Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.769,33.146,32.361,32.749,52423,0
2005-02-28,33.155,33.155,31.986,32.481,19732,0
2005-03-01,31.826,32.739,31.736,32.689,63436,0
2005-03-02,32.154,33.185,31.856,32.551,40794,0
2005-03-03,32.749,32.759,31.946,32.421,16785,0
2005-03-04,32.61,33.007,32.174,32.878,44262,0
2005-03-07,33.155,33.155,32.461,32.561,38038,0
2005-03-08,32.471,32.729,32.223,32.591,39397,0
2005-03-09,32.293,32.601,31.816,32.174,26889,0
2005-03-10,32.054,32.233,31.062,31.319,37684,0
2005-03-11,31.766,31.866,31.369,31.686,28858,0
2005-03-14,32.283,32.511,31.816,32.371,57206,0
2005-03-15,32.204,32.501,31.676,31.916,33011,0
2005-03-16,31.617,32.174,31.527,31.636,22973,0
2005-03-17,31.527,31.846,31.527,31.686,20788,0
2005-03-18,31.956,31.956,30.794,30.794,92697,0
2005-03-21,31.201,31.27,30.774,30.833,22102,0
2005-03-22,30.406,31.716,30.356,30.715,60145,0
2005-03-23,31.012,31.012,29.284,29.484,34574,0
2005-03-24,29.97,30.764,29.681,29.97,36801,0
2005-03-28,30.406,30.615,30.159,30.346,13104,0
2005-03-29,30.615,30.764,29.681,29.681,13653,0
2005-03-30,30.139,30.495,29.84,30.475,57697,0
2005-03-31,30.505,30.505,29.304,29.96,38753,0
2005-04-01,30.179,30.545,29.98,30.258,76601,0
2005-04-04,30.475,30.475,30.089,30.258,33774,0
2005-04-05,30.268,30.972,30.169,30.972,45246,0
2005-04-06,31.022,31.359,30.744,31.152,15908,0
2005-04-07,30.972,31.339,30.725,31.231,6845,0
2005-04-08,31.369,31.369,30.159,30.366,11368,0
2005-04-11,30.625,30.625,30.277,30.376,43687,0
2005-04-12,30.565,31.28,30.376,31.072,44864,0
2005-04-13,31.092,31.102,30.406,30.406,21015,0
2005-04-14,30.475,30.545,30.099,30.199,37416,0
2005-04-15,30.406,30.655,29.89,29.97,73284,0
2005-04-18,29.97,30.366,29.533,30.009,49188,0
2005-04-19,30.228,30.784,30.228,30.595,34134,0
2005-04-20,30.475,30.705,30.089,30.179,64676,0
2005-04-21,30.645,31.032,30.475,31.022,24088,0
2005-04-22,30.575,30.575,30.039,30.039,23686,0
2005-04-25,30.277,30.655,30.179,30.525,25532,0
2005-04-26,30.455,30.475,29.84,30.218,127122,0
2005-04-27,30.296,30.296,29.83,30.099,76088,0
2005-04-28,29.89,30.277,29.354,29.354,46791,0
2005-04-29,29.87,29.87,29.086,29.394,13538,0
2005-05-02,29.126,29.186,28.5,29.027,35231,0
2005-05-03,28.471,29.414,28.391,28.827,30889,0
2005-05-04,28.977,29.236,28.769,29.196,21644,0
2005-05-05,28.798,29.503,28.798,29.503,19426,0
2005-05-06,29.593,29.691,29.284,29.374,6248,0
2005-05-09,28.927,30.268,28.927,30.228,24890,0
2005-05-10,29.999,29.999,28.917,29.136,50476,0
2005-05-11,29.513,29.513,28.699,28.977,32561,0
2005-05-12,29.553,29.553,28.788,28.857,15487,0
2005-05-13,29.284,29.284,28.044,28.093,17681,0
2005-05-16,28.539,28.837,28.103,28.491,43852,0
2005-05-17,28.351,28.788,28.123,28.619,24826,0
2005-05-18,28.431,28.957,28.291,28.699,27695,0
2005-05-19,29.077,29.077,28.311,28.609,10480,0
2005-05-20,28.749,28.749,28.291,28.301,13414,0
2005-05-23,28.301,28.589,28.301,28.481,22556,0
2005-05-24,28.639,28.639,28.321,28.341,14636,0
2005-05-25,28.341,28.451,28.291,28.341,25776,0
2005-05-26,28.391,28.857,28.143,28.271,15099,0
2005-05-27,27.816,28.589,27.816,28.491,53234,0
2005-05-31,28.679,28.679,27.806,27.806,22114,0
2005-06-01,28.054,28.301,27.846,28.291,22257,0
2005-06-02,27.866,28.271,27.856,28.103,14926,0
2005-06-03,28.291,28.539,27.935,27.935,22343,0
2005-06-06,27.896,28.261,27.896,28.173,10817,0
2005-06-07,28.193,28.252,27.994,27.994,14907,0
2005-06-08,28.242,28.291,28.143,28.232,23031,0
2005-06-09,28.153,28.481,28.143,28.213,54081,0
2005-06-10,28.291,28.887,28.242,28.807,58265,0
2005-06-13,28.491,28.539,28.242,28.371,41314,0
2005-06-14,28.539,28.549,28.301,28.549,17257,0
2005-06-15,28.291,28.769,28.291,28.679,31750,0
2005-06-16,28.411,29.007,28.401,28.987,17162,0
2005-06-17,29.206,29.284,29.027,29.255,50755,0
2005-06-20,29.136,29.474,29.077,29.077,43136,0
2005-06-21,28.907,29.414,28.907,29.236,12636,0
2005-06-22,29.334,29.484,29.186,29.484,9935,0
2005-06-23,29.264,29.513,28.937,28.937,39141,0
2005-06-24,28.807,28.857,28.529,28.857,54114,0
2005-06-27,28.649,28.699,28.341,28.451,24012,0
2005-06-28,28.539,28.817,28.391,28.699,59553,0
2005-06-29,28.609,29.037,28.539,29.027,17184,0
2005-06-30,28.897,29.216,28.529,28.877,44624,0
2005-07-01,29.027,29.454,29.027,29.255,115426,0
2005-07-05,28.967,29.78,28.967,29.78,155013,0
2005-07-06,29.78,30.069,29.691,29.93,38862,0
2005-07-07,29.78,30.049,29.73,30.049,47538,0
2005-07-08,30.019,30.277,29.83,30.208,40793,0
2005-07-11,30.316,30.873,29.93,30.843,28366,0
2005-07-12,30.585,30.764,30.277,30.754,59532,0
2005-07-13,30.525,30.645,30.475,30.595,8379,0
2005-07-14,30.695,30.725,30.277,30.366,29923,0
2005-07-15,30.277,30.665,30.069,30.465,18885,0
2005-07-18,30.277,30.525,30.277,30.465,66518,0
2005-07-19,30.585,30.585,30.336,30.416,12392,0
2005-07-20,30.286,30.625,30.286,30.625,50601,0
2005-07-21,30.575,30.575,30.277,30.396,15066,0
2005-07-22,30.296,30.396,30.139,30.396,58540,0
2005-07-25,30.208,30.505,30.208,30.465,24240,0
2005-07-26,30.515,31.27,30.286,31.27,27697,0
2005-07-27,31.181,31.191,30.555,30.715,11141,0
2005-07-28,30.774,31.766,30.605,31.636,23779,0
2005-07-29,31.736,31.766,31.429,31.429,99932,0
2005-08-01,31.617,31.806,31.597,31.806,14865,0
2005-08-02,31.567,32.868,31.567,32.561,60898,0
2005-08-03,32.313,32.997,32.174,32.194,26192,0
2005-08-04,32.164,32.323,31.547,31.547,26521,0
2005-08-05,31.866,31.866,30.705,30.705,19492,0
2005-08-08,30.705,30.774,30.615,30.615,12799,0
2005-08-09,31.062,31.062,30.139,30.268,12474,0
2005-08-10,30.277,30.277,30.109,30.139,17123,0
2005-08-11,30.109,30.406,30.109,30.286,15400,0
2005-08-12,30.189,30.316,29.92,29.93,16095,0
2005-08-15,30.525,30.675,30.129,30.675,26105,0
2005-08-16,30.525,30.525,29.88,29.93,12736,0
2005-08-17,29.93,30.119,29.81,29.85,11221,0
2005-08-18,29.81,30.049,29.77,29.9,12112,0
2005-08-19,29.9,30.159,29.9,29.91,4132,0
2005-08-22,29.95,30.069,29.9,29.9,6575,0
2005-08-23,29.9,29.999,29.632,29.81,9258,0
2005-08-24,29.97,30.336,29.632,29.82,9045,0
2005-08-25,29.671,30.029,29.632,29.632,9179,0
2005-08-26,29.632,29.642,29.334,29.474,19337,0
2005-08-29,29.304,29.79,29.304,29.71,16063,0
2005-08-30,29.84,30.189,29.81,29.99,14021,0
2005-08-31,30.149,30.475,29.98,30.336,19483,0
2005-09-01,30.515,30.824,30.109,30.695,33524,0
2005-09-02,30.268,30.645,30.268,30.515,7926,0
2005-09-06,30.665,30.893,30.189,30.893,10800,0
2005-09-07,30.585,31.161,30.585,31.132,11654,0
2005-09-08,31.002,31.26,30.218,30.595,10310,0
2005-09-09,30.695,30.764,30.199,30.505,15439,0
2005-09-12,30.296,31.25,30.296,31.201,9221,0
2005-09-13,30.903,31.181,30.585,30.705,15398,0
2005-09-14,30.883,31.062,30.208,30.316,12206,0
2005-09-15,30.416,30.416,30.208,30.406,9571,0
2005-09-16,30.655,31.072,30.366,31.072,59727,0
2005-09-19,30.952,30.952,30.585,30.695,4507,0
2005-09-20,30.814,31.062,29.999,30.326,15399,0
2005-09-21,30.277,30.277,29.533,29.533,15991,0
2005-09-22,29.671,29.73,29.533,29.622,7901,0
2005-09-23,29.464,29.681,29.334,29.681,2191,0
2005-09-26,29.8,30.199,29.334,29.71,14651,0
2005-09-27,29.553,29.671,29.334,29.503,7075,0
2005-09-28,29.384,29.384,28.887,28.937,13333,0
2005-09-29,28.947,29.424,28.649,29.414,51349,0
2005-09-30,29.294,29.78,29.294,29.622,28967,0
2005-10-03,29.73,30.218,29.72,29.96,47350,0
2005-10-04,29.94,30.515,29.77,29.95,29824,0
2005-10-05,29.78,29.78,29.086,29.086,39440,0
2005-10-06,29.206,29.246,29.057,29.096,24900,0
2005-10-07,29.246,29.612,29.037,29.454,21294,0
2005-10-10,29.583,30.129,29.314,29.523,7896,0
2005-10-11,29.632,29.632,28.857,28.987,14928,0
2005-10-12,28.827,28.937,28.391,28.461,79934,0
2005-10-13,28.351,28.481,27.796,28.361,37622,0
2005-10-14,28.699,28.699,28.291,28.599,29453,0
2005-10-17,28.391,28.689,28.391,28.559,12783,0
2005-10-18,28.739,28.779,28.441,28.709,14083,0
2005-10-19,28.569,29.384,28.361,29.364,28883,0
2005-10-20,29.116,29.394,28.798,29.226,9383,0
2005-10-21,28.877,30.455,28.877,30.366,11038,0
2005-10-24,30.268,30.774,30.268,30.764,21102,0
2005-10-25,30.615,30.774,30.159,30.645,6224,0
2005-10-26,30.784,30.893,30.059,30.119,17740,0
2005-10-27,30.119,30.119,29.086,29.156,10344,0
2005-10-28,29.186,30.416,29.136,30.346,17184,0
2005-10-31,30.277,30.863,30.277,30.843,29354,0
2005-11-01,30.575,30.824,30.525,30.665,9553,0
2005-11-02,30.814,31.27,30.725,31.27,35731,0
2005-11-03,31.309,31.716,31.132,31.231,14000,0
2005-11-04,31.379,31.507,31.042,31.468,23509,0
2005-11-07,31.597,31.676,31.27,31.666,7506,0
2005-11-08,31.339,31.527,31.191,31.389,9662,0
2005-11-09,31.359,31.866,31.171,31.567,14984,0
2005-11-10,31.666,31.716,31.201,31.716,25822,0
2005-11-11,31.587,31.866,31.587,31.866,15890,0
2005-11-14,31.756,31.856,31.082,31.339,10652,0
2005-11-15,31.122,31.349,30.774,31.022,14085,0
2005-11-16,31.012,31.012,30.425,30.635,112102,0
2005-11-17,30.615,31.022,30.615,31.022,8496,0
2005-11-18,31.072,31.072,30.883,31.072,14409,0
2005-11-21,30.992,31.836,30.972,31.796,43547,0
2005-11-22,31.636,31.866,31.409,31.766,14232,0
2005-11-23,31.587,32.659,31.587,32.491,37175,0
2005-11-25,32.719,32.719,32.431,32.471,2334,0
2005-11-28,32.411,32.511,32.214,32.411,55176,0
2005-11-29,32.521,32.581,32.263,32.381,16882,0
2005-11-30,32.471,32.948,32.381,32.948,30595,0
2005-12-01,33.017,33.394,32.749,33.394,18832,0
2005-12-02,32.401,32.501,31.936,32.283,28260,0
2005-12-05,32.054,32.064,31.766,31.916,11906,0
2005-12-06,32.064,32.064,31.766,31.866,18946,0
2005-12-07,31.766,31.956,31.627,31.627,123392,0
2005-12-08,31.587,31.716,31.537,31.676,18207,0
2005-12-09,31.766,31.766,31.537,31.636,52122,0
2005-12-12,31.746,32.154,31.567,31.966,50869,0
2005-12-13,31.976,32.164,31.816,32.035,23064,0
2005-12-14,32.064,32.174,31.746,31.846,10557,0
2005-12-15,32.015,32.015,31.439,31.537,29339,0
2005-12-16,31.537,31.716,31.142,31.26,92346,0
2005-12-19,31.032,31.231,30.833,30.982,27323,0
2005-12-20,30.863,31.211,30.833,31.112,14956,0
2005-12-21,31.221,31.497,31.221,31.497,9132,0
2005-12-22,31.666,31.666,30.932,31.666,29516,0
2005-12-23,31.826,31.866,31.497,31.567,5029,0
2005-12-27,31.468,31.468,30.774,30.774,10324,0
2005-12-28,31.012,31.022,30.774,30.774,4149,0
2005-12-29,31.012,31.022,30.645,30.645,11684,0
2005-12-30,30.645,30.903,30.089,30.346,14264,0
2006-01-03,30.258,30.316,29.612,30.159,26090,0
2006-01-04,30.455,30.625,30.268,30.268,14861,0
2006-01-05,30.119,30.595,30.119,30.336,9862,0
2006-01-06,30.774,30.774,30.029,30.705,24874,0
2006-01-09,30.814,30.814,30.535,30.685,6477,0
2006-01-10,30.555,30.833,30.425,30.804,10231,0
2006-01-11,30.913,30.913,30.515,30.575,22761,0
2006-01-12,30.505,30.833,30.505,30.605,25432,0
2006-01-13,30.804,30.903,30.525,30.833,7128,0
2006-01-17,30.695,30.824,30.525,30.635,25529,0
2006-01-18,30.326,30.774,30.326,30.525,7976,0
2006-01-19,30.655,30.972,30.585,30.972,2744,0
2006-01-20,31.24,31.319,30.485,30.725,55085,0
2006-01-23,30.575,30.804,30.515,30.744,39538,0
2006-01-24,30.853,30.873,30.605,30.873,30990,0
2006-01-25,30.962,31.042,30.406,31.042,24538,0
2006-01-26,31.032,31.966,30.784,31.666,50881,0
2006-01-27,31.746,31.856,31.389,31.607,30572,0
2006-01-30,31.28,31.696,30.715,30.774,20302,0
2006-01-31,30.565,31.022,30.326,30.883,39425,0
2006-02-01,30.695,30.972,30.675,30.824,25648,0
2006-02-02,30.725,30.873,30.248,30.366,22382,0
2006-02-03,30.296,31.012,30.296,30.734,32990,0
2006-02-06,30.525,31.221,30.505,31.221,21702,0
2006-02-07,31.27,31.459,30.754,30.913,22599,0
2006-02-08,31.012,31.517,30.893,31.409,60796,0
2006-02-09,31.507,31.567,31.379,31.468,40872,0
2006-02-10,31.449,31.517,30.972,31.439,2725,0
2006-02-13,30.913,31.399,30.913,31.062,11642,0
2006-02-14,31.161,31.846,30.873,31.846,12070,0
2006-02-15,31.866,31.916,31.676,31.916,24882,0
2006-02-16,31.936,32.263,31.936,32.253,67787,0
2006-02-17,32.273,32.283,31.646,31.856,13063,0
2006-02-21,31.766,31.876,31.072,31.339,17101,0
2006-02-22,31.359,32.064,30.932,31.567,20637,0
2006-02-23,31.419,31.617,31.072,31.359,29518,0
2006-02-24,31.181,32.243,31.032,32.243,13177,0
2006-02-27,32.124,32.124,31.796,32.114,17466,0
2006-02-28,31.976,32.035,31.3,31.686,20995,0
2006-03-01,31.547,32.194,31.309,32.194,19748,0
2006-03-02,32.223,32.223,31.429,31.896,13834,0
2006-03-03,31.577,32.045,31.557,31.557,12480,0
2006-03-06,31.517,31.587,30.685,31.102,30938,0
2006-03-07,30.942,31.449,30.475,30.913,12269,0
2006-03-08,30.695,31.379,30.445,31.052,19023,0
2006-03-09,30.873,31.191,30.296,30.932,53345,0
2006-03-10,30.625,31.497,30.625,31.497,31833,0
2006-03-13,31.507,31.936,31.507,31.816,15227,0
2006-03-14,31.826,32.015,31.696,32.005,29579,0
2006-03-15,32.015,32.114,31.716,32.114,10848,0
2006-03-16,32.114,32.114,31.796,32.005,13505,0
2006-03-17,32.164,32.214,31.756,32.164,135988,0
2006-03-20,32.074,32.253,32.064,32.214,40627,0
2006-03-21,32.074,32.214,31.816,32.114,42646,0
2006-03-22,31.916,32.114,31.696,32.054,45056,0
2006-03-23,31.946,32.223,31.409,32.094,12889,0
2006-03-24,32.223,32.313,32.114,32.263,39947,0
2006-03-27,32.333,32.333,32.174,32.333,18211,0
2006-03-28,32.164,32.313,32.064,32.283,10217,0
2006-03-29,32.243,32.313,32.194,32.303,21711,0
2006-03-30,32.194,32.361,32.144,32.361,14740,0
2006-03-31,32.361,32.591,32.054,32.591,20916,0
2006-04-03,32.283,32.689,31.956,32.401,20570,0
2006-04-04,32.243,32.411,32.094,32.204,9191,0
2006-04-05,32.313,32.411,31.459,31.816,49365,0
2006-04-06,31.976,31.976,31.587,31.806,15939,0
2006-04-07,32.015,32.054,31.171,31.309,17134,0
2006-04-10,31.766,31.766,31.231,31.449,7065,0
2006-04-11,31.557,31.557,30.824,30.833,16036,0
2006-04-12,31.042,31.706,30.784,31.607,13122,0
2006-04-13,31.161,31.766,31.052,31.597,7649,0
2006-04-17,31.607,31.766,31.339,31.726,12645,0
2006-04-18,31.766,32.649,31.636,32.62,48128,0
2006-04-19,32.63,32.967,32.263,32.957,30148,0
2006-04-20,32.759,32.759,32.381,32.759,9669,0
2006-04-21,33.027,33.027,31.876,32.551,26296,0
2006-04-24,32.63,32.63,30.774,30.774,40228,0
2006-04-25,31.002,31.002,30.169,30.435,36190,0
2006-04-26,30.445,30.605,30.059,30.366,16611,0
2006-04-27,30.119,31.012,30.049,30.179,10575,0
2006-04-28,30.169,30.575,30.099,30.575,9116,0
2006-05-01,30.853,31.072,30.475,30.695,67241,0
2006-05-02,30.585,31.032,30.316,30.475,24087,0
2006-05-03,30.932,31.171,30.465,30.774,25798,0
2006-05-04,31.082,31.082,30.475,30.555,13350,0
2006-05-05,30.705,30.774,30.545,30.545,18171,0
2006-05-08,30.625,30.625,30.208,30.286,75278,0
2006-05-09,30.179,30.326,30.109,30.248,9703,0
2006-05-10,30.396,30.425,30.139,30.286,137672,0
2006-05-11,30.208,30.356,29.93,29.95,50245,0
2006-05-12,29.92,29.96,29.632,29.642,43657,0
2006-05-15,29.484,29.83,29.424,29.583,133970,0
2006-05-16,29.78,30.208,29.384,29.533,50518,0
2006-05-17,29.324,29.533,29.246,29.246,28616,0
2006-05-18,29.284,29.523,29.017,29.037,17211,0
2006-05-19,28.977,29.394,28.719,29.354,28103,0
2006-05-22,29.284,29.523,29.284,29.334,125768,0
2006-05-23,29.533,29.563,29.314,29.334,50114,0
2006-05-24,29.334,29.95,29.334,29.86,95870,0
2006-05-25,30.258,30.565,29.85,30.139,31802,0
2006-05-26,29.92,30.277,29.701,29.8,12901,0
2006-05-30,29.632,29.92,29.622,29.622,29508,0
2006-05-31,29.632,30.039,29.632,29.9,47431,0
2006-06-01,30.049,31.022,30.019,30.972,28684,0
2006-06-02,30.972,30.972,30.376,30.376,62566,0
2006-06-05,30.296,30.525,29.88,29.88,52501,0
2006-06-06,29.93,30.406,29.93,30.336,312464,0
2006-06-07,30.208,31.26,30.169,30.366,36296,0
2006-06-08,30.228,31.211,30.218,31.022,44860,0
2006-06-09,30.715,30.952,30.228,30.316,32588,0
2006-06-12,30.346,31.221,30.228,30.804,141972,0
2006-06-13,30.675,31.191,30.675,30.853,41577,0
2006-06-14,30.695,31.022,30.525,30.754,31476,0
2006-06-15,31.012,31.686,30.952,31.587,32133,0
2006-06-16,31.439,31.706,30.843,30.982,164772,0
2006-06-19,31.062,31.26,30.585,30.754,52387,0
2006-06-20,30.833,31.221,30.445,30.525,57259,0
2006-06-21,30.525,30.774,30.336,30.744,19680,0
2006-06-22,30.725,30.942,30.455,30.575,77275,0
2006-06-23,30.495,30.784,30.286,30.306,53331,0
2006-06-26,30.555,30.903,30.555,30.744,54851,0
2006-06-27,30.873,31.112,30.445,30.445,26323,0
2006-06-28,30.575,30.843,30.277,30.425,29398,0
2006-06-29,30.665,31.309,30.455,31.171,68328,0
2006-06-30,31.24,31.24,30.326,30.774,357176,0
2006-07-03,30.515,31.052,30.515,30.814,28570,0
2006-07-05,30.545,30.665,30.277,30.495,30193,0
2006-07-06,30.376,30.774,30.376,30.734,46656,0
2006-07-07,30.655,30.655,30.277,30.386,43198,0
2006-07-10,30.545,30.655,30.376,30.376,33492,0
2006-07-11,30.277,31.171,30.277,31.171,29044,0
2006-07-12,31.022,31.161,30.286,30.326,27332,0
2006-07-13,30.286,30.445,30.277,30.296,93334,0
2006-07-14,30.346,30.455,29.9,29.9,51079,0
2006-07-17,29.94,30.277,29.74,30.089,31977,0
2006-07-18,30.228,30.228,29.78,29.99,42327,0
2006-07-19,30.099,30.774,30.099,30.675,50850,0
2006-07-20,30.705,30.853,30.169,30.218,42950,0
2006-07-21,30.029,30.169,29.78,29.78,72960,0
2006-07-24,30.029,30.316,29.99,30.179,102315,0
2006-07-25,30.079,30.505,29.88,30.049,33313,0
2006-07-26,30.029,30.376,29.93,30.009,92262,0
2006-07-27,30.296,30.296,29.533,29.612,78705,0
2006-07-28,29.83,30.179,29.71,29.87,69014,0
2006-07-31,29.583,29.8,29.444,29.543,52208,0
2006-08-01,29.444,29.78,29.166,29.424,196611,0
2006-08-02,29.701,29.701,29.226,29.314,107105,0
2006-08-03,29.226,29.424,29.176,29.294,100212,0
2006-08-04,29.533,30.346,29.284,29.523,62796,0
2006-08-07,29.284,30.019,29.284,29.84,53065,0
2006-08-08,29.83,30.228,29.583,29.681,69942,0
2006-08-09,29.79,30.199,29.533,29.632,42077,0
2006-08-10,29.533,29.96,29.533,29.681,19200,0
2006-08-11,29.83,29.83,29.533,29.573,20148,0
2006-08-14,29.84,30.029,29.583,29.583,100858,0
2006-08-15,29.91,30.376,29.73,30.159,37911,0
2006-08-16,30.326,30.326,29.81,30.277,9991,0
2006-08-17,30.129,30.277,29.96,30.149,23963,0
2006-08-18,30.277,30.277,29.642,29.94,13911,0
2006-08-21,29.691,29.86,29.533,29.543,14630,0
2006-08-22,29.533,29.82,29.533,29.78,23192,0
2006-08-23,29.9,30.069,29.78,29.78,62115,0
2006-08-24,29.81,29.92,29.434,29.681,12364,0
2006-08-25,29.642,29.77,29.503,29.632,26318,0
2006-08-28,29.72,29.91,29.612,29.83,18437,0
2006-08-29,29.87,29.98,29.583,29.94,27249,0
2006-08-30,29.86,30.277,29.78,30.199,39574,0
2006-08-31,30.218,30.515,29.97,30.139,28691,0
2006-09-01,30.336,30.396,29.79,30.208,10928,0
2006-09-05,30.139,30.475,30.099,30.435,33964,0
2006-09-06,30.218,30.218,29.73,29.76,17333,0
2006-09-07,29.72,29.84,29.464,29.583,20082,0
2006-09-08,29.543,29.94,29.543,29.8,25402,0
2006-09-11,29.701,29.83,29.603,29.76,23351,0
2006-09-12,29.8,30.416,29.681,30.366,20740,0
2006-09-13,30.277,30.277,29.8,30.029,54358,0
2006-09-14,29.9,30.277,29.9,30.277,14162,0
2006-09-15,30.386,30.396,29.91,30.179,73658,0
2006-09-18,29.96,30.286,29.78,30.286,10163,0
2006-09-19,30.406,30.406,29.73,30.059,50525,0
2006-09-20,30.326,30.715,30.316,30.495,30731,0
2006-09-21,30.435,30.715,30.099,30.139,9885,0
2006-09-22,30.039,30.119,29.74,29.98,45561,0
2006-09-25,29.99,30.575,29.89,30.465,21518,0
2006-09-26,30.525,30.525,30.129,30.346,10628,0
