,3.5641,5300,0
2006-03-29,3.5641,3.5641,3.5641,3.5641,223,0
2006-03-31,3.6543,3.6543,3.6543,3.6543,554,0
2006-04-04,3.6543,3.6543,3.6543,3.6543,223,0
2006-04-11,3.7806,3.7806,3.7806,3.7806,829,0
2006-04-17,4.2771,4.2771,4.2771,4.2771,554,0
2006-04-18,4.4484,4.4484,4.4484,4.4484,554,0
2006-04-19,3.7806,4.4484,3.7806,4.4484,441,0
2006-04-20,4.4484,4.4484,4.4484,4.4484,333,0
2006-04-24,4.4484,4.4484,4.4484,4.4484,223,0
2006-05-09,3.7806,3.7806,3.7806,3.7806,111,0
2006-05-10,3.6725,3.6725,3.6725,3.6725,223,0
2006-05-15,3.7806,3.7806,3.6725,3.6725,1053,0
2006-05-16,3.6543,3.6725,3.6543,3.6725,1110,0
2006-05-17,3.6633,3.6633,3.6633,3.6633,1110,0
2006-05-24,3.5641,3.5641,3.5641,3.5641,274,0
2006-06-01,3.5641,3.5641,3.5641,3.5641,404,0
2006-06-06,3.5641,3.5641,3.5641,3.5641,554,0
2006-06-09,4.4484,4.4484,3.6725,3.6725,1661,0
2006-06-27,3.3385,3.4738,3.3385,3.4738,1140,0
2006-08-11,3.7806,3.7806,3.7806,3.7806,1098,0
2006-09-11,3.7356,3.7356,3.7356,3.7356,692,0
2006-09-13,3.3385,3.3385,3.3385,3.3385,1110,0
2006-09-15,3.3385,3.3385,3.3385,3.3385,665,0
2006-09-19,3.3385,3.3385,3.3385,3.3385,111,0
2006-09-26,2.8965,2.8965,2.8965,2.8965,223,0
2006-10-27,2.8965,2.8965,2.8063,2.8063,995,0
2006-11-02,2.8063,3.077,2.8063,3.077,223,0
2006-11-17,2.8063,3.077,2.6709,2.6709,1329,0
2006-12-06,2.6709,2.6709,2.6709,2.6709,274,0
2006-12-29,2.6709,2.6709,2.6709,2.6709,111,0
2007-01-24,2.003,2.003,2.003,2.003,223,0
2007-01-29,2.2288,2.2288,2.2288,2.2288,274,0
2007-02-07,2.4455,2.4455,2.4455,2.4455,274,0
2007-02-09,2.2288,2.4455,2.2288,2.4455,1053,0
2007-02-12,2.2288,2.2288,2.2288,2.2288,557,0
2007-03-01,2.2288,2.2288,2.2288,2.2288,554,0
2007-03-16,2.2288,2.2288,2.2288,2.2288,1110,0
2007-03-21,2.2288,2.2288,2.2288,2.2288,1110,0
2007-03-23,2.8965,2.8965,2.8965,2.8965,603,0
2007-03-27,2.2288,2.2288,2.2288,2.2288,554,0
2007-04-25,2.4455,2.4455,2.4455,2.4455,1110,0
2007-06-06,3.1129,3.1129,3.1129,3.1129,111,0
2007-06-18,2.8965,2.8965,2.8965,2.8965,1220,0
2007-07-09,2.5356,2.5356,2.5356,2.5356,274,0
2007-08-09,2.6257,2.6257,2.6257,2.6257,852,0
2007-08-15,2.8063,2.8063,2.8063,2.8063,1110,0
2007-08-16,2.6709,2.6709,2.6709,2.6709,1110,0
2007-09-11,2.4455,2.4455,2.4455,2.4455,554,0
2007-09-18,2.7069,2.7069,2.7069,2.7069,163,0
2007-09-20,2.4455,2.7069,2.4455,2.7069,890,0
2007-09-26,2.7158,2.7158,2.7158,2.7158,441,0
2007-10-01,2.6709,2.6709,2.6709,2.6709,776,0
2007-10-02,2.6709,2.6709,2.6709,2.6709,169,0
2007-10-03,2.6709,2.7158,2.6709,2.6709,1765,0
2007-11-20,2.4455,2.4455,2.4455,2.4455,163,0
2007-11-27,2.4455,2.4455,2.4455,2.4455,2905,0
2007-11-29,2.4455,2.4455,2.4455,2.4455,1996,0
2007-12-07,3.158,3.158,2.9414,2.9414,1053,0
2007-12-17,3.1129,3.1129,3.1129,3.1129,554,0
2008-01-02,3.5641,3.7806,3.5641,3.7806,3790,0
2008-01-04,3.5641,3.5641,3.3385,3.5641,8313,0
2008-01-11,3.5732,3.5732,3.5732,3.5732,333,0
2008-01-14,3.7806,3.8708,3.7806,3.8708,1419,0
2008-01-18,3.7806,3.7806,3.7806,3.7806,1110,0
2008-01-28,4.0064,4.0064,4.0064,4.0064,1773,0
2008-01-29,3.7806,3.7806,3.7806,3.7806,223,0
2008-01-31,4.0064,4.0064,4.0064,4.0064,554,0
2008-02-07,3.8708,3.8708,3.8708,3.8708,135,0
2008-02-08,3.916,3.916,3.916,3.916,223,0
2008-02-20,4.0964,4.1235,4.0064,4.0064,4434,0
2008-02-28,4.0514,4.0514,4.0514,4.0514,1661,0
2008-02-29,4.0064,4.0064,4.0064,4.0064,3332,0
2008-03-10,3.8708,3.8708,3.8708,3.8708,111,0
2008-03-17,4.0064,4.0064,4.0064,4.0064,829,0
2008-03-18,3.8708,3.8708,3.8708,3.8708,535,0
2008-03-19,3.8708,3.8708,3.8708,3.8708,554,0
2008-04-04,3.916,3.916,3.916,3.916,274,0
2008-04-08,3.916,3.916,3.916,3.916,554,0
2008-04-16,3.916,3.916,3.916,3.916,554,0
2008-04-29,3.8708,3.8889,3.8708,3.8708,2217,0
2008-04-30,3.7806,3.7806,3.7806,3.7806,1110,0
2008-05-09,3.7717,3.7717,3.6994,3.6994,8436,0
2008-05-14,3.6092,3.6092,3.6092,3.6092,1661,0
2008-05-21,3.7446,3.7446,3.7446,3.7446,554,0
2008-05-22,3.8619,3.8619,3.8619,3.8619,499,0
2008-05-28,3.7988,3.7988,2.2288,2.9414,50980,0
2008-05-29,2.9414,2.9414,2.7158,2.8965,7646,0
2008-05-30,2.8965,3.1129,2.8965,3.1129,1550,0
2008-06-02,3.5641,3.5641,3.5641,3.5641,554,0
2008-06-03,4.0064,4.0064,4.0064,4.0064,829,0
2008-06-04,4.0064,4.0064,4.0064,4.0064,388,0
2008-06-05,4.0064,4.0064,2.6709,3.1129,15739,0
2008-06-06,3.2031,3.3838,3.2031,3.3838,1661,0
2008-06-10,3.5641,3.5641,3.5641,3.5641,554,0
2008-06-11,3.4289,3.4289,3.4289,3.4289,1328,0
2008-06-12,3.5641,3.5641,3.5641,3.5641,554,0
2008-06-17,3.3385,3.3385,3.2484,3.2484,1661,0
2008-06-19,3.2393,3.2484,3.2393,3.2484,890,0
2008-06-26,3.2031,3.2031,3.1129,3.1129,15518,0
2008-07-02,3.1489,3.158,3.1489,3.158,1550,0
2008-07-17,3.1129,3.1129,3.0318,3.1129,13753,0
2008-07-22,3.158,3.158,3.158,3.158,1661,0
2008-07-23,3.1129,3.1129,3.1129,3.1129,1006,0
2008-07-24,3.4289,4.0064,3.4289,4.0064,7006,0
2008-07-28,4.4484,4.4484,3.6092,3.6092,2771,0
2008-07-29,4.4484,5.3418,2.7158,3.4738,24066,0
2008-07-30,4.0064,4.2318,4.0064,4.2318,1421,0
2008-08-05,3.3385,3.3385,3.3385,3.3385,554,0
2008-08-11,3.158,3.158,2.7158,2.8965,5540,0
2008-08-12,2.9414,2.9414,2.9414,2.9414,1110,0
2008-08-13,2.9414,2.9414,2.9414,2.9414,776,0
2008-08-15,3.4738,3.4738,3.4738,3.4738,1110,0
2008-08-18,3.4738,3.4738,3.4738,3.4738,1661,0
2008-09-04,3.916,3.916,3.8708,3.916,3328,0
2008-09-05,3.4738,3.4738,3.4738,3.4738,111,0
2008-09-08,3.7806,3.7806,3.7806,3.7806,2217,0
2008-09-09,3.7806,3.7806,3.7806,3.7806,1110,0
2008-09-10,3.7806,3.916,3.7806,3.916,1550,0
2008-09-16,3.916,4.0064,3.916,4.0064,1328,0
2008-09-17,4.0064,4.0064,4.0064,4.0064,1110,0
2008-09-18,4.3673,4.3673,4.0064,4.0064,895,0
2008-09-23,4.2318,4.4484,4.2318,4.3673,890,0
2008-09-26,4.4484,4.4484,4.4484,4.4484,1661,0
2008-09-29,4.4484,4.8994,4.4484,4.8994,719,0
2008-10-01,4.8994,4.8994,4.8994,4.8994,169,0
2008-10-02,4.4484,4.4484,4.4484,4.4484,4544,0
2008-10-06,3.9612,3.9612,1.7774,2.5356,31958,0
2008-10-07,2.8965,2.8965,2.8965,2.8965,890,0
2008-10-08,2.6709,2.6709,2.6709,2.6709,5591,0
2008-10-09,2.6709,2.6709,2.6618,2.6618,1951,0
2008-10-10,2.4455,2.4455,2.1385,2.2288,5540,0
2008-10-13,2.4455,2.4903,2.4455,2.4903,995,0
2008-10-14,2.4903,2.4903,2.4903,2.4903,1110,0
2008-10-15,2.4903,2.4903,2.4903,2.4903,223,0
2008-10-16,2.4455,2.4455,2.4455,2.4455,1661,0
2008-10-17,2.4455,2.4455,2.4455,2.4455,554,0
2008-10-21,2.4903,2.4903,2.4903,2.4903,554,0
2008-10-27,2.4455,2.4455,2.2288,2.2288,1110,0
2008-10-28,2.5806,2.5806,2.5806,2.5806,11083,0
2008-10-29,2.5806,2.5806,2.5806,2.5806,2576,0
2008-10-30,4.2318,5.3418,4.2318,4.8994,1328,0
2008-10-31,4.4484,4.4484,4.4484,4.4484,2195,0
2008-11-03,4.0064,4.4484,2.4455,4.0064,3879,0
2008-11-06,4.0064,4.0064,4.0064,4.0064,441,0
2008-11-20,2.2288,2.274,2.2288,2.274,12136,0
2008-11-24,2.2288,2.2288,2.2288,2.2288,275,0
2008-12-01,2.6709,2.6709,2.6709,2.6709,1110,0
2008-12-03,2.6709,2.6709,2.6709,2.6709,3328,0
2008-12-12,2.6709,2.6709,2.6709,2.6709,11083,0
2008-12-17,2.6709,2.6709,2.6709,2.6709,554,0
2008-12-29,2.6709,2.6709,2.6709,2.6709,554,0
2008-12-30,2.6709,2.6709,2.6709,2.6709,1792,0
2009-01-05,2.6709,2.6709,2.6709,2.6709,977,0
2009-01-06,2.6709,2.6709,2.6709,2.6709,2217,0
2009-01-07,2.6709,2.6709,2.6709,2.6709,1053,0
2009-01-28,2.6709,2.6709,2.6709,2.6709,111,0
2009-01-29,2.6709,2.6709,2.6709,2.6709,1110,0
2009-02-10,2.6077,2.6709,2.6077,2.6709,776,0
2009-02-13,2.6257,2.6257,2.6257,2.6257,554,0
2009-02-17,2.6709,2.6709,2.6709,2.6709,1524,0
2009-02-18,2.6709,2.6709,2.6709,2.6709,527,0
2009-02-26,2.6709,2.6709,2.6709,2.6709,1661,0
2009-03-02,2.8513,2.8965,2.6257,2.6257,9641,0
2009-03-26,2.6618,6.2348,2.6618,2.6709,30589,0
2009-03-27,2.8965,4.4484,2.8965,3.1129,22344,0
2009-03-31,3.3385,3.3385,3.3385,3.3385,5540,0
2009-04-03,3.3295,3.3295,3.3295,3.3295,169,0
2009-04-06,3.3385,6.2348,3.2484,3.4289,6636,0
2009-04-07,3.4289,3.5641,3.2484,3.5641,22054,0
2009-04-08,3.5641,3.5641,3.5641,3.5641,2771,0
2009-04-09,3.5641,3.5641,3.5641,3.5641,2771,0
2009-04-14,3.7446,3.9973,3.7446,3.9973,1996,0
2009-04-15,3.916,4.0152,3.916,4.0064,14852,0
2009-04-16,4.0064,4.0064,4.0064,4.0064,554,0
2009-04-20,3.7806,3.7806,3.7806,3.7806,1550,0
2009-04-22,3.7806,3.7806,3.7806,3.7806,1110,0
2009-04-23,3.7717,3.7806,3.7717,3.7806,2395,0
2009-04-28,3.7806,3.7806,3.7806,3.7806,5320,0
2009-04-29,3.7806,3.7806,3.7806,3.7806,2217,0
2009-05-01,4.0064,4.0064,4.0064,4.0064,1231,0
2009-05-04,4.0064,4.0964,4.0064,4.0064,10343,0
2009-05-05,3.6092,4.0064,3.6092,4.0064,499,0
2009-05-06,4.0064,4.0064,4.0064,4.0064,1996,0
2009-05-07,4.0064,4.4484,3.6092,4.4484,4797,0
2009-05-08,4.2859,5.3418,4.2859,4.6739,4968,0
2009-05-11,5.5944,5.5944,5.5944,5.5944,111,0
2009-05-12,5.5944,5.7027,5.3418,5.7027,7176,0
2009-05-13,5.5672,5.5672,5.5672,5.5672,1110,0
2009-05-14,5.3418,5.3418,5.2966,5.2966,1661,0
2009-05-19,6.6772,6.6772,5.5672,5.7929,4210,0
2009-05-20,5.3868,5.4768,5.2966,5.2966,2663,0
2009-05-21,5.3418,5.3418,5.3418,5.3418,5098,0
2009-05-22,5.3418,5.3418,5.3418,5.3418,1110,0
2009-05-26,5.3325,5.3325,5.3325,5.3325,776,0
2009-05-27,5.2514,5.5221,5.2514,5.5221,1661,0
2009-05-28,5.5221,5.5221,5.45,5.45,610,0
2009-06-01,5.2966,5.396,5.2966,5.396,719,0
2009-06-02,5.3418,5.3868,5.3239,5.3597,12136,0
2009-06-03,5.2966,5.2966,5.2966,5.2966,1110,0
2009-06-08,5.08,5.2063,5.08,5.1251,3080,0
2009-06-11,5.1342,5.2063,5.1251,5.1251,3457,0
2009-06-12,5.1251,5.1251,5.1251,5.1251,2217,0
2009-06-17,4.99,4.99,4.99,4.99,188,0
2009-06-23,5.1432,5.1432,5.1251,5.1251,3851,0
2009-06-24,5.1251,5.1251,4.6739,4.8994,10770,0
2009-08-10,4.5384,4.5384,4.5384,4.5384,1661,0
2009-08-26,4.8994,4.8994,4.5384,4.5384,4530,0
2009-08-28,4.4484,4.4484,4.4484,4.4484,573,0
2009-08-31,5.7929,5.9643,5.3418,5.3418,5154,0
2009-09-08,5.1251,5.1251,5.1251,5.1251,1110,0
2009-09-15,5.7929,6.0094,5.7929,6.0094,1358,0
2009-09-18,6.0094,6.0094,5.7929,6.0094,1414,0
2009-09-21,5.7929,5.7929,5.7929,5.7929,665,0
2009-09-22,5.5762,5.5762,5.5762,5.5762,111,0
2009-09-25,5.3418,5.3868,5.3418,5.3868,609356,0
2009-09-29,5.7929,6.0094,5.7929,5.7929,3328,0
2009-09-30,5.9283,5.9283,5.7027,5.7027,4544,0
2009-10-01,5.7565,5.7565,5.7565,5.7565,554,0
2009-10-02,5.3418,5.3418,5.3418,5.3418,3765,0
2009-10-06,5.3597,5.3597,5.3597,5.3597,554,0
2009-10-07,5.9555,5.9643,5.9555,5.9643,1196,0
2009-10-08,5.3418,5.3418,5.3418,5.3418,916,0
2009-10-16,5.7027,5.7027,5.7027,5.7027,995,0
2009-10-19,5.6305,5.6305,5.6305,5.6305,1220,0
2009-10-20,5.7929,5.9643,5.7929,5.9643,2125,0
2009-10-21,6.2348,6.325,6.2348,6.2348,3733,0
2009-10-22,6.4153,6.6772,6.2348,6.5057,5556,0
2009-10-23,6.6411,6.6411,6.4514,6.4514,233,0
2009-10-26,6.5057,6.6772,6.5057,6.6772,2954,0
2009-10-27,7.1281,7.1281,6.0094,6.0094,1441,0
2009-10-28,6.0094,6.0094,5.7929,5.7929,708,0
2009-10-30,5.8289,5.8742,5.8289,5.8742,2384,0
2009-11-04,5.5672,5.5672,5.5672,5.5672,776,0
2009-11-05,5.7929,5.7929,5.7929,5.7929,223,0
2009-11-06,6.7311,6.7311,5.7929,5.7929,2438,0
2009-11-10,6.5057,6.6772,6.5057,6.6772,1110,0
2009-11-11,6.8122,6.8122,6.6772,6.6772,1773,0
2009-11-12,7.1281,7.1281,6.6772,6.6772,1550,0
2009-11-16,6.1449,6.1449,6.1449,6.1449,111,0
2009-11-17,7.1281,7.1281,7.1281,7.1281,435,0
2009-11-18,6.0545,6.0545,6.0545,6.0545,223,0
2009-11-20,6.2348,7.9222,6.2348,6.6772,2027,0
2009-11-24,6.7673,6.7673,6.7673,6.7673,111,0
2009-11-30,7.2996,7.2996,6.7221,6.7221,1661,0
2009-12-02,7.8409,7.8409,7.1281,7.8409,2217,0
2009-12-03,7.8409,15.141,7.1281,7.9222,8275,0
2009-12-04,7.1281,7.1281,7.1281,7.1281,441,0
2009-12-09,7.1281,7.137,7.1281,7.1281,746,0
2009-12-10,7.1102,7.1102,6.6772,7.1102,2927,0
2009-12-11,6.9478,6.9478,6.9478,6.9478,111,0
2009-12-14,6.6772,6.6772,6.6772,6.6772,441,0
2009-12-15,7.1281,7.8409,6.7673,7.8409,2907,0
2009-12-16,7.85,7.85,7.0379,7.0379,2084,0
2009-12-17,7.0379,7.0379,6.6772,6.6772,1441,0
2009-12-18,7.0379,7.0379,6.6772,7.0379,1258,0
2009-12-21,6.6772,6.6772,6.6772,6.6772,2717,0
2009-12-22,6.6772,6.6772,6.4607,6.5869,5733,0
2009-12-28,6.6772,6.6772,6.6318,6.6318,2938,0
2009-12-29,6.7221,6.7221,6.6318,6.7221,995,0
2009-12-30,6.6318,6.6318,6.6318,6.6318,333,0
2009-12-31,6.6772,6.9929,6.6772,6.9929,2438,0
2010-01-04,6.9929,6.9929,6.6772,6.6772,441,0
2010-01-05,6.6772,6.6772,6.6772,6.6772,627,0
2010-01-06,6.6772,6.6772,6.6772,6.6772,333,0
2010-01-07,6.9929,6.9929,6.9929,6.9929,223,0
2010-01-08,6.6772,6.6772,6.6772,6.6772,333,0
2010-01-11,6.6772,6.6772,6.6772,6.6772,333,0
2010-01-12,6.6772,6.6772,6.6772,6.6772,2883,0
2010-01-13,6.6772,6.6772,6.6772,6.6772,223,0
2010-01-14,6.6772,6.9929,6.6772,6.9929,554,0
2010-01-15,9.617,9.617,6.6772,6.6772,787,0
2010-01-19,9.617,9.617,6.6772,7.1281,27120,0
2010-01-20,9.511,9.511,7.1281,8.0125,6481,0
2010-01-21,8.0125,8.2833,8.0125,8.0125,2549,0
2010-01-22,8.2833,8.2833,7.3448,8.2833,5250,0
2010-01-25,8.4636,8.4636,8.4636,8.4636,2715,0
2010-01-26,9.3465,9.3465,8.4636,8.4636,2050,0
2010-01-27,8.4636,8.4636,8.4636,8.4636,1996,0
2010-01-29,8.4636,8.5538,8.4636,8.4636,1247,0
2010-02-01,8.4636,8.68,8.4636,8.4636,995,0
2010-02-02,8.4636,8.68,8.4636,8.68,2245,0
2010-02-03,8.0125,8.0125,8.0125,8.0125,139,0
