Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.3625,8.082,7.306,7.5614,11173,0
2005-02-28,7.2964,7.3342,6.6625,7.1638,17480,0
2005-03-01,7.1354,7.4006,7.1354,7.372,3488,0
2005-03-02,7.372,7.7507,7.372,7.6182,18281,0
2005-03-03,7.656,7.8075,7.5711,7.6656,30316,0
2005-03-04,7.6656,7.8549,7.6656,7.8357,34506,0
2005-03-07,7.8357,7.8357,7.76,7.8167,19188,0
2005-03-08,7.6656,7.9305,7.6656,7.902,15383,0
2005-03-09,7.7411,8.0441,7.637,8.0441,12994,0
2005-03-10,8.0441,8.0441,7.6844,7.8075,20979,0
2005-03-11,7.8549,7.9494,7.798,7.8737,4650,0
2005-03-14,7.8737,7.8737,7.8075,7.8263,6357,0
2005-03-15,7.8737,7.8737,7.8549,7.8549,376,0
2005-03-16,7.7224,7.8263,7.6467,7.6844,14597,0
2005-03-17,7.6467,7.8075,7.637,7.8075,6647,0
2005-03-18,7.694,7.779,7.2207,7.2964,12884,0
2005-03-21,7.0978,7.325,6.8039,7.2491,27094,0
2005-03-22,7.0693,7.353,7.0693,7.3434,786,0
2005-03-23,7.1734,7.3155,6.9746,7.3155,10504,0
2005-03-24,7.3816,7.457,7.0883,7.372,7389,0
2005-03-28,6.9746,7.2018,6.9746,7.2018,2112,0
2005-03-29,7.1451,7.2679,6.965,7.0408,3307,0
2005-03-30,7.0883,7.0978,6.7378,6.7378,7530,0
2005-03-31,6.776,7.0314,6.7378,7.0314,3272,0
2005-04-01,7.0504,7.1451,6.6815,6.9746,6345,0
2005-04-04,6.7667,6.8327,6.6245,6.7001,5072,0
2005-04-05,7.2018,7.2111,6.5203,6.6055,9202,0
2005-04-06,6.5106,6.6245,6.0757,6.1513,25981,0
2005-04-07,6.1513,6.2367,6.0472,6.1607,18244,0
2005-04-08,6.057,6.1513,5.9526,6.1513,4315,0
2005-04-11,5.8673,5.9334,5.5645,5.5834,45593,0
2005-04-12,5.5834,5.6686,5.5834,5.6686,5072,0
2005-04-13,5.6119,5.7254,5.6119,5.7254,34871,0
2005-04-14,5.735,6.0472,5.6783,5.7822,15548,0
2005-04-15,5.6876,6.0186,5.2048,5.659,52783,0
2005-04-18,5.2145,5.8108,5.2145,5.8108,4966,0
2005-04-19,5.754,5.8483,5.4888,5.5834,7820,0
2005-04-20,5.7254,5.9618,5.4606,5.4606,24264,0
2005-04-21,5.5645,5.697,5.5361,5.5743,3795,0
2005-04-22,5.5078,5.6215,5.3468,5.4226,20173,0
2005-04-25,5.451,5.6119,5.4132,5.5078,27741,0
2005-04-26,5.4888,5.5456,5.4888,5.5456,949,0
2005-04-27,5.5549,5.659,5.4226,5.4226,3012,0
2005-04-28,5.4888,5.5932,5.2806,5.2994,17667,0
2005-04-29,5.2711,5.3565,5.0252,5.0628,81194,0
2005-05-02,5.0724,5.2048,5.0724,5.1481,14636,0
2005-05-03,5.2048,5.2048,4.7885,4.9305,41007,0
2005-05-04,5.0252,5.0915,4.8264,5.0535,37090,0