2006-09-27,30.119,30.238,28.331,30.228,40627,0
2006-09-28,30.585,30.585,29.88,29.88,32128,0
2006-09-29,29.94,30.179,29.681,29.74,21813,0
2006-10-02,29.9,29.9,29.384,29.384,20270,0
2006-10-03,29.274,29.701,29.186,29.503,35617,0
2006-10-04,29.533,29.9,29.533,29.9,30272,0
2006-10-05,30.039,30.199,29.691,29.91,31176,0
2006-10-06,29.74,30.019,29.73,29.9,9880,0
2006-10-09,29.78,30.109,29.622,30.109,6926,0
2006-10-10,30.189,30.189,29.662,30.069,17899,0
2006-10-11,30.059,30.059,29.73,29.83,16026,0
2006-10-12,29.93,30.555,29.92,30.545,21787,0
2006-10-13,30.645,30.734,30.366,30.695,27439,0
2006-10-16,30.615,30.942,30.495,30.942,34510,0
2006-10-17,30.725,30.922,30.495,30.863,14929,0
2006-10-18,30.962,31.042,30.296,30.863,40236,0
2006-10-19,30.485,30.863,30.475,30.774,19707,0
2006-10-20,30.774,30.774,29.88,30.615,249517,0
2006-10-23,30.485,30.725,29.92,30.119,16288,0
2006-10-24,30.149,30.149,29.632,29.84,21139,0
2006-10-25,30.099,30.376,29.89,30.079,93162,0
2006-10-26,30.059,30.455,29.612,30.179,25768,0
2006-10-27,30.029,30.179,29.71,29.75,18538,0
2006-10-30,29.662,30.079,29.662,30.059,26922,0
2006-10-31,30.159,30.179,29.573,30.019,26671,0
2006-11-01,30.179,30.179,29.274,29.404,41572,0
2006-11-02,29.434,29.603,29.186,29.186,66740,0
2006-11-03,29.284,29.652,28.907,29.176,16984,0
2006-11-06,29.246,29.274,28.897,29.236,23537,0
2006-11-07,29.176,29.454,28.837,28.847,20974,0
2006-11-08,28.817,29.454,28.589,29.384,46202,0
2006-11-09,29.513,29.513,28.689,28.907,11491,0
2006-11-10,28.817,29.255,28.817,29.236,23371,0
2006-11-13,29.264,29.75,29.116,29.464,34160,0
2006-11-14,29.474,30.029,29.284,29.87,28285,0
2006-11-15,29.642,30.525,29.642,30.475,20190,0
2006-11-16,30.585,30.675,30.306,30.425,18674,0
2006-11-17,30.277,30.277,30.029,30.268,32714,0
2006-11-20,30.277,30.346,29.999,30.218,15270,0
2006-11-21,30.218,30.376,29.98,30.376,17974,0
2006-11-22,30.485,30.485,30.019,30.089,18151,0
2006-11-24,29.88,29.999,29.88,29.96,13928,0
2006-11-27,29.83,30.029,29.047,29.156,32002,0
2006-11-28,29.047,29.573,29.047,29.563,20931,0
2006-11-29,29.75,29.96,29.563,29.96,14945,0
2006-11-30,29.87,29.98,29.434,29.91,40443,0
2006-12-01,29.8,29.96,28.887,29.186,27667,0
2006-12-04,29.324,29.81,29.324,29.612,26399,0
2006-12-05,29.78,29.96,29.632,29.84,27492,0
2006-12-06,29.681,29.95,29.681,29.82,12956,0
2006-12-07,29.9,29.91,29.186,29.294,17416,0
2006-12-08,29.404,29.76,29.354,29.583,11678,0
2006-12-11,29.71,29.74,29.284,29.424,7654,0
2006-12-12,29.503,29.632,29.274,29.314,12806,0
2006-12-13,29.533,29.681,29.304,29.523,17758,0
2006-12-14,29.523,29.642,29.284,29.324,42239,0
2006-12-15,29.474,29.593,29.304,29.324,47221,0
2006-12-18,29.424,29.464,28.987,29.146,13139,0
2006-12-19,28.947,29.186,28.887,28.987,16362,0
2006-12-20,29.086,29.226,29.007,29.156,15981,0
2006-12-21,29.186,29.334,28.867,28.937,38577,0
2006-12-22,29.017,29.146,28.887,29.116,45132,0
2006-12-26,28.977,29.444,28.977,29.424,30525,0
2006-12-27,29.454,29.73,29.334,29.444,46826,0
2006-12-28,29.523,29.593,29.444,29.494,18614,0
2006-12-29,29.523,29.523,28.987,29.086,73496,0
2007-01-03,29.354,29.681,28.788,29.007,32923,0
2007-01-04,29.077,29.216,28.937,29.007,71228,0
2007-01-05,28.887,28.937,28.779,28.788,39250,0
2007-01-08,28.788,28.807,28.639,28.749,138254,0
2007-01-09,28.917,28.917,28.441,28.629,141170,0
2007-01-10,28.411,28.669,28.143,28.579,41644,0
2007-01-11,28.569,28.887,28.441,28.887,53875,0
2007-01-12,28.817,28.837,28.649,28.788,21315,0
2007-01-16,28.847,28.927,28.569,28.689,52271,0
2007-01-17,28.619,28.709,28.441,28.491,28952,0
2007-01-18,28.481,28.559,28.291,28.421,138817,0
2007-01-19,28.391,28.779,28.391,28.769,36256,0
2007-01-22,28.649,28.679,28.242,28.252,21917,0
2007-01-23,28.271,28.769,28.271,28.549,15157,0
2007-01-24,28.331,28.788,28.331,28.619,49933,0
2007-01-25,28.471,28.609,28.431,28.5,96980,0
2007-01-26,28.451,28.759,28.421,28.709,69395,0
2007-01-29,28.451,28.739,28.281,28.649,35775,0
2007-01-30,28.639,28.997,28.519,28.997,37080,0
2007-01-31,28.837,28.927,28.669,28.719,51067,0
2007-02-01,28.857,29.037,28.788,29.037,32005,0
2007-02-02,29.037,29.284,28.937,29.274,47027,0
2007-02-05,29.404,29.494,29.206,29.394,52524,0
2007-02-06,29.523,29.523,29.384,29.484,27952,0
2007-02-07,29.533,29.593,29.284,29.553,27906,0
2007-02-08,29.563,29.583,29.454,29.484,10916,0
2007-02-09,29.404,29.494,29.186,29.314,29041,0
2007-02-12,29.294,29.474,28.927,29.474,27695,0
2007-02-13,29.424,29.77,29.424,29.652,17545,0
2007-02-14,29.622,29.622,29.344,29.404,23599,0
2007-02-15,29.334,29.503,29.146,29.176,11748,0
2007-02-16,29.176,29.186,28.788,29.017,47976,0
2007-02-20,28.957,29.464,28.798,29.384,23261,0
2007-02-21,29.067,29.324,29.037,29.126,11485,0
2007-02-22,29.166,29.334,28.887,29.324,24120,0
2007-02-23,29.226,29.226,28.669,28.739,37926,0
2007-02-26,28.887,28.987,28.699,28.739,25746,0
2007-02-27,28.629,28.987,27.955,27.955,78925,0
2007-02-28,27.965,28.689,27.955,28.301,66711,0
2007-03-01,28.193,28.539,27.886,27.886,19855,0
2007-03-02,27.896,28.074,27.587,27.587,57973,0
2007-03-05,27.567,28.193,27.319,27.397,34322,0
2007-03-06,27.617,28.242,27.467,28.143,19604,0
2007-03-07,27.935,28.113,27.358,27.457,29102,0
2007-03-08,27.627,27.816,27.447,27.597,37198,0
2007-03-09,27.866,27.866,27.497,27.677,38421,0
2007-03-12,27.836,27.975,27.517,27.657,28278,0
2007-03-13,27.537,27.537,27.101,27.2,56359,0
2007-03-14,27.2,27.537,26.982,27.497,36786,0
2007-03-15,27.487,27.487,27.121,27.348,20793,0
2007-03-16,27.338,27.517,26.902,27.022,85734,0
2007-03-19,27.319,27.597,27.18,27.447,24769,0
2007-03-20,27.437,27.657,27.329,27.657,6001,0
2007-03-21,27.597,28.213,27.309,28.133,20288,0
2007-03-22,28.093,28.143,27.806,28.074,15819,0
2007-03-23,27.975,28.083,27.577,27.587,18128,0
2007-03-26,27.667,27.757,27.319,27.577,17302,0
2007-03-27,27.407,27.547,26.992,27.081,21984,0
2007-03-28,26.892,27.467,26.892,26.962,109083,0
2007-03-29,27.249,27.387,26.783,26.992,14629,0
2007-03-30,27.071,27.289,26.882,27.2,31055,0
2007-04-02,27.209,27.836,27.209,27.796,30250,0
2007-04-03,27.786,27.985,27.427,27.836,44143,0
2007-04-04,27.866,27.925,27.677,27.697,22354,0
2007-04-05,27.637,27.637,27.358,27.517,24839,0
2007-04-09,27.497,27.747,27.397,27.667,136556,0
2007-04-10,27.776,27.786,27.647,27.707,18793,0
2007-04-11,27.767,27.767,27.397,27.407,102570,0
2007-04-12,27.348,27.757,27.348,27.757,33346,0
2007-04-13,27.657,27.796,27.597,27.796,25694,0
2007-04-16,27.846,28.769,27.816,28.769,95531,0
2007-04-17,28.739,29.324,28.739,29.196,118031,0
2007-04-18,29.136,29.484,29.136,29.216,47214,0
2007-04-19,29.206,29.424,29.206,29.384,84709,0
2007-04-20,29.78,29.78,29.284,29.533,153417,0
2007-04-23,29.324,29.474,29.284,29.364,35321,0
2007-04-24,29.503,29.513,29.284,29.503,29183,0
2007-04-25,29.681,29.681,29.294,29.334,58602,0
2007-04-26,29.324,29.513,29.236,29.344,23719,0
2007-04-27,29.236,29.424,29.186,29.344,26128,0
2007-04-30,29.344,29.384,28.967,29.047,64140,0
2007-05-01,29.136,29.533,29.047,29.284,37955,0
2007-05-02,29.255,29.74,29.255,29.553,142959,0
2007-05-03,29.484,29.622,29.424,29.553,32523,0
2007-05-04,29.77,29.77,29.503,29.662,33702,0
2007-05-07,29.583,29.681,29.573,29.652,45407,0
2007-05-08,29.622,29.662,29.284,29.513,19099,0
2007-05-09,29.364,29.74,29.364,29.662,44727,0
2007-05-10,29.484,29.642,29.434,29.434,104257,0
2007-05-11,29.533,29.78,29.513,29.78,30701,0
2007-05-14,29.652,29.8,29.543,29.563,58260,0
2007-05-15,29.484,29.671,29.186,29.264,46544,0
2007-05-16,29.414,29.533,28.609,28.788,43744,0
2007-05-17,28.827,29.027,28.391,28.669,87149,0
2007-05-18,28.689,28.887,28.281,28.669,39297,0
2007-05-21,28.847,29.096,28.739,28.867,33060,0
2007-05-22,28.719,29.086,28.719,29.017,24201,0
2007-05-23,28.788,29.077,28.788,28.887,17931,0
2007-05-24,28.798,28.867,28.381,28.549,19127,0
2007-05-25,28.421,28.887,28.321,28.481,16240,0
2007-05-29,28.639,28.937,28.539,28.779,21037,0
2007-05-30,28.529,28.857,28.371,28.788,28753,0
2007-05-31,28.887,29.037,28.729,29.027,52355,0
2007-06-01,29.106,29.334,28.907,29.324,61910,0
2007-06-04,29.304,29.464,29.216,29.374,20809,0
2007-06-05,29.176,29.274,28.341,28.539,44304,0
2007-06-06,28.321,28.669,28.252,28.569,31670,0
2007-06-07,28.401,28.907,28.193,28.519,36838,0
2007-06-08,28.411,29.484,28.411,29.404,25250,0
2007-06-11,29.264,29.344,28.759,29.156,17722,0
2007-06-12,28.927,28.997,28.193,28.252,49665,0
2007-06-13,28.371,29.284,28.331,29.126,29292,0
2007-06-14,29.196,29.434,28.937,28.987,16715,0
2007-06-15,29.632,30.039,29.216,29.84,85578,0
2007-06-18,29.88,30.049,29.691,29.88,31572,0
2007-06-19,29.8,30.179,29.681,30.049,43346,0
2007-06-20,30.169,30.169,29.136,29.176,22300,0
2007-06-21,29.007,29.553,28.877,29.513,21875,0
2007-06-22,29.513,29.86,28.589,29.86,368787,0
2007-06-25,29.71,29.91,28.729,28.788,85390,0
2007-06-26,29.017,29.344,28.589,28.867,56322,0
2007-06-27,28.609,29.74,28.609,29.593,50363,0
2007-06-28,29.652,30.029,29.344,29.404,66255,0
2007-06-29,29.573,29.95,28.947,28.947,35182,0
2007-07-02,29.146,29.97,28.997,29.92,70626,0
2007-07-03,30.119,30.119,29.86,30.009,61763,0
2007-07-05,29.92,29.999,29.75,29.89,21679,0
2007-07-06,29.94,29.97,29.76,29.87,24485,0
2007-07-09,29.97,29.999,29.583,29.642,28214,0
2007-07-10,29.344,29.533,28.877,28.877,106319,0
2007-07-11,28.798,29.096,28.431,28.461,38309,0
2007-07-12,28.689,29.236,28.689,29.186,28166,0
2007-07-13,29.037,29.236,28.887,28.997,15366,0
2007-07-16,28.847,29.246,28.421,28.629,23477,0
2007-07-17,29.166,29.226,28.857,28.857,25986,0
2007-07-18,28.788,28.907,28.461,28.699,27042,0
2007-07-19,28.927,29.274,28.807,28.837,20468,0
2007-07-20,28.779,29.067,27.527,28.411,53041,0
2007-07-23,28.321,29.086,28.321,28.411,38352,0
2007-07-24,28.044,28.699,27.289,27.309,42875,0
2007-07-25,27.587,27.985,27.041,27.647,48763,0
2007-07-26,27.19,27.397,25.88,26.366,74669,0
2007-07-27,26.326,26.704,25.94,26.316,70182,0
2007-07-30,26.326,27.547,26.059,26.803,51236,0
2007-07-31,27.081,27.816,26.704,27.348,124586,0
2007-08-01,27.161,28.133,26.852,27.597,55807,0
2007-08-02,27.507,28.054,27.299,27.677,37700,0
2007-08-03,27.687,27.727,25.57,25.69,40469,0
2007-08-06,25.76,26.912,25.513,26.694,48608,0
2007-08-07,26.485,26.942,25.88,26.267,103195,0
2007-08-08,26.505,27.697,26.505,27.151,146999,0
2007-08-09,26.495,27.427,25.91,26.187,58876,0
2007-08-10,25.86,27.836,25.72,26.585,148670,0
2007-08-13,26.902,27.299,26.565,26.635,69917,0
2007-08-14,26.555,26.654,25.969,25.969,31176,0
2007-08-15,26.049,26.505,25.62,25.62,60813,0
2007-08-16,25.59,28.281,25.59,27.935,171601,0
2007-08-17,28.867,30.079,28.103,29.8,174972,0
2007-08-20,29.87,29.87,29.226,29.622,62061,0
2007-08-21,29.494,29.97,29.037,29.593,45782,0
2007-08-22,29.82,30.228,29.71,30.109,70319,0
2007-08-23,30.248,30.525,29.93,30.268,44953,0
2007-08-24,30.346,30.695,30.129,30.435,30855,0
2007-08-27,30.425,30.764,30.079,30.277,55057,0
2007-08-28,30.376,30.425,29.632,29.652,61760,0
2007-08-29,29.76,30.555,29.464,30.485,34510,0
2007-08-30,30.089,30.296,29.533,29.662,39569,0
2007-08-31,30.218,30.218,29.503,29.523,79602,0
2007-09-04,29.394,30.565,29.394,30.228,68692,0
2007-09-05,29.97,30.228,29.454,29.583,21555,0
2007-09-06,29.583,29.87,29.583,29.87,30147,0
2007-09-07,29.364,29.622,28.749,28.798,33351,0
2007-09-10,28.927,28.927,27.567,28.441,27188,0
2007-09-11,28.649,28.987,28.331,28.917,22849,0
2007-09-12,28.689,28.769,28.074,28.311,22101,0
2007-09-13,28.51,28.51,27.905,28.103,17010,0
2007-09-14,27.935,28.381,27.896,28.242,35097,0
2007-09-17,28.223,28.223,27.896,27.896,17823,0
2007-09-18,27.935,30.238,27.896,30.208,40522,0
2007-09-19,30.228,30.774,29.88,30.505,75123,0
2007-09-20,30.416,30.416,29.603,30.277,16755,0
2007-09-21,30.565,30.565,29.583,29.93,69533,0
2007-09-24,29.86,29.86,28.817,28.927,40611,0
2007-09-25,28.689,28.907,28.471,28.689,66290,0
2007-09-26,28.937,29.186,28.759,29.037,20790,0
2007-09-27,29.116,29.136,28.837,29.017,13389,0
2007-09-28,29.176,29.284,28.291,28.291,36720,0
2007-10-01,28.5,29.999,28.471,29.88,39465,0
2007-10-02,29.86,30.416,29.652,30.376,43506,0
2007-10-03,30.139,30.268,29.79,29.96,52616,0
2007-10-04,30.139,30.159,29.93,30.059,18524,0
2007-10-05,30.356,30.744,30.029,30.695,48484,0
2007-10-08,30.565,30.715,29.87,30.306,24572,0
2007-10-09,30.396,30.675,29.77,30.665,33130,0
2007-10-10,30.595,30.595,29.79,29.88,34152,0
2007-10-11,30.039,30.119,29.236,29.691,20679,0
2007-10-12,29.553,29.71,29.394,29.553,10388,0
2007-10-15,29.513,29.513,28.401,28.749,38827,0
2007-10-16,28.689,28.877,27.687,27.727,68556,0
2007-10-17,28.203,28.301,27.477,28.163,25931,0
2007-10-18,28.183,28.401,27.667,27.846,40504,0
2007-10-19,27.985,28.5,26.664,26.743,57622,0
2007-10-22,26.515,27.776,26.505,27.677,29052,0
2007-10-23,28.034,28.291,27.467,27.945,42431,0
2007-10-24,27.687,27.866,26.842,27.587,51283,0
2007-10-25,27.607,28.024,27.348,27.767,28457,0
2007-10-26,28.173,28.539,27.905,28.361,48192,0
2007-10-29,28.401,28.401,27.816,27.905,23671,0
2007-10-30,27.767,27.985,27.727,27.846,28695,0
2007-10-31,28.034,28.271,27.776,28.143,34605,0
2007-11-01,27.677,28.054,26.455,26.615,79868,0
2007-11-02,26.982,26.982,26.257,26.694,22462,0
2007-11-05,26.217,27.002,26.109,26.733,43106,0
2007-11-06,26.962,26.962,25.79,26.645,103943,0
2007-11-07,26.187,26.555,25.84,25.91,39877,0
2007-11-08,26.187,26.783,25.91,26.625,46110,0
2007-11-09,26.187,27.747,26.069,27.249,36200,0
2007-11-12,27.279,28.381,26.635,27.915,75328,0
2007-11-13,27.896,28.867,27.886,28.867,74063,0
2007-11-14,28.937,28.937,27.915,28.193,175356,0
2007-11-15,28.004,28.341,27.796,27.816,75288,0
2007-11-16,27.915,28.044,27.171,27.796,40207,0
2007-11-19,27.447,27.527,26.159,27.229,39072,0
2007-11-20,27.19,27.229,26.099,27.041,58488,0
2007-11-21,26.842,26.992,26.316,26.575,56849,0
2007-11-23,26.733,26.942,26.385,26.704,43462,0
2007-11-26,26.704,26.704,25.959,26.019,30264,0
2007-11-27,26.336,26.753,25.9,26.019,44107,0
2007-11-28,26.207,26.803,26.059,26.605,169655,0
2007-11-29,26.555,26.635,26.159,26.159,48634,0
2007-11-30,26.635,26.694,25.82,26.296,79886,0
2007-12-03,26.277,26.445,25.91,26.049,40822,0
2007-12-04,25.76,25.89,25.483,25.77,35300,0
2007-12-05,26.197,26.237,25.86,26.187,61023,0
2007-12-06,26.089,26.773,26.059,26.773,59046,0
2007-12-07,26.803,27.041,26.773,27.031,67732,0
2007-12-10,27.151,27.577,26.932,27.437,87925,0
2007-12-11,27.437,27.905,27.299,27.467,119897,0
2007-12-12,27.955,27.975,27.299,27.597,60029,0
2007-12-13,27.289,27.896,27.209,27.796,74288,0
2007-12-14,27.387,27.747,27.249,27.597,107068,0
2007-12-17,27.367,27.467,27.061,27.061,57777,0
2007-12-18,27.447,27.597,26.743,27.547,101283,0
2007-12-19,27.497,27.896,27.209,27.677,43340,0
2007-12-20,28.034,28.203,27.299,27.796,49632,0
2007-12-21,28.381,28.381,27.269,27.767,158389,0
2007-12-24,28.014,28.519,27.397,28.401,32313,0
2007-12-26,28.014,28.034,27.101,27.846,62158,0
2007-12-27,27.816,27.826,26.733,26.793,60738,0
2007-12-28,27.111,27.537,26.375,26.485,25310,0
2007-12-31,26.415,26.862,26.049,26.595,32448,0
2008-01-02,26.485,26.664,25.69,25.9,50868,0
2008-01-03,26.009,26.287,25.75,25.8,53240,0
2008-01-04,25.503,25.969,25.254,25.274,65285,0
2008-01-07,25.443,26.435,25.443,26.159,42273,0
2008-01-08,26.336,26.635,25.383,25.463,67396,0
2008-01-09,25.363,26.395,25.264,26.356,82270,0
2008-01-10,25.999,27.061,25.999,26.625,87487,0
2008-01-11,26.535,26.753,25.483,25.483,50814,0
2008-01-14,25.76,25.85,25.403,25.75,15431,0
2008-01-15,25.523,25.84,24.857,25.483,27313,0
2008-01-16,25.463,26.545,25.463,26.099,52532,0
2008-01-17,26.139,26.346,25.423,25.423,40076,0
2008-01-18,25.056,26.346,24.529,25.007,49165,0
2008-01-22,24.44,26.159,24.42,26.029,55347,0
2008-01-23,25.523,26.356,25.433,26.326,133052,0
2008-01-24,26.405,27.101,26.019,26.713,68580,0
2008-01-25,27.259,27.767,27.2,27.397,57961,0
2008-01-28,26.455,27.767,26.336,27.387,116576,0
2008-01-29,27.497,27.497,26.842,27.101,73227,0
2008-01-30,27.101,27.319,26.326,26.326,60382,0
2008-01-31,26.089,27.876,25.84,27.796,48508,0
2008-02-01,27.965,27.985,26.872,27.856,38052,0
2008-02-04,27.856,28.113,26.842,27.061,54649,0
2008-02-05,26.435,27.876,26.375,27.171,49274,0
2008-02-06,27.338,28.242,27.081,27.151,61228,0
2008-02-07,27.051,27.796,26.535,27.796,46069,0
2008-02-08,27.677,27.677,27.141,27.497,59377,0
2008-02-11,27.517,27.517,26.902,27.051,34386,0
2008-02-12,26.872,27.289,26.575,27.18,95897,0
2008-02-13,27.497,28.451,27.387,28.401,63979,0
2008-02-14,28.183,28.331,26.852,26.932,56877,0
2008-02-15,26.753,27.081,26.306,26.595,27428,0
2008-02-19,27.002,27.209,26.366,26.555,40452,0
2008-02-20,26.385,26.902,26.139,26.852,36551,0
2008-02-21,27.101,27.249,26.336,26.375,35649,0
2008-02-22,26.366,26.694,25.314,26.515,73583,0
2008-02-25,26.555,27.697,26.356,27.567,59234,0
2008-02-26,27.329,28.271,27.19,27.348,53288,0
2008-02-27,27.031,27.417,26.694,27.269,44315,0
2008-02-28,27.061,27.061,26.029,26.029,94590,0
2008-02-29,25.82,26.187,25.403,25.57,55651,0
2008-03-03,25.542,25.69,24.599,25.086,60540,0
2008-03-04,24.778,25.136,24.559,25.076,64072,0
2008-03-05,25.215,25.304,24.539,24.867,54637,0
2008-03-06,24.679,24.927,24.072,24.072,22393,0
2008-03-07,23.885,24.857,23.875,24.151,35411,0
2008-03-10,24.231,25.046,24.072,24.43,33374,0
2008-03-11,24.817,26.296,24.221,26.296,53952,0
2008-03-12,26.336,27.269,25.61,25.68,49653,0
2008-03-13,25.373,26.415,24.739,26.039,61772,0
2008-03-14,26.395,26.495,25.066,25.75,32565,0
2008-03-17,24.977,26.694,24.977,26.257,30416,0
2008-03-18,26.773,27.796,26.079,27.796,69323,0
2008-03-19,27.786,28.093,26.862,27.377,68459,0
2008-03-20,27.826,29.047,26.912,28.937,186035,0
2008-03-24,28.837,29.166,28.669,29.086,124709,0
2008-03-25,29.126,29.126,27.826,28.113,54093,0
2008-03-26,27.925,28.242,27.309,28.173,25977,0
2008-03-27,28.261,28.261,27.289,27.487,18888,0
2008-03-28,27.587,27.587,26.615,26.952,36189,0
2008-03-31,27.051,27.487,26.207,26.366,138679,0
2008-04-01,26.793,28.291,26.336,28.113,76109,0
2008-04-02,28.044,28.301,27.249,27.905,41804,0
2008-04-03,27.597,27.767,26.713,27.101,48140,0
2008-04-04,27.18,27.18,26.257,26.366,27554,0
2008-04-07,26.495,26.704,26.059,26.197,41736,0
2008-04-08,26.119,26.326,25.66,26.119,29049,0
2008-04-09,26.207,26.336,25.215,25.324,42928,0
2008-04-10,25.363,25.93,25.086,25.66,48023,0
2008-04-11,25.304,25.344,24.52,24.579,57367,0
2008-04-14,24.579,24.817,24.141,24.211,38935,0
2008-04-15,24.331,25.146,24.281,25.146,27837,0
2008-04-16,25.294,27.002,25.294,26.862,61692,0
2008-04-17,26.862,26.862,25.989,26.575,34248,0
2008-04-18,27.051,27.259,26.793,27.19,50562,0
2008-04-21,27.002,27.002,26.039,26.405,18114,0
2008-04-22,26.296,26.296,25.126,25.84,27492,0
2008-04-23,25.959,26.039,24.987,25.393,37911,0
2008-04-24,25.493,26.595,25.324,26.287,24827,0
2008-04-25,26.625,26.625,25.423,25.57,50000,0
2008-04-28,25.483,25.71,25.463,25.542,21006,0
2008-04-29,25.57,25.57,24.817,24.827,25652,0
2008-04-30,24.957,25.264,24.201,24.35,43801,0