2010-02-04,8.68,8.68,8.0125,8.0125,333,0
2010-02-05,7.5704,8.3734,7.5704,8.3734,1862,0
2010-02-08,7.5704,7.5704,7.5704,7.5704,111,0
2010-02-09,7.5704,7.5704,7.5704,7.5704,554,0
2010-02-10,7.7509,7.7509,7.5704,7.5704,6759,0
2010-02-11,7.3448,7.3448,7.3448,7.3448,554,0
2010-02-12,7.5704,7.5704,7.5704,7.5704,6649,0
2010-02-16,7.5704,8.68,7.5704,8.68,8258,0
2010-02-18,8.4636,8.4636,8.4636,8.4636,665,0
2010-02-19,8.6712,8.68,8.4636,8.4636,890,0
2010-02-23,8.4636,8.4636,7.3448,7.3448,4986,0
2010-02-25,7.3898,7.408,7.3898,7.408,249,0
2010-02-26,7.3898,7.9222,7.3898,7.9222,223,0
2010-03-01,7.3898,7.9222,7.3898,7.9222,441,0
2010-03-02,7.3898,7.3898,7.3898,7.3898,169,0
2010-03-04,7.6157,7.6157,7.6157,7.6157,111,0
2010-03-05,7.9222,8.0125,7.9222,8.0125,3287,0
2010-03-08,8.2382,8.68,8.2382,8.68,2955,0
2010-03-09,8.7707,8.7707,8.0125,8.68,3294,0
2010-03-10,8.2382,8.4636,8.2382,8.4636,3328,0
2010-03-11,8.6712,8.6712,8.6712,8.6712,274,0
2010-03-15,8.68,8.9057,8.68,8.68,10028,0
2010-03-16,8.7255,8.7255,8.7255,8.7255,333,0
2010-03-17,8.0757,8.0757,8.0757,8.0757,146,0
2010-03-18,8.4636,8.5086,8.0125,8.0125,4123,0
2010-03-19,8.2833,8.2833,7.8409,8.0125,6564,0
2010-03-22,8.0125,8.0125,8.0125,8.0125,125,0
2010-03-23,7.823,8.4636,7.823,8.4636,829,0
2010-03-26,7.4802,8.0578,7.4802,8.0578,1054,0
2010-03-29,8.4636,8.4636,8.0125,8.0125,1441,0
2010-03-30,7.4802,7.4802,7.4802,7.4802,111,0
2010-04-05,7.4802,7.5704,7.2093,7.5704,1328,0
2010-04-06,7.2093,7.5704,7.2093,7.5704,1156,0
2010-04-08,8.0125,8.0125,8.0125,8.0125,1550,0
2010-04-13,8.5086,8.5086,8.5086,8.5086,274,0
2010-04-14,7.6605,8.2382,7.6605,8.2382,223,0
2010-04-19,7.6605,7.6605,7.6605,7.6605,223,0
2010-04-20,8.2382,8.6353,8.2382,8.6353,2439,0
2010-04-21,8.9057,8.9057,8.6353,8.6353,1773,0
2010-04-26,8.0125,8.0125,7.6157,7.6157,2029,0
2010-04-28,7.9042,7.9042,7.9042,7.9042,111,0
2010-04-29,7.4352,8.0125,7.4352,8.0125,524,0
2010-04-30,7.4352,7.4352,7.4352,7.4352,111,0
2010-05-04,7.4802,7.4802,7.4802,7.4802,111,0
2010-05-05,7.4352,7.7146,7.4352,7.7146,334,0
2010-05-06,7.4352,7.4352,7.3448,7.3448,1110,0
2010-05-10,8.0125,8.9057,7.3898,7.3898,4790,0
2010-05-11,7.3898,7.3898,7.3898,7.3898,111,0
2010-05-14,7.5704,8.9137,7.3898,7.3898,2688,0
2010-05-17,7.4802,7.4802,7.4802,7.4802,309,0
2010-05-19,7.4802,7.4802,7.4802,7.4802,111,0
2010-05-20,8.0125,8.0125,8.0036,8.0125,2095,0
2010-05-21,8.9057,8.9057,8.9057,8.9057,554,0
2010-05-24,8.9057,8.9057,8.9057,8.9057,554,0
2010-05-25,8.59,8.6622,8.4636,8.4636,554,0
2010-05-26,8.4094,8.4094,8.4094,8.4094,554,0
2010-05-27,8.2382,8.2382,8.2382,8.2382,111,0
2010-05-28,8.8159,8.9057,8.4636,8.9057,9466,0
2010-06-01,8.8881,12.38,8.8881,10.656,13768,0
2010-06-02,10.656,10.656,10.322,10.601,5057,0
2010-06-03,10.666,11.134,9.6,10.683,19628,0
2010-06-04,10.666,10.666,9.1397,10.041,5486,0
2010-06-07,10.041,11.134,9.3465,9.799,54813,0
2010-06-08,10.049,10.91,8.9057,10.91,18730,0
2010-06-09,10.91,10.91,10.069,10.639,9138,0
2010-06-10,10.91,11.804,10.185,11.441,51894,0
2010-06-11,11.804,11.804,10.756,10.992,30182,0
2010-06-14,11.795,11.804,10.242,11.578,20274,0
2010-06-15,11.675,11.804,11.503,11.578,12007,0
2010-06-16,11.578,11.795,10.756,11.307,10247,0
2010-06-17,11.351,11.351,10.251,11.125,6318,0
2010-06-18,11.125,11.756,10.863,10.945,25022,0
2010-06-21,10.964,11.441,10.006,10.006,22119,0
2010-06-22,9.944,11.134,9.557,10.006,22690,0
2010-06-23,9.862,11.694,9.862,11.182,41477,0
2010-06-24,10.999,11.804,10.62,11.182,43762,0
2010-06-25,11.494,11.756,9.799,10.098,530793,0
2010-06-28,10.117,10.117,8.9323,9.0405,35645,0
2010-06-29,9.0405,9.393,8.3734,8.3734,16070,0
2010-06-30,8.3734,8.9878,7.3087,7.9674,47537,0
2010-07-01,7.7959,7.9674,6.8034,7.426,22716,0
2010-07-02,7.5704,7.5704,6.8756,7.3268,17847,0
2010-07-06,6.9117,7.5074,6.8484,6.8484,23148,0
2010-07-07,6.8395,7.0201,5.5944,6.6411,31592,0
2010-07-08,7.426,7.5614,7.2187,7.4802,40834,0
2010-07-09,7.2635,7.426,6.9478,7.426,4051,0
2010-07-12,7.3538,7.3538,7.1281,7.137,17985,0
2010-07-13,7.2365,7.2817,7.0201,7.2275,20320,0
2010-07-14,7.2004,7.4169,6.8667,7.0019,9968,0
2010-07-15,7.0288,7.3176,6.8216,6.9478,6057,0
2010-07-16,6.9027,7.462,6.7673,6.9478,9479,0
2010-07-19,6.9659,7.1281,6.8304,7.047,11906,0
2010-07-20,7.047,7.4802,6.7853,7.4802,2808,0
2010-07-21,7.4533,7.4533,7.3268,7.3991,4363,0
2010-07-22,7.4533,7.8862,7.4439,7.8862,4789,0
2010-07-23,7.8952,8.4727,7.8952,8.4004,4632,0
2010-07-26,9.4386,9.4386,7.9856,8.2833,21413,0
2010-07-27,8.166,8.8881,6.7853,8.0847,13016,0
2010-07-28,8.3552,8.3552,7.462,8.0216,16679,0
2010-07-29,8.0578,8.3465,7.6517,8.166,13609,0
2010-07-30,8.0757,8.0757,7.5795,7.9042,6387,0
2010-08-02,7.9583,8.0397,7.6336,8.0125,9269,0
2010-08-03,8.1207,8.5177,8.1207,8.4004,2948,0
2010-08-04,9.924,9.924,8.2109,8.9785,5045,0
2010-08-05,8.9503,10.395,8.1388,10.049,38223,0
2010-08-06,10.079,10.251,9.6,10.024,3866,0
2010-08-09,9.924,11.569,9.627,10.872,21084,0
2010-08-10,10.791,10.791,10.089,10.089,3053,0
2010-08-11,9.998,10.069,9.1492,9.2942,9630,0
2010-08-12,9.2849,9.4743,9.2761,9.2761,2572,0
2010-08-13,9.3118,10.729,8.5809,9.1397,9299,0
2010-08-16,9.0946,10.582,8.9137,9.962,12076,0
2010-08-17,10.034,10.14,9.4654,10.14,9136,0
2010-08-18,10.108,10.782,10.108,10.782,4127,0
2010-08-19,10.721,10.721,9.924,10.108,13776,0
2010-08-20,9.981,10.159,9.981,10.059,9009,0
2010-08-23,10.376,10.376,9.924,9.954,8191,0
2010-08-24,9.924,10.15,9.2411,9.2411,16922,0
2010-08-25,9.1939,9.79,9.158,9.79,5417,0
2010-08-26,9.745,9.745,9.1851,9.4128,4694,0
2010-08-27,9.4922,10.693,9.2942,10.693,7307,0
2010-08-30,10.639,10.639,10.242,10.242,6146,0
2010-08-31,10.15,10.15,9.682,9.898,2332,0
2010-09-01,9.898,10.739,9.511,10.739,16020,0
2010-09-02,9.835,10.693,9.774,10.504,2879,0
2010-09-03,10.629,10.629,10.421,10.565,3097,0
2010-09-07,10.331,10.556,10.089,10.15,9354,0
2010-09-08,10.041,10.049,9.1766,9.88,22168,0
2010-09-09,9.962,9.962,9.699,9.808,2643,0
2010-09-10,10.049,10.049,9.764,9.764,1826,0
2010-09-13,9.853,10.177,9.4128,10.177,6114,0
2010-09-14,10.14,10.574,9.4743,9.708,20935,0
2010-09-15,9.717,10.251,9.2499,10.223,12866,0
2010-09-16,10.195,10.495,9.826,10.487,4057,0
2010-09-17,10.495,10.601,9.971,10.108,21398,0
2010-09-20,10.278,10.629,10.049,10.629,11329,0
2010-09-21,10.477,10.693,10.126,10.242,5918,0
2010-09-22,10.331,10.495,9.745,10.205,6401,0
2010-09-23,10.159,10.159,9.88,9.889,2415,0
2010-09-24,10.024,10.764,10.024,10.764,5275,0
2010-09-27,10.739,10.739,9.944,10.195,1043,0
2010-09-28,10.574,10.574,10.015,10.285,1234,0
2010-09-29,10.294,10.919,10.294,10.919,10952,0
2010-09-30,10.773,10.773,10.126,10.495,5249,0
2010-10-01,10.582,10.91,10.117,10.35,5389,0
2010-10-04,10.799,10.799,10.376,10.439,3074,0
2010-10-05,10.556,10.837,10.556,10.837,7109,0
2010-10-06,10.827,10.827,10.448,10.448,2569,0
2010-10-07,10.639,10.639,10.117,10.117,6339,0
2010-10-08,10.773,10.919,10.712,10.919,6694,0
2010-10-11,10.855,10.919,10.855,10.855,1035,0
2010-10-12,10.9,10.9,10.648,10.818,1253,0
2010-10-13,10.703,10.799,10.242,10.703,12542,0
2010-10-14,10.666,10.808,10.368,10.648,4329,0
2010-10-15,10.808,10.808,10.601,10.601,22679,0
2010-10-18,10.693,10.846,10.648,10.846,12596,0
2010-10-19,10.712,10.827,10.712,10.712,5855,0
2010-10-20,10.739,11.28,10.721,10.999,9213,0
2010-10-21,10.999,10.999,10.739,10.919,5480,0
2010-10-22,10.782,10.999,10.782,10.999,4956,0
2010-10-25,10.999,10.999,10.837,10.919,10802,0
2010-10-26,10.9,11.727,10.9,11.297,10583,0
2010-10-27,11.466,11.622,11.144,11.233,4771,0
2010-10-28,11.434,11.434,11.134,11.134,6555,0
2010-10-29,11.089,11.721,11.089,11.251,12839,0
2010-11-01,11.233,11.684,11.144,11.162,9539,0
2010-11-02,11.369,11.369,10.964,11.034,13746,0
2010-11-03,11.054,11.054,11.054,11.054,504,0
2010-11-04,12.552,12.552,10.89,11.007,20272,0
2010-11-05,11.044,11.054,10.827,10.863,7272,0
2010-11-08,10.827,11.007,10.666,10.964,15680,0
2010-11-09,11.945,11.945,10.739,10.739,3466,0
2010-11-10,10.855,11.198,10.799,10.982,16813,0
2010-11-11,10.928,11.007,10.749,10.919,8533,0
2010-11-12,10.791,11.007,10.791,10.955,4148,0
2010-11-15,10.458,10.992,10.205,10.756,19241,0
2010-11-16,10.827,10.827,10.739,10.764,8908,0
2010-11-17,10.827,10.992,10.041,10.041,5142,0
2010-11-18,10.376,11.007,10.215,11.007,4895,0
2010-11-19,11.016,11.476,10.656,10.674,20234,0
2010-11-22,10.232,10.656,10.034,10.656,2735,0
2010-11-23,10.495,10.712,10.495,10.61,1610,0
2010-11-24,11.378,11.378,10.872,10.955,6262,0
2010-11-26,11.684,11.684,11.388,11.406,674,0
2010-11-29,11.341,11.341,10.159,10.846,12378,0
2010-11-30,10.764,10.791,10.251,10.376,3973,0
2010-12-01,10.546,10.546,10.015,10.514,9907,0
2010-12-02,9.924,10.591,9.907,10.514,131357,0
2010-12-03,10.43,10.601,10.285,10.601,9098,0
2010-12-06,10.601,10.955,10.54,10.955,7519,0
2010-12-07,11.016,11.097,10.955,11.034,8994,0
2010-12-08,11.19,11.28,11.016,11.016,9118,0
2010-12-09,11.097,11.097,10.827,10.872,13210,0
2010-12-10,10.799,11.007,10.791,10.973,13325,0
2010-12-13,11.026,11.026,10.782,10.782,5114,0
2010-12-14,10.91,10.91,10.556,10.648,15875,0
2010-12-15,10.91,11.097,10.764,10.872,6638,0
2010-12-16,11.061,11.061,10.799,10.89,7224,0
2010-12-17,10.703,10.703,10.089,10.242,15328,0
2010-12-20,10.304,10.467,10.069,10.385,4331,0
2010-12-21,10.385,10.61,10.159,10.285,7395,0
2010-12-22,10.195,10.278,9.862,9.971,19380,0
2010-12-23,9.774,10.411,9.745,9.808,10991,0
2010-12-27,9.924,9.924,9.79,9.853,2513,0
2010-12-28,9.745,9.915,9.699,9.699,9427,0
2010-12-29,9.745,9.745,9.4028,9.4465,6803,0
2010-12-30,10.368,10.368,9.4822,9.4822,4882,0
2010-12-31,9.521,9.538,9.1939,9.4654,4468,0
2011-01-03,9.1138,9.557,9.1138,9.4128,8979,0
2011-01-04,9.3841,9.4654,9.1492,9.1492,7719,0
2011-01-05,9.1311,9.2034,9.0235,9.0235,6116,0
2011-01-06,9.0946,9.1311,8.9503,9.0861,11554,0
2011-01-07,9.2219,9.2219,8.9878,9.0405,10793,0
2011-01-10,9.1311,9.3041,9.1138,9.1851,5023,0
2011-01-11,9.2674,9.4554,9.2674,9.4386,4881,0
2011-01-12,9.4554,9.826,9.3555,9.617,4703,0
2011-01-13,9.682,10.059,9.609,9.862,5904,0
2011-01-14,9.862,9.998,9.862,9.971,3791,0
2011-01-18,10.015,10.015,9.682,9.853,4794,0
2011-01-19,9.627,9.88,9.627,9.816,3531,0
2011-01-20,9.764,10.368,9.1674,9.915,5936,0
2011-01-21,10.232,10.376,9.764,10.251,22949,0
2011-01-24,10.376,10.376,10.294,10.376,14564,0
2011-01-25,10.26,10.467,10.069,10.069,4494,0
2011-01-26,10.27,10.331,10.14,10.314,4134,0
2011-01-27,10.285,10.35,9.889,10.35,9804,0
2011-01-28,10.215,10.368,9.699,9.726,5472,0
2011-01-31,9.745,10.26,9.4743,9.845,9837,0
2011-02-01,9.745,10.15,9.745,9.915,5614,0
2011-02-02,10.159,10.159,9.4922,9.6,3296,0
2011-02-03,9.4822,9.745,9.4743,9.538,7468,0
2011-02-04,9.4922,9.4922,9.2942,9.3465,3802,0
2011-02-07,9.3289,9.3555,9.1043,9.3555,2187,0
2011-02-08,9.2849,9.4554,9.1397,9.4554,4362,0
2011-02-09,9.4028,9.745,9.3652,9.6,57976,0
2011-02-10,9.6,10.089,9.6,9.924,3556,0
2011-02-11,9.971,9.971,9.0235,9.674,29665,0
2011-02-14,9.6,9.6,8.8068,9.2585,5067,0
2011-02-15,9.2499,9.835,9.2499,9.3289,7674,0
2011-02-16,9.1138,9.4128,9.1043,9.3041,3367,0
2011-02-18,9.0501,9.4822,9.0501,9.2132,5712,0
2011-02-22,9.2674,9.4465,9.0681,9.1043,5200,0
2011-02-23,9.0235,9.1138,8.8159,8.8335,15631,0
2011-02-24,8.8426,9.3841,8.7707,9.2315,10987,0
2011-02-25,9.158,9.3197,9.1138,9.1766,6881,0
2011-02-28,9.0681,9.2411,9.0501,9.0946,2037,0
2011-03-01,9.3841,9.4128,8.9503,9.0405,5178,0
2011-03-02,8.9596,9.1851,8.9323,9.0861,4928,0
2011-03-03,9.1674,9.3289,9.1138,9.3289,6541,0
2011-03-04,9.4216,9.4743,9.2761,9.3465,4460,0
2011-03-07,9.4743,9.4743,9.3118,9.3118,1165,0
2011-03-08,9.3118,9.636,9.2132,9.636,4880,0
2011-03-09,9.764,9.924,9.53,9.924,7157,0
2011-03-10,10.015,10.015,9.656,9.691,7058,0
2011-03-11,9.682,9.835,9.609,9.835,6020,0
2011-03-14,9.726,9.845,9.565,9.609,8575,0
2011-03-15,10.108,10.108,9.726,9.816,4134,0
2011-03-16,9.924,9.981,9.664,9.736,4255,0
2011-03-17,9.754,9.924,9.4654,9.557,6487,0
2011-03-18,9.674,9.799,9.53,9.53,11215,0
2011-03-21,9.557,9.808,9.3041,9.708,6395,0
2011-03-22,9.808,9.816,9.726,9.726,2358,0
2011-03-23,9.954,10.069,9.557,9.782,7066,0
2011-03-24,9.574,9.962,9.574,9.962,2929,0
2011-03-25,9.99,10.034,9.774,9.924,2695,0
2011-03-28,9.924,10.205,9.674,9.872,15384,0
2011-03-29,9.745,9.816,9.745,9.816,579,0
2011-03-30,9.581,10.285,9.581,10.285,21227,0
2011-03-31,10.331,10.467,10.215,10.467,13577,0
2011-04-01,10.546,10.639,10.439,10.574,7941,0
2011-04-04,10.648,10.739,10.648,10.683,2772,0
2011-04-05,10.827,10.919,10.666,10.872,17344,0
2011-04-06,10.846,10.872,10.411,10.683,3516,0
2011-04-07,10.773,10.91,10.773,10.791,3566,0
2011-04-08,10.458,10.666,10.395,10.504,2931,0
2011-04-11,10.477,10.495,9.717,9.736,4011,0
2011-04-12,9.717,10.421,9.717,10.322,11570,0
2011-04-13,10.376,10.376,9.538,9.774,8131,0
2011-04-14,9.88,10.411,9.79,10.26,11926,0
2011-04-15,10.049,10.232,9.981,10.232,4227,0
2011-04-18,9.617,10.359,9.617,10.294,13976,0
2011-04-19,10.079,10.251,10.079,10.251,767,0
2011-04-20,10.368,10.421,10.098,10.376,6944,0
2011-04-21,10.034,10.376,10.034,10.195,1846,0