2005-05-05,4.8834,4.8834,3.9273,4.0694,146748,0
2005-05-06,4.0124,4.0124,3.6906,3.7853,60380,0
2005-05-09,3.8802,3.8802,3.6906,3.7665,61025,0
2005-05-10,3.7381,3.7571,3.5585,3.6906,25128,0
2005-05-11,3.5962,3.7098,3.5585,3.6625,13267,0
2005-05-12,3.7,3.7571,3.7,3.7381,5030,0
2005-05-13,3.7853,3.8045,3.5585,3.5962,26282,0
2005-05-16,3.6434,3.6906,3.5489,3.5962,15079,0
2005-05-17,3.4825,3.6529,3.4635,3.5392,14011,0
2005-05-18,3.5489,3.6434,3.4542,3.4542,15079,0
2005-05-19,3.6244,3.9369,3.6244,3.8326,23647,0
2005-05-20,3.8422,4.0124,3.8422,4.0124,9924,0
2005-05-23,4.0221,4.0694,3.8802,3.8802,9932,0
2005-05-24,3.8518,4.0124,3.8326,3.8326,25710,0
2005-05-25,4.0694,4.0694,3.8518,3.8518,8749,0
2005-05-26,3.9558,3.9558,3.8326,3.8802,13211,0
2005-05-27,3.9178,4.0412,3.9178,4.0317,13049,0
2005-05-31,4.1262,4.5423,4.1262,4.5235,16112,0
2005-06-01,4.5898,4.7316,4.5331,4.7316,13874,0
2005-06-02,4.5898,4.6843,4.5331,4.6843,11691,0
2005-06-03,4.6468,4.6468,4.6184,4.6184,1944,0
2005-06-06,4.5423,4.5898,4.429,4.4765,12153,0
2005-06-07,4.4951,4.4951,4.4478,4.4667,5388,0
2005-06-08,4.4667,4.4667,4.1734,4.1922,15956,0
2005-06-09,4.0505,4.4667,4.0505,4.3342,4226,0
2005-06-10,4.1548,4.3817,4.0882,4.2586,13958,0
2005-06-13,4.1449,4.4951,4.0976,4.3437,5880,0
2005-06-14,4.5331,4.5331,4.1069,4.2777,5001,0
2005-06-15,4.3154,4.4478,4.1734,4.2113,62924,0
2005-06-16,4.2492,4.6372,4.2492,4.6184,38831,0
2005-06-17,4.6372,4.6656,4.4765,4.6656,8665,0
2005-06-20,4.6656,4.7033,4.4008,4.4667,6925,0
2005-06-21,4.4099,4.7224,4.2113,4.2586,18492,0
2005-06-22,4.2017,4.3154,4.0317,4.1922,18035,0
2005-06-23,4.1922,4.3059,4.1922,4.3059,6131,0
2005-06-24,4.2964,4.2964,4.2586,4.2586,2535,0
2005-06-27,4.2681,4.3154,4.2113,4.2113,13788,0
2005-06-28,4.1166,4.2681,4.1166,4.2586,10620,0
2005-06-29,4.1641,4.2586,4.1449,4.1641,6562,0
2005-06-30,4.2964,4.2964,4.1641,4.1829,4640,0
2005-07-01,4.1922,4.2586,4.1922,4.2586,9336,0
2005-07-05,4.353,4.429,4.1922,4.1922,4123,0
2005-07-06,4.2207,4.2681,4.2207,4.2492,846,0
2005-07-07,4.2113,4.2207,4.0317,4.0317,21688,0
2005-07-08,4.1262,4.2017,3.7853,3.9747,9214,0
2005-07-11,4.2396,4.2681,4.0221,4.0221,19760,0
2005-07-12,4.1734,4.1734,3.9273,3.9273,8196,0
2005-07-13,3.9273,4.0124,3.9273,3.9464,26522,0
2005-07-14,3.9747,4.2964,3.9747,4.0029,17382,0