2008-05-01,24.141,24.639,23.924,24.241,284876,0
2008-05-02,24.699,24.699,23.875,23.924,91642,0
2008-05-05,23.905,23.905,22.237,22.702,144431,0
2008-05-06,22.574,22.832,22.137,22.752,107828,0
2008-05-07,22.822,22.932,21.143,21.183,52708,0
2008-05-08,21.83,22.008,21.303,21.68,145002,0
2008-05-09,21.263,21.72,21.015,21.015,114461,0
2008-05-12,21.074,21.571,21.074,21.193,132661,0
2008-05-13,21.223,21.651,20.967,21.035,166772,0
2008-05-14,21.153,21.283,20.738,20.787,72494,0
2008-05-15,20.768,21.094,20.539,20.827,55158,0
2008-05-16,20.927,20.937,19.943,20.409,59877,0
2008-05-19,20.439,20.469,19.913,20.062,98089,0
2008-05-20,19.933,20.142,19.664,19.714,75962,0
2008-05-21,19.854,20.768,19.518,19.824,206411,0
2008-05-22,19.854,20.738,19.854,20.439,142617,0
2008-05-23,20.291,20.659,19.794,19.963,115113,0
2008-05-27,19.943,20.797,19.814,19.834,81945,0
2008-05-28,19.953,20.242,19.368,19.458,76562,0
2008-05-29,19.438,19.478,18.882,19.01,100027,0
2008-05-30,19.01,19.01,18.623,18.852,148760,0
2008-06-02,18.823,19.238,18.205,18.603,98493,0
2008-06-03,18.713,19.268,18.384,18.713,72535,0
2008-06-04,18.603,19.278,18.583,18.793,67210,0
2008-06-05,18.862,19.864,18.862,19.654,88733,0
2008-06-06,19.478,19.844,19,19.089,65128,0
2008-06-09,19.268,19.923,18.274,18.314,119691,0
2008-06-10,18.136,18.901,17.95,18.593,78033,0
2008-06-11,18.503,18.543,17.989,17.989,59642,0
2008-06-12,18.185,18.643,17.5,17.5,71502,0
2008-06-13,17.75,18.038,16.48,16.706,128262,0
2008-06-16,16.677,17.263,16.09,16.32,209840,0
2008-06-17,16.4,16.46,15.715,15.854,126487,0
2008-06-18,15.805,15.854,15.029,15.149,128876,0
2008-06-19,15.099,15.376,14.612,14.712,184196,0
2008-06-20,14.652,15.795,14.464,15.247,188252,0
2008-06-23,15.486,15.486,14.534,14.752,99370,0
2008-06-24,14.612,14.841,14.146,14.265,155100,0
2008-06-25,14.265,14.762,13.926,14.166,129044,0
2008-06-26,14.295,14.325,13.421,13.451,154252,0
2008-06-27,13.451,14.395,12.557,12.567,247607,0
2008-06-30,12.537,12.557,11.446,11.535,382464,0
2008-07-01,11.495,12.032,11.456,11.793,354693,0
2008-07-02,12.012,12.29,11.645,12.022,157639,0
2008-07-03,12.162,12.409,11.396,11.466,125305,0
2008-07-07,11.535,11.952,10.87,11.197,160348,0
2008-07-08,11.376,12.706,11.067,12.696,142898,0
2008-07-09,12.656,12.776,11.764,11.793,112493,0
2008-07-10,11.773,12.359,11.555,12.29,157388,0
2008-07-11,12.132,12.399,11.515,11.882,159025,0
2008-07-14,12.032,12.072,11.117,11.426,218345,0
2008-07-15,11.247,13.064,10.573,11.406,280708,0
2008-07-16,11.705,13.441,11.346,12.786,272650,0
2008-07-17,13.134,15.039,12.964,13.838,266456,0
2008-07-18,14.881,14.881,13.68,13.709,202125,0
2008-07-21,13.651,13.838,13.263,13.303,164211,0
2008-07-22,13.183,13.788,13.004,13.581,303938,0
2008-07-23,14.046,14.225,13.441,13.896,291488,0
2008-07-24,13.906,14.006,13.363,13.69,207254,0
2008-07-25,13.876,14.176,13.68,13.896,154947,0
2008-07-28,13.818,14.096,13.611,13.896,101312,0
2008-07-29,14.534,15.149,14.016,14.851,243411,0
2008-07-30,14.871,15.952,14.871,15.376,158059,0
2008-07-31,15.129,15.676,14.99,15.109,182558,0
2008-08-01,15.208,15.775,15.139,15.755,112202,0
2008-08-04,15.775,15.775,15.139,15.286,138525,0
2008-08-05,15.466,15.972,15.208,15.913,126124,0
2008-08-06,15.805,16.46,15.676,16.45,98282,0
2008-08-07,16.38,16.47,15.785,15.922,125832,0
2008-08-08,16.13,17.323,16.03,16.706,48363,0
2008-08-11,16.786,19.674,16.687,17.999,164330,0
2008-08-12,17.88,18.643,17.48,17.96,117096,0
2008-08-13,17.84,17.94,16.766,17.004,155836,0
2008-08-14,16.846,18.543,16.61,17.71,95257,0
2008-08-15,18.048,18.563,17.283,17.95,95003,0
2008-08-18,17.88,18.098,16.816,16.875,74603,0
2008-08-19,16.697,17.194,16.23,16.954,140572,0
2008-08-20,17.004,17.313,16.826,17.094,72097,0
2008-08-21,16.816,17.064,16.52,16.57,49638,0
2008-08-22,17.174,17.66,16.4,17.323,110237,0
2008-08-25,17.114,17.154,16.28,16.53,93013,0
2008-08-26,16.935,16.935,16.42,16.766,18256,0
2008-08-27,16.716,16.875,16.44,16.866,46844,0
2008-08-28,16.925,16.974,16.806,16.974,84035,0
2008-08-29,17.114,17.114,16.38,16.806,68323,0
2008-09-02,17.024,17.353,16.38,16.639,48157,0
2008-09-03,16.59,17.373,16.42,17.283,59312,0
2008-09-04,16.964,17.74,16.697,17.184,92681,0
2008-09-05,16.984,17.6,16.61,17.343,109504,0
2008-09-08,17.969,18.862,17.59,18.852,179561,0
2008-09-09,18.603,19.298,18.126,18.384,115301,0
2008-09-10,18.891,20.052,18.703,19.488,127352,0
2008-09-11,19.119,19.615,18.613,19.557,101103,0
2008-09-12,19.576,19.854,18.951,19.398,187373,0
2008-09-15,18.862,19.408,18.473,18.573,87481,0
2008-09-16,18.175,20.072,18.165,20.052,201039,0
2008-09-17,19.338,19.774,18.663,19.478,95148,0
2008-09-18,19.605,21.84,19.228,21.84,223070,0
2008-09-19,25.77,26.773,20.877,23.767,301749,0
2008-09-22,23.826,23.875,20.439,21.104,99792,0
2008-09-23,21.343,21.403,19.408,19.488,62999,0
2008-09-24,19.099,19.458,17.969,18.763,44933,0
2008-09-25,18.443,20.758,18.443,20.212,56095,0
2008-09-26,19.278,20.092,18.344,18.733,71940,0
2008-09-29,18.384,19.754,17.92,18.155,63816,0
2008-09-30,18.165,18.862,17.87,18.384,68273,0
2008-10-01,18.453,18.842,17.87,18.155,25407,0
2008-10-02,18.165,20.082,17.87,19.824,41770,0
2008-10-03,20.399,20.738,19.418,19.903,72491,0
2008-10-06,19.605,20.291,18.653,19.169,59812,0
2008-10-07,19.189,19.684,18.683,18.703,78859,0
2008-10-08,17.999,19.804,17.84,18.145,74956,0
2008-10-09,18.463,19.448,17.124,17.154,178811,0
2008-10-10,16.716,18.813,15.884,18.813,153228,0
2008-10-13,19.804,20.509,16.39,19.983,111707,0
2008-10-14,20.748,20.748,18.623,19.664,83622,0
2008-10-15,19.01,19.674,18.117,18.294,43685,0
2008-10-16,18.175,21.193,18.145,20.827,100527,0
2008-10-17,19.734,20.847,19.724,20.351,83471,0
2008-10-20,20.569,20.847,19.547,20.728,92379,0
2008-10-21,20.321,20.321,18.911,19.198,42443,0
2008-10-22,19.198,19.804,18.324,18.882,54637,0
2008-10-23,18.733,19.498,18.195,18.773,58532,0
2008-10-24,18.029,18.623,17.373,18.364,58416,0
2008-10-27,17.45,17.45,14.632,14.632,112844,0
2008-10-28,15.208,15.376,12.409,12.905,170481,0
2008-10-29,12.915,14.006,12.112,13.094,126771,0
2008-10-30,13.886,13.886,12.925,13.651,82436,0
2008-10-31,13.896,14.186,12.984,13.401,88587,0
2008-11-03,13.293,14.076,13.153,13.411,79556,0
2008-11-04,13.551,14.235,13.501,13.996,117013,0
2008-11-05,13.709,14.285,13.461,13.531,129553,0
2008-11-06,13.441,13.768,13.391,13.501,99212,0
2008-11-07,13.719,13.896,13.343,13.7,40720,0
2008-11-10,13.946,14.534,13.203,13.223,45726,0
2008-11-11,13.411,13.896,12.557,12.557,111201,0
2008-11-12,12.419,12.419,11.515,11.635,72456,0
2008-11-13,11.783,13.203,11.028,13.064,67678,0
2008-11-14,13.173,13.253,11.862,11.872,32436,0
2008-11-17,11.952,12.122,11.396,11.852,20984,0
2008-11-18,11.952,11.952,11.336,11.912,43276,0
2008-11-19,11.754,12.012,11.316,11.336,44659,0
2008-11-20,11.466,12.25,11.346,11.545,64726,0
2008-11-21,12.042,13.759,11.107,12.329,70488,0
2008-11-24,13.004,13.886,12.666,13.561,109186,0
2008-11-25,13.749,14.742,13.263,14.742,55383,0
2008-11-26,14.325,15.725,13.7,15.705,42798,0
2008-11-28,15.376,15.486,14.186,14.871,17236,0
2008-12-01,14.444,15.526,11.366,11.812,96847,0
2008-12-02,12.152,12.835,11.912,12.835,41762,0
2008-12-03,12.438,14.395,12.438,14.186,55380,0
2008-12-04,13.966,14.622,12.806,12.905,31398,0
2008-12-05,12.696,13.906,12.002,13.857,72786,0
2008-12-08,14.295,14.582,13.828,14.405,88724,0
2008-12-09,14.156,14.582,13.7,13.996,47560,0
2008-12-10,14.196,14.702,13.253,13.431,66678,0
2008-12-11,13.183,13.788,12.438,12.448,47662,0
2008-12-12,12.369,13.163,12.31,12.955,24936,0
2008-12-15,13.034,13.631,11.952,13.124,34268,0
2008-12-16,13.441,14.702,12.626,14.662,89356,0
2008-12-17,14.454,14.792,13.946,14.632,69811,0
2008-12-18,14.702,14.702,13.611,13.946,31875,0
2008-12-19,14.572,14.612,13.094,13.521,147333,0
2008-12-22,13.621,14.116,12.132,12.567,53471,0
2008-12-23,12.507,12.616,11.764,12.25,45199,0
2008-12-24,12.142,12.27,11.912,11.992,16608,0
2008-12-26,12.072,12.448,11.912,12.438,23002,0
2008-12-29,12.448,12.537,11.028,11.336,69044,0
2008-12-30,11.535,11.992,11.087,11.286,39537,0
2008-12-31,11.336,12.429,11.336,11.515,111763,0
2009-01-02,11.545,12.596,11.545,12.23,31829,0
2009-01-05,12.28,12.409,11.356,12.369,21163,0
2009-01-06,12.527,13.213,11.267,12.925,28778,0
2009-01-07,12.885,12.885,11.615,11.665,102708,0
2009-01-08,11.615,12.092,10.92,11.326,74523,0
2009-01-09,11.346,11.734,10.323,10.353,89438,0
2009-01-12,10.304,10.762,10.036,10.234,56628,0
2009-01-13,10.174,10.821,9.739,9.878,67196,0
2009-01-14,9.729,9.828,8.3386,8.4081,135259,0
2009-01-15,8.4479,9.0236,7.9416,8.4379,90083,0
2009-01-16,8.5768,9.0236,8.5373,8.9442,46324,0
2009-01-20,8.7657,8.7657,7.9117,7.9117,153301,0
2009-01-21,8.0607,8.5073,7.7926,8.4679,53825,0
2009-01-22,8.289,8.7852,7.7728,8.4181,53610,0
2009-01-23,8.1303,9.3512,8.0607,8.7457,66535,0
2009-01-26,8.7852,9.1526,7.5941,8.0508,56821,0
2009-01-27,8.0607,8.1401,7.7431,7.8821,36515,0
2009-01-28,8.0508,8.5073,8.0508,8.4379,46558,0
2009-01-29,8.4379,9.848,7.9018,8.3486,205652,0
2009-01-30,8.4679,9.4307,8.3883,8.8748,242965,0
2009-02-02,8.8351,8.9342,8.3883,8.9342,85782,0
2009-02-03,8.9342,9.0236,8.5373,8.9342,141429,0
2009-02-04,8.9342,8.9641,8.6266,8.7159,29493,0
2009-02-05,8.6167,8.974,8.6167,8.8946,82387,0
2009-02-06,8.8548,8.9442,8.7357,8.9442,48680,0
2009-02-09,8.8748,9.57,8.8748,9.3015,25143,0
2009-02-10,9.2818,9.4605,8.6961,8.6961,53069,0
2009-02-11,8.7756,9.3612,8.6761,8.9045,35468,0
2009-02-12,8.7657,8.7657,7.9912,8.16,53189,0
2009-02-13,8.1897,8.1897,7.6537,7.7431,90054,0
2009-02-17,7.8126,7.8126,7.2467,7.4353,69392,0
2009-02-18,7.485,7.6734,6.9487,7.1772,120117,0
2009-02-19,7.2567,7.3956,6.8497,6.8594,37291,0
2009-02-20,6.8199,6.9587,6.7008,6.7008,63493,0
2009-02-23,6.7304,6.7801,5.8767,5.8866,77971,0
2009-02-24,5.9563,6.5519,5.6484,6.4922,75943,0
2009-02-25,6.4624,6.8993,6.0953,6.8993,94811,0
2009-02-26,6.8993,6.9687,6.5022,6.6909,112685,0
2009-02-27,6.5816,6.5816,5.7278,6.0454,112445,0
2009-03-02,5.9164,5.9959,5.5591,5.5889,61368,0
2009-03-03,5.6484,5.7775,5.2614,5.3108,52169,0
2009-03-04,5.4003,5.7278,5.3307,5.4101,63047,0
2009-03-05,5.2911,5.2911,4.3381,4.3777,111105,0
2009-03-06,4.4671,4.7351,4.1296,4.3877,81723,0
2009-03-09,4.348,4.3877,3.5241,4.219,62563,0
2009-03-10,4.4176,5.6782,4.219,5.4598,139216,0
2009-03-11,5.4797,5.5095,4.8146,4.894,62178,0
2009-03-12,4.8542,5.9363,4.5467,5.7775,71592,0
2009-03-13,5.9363,5.9563,5.2017,5.3705,105858,0
2009-03-16,5.4101,5.4101,4.9735,5.033,71611,0
2009-03-17,5.1719,5.4598,5.1521,5.4598,70877,0
2009-03-18,5.6187,5.9264,5.3904,5.6583,89489,0
2009-03-19,5.9463,6.0754,5.6882,5.8571,144504,0
2009-03-20,5.9164,6.2839,5.6484,5.9363,103818,0
2009-03-23,6.1348,8.1501,6.1348,7.9117,107550,0
2009-03-24,8.0011,8.0607,6.3532,6.3532,95755,0
2009-03-25,6.403,6.9687,6.403,6.9193,58106,0
2009-03-26,7.0581,8.3386,6.9487,8.1897,60672,0
2009-03-27,8.0409,8.7257,8.0409,8.2295,69316,0
2009-03-30,7.9416,7.9416,6.5022,6.6114,73270,0
2009-03-31,6.7503,7.1673,6.2739,6.3036,87146,0
2009-04-01,6.393,6.403,5.7577,6.3235,82134,0
2009-04-02,6.3532,7.4254,6.3532,7.197,94707,0
2009-04-03,7.187,7.187,6.5121,7.1376,41379,0
2009-04-06,7.0481,7.2467,6.6311,6.7304,23491,0
2009-04-07,6.5121,7.0978,6.4723,6.4922,42790,0
2009-04-08,6.5419,6.8893,6.4624,6.8893,37958,0
2009-04-09,7.068,7.9018,7.068,7.6734,74381,0
2009-04-13,7.3956,7.5941,6.9787,7.5941,46216,0
2009-04-14,7.4353,7.5843,7.0481,7.0481,30663,0
2009-04-15,6.9587,7.7926,6.9587,7.7133,26799,0
2009-04-16,7.8523,7.9416,7.614,7.9117,29441,0
2009-04-17,7.9516,7.9813,7.6438,7.7431,44553,0
2009-04-20,7.5843,7.5843,6.5121,6.5718,59845,0
2009-04-21,6.5718,7.0481,6.5022,6.9687,36858,0
2009-04-22,6.8199,6.9487,6.4624,6.4922,46776,0
2009-04-23,6.5618,6.8497,6.1149,6.1348,42216,0
2009-04-24,6.2241,6.9193,6.2241,6.5022,46595,0
2009-04-27,6.373,6.373,5.8271,5.9164,46330,0
2009-04-28,5.8767,6.0554,5.8571,5.9959,26608,0
2009-04-29,6.0256,6.254,5.7875,5.9463,66138,0
2009-04-30,6.0355,6.0953,5.2614,5.3607,210364,0
2009-05-01,5.3307,5.3307,4.8246,5.0628,103226,0
2009-05-04,5.1324,5.4201,4.9239,5.1424,87289,0
2009-05-05,5.023,5.1124,4.7948,4.9239,70528,0
2009-05-06,5.0727,5.5987,5.0628,5.579,50388,0
2009-05-07,5.6087,5.7875,5.0824,5.4003,64126,0
2009-05-08,5.4797,6.1053,5.4797,6.0355,70109,0
2009-05-11,6.1053,6.4822,6.0156,6.4228,34271,0
2009-05-12,6.4525,6.5519,5.9861,6.4427,70393,0
2009-05-13,6.4228,6.4228,5.7181,5.7974,70572,0
2009-05-14,5.8171,5.8171,5.1917,5.5095,90296,0
2009-05-15,5.4996,5.7181,5.2514,5.5987,67511,0
2009-05-18,5.7577,5.9761,5.7081,5.9661,40631,0
2009-05-19,6.1149,6.4228,6.0754,6.2739,32084,0
2009-05-20,6.3235,6.4427,5.9164,6.1845,33103,0
2009-05-21,6.0554,6.4228,6.0355,6.3235,36489,0
2009-05-22,6.403,6.403,6.0754,6.1547,39210,0
2009-05-26,6.0554,6.9487,6.0554,6.9487,71671,0
2009-05-27,6.7703,6.8993,6.1845,6.5618,33451,0
2009-05-28,6.522,6.7703,6.4129,6.7503,31884,0
2009-05-29,6.7503,6.9487,6.244,6.3631,28889,0
2009-06-01,6.5121,7.3956,6.3036,7.2963,32473,0
2009-06-02,7.2169,7.4451,6.6114,7.4254,54576,0
2009-06-03,7.3559,7.7926,7.2864,7.7528,40675,0
2009-06-04,7.7926,7.8225,7.7034,7.7431,30066,0
2009-06-05,7.8324,7.8324,7.4451,7.6438,57869,0
2009-06-08,7.7034,7.7728,7.2963,7.6438,53264,0
2009-06-09,7.6834,7.6834,7.1772,7.1772,31056,0
2009-06-10,7.1772,7.2864,6.2045,6.403,42547,0
2009-06-11,6.7205,6.8297,6.403,6.4723,32464,0
2009-06-12,6.4129,6.4427,6.2739,6.373,42084,0
2009-06-15,6.2241,6.3135,5.7081,5.9861,44108,0
2009-06-16,6.1945,7.0184,6.0953,6.5121,85863,0
2009-06-17,6.4922,6.4922,6.1053,6.3235,19198,0
2009-06-18,6.2937,6.4427,6.0355,6.403,30946,0
2009-06-19,6.5718,6.5718,6.2839,6.2839,62656,0
2009-06-22,6.2839,6.4922,6.0953,6.2639,16879,0
2009-06-23,6.2839,6.3631,6.0554,6.1746,10375,0
2009-06-24,6.2739,6.9388,5.8072,6.6411,47003,0
2009-06-25,6.5519,6.5519,5.9761,6.1149,43688,0
2009-06-26,6.0853,6.1348,5.4598,5.5292,506099,0
2009-06-29,5.6484,6.2241,5.4201,5.8767,82715,0
2009-06-30,5.9164,6.0057,5.6287,5.8571,31043,0
2009-07-01,5.9064,6.2143,5.7081,5.867,59928,0
2009-07-02,5.7675,5.9463,5.4698,5.8471,49180,0
2009-07-06,5.6484,5.7974,5.4498,5.7081,35670,0
2009-07-07,5.8271,5.8271,5.3705,5.5292,33699,0
2009-07-08,5.579,6.6014,5.1719,5.9563,57431,0
2009-07-09,5.9959,6.2143,5.4797,5.6287,28116,0
2009-07-10,5.6287,5.7181,5.3008,5.7181,18837,0
2009-07-13,5.7775,5.7775,5.4101,5.5591,29027,0
2009-07-14,5.5691,5.7875,5.5691,5.6386,24313,0
2009-07-15,5.7378,5.8072,5.4301,5.8072,39208,0
2009-07-16,5.7477,5.8072,5.3607,5.4399,41284,0
2009-07-17,5.579,5.579,4.5763,4.9635,105922,0
2009-07-20,4.9635,4.9735,4.5367,4.6756,50866,0
2009-07-21,4.6955,5.0924,4.6955,4.8047,27536,0
2009-07-22,4.7848,5.1917,4.7749,4.9933,25977,0
2009-07-23,4.9635,5.2614,4.9635,5.2614,49136,0
2009-07-24,5.0924,5.1224,4.6657,4.755,61244,0
2009-07-27,5.033,5.033,4.5763,4.6558,70764,0
2009-07-28,4.6558,4.765,4.4869,4.5566,44018,0
2009-07-29,4.5167,4.7848,4.4671,4.5566,47616,0
2009-07-30,4.7948,4.9139,4.6756,4.8444,75883,0
2009-07-31,4.8344,5.8965,4.7351,5.023,211548,0
2009-08-03,4.9535,5.2216,4.8444,5.2216,63340,0
2009-08-04,5.1521,5.2117,4.9735,5.2017,24564,0
2009-08-05,5.1818,5.1818,4.8444,4.9735,27530,0
2009-08-06,4.9933,5.7477,4.9933,5.3207,54151,0
2009-08-07,5.5492,5.8471,5.4201,5.8471,25643,0
2009-08-10,5.7875,5.9064,5.3705,5.5194,29595,0
2009-08-11,6.1845,6.1845,5.4598,5.7775,35471,0
2009-08-12,5.7675,5.9363,5.7278,5.8371,19076,0
2009-08-13,5.8866,5.8866,5.5095,5.6386,11369,0
2009-08-14,5.5591,5.5591,5.2216,5.2911,24805,0
2009-08-17,5.1818,5.4399,5.162,5.2017,30049,0
2009-08-18,5.2017,5.5095,5.162,5.5095,56262,0
2009-08-19,5.3904,5.7577,5.3904,5.6782,24728,0
2009-08-20,5.6782,5.8072,5.6287,5.7577,37529,0
2009-08-21,5.8371,5.8571,5.6583,5.8571,43257,0
2009-08-24,5.8571,5.8571,5.7081,5.7081,10006,0
2009-08-25,5.7378,5.8271,5.7378,5.7875,5406,0
2009-08-26,5.7577,5.8271,5.7081,5.8271,18344,0
2009-08-27,5.7577,5.8571,5.6782,5.7974,24022,0
2009-08-28,5.8471,5.9064,5.6386,5.6386,21521,0
2009-08-31,5.579,5.579,5.2614,5.4797,32894,0
2009-09-01,5.4498,5.5292,5.2614,5.2911,25054,0
2009-09-02,5.2714,5.3607,5.2614,5.2714,8948,0
2009-09-03,5.2911,5.3407,5.2814,5.3407,6785,0
2009-09-04,5.3904,5.5492,5.3407,5.5095,24902,0
2009-09-08,5.4897,5.5492,5.3307,5.4301,17466,0
2009-09-09,5.4301,5.4698,5.3705,5.4698,14655,0
2009-09-10,5.4498,5.6087,5.2714,5.6087,34887,0
2009-09-11,5.5987,5.7775,5.3507,5.7775,18746,0
2009-09-14,5.5392,5.6484,5.4996,5.4996,20475,0
2009-09-15,5.3805,5.3904,5.0529,5.0529,49093,0
2009-09-16,5.0924,5.3805,4.9933,5.0031,96980,0
2009-09-17,5.0628,5.1024,4.9635,4.9735,46355,0
2009-09-18,4.8047,5.033,4.7152,4.9834,101932,0
2009-09-21,4.904,4.9933,4.884,4.9933,35560,0
2009-09-22,5.023,5.1224,4.9635,5.0824,20873,0
2009-09-23,5.0824,5.3108,5.0824,5.3008,45152,0
2009-09-24,5.4399,5.4498,5.2117,5.2514,31839,0
2009-09-25,5.2414,5.4201,5.2216,5.3705,30546,0
2009-09-28,5.3904,6.0554,5.3607,5.7974,64610,0
2009-09-29,5.7974,6.0853,5.7081,5.7278,71331,0
2009-09-30,5.7477,5.8371,5.3904,5.6882,73986,0
2009-10-01,5.6682,5.7081,5.3705,5.5492,51262,0
2009-10-02,5.5095,5.9463,5.4598,5.7875,31018,0
2009-10-05,5.8371,6.4624,5.5987,6.4327,66125,0
2009-10-06,6.4228,6.8,6.4228,6.671,58653,0
2009-10-07,6.6014,6.8794,6.3334,6.7205,41109,0
2009-10-08,6.7703,6.9193,6.6909,6.7106,68969,0
2009-10-09,6.7304,7.4156,6.6311,6.9487,58039,0
2009-10-12,6.9487,6.9986,6.8594,6.9388,22328,0
2009-10-13,6.9986,7.0184,6.7801,6.8694,43578,0
2009-10-14,6.9487,7.1474,6.8794,7.1474,65758,0
2009-10-15,7.1277,7.197,6.8199,7.1376,104080,0
2009-10-16,7.068,7.1177,6.9388,6.9687,22496,0
2009-10-19,6.9787,7.0978,6.7008,6.7801,31157,0
2009-10-20,6.8297,6.8893,6.403,6.5121,71293,0
2009-10-21,6.4723,6.7008,6.234,6.3135,38563,0
2009-10-22,6.3532,6.4822,6.1249,6.3334,67640,0
2009-10-23,6.9487,7.0978,6.1547,6.3235,196043,0
2009-10-26,6.3334,6.4525,6.2143,6.254,27873,0
2009-10-27,6.254,6.2839,5.9563,5.9761,55870,0
2009-10-28,6.1053,6.4525,5.4897,5.7577,60210,0
2009-10-29,5.7378,5.7577,5.2315,5.4498,167860,0
2009-10-30,5.4101,5.5194,4.8642,5.3108,348583,0
2009-11-02,5.4003,5.6484,5.2911,5.4301,35504,0
2009-11-03,5.5889,5.5889,5.2614,5.4003,47299,0
2009-11-04,5.4698,5.6882,5.3904,5.4698,38219,0
2009-11-05,5.5591,5.9164,5.5095,5.867,34038,0
2009-11-06,5.9463,6.1448,5.8072,5.8866,23737,0
2009-11-09,6.0454,6.1746,5.4797,6.1547,69369,0
2009-11-10,6.0754,6.1945,5.8471,6.0853,36585,0
2009-11-11,6.1746,6.2045,5.8471,6.1945,18644,0
2009-11-12,6.1149,6.1845,5.6583,6.0454,69122,0
2009-11-13,6.0654,6.1646,5.8571,6.0554,29650,0
2009-11-16,6.1448,6.5718,6.0754,6.3532,27949,0
2009-11-17,6.3235,6.5419,6.2937,6.403,73640,0
2009-11-18,6.5319,6.5718,6.2937,6.4129,12617,0
2009-11-19,6.4129,6.5519,5.8965,6.1547,49175,0
2009-11-20,6.1945,6.244,5.6782,5.9264,58888,0
2009-11-23,6.0554,6.0554,5.6682,5.7577,41868,0
2009-11-24,5.8271,6.0554,5.5889,5.7577,36475,0
