Date,Open,High,Low,Close,Volume,OpenInt
2007-02-01,10.211,10.211,10.211,10.211,238,0
2007-04-24,10.248,10.248,10.211,10.211,1648,0
2007-04-25,10.211,10.847,10.211,10.847,5174,0
2007-04-27,10.847,10.847,10.847,10.847,238,0
2007-04-30,10.847,10.847,10.847,10.847,1176,0
2007-05-03,11.063,11.063,11.063,11.063,238,0
2007-05-04,10.847,10.847,10.847,10.847,588,0
2007-05-11,11.28,11.28,11.063,11.063,5051,0
2007-05-15,13.187,14.423,12.335,12.335,18802,0
2007-05-16,13.571,13.571,12.766,12.766,942,0
2007-05-21,12.757,12.766,12.757,12.766,588,0
2007-05-23,12.766,12.766,12.766,12.766,637,0
2007-05-25,11.916,11.916,11.916,11.916,167,0
2007-06-18,12.766,12.766,12.766,12.766,112,0
2007-06-25,12.766,12.766,12.766,12.766,238,0
2007-06-28,12.383,12.383,12.335,12.335,529,0
2007-07-09,11.952,12.335,11.952,11.998,7816,0
2007-07-13,11.916,11.916,11.916,11.916,618,0
2007-07-17,12.121,12.335,12.121,12.335,2352,0
2007-07-20,11.746,11.916,11.746,11.916,351,0
2007-07-24,14.46,14.46,13.74,13.74,238,0
2007-08-15,12.766,12.766,12.766,12.766,3291,0
2007-08-17,12.972,12.972,12.972,12.972,3458,0
2007-08-21,12.972,12.972,12.972,12.972,588,0
2007-08-24,12.55,12.55,12.55,12.55,112,0
2007-08-30,12.55,12.766,12.55,12.766,7638,0
2007-09-07,13.608,15.311,13.608,15.311,2518,0
2007-09-18,14.891,14.891,14.46,14.46,2352,0
2007-10-05,13.824,13.824,13.824,13.824,293,0
2007-10-17,13.956,13.956,13.824,13.824,1469,0
2007-10-19,14.039,14.039,14.039,14.039,112,0
2007-10-23,14.039,14.039,14.039,14.039,238,0
2007-10-25,14.039,14.039,14.039,14.039,942,0
2007-10-26,14.039,14.039,14.039,14.039,942,0
2007-10-29,14.254,14.254,14.254,14.254,238,0
2007-11-02,13.617,13.617,13.617,13.617,238,0
2007-11-05,13.524,13.524,13.524,13.524,238,0
2007-11-06,13.187,13.187,11.916,12.55,3759,0
2007-11-07,12.298,12.298,12.298,12.298,238,0
2007-11-08,12.335,12.636,12.335,12.55,2820,0
2007-11-09,12.766,12.766,12.766,12.766,1176,0
2007-11-15,12.683,12.683,12.683,12.683,238,0
2007-12-04,12.168,12.168,12.082,12.082,821,0
2007-12-18,12.335,12.335,12.335,12.335,1176,0
2007-12-28,12.168,12.168,11.998,11.998,942,0
2008-01-09,11.998,11.998,11.916,11.916,1412,0
2008-01-17,11.746,11.746,11.746,11.746,588,0
2008-01-18,11.484,11.701,11.484,11.701,2000,0
2008-01-22,11.916,11.916,11.829,11.829,1257,0
2008-01-23,11.653,11.701,11.399,11.399,3411,0
2008-01-24,11.063,11.063,11.063,11.063,821,0
2008-01-25,10.634,11.063,10.634,11.063,705,0
2008-01-28,11.063,11.063,11.063,11.063,2115,0
2008-01-29,11.063,11.28,11.063,11.28,3525,0
2008-01-31,11.063,11.28,11.063,11.183,3619,0
2008-02-04,11.183,11.701,11.183,11.484,1880,0
2008-02-11,11.28,11.28,11.28,11.28,821,0
2008-02-20,11.315,11.315,11.315,11.315,238,0
2008-02-21,11.315,11.916,11.063,11.916,2115,0
2008-02-25,11.315,11.399,11.063,11.399,3055,0
2008-03-04,11.315,11.315,11.145,11.145,1527,0
2008-03-14,11.653,11.653,11.653,11.653,238,0
2008-03-18,11.653,11.653,11.653,11.653,1176,0
2008-03-27,11.399,11.399,11.063,11.063,1880,0
2008-04-01,11.063,11.063,11.063,11.063,316,0
2008-04-30,11.484,11.916,11.484,11.484,1293,0
2008-05-05,11.916,12.121,11.916,12.121,1412,0
2008-05-07,12.766,14.46,12.766,14.46,469,0
2008-05-08,13.187,13.187,12.766,12.766,1648,0
2008-05-12,12.972,12.972,12.972,12.972,238,0
2008-05-16,12.766,12.766,12.335,12.335,942,0
2008-05-27,12.766,12.804,12.766,12.804,6229,0
2008-05-28,12.804,12.804,12.766,12.766,3349,0
2008-05-29,12.766,12.766,12.766,12.766,238,0
2008-05-30,12.766,12.766,12.421,12.421,1351,0
2008-06-03,12.421,12.421,12.251,12.251,763,0
2008-06-04,12.887,12.887,11.531,11.531,4349,0
2008-06-05,12.251,12.588,12.251,12.588,1176,0
2008-06-09,11.998,12.168,11.916,12.168,821,0
2008-06-18,12.335,12.335,12.335,12.335,112,0
2008-06-23,12.421,12.421,12.421,12.421,238,0
2008-06-24,12.421,12.421,12.421,12.421,238,0
2008-06-27,12.168,12.168,12.168,12.168,1293,0
2008-07-08,11.916,11.916,11.484,11.484,2000,0
2008-07-10,10.211,10.211,9.998,9.998,469,0
2008-07-14,10.211,10.211,10.211,10.211,1176,0
2008-07-15,10.211,10.211,10.211,10.211,469,0
2008-07-16,10.211,10.211,10.211,10.211,112,0
2008-07-17,10.211,10.211,10.211,10.211,469,0
2008-07-21,10.211,10.211,8.7228,8.9381,6815,0
2008-07-23,9.3606,9.3606,9.3606,9.3606,112,0
2008-07-24,9.3606,9.3606,9.3606,9.3606,7051,0
2008-07-31,9.3606,9.3606,9.3606,9.3606,351,0
2008-08-01,9.3606,9.3606,9.3606,9.3606,345,0
2008-08-04,9.1905,9.3606,9.1905,9.1905,2583,0
2008-08-05,8.807,8.807,8.5075,8.5075,4994,0
2008-08-06,8.5919,8.9759,8.5919,8.9381,1880,0
2008-08-08,9.1905,9.1905,8.9381,8.9381,1293,0
2008-08-11,9.0223,9.0223,9.0223,9.0223,112,0
2008-08-13,8.9381,9.3128,8.9381,9.3128,3055,0
2008-08-18,9.3606,9.3606,8.7228,8.9381,6465,0
2008-08-25,8.7601,8.7601,8.5545,8.5545,588,0
2008-08-26,8.7228,9.3606,8.6385,9.3606,2938,0
2008-09-15,8.9381,9.3606,8.0863,9.3606,6111,0
2008-09-17,8.9381,8.9381,8.7228,8.9381,2109,0
2008-09-19,8.9381,9.1439,8.7228,9.1439,1763,0
2008-09-22,9.3606,9.3606,8.9381,8.9381,1126,0
2008-09-24,8.9381,9.3606,8.9381,9.3606,3349,0
2008-09-25,8.4232,8.4232,8.4232,8.4232,101,0
2008-09-29,9.3606,11.233,9.3606,11.233,1654,0
2008-10-01,9.827,9.827,9.3606,9.3606,4595,0
2008-10-06,9.3695,9.3695,9.3606,9.3606,5598,0
2008-10-07,9.3606,9.3606,9.3606,9.3606,5341,0
2008-10-08,10.296,10.296,10.296,10.296,319,0
2008-10-09,9.3606,9.3606,9.3606,9.3606,534,0
2008-10-10,9.3606,9.3606,7.7214,8.4232,13037,0
2008-10-15,8.7041,8.8914,8.4232,8.8914,3205,0
2008-10-20,9.595,9.595,8.4327,8.442,4917,0
2008-10-22,8.6104,8.6104,8.6104,8.6104,1177,0
2008-10-24,8.5638,8.5638,8.5638,8.5638,534,0
2008-10-27,8.8914,9.125,8.8914,9.125,5878,0
2008-10-28,9.125,9.2657,9.125,9.125,2672,0
2008-11-03,9.3606,9.3606,9.3606,9.3606,534,0
2008-11-04,9.3507,9.3606,9.3507,9.3606,1067,0
2008-11-10,8.8914,8.8914,8.8914,8.8914,1067,0
2008-11-24,8.1893,8.8914,8.1893,8.8914,747,0
2008-12-03,9.125,9.3507,9.125,9.3507,798,0
2008-12-08,7.9555,7.9555,7.9555,7.9555,4003,0
2008-12-10,7.5342,7.5342,7.4874,7.4874,1600,0
2008-12-11,7.4968,7.4968,7.4968,7.4968,2137,0
2008-12-12,7.4874,7.4874,7.4874,7.4874,22404,0
2008-12-15,7.4874,7.4874,7.4874,7.4874,1778,0
2008-12-16,7.4874,7.4874,7.4874,7.4874,5341,0
2008-12-17,7.4874,7.4874,7.4874,7.4874,2137,0
2008-12-18,7.4874,7.4874,7.4874,7.4874,853,0
2008-12-23,7.2534,7.2534,7.2534,7.2534,112,0
2008-12-29,7.2534,7.2534,7.0661,7.0661,2005,0
2008-12-31,7.4874,7.4874,7.4874,7.4874,218,0
2009-01-06,7.4874,7.4874,7.4874,7.4874,5021,0
2009-01-13,7.4874,7.4874,7.4874,7.4874,1228,0
2009-01-15,7.2534,7.2534,7.2534,7.2534,1067,0
2009-01-16,7.2534,7.2534,7.2534,7.2534,1067,0
2009-01-20,7.2534,7.2534,7.0194,7.0194,3205,0
2009-01-21,7.0661,7.0661,7.0194,7.0194,3421,0
2009-01-26,7.0194,7.0194,7.0194,7.0194,5225,0
2009-01-30,6.7854,6.7854,6.7854,6.7854,101,0
2009-02-02,6.5515,6.5515,6.5515,6.5515,1067,0
2009-02-04,6.5515,6.5515,6.5515,6.5515,937,0
2009-02-06,6.7854,6.7854,6.7854,6.7854,101,0
2009-02-09,6.7854,8.4232,6.7854,8.4232,3205,0
2009-02-11,8.1893,8.4232,8.1893,8.3296,3738,0
2009-02-12,7.4874,7.4874,7.2534,7.2534,1067,0
2009-02-18,6.7854,6.7854,6.7854,6.7854,2026,0
2009-02-19,6.2707,6.2707,6.2707,6.2707,1231,0
2009-02-20,6.2707,6.2707,5.6153,5.6153,3205,0
2009-02-23,5.6153,5.6153,5.6153,5.6153,6946,0
2009-02-24,5.3818,5.3818,5.3818,5.3818,534,0
2009-02-26,5.5218,5.5218,5.5218,5.5218,101,0
2009-02-27,5.5218,5.5218,5.5218,5.5218,101,0
2009-03-03,5.5218,5.6153,5.5218,5.6153,1067,0
2009-03-04,5.1475,5.6153,5.1475,5.6153,1154,0
2009-03-05,5.3818,5.3818,5.1475,5.1475,5878,0
2009-03-06,5.1475,5.1475,5.1475,5.1475,534,0
2009-03-10,5.6061,5.6153,5.6061,5.6153,853,0
2009-03-12,5.6153,5.6153,5.6153,5.6153,319,0
2009-03-13,5.1475,5.1475,5.1475,5.1475,1868,0
2009-03-26,6.3177,6.3177,6.0835,6.0835,1512,0
2009-03-27,5.6153,5.8496,5.6153,5.7093,7213,0
2009-04-07,5.6153,5.6153,5.6153,5.6153,1067,0
2009-04-08,6.0835,6.0835,6.0835,6.0835,218,0
2009-04-09,6.0835,6.0835,6.0835,6.0835,1479,0
2009-04-13,6.7385,6.7385,6.7385,6.7385,1067,0
2009-04-27,6.3177,6.3177,5.6153,5.6153,3246,0
2009-04-28,5.8496,5.8496,5.8496,5.8496,534,0
2009-05-06,6.0835,6.0835,6.0835,6.0835,218,0
2009-05-07,6.0835,6.0835,6.0835,6.0835,18154,0
2009-05-08,6.0835,6.0835,6.0835,6.0835,6411,0
2009-05-11,6.3177,6.3177,6.308,6.3177,512,0
2009-05-12,6.1772,6.1772,6.1772,6.1772,1112,0
2009-05-14,6.3177,6.3177,6.0835,6.0835,12731,0
2009-05-19,5.8966,5.8966,5.6153,5.7093,3472,0
2009-05-22,5.6153,5.6153,5.6153,5.6153,112,0
2009-06-05,5.7093,5.7093,5.7093,5.7093,218,0
2009-06-09,6.0835,6.0835,6.0835,6.0835,1390,0
2009-06-11,6.0835,6.0835,5.99,5.99,2456,0
2009-06-12,5.8966,5.8966,5.8966,5.8966,534,0
2009-06-29,5.8966,6.0835,5.8966,6.0835,2456,0
2009-06-30,5.9433,5.9433,5.9433,5.9433,534,0
2009-07-01,5.9433,5.9433,5.9433,5.9433,534,0
2009-07-06,6.3177,6.3177,6.3177,6.3177,101,0
2009-07-07,6.1772,6.1772,6.1772,6.1772,1067,0
2009-07-08,5.9433,5.9433,5.9433,5.9433,5235,0
2009-07-10,5.9433,5.9433,5.9433,5.9433,2137,0
2009-07-16,5.9806,5.9806,5.8966,5.8966,2189,0
2009-07-20,5.8966,5.99,5.8966,5.99,6411,0
2009-07-28,5.99,5.99,5.8496,5.8496,962,0
2009-07-29,6.0835,6.0835,6.0835,6.0835,101,0
2009-07-30,6.0835,6.0835,6.0835,6.0835,101,0
2009-08-04,6.0835,6.0835,6.0835,6.0835,1067,0
2009-08-06,6.0835,6.3177,6.0835,6.3177,13392,0
2009-08-07,6.5515,6.5515,6.5515,6.5515,1067,0
2009-08-10,6.3177,6.3177,6.3177,6.3177,2137,0
2009-08-11,6.3177,6.5515,6.3177,6.5515,4099,0
2009-08-14,6.3177,6.3177,6.2707,6.2707,20567,0
2009-08-26,5.8496,6.1772,5.7093,6.1772,5789,0
2009-08-28,5.8496,5.8496,5.8496,5.8496,450,0
2009-08-31,5.8496,5.8496,5.7093,5.7093,1067,0
2009-09-01,5.7093,5.7093,5.7093,5.7093,534,0
2009-09-02,5.8496,5.8496,5.8496,5.8496,2137,0
2009-09-09,5.7093,5.7093,5.3818,5.3818,3840,0
2009-09-10,5.3818,5.3818,5.3818,5.3818,449,0
2009-09-11,5.1475,5.1475,5.1475,5.1475,534,0
2009-09-15,5.6153,5.6153,5.6153,5.6153,426,0
2009-09-18,5.6153,5.6153,5.6153,5.6153,4275,0
2009-09-21,5.6153,5.6153,5.6153,5.6153,426,0
2009-09-22,5.4284,5.5218,5.4284,5.5218,2137,0
2009-09-23,5.4284,5.4284,5.4284,5.4284,319,0
2009-09-24,5.6153,5.6153,5.6153,5.6153,101,0
2009-09-25,5.6153,5.8496,5.6153,5.8496,2008,0
2009-09-29,5.4752,5.4752,5.4752,5.4752,588,0
2009-09-30,5.6153,5.6153,5.6153,5.6153,691,0
2009-10-05,5.6153,5.6153,5.6153,5.6153,101,0
2009-10-07,5.8496,5.8496,5.8496,5.8496,1658,0
2009-10-08,5.8496,5.8496,5.8028,5.8496,19499,0
2009-10-19,6.1772,6.1772,6.1772,6.1772,853,0
2009-10-20,6.3177,6.3177,6.1772,6.1772,426,0
2009-10-21,5.8496,5.8496,5.8496,5.8496,330,0
2009-10-26,5.8496,5.8496,5.8496,5.8496,330,0
2009-10-27,5.8496,5.8496,5.8496,5.8496,2938,0
2009-10-29,5.8496,5.8496,5.8496,5.8496,1067,0
2009-11-03,5.8496,5.9433,5.8496,5.9433,853,0
2009-11-05,5.99,5.99,5.99,5.99,319,0
2009-11-09,6.0274,6.0274,5.8496,5.8496,6733,0
2009-11-10,5.8496,5.8496,5.8496,5.8496,10686,0
2009-11-11,5.8496,5.8496,5.8496,5.8496,9937,0
2009-11-12,5.8496,5.8496,5.8496,5.8496,9082,0
2009-11-13,5.8966,5.8966,5.8496,5.8496,747,0
2009-11-19,5.8496,5.8496,5.8496,5.8496,9616,0
2009-11-24,5.8496,5.8496,5.8496,5.8496,821,0
2009-11-30,5.8966,5.8966,5.8496,5.8496,539,0
2009-12-09,5.8966,5.8966,5.8966,5.8966,534,0
2009-12-18,5.8966,5.8966,5.8966,5.8966,534,0
2009-12-22,5.8966,5.8966,5.8966,5.8966,534,0
2009-12-23,6.2239,6.2239,6.2239,6.2239,363,0
2009-12-31,5.8966,5.8966,5.8966,5.8966,2938,0
2010-01-12,5.8966,5.8966,5.8966,5.8966,5185,0
2010-01-13,5.8496,5.8496,5.8496,5.8496,218,0
2010-01-19,5.8966,5.8966,5.8496,5.8496,6414,0
2010-01-21,5.8966,5.8966,5.8966,5.8966,2456,0
2010-01-28,5.8496,5.8496,5.8496,5.8496,588,0
2010-02-09,6.0835,6.0835,6.0835,6.0835,534,0
2010-02-22,5.8966,5.8966,5.8966,5.8966,534,0
2010-02-23,5.8496,5.8496,5.4284,5.4284,3022,0
2010-02-24,5.8966,5.8966,5.8966,5.8966,426,0
2010-03-02,5.6153,5.6153,5.6153,5.6153,278,0
2010-03-04,5.8966,5.8966,5.8966,5.8966,246,0
2010-03-05,5.8966,5.8966,5.8966,5.8966,1743,0
2010-03-10,5.8966,5.8966,5.8966,5.8966,2938,0
2010-03-11,5.8966,5.9433,5.8966,5.9433,8803,0
2010-03-19,5.8966,5.8966,5.8966,5.8966,426,0
2010-03-26,5.6153,5.6153,5.6153,5.6153,426,0
2010-04-05,5.8496,6.5047,5.8401,6.5047,21967,0
2010-04-06,6.5047,7.7214,6.5047,7.581,9751,0
2010-04-07,8.1893,8.1893,7.9555,7.9555,2954,0
2010-04-08,8.1893,8.2361,8.1893,8.2361,1218,0
2010-04-09,8.2361,8.3296,8.2361,8.3296,1951,0
2010-04-12,7.9555,7.9555,7.9555,7.9555,1496,0
2010-04-13,7.9555,7.9555,7.9555,7.9555,218,0
2010-04-14,7.7214,8.3766,7.4874,7.4874,4616,0
2010-04-15,7.4874,7.4874,7.4874,7.4874,1390,0
2010-04-20,7.2534,7.2534,7.2534,7.2534,2137,0
2010-04-23,7.4874,7.4874,7.4874,7.4874,138,0
2010-04-26,7.7214,7.7214,7.7214,7.7214,534,0