2011-04-25,10.024,10.024,9.808,9.835,5791,0
2011-04-26,9.88,10.168,9.88,10.168,2537,0
2011-04-27,10.069,10.185,9.954,10.126,4355,0
2011-04-28,10.034,10.108,9.962,10.108,1400,0
2011-04-29,10.126,10.126,9.934,10.126,4915,0
2011-05-02,10.049,10.126,9.924,9.924,5618,0
2011-05-03,9.924,10.079,9.924,9.934,9226,0
2011-05-04,9.934,9.971,9.924,9.924,15001,0
2011-05-05,10.049,10.049,9.924,10.049,5542,0
2011-05-06,9.99,10.049,9.924,9.998,11611,0
2011-05-09,9.954,10.059,9.944,10.006,2982,0
2011-05-10,10.059,10.26,10.049,10.26,9600,0
2011-05-11,10.195,10.385,10.177,10.242,6938,0
2011-05-12,10.15,10.15,9.782,9.835,123208,0
2011-05-13,9.708,9.708,9.4743,9.557,6178,0
2011-05-16,9.557,9.565,9.4295,9.4295,6391,0
2011-05-17,9.3197,9.4743,9.1939,9.1939,9161,0
2011-05-18,9.1939,9.2499,9.0946,9.1674,9270,0
2011-05-19,9.0152,9.158,8.9785,8.9785,23114,0
2011-05-20,8.8612,9.1311,8.8426,8.9419,123367,0
2011-05-23,9.1766,10.059,8.969,9.826,49257,0
2011-05-24,9.872,9.924,9.4743,9.853,11398,0
2011-05-25,9.924,9.924,9.574,9.699,36495,0
2011-05-26,9.682,9.691,9.1939,9.4465,10802,0
2011-05-27,9.0501,9.835,9.0501,9.835,16336,0
2011-05-31,9.915,9.998,9.521,9.924,13674,0
2011-06-01,9.845,9.845,9.1224,9.1224,16266,0
2011-06-02,9.1138,9.158,8.9596,9.0235,15992,0
2011-06-03,9.1939,9.2315,8.9323,8.969,17331,0
2011-06-06,9.0152,9.032,8.9419,8.9596,8144,0
2011-06-07,8.9596,9.0776,8.9323,9.0235,4203,0
2011-06-08,8.9878,9.0059,8.4186,8.68,18446,0
2011-06-09,8.7883,8.7883,8.6622,8.7794,1162,0
2011-06-10,8.7794,9.4386,8.59,9.0596,44000,0
2011-06-13,9.032,9.3652,8.8068,8.8068,13341,0
2011-06-14,8.9057,8.969,8.4997,8.7615,17200,0
2011-06-15,8.6893,8.7525,8.5719,8.59,4982,0
2011-06-16,8.6081,8.8159,8.5719,8.8159,9934,0
2011-06-17,8.9057,8.9323,8.5177,8.617,29606,0
2011-06-20,8.6532,8.68,8.5358,8.5719,32591,0
2011-06-21,8.6622,8.68,8.5991,8.617,5546,0
2011-06-22,8.5719,8.626,8.4816,8.4997,37515,0
2011-06-23,8.5268,8.6982,8.5177,8.626,16418,0
2011-06-24,8.68,8.9323,8.5809,8.8242,75719,0
2011-06-27,8.8787,9.0235,8.7164,8.7794,12310,0
2011-06-28,8.68,8.8068,8.68,8.8068,4211,0
2011-06-29,8.8068,8.8426,8.7074,8.7707,11977,0
2011-06-30,8.5991,8.6982,8.5268,8.6532,15234,0
2011-07-01,8.6712,8.7975,8.6712,8.7883,7961,0
2011-07-05,8.8881,9.0059,8.7975,8.9057,12389,0
2011-07-06,8.852,8.9785,8.6893,8.9137,9203,0
2011-07-07,8.969,9.1138,8.852,9.1138,26789,0
2011-07-08,9.0776,9.158,9.0235,9.1138,8948,0
2011-07-11,9.0861,9.0861,8.9137,8.9503,9647,0
2011-07-12,8.969,8.969,8.7794,8.7975,7979,0
2011-07-13,9.158,9.158,8.7975,8.8695,54461,0
2011-07-14,8.8426,8.8612,8.5991,8.5991,10207,0
2011-07-15,8.6532,8.6982,8.5268,8.626,119363,0
2011-07-18,8.626,8.7794,8.5719,8.6353,42646,0
2011-07-19,8.626,8.7255,8.5719,8.7164,53770,0
2011-07-20,8.7255,8.7615,8.5719,8.6532,23876,0
2011-07-21,8.6441,8.7164,8.5719,8.6441,16944,0
2011-07-22,8.68,8.6893,8.6081,8.6893,3349,0
2011-07-25,8.6441,8.7525,8.6441,8.7074,5803,0
2011-07-26,8.6532,8.7074,8.626,8.68,2121,0
2011-07-27,8.626,8.7074,8.5719,8.5719,13723,0
2011-07-28,8.617,8.7615,8.5809,8.6622,7961,0
2011-07-29,8.8426,9.2219,8.7975,9.2219,17299,0
2011-08-01,9.3118,9.3118,8.6893,8.8335,15384,0
2011-08-02,8.852,9.1224,8.6353,8.7255,16346,0
2011-08-03,8.7794,9.0059,8.68,8.8881,6665,0
2011-08-04,8.5719,8.7074,8.5719,8.5719,38283,0
2011-08-05,8.5809,8.7074,8.5538,8.5809,8763,0
2011-08-08,9.2132,9.2499,8.5719,8.5719,20660,0
2011-08-09,8.6712,8.9785,8.5719,8.969,20889,0
2011-08-10,7.6787,8.0666,7.2275,7.5522,136092,0
2011-08-11,7.4533,7.7419,7.3718,7.5976,41703,0
2011-08-12,7.6157,7.6697,7.4892,7.6697,22452,0
2011-08-15,8.3373,8.5719,8.1207,8.5719,31664,0
2011-08-16,8.1388,8.4909,8.1207,8.1388,16937,0
2011-08-17,7.9042,8.112,7.7688,7.8592,9062,0
2011-08-18,7.778,7.9042,7.5074,7.6157,11199,0
2011-08-19,7.5795,7.9402,7.5795,7.6517,11990,0
2011-08-22,7.8592,7.8592,7.6425,7.778,15522,0
2011-08-23,7.8053,7.832,7.6246,7.823,8485,0
2011-08-24,7.85,7.8952,7.6336,7.85,4729,0
2011-08-25,7.7688,7.8592,7.6517,7.6517,9849,0
2011-08-26,7.787,7.787,7.6517,7.7419,4404,0
2011-08-29,7.76,7.85,7.5342,7.823,13926,0
2011-08-30,7.7238,7.8862,7.5884,7.8862,26867,0
2011-08-31,7.8952,8.1207,7.6968,7.7146,5273,0
2011-09-01,7.7146,7.8862,7.5253,7.5253,16213,0
2011-09-02,7.6517,7.7959,7.408,7.6605,24356,0
2011-09-06,7.6876,7.6876,7.408,7.4439,24714,0
2011-09-07,7.6517,7.8053,7.3538,7.7959,33710,0
2011-09-08,7.7419,8.1207,7.7419,7.9674,13131,0
2011-09-09,7.9944,8.2743,7.6425,7.76,13275,0
2011-09-12,7.7057,7.823,7.5795,7.6968,26654,0
2011-09-13,7.6876,8.3103,7.6246,7.6787,15230,0
2011-09-14,7.832,7.8952,7.6697,7.823,7373,0
2011-09-15,7.8053,7.8681,7.6336,7.7146,21874,0
2011-09-16,7.823,7.823,7.6517,7.6697,93953,0
2011-09-19,7.6336,7.6787,7.6246,7.6246,14584,0
2011-09-20,7.7146,7.76,7.6246,7.6697,21531,0
2011-09-21,7.7238,7.7238,7.6425,7.6517,21439,0
2011-09-22,7.6246,8.0484,7.6246,7.6697,27035,0
2011-09-23,7.8409,7.8409,7.363,7.6697,32965,0
2011-09-26,7.6697,7.6968,7.5795,7.6968,40305,0
2011-09-27,7.76,7.76,7.6697,7.7419,26564,0
2011-09-28,7.7146,7.76,7.7146,7.7146,28138,0
2011-09-29,7.832,8.2022,7.7146,7.7146,5027,0
2011-09-30,7.7329,7.7419,7.7146,7.7238,38343,0
2011-10-03,7.6787,7.76,7.5795,7.7146,30708,0
2011-10-04,7.5163,8.3013,7.5163,8.0666,30381,0
2011-10-05,8.3013,8.3013,8.1207,8.2022,9473,0
2011-10-06,8.193,8.5719,8.0847,8.563,22910,0
2011-10-07,8.3283,8.5538,8.2652,8.3644,10508,0
2011-10-10,8.3013,8.5719,8.1749,8.3552,28828,0
2011-10-11,8.193,8.247,8.0757,8.1207,12510,0
2011-10-12,8.1298,8.3283,8.1207,8.2022,6327,0
2011-10-13,8.1479,8.3283,7.9402,8.2743,8420,0
2011-10-14,8.3103,8.3465,8.2563,8.3465,6433,0
2011-10-17,8.2652,8.3192,7.9583,7.9944,7999,0
2011-10-18,8.1388,8.3825,8.1388,8.3825,9070,0
2011-10-19,8.3552,8.5177,8.1207,8.1207,5764,0
2011-10-20,8.1568,8.1568,8.0305,8.0305,2781,0
2011-10-21,8.2291,8.3465,8.2202,8.3013,7711,0
2011-10-24,8.2382,8.5268,8.2109,8.4004,7361,0
2011-10-25,8.4365,8.4365,8.0578,8.1479,7909,0
2011-10-26,8.3465,8.3552,8.2563,8.3552,4552,0
2011-10-27,8.3465,8.7883,8.1749,8.6622,31591,0
2011-10-28,8.6893,8.6982,8.59,8.6712,9667,0
2011-10-31,8.617,9.4295,8.5719,8.5719,8665,0
2011-11-01,8.4636,8.68,8.166,8.292,8258,0
2011-11-02,8.6982,8.6982,8.4365,8.5268,8515,0
2011-11-03,8.5268,8.969,8.5177,8.969,7547,0
2011-11-04,8.9137,8.9137,8.4546,8.7975,3532,0
2011-11-07,8.8612,8.969,8.626,8.8242,3418,0
2011-11-08,8.9137,9.0235,8.1207,8.969,16811,0
2011-11-09,8.9137,8.9596,8.5358,8.6441,10615,0
2011-11-10,8.7164,8.7615,8.4274,8.5719,8225,0
2011-11-11,8.969,9.3041,8.8695,9.0946,10134,0
2011-11-14,9.0776,9.0861,8.8335,8.9419,7772,0
2011-11-15,8.9419,9.1492,8.852,9.1224,5670,0
2011-11-16,8.3644,9.1043,8.3103,8.3465,45554,0
2011-11-17,8.2202,8.5358,8.2202,8.4094,60611,0
2011-11-18,8.4816,8.4816,8.3283,8.3552,8345,0
2011-11-21,8.3465,8.3915,8.2833,8.292,6637,0
2011-11-22,8.3465,8.4546,8.3283,8.3465,9406,0
2011-11-23,8.3825,8.4636,8.3465,8.3465,14002,0
2011-11-25,8.3192,8.3465,8.3192,8.3465,2252,0
2011-11-28,8.6532,8.7525,8.5177,8.6982,29462,0
2011-11-29,8.7975,8.7975,8.4636,8.59,16120,0
2011-11-30,8.6982,8.8695,8.4909,8.8695,67735,0
2011-12-01,8.7525,8.8335,8.617,8.617,5905,0
2011-12-02,8.7074,8.7525,8.59,8.617,4964,0
2011-12-05,8.8973,8.8973,8.617,8.8881,54295,0
2011-12-06,8.9323,8.9785,8.7975,8.9503,40386,0
2011-12-07,8.9785,9.0059,8.7975,8.9231,34802,0
2011-12-08,8.8695,8.8881,8.7883,8.7975,11985,0
2011-12-09,8.8612,9.2411,8.8612,9.1851,24668,0
2011-12-12,9.1224,9.1311,8.7975,8.8242,16073,0
2011-12-13,8.9323,8.9964,8.7975,8.7975,13288,0
2011-12-14,8.7975,8.9964,8.617,8.969,23983,0
2011-12-15,8.8068,9.1224,8.8068,9.0235,7019,0
2011-12-16,9.1043,9.1766,8.9323,9.158,55999,0
2011-12-19,9.2315,9.2411,8.9323,8.9323,16499,0
2011-12-20,9.1674,9.4465,9.0861,9.4465,14397,0
2011-12-21,9.2942,9.393,8.9323,9.0235,27302,0
2011-12-22,9.2411,9.3289,8.9596,9.1224,12005,0
2011-12-23,9.3197,9.3289,8.9419,9.0405,10991,0
2011-12-27,9.0596,9.0861,8.9596,8.9878,6776,0
2011-12-28,9.1851,9.1851,8.9323,8.9323,19096,0
2011-12-29,8.9419,9.1043,8.9323,9.0059,18285,0
2011-12-30,8.9323,8.9596,8.9323,8.9596,15420,0
2012-01-03,9.1492,9.4295,8.9964,9.4295,25979,0
2012-01-04,9.4922,9.4922,9.1224,9.2315,5936,0
2012-01-05,9.1939,9.1939,8.9323,9.0235,14865,0
2012-01-06,8.9419,9.0235,8.8426,8.9878,41407,0
2012-01-09,9.0405,9.0681,8.8426,8.9231,16552,0
2012-01-10,9.0235,9.0235,8.8426,9.0152,10639,0
2012-01-11,8.9878,8.9878,8.8881,8.9878,14227,0
2012-01-12,9.0861,9.0946,8.7342,8.8335,16582,0
2012-01-13,8.9231,8.9419,8.7164,8.9057,19686,0
2012-01-17,8.852,8.8881,8.4546,8.6081,23452,0
2012-01-18,8.7435,8.8787,8.7074,8.8612,3365,0
2012-01-19,8.9057,8.969,8.9057,8.9596,3410,0
2012-01-20,8.9596,8.9964,8.8068,8.9964,2783,0
2012-01-23,9.0059,9.0596,8.9323,9.0235,13527,0
2012-01-24,9.0059,9.1674,8.7525,9.1674,9493,0
2012-01-25,9.1939,9.2034,9.0501,9.1939,2397,0
2012-01-26,9.2034,9.2034,8.8973,9.1138,5278,0
2012-01-27,8.8426,9.0501,8.8426,9.0501,12161,0
2012-01-30,9.0235,9.0681,8.9419,8.9964,38310,0
2012-01-31,8.8973,9.1138,8.8973,9.0405,11000,0
2012-02-01,8.9964,9.0946,8.8612,9.032,16909,0
2012-02-02,9.0059,9.0681,9.0059,9.0681,6484,0
2012-02-03,9.1939,9.2585,9.1138,9.1138,19069,0
2012-02-06,9.0405,9.1311,9.0152,9.0776,19505,0
2012-02-07,9.1397,9.1397,8.9057,9.0681,50273,0
2012-02-08,9.0946,9.0946,9.032,9.0861,6196,0
2012-02-09,9.032,9.158,9.032,9.0946,4259,0
2012-02-10,9.0152,9.0681,9.0152,9.032,14629,0
2012-02-13,9.1224,9.1311,9.0235,9.1138,9446,0
2012-02-14,9.0405,9.1138,9.0235,9.032,2591,0
2012-02-15,9.0681,9.0946,9.032,9.0946,36105,0
2012-02-16,9.1138,9.158,9.1043,9.1138,10425,0
2012-02-17,9.158,9.158,9.0405,9.158,26820,0
2012-02-21,9.2499,9.2585,9.1311,9.2132,12145,0
2012-02-22,9.1492,9.915,9.1492,9.4922,13237,0
2012-02-23,9.4822,9.656,9.4128,9.581,22676,0
2012-02-24,9.617,9.674,9.547,9.6,11738,0
2012-02-27,9.627,9.736,9.627,9.656,7028,0
2012-02-28,9.699,9.835,9.699,9.774,10925,0
2012-02-29,9.79,9.799,9.1138,9.1138,11182,0
2012-03-01,9.547,9.547,8.8695,8.8695,8606,0
2012-03-02,8.8426,8.9137,8.563,8.5719,19690,0
2012-03-05,9.4128,9.924,8.4004,8.59,9366,0
2012-03-06,8.59,8.8881,8.59,8.5991,7374,0
2012-03-07,8.3915,8.3915,7.9042,8.1024,46580,0
2012-03-08,8.1568,8.2291,7.9944,8.1749,22509,0
2012-03-09,8.2109,8.3013,7.9313,7.9856,15448,0
2012-03-12,7.8592,8.0216,7.778,7.8592,64228,0
2012-03-13,8.0305,8.1479,8.0036,8.1024,14731,0
2012-03-14,8.1207,8.1298,8.0939,8.0939,26459,0
2012-03-15,8.1207,8.2202,7.8952,7.9133,20266,0
2012-03-16,7.8952,8.1298,7.8952,8.1207,28321,0
2012-03-19,8.112,8.112,8.0125,8.0939,12942,0
2012-03-20,8.0305,8.0757,8.0305,8.0578,5201,0
2012-03-21,8.0484,8.0666,8.0305,8.0397,6077,0
2012-03-22,8.0305,8.0939,8.0305,8.0757,8792,0
2012-03-23,8.1207,8.1207,8.0305,8.0939,29323,0
2012-03-26,8.0666,8.0757,7.8053,7.9944,40032,0
2012-03-27,8.0216,8.0484,7.8409,7.9583,8702,0
2012-03-28,8.0036,8.0305,7.823,7.85,20651,0
2012-03-29,8.0666,8.1207,7.814,7.9133,16763,0
2012-03-30,8.0036,8.0846,7.8952,7.9764,7606,0
2012-04-02,8.166,8.2109,8.0757,8.1298,15533,0
2012-04-03,8.166,8.193,7.9856,8.0216,21575,0
2012-04-04,7.9856,8.166,7.814,7.8862,18834,0
2012-04-05,8.0757,8.0939,7.814,7.85,15832,0
2012-04-09,7.7419,7.7419,7.1643,7.3358,85683,0
2012-04-10,7.5704,7.9402,7.4892,7.6876,51624,0
2012-04-11,7.7419,8.0578,7.6968,7.823,20877,0
2012-04-12,7.85,8.1207,7.85,8.0757,15325,0
2012-04-13,8.0939,8.1388,7.9042,7.9222,27734,0
2012-04-16,7.9856,8.2202,7.9856,8.1207,41936,0
2012-04-17,8.1207,8.1749,7.9402,8.0125,74268,0
2012-04-18,8.0036,8.2382,7.787,7.823,28608,0
2012-04-19,7.9583,7.9856,7.7329,7.8409,37833,0
2012-04-20,7.9764,7.9764,7.2187,7.5884,69678,0
2012-04-23,7.5253,7.5522,7.2996,7.3448,50734,0
2012-04-24,7.3898,7.4712,7.1102,7.4712,52727,0
2012-04-25,7.5795,7.76,7.5795,7.6697,13670,0
2012-04-26,7.5976,7.7509,7.5795,7.6876,11555,0
2012-04-27,7.7509,7.7509,7.6697,7.7509,4929,0
2012-04-30,7.7146,7.7554,7.137,7.2817,25037,0
2012-05-01,7.3358,7.76,7.2817,7.3087,32816,0
2012-05-02,7.3718,7.5614,7.0288,7.1913,32017,0
2012-05-03,7.4712,7.9313,7.2454,7.6517,43157,0
2012-05-04,7.5436,7.76,7.1281,7.3358,18737,0
2012-05-07,7.4439,7.6605,6.9929,7.2004,25147,0
2012-05-08,7.2187,7.4712,6.9567,7.2996,15258,0
2012-05-09,7.2635,7.462,7.074,7.1552,20097,0
2012-05-10,7.2004,7.6157,7.0651,7.5253,9178,0
2012-05-11,7.4169,7.4169,7.2187,7.3809,13882,0
2012-05-14,7.2635,7.5074,7.0559,7.0559,12657,0
2012-05-15,7.1192,7.5342,7.0559,7.0922,10493,0
2012-05-16,7.047,7.3358,6.7221,6.7673,56734,0
2012-05-17,6.8034,7.1281,6.7221,6.7221,10521,0
2012-05-18,6.7221,6.7673,6.4876,6.7134,20950,0
2012-05-21,6.5869,6.9659,6.4693,6.9659,20882,0
2012-05-22,7.0288,7.0288,6.4607,6.5689,10290,0
2012-05-23,7.0922,7.0922,6.4514,6.7401,13528,0
2012-05-24,6.4788,6.5957,6.3791,6.4153,12167,0
2012-05-25,6.4423,6.6411,6.3612,6.4876,3839,0
2012-05-29,6.5957,6.6501,6.5417,6.6411,4784,0
2012-05-30,6.5689,6.6051,6.4065,6.4245,4615,0
2012-05-31,6.4153,6.4514,5.9733,6.3612,28388,0
2012-06-01,6.1989,6.3885,5.9102,5.9191,13884,0