2009-11-25,5.8965,6.0454,5.7477,5.9959,73573,0
2009-11-27,5.8471,6.0057,5.7577,5.8767,18182,0
2009-11-30,5.8571,5.9463,5.4797,5.5591,277865,0
2009-12-01,5.8371,5.9661,5.7081,5.8271,22779,0
2009-12-02,5.8072,5.9661,5.6981,5.867,36381,0
2009-12-03,5.9661,5.9661,5.6087,5.7477,27864,0
2009-12-04,5.867,5.9463,5.5889,5.8571,31666,0
2009-12-07,5.8471,5.9463,5.6087,5.8571,17571,0
2009-12-08,5.8271,5.8767,5.5987,5.6484,51733,0
2009-12-09,5.6682,5.8371,5.5889,5.6782,43333,0
2009-12-10,5.6981,5.8571,5.6782,5.6981,14381,0
2009-12-11,5.7278,5.9661,5.6187,5.7875,46359,0
2009-12-14,5.8965,5.8965,5.6484,5.6484,38453,0
2009-12-15,5.6484,5.8471,5.4797,5.5492,46663,0
2009-12-16,5.6386,5.6484,5.4698,5.4996,36967,0
2009-12-17,5.4897,5.6087,5.2614,5.4797,94543,0
2009-12-18,5.5095,5.7081,5.4698,5.6682,329195,0
2009-12-21,5.7081,5.9563,5.6087,5.867,67359,0
2009-12-22,5.867,5.9563,5.6287,5.8767,49904,0
2009-12-23,5.9563,6.0057,5.7577,5.9761,167653,0
2009-12-24,6.4327,6.8297,5.8471,6.7304,231625,0
2009-12-28,6.7503,6.8993,6.651,6.7801,99424,0
2009-12-29,6.7703,6.9487,6.6909,6.9093,97839,0
2009-12-30,6.8993,6.9887,6.7106,6.8497,42737,0
2009-12-31,6.8497,6.9388,6.8099,6.8397,33658,0
2010-01-04,7.068,7.1376,6.8594,6.9291,25324,0
2010-01-05,6.9093,6.9093,6.651,6.7801,51317,0
2010-01-06,6.7801,6.8893,6.6411,6.671,30258,0
2010-01-07,6.6411,7.0978,6.5915,6.9193,86607,0
2010-01-08,6.9388,7.187,6.9193,7.1474,54972,0
2010-01-11,7.187,7.2467,6.8694,7.0778,67828,0
2010-01-12,7.0085,7.0381,6.8993,6.9487,50805,0
2010-01-13,6.9787,7.0481,6.7503,6.9291,97238,0
2010-01-14,6.9587,7.2268,6.9487,7.0481,42259,0
2010-01-15,7.0878,7.1673,6.6411,7.0481,89480,0
2010-01-19,7.0581,7.0581,6.8099,6.9487,133041,0
2010-01-20,6.9388,7.1277,6.7304,6.8,68919,0
2010-01-21,6.8,6.8694,6.5519,6.7503,50398,0
2010-01-22,6.7304,6.8199,6.5419,6.7008,32905,0
2010-01-25,6.7703,6.8297,6.5519,6.7304,20982,0
2010-01-26,6.7008,6.7304,5.9761,6.4525,101513,0
2010-01-27,6.3631,6.7801,6.3631,6.4525,40116,0
2010-01-28,6.4624,6.4624,6.1053,6.234,70230,0
2010-01-29,6.2739,6.4129,5.8767,5.8767,177104,0
2010-02-01,5.9463,5.9661,5.6386,5.7477,48129,0
2010-02-02,5.7477,6.0156,5.3008,5.5987,66121,0
2010-02-03,5.5889,6.2937,5.5889,6.1348,245874,0
2010-02-04,6.1053,6.244,5.9959,6.0454,50125,0
2010-02-05,6.0554,6.2937,6.0554,6.2937,70331,0
2010-02-08,6.3036,6.3036,6.1547,6.244,32037,0
2010-02-09,6.2739,6.3036,6.1945,6.254,80849,0
2010-02-10,6.2639,6.3036,6.1945,6.254,33170,0
2010-02-11,6.2241,6.4525,5.8965,6.4327,80001,0
2010-02-12,6.254,6.671,6.254,6.651,56022,0
2010-02-16,6.681,6.7403,6.4822,6.7403,34221,0
2010-02-17,6.7403,6.8,6.5419,6.7503,41649,0
2010-02-18,6.79,6.9291,6.6411,6.8694,23767,0
2010-02-19,6.8794,6.9487,6.661,6.7205,25695,0
2010-02-22,6.8694,6.8694,6.4624,6.7205,32979,0
2010-02-23,6.7008,6.7801,6.6311,6.6311,13232,0
2010-02-24,6.6411,6.7403,6.6014,6.7205,23335,0
2010-02-25,6.6114,6.8,6.6014,6.7801,24674,0
2010-02-26,6.7703,6.8594,6.661,6.7403,20580,0
2010-03-01,6.7304,6.8794,6.651,6.7403,20047,0
2010-03-02,6.8297,6.8397,6.5816,6.8199,25978,0
2010-03-03,6.8497,6.8497,6.6311,6.8199,31221,0
2010-03-04,6.79,6.8893,6.7008,6.8497,69823,0
2010-03-05,6.8893,7.1673,6.7703,7.1474,87015,0
2010-03-08,7.1474,7.197,6.9687,7.1376,48073,0
2010-03-09,7.0878,7.1474,7.068,7.1376,64613,0
2010-03-10,7.1077,7.1376,6.8993,7.0481,30884,0
2010-03-11,7.0381,7.1177,6.9291,7.0778,25515,0
2010-03-12,7.0878,7.1277,6.9487,7.0085,15814,0
2010-03-15,6.9487,7.0481,6.5121,6.661,56795,0
2010-03-16,6.651,6.7205,6.4624,6.671,73333,0
2010-03-17,6.79,6.8497,6.2839,6.651,632808,0
2010-03-18,6.671,6.671,6.4723,6.6411,7203,0
2010-03-19,6.7603,6.7703,6.403,6.7703,138573,0
2010-03-22,6.671,6.7403,6.3631,6.4427,109255,0
2010-03-23,6.4525,6.5519,6.3532,6.5121,123252,0
2010-03-24,6.4922,6.5618,6.373,6.4228,25802,0
2010-03-25,6.5022,6.5618,6.403,6.403,31171,0
2010-03-26,6.4525,6.5121,6.3532,6.4129,14330,0
2010-03-29,6.5319,6.5319,6.2739,6.393,18200,0
2010-03-30,6.4228,6.5419,6.3433,6.4129,30128,0
2010-03-31,6.4129,6.5419,6.254,6.5419,70958,0
2010-04-01,6.5419,6.5419,6.2839,6.373,18840,0
2010-04-05,6.383,6.5915,6.3532,6.5915,27488,0
2010-04-06,6.5419,6.6311,6.4723,6.4922,22606,0
2010-04-07,6.7106,6.7106,6.4525,6.4624,14054,0
2010-04-08,6.4624,6.6909,6.244,6.393,35723,0
2010-04-09,6.393,6.7304,6.254,6.6212,73196,0
2010-04-12,6.6014,6.6114,6.3334,6.4228,26647,0
2010-04-13,6.4228,6.651,6.393,6.4427,22999,0
2010-04-14,6.4525,6.6014,6.4525,6.6014,138633,0
2010-04-15,6.6014,6.6014,6.403,6.5618,14322,0
2010-04-16,6.5121,6.5319,6.3235,6.3433,36258,0
2010-04-19,6.3433,6.3532,6.1547,6.2143,29395,0
2010-04-20,6.3235,6.3235,6.1348,6.234,25959,0
2010-04-21,6.254,6.4427,6.1646,6.2639,19341,0
2010-04-22,6.2045,6.4327,6.1746,6.3036,28957,0
2010-04-23,6.3433,6.6909,6.2639,6.651,226645,0
2010-04-26,6.7008,6.7403,6.6014,6.671,54441,0
2010-04-27,6.6114,6.671,6.3532,6.522,62616,0
2010-04-28,6.5519,6.5618,6.1448,6.1945,42407,0
2010-04-29,6.244,6.244,5.9164,6.0057,138168,0
2010-04-30,6.0355,6.0355,5.6682,5.6782,100936,0
2010-05-03,5.7378,5.9761,5.4301,5.5691,242776,0
2010-05-04,5.5095,5.5095,5.2614,5.3207,65940,0
2010-05-05,5.3207,5.3705,5.2216,5.2814,112490,0
2010-05-06,5.2714,5.3904,4.9933,5.0924,89434,0
2010-05-07,5.0628,5.162,4.8642,4.904,97429,0
2010-05-10,5.0529,5.2814,4.6955,4.8146,80671,0
2010-05-11,4.7948,4.9635,4.7252,4.7848,64855,0
2010-05-12,4.8642,4.9834,4.7451,4.8642,59687,0
2010-05-13,4.8344,4.9635,4.7152,4.8146,44107,0
2010-05-14,4.894,4.894,4.5665,4.606,35728,0
2010-05-17,4.616,4.7152,4.4771,4.5068,31612,0
2010-05-18,4.5665,4.5665,4.358,4.4176,48380,0
2010-05-19,4.4176,4.5167,4.358,4.4671,34325,0
2010-05-20,4.4176,4.4671,4.2685,4.2784,31314,0
2010-05-21,4.2289,4.2984,4.09,4.219,50910,0
2010-05-24,4.219,4.4473,4.0402,4.3777,95719,0
2010-05-25,4.3183,4.3183,3.8418,4.2488,48568,0
2010-05-26,4.348,4.348,4.0303,4.0601,37477,0
2010-05-27,4.1296,4.3083,4.0303,4.1891,53596,0
2010-05-28,4.1891,4.1991,4.0402,4.09,25036,0
2010-06-01,4.0801,4.1495,3.9708,4.0502,119071,0
2010-06-02,4.09,4.1495,4.0006,4.1495,39931,0
2010-06-03,4.1395,4.2389,4.0601,4.2091,32054,0
2010-06-04,4.1792,4.2289,3.9807,4.0402,42419,0
2010-06-07,4.0106,4.1098,3.5837,3.6134,79526,0
2010-06-08,3.6233,3.951,3.6134,3.7821,59934,0
2010-06-09,3.8219,4.0006,3.4744,3.5837,38191,0
2010-06-10,3.6333,3.6333,3.3654,3.5043,145585,0
2010-06-11,3.4944,3.6928,3.3355,3.5537,74496,0
2010-06-14,3.5837,3.8517,3.5837,3.6928,24880,0
2010-06-15,3.7027,4.0106,3.6333,3.8913,35429,0
2010-06-16,3.8814,3.9609,3.7821,3.8517,14958,0
2010-06-17,3.8814,3.9411,3.6928,3.7227,25822,0
2010-06-18,3.7523,3.7523,3.6532,3.7227,62686,0
2010-06-21,3.7424,3.9411,3.534,3.6035,23733,0
2010-06-22,3.6333,3.951,3.3654,3.3654,37421,0
2010-06-23,3.3654,3.7127,2.9583,3.1567,185167,0
2010-06-24,3.1369,3.2263,2.8887,2.8987,57154,0
2010-06-25,2.9086,3.0475,2.72,2.7697,1718055,0
2010-06-28,2.7796,2.7994,2.5513,2.561,83514,0
2010-06-29,2.4817,2.4817,2.1641,2.2038,97958,0
2010-06-30,2.2336,2.2832,1.777,1.9854,168742,0
2010-07-01,1.9854,2.0649,1.8463,1.8862,296863,0
2010-07-02,1.8862,1.9754,1.8862,1.8862,59172,0
2010-07-06,1.8862,1.9854,1.8264,1.8763,504453,0
2010-07-07,1.8862,1.8862,1.787,1.8563,299499,0
2010-07-08,1.8763,1.9654,1.787,1.7969,107985,0
2010-07-09,1.8463,1.9854,1.7074,1.787,150574,0
2010-07-12,1.8068,2.1641,1.7373,2.0649,275351,0
2010-07-13,2.0748,2.4321,1.9854,2.2038,416596,0
2010-07-14,2.1443,2.1641,1.9953,2.1343,139608,0
2010-07-15,2.174,2.174,1.8563,1.9358,90404,0
2010-07-16,1.9358,1.9358,1.7373,1.787,120981,0
2010-07-19,1.757,1.8763,1.757,1.7969,144950,0
2010-07-20,1.8165,1.8264,1.638,1.747,198090,0
2010-07-21,1.747,1.8165,1.6677,1.6677,72933,0
2010-07-22,1.5586,1.6875,1.4395,1.489,183478,0
2010-07-23,1.5686,1.5686,1.3004,1.3896,153538,0
2010-07-26,1.4792,1.4792,1.3896,1.4196,107646,0
2010-07-27,1.4592,1.4792,1.3104,1.3104,70927,0
2010-07-28,1.3104,1.37,1.2012,1.3601,148086,0
2010-07-29,1.3896,1.3896,1.2905,1.37,67071,0
2010-07-30,1.3601,1.4395,1.3203,1.3798,95031,0
2010-08-02,1.5386,1.8364,1.4295,1.618,569251,0
2010-08-03,1.648,1.6974,1.489,1.499,138913,0
2010-08-04,1.489,1.5982,1.3896,1.499,116000,0
2010-08-05,1.5884,1.5884,1.4096,1.489,72424,0
2010-08-06,1.5188,1.5188,1.3401,1.4395,211906,0
2010-08-09,1.4792,1.5286,1.3996,1.4196,75384,0
2010-08-10,1.3798,1.4196,1.2905,1.2905,81465,0
2010-08-11,1.2905,1.2905,1.0723,1.0821,89373,0
2010-08-12,1.092,1.2409,1.0723,1.0723,173155,0
2010-08-13,1.0821,1.1217,1.0224,1.0323,207496,0
2010-08-16,1.0323,1.0323,0.9729,0.9828,64885,0
2010-08-17,0.9927,1.0224,0.9828,0.9927,54150,0
2010-08-18,0.9927,0.9927,0.9233,0.9233,58909,0
2010-08-19,0.9629,1.0026,0.9233,0.943,78683,0
2010-08-20,0.9233,0.9927,0.8933,0.9927,64973,0
2010-08-23,0.9729,0.9927,0.9033,0.9331,112021,0
2010-08-24,0.9331,0.953,0.8439,0.9233,82944,0
2010-08-25,0.9233,0.9331,0.8933,0.9133,33715,0
2010-08-26,0.9729,0.9729,0.814,0.8439,132428,0
2010-08-27,0.8637,0.9331,0.8537,0.8835,28235,0
2010-08-30,0.8933,0.8933,0.8239,0.8439,112779,0
2010-08-31,0.8835,0.8933,0.8239,0.8239,186764,0
2010-09-01,0.8339,0.8933,0.7247,0.7645,311304,0
2010-09-02,0.7841,0.7941,0.7147,0.7645,112707,0
2010-09-03,0.7247,0.7447,0.6849,0.7247,269106,0
2010-09-07,0.7447,0.8933,0.7447,0.814,125376,0
2010-09-08,0.7941,0.8439,0.7247,0.7941,378116,0
2010-09-09,0.8239,0.8339,0.7447,0.7941,116282,0
2010-09-10,0.814,0.8933,0.7645,0.8637,135431,0
2010-09-13,0.9033,1.0323,0.8637,1.0323,170090,0
2010-09-14,1.0523,1.0523,0.8933,0.9629,168087,0
2010-09-15,0.9331,0.9331,0.8537,0.8637,121463,0
2010-09-16,0.8735,0.943,0.8439,0.8439,70006,0
2010-09-17,0.8637,1.1217,0.8637,1.0423,190596,0
2010-09-20,1.2409,1.658,1.0723,1.638,511318,0
2010-09-21,1.777,2.452,1.6875,2.0052,1663287,0
2010-09-22,2.1143,2.1143,1.6776,1.6974,514410,0
2010-09-23,1.6875,1.8165,1.499,1.7174,332256,0
2010-09-24,1.7074,1.8264,1.5486,1.628,257951,0
2010-09-27,1.638,1.6776,1.5386,1.658,150965,0
2010-09-28,1.658,1.6776,1.5686,1.638,68842,0
2010-09-29,1.5982,1.5982,1.4592,1.4792,106530,0
2010-09-30,1.5188,1.5188,1.3104,1.3798,176456,0
2010-10-01,1.3401,1.5686,1.3303,1.5586,138567,0
2010-10-04,1.608,1.608,1.37,1.4295,125443,0
2010-10-05,1.4096,1.5089,1.2706,1.4692,96459,0
2010-10-06,1.5286,1.6776,1.37,1.648,108631,0
2010-10-07,1.7373,1.8663,1.648,1.8563,120170,0
2010-10-08,1.787,1.8068,1.7174,1.8068,66335,0
2010-10-11,1.7273,1.757,1.7174,1.7174,32072,0
2010-10-12,1.7273,1.9159,1.648,1.9159,34367,0
2010-10-13,1.9654,2.184,1.8068,2.1044,164152,0
2010-10-14,2.1343,2.174,2.0052,2.174,41442,0
2010-10-15,2.1443,2.1443,2.0052,2.0847,62978,0
2010-10-18,2.1443,2.1443,1.9953,2.0152,34321,0
2010-10-19,2.0052,2.0152,1.787,1.8961,115493,0
2010-10-20,1.8961,2.0351,1.8165,1.9854,99186,0
2010-10-21,2.0252,2.0252,1.8364,1.8463,42652,0
2010-10-22,1.8264,2.0351,1.7969,2.0252,41960,0
2010-10-25,2.0847,2.0847,1.906,1.9458,40902,0
2010-10-26,1.9458,1.9458,1.8563,1.9358,67512,0
2010-10-27,2.0847,2.0847,1.8563,1.9854,40130,0
2010-10-28,2.0748,2.0748,1.8763,1.8862,27744,0
2010-10-29,1.9159,1.9557,1.8364,1.9358,34762,0
2010-11-01,1.9854,1.9854,1.8364,1.8763,59243,0
2010-11-02,1.8563,1.9159,1.8463,1.8563,35342,0
2010-11-03,1.8961,1.9458,1.8463,1.9159,17773,0
2010-11-04,1.906,1.9458,1.8463,1.9458,48369,0
2010-11-05,1.9258,1.9258,1.787,1.8068,77079,0
2010-11-08,1.7969,1.906,1.7373,1.906,76225,0
2010-11-09,1.906,1.906,1.8364,1.906,19003,0
2010-11-10,1.906,1.906,1.787,1.8862,6761,0
2010-11-11,1.8364,1.8862,1.8364,1.8463,4394,0
2010-11-12,1.8264,1.8862,1.7373,1.8763,51954,0
2010-11-15,1.8862,1.9258,1.7969,1.8862,31973,0
2010-11-16,1.8364,1.9458,1.8165,1.9458,73823,0
2010-11-17,1.9458,1.9458,1.8463,1.8763,17586,0
2010-11-18,1.8563,1.9358,1.8463,1.9358,20120,0
2010-11-19,1.906,1.906,1.8463,1.8663,12222,0
2010-11-22,1.8961,1.9854,1.8961,1.9557,52634,0
2010-11-23,1.8961,1.9754,1.8364,1.9754,36726,0
2010-11-24,1.9854,2.1443,1.9754,2.0847,73460,0
2010-11-26,2.1044,2.184,2.0748,2.1641,20750,0
2010-11-29,2.184,2.184,1.9654,2.0152,60481,0
2010-11-30,1.9953,1.9953,1.8862,1.9358,22459,0
2010-12-01,2.0052,2.0052,1.906,1.9258,34725,0
2010-12-02,1.9358,1.9854,1.9358,1.9654,21457,0
2010-12-03,1.9358,2.0449,1.9358,2.0252,14266,0
2010-12-06,2.0152,2.0152,1.906,1.9654,49821,0
2010-12-07,1.9754,2.0052,1.9258,1.9953,24676,0
2010-12-08,2.0052,2.0052,1.9358,1.9854,18230,0
2010-12-09,1.9358,1.9754,1.8165,1.9159,88384,0
2010-12-10,1.8961,1.9557,1.8663,1.8763,57854,0
2010-12-13,1.8862,1.906,1.8663,1.8763,8810,0
2010-12-14,1.8763,1.9754,1.8763,1.9258,32846,0
2010-12-15,1.906,1.906,1.8463,1.8563,15211,0
2010-12-16,1.8563,1.9358,1.8563,1.8663,23117,0
2010-12-17,1.8563,1.906,1.8563,1.8663,17728,0
2010-12-20,1.8763,1.8763,1.8068,1.8364,23191,0
2010-12-21,1.8068,1.8563,1.8068,1.8364,10980,0
2010-12-22,1.8068,1.906,1.8068,1.906,29679,0
2010-12-23,1.8862,1.8862,1.7969,1.8165,49020,0
2010-12-27,1.8165,1.8763,1.787,1.7969,58377,0
2010-12-28,1.8068,1.8068,1.7373,1.7373,28154,0
2010-12-29,1.7373,1.767,1.7373,1.7373,43061,0
2010-12-30,1.7373,1.8264,1.6875,1.7174,45081,0
2010-12-31,1.6974,1.7273,1.638,1.6875,87705,0
2011-01-03,1.8068,1.8264,1.7273,1.8264,36004,0
2011-01-04,1.7969,1.8264,1.757,1.8264,32584,0
2011-01-05,1.8264,1.8264,1.6875,1.787,72910,0
2011-01-06,1.7273,1.767,1.6776,1.767,28704,0
2011-01-07,1.747,1.777,1.658,1.6677,45298,0
2011-01-10,1.7074,1.7074,1.618,1.6875,24064,0
2011-01-11,1.787,1.787,1.7273,1.767,39747,0
2011-01-12,1.7373,1.787,1.648,1.757,41712,0
2011-01-13,1.6974,1.787,1.6875,1.6974,19255,0
2011-01-14,1.6875,1.747,1.5884,1.747,113886,0
2011-01-18,1.747,1.777,1.6875,1.767,22672,0
2011-01-19,1.767,1.767,1.5686,1.608,116594,0
2011-01-20,1.608,1.658,1.5386,1.5386,45705,0
2011-01-21,1.5486,1.608,1.5486,1.5586,37811,0
2011-01-24,1.5884,1.638,1.5586,1.638,47989,0
2011-01-25,1.638,1.638,1.499,1.5785,106697,0
2011-01-26,1.5884,1.5982,1.5686,1.5785,55432,0
2011-01-27,1.5785,1.5982,1.5089,1.5586,51775,0
2011-01-28,1.5286,1.5386,1.4792,1.489,119385,0
2011-01-31,1.5884,1.5884,1.4494,1.5286,124509,0
2011-02-01,1.5686,1.6776,1.5386,1.5586,83108,0
2011-02-02,1.5386,1.5386,1.4395,1.499,164188,0
2011-02-03,1.1812,1.3004,1.1117,1.2212,297522,0
2011-02-04,1.2212,1.2212,1.092,1.1018,117236,0
2011-02-07,1.1018,1.1018,1.0125,1.092,99116,0
2011-02-08,1.0821,1.1217,1.0523,1.1018,89297,0
2011-02-09,1.092,1.092,1.0026,1.0821,29400,0
2011-02-10,1.0821,1.092,1.0423,1.092,44061,0
2011-02-11,1.1117,1.1117,1.0224,1.0423,96499,0
2011-02-14,1.0423,1.092,1.0423,1.0623,138484,0
2011-02-15,1.092,1.092,1.0523,1.0523,33071,0
2011-02-16,1.0423,1.0821,1.0323,1.0821,70986,0
2011-02-18,1.0623,1.5089,1.0323,1.0821,226922,0
2011-02-22,1.0821,1.092,1.0423,1.0423,52372,0
2011-02-23,1.0523,1.0523,1.0125,1.0323,134983,0
2011-02-24,1.0323,1.0523,0.9927,1.0423,74233,0
2011-02-25,1.0125,1.0423,1.0125,1.0224,21323,0
2011-02-28,1.0323,1.0623,1.0224,1.0323,19382,0
2011-03-01,1.0323,1.0423,1.0125,1.0224,24919,0
2011-03-02,1.0323,1.0723,0.943,0.9828,139436,0
2011-03-03,1.0125,1.0423,0.9629,0.9927,70942,0
2011-03-04,1.0026,1.0026,0.953,0.953,27293,0
2011-03-07,0.9828,0.9828,0.9233,0.9331,35308,0
2011-03-08,0.9331,0.9828,0.8835,0.8933,80124,0
2011-03-09,0.8933,0.9033,0.8835,0.8835,35802,0
2011-03-10,0.8835,0.9133,0.8835,0.8933,28751,0
2011-03-11,0.8835,0.8835,0.8239,0.8439,70125,0
2011-03-14,0.8537,0.8637,0.8239,0.8637,12317,0
2011-03-15,0.8439,0.8835,0.8339,0.8637,25262,0
2011-03-16,0.8835,0.9133,0.8735,0.8835,33599,0
2011-03-17,0.8933,0.8933,0.8439,0.8439,31762,0
2011-03-18,0.8735,0.8835,0.8339,0.8735,46835,0
2011-03-21,0.8835,0.953,0.8835,0.9331,96833,0
2011-03-22,0.943,0.9729,0.943,0.943,9572,0
2011-03-23,0.8933,1.092,0.8933,0.953,182382,0
2011-03-24,0.9629,0.9927,0.9629,0.9927,17550,0
2011-03-25,0.9927,0.9927,0.9729,0.9828,51040,0
2011-03-28,0.9927,0.9927,0.9729,0.9729,42391,0
2011-03-29,0.9927,0.9927,0.943,0.9927,62567,0
2011-03-30,0.953,0.9927,0.9331,0.9927,29208,0
2011-03-31,0.9927,0.9927,0.9729,0.9927,75840,0
2011-04-01,0.9629,1.1715,0.9629,1.1416,53982,0
2011-04-04,1.0723,1.092,1.0224,1.0723,21122,0
2011-04-05,1.0423,1.0821,1.0323,1.0821,44461,0
2011-04-06,1.0723,1.0821,1.0125,1.0125,72476,0
2011-04-07,1.0523,1.092,1.0026,1.0026,49631,0
2011-04-08,1.0224,1.0623,1.0026,1.0423,32431,0
2011-04-11,1.0623,1.3004,1.0623,1.231,267708,0
2011-04-12,1.231,1.231,1.1615,1.2112,85027,0
2011-04-13,1.1912,1.1912,1.1316,1.1812,19215,0
2011-04-14,1.1416,1.1515,1.0821,1.092,64698,0
2011-04-15,1.0821,1.1715,1.0821,1.1715,72326,0
2011-04-18,1.1217,1.2409,1.1117,1.1515,88421,0
2011-04-19,1.1715,1.231,1.1416,1.1812,84590,0
2011-04-20,1.1912,1.1912,1.1316,1.1316,65802,0
2011-04-21,1.1217,1.2112,1.1217,1.1515,28084,0
2011-04-25,1.1316,1.2012,1.092,1.2012,76859,0
2011-04-26,1.2112,1.2112,1.092,1.1217,53943,0
2011-04-27,1.1217,1.1416,1.092,1.1416,71381,0
2011-04-28,1.1615,1.2409,1.1416,1.2212,204814,0
2011-04-29,1.1912,1.2409,1.1912,1.2409,69736,0
2011-05-02,1.2409,1.5089,1.2112,1.2905,165306,0
2011-05-03,1.2409,1.2905,1.2112,1.2112,65923,0
2011-05-04,1.2112,1.231,1.1018,1.1018,48386,0
2011-05-05,1.1217,1.2409,1.1018,1.1416,54635,0
2011-05-06,1.1416,1.2012,1.1416,1.1812,17327,0
2011-05-09,1.1912,1.1912,1.092,1.1416,37135,0
2011-05-10,1.1217,1.1217,1.092,1.092,66625,0
2011-05-11,1.1912,1.1912,1.0821,1.092,28992,0
2011-05-12,1.1117,1.1416,1.0125,1.092,32587,0
2011-05-13,1.0821,1.1316,1.0623,1.1316,21915,0
2011-05-16,1.1615,1.1912,1.1316,1.1416,37371,0
2011-05-17,1.1715,1.231,1.0821,1.1912,39419,0
2011-05-18,1.1912,1.1912,1.0821,1.0821,63362,0
2011-05-19,1.1615,1.1715,1.0821,1.0821,56808,0
2011-05-20,1.0821,1.1217,0.9927,1.0723,36309,0
2011-05-23,1.0423,1.0623,0.9927,1.0323,99277,0
2011-05-24,1.0224,1.0224,0.9927,1.0125,58598,0
2011-05-25,1.0323,1.1018,1.0026,1.0224,32861,0
2011-05-26,1.0423,1.1715,1.0323,1.1316,46326,0
2011-05-27,1.1715,1.1715,1.0723,1.1117,119277,0
2011-05-31,1.1515,1.1515,1.092,1.1416,41211,0
2011-06-01,1.1217,1.1416,1.0821,1.092,11869,0
2011-06-02,1.1515,1.1515,1.0821,1.0821,18483,0
2011-06-03,1.1316,1.1316,1.1018,1.1018,4633,0
2011-06-06,1.0523,1.0523,1.0026,1.0125,41784,0
2011-06-07,1.0125,1.0125,0.8933,0.9233,226351,0
2011-06-08,0.9033,0.9828,0.9033,0.9629,29507,0
2011-06-09,0.9927,1.0125,0.9828,0.9927,21987,0
2011-06-10,0.9629,1.0723,0.9629,0.9927,12643,0
2011-06-13,0.9927,1.0623,0.953,0.953,19108,0
2011-06-14,0.943,1.0224,0.943,0.9729,26870,0
2011-06-15,0.9927,0.9927,0.943,0.9927,17556,0
2011-06-16,0.9927,1.0423,0.9729,0.9729,34601,0
2011-06-17,1.0523,1.0523,0.9729,0.9729,17544,0
2011-06-20,0.9927,0.9927,0.943,0.9729,12709,0
2011-06-21,0.9927,1.0423,0.9629,1.0026,23641,0
2011-06-22,0.9828,1.0026,0.953,0.9629,14808,0
2011-06-23,1.0224,1.0224,0.9629,0.9629,4104,0
2011-06-24,1.0224,1.0224,0.9233,0.9233,64116,0
2011-06-27,0.9331,0.9331,0.8439,0.8735,40572,0
2011-06-28,0.8735,0.9033,0.8537,0.8835,14477,0
2011-06-29,0.8933,0.9233,0.8933,0.8933,6345,0