2010-04-27,7.9555,7.9555,7.9555,7.9555,800,0
2010-05-03,7.4874,7.4874,7.4874,7.4874,5341,0
2010-05-06,7.4874,7.4874,7.4874,7.4874,800,0
2010-05-12,7.2534,7.4874,6.8789,6.8789,5823,0
2010-05-26,6.8789,6.8789,6.8789,6.8789,218,0
2010-06-01,6.9259,6.9259,6.5515,6.5515,8332,0
2010-06-02,6.5515,6.5515,6.5515,6.5515,5878,0
2010-06-04,6.5515,6.5515,6.5515,6.5515,534,0
2010-06-11,6.5515,6.5515,6.3641,6.3641,1711,0
2010-06-18,6.5515,6.5515,6.5515,6.5515,218,0
2010-06-21,6.5515,6.5515,6.5515,6.5515,1067,0
2010-06-22,6.5515,6.5515,6.5515,6.5515,340,0
2010-07-07,6.5515,6.5515,6.3641,6.5515,1945,0
2010-07-12,6.5515,6.5515,6.5515,6.5515,534,0
2010-07-20,6.5515,6.5515,6.5515,6.5515,351,0
2010-07-21,6.5515,6.5515,6.5515,6.5515,2938,0
2010-07-23,6.5515,6.5515,6.0835,6.0835,6946,0
2010-07-27,5.9433,5.99,5.9433,5.99,643,0
2010-07-28,6.0274,6.0274,6.0274,6.0274,1067,0
2010-07-29,6.2611,7.4874,6.2611,7.4874,5878,0
2010-07-30,7.2534,7.478,7.2534,7.478,4805,0
2010-08-02,7.4874,7.4874,7.4874,7.4874,1600,0
2010-08-03,7.4874,8.3296,7.4874,8.3296,4242,0
2010-08-04,8.3296,8.3296,8.3296,8.3296,101,0
2010-08-05,8.3296,8.3391,7.9555,8.3017,19125,0
2010-08-06,8.2831,8.3017,7.9555,8.0209,23281,0
2010-08-09,7.9927,8.0488,7.4874,7.9555,19661,0
2010-08-10,7.3001,7.3001,7.3001,7.3001,534,0
2010-08-11,7.4874,8.0395,7.4874,7.8619,13354,0
2010-08-12,7.5342,7.5342,7.4874,7.4874,0,0
2010-08-13,5.8966,5.9433,5.2039,5.8496,4710431,0
2010-08-16,5.8966,6.0369,5.8028,5.8401,294044,0
2010-08-17,6.0369,6.0369,5.7559,5.8028,216725,0
2010-08-18,5.9433,5.9433,5.7093,5.7372,187953,0
2010-08-19,5.7093,5.7093,5.6626,5.6626,30024,0
2010-08-20,5.6716,5.6716,5.597,5.6061,142749,0
2010-08-23,5.7652,6.0179,5.6436,5.915,74673,0
2010-08-24,5.8684,5.8684,5.6716,5.7185,45441,0
2010-08-25,5.8214,5.8401,5.7093,5.7372,71706,0
2010-08-26,5.7185,5.8401,5.7093,5.7559,80513,0
2010-08-27,5.7559,5.8401,5.7093,5.7372,19323,0
2010-08-30,5.7185,5.7559,5.6153,5.6251,14225,0
2010-08-31,5.7559,5.8028,5.6153,5.6626,18592,0
2010-09-01,5.6626,5.8401,5.6626,5.7185,70238,0
2010-09-02,5.7466,5.8028,5.6996,5.6996,54330,0
2010-09-03,5.6907,5.7466,5.6716,5.6716,19914,0
2010-09-07,5.6531,5.8028,5.5872,5.597,133857,0
2010-09-08,5.597,5.6907,5.5687,5.6809,31543,0
2010-09-09,5.7466,5.7748,5.6153,5.6531,13790,0
2010-09-10,5.6716,5.7559,5.6626,5.6907,15077,0
2010-09-13,5.7093,5.99,5.7093,5.9244,198691,0
2010-09-14,5.8966,5.99,5.8966,5.962,110331,0
2010-09-15,5.8776,5.915,5.8214,5.8966,40725,0
2010-09-16,5.9433,5.9712,5.8868,5.8966,64260,0
2010-09-17,5.8966,5.9712,5.4752,5.6344,402477,0
2010-09-20,5.7093,5.8308,5.6716,5.7559,80450,0
2010-09-21,5.7559,5.8121,5.6626,5.6716,29237,0
2010-09-22,5.7093,5.8214,5.6153,5.7748,27076,0
2010-09-23,5.6996,5.7278,5.6153,5.6153,31587,0
2010-09-24,5.7466,5.8308,5.6153,5.7748,22681,0
2010-09-27,5.7559,5.8308,5.6153,5.6626,41691,0
2010-09-28,5.7185,5.8308,5.6061,5.6251,211600,0
2010-09-29,5.6251,5.7372,5.5687,5.6153,125812,0
2010-09-30,5.6344,5.7652,5.5782,5.7093,73363,0
2010-10-01,5.6716,5.7652,5.6153,5.6344,20560,0
2010-10-04,5.6061,5.7093,5.5782,5.6626,31985,0
2010-10-05,5.6344,5.7748,5.5872,5.7372,82297,0
2010-10-06,5.7841,5.8308,5.6344,5.7372,46759,0
2010-10-07,5.7185,5.8496,5.6626,5.6716,30084,0
2010-10-08,5.6907,5.6907,5.5687,5.6153,123470,0
2010-10-11,5.6251,5.6907,5.541,5.6061,6306,0
2010-10-12,5.5782,5.6344,5.5782,5.6061,27461,0
2010-10-13,5.5872,5.7093,5.5782,5.6153,77033,0
2010-10-14,5.5872,5.6344,5.5595,5.597,24655,0
2010-10-15,5.5687,5.6996,5.5218,5.5218,20042,0
2010-10-18,5.541,5.597,5.5313,5.5313,19524,0
2010-10-19,5.8308,5.8308,5.4843,5.5782,109241,0
2010-10-20,5.6061,5.6344,5.5687,5.5687,17468,0
2010-10-21,5.5872,5.6716,5.3818,5.4752,206603,0
2010-10-22,5.4843,5.5218,5.2039,5.3254,59676,0
2010-10-25,5.3347,5.6251,5.3347,5.4003,254726,0
2010-10-26,5.3722,5.4003,5.2505,5.2972,76071,0
2010-10-27,5.2785,5.2785,5.1571,5.2411,28206,0
2010-10-28,5.2785,5.2972,5.2411,5.2882,38358,0
2010-10-29,5.3347,5.4563,5.3162,5.4472,22335,0
2010-11-01,5.4284,5.4752,5.3818,5.4563,98118,0
2010-11-02,5.4658,5.5127,5.3626,5.4377,36327,0
2010-11-03,5.4284,5.4752,5.3722,5.4284,51630,0
2010-11-04,5.4752,5.5127,5.3907,5.4472,30783,0
2010-11-05,5.4191,5.4472,5.4191,5.4377,19565,0
2010-11-08,5.4097,5.5872,5.2693,5.4658,73140,0
2010-11-09,5.4472,5.4658,5.3907,5.4563,50126,0
2010-11-10,5.4658,5.4658,5.2411,5.4097,40154,0
2010-11-11,5.3907,5.4191,5.2599,5.3818,15378,0
2010-11-12,5.3818,5.3818,5.2318,5.3067,13683,0
2010-11-15,5.2693,5.4284,5.2411,5.2882,43633,0
2010-11-16,5.2693,5.2693,5.1661,5.1848,35409,0
2010-11-17,5.1945,5.2226,5.1571,5.1756,13414,0
2010-11-18,5.2226,5.2599,5.1756,5.2039,11978,0
2010-11-19,5.1945,5.2318,5.1475,5.2226,22252,0
2010-11-22,5.2411,5.2411,5.0724,5.1475,50046,0
2010-11-23,5.1756,5.2505,4.9323,5.1848,62447,0
2010-11-24,5.1848,5.1848,4.9699,5.0447,114791,0
2010-11-26,5.0072,5.054,4.9699,5.0072,123096,0
2010-11-29,5.0259,5.0821,4.7078,4.9884,143012,0
2010-11-30,4.9135,4.998,4.9044,4.9231,90976,0
2010-12-01,4.9231,4.9791,4.9231,4.9231,129293,0
2010-12-02,4.9416,5.054,4.9044,5.0447,64559,0
2010-12-03,5.0259,5.1571,4.9602,5.1006,14719,0
2010-12-06,5.129,5.3067,5.0635,5.129,32274,0
2010-12-07,5.1848,5.3626,4.8015,4.9699,190954,0
2010-12-08,4.9509,5.129,4.7732,4.9044,116424,0
2010-12-09,4.9135,5.0821,4.9044,4.9884,18249,0
2010-12-10,5.0072,5.1102,4.876,5.1006,15398,0
2010-12-13,5.0915,5.129,4.9509,5.054,87779,0
2010-12-14,5.0353,5.129,4.9135,5.0821,73930,0
2010-12-15,4.9884,5.1382,4.9884,5.1102,100115,0
2010-12-16,5.129,5.2131,5.1006,5.1661,170757,0
2010-12-17,5.2882,5.4472,5.2505,5.4284,112403,0
2010-12-20,5.4284,5.5032,5.3162,5.5032,64992,0
2010-12-21,5.4658,5.5218,5.4191,5.4939,120057,0
2010-12-22,5.4658,5.6153,5.4191,5.4377,100705,0
2010-12-23,5.4563,5.4752,5.3162,5.4658,7694,0
2010-12-27,5.4284,5.5313,5.2693,5.4377,32127,0
2010-12-28,5.5313,5.8121,5.4752,5.6809,34141,0
2010-12-29,5.6251,5.7841,5.541,5.6907,59514,0
2010-12-30,5.7748,5.7748,5.6809,5.7372,22554,0
2010-12-31,5.6996,5.8401,5.6996,5.7652,32911,0
2011-01-03,5.7278,5.8966,5.6436,5.6626,70306,0
2011-01-04,5.6996,5.7559,5.6251,5.7093,13050,0
2011-01-05,5.6716,5.8121,5.6153,5.8028,252927,0
2011-01-06,5.6061,5.7559,5.6061,5.7185,17261,0
2011-01-07,5.6809,5.7841,5.6251,5.6251,21990,0
2011-01-10,5.6716,5.7652,5.6436,5.7652,5637,0
2011-01-11,5.7372,5.8028,5.6344,5.7278,24284,0
2011-01-12,5.7093,5.8028,5.6251,5.7185,59212,0
2011-01-13,5.6996,5.7466,5.6344,5.6531,142611,0
2011-01-14,5.7278,5.8028,5.6153,5.6153,283392,0
2011-01-18,5.6251,5.7841,5.6153,5.7559,110412,0
2011-01-19,5.4752,5.5218,5.054,5.3626,355236,0
2011-01-20,5.5127,5.5127,5.1475,5.1756,115299,0
2011-01-21,5.2039,5.2039,4.9884,5.1475,63369,0
2011-01-24,5.0447,5.1102,4.9323,5.0635,68675,0
2011-01-25,5.0915,5.2785,5.0635,5.2318,94333,0
2011-01-26,5.1382,5.3347,5.0915,5.2411,51796,0
2011-01-27,5.2318,5.2411,5.1848,5.2039,9937,0
2011-01-28,5.2131,5.3818,5.0724,5.3254,26428,0
2011-01-31,5.1945,5.2693,5.0915,5.2505,20693,0
2011-02-01,5.2411,5.3818,5.1945,5.3067,56889,0
2011-02-02,5.2318,5.2972,5.1571,5.1756,28908,0
2011-02-03,5.2039,5.2882,5.0724,5.0915,10889,0
2011-02-04,5.1006,5.1945,5.0821,5.1475,46052,0
2011-02-07,5.1475,5.2226,5.1195,5.1848,28262,0
2011-02-08,5.2131,5.3535,5.1661,5.2039,440771,0
2011-02-09,5.2039,5.2226,5.0915,5.1475,142511,0
2011-02-10,5.1475,5.3067,5.1195,5.1475,2456,0
2011-02-11,5.2226,5.2505,4.9699,5.1571,17628,0
2011-02-14,5.1475,5.1848,4.9791,5.0167,21893,0
2011-02-15,5.0167,5.0353,4.8201,4.8201,438324,0
2011-02-16,4.8388,4.9509,4.8106,4.8573,54804,0
2011-02-18,4.867,4.9699,4.8201,4.9135,19608,0
2011-02-22,4.9231,4.9509,4.7358,4.8015,16984,0
2011-02-23,4.867,4.867,4.6797,4.7449,24854,0
2011-02-24,4.8015,4.8015,4.6797,4.6983,312059,0
2011-02-25,4.7637,4.8201,4.586,4.6609,39549,0
2011-02-28,4.8481,4.8481,4.5674,4.6797,80502,0
2011-03-01,4.6891,4.8293,4.6048,4.7171,70820,0
2011-03-02,4.6797,4.7266,4.6797,4.7266,5601,0
2011-03-03,4.7732,4.9323,4.586,4.7266,26494,0
2011-03-04,4.8854,4.9135,4.6609,4.7358,20540,0
2011-03-07,4.8201,4.8481,4.6329,4.6702,44397,0
2011-03-08,4.7266,4.8388,4.6702,4.6797,60582,0
2011-03-09,4.7919,4.7919,4.6515,4.6609,18941,0
2011-03-10,4.6797,4.7078,4.586,4.6797,81715,0
2011-03-11,4.7637,4.7637,4.6609,4.6797,53195,0
2011-03-14,4.6797,4.7078,4.6702,4.6891,11092,0
2011-03-15,4.6702,4.6891,4.6422,4.6609,9210,0
2011-03-16,4.6983,4.8015,4.6797,4.6891,2991,0
2011-03-17,4.6797,4.7547,4.6329,4.6515,64426,0
2011-03-18,4.6515,4.6983,4.586,4.6422,27942,0
2011-03-21,4.6233,4.6983,4.4549,4.5768,36182,0
2011-03-22,4.586,4.586,4.2303,4.3425,224875,0
2011-03-23,4.3522,4.5205,4.2398,4.4268,133223,0
2011-03-24,4.6141,4.6609,4.5299,4.6141,5935,0
2011-03-25,4.6048,4.6609,4.4642,4.5577,52092,0
2011-03-28,4.5953,4.6329,4.4642,4.5392,56698,0
2011-03-29,4.6983,4.6983,4.4268,4.4268,50050,0
2011-03-30,4.5111,4.6141,4.3988,4.4364,82362,0
2011-03-31,4.586,4.6515,4.4832,4.5392,525647,0
2011-04-01,4.5487,4.5953,4.4738,4.5019,92829,0
2011-04-04,4.5392,4.5577,4.4176,4.4268,53534,0
2011-04-05,4.4738,4.4738,4.3052,4.4176,69163,0
2011-04-06,4.4176,4.586,4.3522,4.5768,74457,0
2011-04-07,4.586,4.586,4.4455,4.5768,49326,0
2011-04-08,4.5487,4.586,4.5111,4.5768,33038,0
2011-04-11,4.5674,4.5768,4.4924,4.5487,33812,0
2011-04-12,4.4924,4.5111,4.4268,4.4924,21346,0
2011-04-13,4.4738,4.4832,4.4268,4.4642,22060,0
2011-04-14,4.4268,4.5674,4.3802,4.5019,54644,0
2011-04-15,4.4924,4.5299,4.3332,4.4082,73776,0
2011-04-18,4.3896,4.3896,4.2587,4.2677,63054,0
2011-04-19,4.4549,4.5019,4.1839,4.2303,98683,0
2011-04-20,4.2677,4.3146,4.2489,4.2772,162721,0
2011-04-21,4.2772,4.3522,4.2772,4.3241,33263,0
2011-04-25,4.4832,4.4832,4.2303,4.3052,50429,0
2011-04-26,4.3522,4.4082,4.2119,4.2587,83597,0
2011-04-27,4.2677,4.5019,4.1462,4.3802,229877,0
2011-04-28,4.4455,4.586,4.3988,4.5487,53398,0
2011-04-29,4.5392,4.5577,4.4455,4.4832,12502,0
2011-05-02,4.4738,4.5953,4.4455,4.5674,58343,0
2011-05-03,4.6797,4.6797,4.5487,4.6233,320208,0
2011-05-04,4.6609,4.6702,4.5299,4.5674,297044,0
2011-05-05,4.5674,4.6048,4.5392,4.5487,116580,0
2011-05-06,4.5487,4.6233,4.5392,4.5392,80821,0
2011-05-09,4.5299,4.5768,4.4455,4.4924,143241,0
2011-05-10,4.5299,4.6702,4.5111,4.6329,233705,0
2011-05-11,4.586,4.7266,4.586,4.6983,124701,0
2011-05-12,4.6422,4.6797,4.6048,4.6329,56514,0
2011-05-13,4.6141,4.7171,4.586,4.6702,135524,0
2011-05-16,4.6609,4.6983,4.6141,4.6702,88663,0
2011-05-17,4.6141,4.6609,4.5019,4.586,79075,0
2011-05-18,4.586,4.6048,4.4642,4.586,60690,0
2011-05-19,4.5953,4.6233,4.5487,4.5768,92062,0
2011-05-20,4.5205,4.5392,4.4176,4.4832,67592,0
2011-05-23,4.4455,4.4455,4.3332,4.3332,120136,0
2011-05-24,4.3241,4.3802,4.2398,4.3522,105791,0
2011-05-25,4.3052,4.4268,4.2866,4.4176,30303,0
2011-05-26,4.4455,4.6141,4.4268,4.5111,107123,0
2011-05-27,4.5487,4.6329,4.4924,4.5953,18140,0
2011-05-31,4.6983,4.6983,4.5953,4.6797,137031,0
2011-06-01,4.6983,4.7266,4.5487,4.5674,53010,0
2011-06-02,4.6141,4.7266,4.5205,4.7078,72210,0
2011-06-03,4.7078,4.7266,4.6048,4.6329,36547,0
2011-06-06,4.6609,4.7171,4.6329,4.6891,74591,0
2011-06-07,4.6702,4.6797,4.6233,4.6422,50108,0
2011-06-08,4.6609,4.7919,4.6048,4.7919,98884,0
2011-06-09,4.7637,4.9699,4.6891,4.9602,256765,0
2011-06-10,4.9602,4.998,4.7547,4.9602,117541,0
2011-06-13,4.9416,4.9416,4.7266,4.8573,69307,0
2011-06-14,4.8201,4.867,4.7171,4.8015,42011,0
2011-06-15,4.6891,4.7732,4.6797,4.7637,81154,0
2011-06-16,4.6891,4.7358,4.6233,4.6983,71701,0
2011-06-17,4.6797,4.6983,4.5487,4.6329,110530,0
2011-06-20,4.5953,4.6609,4.5577,4.6515,49986,0
2011-06-21,4.6515,4.8201,4.6048,4.7078,112134,0
2011-06-22,4.7358,4.8388,4.6422,4.7826,56818,0
2011-06-23,4.7266,4.8293,4.6048,4.7826,117690,0
2011-06-24,4.7826,4.7826,4.5577,4.6048,4456301,0
2011-06-27,4.6329,4.7547,4.4549,4.6797,135453,0
2011-06-28,4.6702,4.7078,4.5577,4.6983,109646,0
2011-06-29,4.6609,4.6983,4.586,4.6891,75220,0
2011-06-30,4.6329,4.6983,4.6141,4.6422,70409,0
2011-07-01,4.6609,4.7266,4.6329,4.6797,92075,0
2011-07-05,4.6983,4.7826,4.6233,4.7637,68016,0
2011-07-06,4.7732,4.8388,4.6609,4.7078,52953,0
2011-07-07,4.7171,4.8573,4.7171,4.7732,111711,0
2011-07-08,4.7358,4.8015,4.6233,4.7449,38159,0
2011-07-11,4.7171,4.7171,4.6141,4.6329,32218,0
2011-07-12,4.6329,4.6329,4.5577,4.5953,56223,0
2011-07-13,4.6233,4.6797,4.5768,4.6797,32857,0
2011-07-14,4.7358,4.7358,4.5392,4.5577,114881,0
2011-07-15,4.5577,4.6609,4.4549,4.5205,78445,0
2011-07-18,4.5299,4.5299,4.3052,4.3522,35761,0
2011-07-19,4.3988,4.6329,4.3988,4.6141,49007,0
2011-07-20,4.6141,4.6702,4.4549,4.5019,22221,0
2011-07-21,4.5299,4.6891,4.4549,4.6702,45725,0