2005-07-15,4.0596,4.1166,3.9839,4.0882,2220,0
2005-07-18,4.1166,4.1166,3.9937,3.9937,6536,0
2005-07-19,4.1166,4.2777,3.9839,3.9839,5932,0
2005-07-20,3.9747,4.1262,3.9747,4.0317,7080,0
2005-07-21,4.4765,4.4765,3.9747,4.0412,5521,0
2005-07-22,4.1641,4.1641,4.1641,4.1641,100,0
2005-07-25,4.1449,4.1449,3.9747,4.0976,6782,0
2005-07-26,4.0882,4.1548,4.0882,4.0882,4860,0
2005-07-27,4.0882,4.0882,3.9937,4.0221,11946,0
2005-07-28,3.9937,3.9937,3.9464,3.9839,6656,0
2005-07-29,3.9747,4.0221,3.8326,3.8422,21558,0
2005-08-01,3.8802,3.8802,3.6815,3.8422,14822,0
2005-08-02,3.8422,3.9273,3.7949,3.899,17871,0
2005-08-03,3.8802,3.9178,3.8518,3.8611,5337,0
2005-08-04,3.8611,4.2207,3.8611,4.1069,12994,0
2005-08-05,4.1641,4.2017,3.9653,4.0505,9233,0
2005-08-08,4.0882,4.1166,3.7853,3.9085,41939,0
2005-08-09,3.9273,3.9273,3.8422,3.8518,3672,0
2005-08-10,3.8518,3.899,3.8326,3.8518,3208,0
2005-08-11,3.9273,4.0124,3.8895,3.899,2007,0
2005-08-12,3.899,3.9273,3.899,3.9178,3540,0
2005-08-15,3.8802,3.8802,3.8326,3.8326,3435,0
2005-08-16,3.8326,4.0317,3.8326,3.899,8824,0
2005-08-17,3.8802,3.8802,3.8802,3.8802,1413,0
2005-08-18,3.9273,4.0124,3.9085,4.0124,4577,0
2005-08-19,4.0124,4.0124,3.9558,3.9653,2044,0
2005-08-22,3.9653,3.9747,3.899,3.899,3724,0
2005-08-24,3.899,3.899,3.8326,3.8326,13420,0
2005-08-25,3.8326,3.899,3.7949,3.899,6686,0
2005-08-26,3.8139,3.8139,3.615,3.7476,4475,0
2005-08-29,3.7192,3.8802,3.7192,3.8045,2960,0
2005-08-30,3.7,3.7192,3.7,3.7098,532,0
2005-08-31,3.6906,3.9085,3.6906,3.9085,6340,0
2005-09-01,3.7571,3.9464,3.7098,3.8611,8616,0
2005-09-02,3.7853,3.9937,3.7853,3.9937,6552,0
2005-09-06,3.9369,4.0029,3.7571,3.9747,7291,0
2005-09-07,3.7476,3.9369,3.7476,3.9273,5030,0
2005-09-08,3.7192,3.8518,3.7192,3.8326,5012,0
2005-09-09,3.7381,4.0124,3.6906,3.9464,12043,0
2005-09-12,3.7949,4.0029,3.776,3.9085,7080,0
2005-09-13,3.9937,4.0221,3.7949,3.9085,5918,0
2005-09-14,3.8422,3.9464,3.8326,3.8802,9012,0
2005-09-15,3.8802,3.9464,3.8422,3.8802,4438,0
2005-09-16,3.9369,3.9558,3.8422,3.8705,19739,0
2005-09-19,3.9653,3.9653,3.8326,3.9273,31938,0
2005-09-20,3.8895,3.9937,3.8895,3.9369,1531,0
2005-09-21,3.8705,3.899,3.8611,3.8611,892,0
2005-09-22,3.8802,3.8802,3.8802,3.8802,1585,0
2005-09-23,3.8802,3.899,3.8422,3.899,2586,0
2005-09-26,3.8518,3.9558,3.6906,3.8611,4333,0