2011-06-30,0.9133,0.9331,0.8835,0.8933,11112,0
2011-07-01,0.8933,0.9927,0.8933,0.9331,17084,0
2011-07-05,0.943,1.092,0.943,1.0821,55939,0
2011-07-06,1.0125,1.0523,1.0125,1.0423,5426,0
2011-07-07,1.0821,1.0821,1.0125,1.0323,11554,0
2011-07-08,1.0623,1.0623,0.9927,1.0224,11159,0
2011-07-11,1.0026,1.0523,0.9927,0.9927,18367,0
2011-07-12,0.9927,0.9927,0.943,0.9729,6851,0
2011-07-13,0.9927,0.9927,0.9331,0.953,15314,0
2011-07-14,0.9331,0.9828,0.9233,0.9629,17557,0
2011-07-15,0.9133,0.9729,0.8933,0.8933,22804,0
2011-07-18,0.9828,0.9828,0.9033,0.9828,87687,0
2011-07-19,0.9729,0.9927,0.9133,0.9927,22619,0
2011-07-20,0.9828,0.9927,0.9233,0.9629,18578,0
2011-07-21,0.9828,0.9828,0.9331,0.943,26758,0
2011-07-22,0.9629,1.0026,0.9629,0.9927,33606,0
2011-07-25,0.9927,1.0423,0.9927,1.0026,72244,0
2011-07-26,1.0125,1.0323,1.0125,1.0125,19191,0
2011-07-27,1.0026,1.0523,1.0026,1.0224,52789,0
2011-07-28,1.0224,1.8165,1.0224,1.2905,959742,0
2011-07-29,1.2606,1.2706,1.0423,1.2606,246767,0
2011-08-01,1.3303,1.3401,1.2409,1.3401,65465,0
2011-08-02,1.3203,1.4295,1.3203,1.3203,64297,0
2011-08-03,1.2905,1.3401,1.2409,1.2806,26645,0
2011-08-04,1.3004,1.3004,1.2212,1.231,91568,0
2011-08-05,1.2409,1.2409,1.1416,1.2112,39375,0
2011-08-08,1.1912,1.1912,1.1217,1.1715,20297,0
2011-08-09,1.1316,1.1912,1.1316,1.1615,92053,0
2011-08-10,1.1615,1.1912,1.1416,1.1416,7605,0
2011-08-11,1.1416,1.1416,1.0821,1.1416,20248,0
2011-08-12,1.092,1.3104,1.0821,1.2905,50877,0
2011-08-15,1.3104,1.5386,1.2112,1.489,104276,0
2011-08-16,1.3996,1.499,1.3203,1.3798,50446,0
2011-08-17,1.3401,1.4196,1.3203,1.3203,23416,0
2011-08-18,1.3203,1.3798,1.2706,1.2706,12679,0
2011-08-19,1.2706,1.3501,1.2706,1.2905,22743,0
2011-08-22,1.3004,1.3104,1.2507,1.2606,25362,0
2011-08-23,1.2606,1.2905,1.2507,1.2507,35545,0
2011-08-24,1.3401,1.3401,1.2409,1.2905,53644,0
2011-08-25,1.2905,1.2905,1.2606,1.2606,11705,0
2011-08-26,1.2606,1.3303,1.2212,1.3303,20826,0
2011-08-29,1.3798,1.3798,1.2507,1.3501,12814,0
2011-08-30,1.2606,1.3104,1.2606,1.2806,6295,0
2011-08-31,1.3104,1.3104,1.2212,1.231,24515,0
2011-09-01,1.2112,1.3401,1.2112,1.3401,16726,0
2011-09-02,1.3401,1.3798,1.2507,1.2905,4956,0
2011-09-06,1.37,1.37,1.2212,1.3401,16383,0
2011-09-07,1.3798,1.3996,1.3303,1.3996,35250,0
2011-09-08,1.3896,1.4395,1.37,1.4295,35642,0
2011-09-09,1.37,1.4295,1.3401,1.4295,84507,0
2011-09-12,1.4295,1.4792,1.3798,1.4196,14651,0
2011-09-13,1.4196,1.4792,1.3601,1.4792,3829,0
2011-09-14,1.4792,1.4792,1.4494,1.4692,12536,0
2011-09-15,1.4395,1.4792,1.3798,1.4692,27098,0
2011-09-16,1.489,1.489,1.3798,1.3798,23779,0
2011-09-19,1.3896,1.4692,1.3896,1.4692,5431,0
2011-09-20,1.5188,1.5486,1.4494,1.5486,104352,0
2011-09-21,1.5686,1.5686,1.5089,1.5089,88316,0
2011-09-22,1.4494,1.5089,1.3996,1.4494,14104,0
2011-09-23,1.4395,1.4395,1.4395,1.4395,1108,0
2011-09-26,1.4295,1.4395,1.3896,1.3896,13246,0
2011-09-27,1.4096,1.4096,1.2905,1.3104,45061,0
2011-09-28,1.2905,1.3401,1.2507,1.3004,56588,0
2011-09-29,1.3004,1.3104,1.2806,1.3004,3023,0
2011-09-30,1.3401,1.3401,1.2212,1.2507,6043,0
2011-10-03,1.3104,1.37,1.2507,1.2606,50150,0
2011-10-04,1.2905,1.2905,1.1912,1.2112,10653,0
2011-10-05,1.1615,1.2507,1.0026,1.1018,70576,0
2011-10-06,1.1018,1.1615,1.1018,1.1416,22277,0
2011-10-07,1.1515,1.1515,1.1515,1.1515,4432,0
2011-10-10,1.1615,1.1615,1.1416,1.1615,20837,0
2011-10-11,1.1615,1.231,1.0821,1.231,27232,0
2011-10-12,1.1912,1.2806,1.1912,1.2409,9067,0
2011-10-13,1.2409,1.3004,1.1217,1.1217,11494,0
2011-10-14,1.1515,1.4692,1.1515,1.3401,56260,0
2011-10-17,1.3401,1.37,1.231,1.2606,13067,0
2011-10-18,1.2012,1.489,1.1912,1.4792,29103,0
2011-10-19,1.3401,1.3896,1.2409,1.3896,10130,0
2011-10-20,1.3996,1.4692,1.2905,1.3104,14768,0
2011-10-21,1.3798,1.3896,1.3401,1.3401,11085,0
2011-10-24,1.4196,1.4395,1.3601,1.3601,15413,0
2011-10-25,1.3004,1.3601,1.2409,1.2606,10534,0
2011-10-26,1.2507,1.3104,1.2012,1.2606,18271,0
2011-10-27,1.3601,1.3896,1.1912,1.3104,31591,0
2011-10-28,1.3303,1.3303,1.1912,1.2409,8521,0
2011-10-31,1.37,1.37,1.2212,1.2905,1108,0
2011-11-01,1.2806,1.3896,1.2806,1.3004,18437,0
2011-11-02,1.3501,1.4494,1.2905,1.3401,44708,0
2011-11-03,1.3401,1.3996,1.2905,1.3203,3256,0
2011-11-07,1.3004,1.3996,1.2905,1.2905,26272,0
2011-11-08,1.2806,1.2806,1.2012,1.2507,7767,0
2011-11-09,1.2409,1.2409,1.1912,1.2012,34998,0
2011-11-10,1.2112,1.2706,1.1416,1.1715,36404,0
2011-11-11,1.1615,1.1912,1.1217,1.1812,59152,0
2011-11-14,1.1316,1.1615,1.1117,1.1316,40646,0
2011-11-15,1.1615,1.2212,1.1117,1.2212,16494,0
2011-11-16,1.1117,1.2112,1.1117,1.2012,45498,0
2011-11-17,1.1515,1.2905,1.1515,1.2706,11048,0
2011-11-18,1.2409,1.2706,1.1316,1.231,55693,0
2011-11-21,1.1812,1.2507,1.1715,1.2507,56415,0
2011-11-22,1.2409,1.2409,1.1812,1.231,35056,0
2011-11-23,1.1812,1.2409,1.1812,1.2212,503,0
2011-11-25,1.1812,1.2212,1.1615,1.1715,1927,0
2011-11-28,1.2806,1.2806,1.1715,1.1912,30120,0
2011-11-29,1.2212,1.2706,1.1812,1.2409,118166,0
2011-11-30,1.231,1.2409,1.1912,1.2409,17335,0
2011-12-01,1.2012,1.2905,1.2012,1.2706,34145,0
2011-12-02,1.3401,1.3401,1.2012,1.2606,4720,0
2011-12-05,1.2905,1.3798,1.2409,1.2507,37276,0
2011-12-06,1.3203,1.3203,1.2606,1.3104,2619,0
2011-12-07,1.3401,1.3601,1.2507,1.3104,5938,0
2011-12-08,1.3401,1.3401,1.2706,1.2806,56439,0
2011-12-09,1.3401,1.3401,1.2507,1.3401,49671,0
2011-12-12,1.3303,1.3501,1.2606,1.3501,20357,0
2011-12-13,1.3401,1.3401,1.2507,1.2507,1277,0
2011-12-14,1.2606,1.2606,1.2507,1.2606,5053,0
2011-12-15,1.2706,1.3104,1.2409,1.2905,31761,0
2011-12-16,1.2905,1.2905,1.2606,1.2606,11102,0
2011-12-19,1.2606,1.3104,1.2012,1.2012,10061,0
2011-12-20,1.2012,1.2409,1.1416,1.1515,40496,0
2011-12-21,1.1515,1.2409,1.1515,1.1912,8413,0
2011-12-22,1.1912,1.2905,1.1515,1.2905,8387,0
2011-12-23,1.2507,1.3104,1.1515,1.2212,46862,0
2011-12-27,1.2409,1.3401,1.2112,1.2606,9749,0
2011-12-28,1.2706,1.3303,1.1912,1.3303,4275,0
2011-12-29,1.2212,1.3401,1.2112,1.3004,25282,0
2011-12-30,1.2606,1.2905,1.2112,1.2905,15490,0
2012-01-03,1.3401,1.3501,1.2706,1.3104,10008,0
2012-01-04,1.3104,1.3401,1.231,1.231,23987,0
2012-01-05,1.2409,1.2409,1.231,1.231,25889,0
2012-01-06,1.2409,1.2409,1.1416,1.1515,56221,0
2012-01-09,1.1416,1.1715,1.1416,1.1715,55051,0
2012-01-10,1.1615,1.1715,1.1416,1.1715,50197,0
2012-01-11,1.1812,1.1812,1.1615,1.1715,29011,0
2012-01-12,1.1812,1.2012,1.1416,1.2012,29646,0
2012-01-13,1.2012,1.2012,1.1912,1.1912,30885,0
2012-01-17,1.2212,1.2905,1.1715,1.2905,48148,0
2012-01-18,1.2507,1.2905,1.1715,1.1715,12750,0
2012-01-19,1.1515,1.2409,1.1515,1.2012,2508,0
2012-01-20,1.2409,1.2507,1.2012,1.2507,3023,0
2012-01-23,1.2507,1.2507,1.2012,1.2012,8935,0
2012-01-24,1.2409,1.2507,1.2012,1.2012,5117,0
2012-01-25,1.1912,1.3401,1.1912,1.2507,38460,0
2012-01-26,1.2507,1.2507,1.1416,1.1615,37056,0
2012-01-27,1.1615,1.1912,1.1416,1.1515,6477,0
2012-01-30,1.2112,1.2112,1.1416,1.1812,18817,0
2012-01-31,1.2112,1.2212,1.2112,1.2112,5943,0
2012-02-01,1.2212,1.3104,1.1715,1.2212,15812,0
2012-02-02,1.1912,1.2012,1.1715,1.1912,7528,0
2012-02-03,1.2905,1.2905,1.2012,1.2507,5868,0
2012-02-06,1.2507,1.2905,1.1615,1.2409,12639,0
2012-02-07,1.2409,1.2507,1.1912,1.2012,22814,0
2012-02-08,1.2112,1.2212,1.1912,1.2212,3223,0
2012-02-09,1.1912,1.2606,1.1912,1.2507,3928,0
2012-02-10,1.2409,1.2806,1.2409,1.2806,3979,0
2012-02-13,1.2905,1.2905,1.2212,1.231,6661,0
2012-02-14,1.2706,1.2706,1.2012,1.2012,2116,0
2012-02-15,1.1912,1.2706,1.1912,1.231,3299,0
2012-02-16,1.2507,1.2606,1.2012,1.2507,8022,0
2012-02-17,1.2706,1.3798,1.2112,1.2806,99961,0
2012-02-21,1.2806,1.3303,1.2012,1.2409,36813,0
2012-02-22,1.2806,1.2806,1.231,1.231,5192,0
2012-02-23,1.1912,1.2606,1.1615,1.2212,8554,0
2012-02-24,1.2212,1.2507,1.1912,1.2112,13100,0
2012-02-27,1.2112,1.2507,1.1615,1.231,27418,0
2012-02-28,1.2409,1.2507,1.2409,1.2507,1152,0
2012-02-29,1.2409,1.2507,1.1812,1.2012,503,0
2012-03-01,1.2507,1.2507,1.231,1.2507,10538,0
2012-03-02,1.1912,1.2905,1.1515,1.2212,48754,0
2012-03-05,1.2112,1.2409,1.1615,1.2409,13940,0
2012-03-06,1.1912,1.1912,1.1515,1.1515,25406,0
2012-03-07,1.1812,1.2112,1.1812,1.2112,2317,0
2012-03-08,1.1912,1.2212,1.1912,1.2212,2040,0
2012-03-09,1.1812,1.1812,1.1416,1.1715,36777,0
2012-03-12,1.1715,1.1812,1.1615,1.1615,4656,0
2012-03-13,1.1812,1.1912,1.1615,1.1912,17382,0
2012-03-14,1.2212,1.2507,1.2212,1.2507,12995,0
2012-03-15,1.1912,1.231,1.1912,1.1912,14233,0
2012-03-16,1.2012,1.2905,1.2012,1.2905,40213,0
2012-03-19,1.2905,1.3896,1.2905,1.3798,56892,0
2012-03-20,1.3798,1.3798,1.3104,1.3104,26347,0
2012-03-21,1.37,1.4295,1.37,1.4295,65771,0
2012-03-22,1.4295,1.5884,1.4096,1.5188,41311,0
2012-03-23,1.5386,1.648,1.5089,1.648,143428,0
2012-03-26,1.6776,1.7273,1.5686,1.628,70703,0
2012-03-27,1.5386,1.638,1.5386,1.5785,23370,0
2012-03-28,1.638,1.9458,1.5982,1.8364,72198,0
2012-03-29,1.8068,1.9358,1.8068,1.8862,88308,0
2012-03-30,1.9159,1.9654,1.8068,1.8264,85299,0
2012-04-02,1.8364,1.9159,1.7373,1.8663,69912,0
2012-04-03,1.787,1.8862,1.787,1.7969,10685,0
2012-04-04,1.8364,1.8961,1.8364,1.8862,4307,0
2012-04-05,1.8961,1.8961,1.8364,1.8364,6317,0
2012-04-09,1.787,1.8364,1.5884,1.5982,20639,0
2012-04-10,1.5884,1.767,1.5884,1.6776,36002,0
2012-04-11,1.7273,1.747,1.628,1.7074,20486,0
2012-04-12,1.7373,1.757,1.7273,1.757,7554,0
2012-04-13,1.6776,1.7074,1.618,1.6776,24365,0
2012-04-16,1.7273,1.7273,1.608,1.638,21960,0
2012-04-17,1.658,1.6875,1.628,1.6776,9566,0
2012-04-18,1.6776,1.6875,1.6776,1.6776,3868,0
2012-04-19,1.6776,1.6875,1.658,1.658,4298,0
2012-04-20,1.648,1.6776,1.5884,1.6677,8791,0
2012-04-23,1.6677,1.787,1.608,1.6776,7749,0
2012-04-24,1.648,1.8165,1.648,1.747,14934,0
2012-04-25,1.7273,1.8165,1.5884,1.648,50066,0
2012-04-26,1.5884,1.628,1.489,1.5586,44356,0
2012-04-27,1.5586,1.638,1.5586,1.5982,10448,0
2012-04-30,1.638,1.638,1.5188,1.618,32217,0
2012-05-01,1.5486,1.658,1.5188,1.618,25420,0
2012-05-02,1.5286,1.8264,1.5286,1.658,54407,0
2012-05-03,1.5686,1.7273,1.5686,1.608,15071,0
2012-05-04,1.5785,1.618,1.5586,1.5586,6254,0
2012-05-07,1.5586,1.638,1.5586,1.638,16006,0
2012-05-08,1.6875,1.7373,1.618,1.628,15296,0
2012-05-09,1.618,1.6974,1.5686,1.6776,16564,0
2012-05-10,1.6776,1.6875,1.5188,1.648,3980,0
2012-05-11,1.638,1.638,1.5486,1.5982,1440,0
2012-05-14,1.5785,1.5785,1.4295,1.4692,23256,0
2012-05-15,1.4692,1.4792,1.3896,1.4096,10294,0
2012-05-16,1.3996,1.618,1.3996,1.489,15643,0
2012-05-17,1.4692,1.489,1.4692,1.4792,4936,0
2012-05-18,1.4395,1.5884,1.4096,1.5686,4533,0
2012-05-21,1.5686,1.5686,1.4592,1.489,4064,0
2012-05-22,1.4792,1.489,1.4792,1.489,2015,0
2012-05-23,1.489,1.489,1.3004,1.4096,18885,0
2012-05-24,1.4096,1.4096,1.37,1.37,10440,0
2012-05-25,1.3601,1.4196,1.2905,1.4196,4211,0
2012-05-29,1.3896,1.3896,1.2706,1.3401,9117,0
2012-05-30,1.3501,1.3601,1.2507,1.2507,6542,0
2012-05-31,1.2905,1.3203,1.231,1.3104,4988,0
2012-06-01,1.4395,1.5286,1.3601,1.4096,9627,0
2012-06-04,1.3798,1.3896,1.37,1.37,11330,0
2012-06-05,1.3798,1.5884,1.2905,1.5884,23995,0
2012-06-06,1.5188,1.5188,1.3896,1.5089,4265,0
2012-06-07,1.4592,1.5785,1.3896,1.4792,5517,0
2012-06-08,1.5686,1.5884,1.4395,1.4494,3539,0
2012-06-11,1.5089,1.5686,1.3303,1.3896,8914,0
2012-06-12,1.3601,1.4792,1.3501,1.3501,3525,0
2012-06-13,1.3501,1.3601,1.3303,1.3501,15139,0
2012-06-14,1.37,1.4295,1.3501,1.37,6345,0
2012-06-15,1.37,1.3798,1.2706,1.3798,15229,0
2012-06-18,1.3798,1.4592,1.3401,1.3601,15843,0
2012-06-19,1.3798,1.3996,1.37,1.3798,19262,0
2012-06-20,1.4196,1.4196,1.3401,1.3401,10577,0
2012-06-21,1.3303,1.3303,1.2706,1.2706,13135,0
2012-06-22,1.3303,1.3303,1.1416,1.2606,18176,0
2012-06-25,1.2409,1.2706,1.2409,1.2606,17855,0
2012-06-26,1.2507,1.3501,1.2507,1.2706,16854,0
2012-06-27,1.3401,1.3401,1.2507,1.2606,9167,0
2012-06-28,1.2507,1.2606,1.2507,1.2507,15154,0
2012-06-29,1.2806,1.37,1.2507,1.2929,10250,0
2012-07-02,1.3601,1.37,1.2905,1.2905,10979,0
2012-07-03,1.3005,1.3005,1.3005,1.3005,300,0
2012-07-05,1.2706,1.3203,1.2706,1.2905,4780,0
2012-07-06,1.2905,1.4096,1.2905,1.3401,5905,0
2012-07-09,1.3501,1.3501,1.3401,1.3401,503,0
2012-07-10,1.3601,1.3896,1.3501,1.3798,7157,0
2012-07-11,1.3996,1.3996,1.3896,1.3896,1611,0
2012-07-12,1.3896,1.3996,1.3501,1.3896,4482,0
2012-07-13,1.4196,1.5149,1.3896,1.4592,8354,0
2012-07-16,1.5884,1.7373,1.4295,1.489,39892,0
2012-07-17,1.499,1.499,1.4295,1.4687,907,0
2012-07-18,1.4592,1.5486,1.4206,1.4395,3023,0
2012-07-19,1.4592,1.5386,1.4295,1.5386,1410,0
2012-07-20,1.5586,1.5686,1.4096,1.4295,7045,0
2012-07-23,1.4395,1.5386,1.4295,1.4395,11255,0
2012-07-24,1.5386,1.5386,1.4096,1.4395,2235,0
2012-07-25,1.4395,1.5089,1.4395,1.499,10427,0
2012-07-26,1.4096,1.499,1.3996,1.499,11398,0
2012-07-27,1.5089,1.5089,1.3104,1.3798,17622,0
2012-07-30,1.3401,1.4295,1.3401,1.4295,7264,0
2012-07-31,1.4096,1.4185,1.3896,1.3896,2741,0
2012-08-01,1.4494,1.638,1.37,1.4592,26526,0
2012-08-02,1.5286,1.5286,1.3896,1.489,1863,0
2012-08-03,1.4592,1.489,1.3897,1.489,5018,0
2012-08-06,1.4395,1.4395,1.3896,1.3896,2769,0
2012-08-07,1.3896,1.5386,1.3896,1.3996,20208,0
2012-08-08,1.4494,1.4592,1.3896,1.3896,8462,0
2012-08-09,1.3896,1.3897,1.3896,1.3896,15469,0
2012-08-10,1.3501,1.3896,1.3501,1.3896,9280,0
2012-08-13,1.3996,1.4385,1.3996,1.4295,3023,0
2012-08-14,1.4096,1.4838,1.4096,1.4295,2417,0
2012-08-15,1.489,1.489,1.3798,1.4396,1611,0
2012-08-16,1.4096,1.489,1.4096,1.4096,25759,0
2012-08-17,1.4792,1.4792,1.4692,1.4692,200,0
2012-08-20,1.4096,1.4494,1.3996,1.4494,26659,0
2012-08-21,1.4792,1.489,1.4395,1.4592,14454,0
2012-08-22,1.4197,1.4216,1.4197,1.4216,503,0
2012-08-23,1.4395,1.4395,1.3896,1.4096,22301,0
2012-08-24,1.4592,1.4792,1.4196,1.4225,3253,0
2012-08-27,1.4196,1.489,1.4196,1.4792,13311,0
2012-08-28,1.489,1.5089,1.4197,1.489,4911,0
2012-08-29,1.4395,1.499,1.4395,1.489,16012,0
2012-08-30,1.5188,1.5188,1.4096,1.4592,4335,0
2012-08-31,1.4395,1.5089,1.4295,1.4295,25884,0
2012-09-04,1.5089,1.5386,1.4762,1.489,14772,0
2012-09-05,1.4792,1.5386,1.4196,1.489,15764,0
2012-09-06,1.499,1.5089,1.489,1.489,2878,0
2012-09-07,1.489,1.499,1.489,1.499,2020,0
2012-09-10,1.499,1.499,1.4096,1.4096,6191,0
2012-09-11,1.4395,1.5089,1.4395,1.4792,1510,0
2012-09-12,1.4395,1.489,1.4295,1.4642,31522,0
2012-09-13,1.4395,1.489,1.4096,1.489,12009,0
2012-09-14,1.4494,1.489,1.4494,1.489,1410,0
2012-09-17,1.4494,1.5386,1.4494,1.499,15815,0
2012-09-18,1.4494,1.5089,1.4494,1.4494,11765,0
2012-09-19,1.4592,1.489,1.4494,1.489,11753,0
2012-09-20,1.5188,1.5188,1.5188,1.5188,100,0
2012-09-21,1.489,1.499,1.4592,1.4592,11384,0
2012-09-24,1.4096,1.4345,1.2905,1.4146,47499,0
2012-09-25,1.4096,1.4196,1.4096,1.4096,3425,0
2012-09-26,1.4096,1.4195,1.3896,1.4096,17646,0
2012-09-27,1.4096,1.4394,1.4096,1.4394,3719,0
2012-09-28,1.4196,1.4592,1.4196,1.4295,2546,0
2012-10-01,1.4395,1.5188,1.3996,1.4592,24228,0
2012-10-02,1.4395,1.4792,1.4096,1.4345,19755,0
2012-10-03,1.4096,1.4294,1.4096,1.4106,4358,0
2012-10-04,1.4096,1.4494,1.4096,1.4096,7639,0
2012-10-05,1.4096,1.4692,1.4096,1.4196,3552,0
2012-10-08,1.4792,1.638,1.4792,1.5386,18585,0
2012-10-09,1.5089,1.5666,1.5089,1.5666,168631,0
2012-10-10,1.5386,1.5586,1.4295,1.4494,12263,0
2012-10-11,1.4692,1.4692,1.4096,1.4196,13364,0
2012-10-12,1.4295,1.4295,1.4295,1.4295,55424,0
2012-10-15,1.489,1.489,1.4196,1.4196,4210,0
2012-10-16,1.489,1.5286,1.4295,1.4592,10853,0
2012-10-17,1.4295,1.5386,1.4295,1.4395,5132,0
2012-10-18,1.4692,1.4692,1.4295,1.4295,5391,0
2012-10-19,1.4889,1.4889,1.4295,1.4295,8685,0
2012-10-22,1.4295,1.4295,1.4295,1.4295,8306,0
2012-10-23,1.4295,1.4395,1.3896,1.4096,36103,0
2012-10-24,1.3896,1.4395,1.3203,1.4295,20476,0
2012-10-25,1.4295,1.5386,1.4295,1.4395,16013,0
2012-10-26,1.4096,1.4692,1.3896,1.4692,12510,0
2012-10-31,1.4592,1.4592,1.2905,1.3896,23068,0
2012-11-01,1.3996,1.3996,1.2905,1.3401,10507,0
2012-11-02,1.3303,1.4096,1.3074,1.3401,26239,0
2012-11-05,1.4096,1.489,1.37,1.489,13717,0
2012-11-06,1.4096,1.4096,1.4096,1.4096,1814,0
2012-11-07,1.4295,1.4295,1.3401,1.3896,30981,0
2012-11-08,1.4196,1.4196,1.3401,1.3798,2217,0
2012-11-09,1.3104,1.3896,1.3104,1.3401,4131,0
2012-11-12,1.3401,1.3896,1.3401,1.3895,3223,0
2012-11-13,1.3401,1.3602,1.3401,1.3601,16702,0
2012-11-14,1.3401,1.3601,1.2905,1.3451,14894,0
2012-11-15,1.3401,1.3601,1.3401,1.3601,3905,0
2012-11-16,1.3601,1.3601,1.3401,1.3601,6043,0
2012-11-19,1.3401,1.3601,1.307,1.3401,27990,0
2012-11-20,1.3104,1.3401,1.3104,1.3401,1987,0
2012-11-21,1.3401,1.3896,1.3401,1.3501,10572,0
2012-11-23,1.3401,1.3402,1.3401,1.3401,1310,0
2012-11-26,1.3401,1.3402,1.3401,1.3402,4434,0
2012-11-27,1.3501,1.3601,1.3303,1.3501,6533,0
2012-11-28,1.3104,1.3798,1.3104,1.3416,4972,0
2012-11-29,1.3501,1.3798,1.3501,1.3798,11028,0
2012-11-30,1.3401,1.3401,1.1715,1.1715,35134,0
2012-12-03,1.1912,1.3896,1.1912,1.3104,15996,0
2012-12-04,1.2507,1.3203,1.2112,1.2112,20851,0
2012-12-05,1.2112,1.2409,1.1912,1.2409,39226,0
2012-12-06,1.1912,1.3203,1.1912,1.2905,8581,0
2012-12-07,1.3004,1.3004,1.2012,1.226,757,0
2012-12-10,1.2706,1.2706,1.2112,1.2212,1723,0
2012-12-11,1.2605,1.2706,1.2067,1.2112,8727,0
2012-12-12,1.2112,1.231,1.1912,1.231,16306,0
2012-12-13,1.231,1.231,1.1912,1.1912,13629,0
2012-12-14,1.1912,1.1912,1.1515,1.1912,40876,0
2012-12-17,1.1912,1.1912,1.1715,1.1812,12332,0
2012-12-18,1.1615,1.1912,1.1515,1.1515,14120,0
2012-12-19,1.1812,1.1912,1.1515,1.1715,8060,0
2012-12-20,1.1812,1.1912,1.1515,1.1912,79320,0
2012-12-21,1.1715,1.1912,1.1615,1.1615,17859,0
2012-12-24,1.1812,1.2406,1.1715,1.1912,16956,0
2012-12-26,1.2409,1.2706,1.092,1.092,41306,0
2012-12-27,1.1416,1.231,1.1416,1.1812,40672,0
2012-12-28,1.2409,1.2706,1.1515,1.2212,18830,0
2012-12-31,1.231,1.231,1.1773,1.2112,3963,0
2013-01-02,1.2409,1.3104,1.2409,1.2706,14200,0
2013-01-03,1.2606,1.2905,1.2507,1.2606,10613,0
2013-01-04,1.2806,1.3086,1.2212,1.2212,10194,0
2013-01-07,1.2112,1.2905,1.2012,1.2705,36199,0
2013-01-08,1.2409,1.2905,1.2409,1.2409,6973,0
2013-01-09,1.231,1.2905,1.231,1.2905,10491,0
2013-01-10,1.2606,1.2905,1.2606,1.2706,9023,0
2013-01-11,1.2606,1.37,1.1912,1.37,21448,0
2013-01-14,1.37,1.3896,1.2905,1.2905,7012,0
2013-01-15,1.2806,1.3401,1.2806,1.3104,8393,0
2013-01-16,1.3401,1.4395,1.3104,1.3203,28386,0
2013-01-17,1.3896,1.4493,1.3401,1.37,19059,0
2013-01-18,1.3203,1.4294,1.3203,1.37,9685,0
2013-01-22,1.37,1.5884,1.3401,1.5686,53549,0
2013-01-23,1.5188,1.5586,1.3104,1.5386,13766,0
2013-01-24,1.5785,1.6875,1.5386,1.5388,88648,0
2013-01-25,1.5884,1.6875,1.5386,1.5982,36823,0
2013-01-28,1.6677,1.7373,1.648,1.6895,56815,0
2013-01-29,1.7273,2.1143,1.7273,2.0351,136804,0
2013-01-30,2.0549,2.2237,2.0549,2.2137,154563,0
2013-01-31,2.184,2.1939,2.0152,2.0549,82711,0
2013-02-01,2.0847,2.2038,2.0052,2.2038,56410,0
2013-02-04,2.2336,2.2336,2.1343,2.1343,38798,0
2013-02-05,2.2038,2.2038,2.1044,2.1044,20702,0
2013-02-06,2.2237,2.2932,2.1143,2.2832,83095,0
2013-02-07,2.3327,2.3327,2.2613,2.3228,13634,0
2013-02-08,2.4023,2.4023,2.2832,2.3427,36443,0