2011-07-22,4.6702,4.7078,4.6141,4.6609,10404,0
2011-07-25,4.6048,4.6048,4.4176,4.5111,68369,0
2011-07-26,4.5019,4.5019,4.2398,4.3332,73307,0
2011-07-27,4.3613,4.3613,4.1929,4.2303,277494,0
2011-07-28,4.0902,4.3988,4.0902,4.3988,41717,0
2011-07-29,4.3332,4.3988,4.2209,4.3896,47047,0
2011-08-01,4.4082,4.4176,4.3146,4.3708,72688,0
2011-08-02,4.3425,4.3708,4.2119,4.2119,56156,0
2011-08-03,4.2209,4.3708,4.0806,4.2209,72751,0
2011-08-04,4.1086,4.2587,4.015,4.043,80492,0
2011-08-05,4.0806,4.1742,3.8936,4.0057,49464,0
2011-08-08,3.9497,4.1742,3.7061,3.725,153665,0
2011-08-09,3.7813,3.884,3.6126,3.884,181488,0
2011-08-10,3.8749,3.8749,3.5753,3.6126,162730,0
2011-08-11,3.6314,4.0525,3.5378,3.9027,199117,0
2011-08-12,3.8184,3.9027,3.6314,3.7157,57973,0
2011-08-15,3.7342,3.884,3.6688,3.8466,42045,0
2011-08-16,3.7998,3.8374,3.6502,3.697,71941,0
2011-08-17,3.7061,3.8466,3.7061,3.7717,29159,0
2011-08-18,3.7061,3.8466,3.6502,3.6782,123113,0
2011-08-19,3.6596,3.7439,3.6126,3.6218,73918,0
2011-08-22,3.697,3.697,3.5284,3.5565,77283,0
2011-08-23,3.5659,3.7061,3.5098,3.6875,108684,0
2011-08-24,3.6782,3.7998,3.6407,3.7813,43363,0
2011-08-25,3.9121,3.9121,3.5284,3.5565,131548,0
2011-08-26,3.5846,3.6875,3.5565,3.6596,49079,0
2011-08-29,3.697,3.9307,3.6218,3.9027,58800,0
2011-08-30,3.7624,3.9121,3.7157,3.9121,29470,0
2011-08-31,3.9121,3.9215,3.7813,3.856,97728,0
2011-09-01,3.7998,3.8936,3.6688,3.725,64069,0
2011-09-02,3.6596,3.7157,3.5565,3.5659,48244,0
2011-09-06,3.5659,3.594,3.4256,3.4723,193295,0
2011-09-07,3.5098,3.6126,3.5098,3.5753,54616,0
2011-09-08,3.8653,3.8653,3.4536,3.4629,94975,0
2011-09-09,3.4536,3.4536,3.3692,3.3692,73709,0
2011-09-12,3.3318,3.5473,3.3318,3.5003,33420,0
2011-09-13,3.5191,3.6502,3.4816,3.5191,33087,0
2011-09-14,3.5565,3.6314,3.4816,3.6034,45978,0
2011-09-15,3.6314,3.6502,3.5565,3.6407,35165,0
2011-09-16,3.6218,3.6596,3.6218,3.6502,78712,0
2011-09-19,3.5565,3.5565,3.4536,3.5378,68530,0
2011-09-20,3.5098,3.5565,3.4067,3.4161,45714,0
2011-09-21,3.4256,3.5003,3.2572,3.2663,79483,0
2011-09-22,3.2477,3.3226,3.1446,3.1821,144578,0
2011-09-23,3.1915,3.2663,3.1727,3.2383,42017,0
2011-09-26,3.2572,3.3318,3.1446,3.3038,37820,0
2011-09-27,3.388,3.5284,3.3132,3.4536,63414,0
2011-09-28,3.5003,3.5003,3.2663,3.2663,57564,0
2011-09-29,3.3318,3.3318,3.2383,3.2757,37381,0
2011-09-30,3.2383,3.2943,3.1356,3.2007,72470,0
2011-10-03,3.1821,3.2757,3.0419,3.0511,104484,0
2011-10-04,3.0233,3.4067,2.9482,3.3413,147126,0
2011-10-05,3.3132,3.4067,3.1636,3.3038,45277,0
2011-10-06,3.2851,3.3226,3.2477,3.3226,59603,0
2011-10-07,3.3226,3.5191,3.1821,3.2477,50419,0
2011-10-10,3.2943,3.4536,3.1446,3.4536,91269,0
2011-10-11,3.4067,3.4723,3.2943,3.4256,67840,0
2011-10-12,3.4909,3.6218,3.388,3.5846,75164,0
2011-10-13,3.5473,3.6502,3.5473,3.594,46310,0
2011-10-14,3.6218,3.6502,3.4256,3.6126,45506,0
2011-10-17,3.5659,3.6596,3.5378,3.5378,45540,0
2011-10-18,3.6314,3.7439,3.5378,3.7061,74449,0
2011-10-19,3.697,3.7061,3.5191,3.5378,40938,0
2011-10-20,3.4816,3.6502,3.4629,3.6218,15196,0
2011-10-21,3.7061,3.7061,3.6407,3.6502,87918,0
2011-10-24,3.6502,3.725,3.6218,3.697,208262,0
2011-10-25,3.6688,3.697,3.5003,3.5378,57196,0
2011-10-26,3.594,3.6034,3.4816,3.5565,81692,0
2011-10-27,3.8749,3.8749,3.594,3.7342,224517,0
2011-10-28,3.7342,3.8095,3.7157,3.7439,97132,0
2011-10-31,3.7061,3.7061,3.5473,3.6034,106518,0
2011-11-01,3.4629,3.7439,3.4629,3.6034,444091,0
2011-11-02,3.6688,3.7439,3.594,3.6407,166437,0
2011-11-03,3.6502,3.7717,3.5098,3.7439,76342,0
2011-11-04,3.6875,3.7717,3.5098,3.7439,2363425,0
2011-11-07,3.7439,3.7717,3.6314,3.7342,50973,0
2011-11-08,3.7342,3.8279,3.7157,3.8095,180748,0
2011-11-09,3.7439,3.7904,3.594,3.594,127797,0
2011-11-10,3.6126,3.725,3.6126,3.6596,41945,0
2011-11-11,3.6596,3.7624,3.5565,3.7342,85716,0
2011-11-14,3.697,3.697,3.5378,3.5659,110993,0
2011-11-15,3.5565,3.6875,3.5565,3.6782,56169,0
2011-11-16,3.6596,3.7813,3.6407,3.697,148128,0
2011-11-17,3.6502,3.753,3.5846,3.725,164985,0
2011-11-18,3.7342,3.7813,3.5284,3.5753,75448,0
2011-11-21,3.5659,3.5659,3.4348,3.4723,58304,0
2011-11-22,3.4909,3.5473,3.4348,3.4629,93535,0
2011-11-23,3.4348,3.4348,3.2572,3.3038,351843,0
2011-11-25,3.3318,3.3788,3.2477,3.2477,113149,0
2011-11-28,3.3226,3.3692,3.2572,3.3507,547450,0
2011-11-29,3.3599,3.4256,3.3413,3.388,45035,0
2011-11-30,3.5191,3.6875,3.4348,3.6407,208123,0
2011-12-01,3.4536,3.5565,3.4441,3.4816,107621,0
2011-12-02,3.5191,3.5191,3.4723,3.5098,25182,0
2011-12-05,3.4816,3.6034,3.4816,3.6034,72438,0
2011-12-06,3.594,3.594,3.4816,3.5003,113640,0
2011-12-07,3.4816,3.5098,3.3692,3.4629,126121,0
2011-12-08,3.4256,3.4441,3.3318,3.3413,65058,0
2011-12-09,3.3692,3.5098,3.3692,3.5003,236766,0
2011-12-12,3.4348,3.4816,3.4161,3.4816,195468,0
2011-12-13,3.5191,3.5565,3.4161,3.4348,1350720,0
2011-12-14,3.4161,3.697,3.4161,3.5846,121164,0
2011-12-15,3.6126,3.6126,3.4536,3.5565,73579,0
2011-12-16,3.5846,3.725,3.5003,3.6314,397614,0
2011-12-19,3.6407,3.6502,3.4161,3.4256,89824,0
2011-12-20,3.5098,3.5659,3.4629,3.5659,144327,0
2011-12-21,3.5473,3.7342,3.5191,3.7157,220838,0
2011-12-22,3.7342,3.8095,3.6218,3.7904,202229,0
2011-12-23,3.7998,3.8374,3.7439,3.7813,29208,0
2011-12-27,3.7342,3.753,3.6218,3.6782,140449,0
2011-12-28,3.697,3.7157,3.6407,3.6688,89926,0
2011-12-29,3.7061,3.7813,3.6875,3.7624,135338,0
2011-12-30,3.7439,3.8184,3.6218,3.8184,186922,0
2012-01-03,3.884,3.9497,3.8374,3.9307,181969,0
2012-01-04,3.9497,3.9497,3.8374,3.9027,76787,0
2012-01-05,3.6407,3.9307,3.6407,3.9215,32123,0
2012-01-06,3.9215,4.0057,3.884,3.9776,62565,0
2012-01-09,3.9966,4.0339,3.9307,4.0244,66647,0
2012-01-10,4.0902,4.1086,4.015,4.0714,92262,0
2012-01-11,4.0714,4.0714,3.9776,4.043,46474,0
2012-01-12,4.0525,4.0714,3.9027,4.0525,28294,0
2012-01-13,3.9686,4.0621,3.9589,4.0057,63302,0
2012-01-17,4.015,4.0244,3.9776,4.015,61220,0
2012-01-18,4.0057,4.0621,3.9402,4.0339,93136,0
2012-01-19,4.015,4.0339,3.8466,3.9966,60314,0
2012-01-20,4.0244,4.0714,3.9589,4.0714,71156,0
2012-01-23,4.0714,4.0993,4.015,4.0902,36460,0
2012-01-24,3.9869,4.0714,3.9869,4.0244,75404,0
2012-01-25,4.0244,4.2022,4.015,4.1742,138473,0
2012-01-26,4.2022,4.2398,4.0525,4.0621,87623,0
2012-01-27,4.0339,4.1555,4.0339,4.1367,40487,0
2012-01-30,4.0621,4.1275,4.0525,4.0902,48394,0
2012-01-31,4.1275,4.1367,4.043,4.0806,57419,0
2012-02-01,4.0806,4.3896,4.0714,4.2959,97950,0
2012-02-02,4.2587,4.3988,4.1929,4.2959,417600,0
2012-02-03,4.3613,4.5299,4.3146,4.4364,454722,0
2012-02-06,4.4082,4.5674,4.3802,4.5111,271291,0
2012-02-07,4.4176,4.6048,4.4176,4.5674,59557,0
2012-02-08,4.586,4.586,4.5205,4.5577,42397,0
2012-02-09,4.5577,4.5577,4.4924,4.5019,26274,0
2012-02-10,4.3896,4.5019,4.2772,4.4082,53739,0
2012-02-13,4.4549,4.5577,4.4549,4.4738,52406,0
2012-02-14,4.4642,4.4642,4.2772,4.3802,33626,0
2012-02-15,4.4082,4.4082,4.2303,4.2587,48921,0
2012-02-16,4.2489,4.4082,4.2209,4.3988,75192,0
2012-02-17,4.4082,4.5299,4.4082,4.5111,98281,0
2012-02-21,4.4738,4.5019,4.3332,4.3332,63674,0
2012-02-22,4.3522,4.4082,4.2119,4.2587,138043,0
2012-02-23,4.2677,4.3522,4.2398,4.3146,61438,0
2012-02-24,4.3522,4.3613,4.2398,4.2587,32080,0
2012-02-27,4.2119,4.2398,4.1367,4.2209,22696,0
2012-02-28,4.1555,4.2398,4.1462,4.2398,25429,0
2012-02-29,4.2398,4.2866,4.1839,4.2587,84850,0
2012-03-01,4.2587,4.3052,4.2398,4.2587,42155,0
2012-03-02,4.2398,4.2677,4.1181,4.1462,77307,0
2012-03-05,4.1181,4.2677,4.1181,4.2587,25048,0
2012-03-06,4.1929,4.2677,4.1839,4.2303,86957,0
2012-03-07,4.1929,4.3052,4.1929,4.3052,20178,0
2012-03-08,4.3052,4.4082,4.2119,4.2772,104902,0
2012-03-09,4.2587,4.3522,4.1742,4.3425,60686,0
2012-03-12,4.2959,4.5019,4.2959,4.4924,159905,0
2012-03-13,4.4924,4.6702,4.4832,4.6329,83422,0
2012-03-14,4.6329,4.6329,4.5019,4.5299,101432,0
2012-03-15,4.4642,4.5577,4.4642,4.5487,51421,0
2012-03-16,4.5487,4.5487,4.4455,4.5299,581254,0
2012-03-19,4.4738,4.6609,4.4738,4.5953,58076,0
2012-03-20,4.5392,4.6891,4.4924,4.5953,70833,0
2012-03-21,4.5299,4.586,4.4642,4.5111,31727,0
2012-03-22,4.4455,4.5205,4.4455,4.5019,42511,0
2012-03-23,4.4924,4.6048,4.4832,4.6048,36367,0
2012-03-26,4.6422,4.6422,4.5392,4.5953,60975,0
2012-03-27,4.586,4.6048,4.4832,4.5299,66114,0
2012-03-28,4.5299,4.5299,4.4268,4.4738,43841,0
2012-03-29,4.4364,4.5111,4.4082,4.4738,55664,0
2012-03-30,4.5205,4.5577,4.4455,4.4924,121935,0
2012-04-02,4.4738,4.7449,4.4082,4.6797,105162,0
2012-04-03,4.5768,4.6515,4.4455,4.5205,83926,0
2012-04-04,4.4455,4.5019,4.4176,4.4455,105830,0
2012-04-05,4.4642,4.4924,4.4176,4.4642,37116,0
2012-04-09,4.3896,4.4268,4.3052,4.3052,97298,0
2012-04-10,4.3146,4.3425,4.1555,4.165,128226,0
2012-04-11,4.2303,4.2677,4.1929,4.2677,80881,0
2012-04-12,4.2587,4.3241,4.2587,4.2866,47168,0
2012-04-13,4.2587,4.2677,4.2119,4.2398,54609,0
2012-04-16,4.2489,4.3332,4.2303,4.2772,18496,0
2012-04-17,4.2959,4.3613,4.2772,4.3052,39675,0
2012-04-18,4.2677,4.2959,4.2119,4.2119,31878,0
2012-04-19,4.2303,4.2489,4.1555,4.1742,50503,0
2012-04-20,4.4832,4.4832,4.1367,4.2022,68299,0
2012-04-23,4.1462,4.2119,4.0806,4.1839,50944,0
2012-04-24,4.1742,4.3332,4.1742,4.3332,34347,0
2012-04-25,4.3802,4.4176,4.3052,4.3802,56293,0
2012-04-26,4.3896,4.4455,4.2587,4.4176,44987,0
2012-04-27,4.4268,4.6048,4.4268,4.5953,50093,0
2012-04-30,4.5674,4.5674,4.3241,4.4082,98815,0
2012-05-01,4.4924,4.6702,4.4455,4.4455,99661,0
2012-05-02,4.4082,4.5487,4.3802,4.5111,39381,0
2012-05-03,4.5205,4.5205,4.3802,4.4642,69352,0
2012-05-04,4.4268,4.4364,4.2398,4.2587,94750,0
2012-05-07,4.2209,4.2959,4.1839,4.2587,70210,0
2012-05-08,4.2209,4.3146,4.2209,4.2959,46641,0
2012-05-09,4.2398,4.3052,4.2398,4.2587,26272,0
2012-05-10,4.3052,4.3146,4.2587,4.2866,15461,0
2012-05-11,4.2398,4.2959,4.1839,4.2119,78403,0
2012-05-14,4.1181,4.1181,3.8374,3.884,618073,0
2012-05-15,3.9027,3.9307,3.8374,3.8374,224083,0
2012-05-16,3.8466,3.9027,3.8374,3.8936,169697,0
2012-05-17,3.9027,3.9027,3.856,3.856,69183,0
2012-05-18,3.8374,3.884,3.8279,3.8374,92567,0
2012-05-21,3.856,3.856,3.7342,3.7998,163974,0
2012-05-22,3.7904,3.7998,3.6407,3.6688,98118,0
2012-05-23,3.6688,3.7439,3.6688,3.7439,165388,0
2012-05-24,3.753,3.7813,3.697,3.7717,240620,0
2012-05-25,3.7813,4.0244,3.7439,3.9686,220863,0
2012-05-29,3.9776,4.0621,3.9589,4.0621,211022,0
2012-05-30,4.015,4.043,3.9966,4.0057,57120,0
2012-05-31,3.9966,4.2209,3.9589,4.165,294897,0
2012-06-01,4.1086,4.165,4.0244,4.0525,110444,0
2012-06-04,4.0525,4.1742,4.0525,4.1742,332448,0
2012-06-05,4.1275,4.1839,4.1086,4.165,196641,0
2012-06-06,4.165,4.2959,4.1555,4.2772,278627,0
2012-06-07,4.3425,4.3425,4.2303,4.2959,134017,0
2012-06-08,4.2772,4.3052,4.1929,4.2677,329434,0
2012-06-11,4.3241,4.3241,4.1086,4.1086,96192,0
2012-06-12,4.1275,4.1462,4.0525,4.0993,80386,0
2012-06-13,4.0806,4.1742,4.0525,4.0714,48226,0
2012-06-14,4.0621,4.2022,4.0621,4.165,41168,0
2012-06-15,4.1462,4.2489,4.0621,4.2398,182163,0
2012-06-18,4.1929,4.2303,4.1462,4.165,46541,0
2012-06-19,4.165,4.2587,4.1181,4.2587,95938,0
2012-06-20,4.2677,4.2772,4.1929,4.2398,77378,0
2012-06-21,4.2303,4.2303,3.9776,3.9966,98628,0
2012-06-22,4.0339,4.2489,4.015,4.2398,526639,0
2012-06-25,4.1555,4.2489,4.0244,4.2209,65448,0
2012-06-26,4.2119,4.2209,4.1367,4.2022,67839,0
2012-06-27,4.2119,4.3241,4.1275,4.3146,77252,0
2012-06-28,4.2677,4.3425,4.2119,4.3241,70430,0
2012-06-29,4.4176,4.4176,4.3096,4.4082,141016,0
2012-07-02,4.4082,4.4082,4.2587,4.3708,76567,0
2012-07-03,4.3802,4.4364,4.3613,4.4364,53912,0
2012-07-05,4.4176,4.4176,4.3708,4.4082,33146,0
2012-07-06,4.3425,4.4549,4.3241,4.4455,70281,0
2012-07-09,4.4176,4.4268,4.3332,4.4268,57429,0
2012-07-10,4.4364,4.4738,4.3425,4.3896,70854,0
2012-07-11,4.3802,4.4268,4.3613,4.4082,65128,0
2012-07-12,4.3896,4.5205,4.3522,4.4082,163232,0
2012-07-13,4.4176,4.5205,4.4176,4.4549,59704,0
2012-07-16,4.4268,4.4268,4.3708,4.4176,31522,0
2012-07-17,4.4549,4.5392,4.3988,4.4738,66395,0
2012-07-18,4.4455,4.4924,4.4176,4.4738,119251,0
2012-07-19,4.4832,4.4832,4.3708,4.4082,20739,0
2012-07-20,4.3522,4.3802,4.2866,4.3522,54195,0
2012-07-23,4.2866,4.3332,4.2677,4.3052,36920,0
2012-07-24,4.3332,4.3332,4.2959,4.3052,43836,0
2012-07-25,4.3522,4.3708,4.3052,4.3241,24220,0
2012-07-26,4.3896,4.3896,4.2772,4.3052,37553,0
2012-07-27,4.3052,4.3896,4.2866,4.3896,87734,0
2012-07-30,4.3896,4.3896,4.2489,4.2866,43168,0
2012-07-31,4.3052,4.3332,4.2677,4.2959,107964,0
2012-08-01,4.3052,4.3241,4.1181,4.1181,99930,0
2012-08-02,4.0714,4.1555,4.0525,4.1367,78701,0
2012-08-03,4.1742,4.2959,4.1742,4.2398,69128,0
2012-08-06,4.2587,4.3332,4.2209,4.2772,46120,0
2012-08-07,4.3146,4.3425,4.2303,4.3425,97435,0