2005-09-27,3.823,3.8326,3.7476,3.7665,796,0
2005-09-28,3.8045,3.8705,3.8045,3.8326,2535,0
2005-09-29,3.7853,3.8326,3.7853,3.8326,1377,0
2005-09-30,3.7853,3.7853,3.7,3.7381,2068,0
2005-10-03,3.6906,3.7098,3.6906,3.7098,6531,0
2005-10-04,3.7098,3.7571,3.4732,3.7571,9932,0
2005-10-05,3.5771,3.7571,3.4542,3.6342,9904,0
2005-10-06,3.6434,3.6434,3.6434,3.6434,765,0
2005-10-07,3.5392,3.615,3.5015,3.5771,1160,0
2005-10-10,3.6057,3.615,3.6057,3.615,209,0
2005-10-11,3.5489,3.6529,3.5489,3.6529,1729,0
2005-10-12,3.7192,3.7571,3.6342,3.6342,1794,0
2005-10-13,3.6057,3.7476,3.4921,3.6719,1653,0
2005-10-14,3.6529,3.6529,3.4921,3.615,1056,0
2005-10-17,3.6057,3.6434,3.5962,3.6434,1235,0
2005-10-18,3.5962,3.5962,3.5962,3.5962,3225,0
2005-10-19,3.7192,3.7381,3.7192,3.7381,1192,0
2005-10-20,3.7192,3.7288,3.7,3.7288,1911,0
2005-10-21,3.6057,3.7665,3.5109,3.6719,3391,0
2005-10-24,3.5866,3.5866,3.5015,3.5015,4053,0
2005-10-25,3.4921,3.5962,3.4921,3.5866,1535,0
2005-10-26,3.5585,3.5585,3.4825,3.4825,2430,0
2005-10-27,3.4732,3.4732,3.4732,3.4732,262,0
2005-10-28,3.5109,3.6434,3.4542,3.5392,5831,0
2005-10-31,3.5962,3.7381,3.5489,3.6815,5368,0
2005-11-01,3.6906,3.6906,3.5015,3.5015,846,0
2005-11-02,3.5489,3.6434,3.1798,3.331,32724,0
2005-11-03,3.3974,3.4449,3.331,3.3501,5528,0
2005-11-04,3.3597,3.4069,3.3501,3.3974,846,0
2005-11-07,3.3404,3.3786,3.303,3.3125,1767,0
2005-11-08,3.3125,3.3597,3.3125,3.3597,5072,0
2005-11-09,3.2934,3.3691,3.2177,3.3125,5601,0
2005-11-10,3.303,3.3125,3.2177,3.2839,7371,0
2005-11-11,3.3501,3.4069,3.3501,3.4069,846,0
2005-11-14,3.4069,3.4163,3.3217,3.4163,3837,0
2005-11-15,3.4258,3.5677,3.4258,3.5677,5530,0
2005-11-16,3.5771,3.5771,3.4351,3.4825,3857,0
2005-11-17,3.4825,3.6906,3.4069,3.6906,6880,0
2005-11-18,3.7098,3.7853,3.6057,3.6057,6425,0
2005-11-21,3.6906,3.6906,3.3217,3.4825,11113,0
2005-11-22,3.3786,3.5962,3.3786,3.4542,3063,0
2005-11-23,3.4732,3.615,3.4542,3.615,2535,0
2005-11-25,3.5015,3.6906,3.5015,3.6815,2880,0
2005-11-28,3.6815,3.7288,3.6815,3.6906,3382,0
2005-11-29,3.6434,3.6906,3.6434,3.6434,2362,0
2005-11-30,3.6906,3.6906,3.615,3.615,2535,0
2005-12-01,3.6719,3.8611,3.6529,3.7665,21721,0
2005-12-02,3.9653,4.0694,3.8045,3.9839,20975,0
2005-12-05,3.9839,4.2586,3.8802,3.9839,20708,0