2013-02-11,2.3826,2.6704,2.2832,2.4917,121970,0
2013-02-12,2.6306,3.1171,2.6306,3.1171,243904,0
2013-02-13,3.127,3.4249,2.978,3.1567,166942,0
2013-02-14,3.2263,3.3752,2.8391,2.9583,150559,0
2013-02-15,3.0179,3.0179,2.6306,2.7697,122938,0
2013-02-19,2.9484,2.9484,2.6902,2.8093,46442,0
2013-02-20,2.8291,2.8788,2.6505,2.6605,25849,0
2013-02-21,2.6505,2.6605,2.5016,2.5423,29308,0
2013-02-22,2.6009,2.8788,2.5523,2.8788,34260,0
2013-02-25,2.988,3.2553,2.8689,3.0774,94444,0
2013-02-26,2.9681,3.127,2.9219,2.9682,34948,0
2013-02-27,2.988,3.7227,2.9284,3.7227,115794,0
2013-02-28,3.7227,3.7227,3.2759,3.3752,112532,0
2013-03-01,3.405,3.7227,3.405,3.5935,66811,0
2013-03-04,3.5737,3.5935,3.3554,3.5637,62308,0
2013-03-05,3.5241,3.6631,3.4544,3.5488,34877,0
2013-03-06,3.5241,3.5439,3.0277,3.2064,150855,0
2013-03-07,3.127,3.1866,2.978,2.998,180186,0
2013-03-08,3.0475,3.0972,3.0277,3.0873,53108,0
2013-03-11,3.1369,3.2064,3.0873,3.1666,52266,0
2013-03-12,3.2164,3.2688,3.1171,3.2064,61000,0
2013-03-13,3.127,3.2263,3.1171,3.2164,22565,0
2013-03-14,3.2263,3.3752,3.2223,3.3554,45738,0
2013-03-15,3.3752,3.4249,3.2957,3.3752,74316,0
2013-03-18,3.3454,3.534,3.3056,3.3554,50945,0
2013-03-19,3.3752,3.4249,3.2263,3.2361,37786,0
2013-03-20,3.3752,3.4744,3.2263,3.3654,37513,0
2013-03-21,3.395,3.4249,3.2759,3.2759,28193,0
2013-03-22,3.2659,3.3752,3.2263,3.2461,23085,0
2013-03-25,3.2759,3.385,3.0873,3.1171,29935,0
2013-03-26,3.1966,3.1966,3.1062,3.127,45407,0
2013-03-27,3.1171,3.3554,3.1171,3.2164,84548,0
2013-03-28,3.2361,3.3056,3.1567,3.1567,8293,0
2013-04-01,3.2164,3.3355,3.1567,3.1966,14601,0
2013-04-02,3.1766,3.2759,3.1766,3.2263,11773,0
2013-04-03,3.2263,3.2263,3.1101,3.1666,15720,0
2013-04-04,3.1468,3.3056,3.127,3.2164,31379,0
2013-04-05,3.2064,3.2361,3.1866,3.1966,6145,0
2013-04-08,3.1666,3.2759,3.1468,3.2263,17484,0
2013-04-09,3.2064,3.2659,3.1866,3.2064,19272,0
2013-04-10,3.2461,3.3752,3.1966,3.2759,26479,0
2013-04-11,3.3454,3.3554,3.2759,3.3155,22607,0
2013-04-12,3.3654,3.3654,3.2759,3.2759,14443,0
2013-04-15,3.3255,3.3255,3.1966,3.2015,16744,0
2013-04-16,3.1916,3.3544,3.1468,3.2561,42046,0
2013-04-17,3.1966,3.2759,3.1468,3.2164,12065,0
2013-04-18,3.2064,3.2759,3.2064,3.2263,12794,0
2013-04-19,3.2164,3.2561,3.1966,3.1966,5737,0
2013-04-22,3.2263,3.2659,3.1766,3.2064,24661,0
2013-04-23,3.2561,3.2759,3.1766,3.1766,29428,0
2013-04-24,3.1766,3.2561,3.1766,3.2461,10547,0
2013-04-25,3.6233,4.219,3.6233,4.219,245664,0
2013-04-26,4.0601,4.219,3.9906,4.0998,136093,0
2013-04-29,4.2091,4.7451,4.2091,4.4869,186303,0
2013-04-30,4.5267,4.6558,4.4869,4.5665,89754,0
2013-05-01,4.5566,4.5617,4.1495,4.3183,76150,0
2013-05-02,4.3777,4.4473,3.9906,4.0536,51148,0
2013-05-03,4.1098,4.3183,4.09,4.2685,39613,0
2013-05-06,4.4176,4.6657,4.2784,4.626,94015,0
2013-05-07,4.6756,4.7142,4.508,4.7142,26551,0
2013-05-08,4.5167,4.6657,4.4671,4.6657,16716,0
2013-05-09,4.6657,4.6657,4.4671,4.5665,22949,0
2013-05-10,4.5763,4.5763,4.4869,4.5267,17897,0
2013-05-13,4.4671,4.6657,4.4671,4.5467,29126,0
2013-05-14,4.616,4.6558,4.5566,4.6359,29221,0
2013-05-15,4.6657,4.8542,4.4887,4.8542,115648,0
2013-05-16,4.8542,5.6087,4.8542,5.3407,122762,0
2013-05-17,5.3607,5.7875,5.3407,5.6484,121263,0
2013-05-20,5.7081,6.0256,5.7081,5.9064,242822,0
2013-05-21,6.0057,6.0156,5.2415,5.4598,184731,0
2013-05-22,5.8965,5.8965,5.5095,5.5591,61443,0
2013-05-23,5.4101,5.5392,5.1224,5.5194,92495,0
2013-05-24,5.4301,5.4598,5.2514,5.4399,30247,0
2013-05-28,5.5492,5.7081,5.4897,5.5799,43983,0
2013-05-29,5.6287,5.6782,5.579,5.5987,30209,0
2013-05-30,5.5691,5.8024,5.5691,5.7974,41513,0
2013-05-31,5.8072,5.9064,5.6583,5.6682,30869,0
2013-06-03,5.7577,5.7675,5.2514,5.3805,83020,0
2013-06-04,5.3805,5.5492,5.3805,5.5282,7141,0
2013-06-05,5.5987,5.7675,5.3307,5.4101,26663,0
2013-06-06,5.3407,5.5392,5.2017,5.4797,35243,0
2013-06-07,5.6087,5.6882,5.5591,5.6087,21069,0
2013-06-10,5.6882,5.7278,5.579,5.621,35295,0
2013-06-11,5.5492,5.7278,5.5492,5.6981,17528,0
2013-06-12,5.7278,5.7278,5.6087,5.6583,20849,0
2013-06-13,5.6583,5.6682,5.5987,5.6484,3863,0
2013-06-14,5.6287,5.6682,5.5899,5.6484,3096,0
2013-06-17,5.6187,5.6682,5.5691,5.5691,14171,0
2013-06-18,5.6187,5.6484,5.3607,5.4101,81415,0
2013-06-19,5.4201,5.6386,5.4201,5.4996,14406,0
2013-06-20,5.4996,5.5591,5.4708,5.5392,8287,0
2013-06-21,5.5492,5.5492,5.4022,5.4598,36490,0
2013-06-24,5.4698,5.5094,5.3607,5.3607,61142,0
2013-06-25,5.4797,5.5492,5.3607,5.5292,12540,0
2013-06-26,5.5292,5.5492,5.4399,5.5292,6508,0
2013-06-27,5.4996,5.6187,5.3607,5.5987,34092,0
2013-06-28,5.3608,5.6287,5.3608,5.4797,69580,0
2013-07-01,5.5691,5.5691,5.3607,5.4101,25835,0
2013-07-02,5.4301,5.5591,5.3607,5.5392,57792,0
2013-07-03,5.5591,5.5591,5.2814,5.5392,29934,0
2013-07-05,5.5392,5.5591,5.3706,5.5194,21733,0
2013-07-08,5.5987,5.6287,5.4996,5.4996,26549,0
2013-07-09,5.4698,5.6087,5.4101,5.5342,22178,0
2013-07-10,5.4897,5.5492,5.3607,5.4003,30563,0
2013-07-11,5.4101,5.5761,5.4003,5.5382,16075,0
2013-07-12,5.5591,5.5591,5.4201,5.4201,23365,0
2013-07-15,5.5392,5.579,5.4409,5.579,18036,0
2013-07-16,5.579,5.6583,5.579,5.6087,31971,0
2013-07-17,5.6583,6.3135,5.6087,6.3135,140722,0
2013-07-18,6.3235,6.8693,6.3235,6.5915,116161,0
2013-07-19,6.6909,6.6909,6.3135,6.3235,47347,0
2013-07-22,6.4525,6.7403,6.254,6.7205,71218,0
2013-07-23,6.681,6.7703,6.383,6.7403,28493,0
2013-07-24,6.79,6.8,6.522,6.8,41116,0
2013-07-25,6.8,6.8694,6.3235,6.7503,55623,0
2013-07-26,6.7205,6.7801,6.4922,6.7106,36893,0
2013-07-29,6.6411,6.651,5.7974,5.9661,71843,0
2013-07-30,6.1249,6.2045,6.0355,6.1845,27941,0
2013-07-31,6.2045,6.2045,5.9661,5.9761,31373,0
2013-08-01,6.0554,6.1945,5.9762,6.1547,27339,0
2013-08-02,6.1547,6.1547,5.8171,5.9164,57480,0
2013-08-05,5.9164,6.0049,5.8171,5.9959,28731,0
2013-08-06,6.0554,6.1547,6.0554,6.1448,21699,0
2013-08-07,6.1547,6.1547,6.0554,6.1547,10602,0
2013-08-08,6.1448,6.1448,5.867,6.0355,7910,0
2013-08-09,5.9959,6.1053,5.8885,6.1053,32532,0
2013-08-12,6.0256,6.4228,5.9388,6.3036,37973,0
2013-08-13,6.4228,6.4525,6.3007,6.3036,8852,0
2013-08-14,6.3532,6.4327,6.2045,6.2045,16467,0
2013-08-15,6.1547,6.2045,5.9661,6.0454,21782,0
2013-08-16,6.0454,6.0454,5.9563,5.995,32945,0
2013-08-19,5.9845,5.9845,5.8072,5.9064,29045,0
2013-08-20,5.867,5.9463,5.8433,5.9463,13764,0
2013-08-21,5.9064,6.0057,5.8767,5.9761,12691,0
2013-08-22,5.9761,6.0057,5.8571,6.0057,17284,0
2013-08-23,6.0057,6.0554,5.8571,6.0057,10660,0
2013-08-26,5.9563,6.0057,5.8072,5.9164,18611,0
2013-08-27,5.867,5.9463,5.579,5.579,21686,0
2013-08-28,5.5194,5.5591,5.3805,5.5292,27259,0
2013-08-29,5.5095,5.7875,5.4996,5.6287,18547,0
2013-08-30,5.6287,5.7577,5.6287,5.7081,10918,0
2013-09-03,5.5591,5.7577,5.5591,5.7278,40619,0
2013-09-04,5.7278,5.9463,5.6981,5.7577,38083,0
2013-09-05,5.8271,5.9463,5.7675,5.7675,6859,0
2013-09-06,5.8271,5.9463,5.6981,5.9463,14766,0
2013-09-09,5.9463,5.9463,5.579,5.8072,10135,0
2013-09-10,5.8866,5.9154,5.7181,5.7278,12077,0
2013-09-11,5.7278,5.7278,5.5292,5.5691,22997,0
2013-09-12,5.5492,5.6386,5.5492,5.5987,19884,0
2013-09-13,5.5997,5.7974,5.5997,5.7278,6579,0
2013-09-16,5.7848,5.7848,5.7278,5.7577,18011,0
2013-09-17,5.7081,5.8072,5.4897,5.4897,99187,0
2013-09-18,5.5492,5.8965,5.5492,5.7875,14498,0
2013-09-19,5.8767,5.8965,5.6682,5.8271,16541,0
2013-09-20,5.8072,5.9064,5.6882,5.9064,14330,0
2013-09-23,5.9064,5.9064,5.5145,5.7974,2287,0
2013-09-24,5.8171,5.8965,5.6682,5.7974,14317,0
2013-09-25,5.5889,5.9064,5.5889,5.7378,27703,0
2013-09-26,5.7775,5.9064,5.6981,5.8271,7968,0
2013-09-27,5.7875,5.8965,5.6882,5.7974,9771,0
2013-09-30,5.6882,5.8072,5.5889,5.6484,20550,0
2013-10-01,5.6882,5.7577,5.6583,5.7181,11283,0
2013-10-02,5.6386,5.6882,5.5987,5.6187,10879,0
2013-10-03,5.6187,5.7081,5.6187,5.6484,10085,0
2013-10-04,5.7378,5.7378,5.6287,5.6583,909,0
2013-10-07,5.6187,5.7974,5.5691,5.5987,29414,0
2013-10-08,5.6484,5.6484,5.4698,5.4797,10376,0
2013-10-09,5.5095,5.6583,5.4996,5.5095,12894,0
2013-10-10,5.6882,5.6882,5.5292,5.6484,1510,0
2013-10-11,5.5194,5.6484,5.5095,5.6287,4735,0
2013-10-14,5.5095,5.6682,5.5095,5.6484,15714,0
2013-10-15,5.6087,5.6484,5.5292,5.5591,8663,0
2013-10-16,5.5492,5.6682,5.5095,5.6682,15915,0
2013-10-17,5.579,5.6583,5.5095,5.6087,8966,0
2013-10-18,5.6287,5.6484,5.6087,5.6287,7959,0
2013-10-21,5.6782,5.7477,5.6583,5.7477,31429,0
2013-10-22,5.6187,5.7477,5.5889,5.7477,20851,0
2013-10-23,5.6682,5.7278,5.6583,5.6782,15614,0
2013-10-24,5.8767,5.8965,5.5591,5.5889,45230,0
2013-10-25,5.579,5.6187,5.5095,5.5194,71320,0
2013-10-28,5.5392,5.6187,5.4996,5.4996,31832,0
2013-10-29,5.4698,5.5591,5.0924,5.2017,43719,0
2013-10-30,5.0924,5.2017,4.4176,4.5861,152111,0
2013-10-31,4.5068,4.7351,4.4176,4.7351,34281,0
2013-11-01,4.616,4.6657,4.3877,4.4671,38581,0
2013-11-04,4.4274,4.7451,4.3977,4.5267,39588,0
2013-11-05,4.5267,4.6558,4.1296,4.3877,35357,0
2013-11-06,4.4176,4.5068,4.3877,4.4176,14027,0
2013-11-07,4.4473,4.4473,4.2784,4.358,6951,0
2013-11-08,4.4571,4.4571,4.2894,4.3977,35267,0
2013-11-11,4.4176,4.5665,4.3283,4.3877,22867,0
2013-11-12,4.4274,4.4274,4.3283,4.358,5642,0
2013-11-13,4.3977,4.4176,4.348,4.358,3023,0
2013-11-14,4.3183,4.3977,4.3183,4.358,7655,0
2013-11-15,4.4176,4.4176,4.3283,4.3678,14839,0
2013-11-18,4.348,4.4473,4.3083,4.3083,15211,0
2013-11-19,4.3183,4.4176,4.2488,4.3777,10677,0
2013-11-20,4.4274,4.4374,4.3678,4.3678,8361,0
2013-11-21,4.3777,4.4076,4.348,4.3678,5943,0
2013-11-22,4.3977,4.4374,4.3678,4.3977,12694,0
2013-11-25,4.3678,4.4771,4.3678,4.3977,13860,0
2013-11-26,4.4473,4.4671,4.3381,4.4572,19038,0
2013-11-27,4.4869,4.5467,4.3777,4.4671,20025,0
2013-11-29,4.5068,4.5068,4.4274,4.4771,7353,0
2013-12-02,4.4384,4.4473,4.3678,4.3927,22199,0
2013-12-03,4.3777,4.3977,4.3183,4.3183,29920,0
2013-12-04,4.4473,4.5068,4.358,4.3678,10376,0
2013-12-05,4.3678,4.3977,4.3083,4.3977,4332,0
2013-12-06,4.3877,4.4869,4.358,4.3678,23068,0
2013-12-09,4.3877,4.4671,4.3678,4.4671,27502,0
2013-12-10,4.4473,4.4869,4.4176,4.4274,17629,0
2013-12-11,4.3977,4.4561,4.3777,4.3877,19248,0
2013-12-12,4.3777,4.4671,4.3678,4.3877,21859,0
2013-12-13,4.4076,4.4671,4.348,4.348,24278,0
2013-12-16,4.2884,4.3877,4.2884,4.3777,14003,0
2013-12-17,4.3678,4.3977,4.3381,4.358,6851,0
2013-12-18,4.358,4.4671,4.3183,4.4076,30387,0
2013-12-19,4.4076,4.4274,4.4076,4.4274,23706,0
2013-12-20,4.4274,4.4671,4.3678,4.4473,22565,0
2013-12-23,4.4176,4.6657,4.4076,4.6459,14505,0
2013-12-24,4.6159,4.6159,4.3678,4.4969,8487,0
2013-12-26,4.3777,4.616,4.3777,4.5665,7353,0
2013-12-27,4.5167,4.7054,4.5167,4.5267,11113,0
2013-12-30,4.5267,4.6856,4.5267,4.5665,7655,0
2013-12-31,4.5367,4.596,4.5267,4.5861,23773,0
2014-01-02,4.596,4.6732,4.596,4.6359,39118,0
2014-01-03,4.6657,4.755,4.6469,4.6756,23445,0
2014-01-06,4.7152,4.95,4.7152,4.8146,18344,0
2014-01-07,4.8542,4.8542,4.765,4.8246,8260,0
2014-01-08,4.8444,4.8542,4.7848,4.7848,11685,0
2014-01-09,4.8047,4.8444,4.7749,4.8246,12088,0
2014-01-10,4.8146,4.8146,4.5267,4.5267,46179,0
2014-01-13,4.5167,4.596,4.3083,4.3877,35357,0
2014-01-14,4.4473,4.4969,4.2984,4.3977,20671,0
2014-01-15,4.4572,4.5068,4.4473,4.4869,4131,0
2014-01-16,4.5367,4.6657,4.4671,4.6558,20851,0
2014-01-17,4.6955,4.6955,4.596,4.606,14909,0
2014-01-21,4.5367,4.6856,4.4274,4.5267,54646,0
2014-01-22,4.5763,4.6459,4.5665,4.6459,10323,0
2014-01-23,4.6657,4.6657,4.616,4.626,29819,0
2014-01-24,4.5665,4.6359,4.4374,4.6359,35257,0
2014-01-27,4.6359,4.6359,4.4671,4.6359,50772,0
2014-01-28,4.6657,4.6657,4.5861,4.6459,10175,0
2014-01-29,4.6657,4.8146,4.6657,4.7451,65566,0
2014-01-30,4.7749,4.7749,4.3183,4.5467,37340,0
2014-01-31,4.5367,4.626,4.5367,4.616,12088,0
2014-02-03,4.6955,4.8542,4.5665,4.7152,53615,0
2014-02-04,4.765,4.9337,4.765,4.906,54393,0
2014-02-05,4.9635,5.2017,4.9139,4.9239,56690,0
2014-02-06,4.9535,4.9535,4.7152,4.765,12831,0
2014-02-07,4.7152,4.8642,4.7152,4.755,13702,0
2014-02-10,4.765,4.765,4.5763,4.6079,33755,0
2014-02-11,4.5665,4.6856,4.5665,4.5763,21896,0
2014-02-12,4.616,4.616,4.5861,4.596,13297,0
2014-02-13,4.606,4.8246,4.606,4.765,29382,0
2014-02-14,4.8047,4.9258,4.7152,4.904,82729,0
2014-02-18,4.9634,5.2311,4.9139,5.0727,93074,0
2014-02-19,5.033,5.1424,4.616,4.8542,35882,0
2014-02-20,4.7152,4.8344,4.7054,4.8344,21028,0
2014-02-21,4.8642,5.013,4.8542,4.9933,5292,0
2014-02-24,5.013,5.013,4.8741,4.8741,33379,0
2014-02-25,4.8246,4.9834,4.8246,4.9834,9476,0
2014-02-26,4.9239,4.9834,4.755,4.9735,7589,0
2014-02-27,4.7152,4.9735,4.7152,4.9635,5858,0
2014-02-28,4.9535,4.9535,4.8542,4.884,3631,0
2014-03-03,4.8741,4.883,4.8047,4.8344,24103,0
2014-03-04,4.8146,4.9734,4.8047,4.9436,14508,0
2014-03-05,4.894,4.904,4.8444,4.8741,18158,0
2014-03-06,4.8444,4.894,4.8146,4.8444,15026,0
2014-03-07,4.8047,4.9691,4.8047,4.894,7784,0
2014-03-10,4.8642,4.9337,4.7351,4.765,24382,0
2014-03-11,4.755,4.765,4.5763,4.5763,42544,0
2014-03-12,4.605,4.6756,4.5275,4.5665,29144,0
2014-03-13,4.5566,4.616,4.5068,4.5917,17298,0
2014-03-14,4.5566,4.616,4.5368,4.606,7715,0
2014-03-17,4.5377,4.5377,4.4374,4.4869,28955,0
2014-03-18,4.4671,4.626,4.4274,4.626,42702,0
2014-03-19,4.6756,4.6756,4.5559,4.596,4333,0
2014-03-20,4.6848,4.6848,4.5467,4.596,8317,0
2014-03-21,4.6459,4.6855,4.4582,4.616,19843,0
2014-03-24,4.5665,4.5669,4.4473,4.4771,12349,0
2014-03-25,4.5167,4.6856,4.4671,4.626,47466,0
2014-03-26,4.6558,4.6558,4.616,4.616,12188,0
2014-03-27,4.5068,4.5665,4.3678,4.5665,41269,0
2014-03-28,4.5167,4.596,4.4869,4.5665,12368,0
2014-03-31,4.5467,4.5763,4.4671,4.5665,26279,0
2014-04-01,4.5665,4.6549,4.4969,4.5861,9156,0
2014-04-02,4.5665,4.6955,4.5665,4.6657,30593,0
2014-04-03,4.626,4.7451,4.626,4.6657,32833,0
2014-04-04,4.8146,4.904,4.7152,4.8146,2586583,0
2014-04-07,4.8146,4.8146,4.596,4.7351,173989,0
2014-04-08,4.7152,4.8146,4.7152,4.7749,147817,0
2014-04-09,4.8146,4.9139,4.765,4.8642,427093,0
2014-04-10,4.8642,4.9239,4.8146,4.8542,121557,0
2014-04-11,4.8246,4.884,4.6359,4.7351,446538,0
2014-04-14,4.8146,4.8741,4.8047,4.8146,83337,0
2014-04-15,4.8146,4.884,4.765,4.8344,77891,0
2014-04-16,4.8344,4.8542,4.8146,4.8146,37906,0
2014-04-17,4.8542,4.8642,4.8146,4.8444,52907,0
2014-04-21,4.8146,4.9139,4.8146,4.8642,104067,0
2014-04-22,4.9033,4.9033,4.8344,4.8542,23520,0
2014-04-23,4.8344,4.904,4.8146,4.8741,40378,0
2014-04-24,4.9139,4.9635,4.8146,4.8741,64377,0
2014-04-25,4.8146,4.8246,4.616,4.6657,148811,0
2014-04-28,4.6657,4.8146,4.6657,4.7152,67424,0
2014-04-29,4.7054,4.765,4.6756,4.755,125765,0
2014-04-30,4.7252,4.7252,4.7152,4.7252,35101,0
2014-05-01,4.755,4.8246,4.7054,4.765,64159,0
2014-05-02,4.765,4.8344,4.7152,4.7152,45892,0
2014-05-05,4.7351,4.765,4.6657,4.7152,71590,0
2014-05-06,4.6955,4.7451,4.6657,4.6856,72179,0
2014-05-07,4.6856,4.7152,4.6657,4.6756,31496,0
2014-05-08,4.6955,4.7152,4.6657,4.7152,13564,0
2014-05-09,4.6856,4.7749,4.6806,4.7749,23500,0
2014-05-12,4.7749,4.7749,4.6756,4.7152,21964,0
2014-05-13,4.755,4.755,4.6756,4.6856,22892,0
2014-05-14,4.6756,4.6911,4.6657,4.6657,12824,0
2014-05-15,4.6657,4.7152,4.6657,4.6657,68630,0
2014-05-16,4.6657,4.7152,4.6657,4.6955,162295,0
2014-05-19,4.6856,4.7152,4.6657,4.6756,23047,0
2014-05-20,4.6657,4.6955,4.6657,4.6657,20875,0
2014-05-21,4.6756,4.6955,4.6657,4.6955,34606,0
2014-05-22,4.6756,4.7351,4.6756,4.7152,34358,0
2014-05-23,4.7054,4.7152,4.6657,4.6955,22210,0
2014-05-27,4.646,4.6955,4.646,4.6756,8737,0
2014-05-28,4.6756,4.7152,4.6657,4.6657,9607,0
2014-05-29,4.6955,4.7151,4.6558,4.6756,10812,0
2014-05-30,4.6756,4.6756,4.6657,4.6756,16695,0
2014-06-02,4.616,4.6856,4.616,4.6756,14977,0
2014-06-03,4.6955,4.7152,4.6359,4.7054,46444,0
2014-06-04,4.6756,4.7054,4.6657,4.6955,16380,0
2014-06-05,4.6955,4.884,4.6955,4.884,114192,0
2014-06-06,4.8642,4.9635,4.8444,4.9239,232684,0
2014-06-09,4.9336,4.9635,4.8454,4.9635,35244,0
2014-06-10,4.9337,4.9635,4.9239,4.9635,293443,0
2014-06-11,4.9337,4.9635,4.9317,4.9635,32180,0
2014-06-12,4.9337,4.9505,4.884,4.9337,24059,0
2014-06-13,4.9029,4.9735,4.8195,4.8642,21597,0
2014-06-16,4.8741,4.894,4.6657,4.7152,23648,0
2014-06-17,4.7252,4.8246,4.7152,4.7848,15976,0
2014-06-18,4.8146,4.8246,4.7152,4.7848,27094,0
2014-06-19,4.8741,4.8741,4.7252,4.7351,11474,0
2014-06-20,4.7152,4.7451,4.7152,4.7152,38873,0
2014-06-23,4.7152,4.772,4.7054,4.7152,7127,0
2014-06-24,4.7152,4.765,4.7152,4.7152,39438,0
2014-06-25,4.765,4.8047,4.7152,4.7749,15841,0
2014-06-26,4.7451,4.8642,4.7152,4.8642,8379,0
2014-06-27,4.8642,4.9139,4.7152,4.8642,113627,0
2014-06-30,4.8344,4.9834,4.7252,4.9337,694575,0
2014-07-01,5.013,5.0529,4.8741,5.0529,36050,0
2014-07-02,5.013,5.2117,4.9834,5.0824,27298,0
2014-07-03,5.0031,5.023,4.894,4.9239,16423,0
2014-07-07,4.8741,4.9337,4.8047,4.8246,13632,0
2014-07-08,4.7351,4.8642,4.7252,4.7848,16431,0
2014-07-09,4.7848,4.8444,4.7252,4.7252,7501,0
2014-07-10,4.7152,4.8542,4.7152,4.7351,39363,0
2014-07-11,4.755,4.7848,4.7351,4.7351,12443,0
2014-07-14,4.7451,4.9635,4.7451,4.7948,14885,0
2014-07-15,4.7749,4.904,4.7352,4.8444,15917,0
2014-07-16,4.755,4.9426,4.755,4.765,6348,0
2014-07-17,4.8019,4.8019,4.765,4.7749,5016,0
2014-07-18,4.8444,4.8542,4.7451,4.7948,64864,0
2014-07-21,4.8542,4.9239,4.765,4.7948,30060,0
2014-07-22,4.7848,4.8344,4.7749,4.7848,9756,0
2014-07-23,4.8741,4.8741,4.7749,4.8047,41989,0
2014-07-24,4.7787,4.7873,4.7054,4.7152,290197,0
2014-07-25,4.7749,4.8642,4.6856,4.755,30770,0
2014-07-28,4.6756,4.7848,4.6657,4.7252,20957,0
2014-07-29,4.7252,4.8513,4.6657,4.8146,43303,0
2014-07-30,4.7848,4.8444,4.7152,4.8444,31760,0
2014-07-31,4.7252,4.8542,4.7252,4.8047,11180,0
2014-08-01,4.7252,4.755,4.5665,4.755,44838,0
2014-08-04,4.755,4.755,4.636,4.6657,16380,0
2014-08-05,4.7388,4.7388,4.6459,4.6657,13088,0
2014-08-06,4.6657,4.7054,4.6657,4.6856,6541,0
2014-08-07,4.6475,4.7044,4.6475,4.7025,8853,0
2014-08-08,4.6657,4.6955,4.6657,4.6955,16727,0
2014-08-11,4.6459,4.7152,4.6459,4.7054,23469,0
2014-08-12,4.6667,4.8047,4.6667,4.765,8678,0
2014-08-13,4.755,4.8047,4.7442,4.7948,2534,0
2014-08-14,4.8145,4.8145,4.6955,4.7749,3916,0
2014-08-15,4.6955,4.7749,4.6657,4.6955,19602,0
2014-08-18,4.7054,4.767,4.6856,4.7451,7615,0
2014-08-19,4.7948,4.7948,4.6856,4.7152,12299,0
2014-08-20,4.6658,4.7549,4.6658,4.7152,98640,0
2014-08-21,4.7252,4.7948,4.6856,4.7152,124300,0
2014-08-22,4.6955,4.7451,4.6657,4.7451,33137,0
2014-08-25,4.6935,4.765,4.6802,4.7351,7241,0
2014-08-26,4.6756,4.7351,4.6756,4.7252,24588,0
2014-08-27,4.6856,4.7848,4.6856,4.765,12883,0
2014-08-28,4.7252,4.765,4.6856,4.7252,20108,0
2014-08-29,4.6756,4.755,4.6657,4.7152,8908,0
2014-09-02,4.6756,4.7848,4.6657,4.6955,27617,0
2014-09-03,4.7152,4.765,4.7152,4.765,9924,0
2014-09-04,4.7152,4.8642,4.6657,4.7152,111782,0
2014-09-05,4.7351,4.8146,4.7252,4.8146,10694,0
2014-09-08,4.7948,4.7948,4.7152,4.7351,10380,0
2014-09-09,4.7152,4.7798,4.7152,4.7451,11176,0
2014-09-10,4.7152,4.755,4.6856,4.7252,13598,0
2014-09-11,4.7848,4.8047,4.6955,4.8047,14642,0