2012-08-08,4.3425,4.3896,4.3052,4.3708,43051,0
2012-08-09,4.3425,4.4268,4.3241,4.3988,66897,0
2012-08-10,4.4082,4.4268,4.3613,4.4082,192035,0
2012-08-13,4.3802,4.4364,4.2489,4.4268,42298,0
2012-08-14,4.4364,4.4549,4.3332,4.4364,129882,0
2012-08-15,4.4364,4.4832,4.2866,4.4738,102923,0
2012-08-16,4.4832,4.4924,4.4176,4.4924,80566,0
2012-08-17,4.4738,4.5487,4.4364,4.5487,60936,0
2012-08-20,4.5487,4.5577,4.4455,4.4832,149012,0
2012-08-21,4.4924,4.5392,4.4549,4.5299,98075,0
2012-08-22,4.4832,4.5205,4.4455,4.5111,63666,0
2012-08-23,4.4924,4.5392,4.4455,4.5019,64484,0
2012-08-24,4.4738,4.5299,4.4455,4.5205,44329,0
2012-08-27,4.5299,4.5487,4.4364,4.5205,42034,0
2012-08-28,4.5111,4.5205,4.4549,4.5019,68717,0
2012-08-29,4.4832,4.5299,4.4832,4.5205,48979,0
2012-08-30,4.4738,4.5111,4.4642,4.4832,62441,0
2012-08-31,4.4549,4.5299,4.4549,4.4924,71150,0
2012-09-04,4.4924,4.5205,4.4176,4.5019,105963,0
2012-09-05,4.5205,4.5205,4.4455,4.4642,95980,0
2012-09-06,4.4832,4.5768,4.4642,4.5299,106916,0
2012-09-07,4.5674,4.7732,4.4924,4.6609,191327,0
2012-09-10,4.6422,4.6422,4.5768,4.5768,89805,0
2012-09-11,4.5674,4.6233,4.4924,4.5674,92169,0
2012-09-12,4.5487,4.5577,4.4924,4.5299,49946,0
2012-09-13,4.5299,4.6329,4.4832,4.5299,81893,0
2012-09-14,4.5674,4.6048,4.4924,4.5392,139487,0
2012-09-17,4.5299,4.5299,4.4924,4.5111,47546,0
2012-09-18,4.5205,4.5205,4.4549,4.4924,53240,0
2012-09-19,4.5205,4.5205,4.4455,4.4455,64513,0
2012-09-20,4.4364,4.4738,4.3613,4.4549,193099,0
2012-09-21,4.5205,4.7171,4.4642,4.6702,828404,0
2012-09-24,4.6329,4.7732,4.6048,4.7449,632918,0
2012-09-25,4.7637,4.7637,4.6515,4.7171,370620,0
2012-09-26,4.7078,4.7171,4.586,4.6329,103235,0
2012-09-27,4.6422,4.7078,4.586,4.6983,216652,0
2012-09-28,4.6609,4.6609,4.6233,4.6233,187352,0
2012-10-01,4.6891,4.9602,4.6048,4.8015,842814,0
2012-10-02,4.7637,4.8106,4.7449,4.7732,185545,0
2012-10-03,4.7637,4.876,4.6983,4.867,265327,0
2012-10-04,4.876,4.8854,4.7637,4.8854,138089,0
2012-10-05,4.9044,4.9416,4.8622,4.9135,258003,0
2012-10-08,4.876,4.9231,4.7637,4.7826,48594,0
2012-10-09,4.7919,4.8201,4.586,4.6233,107777,0
2012-10-10,4.6329,4.6422,4.4924,4.6048,515274,0
2012-10-11,4.6515,4.6609,4.586,4.6233,171485,0
2012-10-12,4.6233,4.6702,4.5768,4.6233,154255,0
2012-10-15,4.6233,4.6329,4.5674,4.6233,125749,0
2012-10-16,4.6609,4.6983,4.6422,4.6983,78195,0
2012-10-17,4.7171,4.8293,4.6233,4.8201,70222,0
2012-10-18,4.8015,4.8201,4.7266,4.7637,141258,0
2012-10-19,4.7358,4.7547,4.5953,4.6422,142915,0
2012-10-22,4.6422,4.6422,4.5111,4.5487,49987,0
2012-10-23,4.5487,4.6233,4.4455,4.5953,78377,0
2012-10-24,4.6048,4.6891,4.4082,4.5953,111008,0
2012-10-25,4.6422,4.6422,4.5299,4.586,44865,0
2012-10-26,4.5953,4.6233,4.5111,4.586,33421,0
2012-10-31,4.5953,4.6797,4.4924,4.6797,197173,0
2012-11-01,4.6797,4.7266,4.586,4.6233,155924,0
2012-11-02,4.6609,4.7919,4.586,4.586,116139,0
2012-11-05,4.5953,4.6891,4.586,4.6797,64068,0
2012-11-06,4.7078,4.7826,4.6609,4.7449,72468,0
2012-11-07,4.7171,4.7358,4.5019,4.5019,93068,0
2012-11-08,4.6141,4.6515,4.5509,4.6141,210597,0
2012-11-09,4.5953,4.6983,4.5674,4.6609,39081,0
2012-11-12,4.6609,4.7266,4.6609,4.6983,71606,0
2012-11-13,4.6797,4.7266,4.6797,4.6891,38685,0
2012-11-14,4.7078,4.7266,4.5019,4.5019,61395,0
2012-11-15,4.5205,4.7078,4.5019,4.6797,306859,0
2012-11-16,4.6797,4.7266,4.6329,4.6983,251624,0
2012-11-19,4.7266,4.8573,4.6983,4.7732,154325,0
2012-11-20,4.7547,4.8106,4.7171,4.7547,26054,0
2012-11-21,4.7547,4.8106,4.6797,4.7919,60015,0
2012-11-23,4.8201,4.8293,4.7266,4.7449,26201,0
2012-11-26,4.7449,4.7826,4.675,4.7637,51483,0
2012-11-27,4.7732,4.8106,4.7358,4.7637,56045,0
2012-11-28,4.7637,4.7919,4.6891,4.7732,24071,0
2012-11-29,4.7732,4.867,4.6797,4.867,53189,0
2012-11-30,4.9044,4.9135,4.867,4.9135,151429,0
2012-12-03,4.9323,4.9416,4.7732,4.867,50988,0
2012-12-04,4.876,4.9135,4.7642,4.8854,41528,0
2012-12-05,4.876,4.9135,4.8015,4.8481,59824,0
2012-12-06,4.8293,4.8949,4.7358,4.8854,55946,0
2012-12-07,4.9135,4.9135,4.7541,4.7732,87408,0
2012-12-10,4.7732,4.8201,4.6891,4.8015,138870,0
2012-12-11,4.8106,4.8293,4.7171,4.7547,86302,0
2012-12-12,4.7637,4.8293,4.7637,4.7637,69218,0
2012-12-13,4.7826,4.867,4.7449,4.8573,32079,0
2012-12-14,4.8106,4.8201,4.586,4.7266,75629,0
2012-12-17,4.7449,4.8949,4.6797,4.8949,47950,0
2012-12-18,4.8949,4.9135,4.7919,4.9135,133926,0
2012-12-19,4.867,4.9416,4.7826,4.9323,87424,0
2012-12-20,4.8854,5.0447,4.7919,4.9602,157194,0
2012-12-21,4.9699,4.9699,4.8388,4.8854,360797,0
2012-12-24,4.876,4.9323,4.8201,4.8949,28036,0
2012-12-26,4.8949,4.9135,4.7919,4.8854,44812,0
2012-12-27,4.9044,4.9044,4.7078,4.8293,82735,0
2012-12-28,4.8201,4.867,4.7449,4.8201,40238,0
2012-12-31,4.8293,4.9044,4.7449,4.8949,83527,0
2013-01-02,4.9602,5.054,4.8949,5.0353,325918,0
2013-01-03,5.0259,5.1102,4.9791,5.0724,133877,0
2013-01-04,5.0915,5.1382,5.0072,5.1195,182854,0
2013-01-07,5.0724,5.1475,4.867,5.054,78935,0
2013-01-08,5.0259,5.1571,5.0259,5.1195,77218,0
2013-01-09,5.129,5.129,5.0635,5.1006,46614,0
2013-01-10,5.0915,5.1382,5.0259,5.0635,36708,0
2013-01-11,5.0724,5.1006,5.0259,5.0635,20170,0
2013-01-14,5.0635,5.1945,5.0353,5.1475,59395,0
2013-01-15,5.1006,5.1756,5.0353,5.1475,81670,0
2013-01-16,5.1195,5.1756,5.0635,5.1102,30981,0
2013-01-17,5.1475,5.1475,5.0167,5.054,71506,0
2013-01-18,5.0447,5.054,4.9044,5.0259,70019,0
2013-01-22,5.0259,5.1195,5.0167,5.1102,19488,0
2013-01-23,5.0915,5.1382,5.0821,5.1382,56416,0
2013-01-24,5.129,5.1475,5.0724,5.1102,52982,0
2013-01-25,5.1195,5.1475,5.0259,5.0915,44071,0
2013-01-28,5.129,5.3254,5.0353,5.2972,339135,0
2013-01-29,5.2785,5.4191,5.1475,5.3067,50139,0
2013-01-30,5.2882,5.3722,5.1571,5.1756,29162,0
2013-01-31,5.1661,5.4097,5.1661,5.3162,154341,0
2013-02-01,5.3067,5.674,5.3067,5.5782,155806,0
2013-02-04,5.55,5.55,5.2505,5.3443,64892,0
2013-02-05,5.4284,5.5127,5.3535,5.4939,68686,0
2013-02-06,5.3818,5.6061,5.3818,5.5782,99637,0
2013-02-07,5.5595,5.6153,5.4752,5.6153,167453,0
2013-02-08,5.6436,5.6626,5.1662,5.4752,197343,0
2013-02-11,5.2693,5.4563,5.1571,5.3626,125392,0
2013-02-12,5.3535,5.4191,5.3162,5.4097,97902,0
2013-02-13,5.4003,5.4752,5.3347,5.4658,150691,0
2013-02-14,5.4563,5.4648,5.3347,5.3347,729331,0
2013-02-15,5.3818,5.4191,5.3626,5.4003,102946,0
2013-02-19,5.4284,5.4658,5.3347,5.4284,48142,0
2013-02-20,5.4191,5.4472,5.2599,5.2693,212201,0
2013-02-21,5.2882,5.3626,5.2505,5.2785,81115,0
2013-02-22,5.3162,5.3626,5.2411,5.3626,59140,0
2013-02-25,5.4003,5.4284,5.0821,5.2411,66762,0
2013-02-26,5.2318,5.3067,5.1231,5.1475,88604,0
2013-02-27,5.1571,5.3162,5.1382,5.2505,39535,0
2013-02-28,5.2411,5.3535,5.2365,5.3162,80028,0
2013-03-01,5.2318,5.3722,5.2318,5.3722,47897,0
2013-03-04,5.3722,5.3722,5.2972,5.3067,72503,0
2013-03-05,5.3535,5.3818,5.3067,5.3067,71135,0
2013-03-06,5.3347,5.3535,5.054,5.3254,530405,0
2013-03-07,5.3067,5.4939,5.2972,5.4843,68450,0
2013-03-08,5.5032,5.5061,5.4563,5.4752,98999,0
2013-03-11,5.4472,5.6153,5.4472,5.5687,61127,0
2013-03-12,5.5782,5.5782,5.4377,5.4563,48641,0
2013-03-13,5.4752,5.5127,5.2693,5.4843,19553,0
2013-03-14,5.4752,5.5032,5.3347,5.4658,79052,0
2013-03-15,5.4752,5.5872,5.4377,5.5127,203291,0
2013-03-18,5.4843,5.5032,5.3347,5.3443,83130,0
2013-03-19,5.3535,5.4003,5.2972,5.3347,65911,0
2013-03-20,5.3254,5.3254,5.1571,5.2785,70218,0
2013-03-21,5.2411,5.2693,5.1475,5.2599,51960,0
2013-03-22,5.2599,5.2785,5.2131,5.2599,40081,0
2013-03-25,5.2226,5.2882,5.2226,5.2785,29694,0
2013-03-26,5.3254,5.3254,5.2318,5.2411,25619,0
2013-03-27,5.2226,5.3722,5.129,5.2882,48594,0
2013-03-28,5.3254,5.3722,5.2693,5.2785,121259,0
2013-04-01,5.2882,5.3443,5.129,5.2318,58455,0
2013-04-02,5.2599,5.3254,5.0259,5.0635,125005,0
2013-04-03,5.054,5.2411,4.9699,4.9699,87417,0
2013-04-04,4.9602,5.1102,4.9602,5.0915,30901,0
2013-04-05,5.1945,5.2131,4.998,5.1661,118691,0
2013-04-08,5.1945,5.2039,5.1571,5.1756,63531,0
2013-04-09,5.1661,5.2599,5.129,5.1475,37614,0
2013-04-10,5.2318,5.3558,5.1382,5.3535,50869,0
2013-04-11,5.3347,5.3347,5.1382,5.2039,23413,0
2013-04-12,5.1945,5.3091,5.1475,5.2039,51425,0
2013-04-15,5.1945,5.1945,4.9323,4.9416,142849,0
2013-04-16,5.1056,5.1056,4.9838,5.0635,68505,0
2013-04-17,5.0167,5.054,4.876,4.9602,71127,0
2013-04-18,4.9509,5.0353,4.8481,4.9602,73798,0
2013-04-19,4.9416,5.0635,4.9416,5.0635,36570,0
2013-04-22,5.0821,5.1006,4.8293,5.0353,50232,0
2013-04-23,5.0915,5.129,4.9509,5.1006,34211,0
2013-04-24,5.0821,5.1382,5.0167,5.1006,23817,0
2013-04-25,5.1006,5.213,5.1006,5.1571,28059,0
2013-04-26,5.1571,5.2411,5.1195,5.1382,65024,0
2013-04-29,5.1006,5.2972,5.1006,5.2972,28198,0
2013-04-30,5.2693,5.4284,5.1571,5.3626,78542,0
2013-05-01,5.3254,5.4003,5.1102,5.129,175168,0
2013-05-02,5.1382,5.2131,5.0724,5.1756,82430,0
2013-05-03,5.4097,5.4284,5.2505,5.3626,44891,0
2013-05-06,5.3254,5.3722,5.3162,5.3443,28417,0
2013-05-07,5.3626,5.3722,5.3347,5.3626,26299,0
2013-05-08,5.3818,5.3818,5.3162,5.3254,50481,0
2013-05-09,5.3347,5.3818,5.3162,5.3347,36493,0
2013-05-10,5.3626,5.3818,5.3162,5.3722,30317,0
2013-05-13,5.3443,5.3626,5.3347,5.3347,8742,0
2013-05-14,5.3443,5.5127,5.3443,5.4939,188992,0
2013-05-15,5.4658,5.4939,5.3626,5.4939,165390,0
2013-05-16,5.4191,5.4939,5.3626,5.4752,38165,0
2013-05-17,5.4843,5.5313,5.4377,5.4658,111384,0
2013-05-20,5.4284,5.5313,5.4284,5.4658,42607,0
2013-05-21,5.4472,5.5032,5.3907,5.4843,24265,0
2013-05-22,5.4752,5.5313,5.3626,5.4003,38401,0
2013-05-23,5.3722,5.4658,5.3626,5.4472,29083,0
2013-05-24,5.4284,5.4563,5.3722,5.4377,24011,0
2013-05-28,5.4843,5.5313,5.4191,5.5313,91749,0
2013-05-29,5.4843,5.5313,5.3907,5.5127,43943,0
2013-05-30,5.5218,5.5313,5.4658,5.5313,78891,0
2013-05-31,5.482,5.5946,5.4536,5.4727,88283,0
2013-06-03,5.5127,5.6344,5.4939,5.5595,202049,0
2013-06-04,5.5595,5.5872,5.4377,5.5313,63576,0
2013-06-05,5.5127,5.6061,5.5032,5.55,69629,0
2013-06-06,5.5687,5.597,5.4752,5.5687,59921,0
2013-06-07,5.5687,5.5872,5.5218,5.5687,71798,0
2013-06-10,5.5782,5.6061,5.494,5.5782,91659,0
2013-06-11,5.4949,5.541,5.4949,5.5218,12772,0
2013-06-12,5.541,5.5595,5.4472,5.4843,35078,0
2013-06-13,5.5032,5.5127,5.4377,5.5127,33094,0
2013-06-14,5.5032,5.5595,5.3818,5.3818,63587,0
2013-06-17,5.4472,5.4472,5.3818,5.4097,47298,0
2013-06-18,5.4284,5.4563,5.3907,5.4377,93843,0
2013-06-19,5.4284,5.4284,5.2882,5.3347,70669,0
2013-06-20,5.2411,5.3347,5.1382,5.2131,80110,0
2013-06-21,5.2411,5.2411,5.1571,5.1756,224778,0
2013-06-24,5.1382,5.2505,5.1102,5.2318,112704,0
2013-06-25,5.3347,5.3722,5.2599,5.3254,86758,0
2013-06-26,5.3626,5.3626,5.1945,5.2226,36202,0
2013-06-27,5.2693,5.3626,5.2318,5.2599,51891,0
2013-06-28,5.258,5.5772,5.258,5.5489,443733,0
2013-07-01,5.5218,5.541,5.4563,5.5218,120967,0
2013-07-02,5.5032,5.5312,5.4472,5.4563,150111,0
2013-07-03,5.4284,5.5312,5.4284,5.5218,33652,0
2013-07-05,5.6061,5.6153,5.4843,5.5218,116860,0
2013-07-08,5.541,5.6061,5.3722,5.5595,72924,0
2013-07-09,5.597,5.597,5.5127,5.5218,148680,0
2013-07-10,5.5687,5.597,5.5418,5.5782,44214,0
2013-07-11,5.6153,5.6153,5.5687,5.6153,54199,0
2013-07-12,5.5872,5.6251,5.5312,5.6061,132145,0
2013-07-15,5.6809,5.6809,5.597,5.6061,77483,0
2013-07-16,5.6154,5.7093,5.6061,5.6531,159068,0
2013-07-17,5.6996,5.6996,5.6388,5.6626,90228,0
2013-07-18,5.6907,5.6907,5.6251,5.6626,92463,0
2013-07-19,5.6626,5.6996,5.597,5.6907,84171,0
2013-07-22,5.6531,5.8121,5.6344,5.7466,111594,0
2013-07-23,5.7466,5.7748,5.6996,5.7185,61036,0
2013-07-24,5.7559,5.962,5.7185,5.8496,930532,0
2013-07-25,5.8308,6.0739,5.8308,5.915,346102,0
2013-07-26,5.8868,6.0458,5.8028,6.0179,210251,0
2013-07-29,5.99,6.037,5.9523,6.0179,130925,0
2013-07-30,6.0458,6.3177,6.0458,6.1866,129060,0
2013-07-31,6.1956,6.3549,6.1956,6.2707,123148,0
2013-08-01,6.2706,6.3738,6.2522,6.3738,236968,0
2013-08-02,6.3831,6.3922,6.3267,6.3455,134743,0
2013-08-05,6.336,6.336,6.28,6.3267,62773,0
2013-08-06,6.3078,6.3078,6.0826,6.214,139444,0
2013-08-07,6.1671,6.1671,5.8951,6.1108,234199,0
2013-08-08,6.1671,6.1671,6.0448,6.092,24902,0
2013-08-09,6.092,6.1202,6.092,6.1013,63862,0
2013-08-12,6.0448,6.1013,6.0169,6.0826,45934,0
2013-08-13,6.1389,6.3831,6.0264,6.064,36111,0
2013-08-14,6.0264,6.0826,5.9324,5.9699,27556,0
2013-08-15,5.9042,5.9699,5.7448,5.8197,88289,0
2013-08-16,5.7823,5.9137,5.6788,5.8668,69748,0
2013-08-19,5.8386,5.9137,5.801,5.8762,106648,0
2013-08-20,5.8854,6.0448,5.8668,5.9042,357227,0
2013-08-21,5.8668,5.9608,5.8197,5.8668,40866,0
2013-08-22,5.9042,6.0075,5.8386,5.9889,36121,0
2013-08-23,5.9699,6.073,5.8572,5.9889,29099,0
2013-08-26,5.9889,6.1297,5.7824,5.9421,87679,0
2013-08-27,5.8854,5.9137,5.6414,5.6787,142833,0