2005-12-06,3.9839,4.0505,3.9839,3.9839,4770,0
2005-12-07,4.1548,4.1548,3.9747,3.9747,14535,0
2005-12-08,4.0694,4.0694,3.9747,3.9747,810,0
2005-12-09,4.0694,4.1641,4.0029,4.0029,4568,0
2005-12-12,4.0596,4.2017,3.9937,3.9937,3806,0
2005-12-13,3.9747,3.9839,3.9747,3.9839,6841,0
2005-12-14,3.9839,3.9839,3.9273,3.9464,3128,0
2005-12-15,3.9273,3.9464,3.9273,3.9464,1452,0
2005-12-16,3.9273,4.0029,3.8895,3.8895,3063,0
2005-12-19,3.9273,3.9273,3.7853,3.7853,5345,0
2005-12-20,3.7853,3.8045,3.7098,3.7665,3697,0
2005-12-21,3.776,3.8045,3.776,3.7853,2114,0
2005-12-22,3.7853,3.7853,3.7665,3.7665,4755,0
2005-12-23,3.6625,3.899,3.6625,3.899,16148,0
2005-12-27,3.9747,4.0029,3.9747,4.0029,1081,0
2005-12-28,4.0029,4.0124,3.7665,4.0124,6624,0
2005-12-29,4.0124,4.0124,3.8802,3.9273,4438,0
2005-12-30,3.8326,4.1166,3.7853,3.9464,14666,0
2006-01-03,3.9273,3.9273,3.8802,3.9273,3857,0
2006-01-04,3.8611,3.8611,3.8611,3.8611,3358,0
2006-01-05,3.7853,3.9937,3.7853,3.9937,6419,0
2006-01-06,4.0694,4.1069,4.0694,4.0694,4226,0
2006-01-09,4.1166,4.1166,4.1166,4.1166,2217,0
2006-01-10,4.1166,4.1166,4.0221,4.0221,5133,0
2006-01-11,3.9653,3.9839,3.9273,3.9653,6429,0
2006-01-12,3.9273,4.0124,3.9273,4.0124,3300,0
2006-01-13,4.0124,4.1166,4.0124,4.1166,7239,0
2006-01-17,4.0788,4.1548,3.9747,4.0694,5503,0
2006-01-18,4.0694,4.1641,3.8895,4.1069,16613,0
2006-01-19,4.0694,4.0976,4.0221,4.0976,313,0
2006-01-20,4.1449,4.1449,3.9747,4.0412,7025,0
2006-01-23,4.0412,4.0505,4.0412,4.0412,6656,0
2006-01-24,4.1069,4.1166,4.1069,4.1166,532,0
2006-01-25,4.0976,4.1734,4.0976,4.1734,1849,0
2006-01-26,4.0976,4.1449,4.0976,4.1449,1585,0
2006-01-27,4.1641,4.2303,4.1641,4.1641,10416,0
2006-01-30,4.1641,4.2113,4.1166,4.1166,6088,0
2006-01-31,4.1548,4.2113,4.1166,4.2113,2125,0
2006-02-01,4.1734,4.2492,4.1734,4.1829,4966,0
2006-02-02,4.1829,4.1829,4.1641,4.1829,2059,0
2006-02-03,4.1829,4.2586,4.1262,4.2113,11556,0
2006-02-06,4.1166,4.2586,4.1166,4.2303,1986,0
2006-02-07,4.1262,4.1829,4.0694,4.1829,7958,0
2006-02-08,4.0976,4.0976,4.0694,4.0694,6708,0
2006-02-09,4.0317,4.1829,3.9273,4.1829,5286,0
2006-02-10,3.9747,4.1166,3.9747,4.1166,552,0
2006-02-13,3.9464,4.0694,3.9464,4.0694,1378,0
2006-02-15,4.0694,4.0694,4.0694,4.0694,1529,0
2006-02-16,4.1734,4.1734,4.0788,4.1166,4226,0
2006-02-17,4.0694,4.1922,4.0694,4.1922,10550,0