2014-09-12,4.6955,4.755,4.6786,4.6856,13325,0
2014-09-15,4.7252,4.7252,4.6756,4.6856,4915,0
2014-09-16,4.7252,4.7451,4.6657,4.6955,15887,0
2014-09-17,4.6955,4.7451,4.6955,4.7054,21948,0
2014-09-18,4.8047,4.8642,4.7351,4.8542,89368,0
2014-09-19,4.8444,4.9139,4.7749,4.9139,35136,0
2014-09-22,4.884,4.904,4.7058,4.8741,11207,0
2014-09-23,4.8047,4.893,4.7152,4.8146,8574,0
2014-09-24,4.7152,4.7848,4.6756,4.7749,26639,0
2014-09-25,4.7252,4.7848,4.7152,4.7152,9746,0
2014-09-26,4.7848,4.8829,4.7152,4.7252,20411,0
2014-09-29,4.7451,4.77,4.6955,4.7252,8095,0
2014-09-30,4.7749,4.8344,4.7749,4.7749,9179,0
2014-10-01,4.765,4.7848,4.7252,4.755,11729,0
2014-10-02,4.7152,4.7252,4.7152,4.7252,11152,0
2014-10-03,4.7252,4.7749,4.7152,4.7252,20350,0
2014-10-06,4.7152,4.7451,4.7152,4.7152,34875,0
2014-10-07,4.7152,4.7848,4.7152,4.7252,14414,0
2014-10-08,4.7152,4.765,4.7152,4.7351,38173,0
2014-10-09,4.7351,4.7749,4.7152,4.755,211169,0
2014-10-10,4.755,4.8047,4.7252,4.7948,10879,0
2014-10-13,4.7252,4.7749,4.7152,4.7451,26728,0
2014-10-14,4.7451,4.7848,4.7152,4.7152,11597,0
2014-10-15,4.7451,4.7749,4.7152,4.765,12096,0
2014-10-16,4.7351,4.7848,4.6756,4.7351,59525,0
2014-10-17,4.755,4.8146,4.7152,4.8146,24216,0
2014-10-20,4.765,4.899,4.765,4.899,62686,0
2014-10-21,4.8344,5.013,4.6756,4.9239,76235,0
2014-10-22,4.9635,4.9834,4.6955,4.7054,32193,0
2014-10-23,4.8741,4.884,4.4374,4.6657,152944,0
2014-10-24,4.6359,4.7351,4.6359,4.6657,260311,0
2014-10-27,4.6657,4.7351,4.6459,4.7152,60958,0
2014-10-28,4.6756,4.755,4.6756,4.7152,9582,0
2014-10-29,4.6856,4.6856,4.626,4.6657,21503,0
2014-10-30,4.6657,4.8146,4.6469,4.7152,79707,0
2014-10-31,4.8344,4.8344,4.7054,4.765,8067,0
2014-11-03,4.8047,4.8592,4.755,4.765,24962,0
2014-11-04,4.7152,4.7898,4.6359,4.6756,16935,0
2014-11-05,4.6657,4.755,4.626,4.6955,5642,0
2014-11-06,4.626,4.7054,4.626,4.6657,4810,0
2014-11-07,4.7096,4.7451,4.6259,4.7152,6605,0
2014-11-10,4.7351,4.7451,4.6856,4.7152,4241,0
2014-11-11,4.6856,4.7152,4.5773,4.6756,5531,0
2014-11-12,4.7451,4.8246,4.7451,4.7948,10137,0
2014-11-13,4.8047,4.8277,4.7152,4.7351,6064,0
2014-11-14,4.6856,4.7152,4.6657,4.6657,19498,0
2014-11-17,4.7152,4.765,4.6657,4.6657,25055,0
2014-11-18,4.6856,4.765,4.6856,4.7054,9990,0
2014-11-19,4.6657,4.7451,4.6657,4.7054,52283,0
2014-11-20,4.6955,4.755,4.6657,4.7054,7056,0
2014-11-21,4.6955,4.7054,4.6657,4.7054,16666,0
2014-11-24,4.606,4.7054,4.606,4.6856,19498,0
2014-11-25,4.7151,4.7151,4.6657,4.6856,10415,0
2014-11-26,4.7152,4.7152,4.6856,4.6955,9043,0
2014-11-28,4.7054,4.755,4.6856,4.6856,3854,0
2014-12-01,4.6955,4.7152,4.6756,4.6955,12364,0
2014-12-02,4.6856,4.7351,4.6756,4.7252,13605,0
2014-12-03,4.755,4.765,4.7054,4.7451,14796,0
2014-12-04,4.7262,5.0031,4.7152,4.8494,656720,0
2014-12-05,4.9535,5.0529,4.9239,4.9834,190298,0
2014-12-08,4.9834,5.0628,4.9635,5.0628,25039,0
2014-12-09,5.023,5.0924,4.9735,5.0727,31387,0
2014-12-10,4.8642,5.0727,4.8642,4.9635,15400,0
2014-12-11,4.9735,5.0565,4.9635,4.9675,4998,0
2014-12-12,4.9933,5.0628,4.9636,5.013,14632,0
2014-12-15,5.013,5.0529,5.013,5.043,19190,0
2014-12-16,4.9635,5.1224,4.9635,5.0628,22302,0
2014-12-17,5.0529,5.1024,5.0529,5.0628,31026,0
2014-12-18,5.0727,5.1224,5.0628,5.0727,32523,0
2014-12-19,5.0628,5.1424,4.9933,5.0628,22743,0
2014-12-22,5.1124,5.1521,5.0628,5.0628,13842,0
2014-12-23,5.0628,5.1424,5.0628,5.1024,10224,0
2014-12-24,5.0529,5.1521,5.0529,5.1424,5866,0
2014-12-26,5.1124,5.1521,5.0628,5.1424,38036,0
2014-12-29,5.0824,5.2117,5.0628,5.2017,52584,0
2014-12-30,5.162,5.3108,5.1424,5.3008,53114,0
2014-12-31,5.3507,5.4101,5.2614,5.3307,66176,0
2015-01-02,5.6573,5.6573,5.1124,5.1124,24414,0
2015-01-05,5.1521,5.3507,5.1521,5.2911,93145,0
2015-01-06,5.2216,5.2882,5.1224,5.1521,7738,0
2015-01-07,5.162,5.2514,5.162,5.2216,11185,0
2015-01-08,5.3108,5.3108,5.1025,5.2614,8423,0
2015-01-09,5.2117,5.3008,5.2117,5.2117,10771,0
2015-01-12,5.2315,5.2414,5.1124,5.162,33182,0
2015-01-13,5.2117,5.2117,5.162,5.1818,7643,0
2015-01-14,5.2117,5.2315,5.1817,5.2117,15220,0
2015-01-15,5.2117,5.2117,5.1124,5.1424,18645,0
2015-01-16,5.1024,5.2315,5.1024,5.1818,8092,0
2015-01-20,5.2514,5.2514,5.162,5.1917,11494,0
2015-01-21,5.2315,5.291,5.1719,5.2117,13408,0
2015-01-22,5.4101,5.4101,5.023,5.3307,41377,0
2015-01-23,5.2226,5.3607,5.2216,5.3207,23685,0
2015-01-26,5.4101,5.4101,5.2315,5.3108,46946,0
2015-01-27,5.3108,5.3607,5.3108,5.3607,32262,0
2015-01-28,5.2911,5.3407,5.2614,5.3108,30332,0
2015-01-29,5.3607,5.3607,5.3108,5.3407,11629,0
2015-01-30,5.3108,5.4003,5.3108,5.4003,106530,0
2015-02-02,5.5292,5.5292,5.3307,5.4598,51134,0
2015-02-03,5.4698,5.5194,5.3705,5.5095,24534,0
2015-02-04,5.5046,5.5243,5.4598,5.5194,17118,0
2015-02-05,5.5096,5.6386,5.5096,5.5889,27172,0
2015-02-06,5.6386,5.7081,5.6187,5.7081,104132,0
2015-02-09,5.7675,5.8072,5.7378,5.7378,26623,0
2015-02-10,5.7181,5.7477,5.6882,5.6882,14901,0
2015-02-11,5.6882,5.6882,5.5194,5.6187,7434,0
2015-02-12,5.6386,5.6386,5.4698,5.5889,13844,0
2015-02-13,5.5691,5.6981,5.5095,5.5987,8298,0
2015-02-17,5.5591,5.6187,5.5392,5.5492,11375,0
2015-02-18,5.5095,5.5292,5.4003,5.4498,13995,0
2015-02-19,5.5392,5.5492,5.4399,5.5292,12344,0
2015-02-20,5.4897,5.5194,5.4101,5.5194,5036,0
2015-02-23,5.5392,5.5392,5.4698,5.4797,18052,0
2015-02-24,5.5095,5.5095,5.4101,5.5095,9502,0
2015-02-25,5.4498,5.4996,5.4301,5.4598,6774,0
2015-02-26,5.4897,5.4897,5.3307,5.3307,9133,0
2015-02-27,5.3307,5.4698,5.3307,5.4399,12523,0
2015-03-02,5.2814,5.3705,5.2315,5.3607,131360,0
2015-03-03,5.2714,5.4003,5.2714,5.3705,24680,0
2015-03-04,5.3705,5.4101,5.3607,5.3705,22666,0
2015-03-05,5.3407,5.3904,5.1719,5.3607,6245,0
2015-03-06,5.3207,5.3507,5.2614,5.3407,5036,0
2015-03-09,5.1224,5.3008,5.1224,5.2714,19643,0
2015-03-10,5.3108,5.3108,5.0727,5.2514,68399,0
2015-03-11,5.2414,5.3407,5.2117,5.3207,39287,0
2015-03-12,5.3307,5.4498,5.3307,5.4101,17830,0
2015-03-13,5.4101,5.4797,5.2714,5.4797,10980,0
2015-03-16,5.5194,5.5492,5.2714,5.4301,25688,0
2015-03-17,5.4598,5.4598,5.3607,5.3705,3023,0
2015-03-18,5.4598,5.5392,5.4301,5.5292,8461,0
2015-03-19,5.4797,5.4897,5.3607,5.3705,5237,0
2015-03-20,5.4498,5.5392,5.4399,5.4797,15211,0
2015-03-23,5.5095,5.5591,5.4301,5.4698,8260,0
2015-03-24,5.5095,5.5691,5.4698,5.5591,30926,0
2015-03-25,5.4797,5.6087,5.4797,5.5691,12188,0
2015-03-26,5.5492,5.579,5.4797,5.5492,7959,0
2015-03-27,5.5691,5.6087,5.5095,5.6087,12794,0
2015-03-30,5.6087,5.6782,5.5889,5.6682,7153,0
2015-03-31,5.6882,5.6882,5.6087,5.6782,6134,0
2015-04-01,5.6782,5.8571,5.5492,5.8571,34653,0
2015-04-02,5.7875,5.9164,5.7775,5.8767,48757,0
2015-04-06,5.6682,5.8271,5.6682,5.8072,8561,0
2015-04-07,5.8171,5.8571,5.7477,5.8471,10711,0
2015-04-08,5.8471,5.8571,5.7378,5.8371,25083,0
2015-04-09,5.8271,5.8471,5.7181,5.7378,5518,0
2015-04-10,5.7278,5.8072,5.4698,5.5492,25083,0
2015-04-13,5.5591,5.6484,5.4698,5.5492,13499,0
2015-04-14,5.5194,5.7081,5.3805,5.6187,15312,0
2015-04-15,5.6583,5.6682,5.5392,5.5691,6679,0
2015-04-16,5.6087,5.7081,5.5095,5.6583,9555,0
2015-04-17,5.6087,5.6882,5.5591,5.5889,3223,0
2015-04-20,5.6981,5.6981,5.5591,5.6386,16611,0
2015-04-21,5.5701,5.6287,5.5476,5.6287,10688,0
2015-04-22,5.5691,5.7875,5.5591,5.6583,30455,0
2015-04-23,5.6087,5.8271,5.579,5.7875,24680,0
2015-04-24,5.7081,5.8271,5.6682,5.8271,11392,0
2015-04-27,5.8571,5.8571,5.7675,5.8271,12289,0
2015-04-28,5.7577,5.8571,5.6583,5.7081,49729,0
2015-04-29,5.6782,5.8171,5.6583,5.8072,18030,0
2015-04-30,5.7378,5.8866,5.7378,5.8471,38481,0
2015-05-01,5.8171,5.9064,5.7081,5.867,44122,0
2015-05-04,5.9064,5.9264,5.7577,5.9264,31531,0
2015-05-05,5.8866,5.9264,5.7278,5.8571,18737,0
2015-05-06,5.9064,5.9263,5.8471,5.9164,16623,0
2015-05-07,5.9563,6.1944,5.9463,5.9563,13045,0
2015-05-08,6.0554,6.0554,5.9563,5.9959,22565,0
2015-05-11,5.9563,5.9959,5.9363,5.9959,3324,0
2015-05-12,6.0057,6.0355,5.9264,5.9563,47948,0
2015-05-13,6.0057,6.0057,5.8965,5.9563,7858,0
2015-05-14,5.9563,6.0057,5.9064,5.9959,11484,0
2015-05-15,5.9363,6.0454,5.9363,6.0454,6479,0
2015-05-18,6.0454,6.1646,6.0353,6.0454,15058,0
2015-05-19,6.1596,6.1596,6.0455,6.0554,31343,0
2015-05-20,6.0754,6.1547,6.0156,6.0156,19946,0
2015-05-21,6.0754,6.0953,6.0156,6.0554,20348,0
2015-05-22,5.9959,6.1547,5.9959,6.1547,24076,0
2015-05-26,6.1249,6.3235,6.1053,6.1053,66492,0
2015-05-27,6.1845,6.1945,6.0057,6.0355,35663,0
2015-05-28,6.0454,6.11,6.031,6.0454,29530,0
2015-05-29,6.1646,6.1646,5.9661,6.1448,94691,0
2015-06-01,6.1249,6.254,6.1053,6.1249,49367,0
2015-06-02,6.0853,6.1249,6.0554,6.0853,59902,0
2015-06-03,6.254,6.254,6.0953,6.2045,102347,0
2015-06-04,6.2045,6.254,6.0554,6.1547,45432,0
2015-06-05,6.1547,6.254,6.1547,6.234,57722,0
2015-06-08,6.2045,6.3235,6.1249,6.254,57217,0
2015-06-09,6.2045,6.254,6.1053,6.2045,76446,0
2015-06-10,6.2045,6.3135,6.1945,6.2241,95793,0
2015-06-11,6.254,6.254,6.1746,6.1845,27617,0
2015-06-12,6.3036,6.3036,6.2045,6.2739,26594,0
2015-06-15,6.254,6.3135,6.2045,6.244,113832,0
2015-06-16,6.3135,6.393,6.234,6.254,111112,0
2015-06-17,6.3235,6.4822,6.2839,6.3532,109701,0
2015-06-18,6.393,6.4427,6.3036,6.3532,77465,0
2015-06-19,6.4228,6.5519,6.2839,6.2839,145262,0
2015-06-22,6.373,6.6212,6.3334,6.522,222526,0
2015-06-23,6.5022,6.6212,6.393,6.393,78183,0
2015-06-24,6.4525,6.5915,6.3135,6.403,149189,0
2015-06-25,6.393,6.4525,6.393,6.4129,111012,0
2015-06-26,6.373,6.4525,6.1348,6.403,3148592,0
2015-06-29,6.373,6.9093,6.3532,6.6311,364058,0
2015-06-30,6.6212,6.661,6.4526,6.5519,178790,0
2015-07-01,6.5915,6.6909,6.5915,6.651,270577,0
2015-07-02,6.6212,6.651,6.5816,6.6014,53290,0
2015-07-06,6.6014,6.6411,6.2045,6.5419,89252,0
2015-07-07,6.5915,6.5915,6.3433,6.373,161478,0
2015-07-08,6.2937,6.4427,6.254,6.2839,76760,0
2015-07-09,6.3334,6.4822,6.3036,6.3631,72630,0
2015-07-10,6.4327,6.5915,6.4327,6.4427,61145,0
2015-07-13,6.5022,6.6114,6.4129,6.4129,73236,0
2015-07-14,6.4129,6.6909,6.4129,6.6212,178943,0
2015-07-15,6.6212,6.651,6.5022,6.5022,31648,0
2015-07-16,6.6311,6.671,6.403,6.661,58829,0
2015-07-17,6.6411,6.7304,6.4624,6.671,67997,0
2015-07-20,6.6311,6.7106,6.4723,6.5618,70615,0
2015-07-21,6.5519,6.6909,6.4525,6.4822,44424,0
2015-07-22,6.4624,6.7403,6.4129,6.6909,66284,0
2015-07-23,6.651,6.6909,6.4228,6.4922,81797,0
2015-07-24,6.4427,6.5915,6.403,6.4822,125517,0
2015-07-27,6.4228,6.5915,6.2839,6.5419,106376,0
2015-07-28,6.4723,6.5519,6.3135,6.4427,109901,0
2015-07-29,6.4427,6.5519,6.4129,6.4327,70011,0
2015-07-30,6.4327,6.5519,6.4228,6.5519,80085,0
2015-07-31,6.522,6.5519,6.4228,6.4624,160068,0
2015-08-03,6.4327,6.522,6.3631,6.4525,48393,0
2015-08-04,6.4129,6.522,6.3532,6.4129,52784,0
2015-08-05,6.4129,6.5419,6.3631,6.393,25083,0
2015-08-06,6.3532,6.4327,6.3135,6.3334,43928,0
2015-08-07,6.2839,6.373,6.1845,6.2241,43518,0
2015-08-10,6.254,6.3036,6.1945,6.2241,48251,0
2015-08-11,6.1746,6.2739,6.0853,6.1149,39617,0
2015-08-12,6.0654,6.1149,5.9861,6.0057,83208,0
2015-08-13,6.0156,6.1348,5.9959,6.0156,29011,0
2015-08-14,5.9861,6.234,5.9661,6.1746,32537,0
2015-08-17,6.1448,6.3334,6.1053,6.2937,34552,0
2015-08-18,6.2839,6.3036,6.2143,6.244,62960,0
2015-08-19,6.2045,6.3433,6.1448,6.254,45432,0
2015-08-20,6.2143,6.3036,6.0355,6.0454,55101,0
2015-08-21,6.0057,6.2739,6.0057,6.1448,66788,0
2015-08-24,5.9363,6.393,5.8866,5.9363,127611,0
2015-08-25,6.1053,6.1053,5.8866,5.9661,51174,0
2015-08-26,6.0654,6.0853,5.9563,6.0454,60443,0
2015-08-27,6.0554,6.1646,5.9661,6.0654,51477,0
2015-08-28,6.0156,6.1149,5.9661,6.0953,41906,0
2015-08-31,6.0654,6.1945,6.0057,6.1845,31632,0
2015-09-01,6.0754,6.1149,6.0057,6.0057,74242,0
2015-09-02,6.0754,6.1646,5.9761,6.1149,36467,0
2015-09-03,6.1053,6.2241,6.0156,6.0554,27298,0
2015-09-04,5.9661,6.0654,5.9363,6.0454,33545,0
2015-09-08,6.1149,6.1945,6.0256,6.1149,92476,0
2015-09-09,6.1845,6.254,6.0554,6.0953,57520,0
2015-09-10,6.0355,6.1547,6.0256,6.1053,23874,0
2015-09-11,6.0355,6.2045,6.0355,6.2045,21356,0
2015-09-14,6.2045,6.2739,6.1746,6.254,19744,0
2015-09-15,6.234,6.383,6.234,6.3036,32034,0
2015-09-16,6.3036,6.3036,6.1845,6.2045,97915,0
2015-09-17,6.1845,6.254,6.1149,6.1845,60985,0
2015-09-18,6.0754,6.2045,6.0754,6.1053,85324,0
2015-09-21,6.1845,6.254,6.1646,6.1746,61953,0
2015-09-22,6.1348,6.2045,6.1348,6.1746,33343,0
2015-09-23,6.2045,6.2045,6.1199,6.1945,30158,0
2015-09-24,6.1845,6.2045,6.1249,6.2045,71811,0
2015-09-25,6.2045,6.2143,6.1348,6.1448,60443,0
2015-09-28,6.1448,6.1945,6.1053,6.1348,74862,0
2015-09-29,6.1249,6.1249,5.9959,6.0454,52987,0
2015-09-30,6.0654,6.1945,5.9264,6.1845,193010,0
2015-10-01,6.1646,6.2045,6.0454,6.1348,56009,0
2015-10-02,6.1053,6.1249,5.9463,6.0853,71420,0
2015-10-05,6.1149,6.2045,6.1149,6.2045,51164,0
2015-10-06,6.1845,6.2045,6.1149,6.1448,30320,0
2015-10-07,6.1547,6.2045,6.1348,6.2045,27298,0
2015-10-08,6.1746,6.2241,6.1646,6.2143,40395,0
2015-10-09,6.2045,6.2143,6.1547,6.1646,42711,0
2015-10-12,6.1149,6.1845,5.9363,6.1646,40040,0
2015-10-13,6.1448,6.2045,6.1448,6.1945,24278,0
2015-10-14,6.1945,6.2045,6.1746,6.1845,26292,0
2015-10-15,6.1945,6.3532,6.1746,6.254,407878,0
2015-10-16,6.254,6.254,6.2045,6.254,52885,0
2015-10-19,6.1945,6.254,6.1945,6.254,38247,0
2015-10-20,6.254,6.2839,6.2143,6.254,45722,0
2015-10-21,6.244,6.2639,6.2045,6.2045,30926,0
2015-10-22,6.1547,6.2739,6.1547,6.2639,66788,0
2015-10-23,6.254,6.5519,6.2143,6.4525,428327,0
2015-10-26,6.4525,6.5022,6.4228,6.5022,270777,0
2015-10-27,6.4922,6.651,6.4723,6.5419,46840,0
2015-10-28,6.5319,6.9487,6.5319,6.9388,83007,0
2015-10-29,6.8497,6.9193,6.7304,6.7703,94188,0
2015-10-30,6.8,6.8099,6.522,6.651,104664,0
2015-11-02,6.6212,6.8993,6.5424,6.8397,54147,0
2015-11-03,6.8,6.9487,6.7703,6.8694,38379,0
2015-11-04,6.8497,6.9487,6.8397,6.8794,45749,0
2015-11-05,6.8794,7.1277,6.8497,7.0381,119877,0
2015-11-06,7.0381,7.6734,7.0381,7.6041,182131,0
2015-11-09,7.2765,7.6438,6.9588,7.5941,201629,0
2015-11-10,7.5843,7.8324,7.5445,7.7528,97210,0
2015-11-11,7.7431,7.7628,7.5941,7.6734,179411,0
2015-11-12,7.5941,7.6734,7.5445,7.5544,41604,0
2015-11-13,7.495,7.5843,7.3261,7.3459,47347,0
2015-11-16,7.2765,7.4353,7.2765,7.4056,60543,0
2015-11-17,7.4056,7.7133,7.3757,7.5445,73437,0
2015-11-18,7.5941,7.6239,7.5047,7.5941,55001,0
2015-11-19,7.6041,7.6438,7.495,7.6041,110809,0
2015-11-20,7.6339,7.7233,7.475,7.6041,49360,0
2015-11-23,7.614,7.7926,7.614,7.7431,73738,0
2015-11-24,7.7431,7.8126,7.6339,7.6537,80286,0
2015-11-25,7.6537,7.7233,7.6537,7.7133,34452,0
2015-11-27,7.7233,7.7628,7.6734,7.6934,37273,0
2015-11-30,7.7133,7.8523,7.6339,7.6934,75854,0
2015-12-01,7.7431,7.8225,7.6734,7.7133,68954,0
2015-12-02,7.7333,7.7728,7.6734,7.6834,64247,0
2015-12-03,7.6834,7.7431,7.6537,7.6734,95732,0
2015-12-04,7.7034,7.9416,7.7034,7.9217,128538,0
2015-12-07,7.9018,7.9117,7.7233,7.7333,105470,0
2015-12-08,7.6934,7.8821,7.6934,7.7926,54821,0
2015-12-09,7.7431,7.8324,7.4551,7.5246,63565,0
2015-12-10,7.4551,7.5544,7.4254,7.4451,43015,0
2015-12-11,7.3261,7.465,7.2567,7.2666,64672,0
2015-12-14,7.5296,7.5296,7.2368,7.3361,42682,0
2015-12-15,7.3956,7.6438,7.3658,7.6239,55001,0
2015-12-16,7.6734,7.7926,7.5843,7.7528,55405,0
2015-12-17,7.8026,7.8821,7.7034,7.7528,21960,0
2015-12-18,7.7034,7.8324,7.5544,7.6834,239348,0
2015-12-21,7.6934,7.9416,7.6041,7.6934,47547,0
2015-12-22,7.7133,7.8126,7.6487,7.8026,30962,0
2015-12-23,7.8126,7.892,7.7528,7.8324,38581,0
2015-12-24,7.8225,8.0585,7.8225,8.0111,18885,0
2015-12-28,7.9912,7.9912,7.7926,7.8324,32376,0
2015-12-29,7.9018,7.9813,7.9018,7.9614,50527,0
2015-12-30,7.9713,8.0755,7.9018,7.9516,35608,0
2015-12-31,7.9516,7.9961,7.7728,7.7826,42561,0
2016-01-04,7.6537,7.7233,7.2268,7.3757,69956,0
2016-01-05,7.3757,7.485,7.3062,7.3261,39156,0
2016-01-06,7.2368,7.3509,7.2368,7.3261,55284,0
2016-01-07,7.197,7.2666,7.0676,7.1673,47700,0
2016-01-08,7.197,7.2864,6.9887,7.0184,50012,0
2016-01-11,7.0381,7.1376,6.8794,7.0778,38806,0
2016-01-12,7.1573,7.187,6.9193,7.0085,34318,0
2016-01-13,7.0581,7.0581,6.6014,6.7106,58586,0
2016-01-14,6.7106,6.8594,6.6014,6.661,77474,0
2016-01-15,6.4822,6.681,6.2937,6.6411,99211,0
2016-01-19,6.7106,6.7205,6.4427,6.681,111717,0
2016-01-20,6.651,6.9388,6.6014,6.9093,56410,0
2016-01-21,6.7503,6.9487,6.661,6.681,48552,0
2016-01-22,6.7106,6.7106,6.4228,6.5519,50931,0
2016-01-25,6.5022,6.5022,6.2241,6.2839,36343,0
2016-01-26,6.2739,6.651,6.2739,6.5816,50100,0
2016-01-27,6.5519,6.7801,6.3235,6.6212,64423,0
2016-01-28,6.671,6.79,6.6411,6.7403,29779,0
2016-01-29,6.7503,7.0581,6.7403,7.0581,50800,0
2016-02-01,7.0283,7.1177,6.8099,6.8594,43507,0
2016-02-02,6.8099,6.8297,6.5319,6.5816,17794,0
2016-02-03,6.6909,6.6909,6.2987,6.5618,23124,0
2016-02-04,6.5816,6.7106,6.4477,6.522,36508,0
2016-02-05,6.5022,6.5915,6.254,6.2639,105679,0
2016-02-08,6.2639,6.651,6.244,6.6411,33272,0
2016-02-09,6.5519,6.651,6.4922,6.522,22869,0
2016-02-10,6.5816,6.7603,6.5121,6.5319,22164,0
2016-02-11,6.403,6.5519,6.3631,6.4922,14706,0
2016-02-12,6.6014,6.7503,6.4723,6.7205,47128,0
2016-02-16,6.7503,6.8744,6.661,6.7603,29470,0
2016-02-17,6.79,6.79,6.5419,6.6114,58257,0
2016-02-18,6.6411,6.6411,6.3929,6.4129,26448,0
2016-02-19,6.403,6.4228,6.2937,6.3631,82440,0
2016-02-22,6.4525,6.4525,6.2937,6.3631,30972,0
2016-02-23,6.3532,6.3532,6.1746,6.2045,45529,0
2016-02-24,6.2045,6.4327,6.2045,6.4228,39039,0
2016-02-25,6.4228,6.4922,6.3433,6.4624,25026,0
2016-02-26,6.4822,6.6411,6.1746,6.6411,33344,0
2016-02-29,6.6014,6.6909,6.6014,6.651,29328,0
2016-03-01,6.661,6.9687,6.651,6.9291,42368,0
2016-03-02,6.9193,7.0878,6.7703,7.0778,30050,0
2016-03-03,7.068,7.1277,7.048,7.0978,35262,0
2016-03-04,7.1177,7.2268,7.0978,7.1277,16820,0
2016-03-07,7.1277,7.2368,6.6909,7.1573,17799,0
2016-03-08,7.0978,7.1474,6.9587,6.9687,21533,0
2016-03-09,7.0283,7.0778,6.9487,6.9887,21758,0
2016-03-10,6.9986,7.0978,6.5519,7.0581,31142,0
2016-03-11,7.068,7.1673,6.9487,7.1573,18883,0
2016-03-14,7.1673,7.187,6.9587,7.1376,11134,0
2016-03-15,7.1277,7.1277,6.9093,6.9787,48856,0
2016-03-16,6.9787,7.0481,6.9339,6.9787,33447,0
2016-03-17,6.9487,7.207,6.9487,7.187,25643,0
2016-03-18,7.2368,7.5544,6.7205,7.5047,195920,0
2016-03-21,7.465,7.465,7.2169,7.2268,54621,0
2016-03-22,7.2368,7.2368,7.0381,7.1277,11697,0
2016-03-23,7.0481,7.0481,6.9487,6.9487,26787,0
2016-03-24,6.9487,7.0778,6.9438,7.068,26125,0
2016-03-28,7.0401,7.1772,6.9587,7.0581,38487,0
2016-03-29,7.0184,7.3361,6.9887,7.2963,28656,0
2016-03-30,7.3261,7.3261,7.207,7.2666,17608,0
2016-03-31,7.2169,7.3162,7.0978,7.1177,32349,0
2016-04-01,7.068,7.2267,6.9627,7.1474,27565,0
2016-04-04,7.0978,7.1573,7.0828,7.1376,68433,0
2016-04-05,7.068,7.1474,7.0481,7.0481,21978,0
2016-04-06,7.0481,7.0978,6.8893,6.9687,16843,0
2016-04-07,6.9193,7.0381,6.8794,6.9193,32420,0
2016-04-08,7.0283,7.0581,6.8794,6.9487,114989,0
2016-04-11,7.0085,7.1077,7.0085,7.0481,30796,0
2016-04-12,7.0381,7.2169,7.0381,7.1573,38440,0
2016-04-13,7.197,7.495,7.1474,7.197,64185,0
2016-04-14,7.187,7.495,7.187,7.3062,27085,0