2013-08-28,5.6604,5.7259,5.5475,5.6697,61191,0
2013-08-29,5.6414,5.8527,5.6414,5.7634,36420,0
2013-08-30,5.763,5.8854,5.6032,5.6219,99923,0
2013-09-03,5.6886,5.7542,5.5946,5.6508,58107,0
2013-09-04,5.6414,5.7353,5.6131,5.6131,46864,0
2013-09-05,5.6322,5.6886,5.5946,5.6041,63858,0
2013-09-06,5.6228,5.7259,5.4349,5.585,50937,0
2013-09-09,5.5946,5.7259,5.5287,5.7259,31517,0
2013-09-10,5.7448,5.7914,5.6041,5.7165,32234,0
2013-09-11,5.6977,5.7165,5.5663,5.6787,46751,0
2013-09-12,5.7353,5.7353,5.6697,5.6886,40468,0
2013-09-13,5.7165,5.7165,5.6322,5.6604,23235,0
2013-09-16,5.7073,5.7073,5.585,5.6697,79402,0
2013-09-17,5.6697,5.6697,5.6131,5.6604,44163,0
2013-09-18,5.6508,5.7542,5.6131,5.7448,78576,0
2013-09-19,5.7448,5.7448,5.6322,5.6787,78763,0
2013-09-20,5.6787,5.9232,5.6414,5.9232,227310,0
2013-09-23,5.8854,6.0547,5.801,6.036,86498,0
2013-09-24,6.0264,6.1013,5.9981,6.0169,66583,0
2013-09-25,6.036,6.1013,5.9981,6.0075,33985,0
2013-09-26,6.036,6.0547,5.9324,6.0169,52188,0
2013-09-27,5.9699,6.036,5.9608,5.9889,33664,0
2013-09-30,5.9797,6.0645,5.961,6.0364,67008,0
2013-10-01,5.9981,6.036,5.9511,6.0264,30468,0
2013-10-02,5.9981,6.0547,5.9324,5.9608,77342,0
2013-10-03,5.9421,5.9421,5.6322,5.7165,62855,0
2013-10-04,5.6977,5.8854,5.6787,5.8668,59965,0
2013-10-07,5.8197,5.8572,5.7823,5.7914,34517,0
2013-10-08,5.773,5.801,5.6604,5.7259,45918,0
2013-10-09,5.7259,5.773,5.6508,5.7073,57635,0
2013-10-10,5.7914,5.9042,5.7259,5.8479,42401,0
2013-10-11,5.8197,5.9511,5.8197,5.9421,66263,0
2013-10-14,5.9137,6.064,5.8386,6.036,47835,0
2013-10-15,6.0264,6.0826,5.9511,6.0169,115268,0
2013-10-16,6.073,6.1013,5.9324,5.9981,41868,0
2013-10-17,5.9608,6.0826,5.8572,5.9889,49634,0
2013-10-18,6.0075,6.064,5.9232,6.0169,83417,0
2013-10-21,6.0075,6.0826,5.9421,5.9608,53585,0
2013-10-22,5.9699,6.0448,5.9421,5.9794,122408,0
2013-10-23,5.9511,6.0826,5.9137,5.9511,44957,0
2013-10-24,5.9511,6.0547,5.9324,6.0448,32174,0
2013-10-25,6.0547,6.1013,5.6886,6.1013,89594,0
2013-10-28,6.1013,6.195,6.092,6.1483,116759,0
2013-10-29,6.186,6.195,5.9981,6.1671,42613,0
2013-10-30,6.1671,6.2235,6.0547,6.1389,51775,0
2013-10-31,6.0552,6.2059,6.0552,6.1304,113859,0
2013-11-01,6.0826,6.1483,5.8386,5.8854,164807,0
2013-11-04,5.9325,5.9985,5.8478,5.8951,80917,0
2013-11-05,5.8478,6.121,5.8478,6.0737,49486,0
2013-11-06,6.121,6.121,6.0079,6.0269,53052,0
2013-11-07,6.0269,6.0269,5.8951,5.8951,83255,0
2013-11-08,5.8854,6.262,5.8854,6.234,79084,0
2013-11-11,6.2433,6.262,6.1587,6.1775,14655,0
2013-11-12,6.1775,6.1961,5.961,6.0364,33132,0
2013-11-13,5.9985,6.1397,5.961,6.1116,40566,0
2013-11-14,6.0927,6.1304,6.0269,6.121,63079,0
2013-11-15,6.1116,6.121,5.9702,6.0552,92025,0
2013-11-18,6.0645,6.0737,5.9514,5.9702,42796,0
2013-11-19,5.9702,6.0832,5.9325,5.961,37060,0
2013-11-20,6.0079,6.0552,5.961,6.0269,57239,0
2013-11-21,6.0737,6.2059,6.0737,6.121,83908,0
2013-11-22,6.1397,6.2244,6.1304,6.1775,44709,0
2013-11-25,6.2244,6.4035,6.2151,6.4035,164593,0
2013-11-26,6.394,6.5823,6.3564,6.5353,84744,0
2013-11-27,6.5261,6.5919,6.4412,6.5447,48592,0
2013-11-29,6.5919,6.686,6.4882,6.6765,35271,0
2013-12-02,6.6578,6.6578,6.3471,6.3656,66255,0
2013-12-03,6.3656,6.5261,6.1587,6.253,125626,0
2013-12-04,6.2059,6.3471,6.2059,6.3092,58725,0
2013-12-05,6.2903,6.2903,6.0927,6.1304,64034,0
2013-12-06,6.2151,6.5163,6.1679,6.3471,59400,0
2013-12-09,6.3564,6.3564,6.2151,6.2433,28459,0
2013-12-10,6.253,6.253,6.0269,6.0364,69981,0
2013-12-11,6.0645,6.121,5.9234,6.102,73024,0
2013-12-12,6.121,6.2903,5.7726,6.253,119254,0
2013-12-13,6.262,6.4977,6.253,6.4035,66689,0
2013-12-16,6.4882,6.5447,6.4317,6.4882,75820,0
2013-12-17,6.507,6.507,6.3375,6.3656,23150,0
2013-12-18,6.3846,6.5261,6.2433,6.5163,59893,0
2013-12-19,6.507,6.6107,6.3941,6.5919,42318,0
2013-12-20,6.6295,6.8084,6.6011,6.6765,360844,0
2013-12-23,6.6953,6.7801,6.5541,6.667,44390,0
2013-12-24,6.6483,6.6765,6.5919,6.639,21425,0
2013-12-26,6.6483,6.6765,6.5261,6.6483,80389,0
2013-12-27,6.6765,6.6765,6.3092,6.667,83467,0
2013-12-30,6.6765,6.8554,6.639,6.7425,80280,0
2013-12-31,6.7519,6.8177,6.6011,6.7237,43963,0
2014-01-02,6.667,6.686,6.4504,6.5636,79002,0
2014-01-03,6.5636,6.686,6.4129,6.5823,126867,0
2014-01-06,6.6295,6.8272,6.507,6.639,132507,0
2014-01-07,6.686,6.7801,6.6483,6.686,128126,0
2014-01-08,6.667,6.8554,6.5163,6.6011,54053,0
2014-01-09,6.6483,6.667,6.4129,6.5447,91832,0
2014-01-10,6.5636,6.5636,6.4412,6.4788,661682,0
2014-01-13,6.4504,6.4882,6.2811,6.3846,70513,0
2014-01-14,6.394,6.4697,6.3656,6.4504,23907,0
2014-01-15,6.4504,6.5261,6.4222,6.4697,32494,0
2014-01-16,6.4788,6.5447,6.394,6.5353,40990,0
2014-01-17,6.507,6.639,6.4788,6.5447,46725,0
2014-01-21,6.5636,6.8084,6.5636,6.7895,65138,0
2014-01-22,6.8084,6.8272,6.705,6.733,58408,0
2014-01-23,6.6483,6.7425,6.639,6.686,38973,0
2014-01-24,6.6483,6.6578,6.4977,6.5919,63079,0
2014-01-27,6.5919,6.6201,6.4882,6.4977,49062,0
2014-01-28,6.4882,6.4882,6.253,6.3846,106830,0
2014-01-29,6.3375,6.4222,6.262,6.328,68910,0
2014-01-30,6.3656,6.4504,6.2433,6.2903,84955,0
2014-01-31,6.1397,6.4317,6.121,6.3564,120953,0
2014-02-03,6.3092,6.4129,6.121,6.1961,176749,0
2014-02-04,6.2433,6.3471,6.1775,6.2811,78711,0
2014-02-05,6.328,6.3471,6.187,6.253,108211,0
2014-02-06,6.262,6.5306,6.13,6.1489,49397,0
2014-02-07,6.1394,6.3776,6.1206,6.1677,63736,0
2014-02-10,6.2244,6.2244,5.9601,6.1584,64345,0
2014-02-11,6.1489,6.3094,6.1489,6.262,34751,0
2014-02-12,6.2433,6.3282,6.1394,6.253,62086,0
2014-02-13,6.253,6.3756,6.2339,6.3756,74561,0
2014-02-14,6.3944,6.5076,6.366,6.4417,57429,0
2014-02-18,6.4226,6.5171,6.4226,6.5171,41184,0
2014-02-19,6.4605,6.5645,6.262,6.2812,80429,0
2014-02-20,6.2717,6.3756,6.2339,6.3567,44858,0
2014-02-21,6.5042,6.5042,6.215,6.253,94132,0
2014-02-24,6.2812,6.4529,6.215,6.2339,88216,0
2014-02-25,6.215,6.2764,6.1677,6.2339,118751,0
2014-02-26,6.2339,6.3,6.2244,6.2812,92078,0
2014-02-27,6.2433,6.3567,6.2433,6.3472,61580,0
2014-02-28,6.3567,6.3567,6.1489,6.1959,159424,0
2014-03-03,6.1677,6.262,6.13,6.2339,98526,0
2014-03-04,6.3094,6.574,6.2812,6.4323,228634,0
2014-03-05,6.4133,6.5171,6.3849,6.4417,67014,0
2014-03-06,6.4985,6.4985,6.3756,6.3944,266641,0
2014-03-07,6.3944,6.4702,6.3708,6.4226,89369,0
2014-03-10,6.4226,6.4323,6.3756,6.404,47645,0
2014-03-11,6.3849,6.4133,6.2717,6.2812,105198,0
2014-03-12,6.2339,6.3,6.2339,6.2812,64082,0
2014-03-13,6.2812,6.3094,6.215,6.2244,57054,0
2014-03-14,6.1773,6.253,6.1773,6.2244,75483,0
2014-03-17,6.2433,6.3567,6.2433,6.3282,65260,0
2014-03-18,6.3378,6.3849,6.253,6.3756,81931,0
2014-03-19,6.3472,6.4889,6.2812,6.404,132754,0
2014-03-20,6.3756,6.5077,6.3756,6.4323,66709,0
2014-03-21,6.4795,6.4795,6.319,6.3378,184354,0
2014-03-24,6.4605,6.4605,6.2339,6.3378,68102,0
2014-03-25,6.3378,6.4133,6.2717,6.3944,141604,0
2014-03-26,6.4417,6.4417,6.2433,6.262,89885,0
2014-03-27,6.2433,6.3,6.155,6.1677,73214,0
2014-03-28,6.1489,6.4323,6.1394,6.1489,83669,0
2014-03-31,6.1773,6.3756,6.1773,6.2812,133098,0
2014-04-01,6.2812,6.4702,6.2433,6.366,80957,0
2014-04-02,6.3567,6.3756,6.3094,6.3472,31205,0
2014-04-03,6.319,6.3282,6.2067,6.2812,48343,0
2014-04-04,6.2717,6.3472,6.1868,6.253,123030,0
2014-04-07,6.2244,6.2717,6.1394,6.1584,81969,0
2014-04-08,6.215,6.2812,6.1868,6.253,124895,0
2014-04-09,6.262,6.4226,6.2433,6.3,232704,0
2014-04-10,6.2717,6.2717,6.1868,6.215,90129,0
2014-04-11,6.2812,6.2812,6.1394,6.1868,488073,0
2014-04-14,6.2717,6.2812,6.1443,6.1773,162717,0
2014-04-15,6.215,6.3094,6.1111,6.2904,216267,0
2014-04-16,6.3472,6.4605,6.262,6.3472,73655,0
2014-04-17,6.3282,6.4509,6.3094,6.319,49549,0
2014-04-21,6.3472,6.4417,6.3472,6.404,45708,0
2014-04-22,6.4417,6.593,6.404,6.4605,67780,0
2014-04-23,6.4417,6.4605,6.253,6.2717,98163,0
2014-04-24,6.1886,6.5077,6.1886,6.3282,85760,0
2014-04-25,6.2717,6.319,6.1677,6.2244,125897,0
2014-04-28,6.2244,6.319,6.1489,6.1868,196670,0
2014-04-29,6.253,6.3,6.1489,6.1868,90553,0
2014-04-30,6.1489,6.2057,6.0922,6.1677,124158,0
2014-05-01,6.1489,6.1959,6.1111,6.1773,276315,0
2014-05-02,6.1393,6.2341,6.1393,6.1677,89334,0
2014-05-05,6.1583,6.2058,6.0162,6.1013,123463,0
2014-05-06,6.3287,6.3287,5.9688,5.9782,170146,0
2014-05-07,6.0162,6.0542,5.9119,5.9594,114819,0
2014-05-08,5.9594,6.0314,5.9022,5.9594,174213,0
2014-05-09,5.9119,6.1298,5.9022,6.1013,78267,0
2014-05-12,6.1393,6.3478,6.1013,6.3194,107164,0
2014-05-13,6.2908,6.3194,6.196,6.2435,114174,0
2014-05-14,6.196,6.2483,5.9497,5.9688,112800,0
2014-05-15,5.9119,6.0636,5.8834,6.0542,107512,0
2014-05-16,5.9782,6.1109,5.9688,6.1013,82249,0
2014-05-19,6.0636,6.1696,6.0636,6.1393,43936,0
2014-05-20,6.0824,6.1013,5.9022,5.9688,160209,0
2014-05-21,5.9782,6.0162,5.8741,5.9405,105661,0
2014-05-22,6.0067,6.0353,5.8931,6.0067,87558,0
2014-05-23,6.0353,6.1677,5.9594,6.1677,47573,0
2014-05-27,6.1676,6.3525,6.162,6.3383,53508,0
2014-05-28,6.3478,6.3478,6.1583,6.2341,39206,0
2014-05-29,6.2623,6.2623,6.1868,6.2151,38792,0
2014-05-30,6.2245,6.2532,6.0824,6.1109,77085,0
2014-06-02,6.1583,6.1868,6.0542,6.1677,55183,0
2014-06-03,6.1583,6.1868,6.0257,6.0728,78823,0
2014-06-04,6.0257,6.2908,6.0257,6.2341,118966,0
2014-06-05,6.2341,6.4614,6.1677,6.4234,93248,0
2014-06-06,6.4803,6.5371,6.3675,6.4899,89082,0
2014-06-09,6.4709,6.6224,6.4518,6.613,108998,0
2014-06-10,6.6034,6.6034,6.4234,6.5088,50559,0
2014-06-11,6.3856,6.5467,6.3383,6.3951,43657,0
2014-06-12,6.3097,6.3856,6.2435,6.3004,61179,0
2014-06-13,6.2908,6.3478,6.196,6.2151,34156,0
2014-06-16,6.1677,6.1868,6.0919,6.1677,58454,0
2014-06-17,6.1393,6.3097,6.1393,6.196,50929,0
2014-06-18,6.1773,6.2815,6.1109,6.2341,53655,0
2014-06-19,6.2245,6.2908,6.196,6.272,23199,0
2014-06-20,6.3097,6.5088,6.2245,6.4709,298935,0
2014-06-23,6.3573,6.4709,6.2815,6.3194,64609,0
2014-06-24,6.2908,6.4425,6.0919,6.1109,67840,0
2014-06-25,6.1013,6.3287,6.0636,6.3004,72114,0
2014-06-26,6.2151,6.3287,6.1204,6.2623,35989,0
2014-06-27,6.196,6.3194,6.1013,6.3004,383604,0
2014-06-30,6.2623,6.3004,6.1583,6.2435,72695,0
2014-07-01,6.2341,6.5657,6.2341,6.3762,99374,0
2014-07-02,6.4047,6.5088,6.3762,6.4234,71456,0
2014-07-03,6.4425,6.4709,6.3573,6.4331,24349,0
2014-07-07,6.3097,6.3951,6.3004,6.3097,51578,0
2014-07-08,6.272,6.3383,6.1773,6.272,60525,0
2014-07-09,6.3004,6.3762,6.2532,6.3383,67497,0
2014-07-10,6.196,6.3287,6.1677,6.2532,167536,0
2014-07-11,6.2245,6.2908,6.1868,6.2435,150970,0
2014-07-14,6.3383,6.3383,6.2532,6.2815,36260,0
2014-07-15,6.3097,6.3383,6.2246,6.3287,90924,0
2014-07-16,6.3573,6.382,6.2341,6.2341,91865,0
2014-07-17,6.196,6.272,6.196,6.2623,187316,0
2014-07-18,6.2341,6.4047,6.2341,6.272,80101,0
2014-07-21,6.2532,6.2815,6.2245,6.2435,64139,0
2014-07-22,6.2532,6.3004,6.2342,6.2815,37505,0
2014-07-23,6.272,6.4234,6.272,6.3383,62669,0
2014-07-24,6.3951,6.6433,6.3951,6.6224,100903,0
2014-07-25,6.5467,6.613,6.4518,6.5752,67950,0
2014-07-28,6.5845,6.5845,6.5181,6.5657,71445,0
2014-07-29,6.613,6.613,6.5181,6.5657,50515,0
2014-07-30,6.613,6.6319,6.5467,6.5845,32851,0
2014-07-31,6.4994,6.5941,6.4709,6.4994,117883,0
2014-08-01,6.5279,6.5561,6.3951,6.4331,156621,0
2014-08-04,6.4901,6.4901,6.3663,6.4425,77543,0
2014-08-05,6.4425,6.4804,6.3266,6.395,53036,0
2014-08-06,6.3571,6.4804,6.3571,6.4519,40359,0
2014-08-07,6.4519,6.471,6.3663,6.414,56837,0
2014-08-08,6.3855,6.4425,6.338,6.4234,124107,0
2014-08-11,6.4331,6.5374,6.3855,6.414,100060,0
2014-08-12,6.414,6.4615,6.3571,6.3855,54489,0
2014-08-13,6.414,6.4804,6.3855,6.395,26792,0
2014-08-14,6.414,6.4615,6.395,6.4234,54256,0
2014-08-15,6.4615,6.5184,6.3571,6.414,88311,0
2014-08-18,6.4519,6.509,6.4331,6.4901,50713,0
2014-08-19,6.4804,6.5471,6.4625,6.4996,26416,0
2014-08-20,6.4519,6.4996,6.395,6.4615,34800,0
2014-08-21,6.4425,6.5374,6.395,6.4901,24448,0
2014-08-22,6.509,6.509,6.3855,6.4804,79789,0
2014-08-25,6.4901,6.5471,6.4425,6.4996,43879,0
2014-08-26,6.4901,6.5281,6.4519,6.509,53151,0
2014-08-27,6.509,6.509,6.4568,6.4901,26345,0
2014-08-28,6.4615,6.4901,6.395,6.414,44605,0
2014-08-29,6.414,6.4996,6.4046,6.4901,20787,0
2014-09-02,6.5374,6.5661,6.471,6.5661,34474,0
2014-09-03,6.5661,6.585,6.4234,6.4519,52065,0
2014-09-04,6.4615,6.509,6.4519,6.4615,15493,0
2014-09-05,6.4331,6.4996,6.414,6.4996,35465,0
2014-09-08,6.4996,6.5281,6.4615,6.5281,24119,0
2014-09-09,6.509,6.585,6.471,6.5564,143074,0
2014-09-10,6.5564,6.6136,6.5564,6.6136,88767,0
2014-09-11,6.5661,6.7085,6.5564,6.7085,64431,0
2014-09-12,6.7275,6.737,6.585,6.6039,57074,0
2014-09-15,6.6421,6.6421,6.509,6.6039,54362,0
2014-09-16,6.6136,6.6136,6.5471,6.5756,48579,0
2014-09-17,6.5564,6.6803,6.509,6.5564,47254,0
2014-09-18,6.6039,6.6515,6.5471,6.585,52328,0
2014-09-19,6.585,6.6229,6.4549,6.4996,211690,0