2006-02-21,4.2586,4.2586,4.0976,4.1262,1754,0
2006-02-22,4.1166,4.1166,4.1166,4.1166,5681,0
2006-02-23,4.1641,4.1641,4.1641,4.1641,100,0
2006-02-24,4.1548,4.1548,4.1548,4.1548,353,0
2006-02-27,4.2586,4.2586,4.1641,4.2492,949,0
2006-02-28,4.2113,4.2113,4.1922,4.1922,209,0
2006-03-01,4.1069,4.2207,4.0505,4.0505,2049,0
2006-03-02,4.0694,4.1166,3.8326,3.8326,2549,0
2006-03-03,3.8326,4.0505,3.823,3.823,10417,0
2006-03-06,3.9747,4.0221,3.9747,4.0221,209,0
2006-03-08,3.9085,3.9558,3.9085,3.9369,1269,0
2006-03-13,3.8611,3.8895,3.7949,3.7949,6801,0
2006-03-14,3.8422,3.8518,3.7853,3.8326,949,0
2006-03-15,3.8705,4.0221,3.8705,4.0221,3941,0
2006-03-16,4.0694,4.1166,3.6906,3.7571,10250,0
2006-03-17,3.5489,3.6342,3.4635,3.5585,10408,0
2006-03-20,3.5489,3.5489,3.4163,3.4825,4136,0
2006-03-21,3.5392,3.5392,3.4163,3.4825,5554,0
2006-03-22,3.4069,3.5677,3.4069,3.53,4257,0
2006-03-23,3.5489,3.9558,3.5489,3.7098,7634,0
2006-03-24,3.6815,3.6815,3.6815,3.6815,532,0
2006-03-27,3.5489,3.6057,3.4069,3.4825,7317,0
2006-03-28,3.4825,3.4825,3.4069,3.4069,5497,0
2006-03-29,3.4449,3.615,3.4449,3.615,3010,0
2006-03-30,3.5205,3.776,3.5205,3.5585,3739,0
2006-03-31,3.5489,3.5585,3.5489,3.5585,5601,0
2006-04-03,3.6057,3.6342,3.5489,3.5489,4111,0
2006-04-04,3.5585,3.9839,3.53,3.8895,12261,0
2006-04-05,3.9178,3.9178,3.615,3.6906,13281,0
2006-04-06,3.7571,3.8422,3.7571,3.8139,838,0
2006-04-07,3.7853,3.7853,3.6906,3.7098,1794,0
2006-04-10,3.615,3.6719,3.615,3.6719,1229,0
2006-04-11,3.6719,3.6719,3.2364,3.3597,9718,0
2006-04-12,3.3974,3.6342,3.3974,3.5489,6666,0
2006-04-13,3.53,3.6342,3.4635,3.5015,3598,0
2006-04-17,3.5205,3.6342,3.4542,3.5392,2685,0
2006-04-18,3.5771,3.5771,3.3404,3.4069,3382,0
2006-04-19,3.4635,3.4635,3.4069,3.4635,3251,0
2006-04-20,3.4732,3.5392,3.4732,3.5392,10435,0
2006-04-21,3.5015,3.5015,3.5015,3.5015,262,0
2006-04-24,3.4732,3.4732,3.3597,3.3786,5652,0
2006-04-25,3.4542,3.5489,3.4351,3.4825,3074,0
2006-04-26,3.5392,5.6686,3.5392,5.1198,478868,0
2006-04-27,5.1481,5.2429,4.1355,4.2681,187180,0
2006-04-28,4.429,4.6843,4.2681,4.4008,86279,0
2006-05-01,4.5898,4.5898,3.899,4.0596,79734,0
2006-05-02,4.0221,4.3059,3.9747,4.0412,21627,0
2006-05-03,4.1641,4.2964,3.9839,4.0412,19038,0
2006-05-04,4.0221,4.0882,3.9558,4.0221,21978,0