2012-06-04,5.9913,6.1449,5.9555,6.1267,19917,0
2012-06-05,6.1176,6.5057,5.9824,6.3971,14441,0
2012-06-06,6.6501,7.1464,6.4966,7.1102,13847,0
2012-06-07,7.083,7.1913,6.4876,7.074,11502,0
2012-06-08,7.0288,7.2093,6.8216,7.2093,4675,0
2012-06-11,7.2187,7.2187,6.3612,6.3885,19979,0
2012-06-12,6.5417,7.2093,6.4788,6.8576,12507,0
2012-06-13,7.0559,7.083,6.5689,6.6678,14077,0
2012-06-14,6.7039,7.1735,6.623,7.1735,12106,0
2012-06-15,7.1192,7.2004,6.9389,7.1822,21614,0
2012-06-18,7.1643,7.2093,6.7134,7.2093,23787,0
2012-06-19,7.2187,7.2187,6.7311,7.0109,27857,0
2012-06-20,6.9748,7.6517,6.9478,7.1011,65713,0
2012-06-21,7.1464,7.2187,6.7853,7.1011,18789,0
2012-06-22,7.1643,7.1822,6.7134,6.8576,481223,0
2012-06-25,6.8576,6.9659,6.6137,6.8395,34552,0
2012-06-26,6.8667,6.8756,6.5417,6.6051,21845,0
2012-06-27,6.659,6.8484,6.6411,6.8304,10610,0
2012-06-28,6.7853,6.9297,6.6772,6.7493,7651,0
2012-06-29,6.8846,7.6517,6.7266,7.6517,23791,0
2012-07-02,7.4802,7.4892,7.0651,7.2454,69746,0
2012-07-03,7.0559,7.2635,7.0379,7.2635,5310,0
2012-07-05,7.1735,7.363,6.9659,7.1735,10643,0
2012-07-06,7.137,7.2187,6.7763,7.1552,32370,0
2012-07-09,7.0379,7.3087,6.9929,7.1913,14998,0
2012-07-10,7.2635,7.2635,7.074,7.2365,10076,0
2012-07-11,7.2817,7.2817,7.1913,7.2093,16864,0
2012-07-12,7.1735,7.1913,7.0559,7.1102,12363,0
2012-07-13,7.1552,7.2275,6.9748,7.1913,15199,0
2012-07-16,7.1735,7.1735,6.9929,6.9929,2217,0
2012-07-17,7.0559,7.2093,7.0559,7.2004,8777,0
2012-07-18,7.1913,7.2187,7.0922,7.2187,3622,0
2012-07-19,7.2187,7.2187,7.0288,7.0651,6289,0
2012-07-20,7.0288,7.0288,6.7583,6.8484,22199,0
2012-07-23,6.7401,7.0109,6.7401,6.9297,12451,0
2012-07-24,6.7853,6.9297,6.623,6.7493,10995,0
2012-07-25,6.8034,6.8034,6.5417,6.5417,8177,0
2012-07-26,6.6772,6.7673,6.6772,6.7583,2384,0
2012-07-27,6.7583,6.7763,6.5507,6.7763,14429,0
2012-07-30,6.7945,6.9567,6.5417,6.7583,13792,0
2012-07-31,6.6772,6.9659,6.6772,6.7853,8210,0
2012-08-01,7.0109,7.1735,7.0109,7.0922,27263,0
2012-08-02,7.1102,7.1102,6.8216,7.0379,19853,0
2012-08-03,7.8952,7.8952,7.047,7.137,57625,0
2012-08-06,7.1735,7.4533,6.9839,7.1192,34069,0
2012-08-07,7.1822,7.6425,7.0019,7.1011,65510,0
2012-08-08,6.5957,7.0247,6.5507,6.8034,25578,0
2012-08-09,6.7673,7.4352,6.7673,7.0109,24792,0
2012-08-10,7.2004,7.2004,6.9947,7.0379,9460,0
2012-08-13,6.9929,6.9929,6.5422,6.9297,27116,0
2012-08-14,6.9478,7.0019,6.7039,6.8756,4850,0
2012-08-15,6.9478,7.1464,6.9117,7.0559,13857,0
2012-08-16,7.0201,7.1281,6.7673,7.1281,5123,0
2012-08-17,7.0922,7.2908,6.7853,7.1102,19922,0
2012-08-20,7.0559,7.0559,6.8667,7.0201,5271,0
2012-08-21,7.0201,7.1192,6.8122,7.1192,9348,0
2012-08-22,6.8667,7.1281,6.5869,6.9207,61286,0
2012-08-23,6.9117,6.9117,6.5869,6.7221,115343,0
2012-08-24,6.7221,6.8936,6.623,6.8667,12747,0
2012-08-27,6.8304,6.8304,6.7673,6.7945,42309,0
2012-08-28,6.7673,6.8936,6.7673,6.8936,13503,0
2012-08-29,6.8667,6.8936,6.6411,6.8936,8475,0
2012-08-30,6.8395,6.8395,6.6411,6.6411,11647,0
2012-08-31,6.7039,6.9478,6.6678,6.9297,40352,0
2012-09-04,6.9389,7.0559,6.7221,7.0379,15167,0
2012-09-05,7.1102,7.1102,6.9027,6.9929,25887,0
2012-09-06,7.0651,7.108,6.7853,7.1011,45676,0
2012-09-07,7.0109,7.083,6.8395,7.047,30746,0
2012-09-10,7.0201,7.083,6.8576,6.9297,61822,0
2012-09-11,6.9748,7.0379,6.8122,6.9748,25807,0
2012-09-12,6.9389,7.0651,6.8484,7.0109,36927,0
2012-09-13,7.0379,7.1192,6.9478,7.083,25318,0
2012-09-14,7.0651,7.3087,7.0651,7.1192,31951,0
2012-09-17,6.9929,7.3991,6.9478,7.2996,45659,0
2012-09-18,7.3087,7.3268,7.0787,7.2365,70488,0
2012-09-19,7.2996,7.4892,7.2635,7.3991,31127,0
2012-09-20,7.3898,7.76,7.2187,7.6787,64351,0
2012-09-21,7.8053,7.8053,7.1913,7.2187,196063,0
2012-09-24,7.2187,7.4802,7.0288,7.2548,35060,0
2012-09-25,7.3538,7.3538,7.1913,7.2275,26368,0
2012-09-26,7.1735,7.3991,7.1735,7.2454,9237,0
2012-09-27,7.2908,7.5884,7.1597,7.3718,18577,0
2012-09-28,7.3898,7.6517,7.3358,7.5163,22596,0
2012-10-01,7.7057,7.787,7.3358,7.3718,23106,0
2012-10-02,7.3176,7.408,7.2548,7.3538,25806,0
2012-10-03,7.3268,7.7419,7.2187,7.3991,23298,0
2012-10-04,7.2365,7.6063,7.2187,7.5253,39466,0
2012-10-05,7.5884,7.7959,7.5163,7.6968,29839,0
2012-10-08,7.6246,8.0305,7.6246,7.9042,26972,0
2012-10-09,7.9674,8.7794,7.8636,8.2382,51716,0
2012-10-10,8.2563,8.2563,8.1207,8.2382,42613,0
2012-10-11,8.3283,8.4094,8.1207,8.2202,12682,0
2012-10-12,8.3373,8.3373,8.166,8.166,10398,0
2012-10-15,8.1479,8.4636,8.1479,8.4636,16250,0
2012-10-16,8.5268,8.9419,8.4727,8.7525,56832,0
2012-10-17,8.7074,9.0235,8.7074,8.9503,14682,0
2012-10-18,8.7615,9.2034,8.7255,8.7975,21273,0
2012-10-19,8.7342,8.7342,8.3465,8.5177,27375,0
2012-10-22,8.4456,9.1034,8.4456,8.7794,20286,0
2012-10-23,8.7435,8.7615,8.4365,8.4636,12164,0
2012-10-24,8.4546,8.5719,8.3552,8.4186,7195,0
2012-10-25,8.2563,8.545,8.2382,8.3915,23355,0
2012-10-26,8.2291,8.7596,8.1388,8.6441,11461,0
2012-10-31,8.4274,9.0196,8.3644,8.8426,22666,0
2012-11-01,8.7525,9.1224,8.7525,9.1224,54964,0
2012-11-02,8.9419,9.1205,8.4094,8.4546,22440,0
2012-11-05,8.4004,9.0235,8.4004,9.0235,20845,0
2012-11-06,8.9964,9.0235,8.5809,8.9785,21333,0
2012-11-07,8.9419,8.9503,8.5719,8.617,22762,0
2012-11-08,8.4365,8.5719,8.3192,8.3915,22115,0
2012-11-09,8.292,8.5268,8.1479,8.3734,12251,0
2012-11-12,8.3644,8.5703,8.166,8.3465,14749,0
2012-11-13,8.3734,8.3734,8.1207,8.1298,23479,0
2012-11-14,8.1749,8.193,7.8952,7.8952,44280,0
2012-11-15,7.9764,8.166,7.9313,7.9494,15411,0
2012-11-16,7.6787,8.1207,7.6787,7.9583,12078,0
2012-11-19,8.1207,8.1207,8.0089,8.112,6683,0
2012-11-20,7.76,7.9042,7.1281,7.3991,110071,0
2012-11-21,7.498,7.5253,7.1643,7.5253,47918,0
2012-11-23,7.5511,7.5511,7.408,7.4892,4734,0
2012-11-26,7.5163,7.5163,7.2187,7.3087,19099,0
2012-11-27,7.3358,7.3991,7.2187,7.2996,23174,0
2012-11-28,7.2187,7.4352,7.2187,7.3087,13041,0
2012-11-29,7.3538,7.363,7.2635,7.363,6703,0
2012-11-30,7.2548,7.4712,7.2548,7.3898,9210,0
2012-12-03,7.2817,7.498,7.2817,7.4892,10924,0
2012-12-04,7.3176,7.498,7.3087,7.426,18074,0
2012-12-05,7.5163,7.5163,7.301,7.426,11112,0
2012-12-06,7.363,7.3987,7.3538,7.3898,3662,0
2012-12-07,7.4533,7.4533,7.3538,7.3898,5284,0
2012-12-10,7.4352,7.6157,7.3087,7.4352,18978,0
2012-12-11,7.5163,7.5163,7.3176,7.4802,23787,0
2012-12-12,7.3991,7.3991,7.2454,7.2454,20272,0
2012-12-13,7.3176,7.3574,7.2548,7.2635,9767,0
2012-12-14,7.2187,7.3087,7.2093,7.2817,9720,0
2012-12-17,7.2004,7.5243,7.1464,7.3087,67705,0
2012-12-18,7.3448,7.5436,7.2817,7.4802,19854,0
2012-12-19,7.4892,7.4892,7.1011,7.363,27579,0
2012-12-20,7.2726,7.6157,7.2454,7.5795,17860,0
2012-12-21,7.5884,7.5884,7.2365,7.5436,36619,0
2012-12-24,7.5884,7.6246,7.498,7.5342,2521,0
2012-12-26,7.5795,7.5795,7.363,7.3898,4101,0
2012-12-27,7.426,7.5704,7.3087,7.3718,22754,0
2012-12-28,7.3991,7.5388,7.2908,7.426,29900,0
2012-12-31,7.5522,7.5704,7.3718,7.4533,25067,0
2013-01-02,7.6246,7.7762,7.4169,7.5342,33800,0
2013-01-03,7.6336,7.6336,7.4712,7.4712,20902,0
2013-01-04,7.498,7.5795,7.363,7.4439,24752,0
2013-01-07,7.3991,7.4169,7.3268,7.3809,45047,0
2013-01-08,7.3358,7.5342,7.3358,7.3809,33482,0
2013-01-09,7.4439,7.5253,7.2726,7.363,37003,0
2013-01-10,7.3538,7.5163,7.3448,7.4352,26974,0
2013-01-11,7.3268,7.4802,7.2454,7.2908,41365,0
2013-01-14,7.3087,7.3087,7.0922,7.1822,35244,0
2013-01-15,7.0651,7.2004,6.9297,7.074,33509,0
2013-01-16,7.0288,7.1102,6.8395,7.0379,20586,0
2013-01-17,7.1643,7.2635,7.1102,7.2365,9691,0
2013-01-18,7.1913,7.2908,7.1913,7.2365,9415,0
2013-01-22,7.3358,7.3358,6.8756,7.074,10441,0
2013-01-23,7.074,7.2187,6.9931,7.0922,12164,0
2013-01-24,7.1102,7.2726,7.0652,7.2004,6792,0
2013-01-25,7.2635,7.2635,7.0109,7.083,7411,0
2013-01-28,7.0288,7.1281,6.9802,7.074,5181,0
2013-01-29,7.083,7.3268,7.083,7.3268,5236,0
2013-01-30,7.1192,7.2454,7.1192,7.2093,10016,0
2013-01-31,7.2093,7.2093,7.137,7.1464,8516,0
2013-02-01,7.1464,7.3176,7.1464,7.2187,33893,0
2013-02-04,7.137,7.2004,7.1011,7.1822,6572,0
2013-02-05,7.1552,7.219,6.9659,7.083,23126,0
2013-02-06,6.8395,7.2093,6.8304,7.2093,32639,0
2013-02-07,7.1464,7.2275,7.1011,7.2187,10193,0
2013-02-08,7.1643,7.1913,7.074,7.1102,7022,0
2013-02-11,7.1464,7.1735,7.0559,7.1643,8384,0
2013-02-12,7.1735,7.2726,7.1735,7.2454,14446,0
2013-02-13,7.2187,7.4802,7.137,7.363,10360,0
2013-02-14,7.3447,7.6472,7.2187,7.426,29674,0
2013-02-15,7.426,7.426,7.047,7.1464,35390,0
2013-02-19,7.1913,7.3176,7.1913,7.3176,3489,0
2013-02-20,7.2635,7.462,7.2635,7.3448,35432,0
2013-02-21,7.3898,7.3898,7.2908,7.2908,1510,0
2013-02-22,7.3176,7.408,7.2548,7.3538,14020,0
2013-02-25,7.2635,7.2799,7.1102,7.137,15236,0
2013-02-26,7.137,7.2003,7.137,7.1913,3844,0
2013-02-27,7.137,7.3268,7.137,7.1913,17156,0
2013-02-28,7.083,7.3538,7.083,7.3268,12345,0
2013-03-01,7.3176,7.343,7.1464,7.2093,15774,0
2013-03-04,7.1464,7.2187,7.1464,7.2093,6283,0
2013-03-05,7.2187,7.2365,7.2093,7.2093,27539,0
2013-03-06,7.1735,7.1735,6.5417,6.623,47256,0
2013-03-07,6.659,6.7401,6.5147,6.5597,28767,0
2013-03-08,6.7039,6.7039,6.4245,6.4788,27792,0
2013-03-11,6.5417,6.6318,6.4065,6.5147,12480,0
2013-03-12,6.4514,6.6952,6.4514,6.4514,11510,0
2013-03-13,6.5417,6.6411,6.4065,6.5234,12969,0
2013-03-14,6.4788,6.5416,6.244,6.2982,27534,0
2013-03-15,6.2982,6.4966,6.1898,6.4423,80290,0
2013-03-18,6.4514,6.5776,6.2348,6.4423,47382,0
2013-03-19,6.4876,6.4876,6.2802,6.4335,43817,0
2013-03-20,6.5329,6.7221,6.4065,6.6411,29113,0
2013-03-21,6.5147,6.5417,6.4245,6.5234,23051,0
2013-03-22,6.5776,6.6318,6.3705,6.4245,38600,0
2013-03-25,6.4065,6.5328,6.3163,6.4876,12017,0
2013-03-26,6.4966,6.5147,6.3344,6.4514,9384,0
2013-03-27,6.4065,6.4153,6.2259,6.2259,40039,0
2013-03-28,6.3163,6.4065,6.1718,6.2259,64842,0
2013-04-01,6.289,6.3971,6.0904,6.1176,81587,0
2013-04-02,6.1718,6.1718,5.9913,6.0816,84650,0
2013-04-03,6.1356,6.1356,5.8108,5.8289,57121,0
2013-04-04,5.9596,6.0592,5.7565,5.9283,404535,0
2013-04-05,5.8648,6.4151,5.8648,6.307,146354,0
2013-04-08,6.4018,6.4057,6.2802,6.3344,11091,0
2013-04-09,6.2802,6.5597,6.2306,6.5329,76431,0
2013-04-10,6.5417,6.6318,6.4433,6.5957,15661,0
2013-04-11,6.5507,6.6411,6.5417,6.6051,15087,0
2013-04-12,6.6899,6.6899,6.5604,6.5869,12063,0
2013-04-15,6.5417,6.5776,6.3163,6.4335,59325,0
2013-04-16,6.4514,6.5869,6.2709,6.3431,19197,0
2013-04-17,6.1449,6.3612,5.7929,6.0005,29753,0
2013-04-18,6.0005,6.4245,5.8658,6.307,76410,0
2013-04-19,6.2621,6.3885,6.2078,6.2169,15058,0
2013-04-22,6.2529,6.2529,5.9361,6.0185,34579,0
2013-04-23,5.9733,6.3612,5.9056,6.2802,57144,0
2013-04-24,6.2982,6.2982,6.1535,6.289,106437,0
2013-04-25,6.4606,6.4606,6.3163,6.4335,20265,0
2013-04-26,6.479,6.479,6.3518,6.3788,24943,0
2013-04-29,6.3701,6.5513,6.3244,6.5335,22183,0
2013-04-30,6.5335,6.5921,6.479,6.497,22281,0
2013-05-01,6.4335,6.5785,6.3518,6.3518,51482,0
2013-05-02,6.3518,6.4423,6.2883,6.3518,26160,0
2013-05-03,6.5335,6.5604,6.3701,6.4335,16841,0
2013-05-06,6.3969,6.4879,6.2248,6.3701,25581,0
2013-05-07,6.3969,6.5335,6.2338,6.506,9786,0
2013-05-08,6.5152,6.5335,6.4424,6.5239,6571,0
2013-05-09,6.479,6.479,6.3338,6.3338,4500,0
2013-05-10,6.3064,6.3778,6.27,6.3156,8827,0
2013-05-13,6.3064,6.3881,6.3064,6.3608,3287,0
2013-05-14,6.3518,6.5604,6.3064,6.3608,26614,0
2013-05-15,6.3064,6.4424,6.1705,6.4335,9408,0
2013-05-16,6.479,6.5697,6.4063,6.5335,18525,0
2013-05-17,6.5697,6.6966,6.4879,6.6148,12721,0
2013-05-20,6.6241,6.7964,6.506,6.6693,12267,0
2013-05-21,6.6423,6.76,6.4834,6.6693,14651,0
2013-05-22,6.6423,6.7694,6.5424,6.733,14622,0
2013-05-23,6.7238,6.7964,6.7238,6.733,28588,0
2013-05-24,6.6966,6.7694,6.5537,6.7418,12257,0
2013-05-28,6.7418,6.8872,6.5335,6.8507,61827,0
2013-05-29,6.9326,7.0778,6.9053,6.9871,52045,0
2013-05-30,7.0959,7.2501,7.0322,7.1412,24769,0
2013-05-31,7.0938,7.1665,7.0754,7.1572,82117,0
2013-06-03,7.114,7.2501,7.0778,7.1685,25801,0
2013-06-04,7.2501,7.2501,6.7964,6.9146,28463,0
2013-06-05,7.0235,7.0572,6.8688,6.9414,14336,0
2013-06-06,6.9688,7.1592,6.8962,7.114,22881,0
2013-06-07,7.0595,7.1775,7.0505,7.114,24467,0
2013-06-10,7.1232,7.1232,6.9643,6.996,12995,0
2013-06-11,6.8962,7.1232,6.8962,7.114,15835,0
2013-06-12,7.0415,7.1232,6.996,6.996,6759,0
2013-06-13,6.9871,7.2318,6.9871,7.2138,13272,0
2013-06-14,7.2412,7.2501,6.9597,7.2138,230425,0
2013-06-17,7.2592,7.4406,7.2138,7.4226,22851,0
2013-06-18,7.2774,7.7037,7.2501,7.486,14367,0
2013-06-19,7.4951,7.6948,7.4633,7.5949,31052,0
2013-06-20,7.5496,7.6857,7.4951,7.5496,35552,0
2013-06-21,7.5858,7.6857,7.4769,7.5223,49130,0
2013-06-24,7.6675,7.6675,7.1752,7.35,18953,0
2013-06-25,7.3772,7.4679,7.2138,7.4497,59439,0
2013-06-26,7.4497,7.6948,7.3229,7.4317,29938,0
2013-06-27,7.4406,7.6948,7.3316,7.4226,29812,0
2013-06-28,7.3952,7.5024,7.1232,7.3046,317681,0
2013-07-01,7.3046,7.3952,7.1775,7.3046,20822,0
2013-07-02,7.368,7.6801,6.8601,6.9326,58764,0
2013-07-03,6.9688,7.2591,6.9688,7.1592,9531,0
2013-07-05,7.3046,7.5679,7.3046,7.3863,17275,0
2013-07-08,7.3952,7.4679,7.3091,7.4317,20842,0
2013-07-09,7.3952,7.5314,7.3952,7.4406,21159,0
2013-07-10,7.4951,7.4951,7.2955,7.4406,22769,0