2014-09-22,6.4425,6.4615,6.414,6.4234,69147,0
2014-09-23,6.395,6.4519,6.395,6.4234,104247,0
2014-09-24,6.4234,6.4615,6.414,6.4615,47592,0
2014-09-25,6.414,6.4331,6.3475,6.395,66016,0
2014-09-26,6.395,6.4519,6.3475,6.4331,55260,0
2014-09-29,6.3663,6.4234,6.281,6.3663,36786,0
2014-09-30,6.3663,6.4046,6.2904,6.3,148807,0
2014-10-01,6.3094,6.395,6.2335,6.3191,121544,0
2014-10-02,6.3571,6.5374,6.3475,6.376,27377,0
2014-10-03,6.4519,6.5234,6.4046,6.4996,52728,0
2014-10-06,6.4996,6.4996,6.395,6.4234,42892,0
2014-10-07,6.3663,6.376,6.281,6.3191,47225,0
2014-10-08,6.281,6.5184,6.2618,6.4804,81528,0
2014-10-09,6.4425,6.471,6.2526,6.2618,50180,0
2014-10-10,6.2144,6.509,6.2144,6.2526,56132,0
2014-10-13,6.2715,6.6421,6.2526,6.509,98940,0
2014-10-14,6.585,6.737,6.4901,6.6515,153942,0
2014-10-15,6.4234,6.7942,6.4046,6.7656,83621,0
2014-10-16,6.6704,6.7182,6.5184,6.5661,221655,0
2014-10-17,6.585,6.6515,6.395,6.4234,103071,0
2014-10-20,6.414,6.5471,6.376,6.5471,459363,0
2014-10-21,6.5564,6.6325,6.5184,6.6039,33696,0
2014-10-22,6.6039,6.6039,6.414,6.4901,730238,0
2014-10-23,6.5661,6.6229,6.4804,6.585,48989,0
2014-10-24,6.6136,6.6229,6.5564,6.6039,40321,0
2014-10-27,6.585,6.6515,6.5281,6.6515,50916,0
2014-10-28,6.6039,6.7751,6.5946,6.7467,189605,0
2014-10-29,6.7751,6.9745,6.6612,6.9366,201947,0
2014-10-30,7.0411,7.2027,6.9936,7.1553,158093,0
2014-10-31,7.0316,7.2976,7.0032,7.2786,209068,0
2014-11-03,7.2786,7.4117,7.1932,7.3832,290136,0
2014-11-04,7.3453,7.3927,7.2693,7.2976,109774,0
2014-11-05,7.3548,7.3832,7.2027,7.2121,78110,0
2014-11-06,7.1932,7.2976,7.1456,7.2503,49754,0
2014-11-07,7.2217,7.2503,7.1453,7.2407,54524,0
2014-11-10,7.2693,7.2787,7.155,7.2455,51596,0
2014-11-11,7.2407,7.2597,7.1643,7.193,71226,0
2014-11-12,7.193,7.2503,7.1835,7.2407,96369,0
2014-11-13,7.2217,7.2693,7.1692,7.2217,112380,0
2014-11-14,7.2503,7.2787,7.1741,7.1741,163453,0
2014-11-17,7.1741,7.1835,7.0311,7.0406,74215,0
2014-11-18,7.0788,7.1265,6.9738,7.0121,71533,0
2014-11-19,7.0787,7.0787,6.8595,6.8692,86062,0
2014-11-20,6.8214,6.8309,6.7454,6.8121,69848,0
2014-11-21,6.8977,6.8977,6.7548,6.7643,110717,0
2014-11-24,6.7833,6.8977,6.7548,6.8214,89142,0
2014-11-25,6.8121,6.9167,6.8121,6.8882,58221,0
2014-11-26,6.9072,6.9359,6.8121,6.9263,52465,0
2014-11-28,6.9549,7.0121,6.7833,6.8024,49455,0
2014-12-01,6.8121,6.8214,6.6787,6.6787,71325,0
2014-12-02,6.6689,6.8121,6.6689,6.793,56500,0
2014-12-03,6.8121,6.8309,6.6787,6.8024,53954,0
2014-12-04,6.7833,6.8121,6.6881,6.7357,46848,0
2014-12-05,6.7262,6.8214,6.6021,6.6977,97362,0
2014-12-08,6.7357,6.7643,6.6214,6.6598,94601,0
2014-12-09,6.5833,6.7643,6.5833,6.7643,87070,0
2014-12-10,6.7548,6.7643,6.5738,6.5738,60690,0
2014-12-11,6.5738,6.7262,6.5452,6.65,86325,0
2014-12-12,6.5452,6.6598,6.4692,6.4785,70630,0
2014-12-15,6.5264,6.6309,6.4692,6.4692,51823,0
2014-12-16,6.4785,6.6598,6.4405,6.5547,84149,0
2014-12-17,6.5547,6.7262,6.4785,6.7167,127018,0
2014-12-18,6.7167,7.0025,6.65,6.9549,79261,0
2014-12-19,6.9549,7.0025,6.7833,6.8406,251359,0
2014-12-22,6.7833,6.8882,6.7454,6.7643,77772,0
2014-12-23,6.8121,6.9072,6.7833,6.8786,25261,0
2014-12-24,6.9167,6.9549,6.85,6.9451,16565,0
2014-12-26,6.9549,7.0598,6.9263,7.0311,31759,0
2014-12-29,7.0311,7.1359,6.9738,7.0501,45308,0
2014-12-30,7.0121,7.0501,6.9359,7.0215,23785,0
2014-12-31,7.0598,7.1074,6.9263,7.0025,53089,0
2015-01-02,7.0311,7.0311,6.8024,6.85,27609,0
2015-01-05,6.8121,6.8692,6.7167,6.7262,24679,0
2015-01-06,6.7548,6.7548,6.5165,6.5644,41740,0
2015-01-07,6.593,6.7072,6.5644,6.6881,24931,0
2015-01-08,6.7072,6.8406,6.6881,6.7454,62891,0
2015-01-09,6.7262,6.7454,6.3926,6.507,55860,0
2015-01-12,6.4976,6.5452,6.4118,6.4692,73510,0
2015-01-13,6.4785,6.6598,6.3641,6.4785,49606,0
2015-01-14,6.4118,6.4692,6.3452,6.4212,71914,0
2015-01-15,6.4118,6.5644,6.3355,6.3547,58099,0
2015-01-16,6.3167,6.4785,6.3068,6.4499,68996,0
2015-01-20,6.6214,6.6214,6.3355,6.3926,28141,0
2015-01-21,6.3738,6.4118,6.2878,6.3452,61494,0
2015-01-22,6.3547,6.6309,6.2976,6.593,109897,0
2015-01-23,6.5547,6.6021,6.4499,6.5165,69353,0
2015-01-26,6.4785,6.4976,6.3355,6.4692,99838,0
2015-01-27,6.4212,6.488,6.3833,6.4118,73235,0
2015-01-28,6.4593,6.4593,6.1926,6.2878,581370,0
2015-01-29,6.2785,6.4023,6.2212,6.3547,87556,0
2015-01-30,6.2309,6.6197,6.1452,6.3833,204423,0
2015-02-02,6.3833,6.5264,6.2976,6.4976,122775,0
2015-02-03,6.507,6.6214,6.488,6.507,128281,0
2015-02-04,6.4976,6.6406,6.4499,6.5833,136758,0
2015-02-05,6.6309,6.8121,6.5833,6.7454,48273,0
2015-02-06,6.7644,6.8792,6.7357,6.8313,98552,0
2015-02-09,6.8313,6.8754,6.6594,6.7357,45108,0
2015-02-10,6.8124,6.8124,6.6015,6.6015,58876,0
2015-02-11,6.5636,6.6209,6.463,6.5443,86039,0
2015-02-12,6.573,6.6304,6.5539,6.6015,29629,0
2015-02-13,6.6209,6.7357,6.5539,6.6401,66379,0
2015-02-17,6.6686,6.6784,6.5636,6.6401,41567,0
2015-02-18,6.6114,6.6594,6.5923,6.6015,24687,0
2015-02-19,6.573,6.7166,6.573,6.6878,116061,0
2015-02-20,6.707,6.7357,6.6114,6.6878,327886,0
2015-02-23,6.6496,6.6784,6.5539,6.5826,27175,0
2015-02-24,6.6114,6.6209,6.5636,6.5923,26773,0
2015-02-25,6.5826,6.6114,6.5155,6.573,46574,0
2015-02-26,6.5539,6.573,6.4581,6.5349,66446,0
2015-02-27,6.506,6.5826,6.4869,6.506,37402,0
2015-03-02,6.506,6.5636,6.4581,6.5443,59261,0
2015-03-03,6.5155,6.5443,6.4581,6.506,68248,0
2015-03-04,6.4869,6.506,6.4199,6.468,42748,0
2015-03-05,6.4965,6.4965,6.3818,6.4391,25712,0
2015-03-06,6.3818,6.5155,6.3243,6.3721,75985,0
2015-03-09,6.4965,6.5155,6.3911,6.3911,16409,0
2015-03-10,6.3338,6.3624,6.267,6.3148,37942,0
2015-03-11,6.3338,6.3434,6.267,6.3148,56963,0
2015-03-12,6.3818,6.6015,6.353,6.5923,99397,0
2015-03-13,6.5826,6.6015,6.4869,6.5443,18920,0
2015-03-16,6.5923,6.5923,6.4869,6.5349,44001,0
2015-03-17,6.5254,6.6015,6.5155,6.5826,24352,0
2015-03-18,6.6015,6.6304,6.5443,6.6114,31148,0
2015-03-19,6.5923,6.6114,6.506,6.6015,21321,0
2015-03-20,6.6209,6.7454,6.6114,6.7357,146638,0
2015-03-23,6.7166,6.7932,6.6975,6.7739,45988,0
2015-03-24,6.7454,6.8124,6.7357,6.7932,47555,0
2015-03-25,6.7932,6.8217,6.6878,6.6975,96992,0
2015-03-26,6.6975,6.7644,6.6878,6.7454,34177,0
2015-03-27,6.707,6.7835,6.6496,6.707,58949,0
2015-03-30,6.7357,6.8217,6.6784,6.7548,29162,0
2015-03-31,6.7261,6.8124,6.6686,6.7932,32401,0
2015-04-01,6.8313,7.0992,6.7454,6.9175,161896,0
2015-04-02,6.9366,7.0417,6.9079,6.9271,71699,0
2015-04-06,6.7932,6.9845,6.7932,6.946,19232,0
2015-04-07,6.9175,6.9845,6.8984,6.9366,32038,0
2015-04-08,6.9557,6.9557,6.7454,6.8124,22680,0
2015-04-09,6.86,7.0132,6.7739,7.0036,126186,0
2015-04-10,7.0612,7.1567,6.8217,6.8888,29370,0
2015-04-13,6.9845,7.0323,6.9079,6.9271,62187,0
2015-04-14,6.8792,6.9557,6.7548,6.841,42956,0
2015-04-15,6.86,6.9366,6.7644,6.8888,49303,0
2015-04-16,6.8505,6.8888,6.7644,6.8124,35938,0
2015-04-17,6.7739,6.7835,6.573,6.6114,56649,0
2015-04-20,6.6015,6.7644,6.5923,6.7261,43782,0
2015-04-21,6.7261,6.7735,6.6878,6.6975,12021,0
2015-04-22,6.6878,6.7835,6.5636,6.7548,40549,0
2015-04-23,6.7357,6.7357,6.6114,6.6686,20067,0
2015-04-24,6.5923,6.6686,6.573,6.6496,48514,0
2015-04-27,6.6686,6.7454,6.5254,6.5923,51735,0
2015-04-28,6.6209,6.7644,6.6209,6.7166,46720,0
2015-04-29,6.6784,6.841,6.6784,6.7166,51841,0
2015-04-30,6.6493,6.7261,6.3995,6.438,110732,0
2015-05-01,6.4188,6.4859,6.4091,6.4476,101781,0
2015-05-04,6.4859,6.5342,6.438,6.4571,48912,0
2015-05-05,6.4476,6.5629,6.3611,6.4669,79823,0
2015-05-06,6.4859,6.5245,6.3995,6.438,59333,0
2015-05-07,6.4091,6.4859,6.3995,6.4283,36111,0
2015-05-08,6.4091,6.5052,6.4091,6.4764,59633,0
2015-05-11,6.4571,6.5342,6.4571,6.4956,57760,0
2015-05-12,6.4859,6.5435,6.3706,6.5052,32788,0
2015-05-13,6.5342,6.5533,6.3897,6.4571,52245,0
2015-05-14,6.5245,6.582,6.4476,6.5533,63173,0
2015-05-15,6.5533,6.5724,6.4188,6.4669,33664,0
2015-05-18,6.4764,6.582,6.438,6.5724,36000,0
2015-05-19,6.5342,6.5917,6.4956,6.5342,19878,0
2015-05-20,6.582,6.582,6.4476,6.4764,21855,0
2015-05-21,6.4476,6.4956,6.3995,6.3995,78886,0
2015-05-22,6.3995,6.4571,6.313,6.3419,46519,0
2015-05-26,6.3227,6.6782,6.2362,6.3034,119546,0
2015-05-27,6.3419,6.3514,6.2362,6.3419,149133,0
2015-05-28,6.3034,6.4091,6.2554,6.3897,75105,0
2015-05-29,6.3514,6.4091,6.2554,6.3804,54533,0
2015-06-01,6.438,6.4859,6.265,6.3706,70809,0
2015-06-02,6.3419,6.5387,6.3331,6.438,50654,0
2015-06-03,6.4283,6.5245,6.3897,6.5147,89397,0
2015-06-04,6.438,6.4669,6.3706,6.438,73474,0
2015-06-05,6.4764,6.6493,6.4188,6.6011,84297,0
2015-06-08,6.707,6.707,6.4859,6.5435,64627,0
2015-06-09,6.5342,6.6493,6.4188,6.6206,78964,0
2015-06-10,6.6206,6.7742,6.5245,6.6591,82848,0
2015-06-11,6.6398,6.7646,6.6206,6.755,161712,0
2015-06-12,6.755,6.755,6.6398,6.6493,41837,0
2015-06-15,6.5724,6.6877,6.5435,6.6684,50057,0
2015-06-16,6.6206,6.8511,6.582,6.8511,39025,0
2015-06-17,6.899,6.899,6.7166,6.7166,25080,0
2015-06-18,6.7646,6.8704,6.707,6.8318,64524,0
2015-06-19,6.7742,6.8127,6.6684,6.6877,194613,0
2015-06-22,6.7261,6.8318,6.6493,6.8318,283697,0
2015-06-23,6.8318,7.0048,6.8222,7.0048,62916,0
2015-06-24,6.9759,6.9857,6.8896,6.9665,64732,0
2015-06-25,7.0145,7.0145,6.8318,6.9183,111668,0
2015-06-26,6.9568,7.0048,6.8127,7.0048,384438,0
2015-06-29,6.7646,7.0048,6.755,6.8415,99701,0
2015-06-30,6.947,6.947,6.8511,6.9183,53302,0
2015-07-01,6.9376,6.9951,6.8606,6.9568,68688,0
2015-07-02,6.9568,6.9568,6.8415,6.899,108025,0
2015-07-06,6.8606,6.9568,6.8511,6.9183,34238,0
2015-07-07,6.8896,6.8896,6.7261,6.8222,30911,0
2015-07-08,6.7455,6.8127,6.7166,6.7742,32884,0
2015-07-09,6.8415,6.9568,6.6684,6.7935,74307,0
2015-07-10,6.8222,6.947,6.7742,6.9376,55886,0
2015-07-13,6.9568,7.0626,6.9568,7.0431,36320,0
2015-07-14,7.0048,7.0626,6.9627,7.0626,47882,0
2015-07-15,7.0626,7.0626,6.9951,7.0241,26172,0
2015-07-16,7.0626,7.0912,7.0145,7.0912,34968,0
2015-07-17,7.1009,7.1106,7.0145,7.1009,41733,0
2015-07-20,7.1106,7.418,7.0337,7.0912,46728,0
2015-07-21,7.2546,7.2546,7.0048,7.0431,18834,0
2015-07-22,7.0048,7.1297,7.0048,7.053,18007,0
2015-07-23,7.0048,7.1009,6.947,6.9568,113334,0
2015-07-24,6.9183,6.9279,6.7646,6.8896,70870,0
2015-07-27,6.8798,7.053,6.8318,7.0145,67230,0
2015-07-28,7.0431,7.0431,6.8896,6.9568,79719,0
2015-07-29,6.9279,7.053,6.803,7.0048,121554,0
2015-07-30,6.9759,7.1201,6.9665,7.0626,64212,0
2015-07-31,7.0912,7.1587,6.8896,6.9568,51932,0
2015-08-03,7.005,7.0533,6.8893,6.9181,97713,0
2015-08-04,6.9665,7.1401,6.9181,6.9375,86851,0
2015-08-05,6.976,7.0824,6.976,7.034,78560,0
2015-08-06,7.0147,7.1015,7.0147,7.0243,58360,0
2015-08-07,6.976,7.1015,6.8988,6.9181,33786,0
2015-08-10,6.976,6.976,6.8506,6.8893,44462,0
2015-08-11,6.8506,6.9086,6.7542,6.8506,30978,0
2015-08-12,6.7638,6.7831,6.5612,6.7446,46535,0
2015-08-13,6.7446,6.87,6.7252,6.7542,29330,0
2015-08-14,6.7252,6.8313,6.7252,6.8024,27983,0
2015-08-17,6.7638,6.8988,6.7446,6.8313,19484,0
2015-08-18,6.8122,6.8602,6.7928,6.8024,25911,0
2015-08-19,6.7638,6.8602,6.7542,6.7928,41974,0
2015-08-20,6.7638,6.8411,6.7348,6.7542,70578,0
2015-08-21,6.5902,7.0824,6.5902,6.9568,126440,0
2015-08-24,6.8893,6.8893,6.6095,6.7252,110881,0
2015-08-25,6.7542,6.9953,6.6578,6.6673,99598,0
2015-08-26,6.8122,6.8506,6.6673,6.8122,70164,0
2015-08-27,6.8411,6.9086,6.7348,6.8988,66641,0
2015-08-28,6.8411,6.9858,6.8411,6.947,90269,0
2015-08-31,6.9375,7.005,6.9086,6.9568,36065,0
2015-09-01,6.8506,7.0243,6.7059,6.7734,57831,0
2015-09-02,6.8411,6.8411,6.7348,6.8216,25805,0
2015-09-03,6.8024,6.8988,6.7348,6.7542,137530,0
2015-09-04,6.6578,6.8313,6.6578,6.7156,122709,0
2015-09-08,6.8024,6.9375,6.7446,6.8024,61873,0
2015-09-09,6.87,6.87,6.7059,6.7638,61457,0
2015-09-10,6.7252,6.7543,6.6673,6.7348,43980,0
2015-09-11,6.6673,6.7831,6.6288,6.7446,22180,0
2015-09-14,6.7446,6.7638,6.7156,6.7348,41248,0
2015-09-15,6.7252,6.8313,6.7252,6.8024,45912,0
2015-09-16,6.7928,6.7928,6.7156,6.7156,41974,0
2015-09-17,6.7059,6.8313,6.6384,6.6578,41639,0
2015-09-18,6.5417,6.7156,6.5417,6.7059,203237,0
2015-09-21,6.7348,6.8024,6.677,6.677,49955,0
2015-09-22,6.6288,6.7638,6.6288,6.6384,50057,0
2015-09-23,6.6578,6.7638,6.6578,6.6866,40006,0
2015-09-24,6.6673,6.8216,6.6384,6.7446,32228,0
2015-09-25,6.8313,6.8313,6.5804,6.6095,83638,0
2015-09-28,6.6192,6.6963,6.5902,6.6192,52788,0
2015-09-29,6.6095,6.6578,6.5709,6.5804,41974,0
2015-09-30,6.6095,6.6384,6.5612,6.5612,51406,0
2015-10-01,6.5902,6.6095,6.3875,6.5034,283455,0
2015-10-02,6.455,6.5226,6.349,6.4839,118254,0
2015-10-05,6.6578,6.7348,6.4648,6.7348,162561,0
2015-10-06,6.6963,6.9953,6.6481,6.8796,147376,0
2015-10-07,6.947,6.9858,6.8411,6.9375,78248,0
2015-10-08,6.8988,6.947,6.6963,6.9278,87990,0
2015-10-09,6.9278,6.947,6.6578,6.8024,91306,0