2006-05-05,4.0221,4.3154,4.0221,4.0221,18307,0
2006-05-08,4.0505,5.0724,4.0505,4.8451,325316,0
2006-05-09,4.8737,4.8834,4.4951,4.76,109228,0
2006-05-10,4.7224,4.7411,4.5235,4.6184,28334,0
2006-05-11,4.6748,4.7224,4.5992,4.6184,20642,0
2006-05-12,4.6843,4.7694,4.6843,4.7694,26174,0
2006-05-15,4.8078,4.8078,4.5047,4.5709,22783,0
2006-05-16,4.5898,4.6468,4.4951,4.6184,20714,0
2006-05-17,4.5898,4.5898,4.3817,4.5047,17429,0
2006-05-18,4.4478,4.5331,4.4478,4.4765,16695,0
2006-05-19,4.4765,4.4765,4.4478,4.4478,4359,0
2006-05-22,4.353,4.3723,4.2303,4.3154,16923,0
2006-05-23,4.3059,4.4008,4.3059,4.4008,10625,0
2006-05-24,4.3723,4.4383,4.3249,4.3817,28066,0
2006-05-25,4.5047,4.5616,4.3723,4.4575,20843,0
2006-05-26,4.656,4.9113,4.5898,4.5898,4936,0
2006-05-30,4.694,4.694,4.4195,4.4195,3806,0
2006-05-31,4.4195,4.9113,4.4008,4.7791,15993,0
2006-06-01,4.8642,4.8737,4.6372,4.7316,22596,0
2006-06-02,4.3624,4.9211,4.3624,4.694,9676,0
2006-06-05,4.694,4.9211,4.5898,4.8356,30002,0
2006-06-06,4.9113,4.9113,4.7791,4.8264,14028,0
2006-06-07,4.6843,4.6843,4.5423,4.6089,5186,0
2006-06-08,4.5518,4.9211,4.2113,4.7694,56921,0
2006-06-09,4.8451,4.8451,4.353,4.6372,26344,0
2006-06-12,4.4383,4.9024,4.4008,4.5616,35245,0
2006-06-13,4.5616,4.9024,4.4575,4.6372,18016,0
2006-06-14,4.4951,4.8451,4.4951,4.76,22718,0
2006-06-15,4.6748,4.8451,4.5616,4.76,14746,0
2006-06-16,4.7411,4.8078,4.6748,4.76,8216,0
2006-06-19,4.9113,4.9211,4.6748,4.7983,15973,0
2006-06-20,4.6843,4.8264,4.6843,4.8264,11754,0
2006-06-21,4.656,4.9024,4.5331,4.8451,25995,0
2006-06-22,4.7033,4.7694,4.5616,4.5709,15987,0
2006-06-23,4.5518,4.9684,4.5518,4.9211,22244,0
2006-06-26,4.9211,4.9211,4.5992,4.7411,5050,0
2006-06-27,4.713,4.9305,4.713,4.9211,10566,0
2006-06-28,4.9684,5.0628,4.9684,4.9779,20213,0
2006-06-29,5.0628,5.0628,4.9873,4.9873,5553,0
2006-06-30,5.0535,5.0535,4.9779,5.0443,5532,0
2006-07-03,5.1954,5.1954,5.0062,5.1954,3199,0
2006-07-05,5.1954,5.1954,4.9493,5.1954,5963,0
2006-07-06,5.1954,5.1954,5.1104,5.1954,11698,0
2006-07-07,5.1766,5.186,4.9873,5.1481,9908,0
2006-07-10,5.1104,5.1387,5.1104,5.1387,1738,0
2006-07-11,5.1104,5.1104,5.0157,5.1104,9670,0
2006-07-12,4.9588,5.186,4.9588,5.1007,10607,0
2006-07-13,5.0915,5.1293,4.9493,4.9969,12153,0
2006-07-14,5.0915,5.1766,4.9969,5.1104,11747,0