2013-07-11,7.5406,7.5406,7.3136,7.5223,10963,0
2013-07-12,7.4769,7.5132,7.3046,7.4406,7596,0
2013-07-15,7.4406,7.5406,7.3772,7.4679,21095,0
2013-07-16,7.4317,7.5679,7.4044,7.5042,14910,0
2013-07-17,7.5314,7.6312,7.368,7.5585,16262,0
2013-07-18,7.4951,7.554,7.2955,7.4044,14214,0
2013-07-19,7.3952,7.5949,7.3408,7.4406,37472,0
2013-07-22,7.486,7.6094,7.4226,7.4769,39038,0
2013-07-23,7.5496,7.5496,7.3229,7.3952,102084,0
2013-07-24,7.3952,7.5223,7.2412,7.3772,184526,0
2013-07-25,7.3408,7.6585,7.3055,7.6312,124603,0
2013-07-26,7.6312,7.6675,7.3863,7.5585,25245,0
2013-07-29,7.5221,7.5678,7.4046,7.4219,19782,0
2013-07-30,7.4947,7.4947,7.1391,7.1572,54750,0
2013-07-31,7.2122,7.3306,6.9751,7.1847,159568,0
2013-08-01,7.2577,7.2597,6.9887,7.1118,61193,0
2013-08-02,7.0938,7.2577,7.0938,7.1391,74600,0
2013-08-05,7.1485,7.2577,7.1485,7.1572,82697,0
2013-08-06,7.1211,7.2669,7.0938,7.203,64114,0
2013-08-07,7.2304,7.3124,7.0754,7.1118,33805,0
2013-08-08,7.1847,7.2849,7.0297,7.0664,62310,0
2013-08-09,7.0664,7.2759,7.0664,7.1572,52046,0
2013-08-12,7.1118,7.2484,7.0754,7.0754,53040,0
2013-08-13,7.13,7.13,7.0025,7.0297,68361,0
2013-08-14,6.9021,7.0297,6.5193,6.6743,136579,0
2013-08-15,6.647,6.7653,6.5464,6.7107,85230,0
2013-08-16,6.7107,6.7745,6.6012,6.7653,84107,0
2013-08-19,6.8202,6.8202,6.6288,6.6926,45353,0
2013-08-20,6.6834,6.8291,6.6557,6.7835,30456,0
2013-08-21,6.7745,6.7928,6.7018,6.7107,15942,0
2013-08-22,6.7018,6.8383,6.7018,6.8291,29391,0
2013-08-23,6.8383,6.8383,6.7107,6.8018,14558,0
2013-08-26,6.8383,6.8383,6.7472,6.7653,33197,0
2013-08-27,6.7199,6.8017,6.6288,6.6377,34550,0
2013-08-28,6.6557,6.8383,6.6557,6.7835,27616,0
2013-08-29,6.8018,6.8747,6.7018,6.7472,20250,0
2013-08-30,6.7382,6.8839,6.6288,6.6926,63393,0
2013-09-03,6.6926,6.9021,6.6926,6.7472,45111,0
2013-09-04,6.7287,6.7472,6.6288,6.7107,38816,0
2013-09-05,6.7018,6.8108,6.5738,6.6105,79733,0
2013-09-06,6.6196,6.6743,6.5649,6.6012,12979,0
2013-09-09,6.6012,6.6743,6.3824,6.4372,85668,0
2013-09-10,6.4553,6.4647,6.2912,6.4647,63283,0
2013-09-11,6.4736,6.5922,6.4736,6.51,23946,0
2013-09-12,6.5193,6.5649,6.4553,6.5193,9488,0
2013-09-13,6.5558,6.5558,6.4462,6.4647,20534,0
2013-09-16,6.5373,6.5373,6.3824,6.4187,36938,0
2013-09-17,6.51,6.51,6.3824,6.4279,41371,0
2013-09-18,6.4279,6.5282,6.355,6.4462,50447,0
2013-09-19,6.4098,6.51,6.2456,6.3095,62148,0
2013-09-20,6.2639,6.3187,6.2001,6.2183,151167,0
2013-09-23,6.1728,6.3003,6.1544,6.2364,54280,0
2013-09-24,6.2731,6.4006,6.2364,6.3187,68986,0
2013-09-25,6.3368,6.4647,6.3003,6.4098,56374,0
2013-09-26,6.4372,6.7018,6.3916,6.6196,81381,0
2013-09-27,6.5831,6.7018,6.5831,6.6834,30930,0
2013-09-30,6.6557,6.7199,6.6012,6.6557,98468,0
2013-10-01,6.6196,6.6196,6.4827,6.51,61972,0
2013-10-02,6.51,6.51,6.3916,6.4827,41549,0
2013-10-03,6.4279,6.4827,6.3732,6.3916,94480,0
2013-10-04,6.355,6.4736,6.3368,6.3732,77323,0
2013-10-07,6.3095,6.4553,6.2549,6.2822,84132,0
2013-10-08,6.2549,6.3916,6.2001,6.3824,220778,0
2013-10-09,6.3368,6.4006,6.2822,6.2912,67779,0
2013-10-10,6.3368,6.51,6.2912,6.3095,141590,0
2013-10-11,6.2912,6.3916,6.2912,6.3642,89606,0
2013-10-14,6.3642,6.51,6.3003,6.4187,220885,0
2013-10-15,6.4187,6.6557,6.3824,6.4918,96405,0
2013-10-16,6.5464,6.7382,6.4827,6.5831,104997,0
2013-10-17,6.6105,6.7835,6.4736,6.6926,83683,0
2013-10-18,6.6926,6.8383,6.6557,6.7199,89964,0
2013-10-21,6.7653,7.0208,6.6557,6.7107,105728,0
2013-10-22,6.7472,6.9113,6.7472,6.8657,49312,0
2013-10-23,6.9203,7.1758,6.8747,7.0844,253792,0
2013-10-24,7.0754,7.1485,7.0025,7.0114,31258,0
2013-10-25,7.0571,7.13,6.9295,7.0571,43981,0
2013-10-28,7.0297,7.0844,7.0025,7.0297,35095,0
2013-10-29,7.0572,7.0572,6.8924,6.9014,21384,0
2013-10-30,6.9382,7.0666,6.8832,6.9932,32406,0
2013-10-31,7.0023,7.3414,6.9824,7.0572,83618,0
2013-11-01,7.0297,7.0572,6.7916,6.8557,66446,0
2013-11-04,6.8557,6.8649,6.6356,6.6634,69173,0
2013-11-05,6.6724,6.7271,6.4066,6.4342,83369,0
2013-11-06,6.5073,6.5716,6.3423,6.3789,64104,0
2013-11-07,6.3515,6.3971,6.1408,6.2139,83757,0
2013-11-08,6.1865,6.2875,6.1591,6.1865,34370,0
2013-11-11,6.1499,6.2325,6.1408,6.1499,36116,0
2013-11-12,6.1499,6.2509,6.1042,6.2139,50083,0
2013-11-13,6.1775,6.2875,6.1042,6.2509,49009,0
2013-11-14,6.2599,6.2599,6.1132,6.1315,25665,0
2013-11-15,6.1225,6.2509,6.0861,6.1959,46698,0
2013-11-18,6.1959,6.2233,6.0309,6.0309,40150,0
2013-11-19,6.3515,6.4891,6.1684,6.1865,189191,0
2013-11-20,6.2509,6.4431,6.2509,6.3972,45974,0
2013-11-21,6.4157,6.5899,6.3607,6.5532,96450,0
2013-11-22,6.5807,6.7734,6.5167,6.7549,41788,0
2013-11-25,6.7734,6.9107,6.7368,6.8006,51824,0
2013-11-26,6.8372,6.984,6.7368,6.9564,109217,0
2013-11-27,7.0023,7.0756,6.9198,6.9564,43426,0
2013-11-29,7.0666,7.3048,6.9657,7.2498,71175,0
2013-12-02,7.1767,7.4332,7.0666,7.2682,128638,0
2013-12-03,7.2682,7.5065,7.2682,7.4605,28256,0
2013-12-04,7.4605,7.5614,7.3414,7.4514,78875,0
2013-12-05,7.4422,7.4963,7.4057,7.4514,36182,0
2013-12-06,7.4514,7.4972,7.3873,7.4146,118599,0
2013-12-09,7.4972,7.5433,7.2408,7.2589,131474,0
2013-12-10,7.2131,7.2773,7.0572,7.0847,110198,0
2013-12-11,7.0666,7.1398,7.039,7.0482,83574,0
2013-12-12,7.0207,7.0297,6.8282,6.8649,110416,0
2013-12-13,6.8557,7.0207,6.8557,7.0114,53135,0
2013-12-16,7.0114,7.0297,6.9564,6.9932,37859,0
2013-12-17,7.0297,7.0572,6.9198,6.9657,25256,0
2013-12-18,6.9382,6.9564,6.8191,6.9564,60338,0
2013-12-19,6.7916,7.0114,6.7916,6.9748,47243,0
2013-12-20,6.9474,7.8406,6.8557,7.8364,507899,0
2013-12-23,7.5156,7.6621,7.4422,7.6347,102231,0
2013-12-24,7.6896,7.6896,7.5475,7.5707,12023,0
2013-12-26,7.5798,7.6071,7.3873,7.4514,18003,0
2013-12-27,7.4605,7.5156,7.3597,7.5065,28149,0
2013-12-30,7.5433,7.5433,7.3321,7.3873,52316,0
2013-12-31,7.4422,7.488,7.3782,7.3872,21962,0
2014-01-02,7.4239,7.6071,7.3782,7.5889,59849,0
2014-01-03,7.5798,7.6439,7.5339,7.5889,39377,0
2014-01-06,7.6163,7.6347,7.3414,7.3597,20840,0
2014-01-07,7.3782,7.5065,7.1217,7.2862,68519,0
2014-01-08,7.2221,7.3321,7.1031,7.1491,33495,0
2014-01-09,7.195,7.653,7.195,7.4698,97978,0
2014-01-10,7.5889,7.5889,7.3964,7.4332,42440,0
2014-01-13,7.4422,7.4422,7.2408,7.2498,25094,0
2014-01-14,7.2498,7.3414,7.2408,7.2498,35897,0
2014-01-15,7.2682,7.3507,7.2131,7.3414,33331,0
2014-01-16,7.3139,7.488,7.3139,7.4698,11892,0
2014-01-17,7.488,7.5156,7.4057,7.4698,23675,0
2014-01-21,7.4972,7.5339,7.4057,7.5065,21058,0
2014-01-22,7.5247,7.5614,7.4698,7.5522,49971,0
2014-01-23,7.5522,7.5614,7.4332,7.4514,23491,0
2014-01-24,7.4057,7.4057,7.2593,7.2773,31063,0
2014-01-27,7.3231,7.3231,7.1122,7.2408,29410,0
2014-01-28,7.2221,7.4146,7.1217,7.2221,44953,0
2014-01-29,7.1854,7.4895,6.8907,7.1488,53516,0
2014-01-30,7.1393,7.2591,7.0751,7.167,29490,0
2014-01-31,7.0839,7.2221,6.9091,7.0563,39299,0
2014-02-03,7.0657,7.2313,6.8815,7.2221,57448,0
2014-02-04,7.2409,7.2959,7.0563,7.2684,36655,0
2014-02-05,7.2313,7.2313,6.9183,7.0286,19371,0
2014-02-06,7.0197,7.1393,6.8997,7.0657,35692,0
2014-02-07,7.0472,7.1854,7.0472,7.1576,28059,0
2014-02-10,7.1117,7.2221,7.0657,7.1576,30436,0
2014-02-11,7.1764,7.2499,7.1301,7.1576,12027,0
2014-02-12,7.1393,7.2866,7.1025,7.2221,15770,0
2014-02-13,7.1948,7.3144,7.1948,7.3053,11161,0
2014-02-14,7.3144,7.4156,7.2499,7.3327,57494,0
2014-02-18,7.3053,7.5724,7.3053,7.5538,17561,0
2014-02-19,7.5171,7.6001,7.3605,7.4343,43631,0
2014-02-20,7.4896,7.6643,7.4896,7.6369,18418,0
2014-02-21,7.6643,7.6643,7.4984,7.5448,21746,0
2014-02-24,7.5908,7.6921,7.5171,7.6092,22475,0
2014-02-25,7.5171,7.6368,7.5171,7.5908,8154,0
2014-02-26,7.5724,7.6276,7.4617,7.508,6406,0
2014-02-27,7.6182,7.6369,7.4617,7.6369,15021,0
2014-02-28,7.6276,7.6369,7.4711,7.508,27800,0
2014-03-03,7.4617,7.6369,7.379,7.4527,17430,0
2014-03-04,7.508,7.6001,7.4895,7.6001,48695,0
2014-03-05,7.5448,7.5814,7.5081,7.5631,22831,0
2014-03-06,7.5814,7.8027,7.5814,7.8027,27057,0
2014-03-07,7.7012,8.2078,7.6369,8.1436,68272,0
2014-03-10,7.7299,8.2816,7.7299,8.2816,56919,0
2014-03-11,8.2815,8.2816,8.0047,8.0512,36616,0
2014-03-12,7.9367,8.1896,7.9367,8.1251,17574,0
2014-03-13,8.1251,8.1251,7.5724,7.8394,35975,0
2014-03-14,7.7844,7.9592,7.7567,7.8209,13589,0
2014-03-17,7.9407,7.9592,7.6737,7.7382,26155,0
2014-03-18,7.7844,7.9224,7.7844,7.8762,21441,0
2014-03-19,7.8304,8.0311,7.775,7.9777,77682,0
2014-03-20,7.8857,8.0698,7.8857,7.9777,114970,0
2014-03-21,8.033,8.0698,7.8394,8.0512,88546,0
2014-03-24,7.9959,8.0422,7.9071,7.9501,27103,0
2014-03-25,8.033,8.1619,7.9039,8.0422,13459,0
2014-03-26,8.1159,8.1342,7.7473,7.7567,38646,0
2014-03-27,7.7934,7.8857,7.7567,7.8487,16023,0
2014-03-28,7.8304,8.0227,7.8304,7.858,14935,0
2014-03-31,7.858,7.9224,7.858,7.8762,43068,0
2014-04-01,7.8947,7.9639,7.8304,7.8672,30870,0
2014-04-02,7.8487,7.9777,7.8487,7.9685,78775,0
2014-04-03,8.1988,8.1988,7.9479,8.0052,152161,0
2014-04-04,8.0883,8.1436,7.8304,7.8394,28269,0
2014-04-07,7.8304,7.8762,7.8304,7.8394,35721,0
2014-04-08,7.8317,8.0973,7.8317,8.0606,83551,0
2014-04-09,8.0145,8.1446,7.9316,8.1066,75681,0
2014-04-10,8.1619,8.1896,8.0512,8.0788,33375,0
2014-04-11,8.0606,8.1527,7.9685,8.0052,25382,0
2014-04-14,7.9959,8.1338,7.9959,8.0236,28189,0
2014-04-15,8.0973,8.1251,7.8947,7.9592,28280,0
2014-04-16,7.8487,8.0973,7.8394,8.0422,111087,0
2014-04-17,8.0788,8.1988,7.9868,8.1342,48838,0
2014-04-21,8.1804,8.3737,8.1296,8.3278,121619,0
2014-04-22,8.3463,8.4752,8.2908,8.4568,65847,0
2014-04-23,8.4659,8.4659,8.3646,8.3922,20022,0
2014-04-24,8.3831,8.5673,8.3831,8.512,50826,0
2014-04-25,8.5579,8.5579,8.2908,8.3831,55546,0
2014-04-28,8.4478,8.5102,8.2349,8.4202,62340,0
2014-04-29,8.4846,8.5126,8.3831,8.4106,50011,0
2014-04-30,8.4202,8.6143,8.3737,8.4755,87117,0
2014-05-01,8.5033,8.6329,8.2441,8.3737,59436,0
2014-05-02,8.3645,8.6513,8.2811,8.3367,54353,0
2014-05-05,8.3367,8.4663,8.3367,8.4015,72059,0
2014-05-06,8.3922,8.3922,7.9852,8.0222,63954,0
2014-05-07,8.0038,8.1516,7.939,7.9943,20284,0
2014-05-08,8.0038,8.0038,7.7863,7.9019,57601,0
2014-05-09,7.9575,8.0314,7.8647,8.0128,26654,0
2014-05-12,8.0128,8.1146,7.9759,8.0128,52227,0
2014-05-13,7.8927,8.0496,7.8647,7.9666,85713,0
2014-05-14,7.9203,8.0038,7.8834,7.9852,28053,0
2014-05-15,7.9203,7.9852,7.8647,7.9297,33687,0
2014-05-16,7.9019,7.9805,7.8647,7.9481,22046,0
2014-05-19,7.9203,8.2626,7.8741,8.1933,22324,0
2014-05-20,8.1979,8.2811,7.9019,7.9666,38779,0
2014-05-21,8.0314,8.2071,7.8834,8.0683,20218,0
2014-05-22,8.0496,8.1609,7.9575,8.0038,13218,0
2014-05-23,8.0222,8.2257,8.0222,8.1701,18709,0
2014-05-27,8.1701,8.2349,8.0592,8.2071,10570,0
2014-05-28,8.2165,8.3922,8.1795,8.3645,68953,0
2014-05-29,8.4478,8.642,8.3737,8.5958,23263,0
2014-05-30,8.6234,8.8363,8.2628,8.7532,106305,0
2014-06-02,8.6699,8.8676,8.3831,8.5218,58811,0
2014-06-03,8.4106,8.6513,8.4106,8.4292,50813,0
2014-06-04,8.4202,8.4936,8.3367,8.4387,14208,0
2014-06-05,8.5218,8.6513,8.3831,8.4663,41314,0
2014-06-06,8.5513,8.5513,8.3367,8.4202,25910,0
2014-06-09,8.4663,8.7623,8.4663,8.6513,25675,0
2014-06-10,8.6883,8.6883,8.4755,8.5309,7996,0
2014-06-11,8.4106,8.6143,8.4015,8.5126,22443,0
2014-06-12,8.4663,8.5587,8.4571,8.494,14949,0
2014-06-13,8.5403,8.5557,8.4292,8.4755,12748,0
2014-06-16,8.494,8.6513,8.4202,8.605,91913,0
2014-06-17,8.6329,8.7716,8.5958,8.642,30355,0
2014-06-18,8.6513,8.8732,8.6143,8.7439,28825,0
2014-06-19,8.7439,8.7439,8.5681,8.642,34151,0
2014-06-20,8.6977,9.1043,8.6977,9.0946,116629,0
2014-06-23,8.9946,9.1138,8.8915,9.0672,38538,0
2014-06-24,9.0672,9.1785,8.827,8.8546,22148,0
2014-06-25,8.8546,9.0587,8.827,8.9946,19414,0
2014-06-26,8.9756,9.1512,8.9286,8.9946,17321,0
2014-06-27,8.9756,9.216,8.7439,8.781,180914,0
2014-06-30,8.8363,8.9001,8.7162,8.781,62300,0
2014-07-01,8.79,9.2536,8.787,9.2353,76370,0
2014-07-02,9.4832,10.687,9.2893,10.669,536273,0
2014-07-03,10.825,11.567,10.825,11.456,235798,0
2014-07-07,11.456,11.549,11.179,11.316,191158,0
2014-07-08,11.307,11.558,11.084,11.307,141578,0
2014-07-09,11.371,11.371,11.102,11.159,50391,0
2014-07-10,11.102,11.196,9.763,11.048,121133,0
2014-07-11,10.984,11.094,10.871,10.937,44076,0
2014-07-14,10.956,11.08,10.91,11.038,48856,0
2014-07-15,10.984,11.102,10.91,11.048,104511,0
2014-07-16,11.048,11.084,10.984,11.048,68683,0
2014-07-17,11.01,11.029,10.862,10.89,90087,0
2014-07-18,10.816,11.048,10.816,11.02,67245,0
2014-07-21,10.871,11.001,10.835,10.919,35825,0
2014-07-22,11.084,11.437,11.003,11.215,177465,0
2014-07-23,11.112,11.381,11.01,11.323,51149,0
2014-07-24,11.251,11.429,11.251,11.333,27588,0
2014-07-25,11.241,11.371,11.14,11.353,66915,0
2014-07-28,11.381,11.5,11.323,11.463,37053,0
2014-07-29,11.509,12.205,11.509,12.16,109649,0
2014-07-30,12.17,13.144,12.17,13.07,164584,0
2014-07-31,13.061,13.089,12.652,13.014,57591,0
2014-08-01,12.763,13.089,12.615,13.051,59168,0
2014-08-04,12.913,13.033,12.748,12.987,141094,0
2014-08-05,12.978,13.181,12.763,12.847,122317,0
2014-08-06,12.847,12.945,12.754,12.819,55865,0
2014-08-07,12.903,12.903,12.652,12.875,111515,0
2014-08-08,12.857,12.959,12.719,12.923,113475,0