2015-10-12,6.7638,6.9375,6.7638,6.9375,34739,0
2015-10-13,6.9086,6.9665,6.8602,6.87,38139,0
2015-10-14,6.8506,6.8988,6.7059,6.7059,43529,0
2015-10-15,6.7446,6.947,6.6578,6.947,89131,0
2015-10-16,6.8893,6.976,6.7928,6.8216,41559,0
2015-10-19,6.7734,6.8506,6.7252,6.8024,60985,0
2015-10-20,6.7734,6.8506,6.7542,6.8313,61562,0
2015-10-21,6.87,6.9181,6.8216,6.8411,72341,0
2015-10-22,6.8506,6.9278,6.7156,6.9278,47571,0
2015-10-23,6.9278,6.9375,6.8602,6.9181,83120,0
2015-10-26,6.8893,6.9375,6.8506,6.8988,29226,0
2015-10-27,6.87,6.9086,6.7156,6.7542,40316,0
2015-10-28,6.8024,7.0824,6.8024,7.0631,99392,0
2015-10-29,6.9953,7.0243,6.8122,6.9953,94831,0
2015-10-30,6.9665,7.0435,6.9665,6.9953,41767,0
2015-11-02,6.9953,7.227,6.9953,7.227,35038,0
2015-11-03,7.1788,7.2365,7.0918,7.1595,43424,0
2015-11-04,7.1304,7.2173,7.1304,7.2173,32418,0
2015-11-05,7.227,7.3525,7.1788,7.2946,57313,0
2015-11-06,7.1105,7.7594,7.1105,7.4108,87125,0
2015-11-09,7.4011,7.4011,7.2751,7.3041,26739,0
2015-11-10,7.2751,7.4011,7.2557,7.3722,32208,0
2015-11-11,7.4011,7.4108,7.3333,7.3527,26735,0
2015-11-12,7.3041,7.3527,7.2655,7.2751,37781,0
2015-11-13,7.217,7.314,6.9845,7.2267,57602,0
2015-11-16,7.2072,7.2072,7.0329,7.1686,55433,0
2015-11-17,7.1686,7.3333,7.0815,7.1783,97757,0
2015-11-18,7.1977,7.3527,7.1201,7.3236,42427,0
2015-11-19,7.343,7.3527,7.2557,7.343,24568,0
2015-11-20,7.3914,7.4108,7.3041,7.314,41189,0
2015-11-23,7.3041,7.3722,7.2655,7.3236,9807,0
2015-11-24,7.314,7.3914,7.2363,7.3041,24466,0
2015-11-25,7.3333,7.3816,7.2655,7.343,14246,0
2015-11-27,7.314,7.4108,7.2849,7.3527,12284,0
2015-11-30,7.3722,7.4108,7.3041,7.3333,62867,0
2015-12-01,7.3333,7.4108,7.217,7.3816,41648,0
2015-12-02,7.3722,7.9435,7.2461,7.7208,393049,0
2015-12-03,7.8371,7.8467,7.5754,7.6531,91294,0
2015-12-04,7.6531,7.7692,7.6045,7.6045,70506,0
2015-12-07,7.6239,7.6335,7.3914,7.4302,61008,0
2015-12-08,7.4011,7.4882,7.2946,7.314,35199,0
2015-12-09,7.2751,7.3333,7.1977,7.2461,45111,0
2015-12-10,7.2267,7.3041,7.1879,7.1977,37679,0
2015-12-11,7.0621,7.217,6.9361,7.0621,75872,0
2015-12-14,7.0524,7.1297,6.8295,7.0039,95592,0
2015-12-15,7.0425,7.1686,6.9747,7.0233,89602,0
2015-12-16,7.091,7.1879,6.9747,7.1105,120675,0
2015-12-17,7.1297,7.2267,6.9747,6.9941,99306,0
2015-12-18,6.9747,7.1589,6.9264,7.0815,233504,0
2015-12-21,7.1589,7.217,7.0233,7.1783,34891,0
2015-12-22,7.1977,7.217,7.0621,7.2072,43012,0
2015-12-23,7.2267,7.3527,7.1589,7.343,45318,0
2015-12-24,7.2849,7.3816,7.1686,7.314,17921,0
2015-12-28,7.2655,7.3527,7.1491,7.2946,43982,0
2015-12-29,7.3914,7.4204,7.2992,7.3816,33524,0
2015-12-30,7.3914,7.3943,7.314,7.343,19846,0
2015-12-31,7.343,7.343,7.0815,7.091,51559,0
2016-01-04,7.0716,7.1783,6.9845,7.1686,345563,0
2016-01-05,7.1686,7.2655,7.0135,7.2363,267966,0
2016-01-06,7.1783,7.3914,6.9777,7.3914,76394,0
2016-01-07,7.2849,7.3622,7.2072,7.2557,64015,0
2016-01-08,7.2655,7.3333,6.9845,7.2461,326892,0
2016-01-11,7.2946,7.3283,7.1977,7.2363,205412,0
2016-01-12,7.2655,7.314,6.9399,7.2557,210210,0
2016-01-13,7.2655,7.2702,6.9166,6.9555,86351,0
2016-01-14,6.8876,7.1589,6.8876,7.0716,139778,0
2016-01-15,6.8974,7.0039,6.7617,6.9361,111538,0
2016-01-19,6.9941,7.0135,6.8684,6.9747,229995,0
2016-01-20,6.8876,6.9845,6.7521,6.8295,268938,0
2016-01-21,6.8295,6.8974,6.7132,6.7231,137153,0
2016-01-22,6.7907,6.8684,6.6938,6.8393,139742,0
2016-01-25,6.8295,6.8295,6.5293,6.6164,74756,0
2016-01-26,6.6358,6.7714,6.3743,6.6842,70362,0
2016-01-27,6.6454,6.8295,6.4421,6.6261,108330,0
2016-01-28,6.6358,6.844,6.4515,6.6842,54021,0
2016-01-29,6.7325,7.1007,6.6358,7.091,252497,0
2016-02-01,7.0039,7.0039,6.4906,6.7132,143668,0
2016-02-02,6.6358,6.6552,6.4515,6.4906,157168,0
2016-02-03,6.5194,6.5776,6.3743,6.4806,90381,0
2016-02-04,6.4711,6.6067,6.4033,6.4806,88263,0
2016-02-05,6.4906,6.5196,6.3054,6.3154,141027,0
2016-02-08,6.2278,6.3931,6.1111,6.3054,73804,0
2016-02-09,6.218,6.3347,6.0427,6.1401,159170,0
2016-02-10,6.15,6.3931,6.0916,6.1207,99561,0
2016-02-11,5.9943,6.0332,5.8756,5.9455,90058,0
2016-02-12,5.9845,6.0234,5.8482,5.9943,131234,0
2016-02-16,6.0332,6.1011,5.9554,6.0818,65084,0
2016-02-17,6.0916,6.1207,5.9261,5.9845,117631,0
2016-02-18,5.9748,6.0427,5.9065,6.0137,123762,0
2016-02-19,6.0234,6.0673,5.8971,5.9261,82435,0
2016-02-22,5.9651,5.9845,5.8678,5.8871,158608,0
2016-02-23,5.9065,6.0916,5.7412,5.9261,507224,0
2016-02-24,5.858,6.1011,5.858,6.0427,90097,0
2016-02-25,6.1596,6.1596,5.9748,6.1207,41177,0
2016-02-26,6.1401,6.1791,6.004,6.0234,79604,0
2016-02-29,6.0234,6.1111,5.858,6.0624,146243,0
2016-03-01,6.0818,6.1694,5.8871,6.1352,137913,0
2016-03-02,6.1305,6.2472,6.0818,6.1791,83228,0
2016-03-03,6.4223,6.5489,6.2668,6.5391,128165,0
2016-03-04,6.5976,6.6754,6.4711,6.4906,81565,0
2016-03-07,6.4711,6.5391,6.3835,6.4711,49110,0
2016-03-08,6.4321,6.5196,6.4223,6.4613,87547,0
2016-03-09,6.4711,6.5196,6.4029,6.4321,47016,0
2016-03-10,6.4321,6.4806,6.3738,6.4321,61814,0
2016-03-11,6.4806,6.4806,6.3835,6.4613,46280,0
2016-03-14,6.4223,6.5002,6.4029,6.4223,62432,0
2016-03-15,6.4127,6.4613,6.2764,6.2861,48581,0
2016-03-16,6.2569,6.4711,6.2569,6.4514,2294135,0
2016-03-17,6.4514,6.51,6.3251,6.4419,94136,0
2016-03-18,6.4223,6.4806,6.3738,6.4223,334684,0
2016-03-21,6.4223,6.4514,6.288,6.4223,303814,0
2016-03-22,6.3738,6.4223,6.3738,6.4029,52418,0
2016-03-23,6.4029,6.5196,6.3639,6.4711,188921,0
2016-03-24,6.4127,6.4711,6.3544,6.4127,107048,0
2016-03-28,6.4223,6.4711,6.3716,6.4321,62999,0
2016-03-29,6.4029,6.4711,6.2569,6.4711,81612,0
2016-03-30,6.4321,6.4906,6.3835,6.4419,179736,0
2016-03-31,6.4321,6.51,6.3054,6.4906,118399,0
2016-04-01,6.4419,6.5196,6.4029,6.51,75467,0
2016-04-04,6.51,6.5196,6.4029,6.4514,46658,0
2016-04-05,6.4029,6.4906,6.3251,6.3738,88090,0
2016-04-06,6.3835,6.4127,6.2764,6.3835,136769,0
2016-04-07,6.3446,6.4127,6.2376,6.3738,72403,0
2016-04-08,6.3738,6.4613,6.3084,6.3738,94167,0
2016-04-11,6.3931,6.51,6.3543,6.3738,35986,0
2016-04-12,6.3835,6.5196,6.3639,6.4711,66265,0
2016-04-13,6.5002,6.5196,6.4906,6.5196,235170,0
2016-04-14,6.51,6.6656,6.51,6.656,515637,0
2016-04-15,6.617,6.8117,6.617,6.7825,85007,0
2016-04-18,6.8213,6.8701,6.7533,6.8117,77844,0
2016-04-19,6.8117,6.8895,6.6656,6.7921,145163,0
2016-04-20,6.7825,6.8652,6.763,6.8409,37348,0
2016-04-21,6.8409,6.8895,6.8409,6.8409,38560,0
2016-04-22,6.8409,6.8895,6.831,6.831,42908,0
2016-04-25,6.831,6.8991,6.7533,6.8213,48752,0
2016-04-26,6.8213,6.9576,6.7533,6.9576,88848,0
2016-04-27,6.9284,6.9381,6.8117,6.8895,37445,0
2016-04-28,6.909,7.0257,6.8505,6.8991,536282,0
2016-04-29,6.8602,7.1522,6.4613,7.1036,283305,0
2016-05-02,7.1133,7.3663,7.0938,7.2398,421576,0
2016-05-03,7.1426,7.2301,7.1036,7.2204,67684,0
2016-05-04,7.1522,7.2398,7.0355,7.1036,160498,0
2016-05-05,7.0743,7.201,6.9576,7.1231,101505,0
2016-05-06,7.0937,7.1427,6.996,7.0546,47025,0
2016-05-09,7.0351,7.1523,6.996,7.0644,26495,0
2016-05-10,7.0937,7.1914,7.0253,7.1427,91887,0
2016-05-11,7.1523,7.2402,7.0351,7.1427,78652,0
2016-05-12,7.1621,7.2013,7.0351,7.1231,39078,0
2016-05-13,7.1133,7.2013,7.0038,7.0841,47147,0
2016-05-16,7.0741,7.2501,7.0351,7.1817,72384,0
2016-05-17,7.1914,7.2402,6.9862,7.0741,115116,0
2016-05-18,7.0448,7.2306,7.0448,7.1914,65183,0
2016-05-19,7.1523,7.1817,6.996,7.0841,84011,0
2016-05-20,7.0841,7.211,7.0841,7.211,208945,0
2016-05-23,7.2208,7.2793,7.1914,7.2013,839806,0
2016-05-24,7.2306,7.3477,7.2306,7.3379,120143,0
2016-05-25,7.3281,7.3867,7.3087,7.3183,321666,0
2016-05-26,7.3183,7.3771,7.2987,7.3183,597522,0
2016-05-27,7.3183,7.3379,7.3183,7.3281,210161,0
2016-05-31,7.3477,7.3477,7.2501,7.2793,127887,0
2016-06-01,7.2696,7.2891,7.1427,7.2696,105718,0
2016-06-02,7.2696,7.2793,7.1914,7.2696,143560,0
2016-06-03,7.2501,7.2891,7.1621,7.2598,74558,0
2016-06-06,7.2402,7.3183,7.2208,7.2696,323388,0
2016-06-07,7.2402,7.2696,7.2306,7.2598,290496,0
2016-06-08,7.2402,7.2793,7.2208,7.2306,315503,0
2016-06-09,7.2208,7.2793,7.0448,7.1914,94068,0
2016-06-10,7.1327,7.1914,7.0253,7.1719,75542,0
2016-06-13,7.1719,7.1817,7.0644,7.0937,88883,0
2016-06-14,7.0741,7.1427,6.9177,7.0253,183873,0
2016-06-15,7.0351,7.1035,6.8983,6.9177,167760,0
2016-06-16,6.9081,6.9667,6.7565,6.9081,76793,0
2016-06-17,6.9276,6.9862,6.7712,6.7812,356302,0
2016-06-20,6.8201,7.0741,6.8201,6.9764,164407,0
2016-06-21,6.9764,7.0546,6.8691,7.0155,909878,0
2016-06-22,7.0351,7.1427,7.0057,7.0155,73870,0
2016-06-23,7.0351,7.1621,7.0351,7.1231,129661,0
2016-06-24,6.8494,7.0155,6.8299,6.9276,544286,0
2016-06-27,6.8691,6.8691,6.5271,6.5563,134733,0
2016-06-28,6.6051,6.7615,6.5563,6.7126,157370,0
2016-06-29,6.7812,6.8104,6.693,6.7907,44319,0
2016-06-30,6.8299,6.9373,6.7812,6.9373,58226,0
2016-07-01,6.8885,7.0644,6.7907,7.0253,164368,0
2016-07-05,7.0841,7.3087,6.8885,6.9764,261417,0
2016-07-06,7.0155,7.1498,6.6735,6.8885,120345,0
2016-07-07,6.8787,7.0057,6.8494,6.9667,155623,0
2016-07-08,7.0155,7.1817,6.996,7.0351,114625,0
2016-07-11,7.0351,7.2402,7.0253,7.1133,199747,0
2016-07-12,7.1719,7.2696,7.1621,7.2402,154810,0
2016-07-13,7.2501,7.2744,7.1817,7.2696,171564,0
2016-07-14,7.2793,7.2987,7.2501,7.2793,343841,0
2016-07-15,7.2987,7.3574,7.2013,7.3477,292331,0
2016-07-18,7.3281,7.4746,7.3183,7.3477,110604,0
2016-07-19,7.3281,7.4161,7.2696,7.3379,56794,0
2016-07-20,7.3379,7.416,7.1437,7.3771,63341,0
2016-07-21,7.3379,7.4161,7.3331,7.3867,128134,0
2016-07-22,7.3771,7.5041,7.3183,7.4943,96685,0
2016-07-25,7.465,7.5041,7.3966,7.4552,177414,0
2016-07-26,7.4552,7.4846,7.4161,7.4846,70837,0
2016-07-27,7.4846,7.5334,7.4747,7.5237,82956,0
2016-07-28,7.5628,7.5628,7.4502,7.4943,168910,0
2016-07-29,7.5041,7.5529,7.4747,7.5432,153679,0
2016-08-01,7.5628,7.6214,7.5041,7.5628,184315,0
2016-08-02,7.5628,7.6018,7.4454,7.5724,114882,0
2016-08-03,7.5823,7.6116,7.5529,7.5724,51029,0
2016-08-04,7.5724,7.6507,7.4651,7.6311,92085,0
2016-08-05,7.6605,7.847,7.6409,7.8375,146103,0
2016-08-08,7.8375,7.9159,7.8176,7.8669,121869,0
2016-08-09,7.8964,7.9109,7.808,7.8275,223335,0
2016-08-10,7.857,7.8964,7.7786,7.8766,111154,0
2016-08-11,7.8766,7.8964,7.857,7.8766,36777,0
2016-08-12,7.857,7.8889,7.8176,7.8865,66904,0
2016-08-15,7.8865,7.9454,7.8865,7.9454,62843,0
2016-08-16,7.9355,7.9355,7.6635,7.8964,60099,0
2016-08-17,7.8865,8.0239,7.7587,7.9748,174801,0
2016-08-18,7.965,8.0534,7.965,8.0043,44472,0
2016-08-19,8.0043,8.014,7.9454,8.0043,91048,0
2016-08-22,7.9748,8.0043,7.9454,7.9944,25929,0
2016-08-23,8.0043,8.0043,7.7588,7.9553,69770,0
2016-08-24,7.9553,8.0043,7.857,7.965,84615,0
2016-08-25,7.9748,8.0239,7.9355,8.014,46249,0
2016-08-26,7.9944,8.0534,7.9748,8.0534,93748,0
2016-08-29,8.0239,8.0928,8.0043,8.0435,132636,0
2016-08-30,8.0435,8.3578,7.9954,8.2695,175755,0
2016-08-31,8.2989,8.3677,8.2793,8.3284,92270,0
2016-09-01,8.4071,8.4071,8.2351,8.2498,70980,0
2016-09-02,8.2498,8.4365,8.2498,8.3873,68149,0
2016-09-06,8.3578,8.3873,8.3088,8.3481,39512,0
2016-09-07,8.3382,8.3873,8.3382,8.3873,43982,0
2016-09-08,8.3578,8.4365,8.3382,8.3775,50337,0
2016-09-09,8.3775,8.3775,8.1418,8.1613,75705,0
2016-09-12,8.1517,8.2401,8.0828,8.1812,100239,0
2016-09-13,8.1222,8.2008,8.0928,8.1319,61857,0
2016-09-14,8.0928,8.1319,8.0043,8.014,47992,0
2016-09-15,7.9944,8.1024,7.9944,8.073,45856,0
2016-09-16,8.1024,8.2008,8.0043,8.1517,129302,0
2016-09-19,8.1517,8.2401,7.9896,8.0339,53966,0
2016-09-20,8.1222,8.1418,7.9846,8.0828,60483,0
2016-09-21,8.1319,8.1812,7.3659,8.0928,42781,0
2016-09-22,8.0828,8.1418,7.9634,8.1319,45112,0
2016-09-23,8.0928,8.1517,8.0435,8.1024,37302,0
2016-09-26,8.0534,8.0534,7.8964,7.8964,27451,0
2016-09-27,7.9355,8.0339,7.8964,8.0239,46076,0
2016-09-28,8.014,8.0239,7.965,7.9748,62148,0
2016-09-29,7.9944,8.073,7.8964,7.9159,24043,0
2016-09-30,7.9553,8.073,7.8669,7.9748,114112,0
2016-10-03,7.9159,7.9846,7.8766,7.9553,60103,0
2016-10-04,7.9748,8.073,7.9259,7.9553,82878,0
2016-10-05,7.965,8.0828,7.965,7.9748,85232,0
2016-10-06,7.8176,8.0239,7.808,7.9944,81399,0
2016-10-07,7.9553,8.0339,7.9355,8.014,54549,0
2016-10-10,8.0435,8.1222,8.0043,8.0534,127472,0
2016-10-11,8.0534,8.0928,7.8865,7.9454,34927,0
2016-10-12,7.9454,8.0534,7.8669,7.9159,66767,0
2016-10-13,7.9061,7.9259,7.857,7.8669,95501,0
2016-10-14,7.9259,7.9503,7.8732,7.8964,35809,0
2016-10-17,7.8669,7.9944,7.8669,7.9454,1416554,0
2016-10-18,8.0435,8.0435,7.9061,7.9159,44744,0
2016-10-19,7.9454,8.0534,7.9159,8.0239,30818,0
2016-10-20,8.0435,8.0828,7.9748,8.0339,24828,0
2016-10-21,7.965,8.1024,7.9454,8.0633,142190,0
2016-10-24,8.0633,8.2302,8.0633,8.2008,100936,0
2016-10-25,8.1713,8.2695,8.1418,8.2498,90285,0
2016-10-26,8.1908,8.3382,8.1812,8.2891,188141,0