2016-04-15,7.2567,7.3559,7.2467,7.2963,16230,0
2016-04-18,7.2467,7.3757,7.0021,7.3559,19338,0
2016-04-19,7.3361,7.3459,7.2567,7.2963,7672,0
2016-04-20,7.2368,7.2963,7.1277,7.1673,23804,0
2016-04-21,7.0481,7.197,6.9487,7.1474,27351,0
2016-04-22,7.1277,7.4254,7.1277,7.3658,25977,0
2016-04-25,7.3459,7.3956,7.2765,7.3608,55451,0
2016-04-26,7.4254,7.4451,7.3459,7.4056,39743,0
2016-04-27,7.3061,7.3857,7.0675,7.3558,46884,0
2016-04-28,7.336,7.3458,7.1273,7.1372,11661,0
2016-04-29,7.157,7.2664,7.0774,7.1173,20065,0
2016-05-02,7.1867,7.1967,7.0576,7.1273,28697,0
2016-05-03,7.0376,7.0675,6.9581,6.9581,18746,0
2016-05-04,6.8787,6.9481,6.8787,6.9186,13465,0
2016-05-05,6.9481,6.9481,6.8289,6.8489,20926,0
2016-05-06,6.8289,6.8986,6.8289,6.8687,21772,0
2016-05-09,6.8986,6.9981,6.8587,6.9781,36852,0
2016-05-10,7.0376,7.1372,6.9781,7.0974,13327,0
2016-05-11,7.1073,7.1073,6.9681,6.9681,8271,0
2016-05-12,7.0476,7.0834,6.8886,6.8986,20868,0
2016-05-13,6.8587,6.9186,6.8587,6.8587,12200,0
2016-05-16,6.8289,6.9681,6.8289,6.9382,18575,0
2016-05-17,6.8787,6.8886,6.7295,6.7295,43863,0
2016-05-18,6.7196,6.8787,6.7196,6.8787,38078,0
2016-05-19,6.8587,6.8787,6.7594,6.8091,14565,0
2016-05-20,6.8489,6.8986,6.8289,6.8787,12773,0
2016-05-23,6.8587,6.9681,6.8489,6.8587,9118,0
2016-05-24,6.968,7.2465,6.9675,7.1471,51902,0
2016-05-25,7.1471,7.2067,7.0576,7.1173,17913,0
2016-05-26,6.9681,7.0675,6.9481,7.0576,23125,0
2016-05-27,7.0874,7.167,7.0774,7.167,24343,0
2016-05-31,7.1867,7.1867,7.1372,7.1867,11217,0
2016-06-01,7.0675,7.1867,7.0675,7.167,111405,0
2016-06-02,7.1372,7.2067,7.1263,7.1769,15521,0
2016-06-03,7.167,7.2067,7.0874,7.2067,46871,0
2016-06-06,7.1867,7.2565,7.1173,7.167,42222,0
2016-06-07,7.2266,7.3657,7.1769,7.2763,25506,0
2016-06-08,7.2664,7.2862,7.1173,7.1867,72848,0
2016-06-09,7.167,7.2266,7.1173,7.167,23577,0
2016-06-10,7.0675,7.1867,7.0675,7.0974,20887,0
2016-06-13,7.0476,7.1769,6.9781,6.9981,21635,0
2016-06-14,6.7892,7.008,6.3276,6.9581,44531,0
2016-06-15,7.0179,7.157,6.8091,6.9881,28323,0
2016-06-16,6.8389,7.0675,6.8191,7.0278,18169,0
2016-06-17,7.0376,7.0964,6.9581,7.0476,127167,0
2016-06-20,7.1867,7.1867,7.0774,7.0874,21720,0
2016-06-21,7.1073,7.1273,6.9681,7.0179,9200,0
2016-06-22,7.0774,7.1173,6.9581,6.9881,8311,0
2016-06-23,7.0576,7.1273,7.0576,7.1173,40283,0
2016-06-24,6.7494,6.9931,6.7494,6.8986,120591,0
2016-06-27,6.7793,6.7793,6.6103,6.67,81519,0
2016-06-28,6.7394,6.7892,6.4414,6.5109,84192,0
2016-06-29,6.5707,6.6291,6.491,6.5208,77108,0
2016-06-30,6.5904,6.7892,6.5407,6.7892,30834,0
2016-07-01,6.7694,7.1273,6.7196,6.8489,66081,0
2016-07-05,6.8091,6.8986,6.7793,6.7992,21910,0
2016-07-06,6.7793,6.8986,6.7295,6.7594,13556,0
2016-07-07,6.8311,6.8389,6.6401,6.65,5832,0
2016-07-08,6.7394,6.7992,6.6899,6.7892,95955,0
2016-07-11,6.7793,6.8066,6.65,6.65,50917,0
2016-07-12,6.6998,7.0278,6.6301,7.008,80410,0
2016-07-13,7.0576,7.1173,6.9781,7.0179,24488,0
2016-07-14,7.1372,7.1769,6.9881,7.1471,46126,0
2016-07-15,7.2067,7.2067,7.0874,7.1769,26978,0
2016-07-18,7.1372,7.2862,7.1372,7.2465,30476,0
2016-07-19,7.1769,7.2763,7.1073,7.1471,16953,0
2016-07-20,7.1471,7.2664,7.1073,7.2067,49046,0
2016-07-21,7.167,7.167,7.0576,7.0675,11511,0
2016-07-22,7.1173,7.2067,7.0675,7.2067,6680,0
2016-07-25,7.1471,7.2067,7.1273,7.157,28071,0
2016-07-26,7.1372,7.157,7.0376,7.1073,14085,0
2016-07-27,7.0874,7.3363,6.9679,7.2168,519644,0
2016-07-28,7.2467,7.615,7.2118,7.5452,63224,0
2016-07-29,7.5154,7.5951,7.4656,7.5154,39460,0
2016-08-01,7.5154,7.5652,7.4956,7.5154,62234,0
2016-08-02,7.5154,7.5354,7.2765,7.3561,66000,0
2016-08-03,7.3263,7.3761,7.3064,7.3064,67956,0
2016-08-04,7.2865,7.4557,7.2775,7.3761,94199,0
2016-08-05,7.3661,7.5901,7.3661,7.406,65923,0
2016-08-08,7.4258,7.4656,7.416,7.4656,23272,0
2016-08-09,7.4656,7.7146,7.4656,7.6449,56519,0
2016-08-10,7.615,7.615,7.177,7.5951,17640,0
2016-08-11,7.5852,7.6449,7.5106,7.615,54157,0
2016-08-12,7.5552,7.5652,7.3263,7.5054,20107,0
2016-08-15,7.4956,7.5951,7.416,7.5054,19339,0
2016-08-16,7.4956,7.615,7.411,7.6051,31416,0
2016-08-17,7.5752,7.615,7.4258,7.5552,11693,0
2016-08-18,7.5254,7.6946,7.5054,7.5752,42639,0
2016-08-19,7.5452,7.615,7.4856,7.4956,44939,0
2016-08-22,7.4756,7.615,7.4756,7.615,24327,0
2016-08-23,7.6249,7.7445,7.6249,7.6746,39647,0
2016-08-24,7.7046,7.8638,7.6746,7.8241,21234,0
2016-08-25,7.8445,7.9535,7.7455,7.9135,35581,0
2016-08-26,7.9335,7.9634,7.8838,7.9435,13906,0
2016-08-29,7.9435,8.1426,7.9235,8.053,58572,0
2016-08-30,8.0728,8.1426,8.053,8.0728,123406,0
2016-08-31,8.1326,8.1526,8.0629,8.1227,61491,0
2016-09-01,8.1027,8.2122,8.0609,8.1526,42311,0
2016-09-02,8.1824,8.1824,7.9932,8.0728,64311,0
2016-09-06,8.0927,8.1376,8.0331,8.053,27201,0
2016-09-07,8.1127,8.252,8.0341,8.2022,38693,0
2016-09-08,8.2719,8.3317,8.1734,8.3317,21915,0
2016-09-09,8.252,8.3685,8.1624,8.1624,17156,0
2016-09-12,8.1824,8.1824,8.0032,8.0927,62688,0
2016-09-13,8.0132,8.043,7.8041,7.8638,103140,0
2016-09-14,7.7246,7.9136,7.7246,7.7941,41285,0
2016-09-15,7.8439,7.9634,7.834,7.9435,16425,0
2016-09-16,7.9634,7.9733,7.8538,7.8638,190041,0
2016-09-19,7.8638,8.0032,7.849,7.9634,88651,0
2016-09-20,7.9634,8.252,7.9634,8.1923,20095,0
2016-09-21,8.2322,8.252,8.053,8.1027,65911,0
2016-09-22,8.1326,8.3317,8.1227,8.3317,30565,0
2016-09-23,8.3019,8.3019,8.2022,8.2222,19337,0
2016-09-26,8.2022,8.262,8.1334,8.1624,76555,0
2016-09-27,8.2122,8.3019,8.1426,8.2819,65301,0
2016-09-28,8.2845,8.6104,8.2769,8.4512,51547,0
2016-09-29,8.4512,8.4512,8.0331,8.1526,68220,0
2016-09-30,8.2222,8.3503,8.2122,8.262,163772,0
2016-10-03,8.3119,8.3683,8.3119,8.3516,66104,0
2016-10-04,8.3317,8.4313,8.1526,8.1923,33183,0
2016-10-05,8.2222,8.3119,8.2222,8.2322,40388,0
2016-10-06,8.2719,8.3019,8.1526,8.1624,46544,0
2016-10-07,8.1624,8.2122,8.1326,8.2122,33843,0
2016-10-10,8.1724,8.2222,8.1227,8.1526,69906,0
2016-10-11,8.1624,8.2022,7.9833,8.0728,108945,0
2016-10-12,8.1027,8.2819,8.0828,8.0927,25203,0
2016-10-13,8.053,8.1127,7.9235,8.0231,38428,0
2016-10-14,8.0828,8.1277,8.053,8.0728,28167,0
2016-10-17,8.1127,8.1624,7.9135,8.0629,31586,0
2016-10-18,8.0629,8.1127,7.9634,7.9634,28786,0
2016-10-19,7.9634,8.0629,7.8638,8.0132,241886,0
2016-10-20,7.8638,7.9634,7.416,7.7146,117595,0
2016-10-21,7.615,7.8638,7.615,7.8141,27555,0
2016-10-24,7.8141,8.1127,7.8141,7.9634,58877,0
2016-10-25,8.0062,8.1624,7.9883,8.1127,77611,0
2016-10-26,8.0728,8.0728,7.8735,7.9731,24924,0
2016-10-27,8.023,8.0658,7.8735,7.9731,34141,0
2016-10-28,7.9731,8.1725,7.8237,7.9233,20517,0
2016-10-31,7.9233,8.1227,7.6741,7.7241,69508,0
2016-11-01,7.7738,7.9662,7.7738,7.7738,23232,0
2016-11-02,7.8237,7.9233,7.6741,7.7241,59280,0
2016-11-03,7.7738,7.9233,7.6243,7.8735,34758,0
2016-11-04,7.9233,7.9233,7.6741,7.6741,35624,0
2016-11-07,7.8735,7.9233,7.6991,7.9233,25331,0
2016-11-08,7.9233,7.9233,7.7738,7.8735,10004,0
2016-11-09,7.8735,8.3717,7.7738,8.3717,48886,0
2016-11-10,8.4715,8.7705,7.8735,8.621,153418,0
2016-11-11,8.6708,8.8203,8.5213,8.7207,672829,0
2016-11-14,8.8702,9.618,8.8702,9.4682,241599,0
2016-11-15,9.4183,9.4682,9.2189,9.3187,205078,0
2016-11-16,9.2688,9.4183,9.0695,9.3684,76595,0
2016-11-17,9.3684,9.4183,9.2189,9.2688,47464,0
2016-11-18,9.2688,9.3187,9.1193,9.2189,87534,0
2016-11-21,9.3187,9.3187,9.1692,9.3187,46266,0
2016-11-22,9.3187,9.3187,9.1193,9.2688,84765,0
2016-11-23,9.2189,9.3187,9.1692,9.2688,40943,0
2016-11-25,9.1692,9.3187,9.1692,9.3187,25190,0
2016-11-28,9.2688,9.3187,9.0695,9.1193,106826,0
2016-11-29,9.2189,9.3187,9.0695,9.1692,80429,0
2016-11-30,9.2688,9.4682,9.1692,9.1692,48626,0
2016-12-01,9.1193,9.4183,9.0196,9.1193,105879,0
2016-12-02,9.0695,9.1692,9.0196,9.1193,48048,0
2016-12-05,8.8203,9.2688,8.5213,9.2688,93899,0
2016-12-06,9.2688,9.518,9.0695,9.4183,103733,0
2016-12-07,9.3684,9.718,9.3684,9.4183,48281,0
2016-12-08,9.4682,9.867,9.4682,9.767,84427,0
2016-12-09,9.718,10.165,9.568,10.066,182008,0
2016-12-12,10.165,10.59,10.066,10.165,89386,0
2016-12-13,10.265,10.365,9.916,10.215,65237,0
2016-12-14,10.115,10.315,9.966,10.066,47484,0
2016-12-15,10.115,10.165,9.991,10.066,122971,0
2016-12-16,10.115,10.165,10.016,10.115,259423,0
2016-12-19,10.066,10.315,10.066,10.165,75094,0
2016-12-20,10.265,10.963,10.265,10.963,85457,0
2016-12-21,10.963,11.262,10.765,11.062,78487,0
2016-12-22,11.062,11.262,10.963,10.963,46096,0
2016-12-23,10.963,11.599,10.963,11.311,83892,0
2016-12-27,11.511,11.561,11.361,11.411,45863,0
2016-12-28,11.461,11.461,11.311,11.361,59690,0
2016-12-29,11.112,11.461,10.814,11.013,63500,0
2016-12-30,10.963,11.013,10.864,11.013,41133,0
2017-01-03,11.162,11.162,10.765,10.864,30027,0
2017-01-04,10.913,10.963,10.864,10.913,37794,0
2017-01-05,10.963,10.963,10.515,10.615,46971,0
2017-01-06,10.665,10.715,10.415,10.515,29362,0
2017-01-09,10.465,10.465,10.215,10.215,34998,0
2017-01-10,10.315,10.665,10.215,10.515,41313,0
2017-01-11,10.515,10.565,10.315,10.415,51322,0
2017-01-12,10.315,10.365,9.966,10.115,105068,0
2017-01-13,10.165,10.365,10.165,10.315,25586,0
2017-01-17,10.265,10.265,9.618,10.215,101989,0
2017-01-18,10.365,10.365,10.09,10.265,64134,0
2017-01-19,10.265,10.365,10.016,10.115,53330,0
2017-01-20,10.066,10.265,10.016,10.165,60544,0
2017-01-23,10.165,10.215,9.966,10.066,36911,0
2017-01-24,10.066,10.415,9.867,10.265,65997,0
2017-01-25,10.425,10.425,10.225,10.325,28376,0
2017-01-26,10.375,10.874,10.275,10.725,108343,0
2017-01-27,10.675,10.974,10.675,10.924,45455,0
2017-01-30,10.974,11.002,10.575,10.675,41054,0
2017-01-31,10.625,10.825,10.525,10.775,80136,0
2017-02-01,10.775,10.974,10.725,10.874,45613,0
2017-02-02,10.874,11.073,10.874,10.974,47779,0
2017-02-03,11.024,11.024,10.924,11.024,37544,0
2017-02-06,10.974,11.024,10.924,10.924,44106,0
2017-02-07,10.924,10.974,10.825,10.825,45100,0
2017-02-08,10.825,10.874,10.625,10.825,119364,0
2017-02-09,10.874,11.024,10.874,10.874,79119,0
2017-02-10,10.924,10.974,10.874,10.974,68562,0
2017-02-13,10.974,11.372,10.949,11.024,89526,0
2017-02-14,11.024,11.073,10.89,10.974,68088,0
2017-02-15,10.924,11.024,10.874,10.974,93040,0
2017-02-16,10.924,10.924,10.825,10.825,51038,0
2017-02-17,10.874,10.924,10.775,10.825,129465,0
2017-02-21,10.874,10.974,10.725,10.825,51571,0
2017-02-22,10.874,10.874,10.775,10.825,35913,0
2017-02-23,10.874,10.874,10.775,10.825,90633,0
2017-02-24,10.725,10.924,10.725,10.775,113383,0
2017-02-27,10.825,11.024,10.825,10.974,162680,0
2017-02-28,10.974,11.024,10.825,10.924,64934,0
2017-03-01,11.024,11.273,11.024,11.173,76137,0
2017-03-02,11.173,11.173,10.924,11.024,55493,0
2017-03-03,11.024,11.073,10.825,10.974,38455,0
2017-03-06,10.874,11.073,10.775,10.974,156207,0
2017-03-07,10.974,11.322,10.874,11.173,75639,0
2017-03-08,11.322,11.472,11.173,11.223,85248,0
2017-03-09,11.422,11.422,10.974,11.073,61532,0
2017-03-10,11.223,11.223,10.874,10.874,41373,0
2017-03-13,10.825,11.118,10.775,11.024,44902,0
2017-03-14,11.024,11.273,10.924,11.223,44397,0
2017-03-15,11.173,11.422,10.874,10.924,70434,0
2017-03-16,10.974,11.273,10.924,11.073,46704,0
2017-03-17,10.974,11.123,10.775,11.073,130246,0
2017-03-20,11.073,11.073,10.696,10.775,37116,0
2017-03-21,10.825,10.825,10.275,10.375,91112,0
2017-03-22,10.325,10.475,10.225,10.325,77342,0
2017-03-23,10.375,10.625,10.275,10.375,27546,0
2017-03-24,10.475,10.525,10.275,10.275,19780,0
2017-03-27,10.076,10.375,10.076,10.275,18444,0
2017-03-28,10.225,10.475,10.175,10.475,43461,0
2017-03-29,10.375,10.625,10.325,10.525,24733,0
2017-03-30,10.507,11.273,10.507,11.173,81775,0
2017-03-31,11.223,11.248,11.111,11.223,121036,0
2017-04-03,11.223,11.26,11.024,11.123,292281,0
2017-04-04,11.173,11.223,10.924,11.073,109156,0
2017-04-05,11.123,11.273,10.949,11.024,163013,0
2017-04-06,10.974,11.173,10.924,11.123,55432,0
2017-04-07,11.024,11.173,10.974,11.123,65637,0
2017-04-10,11.073,11.173,11.024,11.123,88700,0
2017-04-11,11.123,11.273,11.073,11.223,30244,0
2017-04-12,11.123,11.273,11.024,11.123,54670,0
2017-04-13,11.073,11.173,10.974,11.024,111651,0
2017-04-17,11.073,11.223,10.974,11.223,64971,0
2017-04-18,11.173,11.273,11.123,11.223,58253,0
2017-04-19,11.273,11.472,11.173,11.173,55310,0
2017-04-20,11.223,11.472,11.223,11.422,55295,0
2017-04-21,11.322,11.572,11.273,11.422,141819,0
2017-04-24,11.572,11.897,11.472,11.672,131354,0
2017-04-25,11.772,12.097,11.772,11.872,105227,0
2017-04-26,11.932,12.231,11.882,11.982,91091,0
2017-04-27,12.032,12.132,11.882,11.982,66001,0
2017-04-28,12.082,12.73,11.932,11.982,138809,0
2017-05-01,12.082,12.231,11.682,11.782,180331,0
2017-05-02,11.882,12.007,11.757,11.832,89180,0
2017-05-03,11.782,11.932,11.632,11.632,98274,0
2017-05-04,11.782,12.032,11.732,11.982,64122,0
2017-05-05,11.982,12.082,11.832,12.032,53580,0
2017-05-08,11.982,12.182,11.932,11.982,40450,0
2017-05-09,11.982,12.231,11.957,12.132,62562,0
2017-05-10,12.082,12.231,12.032,12.132,58431,0
2017-05-11,12.132,12.132,11.832,11.832,36744,0
2017-05-12,11.832,11.832,11.482,11.582,50164,0
2017-05-15,11.682,12.032,11.632,11.832,44928,0
2017-05-16,11.882,11.882,11.632,11.782,33842,0
2017-05-17,11.582,11.632,11.582,11.582,106693,0
2017-05-18,11.582,11.732,11.532,11.682,59170,0
2017-05-19,11.682,11.682,11.382,11.432,96399,0
2017-05-22,11.432,11.632,11.287,11.582,48676,0
2017-05-23,11.632,11.882,11.532,11.632,30508,0
2017-05-24,11.632,11.932,11.482,11.682,73854,0
2017-05-25,11.732,11.782,11.532,11.682,75526,0
2017-05-26,11.632,11.932,11.582,11.832,42806,0
2017-05-30,11.782,11.782,11.532,11.532,23116,0
2017-05-31,11.582,11.632,11.482,11.632,43912,0
2017-06-01,11.632,12.032,11.599,11.932,82849,0
2017-06-02,11.932,12.38,11.832,12.231,228097,0
2017-06-05,12.38,12.48,11.732,11.782,73107,0
2017-06-06,11.732,11.732,11.332,11.432,130138,0
2017-06-07,11.432,11.582,11.357,11.432,165510,0
2017-06-08,11.432,11.982,11.417,11.982,127625,0
2017-06-09,11.982,12.182,11.982,12.132,194635,0
2017-06-12,12.132,12.182,11.782,12.032,306099,0
2017-06-13,12.032,12.132,11.932,11.982,176005,0
2017-06-14,11.982,12.032,11.682,11.682,162450,0
2017-06-15,11.632,12.231,11.582,12.182,115962,0
2017-06-16,12.032,12.032,11.832,11.982,136930,0
2017-06-19,11.982,11.982,11.805,11.932,82763,0
2017-06-20,11.882,11.882,11.632,11.782,133002,0
2017-06-21,11.832,11.832,11.282,11.382,132349,0
2017-06-22,11.432,11.432,11.232,11.332,56095,0
2017-06-23,11.332,11.782,11.033,11.382,373842,0
2017-06-26,11.332,11.632,11.082,11.132,195972,0
2017-06-27,11.132,11.482,11.033,11.082,227094,0
2017-06-28,11.082,11.282,10.983,11.033,241992,0
2017-06-29,11.132,11.382,11.033,11.132,219562,0
2017-06-30,11.182,11.732,10.983,11.532,425401,0
2017-07-03,11.632,12.306,11.557,12.231,103230,0
2017-07-05,12.132,12.132,11.782,12.032,94049,0
2017-07-06,11.982,12.082,11.682,11.682,76081,0
2017-07-07,11.782,11.982,11.632,11.932,50736,0
2017-07-10,11.982,12.007,11.682,11.882,73201,0
2017-07-11,11.882,11.982,11.732,11.882,72566,0
2017-07-12,11.932,12.182,11.732,11.982,60523,0
2017-07-13,11.932,11.932,11.582,11.632,50552,0
2017-07-14,11.582,11.632,11.482,11.632,56592,0
2017-07-17,11.532,11.732,11.382,11.682,85296,0
2017-07-18,11.582,11.832,11.532,11.782,71837,0
2017-07-19,11.732,11.832,11.532,11.632,45705,0
2017-07-20,11.632,11.682,11.432,11.482,56537,0
2017-07-21,11.682,11.682,11.332,11.382,120941,0
2017-07-24,11.332,11.482,11.232,11.382,46383,0
2017-07-25,11.382,11.782,11.382,11.632,84367,0
2017-07-26,11.642,11.767,11.442,11.592,52441,0
2017-07-27,11.592,11.992,11.542,11.842,88359,0
2017-07-28,11.792,11.942,11.592,11.692,35189,0
2017-07-31,11.742,11.992,11.642,11.842,75269,0
2017-08-01,11.942,12.192,11.842,12.092,57806,0
2017-08-02,12.092,12.128,11.842,11.892,43675,0
2017-08-03,11.892,11.942,11.717,11.742,44211,0
2017-08-04,11.842,12.192,11.842,12.092,61916,0
2017-08-07,12.142,12.142,11.692,11.742,85268,0
2017-08-08,11.792,12.092,11.692,11.742,52792,0
2017-08-09,11.592,11.642,11.342,11.442,107866,0
2017-08-10,11.292,11.492,11.292,11.292,56853,0
2017-08-11,11.392,11.442,11.042,11.242,79819,0
2017-08-14,11.292,11.742,11.292,11.742,44691,0
2017-08-15,11.792,11.817,11.292,11.342,83835,0
2017-08-16,11.342,11.642,11.342,11.392,50606,0
2017-08-17,11.292,11.492,11.242,11.342,62819,0
2017-08-18,11.192,11.517,11.192,11.342,68138,0
2017-08-21,11.392,11.392,11.142,11.242,38125,0
2017-08-22,11.242,11.442,11.242,11.442,22217,0
2017-08-23,11.292,11.942,11.292,11.542,89097,0
2017-08-24,11.642,11.892,11.542,11.542,154452,0
2017-08-25,11.592,11.592,11.392,11.442,55231,0
2017-08-28,11.523,11.592,11.342,11.442,38265,0
2017-08-29,11.392,11.492,11.292,11.292,51286,0
2017-08-30,11.342,11.492,11.292,11.342,29945,0
2017-08-31,11.442,11.542,11.342,11.442,64125,0
2017-09-01,11.392,11.442,11.342,11.442,42020,0
2017-09-05,11.392,11.467,10.843,10.992,65978,0
2017-09-06,10.992,11.192,10.992,11.142,46303,0
2017-09-07,11.042,11.042,10.743,10.843,66500,0
2017-09-08,10.793,10.892,10.743,10.793,74523,0
2017-09-11,10.892,11.192,10.843,10.992,78637,0
2017-09-12,11.042,11.442,11.042,11.392,76421,0
2017-09-13,11.342,11.492,11.342,11.492,60760,0
2017-09-14,11.621,11.642,11.492,11.642,50969,0
2017-09-15,11.642,11.842,11.542,11.792,228497,0
2017-09-18,11.792,12.192,11.792,12.142,112262,0
2017-09-19,12.142,12.192,12.092,12.142,73026,0
2017-09-20,12.092,12.292,12.042,12.192,61088,0
2017-09-21,12.242,12.591,12.142,12.541,362456,0
2017-09-22,12.541,12.67,12.341,12.491,95606,0
2017-09-25,12.491,12.791,12.391,12.591,127043,0
2017-09-26,12.691,13.141,12.596,12.891,122280,0
2017-09-27,13.041,13.241,12.941,13.141,162785,0
2017-09-28,13.241,13.241,13.021,13.191,79487,0
2017-09-29,13.241,13.491,13.091,13.391,280636,0
2017-10-02,13.491,13.541,13.141,13.491,96324,0
2017-10-03,13.491,13.491,13.341,13.441,85209,0
2017-10-04,13.491,13.491,13.266,13.291,50192,0
2017-10-05,13.391,13.491,13.291,13.391,87700,0
2017-10-06,13.341,13.491,13.141,13.291,62497,0
2017-10-09,13.291,13.491,13.291,13.341,57260,0
2017-10-10,13.441,13.491,13.341,13.441,116549,0
2017-10-11,13.391,13.441,13.341,13.391,92395,0
2017-10-12,13.441,13.491,13.241,13.291,57947,0
2017-10-13,13.291,13.341,13.191,13.241,43377,0
2017-10-16,13.291,13.491,13.291,13.391,57683,0
2017-10-17,13.441,13.441,13.091,13.141,50640,0
2017-10-18,13.241,13.341,12.341,13.291,47702,0
2017-10-19,13.241,13.94,13.141,13.741,94895,0
2017-10-20,13.94,14.885,13.84,14.24,124832,0
2017-10-23,14.34,14.39,13.84,13.89,52824,0
2017-10-24,14.04,14.44,13.99,14.29,131489,0
2017-10-25,14.39,14.49,14.14,14.49,105466,0
2017-10-26,14.55,14.55,14,14.1,58997,0
2017-10-27,14.05,14.4,14,14.3,54934,0
2017-10-30,14.05,14.25,13.55,13.6,50296,0
2017-10-31,13.7,14.05,13.5,13.7,81799,0
2017-11-01,13.8,13.9,13.39,13.5,44391,0
2017-11-02,13.45,13.9054,13.2,13.8,82072,0
2017-11-03,13.9,13.9,13.55,13.6,51215,0
2017-11-06,13.65,13.75,13.45,13.6,30653,0
2017-11-07,13.6,13.65,12.75,12.95,73053,0
2017-11-08,12.85,12.85,12.5,12.7,49603,0
2017-11-09,12.5,12.775,12.3,12.6,42381,0
2017-11-10,12.7,12.85,12.4,12.45,56409,0