2014-08-11,12.857,13.321,12.847,13.033,132669,0
2014-08-12,13.033,13.218,12.837,12.903,61696,0
2014-08-13,12.978,13.144,12.866,12.939,48734,0
2014-08-14,12.959,12.978,12.809,12.894,98504,0
2014-08-15,13.014,13.014,12.689,12.875,43448,0
2014-08-18,12.903,12.903,12.745,12.903,43927,0
2014-08-19,12.754,12.754,11.846,12.365,214163,0
2014-08-20,12.197,12.384,12.133,12.235,65842,0
2014-08-21,12.16,12.299,12.107,12.291,25304,0
2014-08-22,12.308,12.458,12.206,12.346,32321,0
2014-08-25,12.346,12.531,12.346,12.44,27006,0
2014-08-26,12.392,12.531,12.365,12.458,27164,0
2014-08-27,12.495,12.531,12.215,12.509,30888,0
2014-08-28,12.308,12.866,12.308,12.41,32908,0
2014-08-29,12.235,12.523,12.235,12.485,18412,0
2014-09-02,12.689,12.875,12.525,12.585,92842,0
2014-09-03,12.531,12.699,12.17,12.326,34832,0
2014-09-04,12.467,12.531,12.179,12.299,61875,0
2014-09-05,12.235,12.271,12.021,12.225,75940,0
2014-09-08,12.215,12.215,11.659,11.76,186106,0
2014-09-09,11.687,11.937,11.585,11.731,40388,0
2014-09-10,11.799,11.881,11.642,11.809,88362,0
2014-09-11,11.751,11.946,11.343,11.845,26665,0
2014-09-12,11.881,11.929,11.697,11.78,37496,0
2014-09-15,11.722,11.76,11.622,11.687,55188,0
2014-09-16,11.697,11.965,11.478,11.891,26281,0
2014-09-17,11.77,11.929,11.645,11.836,46707,0
2014-09-18,11.854,11.871,11.047,11.76,42137,0
2014-09-19,11.751,11.956,11.613,11.956,91908,0
2014-09-22,12.095,12.102,11.632,11.751,49025,0
2014-09-23,11.751,11.809,11.558,11.594,31292,0
2014-09-24,11.409,11.539,11.323,11.4,29982,0
2014-09-25,11.391,11.456,11.083,11.101,26518,0
2014-09-26,11.083,11.245,11.047,11.075,41652,0
2014-09-29,11.047,11.111,10.675,11.093,22784,0
2014-09-30,11.047,11.047,10.795,10.992,56062,0
2014-10-01,10.869,10.992,10.656,10.723,34834,0
2014-10-02,10.666,10.944,10.639,10.723,39293,0
2014-10-03,10.65,10.917,10.65,10.714,33988,0
2014-10-06,10.694,10.704,10.5,10.571,38245,0
2014-10-07,10.387,10.656,10.303,10.36,23002,0
2014-10-08,10.369,10.571,10.173,10.537,36465,0
2014-10-09,10.545,10.545,10.025,10.071,47043,0
2014-10-10,10.042,10.091,9.737,9.896,44759,0
2014-10-13,9.849,10.071,9.4147,9.4495,56315,0
2014-10-14,9.525,10.007,8.9391,9.395,253782,0
2014-10-15,9.2555,9.849,8.5958,9.802,46229,0
2014-10-16,9.784,10.527,9.543,10.433,69924,0
2014-10-17,10.619,10.648,9.99,10.081,35356,0
2014-10-20,10.091,10.091,9.932,10.007,20048,0
2014-10-21,10.341,10.369,10.192,10.303,9769,0
2014-10-22,10.182,10.303,9.794,9.82,20863,0
2014-10-23,9.811,9.981,9.777,9.896,16824,0
2014-10-24,9.849,11.129,9.777,9.858,17203,0
2014-10-27,9.767,9.849,8.3916,9.655,11661,0
2014-10-28,9.664,10.202,9.2555,10.163,23526,0
2014-10-29,10.163,10.453,9.989,10.258,30958,0
2014-10-30,10.182,10.769,10.173,10.706,26206,0
2014-10-31,10.676,11.274,10.602,11.182,52394,0
2014-11-03,11.226,11.235,11.021,11.152,78540,0
2014-11-04,11.105,11.172,10.966,11.04,15287,0
2014-11-05,11.087,11.087,10.957,10.985,45645,0
2014-11-06,11.04,11.105,10.779,11.079,34754,0
2014-11-07,10.938,11.226,10.855,11.069,61482,0
2014-11-10,11.069,11.264,10.284,10.528,68626,0
2014-11-11,11.395,11.395,10.398,10.434,35429,0
2014-11-12,10.985,11.143,10.473,11.059,22162,0
2014-11-13,11.182,11.182,10.817,10.836,14763,0
2014-11-14,10.872,11.264,10.706,11.172,35861,0
2014-11-17,11.182,11.235,11.05,11.124,68646,0
2014-11-18,11.095,11.152,10.966,11.115,14696,0
2014-11-19,11.087,11.32,10.994,11.152,35780,0
2014-11-20,11.095,11.23,11.087,11.124,24421,0
2014-11-21,11.338,11.338,10.807,10.911,41619,0
2014-11-24,10.938,11.19,10.92,10.985,9814,0
2014-11-25,11.001,11.069,10.779,10.779,8832,0
2014-11-26,10.769,10.985,10.668,10.891,9203,0
2014-11-28,10.807,11.124,10.144,10.154,17034,0
2014-12-01,10.65,11.226,10.015,10.071,21783,0
2014-12-02,10.111,10.602,10.111,10.192,18880,0
2014-12-03,10.163,10.573,10.163,10.388,18870,0
2014-12-04,10.294,10.415,10.111,10.111,15531,0
2014-12-05,10.24,10.37,10.128,10.144,16778,0
2014-12-08,10.111,10.119,9.783,9.793,33982,0
2014-12-09,9.857,10.25,9.783,10.202,18642,0
2014-12-10,10.137,10.144,9.903,9.97,27752,0
2014-12-11,9.941,10.051,9.819,9.903,109640,0
2014-12-12,9.97,9.97,9.643,9.653,30513,0
2014-12-15,9.662,9.707,9.4415,9.4832,24225,0
2014-12-16,9.392,9.716,9.392,9.569,14430,0
2014-12-17,9.542,10.294,9.542,10.284,20727,0
2014-12-18,10.294,10.415,10.111,10.405,16108,0
2014-12-19,10.37,10.983,10.37,10.975,37395,0
2014-12-22,10.826,11.124,10.592,10.631,23927,0
2014-12-23,10.769,10.769,10.268,10.538,21450,0
2014-12-24,10.492,10.901,10.415,10.611,15724,0
2014-12-26,10.611,10.753,10.483,10.621,11035,0
2014-12-29,10.668,10.676,10.557,10.668,10180,0
2014-12-30,10.573,10.573,10.284,10.314,14428,0
2014-12-31,10.342,10.391,10.168,10.258,15026,0
2015-01-02,10.342,10.425,10.137,10.332,14837,0
2015-01-05,10.294,10.361,10.091,10.192,37960,0
2015-01-06,9.765,10.119,9.765,9.839,19597,0
2015-01-07,9.876,9.98,9.551,9.662,10871,0
2015-01-08,9.98,10.398,9.921,10.24,203557,0
2015-01-09,10.284,10.379,10.176,10.294,112050,0
2015-01-12,10.501,10.501,10.149,10.25,183540,0
2015-01-13,10.284,10.438,10.137,10.277,85112,0
2015-01-14,10.25,10.37,10.137,10.23,73927,0
2015-01-15,10.492,10.523,10.066,10.202,84533,0
2015-01-16,10.212,10.304,10.202,10.304,114151,0
2015-01-20,10.379,10.379,10.168,10.221,81619,0
2015-01-21,10.221,10.621,10.212,10.268,90054,0
2015-01-22,10.294,10.384,10.192,10.332,78876,0
2015-01-23,10.258,10.706,10.256,10.519,98307,0
2015-01-26,10.492,10.716,10.332,10.686,58009,0
2015-01-27,10.686,10.716,10.434,10.538,67877,0
2015-01-28,10.649,10.677,10.239,10.668,117641,0
2015-01-29,10.611,10.744,10.434,10.707,62109,0
2015-01-30,10.573,10.726,10.425,10.602,60864,0
2015-02-02,10.611,10.687,10.463,10.668,128795,0
2015-02-03,10.687,10.734,10.564,10.611,165894,0
2015-02-04,10.546,10.668,10.528,10.592,79368,0
2015-02-05,10.621,10.64,10.443,10.583,55615,0
2015-02-06,10.631,10.631,10.387,10.405,18136,0
2015-02-09,10.397,10.538,10.387,10.483,220590,0
2015-02-10,10.583,10.592,10.293,10.546,43399,0
2015-02-11,10.528,10.564,10.36,10.492,41138,0
2015-02-12,10.463,10.592,10.378,10.397,31712,0
2015-02-13,10.425,10.677,10.378,10.631,157942,0
2015-02-17,10.658,10.687,10.573,10.64,55703,0
2015-02-18,10.621,10.707,10.621,10.65,137664,0
2015-02-19,10.555,10.744,10.555,10.658,77687,0
2015-02-20,10.668,10.726,10.483,10.697,64006,0
2015-02-23,10.717,10.754,10.473,10.734,51397,0
2015-02-24,10.77,10.911,10.758,10.864,120031,0
2015-02-25,10.827,11.071,10.78,11.042,116248,0
2015-02-26,11.013,11.361,10.949,11.341,110908,0
2015-02-27,11.369,11.82,11.304,11.723,91782,0
2015-03-02,11.632,11.903,11.557,11.791,50698,0
2015-03-03,11.781,11.921,11.528,11.81,65457,0
2015-03-04,11.838,11.873,11.499,11.847,51765,0
2015-03-05,11.781,11.921,11.781,11.873,32299,0
2015-03-06,11.81,11.883,11.706,11.781,31338,0
2015-03-09,11.921,12.014,11.48,11.499,290166,0
2015-03-10,11.499,11.548,10.77,11.427,235620,0
2015-03-11,11.489,11.873,11.351,11.444,258722,0
2015-03-12,11.528,11.677,11.436,11.594,126313,0
2015-03-13,11.632,11.828,11.48,11.8,96578,0
2015-03-16,11.82,12.099,11.791,11.921,90695,0
2015-03-17,11.912,11.912,11.585,11.677,56365,0
2015-03-18,11.322,11.865,10.631,11.436,343749,0
2015-03-19,11.294,11.417,10.726,11.003,92729,0
2015-03-20,11.042,11.154,10.546,10.892,163103,0
2015-03-23,10.892,11.313,10.697,11.174,70484,0
2015-03-24,11.145,11.331,11.125,11.286,49306,0
2015-03-25,11.304,11.304,11.061,11.184,49840,0
2015-03-26,11.257,11.444,11.219,11.398,79466,0
2015-03-27,11.341,11.341,11.125,11.304,39680,0
2015-03-30,11.313,11.313,11.003,11.294,48235,0
2015-03-31,11.164,11.164,10.65,10.93,65274,0
2015-04-01,10.798,11.267,10.77,11.267,31766,0
2015-04-02,11.125,11.361,11.08,11.219,41819,0
2015-04-06,11.033,11.407,11.033,11.267,95401,0
2015-04-07,11.135,11.436,11.089,11.361,90202,0
2015-04-08,11.361,11.398,11.145,11.174,79788,0
2015-04-09,11.174,11.192,10.754,10.798,92353,0
2015-04-10,10.798,11.033,10.798,10.968,102782,0
2015-04-13,11.003,11.211,10.846,11.154,72192,0
2015-04-14,11.117,11.247,10.902,11.192,69092,0
2015-04-15,11.219,11.341,10.911,11.313,71972,0
2015-04-16,11.211,11.361,10.892,11.211,120283,0
2015-04-17,11.202,11.322,10.798,10.856,56043,0
2015-04-20,10.864,11.08,10.856,11.071,36156,0
2015-04-21,11.08,11.407,11.033,11.389,67643,0
2015-04-22,11.361,11.407,11.164,11.267,35414,0
2015-04-23,11.313,11.407,11.229,11.313,40322,0
2015-04-24,11.219,11.304,10.949,11.117,47531,0
2015-04-27,11.094,11.219,10.94,10.959,82134,0
2015-04-28,10.996,11.118,10.921,10.968,46968,0
2015-04-29,10.902,11.126,10.902,11.061,60332,0
2015-04-30,11.071,11.071,10.601,10.779,64061,0
2015-05-01,10.856,10.882,10.649,10.779,51588,0
2015-05-04,11.013,11.258,10.696,10.807,113943,0
2015-05-05,10.911,10.949,10.33,10.432,87296,0
2015-05-06,10.536,10.696,10.376,10.63,77419,0
2015-05-07,10.657,10.779,10.311,10.676,83410,0
2015-05-08,10.787,10.787,10.376,10.481,55853,0
2015-05-11,10.291,10.376,9.635,9.728,130678,0
2015-05-12,9.587,9.879,9.3436,9.758,143110,0
2015-05-13,9.7,9.7,9.2878,9.4216,148691,0
2015-05-14,9.4018,9.57,9.3535,9.4842,100299,0
2015-05-15,9.4386,9.4386,9.2878,9.2972,36448,0
2015-05-18,9.2878,9.626,9.1561,9.533,104771,0
2015-05-19,9.552,9.579,9.4137,9.4753,58858,0
2015-05-20,9.4018,9.4941,9.2132,9.4664,42744,0
2015-05-21,9.4941,9.523,9.3158,9.3348,44341,0
2015-05-22,9.3722,9.4216,8.894,9.0349,85164,0
2015-05-26,9.0068,9.0349,8.4437,8.5186,138729,0
2015-05-27,8.5282,8.8284,8.5093,8.7908,120019,0
2015-05-28,8.6314,8.7816,7.8807,8.0684,314537,0
2015-05-29,7.9747,8.1716,7.8337,7.9747,205929,0
2015-06-01,8.1247,8.1247,7.3835,7.4773,255553,0
2015-06-02,7.5055,7.7401,7.4962,7.5805,188171,0
2015-06-03,7.6369,7.7119,7.5243,7.6462,93585,0
2015-06-04,7.6462,7.6931,7.4397,7.6557,90068,0
2015-06-05,7.7119,7.7119,7.4962,7.5524,68112,0
2015-06-08,7.59,7.6275,7.3366,7.4117,84204,0
2015-06-09,7.3928,7.4962,7.3413,7.4397,54292,0
2015-06-10,7.4585,7.4866,7.1115,7.4304,85684,0
2015-06-11,7.3835,7.5055,7.2616,7.4117,197397,0
2015-06-12,7.3647,7.5149,7.3273,7.4585,127053,0
2015-06-15,7.5055,7.6557,7.4117,7.5994,225329,0
2015-06-16,7.6462,8.0494,7.5243,7.9181,152209,0
2015-06-17,7.9558,8.1621,7.6649,7.8901,133555,0
2015-06-18,7.9465,8.1247,7.7681,8.0308,96995,0
2015-06-19,8.0028,8.0684,7.9277,7.9839,93585,0
2015-06-22,8.0591,8.2653,7.9558,8.2653,73333,0
2015-06-23,8.3029,8.3124,8.1152,8.2935,69486,0
2015-06-24,8.3029,8.3029,8.0404,8.1247,64166,0
2015-06-25,8.2466,8.2466,7.8337,7.8337,157538,0
2015-06-26,7.8618,7.9465,7.7401,7.9089,198148,0
2015-06-29,7.7681,8.0684,7.7681,7.9747,76744,0
2015-06-30,8.0028,8.0028,7.6931,7.8244,121243,0
2015-07-01,7.8715,7.9839,7.6838,7.9465,71309,0
2015-07-02,7.7681,8.0871,7.6838,8.0404,111704,0
2015-07-06,7.9747,8.1716,7.8151,7.8244,88256,0
2015-07-07,7.787,7.8715,7.5524,7.6462,101579,0
2015-07-08,7.5994,7.787,7.5149,7.7401,92627,0
2015-07-09,7.937,7.937,7.6369,7.8151,51482,0
2015-07-10,7.8715,8.0216,7.7401,7.9652,66939,0
2015-07-13,7.9747,8.1059,7.8057,7.8715,58305,0
2015-07-14,7.8995,7.9089,7.6557,7.787,61376,0
2015-07-15,7.7963,7.7963,7.5619,7.59,137137,0
2015-07-16,7.6369,7.6369,7.5055,7.5243,74186,0
2015-07-17,7.5055,7.6275,7.3647,7.3741,149332,0
2015-07-20,7.3928,7.3928,6.9801,7.0364,156899,0
2015-07-21,7.1115,7.2427,7.0832,7.1865,128227,0
2015-07-22,7.1396,7.1396,6.7364,6.877,118635,0
2015-07-23,6.9145,6.9145,6.605,6.8018,101153,0
2015-07-24,6.7925,6.8487,6.6612,6.7175,98489,0
2015-07-27,6.6704,7.0083,6.6612,6.8956,89642,0
2015-07-28,6.9145,7.3177,6.7266,7.177,89000,0
2015-07-29,7.064,7.0922,6.7432,6.8847,169227,0
2015-07-30,6.847,7.0452,6.8095,6.9509,145157,0
2015-07-31,7.0074,7.0074,6.5641,6.6396,165834,0
2015-08-03,6.6018,6.6018,5.7813,6.036,156571,0
2015-08-04,5.9418,6.0453,5.6587,6.0076,248963,0
2015-08-05,6.0547,6.234,5.9982,6.0265,146960,0
2015-08-06,6.0265,6.2104,5.9227,6.1585,114459,0
2015-08-07,6.1492,6.3754,5.9888,6.0641,80903,0
2015-08-10,5.8283,6.6302,5.8283,6.3849,82494,0
2015-08-11,6.366,7.1677,6.0641,7.0922,278398,0
2015-08-12,7.1582,7.5731,7.064,7.479,156927,0
2015-08-13,7.3279,7.46,6.8847,6.9696,120028,0
2015-08-14,7.0166,7.1866,6.8661,7.1489,317353,0
2015-08-17,7.1677,7.2903,6.9884,7.2525,89383,0
2015-08-18,7.2337,7.4506,7.0166,7.0546,126496,0
2015-08-19,7.064,7.2431,6.8847,7.1489,84932,0
2015-08-20,6.7998,7.0263,6.6774,6.7717,264868,0
2015-08-21,6.7526,6.9602,6.7526,6.8095,225104,0
2015-08-24,6.0547,6.781,6.0547,6.5735,176606,0
2015-08-25,6.6302,7.0074,6.5075,6.847,128511,0
2015-08-26,6.8661,7.1677,6.7055,7.064,232633,0
2015-08-27,7.1489,7.3091,6.9412,7.0263,176649,0
2015-08-28,6.9979,7.4412,6.9979,7.2525,124906,0
2015-08-31,7.2337,7.7808,7.1961,7.5826,182588,0
2015-09-01,7.4506,7.611,7.0452,7.2621,131479,0
2015-09-02,7.3657,7.3752,6.847,7.2054,76130,0
2015-09-03,7.1961,7.2621,6.8564,7.0263,190432,0
2015-09-04,6.9509,6.9979,6.6866,6.9412,96065,0
2015-09-08,6.8942,6.8942,6.7055,6.7717,114303,0
2015-09-09,6.7905,6.8376,6.4132,6.6206,135508,0
2015-09-10,6.6396,6.6396,6.1963,6.6302,126151,0
2015-09-11,6.6206,6.6206,6.2906,6.3944,112288,0