2016-10-27,8.3382,8.5936,8.2989,8.5739,237932,0
2016-10-28,8.6328,8.7016,8.3186,8.5051,418711,0
2016-10-31,8.4071,8.4855,8.2204,8.4561,171927,0
2016-11-01,8.4561,8.5051,8.2989,8.3873,122560,0
2016-11-02,8.3382,8.4266,8.3284,8.3922,222406,0
2016-11-03,8.4266,8.4757,8.3775,8.4462,128484,0
2016-11-04,8.4462,8.5153,8.2588,8.4561,169337,0
2016-11-07,8.5449,8.6337,8.5253,8.5745,80484,0
2016-11-08,8.5253,8.6337,8.4166,8.4661,131321,0
2016-11-09,8.5054,8.6337,8.4561,8.5549,429735,0
2016-11-10,8.6337,9.1764,8.6337,9.137,437823,0
2016-11-11,9.137,9.719,9.0284,9.521,353370,0
2016-11-14,9.58,9.866,9.3739,9.4726,185181,0
2016-11-15,9.4531,9.58,9.354,9.4726,274664,0
2016-11-16,9.3639,9.4926,9.3047,9.3739,197256,0
2016-11-17,9.3739,9.541,9.3047,9.354,303948,0
2016-11-18,9.3836,9.59,9.3443,9.4726,325510,0
2016-11-21,9.4531,9.63,9.3739,9.561,202181,0
2016-11-22,9.62,9.926,9.4726,9.906,159955,0
2016-11-23,9.976,9.986,9.837,9.946,150231,0
2016-11-25,9.946,10.152,9.739,10.134,61641,0
2016-11-28,10.055,10.217,9.749,9.847,248309,0
2016-11-29,9.749,9.866,9.4726,9.749,349635,0
2016-11-30,9.856,9.856,9.6,9.6,349448,0
2016-12-01,9.6,9.769,9.58,9.66,199287,0
2016-12-02,9.66,9.769,9.59,9.62,126770,0
2016-12-05,9.67,9.779,9.61,9.67,329994,0
2016-12-06,9.749,9.986,9.69,9.856,224033,0
2016-12-07,9.886,10.134,9.872,9.986,169307,0
2016-12-08,10.075,10.429,10.075,10.381,178129,0
2016-12-09,10.439,10.538,10.331,10.421,132557,0
2016-12-12,10.449,10.538,10.005,10.005,156169,0
2016-12-13,10.085,10.152,9.877,9.996,159180,0
2016-12-14,9.966,10.085,9.72,9.916,139621,0
2016-12-15,9.976,10.192,9.886,10.005,199289,0
2016-12-16,10.055,10.42,9.956,10.015,359975,0
2016-12-19,10.085,10.361,9.876,10.331,459234,0
2016-12-20,10.361,10.578,10.331,10.528,200015,0
2016-12-21,10.558,10.627,10.498,10.578,157491,0
2016-12-22,10.578,10.627,10.488,10.568,138827,0
2016-12-23,10.578,10.687,10.578,10.677,88812,0
2016-12-27,10.647,10.893,10.647,10.864,105621,0
2016-12-28,10.834,10.883,10.707,10.864,248223,0
2016-12-29,10.854,10.859,10.597,10.697,156502,0
2016-12-30,10.735,10.854,10.607,10.647,80108,0
2017-01-03,10.784,10.844,10.597,10.707,138857,0
2017-01-04,10.725,10.834,10.647,10.834,159313,0
2017-01-05,10.834,10.834,10.607,10.647,120431,0
2017-01-06,10.617,10.687,10.602,10.617,80981,0
2017-01-09,10.607,10.627,10.429,10.429,144959,0
2017-01-10,10.518,10.597,10.429,10.488,176183,0
2017-01-11,10.498,10.755,10.291,10.735,156785,0
2017-01-12,10.697,10.697,10.411,10.637,152242,0
2017-01-13,10.707,10.893,10.677,10.707,207372,0
2017-01-17,10.707,10.707,10.391,10.449,137866,0
2017-01-18,10.488,10.587,10.421,10.568,428232,0
2017-01-19,10.597,10.617,10.449,10.587,122944,0
2017-01-20,10.558,10.764,10.558,10.716,130520,0
2017-01-23,10.755,10.864,10.697,10.844,243162,0
2017-01-24,10.854,11.288,10.804,11.09,591491,0
2017-01-25,11.199,11.485,11.164,11.455,630295,0
2017-01-26,11.455,11.741,11.387,11.495,425490,0
2017-01-27,11.515,12.018,11.448,11.989,359965,0
2017-01-30,11.93,11.93,11.446,11.535,165976,0
2017-01-31,11.555,11.702,11.465,11.545,173765,0
2017-02-01,11.633,11.841,11.475,11.515,196189,0
2017-02-02,11.505,11.545,11.328,11.426,152622,0
2017-02-03,11.495,11.772,11.446,11.762,173615,0
2017-02-06,11.723,11.862,11.615,11.674,110844,0
2017-02-07,11.703,11.723,11.565,11.684,214218,0
2017-02-08,11.664,11.742,11.328,11.535,140838,0
2017-02-09,11.535,11.733,11.535,11.694,96259,0
2017-02-10,11.772,11.857,11.595,11.752,99379,0
2017-02-13,11.862,11.882,11.703,11.792,182352,0
2017-02-14,11.782,11.832,11.684,11.812,144664,0
2017-02-15,11.812,11.981,11.674,11.902,237633,0
2017-02-16,11.902,12.029,11.694,11.981,172171,0
2017-02-17,11.981,11.981,11.822,11.902,109780,0
2017-02-21,11.981,11.981,11.852,11.981,81828,0
2017-02-22,11.981,12.011,11.922,11.981,58651,0
2017-02-23,12.029,12.029,11.742,11.951,71770,0
2017-02-24,11.852,11.862,11.703,11.742,114337,0
2017-02-27,11.684,11.882,11.684,11.852,127193,0
2017-02-28,11.852,11.852,11.664,11.742,113274,0
2017-03-01,11.862,12.248,11.852,12.039,151787,0
2017-03-02,12.079,12.079,11.792,11.902,112428,0
2017-03-03,11.902,12.089,11.832,11.986,56226,0
2017-03-06,11.951,11.961,11.733,11.822,68353,0
2017-03-07,11.812,11.932,11.723,11.752,42547,0
2017-03-08,11.852,11.882,11.525,11.605,102147,0
2017-03-09,11.605,11.792,11.537,11.545,103356,0
2017-03-10,10.397,11.605,9.911,11.465,217556,0
2017-03-13,11.396,11.605,11.377,11.555,185349,0
2017-03-14,11.505,11.674,11.387,11.634,91516,0
2017-03-15,11.664,11.802,11.615,11.674,92642,0
2017-03-16,11.713,11.932,11.694,11.892,119870,0
2017-03-17,11.792,12.069,11.58,12.011,323484,0
2017-03-20,12.029,12.029,11.782,11.812,78173,0
2017-03-21,11.882,11.882,11.188,11.208,193164,0
2017-03-22,11.198,11.367,11.089,11.268,204253,0
2017-03-23,11.288,11.605,11.168,11.555,97053,0
2017-03-24,11.585,11.684,11.515,11.595,182824,0
2017-03-27,11.367,11.703,11.278,11.585,207945,0
2017-03-28,11.535,11.822,11.455,11.782,138222,0
2017-03-29,11.762,11.842,11.644,11.752,137276,0
2017-03-30,11.742,12.129,11.742,12.089,165105,0
2017-03-31,12.079,12.199,11.971,12.189,291628,0
2017-04-03,12.229,12.238,11.932,12.179,227952,0
2017-04-04,12.079,12.238,12.039,12.139,220203,0
2017-04-05,12.209,12.219,11.792,11.862,442562,0
2017-04-06,11.882,11.922,11.762,11.912,163713,0
2017-04-07,11.862,11.941,11.795,11.862,109436,0
2017-04-10,11.872,12.011,11.713,11.802,249480,0
2017-04-11,11.772,11.981,11.772,11.971,137737,0
2017-04-12,11.922,11.991,11.752,11.752,195873,0
2017-04-13,11.752,11.762,11.485,11.595,696155,0
2017-04-17,11.625,11.674,11.455,11.535,287650,0
2017-04-18,11.465,11.585,11.357,11.485,426794,0
2017-04-19,11.535,11.703,11.455,11.634,542243,0
2017-04-20,11.733,11.842,11.634,11.802,449848,0
2017-04-21,11.713,11.902,11.654,11.832,186537,0
2017-04-24,11.902,12.039,11.723,12.029,272357,0
2017-04-25,12.049,12.199,12.001,12.149,337241,0
2017-04-26,12.119,12.526,12.119,12.396,275611,0
2017-04-27,12.248,12.595,12.209,12.318,1030626,0
2017-04-28,12.278,12.326,12.109,12.179,799995,0
2017-05-01,12.199,12.268,12.099,12.169,750294,0
2017-05-02,12.169,12.248,12.02,12.099,447597,0
2017-05-03,12.001,12.109,11.932,12.069,399100,0
2017-05-04,12.089,12.124,12.02,12.084,875269,0
2017-05-05,12.129,12.139,11.961,12.119,289249,0
2017-05-08,12.079,12.179,11.991,12.034,352346,0
2017-05-09,12.039,12.109,11.911,11.996,490874,0
2017-05-10,11.961,12.089,11.901,12.069,1010213,0
2017-05-11,12.011,12.049,11.761,11.801,525815,0
2017-05-12,11.761,11.776,11.563,11.673,442396,0
2017-05-15,11.683,11.732,11.603,11.693,447504,0
2017-05-16,11.751,11.751,11.478,11.722,341973,0
2017-05-17,11.533,11.543,11.081,11.235,250350,0
2017-05-18,11.175,11.434,11.175,11.394,341224,0
2017-05-19,11.365,11.573,11.365,11.444,406470,0
2017-05-22,11.463,11.563,11.315,11.483,359322,0
2017-05-23,11.503,11.653,11.355,11.633,142063,0
2017-05-24,11.633,11.633,11.463,11.573,137473,0
2017-05-25,11.623,11.663,11.419,11.503,227393,0
2017-05-26,11.493,11.603,11.424,11.523,205546,0
2017-05-30,11.463,11.573,11.265,11.573,272747,0
2017-05-31,11.633,11.633,11.365,11.533,431940,0
2017-06-01,11.583,11.737,11.453,11.722,220241,0
2017-06-02,11.722,11.951,11.693,11.722,213183,0
2017-06-05,11.811,11.831,11.628,11.643,135428,0
2017-06-06,11.533,11.623,11.453,11.553,99896,0
2017-06-07,11.613,11.693,11.533,11.613,112429,0
2017-06-08,11.623,12.001,11.623,11.781,226494,0
2017-06-09,11.871,12.169,11.871,12.149,406144,0
2017-06-12,12.149,12.229,11.761,11.941,381116,0
2017-06-13,11.911,12.119,11.911,11.981,348874,0
2017-06-14,11.911,12.049,11.761,12.039,293397,0
2017-06-15,11.931,12.169,11.931,12.139,542286,0
2017-06-16,12.02,12.149,11.941,11.961,782139,0
2017-06-19,12.001,12.089,11.851,11.931,222943,0
2017-06-20,11.921,11.931,11.732,11.811,148259,0
2017-06-21,11.821,11.861,11.608,11.613,529881,0
2017-06-22,11.603,11.623,11.414,11.444,151525,0
2017-06-23,11.483,11.543,11.365,11.543,380773,0
2017-06-26,11.553,11.683,11.463,11.583,206942,0
2017-06-27,11.613,11.722,11.563,11.623,394630,0
2017-06-28,11.683,11.851,11.663,11.751,237322,0
2017-06-29,11.901,12.049,11.712,11.911,243084,0
2017-06-30,11.941,11.941,11.702,11.801,260317,0
2017-07-03,11.831,12.02,11.761,11.981,263122,0
2017-07-05,11.951,12.029,11.751,11.921,165545,0
2017-07-06,11.911,11.951,11.732,11.771,219937,0
2017-07-07,11.811,11.931,11.693,11.901,225433,0
2017-07-10,11.821,11.921,11.683,11.801,311194,0
2017-07-11,11.791,11.821,11.623,11.693,250573,0
2017-07-12,11.673,11.812,11.673,11.741,237965,0
2017-07-13,11.732,11.751,11.573,11.653,508599,0
2017-07-14,11.553,11.643,11.444,11.593,159861,0
2017-07-17,11.583,11.673,11.503,11.613,340921,0
2017-07-18,11.553,11.623,11.394,11.523,444036,0
2017-07-19,11.523,11.633,11.473,11.563,360473,0
2017-07-20,11.563,11.683,11.503,11.593,252295,0
2017-07-21,11.702,11.911,11.345,11.424,263681,0
2017-07-24,11.414,11.573,11.414,11.513,272058,0
2017-07-25,11.623,11.841,11.623,11.751,372157,0
2017-07-26,11.761,11.791,11.493,11.523,163813,0
2017-07-27,11.563,11.663,11.444,11.503,140057,0
2017-07-28,11.503,11.523,11.385,11.468,194777,0
2017-07-31,11.503,11.553,11.365,11.543,169332,0
2017-08-01,11.603,11.702,11.453,11.523,200173,0
2017-08-02,11.483,11.563,11.414,11.513,248758,0
2017-08-03,11.513,11.623,11.493,11.573,166018,0
2017-08-04,11.613,11.673,11.533,11.593,194855,0
2017-08-07,11.633,11.683,11.553,11.588,90899,0
2017-08-08,11.563,11.787,11.523,11.663,106898,0
2017-08-09,11.593,11.663,11.513,11.593,246458,0
2017-08-10,11.493,11.563,11.433,11.473,241141,0
2017-08-11,11.374,11.535,11.264,11.314,382793,0
2017-08-14,11.443,11.563,11.413,11.523,298347,0
2017-08-15,11.583,11.663,11.264,11.413,91356,0
2017-08-16,11.433,11.583,11.413,11.473,74653,0
2017-08-17,11.433,11.493,11.204,11.234,402321,0
2017-08-18,11.094,11.393,11.094,11.204,625026,0
2017-08-21,11.194,11.274,11.065,11.084,271314,0
2017-08-22,11.174,11.264,11.114,11.234,267623,0
2017-08-23,11.154,11.294,11.154,11.284,294693,0
2017-08-24,11.314,11.413,11.264,11.393,215386,0
2017-08-25,11.413,11.433,11.304,11.393,342682,0
2017-08-28,11.403,11.463,11.264,11.314,123650,0
2017-08-29,11.204,11.324,11.134,11.294,90998,0
2017-08-30,11.284,11.433,11.254,11.384,102530,0
2017-08-31,11.393,11.473,11.304,11.334,211349,0
2017-09-01,11.354,11.493,11.317,11.364,62845,0
2017-09-05,11.334,11.393,11.157,11.194,182610,0
2017-09-06,11.224,11.324,11.134,11.204,114599,0
2017-09-07,11.214,11.214,10.886,11.005,134323,0
2017-09-08,10.995,11.224,10.985,11.075,313797,0
2017-09-11,11.154,11.334,11.084,11.304,115126,0
2017-09-12,11.314,11.583,11.314,11.463,156554,0
2017-09-13,11.463,11.623,11.443,11.593,125173,0
2017-09-14,11.583,11.663,11.403,11.463,136954,0
2017-09-15,11.473,11.513,11.374,11.443,408105,0
2017-09-18,11.473,11.573,11.374,11.493,243061,0
2017-09-19,11.553,11.693,11.503,11.543,102867,0
2017-09-20,11.573,11.812,11.513,11.752,124071,0
2017-09-21,11.752,11.852,11.722,11.762,122528,0
2017-09-22,11.722,11.852,11.693,11.832,79506,0
2017-09-25,11.832,11.942,11.832,11.902,105379,0
2017-09-26,11.912,12.041,11.882,11.992,284219,0
2017-09-27,12.111,12.291,12.071,12.281,756726,0
2017-09-28,12.271,12.36,12.161,12.321,275144,0
2017-09-29,12.35,12.44,12.301,12.38,395272,0
2017-10-02,12.41,12.689,12.34,12.689,275665,0
2017-10-03,12.729,12.729,12.615,12.709,187914,0
2017-10-04,12.699,12.794,12.649,12.699,244252,0
2017-10-05,12.749,12.899,12.659,12.829,164681,0
2017-10-06,12.859,12.879,12.744,12.769,136870,0
2017-10-09,12.819,12.819,12.709,12.749,88040,0
2017-10-10,12.729,12.889,12.695,12.859,152967,0
2017-10-11,12.849,12.869,12.749,12.799,82945,0
2017-10-12,12.809,12.849,12.709,12.729,102592,0
2017-10-13,12.739,12.869,12.62,12.739,185092,0
2017-10-16,12.749,12.869,12.709,12.809,158070,0
2017-10-17,12.849,12.849,12.664,12.689,133043,0
2017-10-18,12.789,12.839,12.699,12.769,105024,0
2017-10-19,12.729,12.873,12.729,12.819,114477,0
2017-10-20,12.929,12.929,12.749,12.799,114773,0
2017-10-23,12.839,12.839,12.62,12.649,69516,0
2017-10-24,12.749,12.839,12.471,12.649,124306,0
2017-10-25,12.709,12.709,12.55,12.679,219075,0
2017-10-26,12.779,13.028,12.709,13.018,259736,0
2017-10-27,12.819,12.859,12.649,12.849,149492,0
2017-10-30,12.769,12.829,12.52,12.55,160427,0
2017-10-31,12.61,12.63,12.47,12.53,147973,0
2017-11-01,12.56,12.62,12.33,12.46,71281,0
2017-11-02,12.43,12.639,12.4,12.6,121925,0
2017-11-03,12.58,12.639,12.47,12.55,75478,0
2017-11-06,12.51,12.58,12.45,12.48,63073,0
2017-11-07,12.5,12.535,12.11,12.15,109921,0
2017-11-08,12.15,12.17,11.96,12.14,77029,0
2017-11-09,12.04,12.15,11.83,12,141664,0
2017-11-10,12.03,12.11,11.96,12.05,78181,0