2015-09-14,6.3944,6.4038,6.1304,6.2623,83765,0
2015-09-15,6.2245,6.432,6.2057,6.2435,151626,0
2015-09-16,6.2717,6.649,6.1963,6.5641,164774,0
2015-09-17,6.5453,6.847,6.5453,6.715,53195,0
2015-09-18,6.6774,6.7526,6.2811,6.715,138053,0
2015-09-21,6.6302,7.0166,6.4226,6.9509,145688,0
2015-09-22,6.847,6.979,6.7622,6.9696,64044,0
2015-09-23,6.9223,6.9319,6.4697,6.6583,76363,0
2015-09-24,6.5735,6.9696,6.5027,6.9319,71849,0
2015-09-25,6.9696,6.9884,6.6583,6.7432,87053,0
2015-09-28,6.7432,6.8376,6.4415,6.5075,97042,0
2015-09-29,6.583,6.8376,6.5359,6.7244,93626,0
2015-09-30,6.7622,6.9319,6.5075,6.5548,121724,0
2015-10-01,6.6774,6.6961,6.2906,6.3944,94475,0
2015-10-02,6.3849,6.8376,6.3472,6.6676,189481,0
2015-10-05,6.7622,7.0922,6.6676,7.0733,91034,0
2015-10-06,7.0733,7.3469,6.9602,7.2337,106138,0
2015-10-07,7.281,7.3563,6.9696,7.2713,71041,0
2015-10-08,7.2243,7.4506,6.9696,7.3185,64149,0
2015-10-09,7.3279,7.4882,7.177,7.4318,95958,0
2015-10-12,7.4034,7.4034,6.6018,6.6961,67554,0
2015-10-13,6.6866,7.0356,6.583,7.0356,136673,0
2015-10-14,7.0074,7.0452,6.517,6.5359,59483,0
2015-10-15,6.5453,6.8376,6.4604,6.7244,97444,0
2015-10-16,6.7717,6.7717,6.1304,6.2151,122891,0
2015-10-19,6.1681,6.465,5.9135,6.0641,144029,0
2015-10-20,6.0641,6.2245,5.9888,5.9982,59377,0
2015-10-21,5.9888,6.1304,5.8283,6.102,124587,0
2015-10-22,6.0641,6.234,5.9227,6.0265,105501,0
2015-10-23,5.9982,6.036,5.8662,5.9135,106138,0
2015-10-26,5.9323,5.9323,5.7153,5.7531,82494,0
2015-10-27,5.734,5.9418,5.6587,5.7531,130632,0
2015-10-28,5.8288,6.0379,5.6959,5.9143,137147,0
2015-10-29,5.9143,5.9239,5.4586,5.5725,238586,0
2015-10-30,5.6389,5.8482,5.4683,5.7815,148945,0
2015-11-02,5.7434,6.1611,5.7434,6.0379,120569,0
2015-11-03,6.0283,6.1137,5.7909,5.8384,68890,0
2015-11-04,5.8384,5.9524,5.6677,5.8195,50359,0
2015-11-05,5.8006,5.9429,5.4683,5.867,67310,0
2015-11-06,5.8195,6.0473,5.6959,6.0473,101335,0
2015-11-09,6.0568,6.1328,5.7151,6.0568,119580,0
2015-11-10,6.0188,6.1707,5.6011,6.1518,133989,0
2015-11-11,6.1897,6.332,5.7246,5.7531,210778,0
2015-11-12,5.7056,5.9143,5.5821,5.8384,253755,0
2015-11-13,5.8006,6.1422,5.677,5.8575,248276,0
2015-11-16,5.867,6.1897,5.7909,6.1518,63308,0
2015-11-17,6.1707,6.1707,5.867,6.0094,58989,0
2015-11-18,6.0188,6.3417,5.9808,6.332,78896,0
2015-11-19,6.2846,6.2846,5.8288,6.2656,134092,0
2015-11-20,6.2941,6.6265,6.1897,6.3985,118504,0
2015-11-23,6.3892,6.5789,6.2277,6.2562,55617,0
2015-11-24,6.2846,6.5598,6.2656,6.2941,58461,0
2015-11-25,6.1897,6.5316,6.0568,6.4366,135040,0
2015-11-27,6.3703,6.5126,6.1991,6.3131,50034,0
2015-11-30,6.3037,6.6358,6.2087,6.3985,120821,0
2015-12-01,6.3985,6.4555,6.1707,6.2466,42890,0
2015-12-02,6.2277,6.2372,6.0379,6.1611,60592,0
2015-12-03,6.1611,6.2372,5.8482,5.9239,166391,0
2015-12-04,5.9143,5.9143,5.6959,5.7625,102176,0
2015-12-07,5.7246,5.772,5.4586,5.5725,82584,0
2015-12-08,5.4683,5.6959,5.4303,5.6106,55192,0
2015-12-09,5.5441,5.8006,5.3353,5.4966,105020,0
2015-12-10,5.5157,5.6866,5.4776,5.6011,53721,0
2015-12-11,5.5062,5.5536,5.2689,5.3637,133250,0
2015-12-14,5.4207,5.4207,5.0695,5.2689,107274,0
2015-12-15,5.3069,5.4303,5.231,5.3259,138517,0
2015-12-16,5.2973,5.3542,5.0505,5.0885,72260,0
2015-12-17,5.1169,5.1169,4.8701,5.0316,73526,0
2015-12-18,5.0126,5.1645,4.9555,5.079,96699,0
2015-12-21,5.0695,5.079,4.7088,4.7468,79107,0
2015-12-22,4.7277,4.9839,4.6992,4.9176,83471,0
2015-12-23,4.9555,5.0599,4.7468,4.8796,171593,0
2015-12-24,4.8606,4.9365,4.7372,4.7753,36814,0
2015-12-28,4.7657,4.7942,4.4049,4.4903,99007,0
2015-12-29,4.4903,4.6803,4.4714,4.519,148769,0
2015-12-30,4.5094,4.6707,4.4333,4.4999,153649,0
2015-12-31,4.4619,4.5948,4.2149,4.3291,229876,0
2016-01-04,4.3764,4.7372,4.3764,4.7277,147959,0
2016-01-05,4.8132,4.9176,4.6423,4.8986,93945,0
2016-01-06,4.8036,5.0695,4.6707,4.8321,135063,0
2016-01-07,4.7847,4.8321,4.3575,4.386,97096,0
2016-01-08,4.386,4.4571,4.1581,4.3291,79867,0
2016-01-11,4.31,4.31,3.7974,3.9304,279960,0
2016-01-12,3.9683,4.0868,3.9397,4.0441,134316,0
2016-01-13,4.0918,4.2435,3.7641,3.8447,168691,0
2016-01-14,4.0347,4.6517,3.8733,4.0441,228745,0
2016-01-15,3.9114,4.0918,3.8068,3.8827,160629,0
2016-01-19,3.8923,4.1581,3.8068,3.8639,170329,0
2016-01-20,3.8543,4.424,3.7499,4.1487,253390,0
2016-01-21,4.1487,4.519,4.1487,4.4049,182966,0
2016-01-22,4.4808,4.6992,4.2246,4.3291,146604,0
2016-01-25,4.6232,4.6898,4.2815,4.3384,141143,0
2016-01-26,4.386,4.4714,4.2625,4.2815,144568,0
2016-01-27,4.3295,4.5861,4.1761,4.3006,155183,0
2016-01-28,4.4061,4.6647,4.3678,4.5784,91819,0
2016-01-29,4.703,4.9615,4.5497,4.77,157868,0
2016-02-01,4.7892,4.8753,4.5306,4.5784,112919,0
2016-02-02,4.5497,4.7796,4.4635,4.7221,54317,0
2016-02-03,4.8371,4.9615,4.5497,4.8563,137200,0
2016-02-04,4.7892,5.0382,4.6981,4.8466,137786,0
2016-02-05,4.7988,4.9712,4.703,4.7796,154857,0
2016-02-08,4.8179,4.8179,4.4732,4.6071,104570,0
2016-02-09,4.5306,4.5784,4.2049,4.4061,96998,0
2016-02-10,4.5306,4.8275,4.521,4.7317,112224,0
2016-02-11,4.6264,4.703,4.3199,4.5497,93969,0
2016-02-12,4.5689,4.8658,4.5306,4.7796,154282,0
2016-02-16,4.8371,5.0287,4.588,4.6071,91890,0
2016-02-17,4.6647,5.0861,4.6551,4.9135,128095,0
2016-02-18,4.9135,4.9135,4.5018,4.6455,93133,0
2016-02-19,4.6071,4.6455,4.3581,4.3964,83336,0
2016-02-22,4.4347,4.6935,4.4155,4.4443,51942,0
2016-02-23,4.4347,4.4347,4.1283,4.3199,134765,0
2016-02-24,4.2241,4.6436,4.1569,4.5306,75684,0
2016-02-25,4.4732,4.8371,4.09,4.1569,56572,0
2016-02-26,4.0708,4.6359,4.0133,4.521,70972,0
2016-02-29,4.5114,4.7317,4.4443,4.6264,73962,0
2016-03-01,4.6359,4.9234,4.6071,4.7604,112614,0
2016-03-02,4.7508,4.9042,4.6264,4.7796,67822,0
2016-03-03,4.7412,4.9329,4.6935,4.7892,204847,0
2016-03-04,4.8083,5.0765,4.7892,4.9904,200636,0
2016-03-07,5.134,5.3542,5.0765,5.2586,293108,0
2016-03-08,5.2682,6.202,4.9424,5.153,160581,0
2016-03-09,5.2586,5.2586,4.9998,5.0861,123007,0
2016-03-10,5.1246,5.2872,4.9998,5.1724,114015,0
2016-03-11,5.2201,6.1109,5.2201,5.4404,113961,0
2016-03-14,5.5076,5.5076,4.6935,5.2682,223865,0
2016-03-15,5.2201,5.2299,4.9135,4.9904,81732,0
2016-03-16,4.9904,5.5219,4.7125,4.9135,120977,0
2016-03-17,4.9712,5.1628,4.77,4.8753,101436,0
2016-03-18,4.8658,5.0477,4.6168,4.8753,214787,0
2016-03-21,4.8179,5.0477,4.636,4.8563,52148,0
2016-03-22,4.8563,4.8945,4.7125,4.8371,34574,0
2016-03-23,4.7892,4.9234,4.5497,4.5593,148834,0
2016-03-24,4.5401,4.6168,4.3773,4.5784,117761,0
2016-03-28,4.5497,4.5497,4.3006,4.3485,91705,0
2016-03-29,4.3102,4.4971,4.1378,4.3964,138701,0
2016-03-30,4.4061,4.5933,4.3102,4.5784,145238,0
2016-03-31,4.5497,4.6551,4.3678,4.3773,77156,0
2016-04-01,4.3102,4.521,4.1187,4.3389,191019,0
2016-04-04,4.3485,4.3773,4.2528,4.272,145644,0
2016-04-05,4.3199,4.5753,4.2815,4.3199,95710,0
2016-04-06,4.4253,4.4826,4.1283,4.4347,83018,0
2016-04-07,4.4635,4.5018,4.1569,4.2432,73273,0
2016-04-08,4.3389,4.4347,4.2049,4.3006,99147,0
2016-04-11,4.3581,4.4253,4.2144,4.3389,58309,0
2016-04-12,4.3581,4.4443,4.1761,4.2815,282656,0
2016-04-13,4.3006,4.6359,4.2241,4.6264,71453,0
2016-04-14,4.6359,4.7412,4.5784,4.703,64120,0
2016-04-15,4.6647,4.77,4.588,4.6742,39700,0
2016-04-18,4.5977,4.9424,4.5784,4.8083,54100,0
2016-04-19,4.8083,5.0287,4.8083,4.885,53493,0
2016-04-20,4.8753,4.962,4.7988,4.8275,28791,0
2016-04-21,4.8275,4.8466,4.6647,4.7604,43194,0
2016-04-22,4.7508,4.9234,4.7221,4.7892,51234,0
2016-04-25,4.7988,4.9042,4.5497,4.6071,28070,0
2016-04-26,4.6071,4.7604,4.4061,4.7412,68043,0
2016-04-27,4.7606,4.8764,4.7124,4.8379,59925,0
2016-04-28,4.7993,4.8862,4.7702,4.7896,50106,0
2016-04-29,4.7993,4.8282,4.5095,4.5095,74381,0
2016-05-02,4.5384,4.5578,4.3454,4.5288,54532,0
2016-05-03,4.4612,4.4999,4.355,4.3841,42405,0
2016-05-04,4.3647,4.4903,4.1812,4.3068,82586,0
2016-05-05,4.3743,4.5046,4.2971,4.3454,48047,0
2016-05-06,4.3068,4.5384,4.3068,4.4129,43070,0
2016-05-09,4.8185,4.8572,4.3454,4.355,150258,0
2016-05-10,4.4034,4.577,4.355,4.4999,59453,0
2016-05-11,4.5095,4.7993,4.4612,4.6931,40720,0
2016-05-12,4.5483,4.6061,4.2198,4.2198,206467,0
2016-05-13,4.2102,4.3454,4.2102,4.2488,60822,0
2016-05-16,4.2779,4.3985,4.2102,4.2198,79695,0
2016-05-17,4.2198,4.3357,4.1522,4.1908,69092,0
2016-05-18,4.1812,4.2102,4.0653,4.1233,56925,0
2016-05-19,4.1137,4.1812,4.0267,4.104,47230,0
2016-05-20,4.1137,4.2198,4.0364,4.104,43717,0
2016-05-23,4.104,4.355,4.104,4.2294,50467,0
2016-05-24,4.2006,4.2971,4.133,4.268,43201,0
2016-05-25,4.2874,4.3454,4.0557,4.1233,68642,0
2016-05-26,4.1233,4.1812,3.9689,4.0459,35030,0
2016-05-27,4.0171,4.104,3.9784,4.0364,26455,0
2016-05-31,4.0364,4.2488,4.0364,4.1281,33999,0
2016-06-01,4.0845,4.2779,4.0653,4.2197,77739,0
2016-06-02,4.1812,4.268,4.1426,4.1619,35320,0
2016-06-03,4.1812,4.2971,4.1812,4.2874,41986,0
2016-06-06,4.2971,4.4034,4.1812,4.3357,148283,0
2016-06-07,4.3357,4.3454,4.2971,4.3068,72328,0
2016-06-08,4.3357,4.442,4.3068,4.3357,62428,0
2016-06-09,4.3164,4.355,4.2392,4.326,75708,0
2016-06-10,4.3164,4.3454,4.2392,4.268,48484,0
2016-06-13,4.2294,4.326,4.2122,4.268,98119,0
2016-06-14,4.2971,4.326,4.1619,4.2006,78597,0
2016-06-15,4.2006,4.326,4.0845,4.0943,82480,0
2016-06-16,4.0751,4.2971,4.0073,4.1233,125907,0
2016-06-17,4.133,4.268,3.9784,3.9784,142356,0
2016-06-20,4.0267,4.0557,3.8626,3.8915,160530,0
2016-06-21,3.8915,4.0845,3.8143,4.0171,150162,0
2016-06-22,4.0459,4.1812,3.9109,4.1137,92743,0
2016-06-23,4.1522,4.3454,4.133,4.2874,111283,0
2016-06-24,4.1233,4.2149,4.0364,4.1426,772881,0
2016-06-27,4.1716,4.3357,4.1137,4.1522,99621,0
2016-06-28,4.1716,4.3454,4.1233,4.3164,52392,0
2016-06-29,4.2874,4.6158,4.2294,4.355,121226,0
2016-06-30,4.3841,4.4999,4.2779,4.4517,99102,0
2016-07-01,4.4903,4.7206,4.4903,4.6641,78285,0
2016-07-05,4.577,4.627,4.3743,4.4517,47247,0
2016-07-06,4.4034,4.5462,4.3936,4.5288,51527,0
2016-07-07,4.5578,4.7896,4.3454,4.355,27916,0
2016-07-08,4.3936,4.4709,4.2971,4.3647,32011,0
2016-07-11,4.3647,4.4631,4.2619,4.3454,78828,0
2016-07-12,4.3743,4.5193,4.268,4.4612,83600,0
2016-07-13,4.4612,4.5384,4.3743,4.4709,59628,0
2016-07-14,4.4903,4.5288,4.3647,4.3841,69417,0
2016-07-15,4.3841,4.5483,4.3841,4.5288,77970,0
2016-07-18,4.5483,4.5483,4.4709,4.4709,62107,0
2016-07-19,4.4709,4.5483,4.4612,4.5384,27402,0
2016-07-20,4.5483,4.7027,4.5096,4.6736,66749,0
2016-07-21,4.635,4.7219,4.4709,4.5675,46129,0
2016-07-22,4.5193,4.6544,4.4805,4.6061,112222,0
2016-07-25,4.6061,4.7799,4.5965,4.7412,84595,0
2016-07-26,4.7316,5.0019,4.7316,4.8089,214755,0
2016-07-27,4.8381,5.062,4.7992,4.9939,91551,0
2016-07-28,5.0328,5.1165,4.9745,5.1009,86084,0
2016-07-29,5.1009,5.3689,4.9354,5.2664,121484,0
2016-08-01,5.2859,5.4026,4.8867,4.9354,53668,0
2016-08-02,4.9939,5.4125,4.7213,4.8674,64210,0
2016-08-03,4.8965,5.062,4.8674,5.062,23160,0
2016-08-04,5.0522,5.0717,4.9647,4.984,18728,0
2016-08-05,5.0035,5.1594,4.8867,4.984,64561,0
2016-08-08,5.1106,5.2567,5.0717,5.2469,66900,0
2016-08-09,5.2956,5.4805,5.2275,5.2567,81716,0
2016-08-10,5.2275,5.2956,5.0521,5.2371,86572,0
2016-08-11,5.2859,5.6461,5.2761,5.471,517363,0
2016-08-12,5.5291,5.8214,5.5,5.7434,221724,0
2016-08-15,5.9089,6.1489,5.8407,6.0549,269540,0
2016-08-16,6.0842,6.1717,5.7434,5.8505,194074,0
2016-08-17,5.8505,5.9089,5.7823,5.8796,59396,0
2016-08-18,5.724,5.9477,5.6072,5.8407,457090,0
2016-08-19,5.8701,5.9381,5.7921,5.9284,158089,0
2016-08-22,5.8894,6.0842,5.822,5.9089,160516,0
2016-08-23,5.9186,6.0256,5.8505,5.9575,136405,0
2016-08-24,5.9575,5.9868,5.8894,5.9575,42641,0
2016-08-25,5.8894,6.0355,5.8894,5.9868,122537,0
2016-08-26,5.9965,6.0842,5.9381,6.0451,140121,0
2016-08-29,5.9965,6.0842,5.9674,6.0842,135759,0
2016-08-30,6.1231,6.5709,6.0938,6.3372,164597,0
2016-08-31,6.3274,6.3664,6.1231,6.1523,96741,0
2016-09-01,6.1619,6.1619,5.9965,6.1231,76705,0
2016-09-02,6.347,6.8336,6.2788,6.6876,319246,0
2016-09-06,6.8141,7.3106,6.6876,7.2522,322390,0
2016-09-07,7.3204,7.5337,7.1549,7.1939,214572,0
2016-09-08,7.2035,7.2134,6.824,6.9505,234181,0
2016-09-09,6.9602,6.9602,6.6195,6.8725,209011,0
2016-09-12,6.8141,6.8725,6.5709,6.6,125651,0
2016-09-13,6.6,6.6099,6.1425,6.4346,225763,0
2016-09-14,6.3665,6.4443,6.1523,6.3859,180918,0
2016-09-15,6.347,6.717,6.3178,6.6391,116855,0
2016-09-16,6.6681,7.0575,6.6488,6.9018,296436,0
2016-09-19,6.9894,7.3885,6.9894,7.0965,225717,0
2016-09-20,7.0283,7.5639,7.0283,7.3691,141687,0
2016-09-21,7.3691,7.6319,7.3691,7.6125,136145,0
2016-09-22,7.6514,7.9629,7.6222,7.9531,143371,0
2016-09-23,7.9045,8.0408,7.6999,8.0408,148388,0
2016-09-26,8.0796,8.4691,7.8761,7.885,379273,0
2016-09-27,7.885,8.1527,7.8705,7.9045,229608,0
2016-09-28,7.8948,7.938,7.3788,7.4664,379360,0
2016-09-29,7.4275,7.8605,7.3983,7.7292,232893,0
2016-09-30,7.778,7.7877,7.6222,7.6514,140014,0
2016-10-03,7.6027,7.6709,7.5929,7.6514,126845,0
2016-10-04,7.6417,7.79,7.5444,7.5639,136671,0
2016-10-05,7.5345,7.6125,7.4964,7.5539,72103,0
2016-10-06,7.5735,7.6417,7.5054,7.5249,63113,0
2016-10-07,7.5054,7.5345,7.3009,7.4275,69708,0
2016-10-10,7.3983,7.5444,7.3497,7.4275,62406,0
2016-10-11,7.4275,7.5249,7.3204,7.4762,85695,0
2016-10-12,7.5444,7.5444,6.97,7.0283,157186,0
2016-10-13,7.0478,7.5151,6.9894,7.3399,155370,0
2016-10-14,7.4568,7.5832,7.3399,7.5639,142480,0
2016-10-17,7.6805,7.778,7.3983,7.6611,142608,0
2016-10-18,7.6805,7.9921,7.3604,7.8364,269458,0
2016-10-19,7.9142,8.4399,7.8364,8.3912,292653,0
2016-10-20,8.5177,8.547,8.0125,8.5275,222414,0
2016-10-21,8.5372,8.7027,8.3717,8.4399,157217,0
2016-10-24,8.4691,8.7124,8.367,8.4886,189180,0
2016-10-25,8.5177,8.8584,8.4788,8.8389,217305,0
2016-10-26,8.7027,8.8099,8.6054,8.7124,157470,0
2016-10-27,8.7711,8.957,8.6668,8.8689,190582,0
2016-10-28,8.908,8.996,8.781,8.8297,162319,0
2016-10-31,8.8103,8.82,8.556,8.644,158304,0
2016-11-01,8.6538,8.8591,8.5658,8.8103,136640,0
2016-11-02,8.8395,8.8395,8.6161,8.7711,168397,0
2016-11-03,8.8297,9.0352,8.7516,8.82,129634,0
2016-11-04,8.8786,9.0937,8.7933,8.957,178516,0
2016-11-07,9.0449,9.1818,8.3409,8.7027,431872,0
2016-11-08,8.7222,9.0937,8.5462,8.9275,270865,0
2016-11-09,9.0742,10.17,8.7028,9.799,415526,0
2016-11-10,9.935,9.949,9.544,9.799,232059,0
2016-11-11,9.799,9.799,9.3289,9.554,126200,0
2016-11-14,9.592,9.719,9.582,9.68,155590,0
2016-11-15,9.3771,9.387,8.4582,8.5071,351039,0
2016-11-16,8.5071,8.644,8.0083,8.1845,240193,0
2016-11-17,8.1845,8.644,8.1159,8.1941,200324,0
2016-11-18,8.2529,8.5559,8.1453,8.5071,110007,0
2016-11-21,8.5462,8.82,8.4298,8.5071,185149,0
2016-11-22,8.5071,8.7907,8.5071,8.6734,109831,0
2016-11-23,8.7907,8.9178,8.6244,8.8005,130854,0
2016-11-25,8.8297,8.9178,8.7124,8.781,44576,0
2016-11-28,8.7711,9.2013,8.7027,9.0449,247030,0
2016-11-29,8.9764,9.1427,8.8103,9.1329,145716,0
2016-11-30,9.1427,9.1622,8.8601,8.9814,140108,0
2016-12-01,8.996,9.0646,8.8297,8.9667,78999,0
2016-12-02,8.9667,9.0841,8.9423,9.0646,118569,0
2016-12-05,9.1916,9.2893,9.1231,9.1916,108110,0
2016-12-06,9.2209,9.2308,9.1133,9.1721,122740,0
2016-12-07,9.1525,9.1818,9.0742,9.1721,74080,0
2016-12-08,9.1916,9.2893,9.0841,9.1427,169544,0
2016-12-09,9.1916,9.2013,9.0352,9.0937,99827,0
2016-12-12,9.0449,9.1916,8.8005,8.8591,149599,0
2016-12-13,8.8103,8.8983,8.4485,8.6538,170938,0
2016-12-14,8.6049,9.0987,8.4582,8.8786,106137,0
2016-12-15,8.9374,9.0693,8.3897,8.4387,99541,0
2016-12-16,8.4192,8.6538,8.4192,8.5462,158454,0
2016-12-19,8.5462,8.9471,8.5462,8.7613,86331,0
2016-12-20,8.781,8.9178,8.6734,8.6734,88132,0
2016-12-21,8.6538,8.7027,8.4035,8.5559,109916,0
2016-12-22,8.5364,8.7027,8.3604,8.3996,124103,0
2016-12-23,8.4387,8.8005,8.4092,8.781,80153,0
2016-12-27,8.8689,8.8983,8.7124,8.7711,90082,0
2016-12-28,8.7418,8.9862,8.7418,8.9275,104738,0
2016-12-29,8.8983,9.0352,8.8738,8.9374,78851,0
2016-12-30,8.9275,8.9667,8.7516,8.8885,82226,0
2017-01-03,9.0937,9.0937,8.8689,8.996,131391,0
2017-01-04,8.996,9.3475,8.8983,9.2795,145565,0
2017-01-05,9.3188,9.3475,9.1133,9.1622,95466,0
2017-01-06,9.0937,9.2404,8.8005,9.2013,129759,0
2017-01-09,9.2698,9.2893,9.0352,9.0546,102633,0
2017-01-10,9.0449,9.2795,8.9862,9.1916,88459,0
2017-01-11,9.1916,9.387,9.0276,9.3575,136015,0
2017-01-12,9.3378,9.4266,9.1622,9.2893,71719,0
2017-01-13,9.2698,9.2795,8.9571,8.9862,76270,0
2017-01-17,8.8983,8.9618,8.6049,8.6147,129906,0
2017-01-18,8.5853,8.6831,8.5071,8.5559,83375,0
2017-01-19,8.5559,8.5951,8.2334,8.4582,145100,0
2017-01-20,8.4876,9.0156,8.292,8.9862,178084,0
2017-01-23,8.996,9.0352,8.6538,8.8983,133258,0
2017-01-24,8.9275,9.2209,8.9227,9.0352,158335,0
2017-01-25,9.0646,9.1329,8.7613,8.9862,130478,0
2017-01-26,8.957,9.514,8.957,9.4554,320300,0
2017-01-27,9.4951,9.672,9.2395,9.524,186516,0
2017-01-30,9.4951,9.504,9.0236,9.2002,156853,0
2017-01-31,9.2002,9.3378,9.0629,9.2298,74103,0
2017-02-01,9.2395,9.4554,9.2298,9.3378,90800,0
2017-02-02,9.3672,9.534,9.3082,9.4166,75082,0
2017-02-03,9.4455,9.672,9.3475,9.613,107141,0
2017-02-06,9.583,9.691,9.529,9.574,61491,0
2017-02-07,9.564,9.672,9.3475,9.3771,160161,0
2017-02-08,9.3771,9.603,9.2102,9.3082,152871,0
2017-02-09,9.3182,9.3475,9.1316,9.1512,77633,0
2017-02-10,9.1905,9.4654,9.1512,9.2789,72007,0
2017-02-13,9.2789,9.4852,9.1512,9.1807,86408,0
2017-02-14,9.1905,9.4236,9.0334,9.3279,75045,0
2017-02-15,9.2985,9.2985,9.0825,9.1512,55823,0
2017-02-16,9.2002,9.3378,9.1022,9.2298,72571,0
2017-02-17,9.2102,9.2102,9.0334,9.0825,41192,0
2017-02-21,9.1414,9.1905,8.9352,9.0629,119044,0
2017-02-22,9.0334,9.0825,8.837,8.9057,57106,0
2017-02-23,8.9156,9.0039,8.4641,8.4933,89993,0
2017-02-24,8.4345,8.6504,8.0712,8.3951,227954,0
2017-02-27,8.3068,8.9156,8.1889,8.2478,216531,0
2017-02-28,8.1988,8.3068,8.0712,8.2282,122168,0
2017-03-01,8.2872,8.8272,8.2478,8.7388,208100,0
2017-03-02,8.6898,8.7191,8.3068,8.4638,166857,0
2017-03-03,8.4148,8.5719,8.3755,8.3951,57531,0
2017-03-06,8.3068,8.5228,8.2578,8.4246,65284,0
2017-03-07,8.4345,8.4345,8.1301,8.1792,121236,0
2017-03-08,8.1889,8.2872,8.1005,8.1692,61189,0
2017-03-09,8.1399,8.2578,7.8944,8.1202,166416,0
2017-03-10,8.1497,8.297,7.9042,8.1497,182582,0
2017-03-13,8.0337,8.3018,7.8649,8.2185,91709,0
2017-03-14,8.1889,8.2085,7.9042,8.0612,127272,0
2017-03-15,8.0809,8.1201,7.4035,7.7275,266879,0
2017-03-16,7.7275,8.0515,7.7176,7.8552,132685,0
2017-03-17,7.8159,8.3461,7.8059,8.0908,216276,0
2017-03-20,8.0515,8.0809,7.6194,7.6686,210734,0
2017-03-21,7.6686,7.8059,7.5508,7.6784,99925,0
2017-03-22,7.6686,7.7942,7.1688,7.3445,229945,0
2017-03-23,7.3543,7.7275,7.3445,7.6587,173946,0
2017-03-24,7.5999,7.6587,7.4785,7.5213,49822,0
2017-03-27,7.5114,7.5606,7.3838,7.482,54408,0
2017-03-28,7.4918,7.59,7.3641,7.4526,238881,0
2017-03-29,7.482,7.8453,7.482,7.6686,204028,0
2017-03-30,7.6882,8.0712,7.6882,7.7962,166741,0
2017-03-31,7.8159,7.9239,7.7275,7.8649,119491,0
2017-04-03,7.8159,8.0908,7.8159,7.8552,123098,0
2017-04-04,7.8944,7.9828,7.698,7.7275,59158,0
2017-04-05,7.7472,7.8796,7.6391,7.8059,120613,0
2017-04-06,7.8355,7.9042,7.7667,7.8699,76853,0
2017-04-07,7.8846,8.0122,7.7766,7.7962,123639,0
2017-04-10,7.8159,7.9729,7.7962,7.8355,115297,0
2017-04-11,7.8256,8.2085,7.8109,8.1692,103775,0
2017-04-12,8.1399,8.2675,7.7766,7.9828,128156,0
2017-04-13,7.9828,8.0712,7.7569,7.9729,199699,0
2017-04-17,7.9336,7.9532,7.5704,7.5999,137378,0
2017-04-18,7.6194,7.6489,7.374,7.3936,95906,0
2017-04-19,7.3641,7.4623,7.1727,7.2071,82064,0
2017-04-20,7.2168,7.3445,7.1383,7.1776,68492,0
2017-04-21,7.1678,7.2168,7.0598,7.1187,82167,0
2017-04-24,7.1482,7.5213,7.1482,7.4231,74606,0
2017-04-25,7.3936,7.5704,7.266,7.3348,102278,0
2017-04-26,7.1867,7.5815,7.0484,7.0682,70817,0
2017-04-27,7.0682,7.6802,6.7128,6.7326,100320,0
2017-04-28,6.6635,6.7869,6.5746,6.6042,49984,0
2017-05-01,6.5845,6.7276,6.387,6.5154,90457,0
2017-05-02,6.5351,6.6832,6.4265,6.5549,59269,0
2017-05-03,6.5252,6.5489,6.1896,6.2389,115156,0
2017-05-04,6.1699,6.3575,6.0711,6.2389,92351,0
2017-05-05,6.2192,6.4463,6.2094,6.387,90762,0
2017-05-08,6.4857,6.9102,6.4857,6.5746,147713,0
2017-05-09,6.614,7.8875,6.614,7.7888,198912,0
2017-05-10,7.8974,7.8974,7.315,7.5025,129190,0
2017-05-11,7.3544,7.7888,7.3258,7.5815,92972,0
2017-05-12,7.6111,7.7592,7.4038,7.542,57912,0
2017-05-15,7.6408,7.6506,7.3248,7.3643,76079,0
2017-05-16,7.4137,7.6506,7.2656,7.6408,73301,0
2017-05-17,7.5815,7.6408,7.3544,7.4236,104908,0
2017-05-18,7.4038,7.4702,7.2656,7.3544,108723,0
2017-05-19,7.3841,7.6506,7.3348,7.3841,71235,0
2017-05-22,7.5025,7.6704,7.5025,7.5618,53218,0
2017-05-23,7.7691,7.7691,7.5025,7.5716,58594,0
2017-05-24,7.5618,7.8974,7.5124,7.6802,57225,0
2017-05-25,7.6802,7.7789,7.3841,7.4828,57235,0
2017-05-26,7.5322,7.5618,7.3949,7.5124,65184,0
2017-05-30,7.6704,7.6704,7.1216,7.1767,80633,0
2017-05-31,7.1669,7.3051,6.8215,7.2558,95785,0
2017-06-01,7.2458,7.4532,7.1571,7.3939,65520,0
2017-06-02,7.4038,7.6408,7.3643,7.621,106076,0
2017-06-05,7.621,7.8185,7.5223,7.7789,126206,0
2017-06-06,7.8283,8.2331,7.6506,8.1245,120779,0
2017-06-07,8.0356,8.1343,7.4137,7.6309,107317,0
2017-06-08,7.6605,7.9863,7.4532,7.8777,107739,0
2017-06-09,7.9566,7.9566,7.762,7.9171,46681,0
2017-06-12,7.9369,7.9369,7.4334,7.5025,101228,0
2017-06-13,7.542,7.8974,7.542,7.7494,90610,0
2017-06-14,7.858,7.858,7.5913,7.6408,77109,0
2017-06-15,7.5322,7.7296,7.3544,7.4729,83672,0
2017-06-16,7.463,7.5223,7.1077,7.1472,102410,0
2017-06-19,7.0682,7.3544,6.9991,7.0286,92992,0
2017-06-20,7.0386,7.1274,6.8707,7.009,59517,0
2017-06-21,7.009,7.0336,6.8214,6.9102,91334,0
2017-06-22,6.8807,7.0583,6.6856,6.7721,94668,0
2017-06-23,6.7029,6.8609,6.4561,6.7918,1671703,0
2017-06-26,6.8609,7.5815,6.8609,7.5223,137143,0
2017-06-27,7.4927,7.6999,7.1077,7.3939,97026,0
2017-06-28,7.5124,7.8875,7.4038,7.848,173157,0
2017-06-29,7.8875,7.9961,7.4334,7.8185,220016,0
2017-06-30,7.7987,7.8085,7.2854,7.6704,71270,0
2017-07-03,7.6605,8.2923,7.5667,8.0751,103306,0
2017-07-05,8.0949,8.0949,7.7593,7.8974,97580,0
2017-07-06,7.9171,8.2035,7.6507,8.085,80262,0
2017-07-07,7.7789,8.2626,7.7789,8.2331,57126,0
2017-07-10,8.2824,8.2824,7.9468,8.0652,114096,0
2017-07-11,8.0554,8.1837,7.7296,8.164,129574,0
2017-07-12,8.2429,8.2429,8.1145,8.1837,78742,0
2017-07-13,8.1738,8.1936,7.8678,7.8875,119178,0
2017-07-14,7.8678,7.9517,7.7296,7.7789,60809,0
2017-07-17,7.7888,7.8777,7.5128,7.6704,72363,0
2017-07-18,7.6901,7.7319,7.3962,7.4334,52057,0
2017-07-19,7.4137,7.5716,7.3544,7.4927,44540,0
2017-07-20,7.5223,7.6408,7.4334,7.4828,42012,0
2017-07-21,7.621,7.621,7.1867,7.2458,89516,0
2017-07-24,7.2755,7.3348,7.0583,7.1274,59663,0
2017-07-25,7.1767,7.542,7.1767,7.4334,82625,0
2017-07-26,7.4434,7.6013,7.2064,7.236,73379,0
2017-07-27,7.2757,7.3452,7.1566,7.2459,51267,0
2017-07-28,7.1864,7.2856,6.829,6.8787,80996,0
2017-07-31,6.8489,7.1665,6.7099,6.839,66869,0
2017-08-01,6.8489,6.9303,6.8072,6.8687,30885,0
2017-08-02,6.8489,7.1665,6.7774,7.0772,76778,0
2017-08-03,6.7,7.0821,6.7,6.7794,37018,0
2017-08-04,6.8092,6.8469,6.5908,6.5908,49409,0
2017-08-07,6.6007,6.7,6.4816,6.571,49050,0
2017-08-08,6.5809,6.882,6.5511,6.561,45607,0
2017-08-09,6.5511,6.5511,6.2236,6.293,133967,0
2017-08-10,6.2831,6.303,6.0151,6.025,75365,0
2017-08-11,6.0647,6.6053,6.0548,6.1144,69921,0
2017-08-14,6.164,6.2037,6.0747,6.1144,124049,0
2017-08-15,6.1144,6.164,5.9655,6.025,72930,0
2017-08-16,5.9853,6.1541,5.8861,5.9655,129461,0
2017-08-17,5.9258,5.9258,5.5585,5.6876,146408,0
2017-08-18,5.5982,5.6826,5.36,5.3898,103606,0
2017-08-21,5.3104,5.5784,5.3104,5.4791,89503,0
2017-08-22,5.4791,5.6479,5.4692,5.5684,62185,0
2017-08-23,5.5585,5.6578,5.5089,5.5684,53337,0
2017-08-24,5.5784,5.7074,5.5784,5.6776,53599,0
2017-08-25,5.6776,5.7967,5.5883,5.7769,38580,0
2017-08-28,5.6975,5.7868,5.5585,5.6876,77504,0
2017-08-29,5.6081,5.7769,5.5883,5.6379,58209,0
2017-08-30,5.6081,5.8067,5.5982,5.6975,66929,0
2017-08-31,5.6876,5.9357,5.6876,5.757,70960,0
2017-09-01,5.757,5.8662,5.628,5.7173,70085,0
2017-09-05,5.6776,5.6975,5.5585,5.5585,80528,0
2017-09-06,5.5585,5.901,5.5585,5.6975,106876,0
2017-09-07,5.7471,5.7471,5.5883,5.6479,43361,0
2017-09-08,5.5982,5.5982,5.36,5.5089,101051,0
2017-09-11,5.5784,5.6479,5.2409,5.36,115137,0
2017-09-12,5.3997,5.5486,5.3203,5.36,144649,0
2017-09-13,5.4394,6.0052,5.3898,6.0052,112210,0
2017-09-14,5.9556,6.1805,5.7769,5.7967,91600,0
2017-09-15,5.8067,5.8364,5.5784,5.6479,189106,0
2017-09-18,5.6677,5.9258,5.6677,5.7471,61215,0
2017-09-19,5.767,5.8482,5.7173,5.7769,42790,0
2017-09-20,5.7273,5.8464,5.7074,5.767,48726,0
2017-09-21,5.6975,5.6975,5.628,5.6677,54453,0
2017-09-22,5.5982,5.8662,5.5909,5.8464,51794,0
2017-09-25,5.8265,5.9159,5.6776,5.6776,62803,0
2017-09-26,5.6776,5.8364,5.6578,5.7173,34437,0
2017-09-27,5.7967,5.8563,5.6578,5.7769,61858,0
2017-09-28,5.767,5.7967,5.6578,5.6876,44524,0
2017-09-29,5.6975,5.757,5.6578,5.6776,54554,0
2017-10-02,5.6776,5.9059,5.6776,5.8067,69182,0
2017-10-03,5.767,5.8067,5.6379,5.6578,91780,0
2017-10-04,5.7074,5.7769,5.6975,5.7074,98884,0
2017-10-05,5.7074,5.8265,5.499,5.5287,107890,0
2017-10-06,5.4692,5.5784,5.1913,5.2409,91347,0
2017-10-09,5.2409,5.4593,5.1714,5.2012,88735,0
2017-10-10,5.2806,5.36,5.1119,5.1615,112585,0
2017-10-11,5.1714,5.3302,5.1714,5.2607,89267,0
2017-10-12,5.2607,5.4493,5.2607,5.3898,89434,0
2017-10-13,5.432,5.5486,5.2905,5.2905,87489,0
2017-10-16,5.3104,5.3898,5.2905,5.3302,27325,0
2017-10-17,5.3302,5.3501,5.2409,5.2905,43073,0
2017-10-18,5.2707,5.365,5.2508,5.2905,58202,0
2017-10-19,5.2707,5.4295,5.2707,5.3898,52331,0
2017-10-20,5.4593,5.5287,5.3104,5.36,47193,0
2017-10-23,5.36,5.4593,5.3004,5.3004,56966,0
2017-10-24,5.36,5.36,5.2508,5.2707,62225,0
2017-10-25,5.3105,5.3302,5.1119,5.1119,47115,0
2017-10-26,5.1019,5.1615,5.0225,5.0324,79062,0
2017-10-27,5.0225,5.3997,4.9828,5.36,54890,0
2017-10-30,5.4,5.4,5.11,5.22,53896,0
2017-10-31,5.21,5.32,5.1433,5.18,47370,0
2017-11-01,5.25,5.38,5.06,5.12,56616,0
2017-11-02,5.1,5.1936,5,5.05,65027,0
2017-11-03,5,5.03,4.98,5.02,58869,0
2017-11-06,5.02,5.04,4.79,4.85,118117,0
2017-11-07,4.88,5.29,4.88,5.06,189636,0
2017-11-08,5.07,5.1084,4.91,5.01,110456,0
2017-11-09,4.95,5.34,4.95,5.18,148814,0
2017-11-10,5.2,5.57,5.2,5.48,127502,0