2006-07-17,5.1387,5.1387,5.0062,5.0443,4164,0
2006-07-18,5.0252,5.0821,5.0252,5.0443,8234,0
2006-07-19,5.0345,5.0915,5.0157,5.0157,2242,0
2006-07-20,5.0628,5.1007,5.0062,5.0062,5687,0
2006-07-21,4.9305,5.0821,4.9305,4.9399,11988,0
2006-07-24,4.694,5.1104,4.694,4.9969,5669,0
2006-07-25,4.9305,4.9969,4.9211,4.9211,3346,0
2006-07-26,4.9211,4.9211,4.3624,4.5992,23697,0
2006-07-27,4.5423,4.713,4.5423,4.6656,14966,0
2006-07-28,4.5709,4.694,4.5047,4.5047,6759,0
2006-07-31,4.713,4.7316,4.5518,4.7316,8377,0
2006-08-01,4.694,4.9779,4.5992,4.76,8167,0
2006-08-02,4.6372,4.9305,4.6372,4.8264,9636,0
2006-08-03,4.8264,4.9684,4.8264,4.9113,13845,0
2006-08-04,4.9493,4.9493,4.8169,4.9211,4542,0
2006-08-07,4.8834,4.9305,4.7411,4.8929,9409,0
2006-08-08,5.0157,5.1954,4.6276,4.8642,42480,0
2006-08-09,4.76,4.9399,4.76,4.8264,7643,0
2006-08-10,4.7791,4.8737,4.7316,4.7316,10727,0
2006-08-11,4.7316,4.7316,4.5518,4.5518,15713,0
2006-08-14,4.5423,4.6089,4.3817,4.5047,15691,0
2006-08-15,4.5331,4.6372,4.5331,4.5616,7604,0
2006-08-16,4.5331,4.6372,4.4951,4.5047,14764,0
2006-08-17,4.5616,4.5898,4.4951,4.4951,6461,0
2006-08-18,4.5423,4.5898,4.4951,4.4951,6440,0
2006-08-21,4.5423,4.6184,4.4951,4.4951,14725,0
2006-08-22,4.5047,4.5047,4.353,4.4951,17951,0
2006-08-23,4.4008,4.5709,4.2868,4.3913,19551,0
2006-08-24,4.3913,4.4478,4.3249,4.353,5917,0
2006-08-25,4.3059,4.4383,4.3059,4.3154,5694,0
2006-08-28,4.353,4.3913,4.3249,4.3723,7668,0
2006-08-29,4.3342,4.4383,4.2492,4.4383,13155,0
2006-08-30,4.4667,4.4667,4.3249,4.3437,3813,0
2006-08-31,4.429,4.5139,4.4099,4.4099,6234,0
2006-09-01,4.4575,4.5992,4.3437,4.5992,17644,0
2006-09-05,4.6843,4.6843,4.4667,4.4859,9645,0
2006-09-06,4.5803,4.7224,4.5616,4.713,5708,0
2006-09-07,4.8078,4.8264,4.6372,4.713,8129,0
2006-09-08,4.7983,4.7983,4.5992,4.656,5496,0
2006-09-11,4.7316,4.7316,4.6184,4.6372,1879,0
2006-09-12,4.6748,4.7316,4.6468,4.7316,1160,0
2006-09-13,4.7316,4.9024,4.6843,4.8264,8473,0
2006-09-14,4.8356,4.9024,4.6843,4.7791,9775,0
2006-09-15,4.694,4.9113,4.694,4.7507,4966,0
2006-09-18,4.656,4.7316,4.4951,4.5616,6829,0
2006-09-19,4.4478,4.7224,4.4478,4.5616,7378,0
2006-09-20,4.5992,4.76,4.5992,4.76,4755,0
2006-09-21,4.6372,4.6372,4.5423,4.6276,6924,0
2006-09-22,4.6089,4.6089,4.6089,4.6089,423,0
2006-09-25,4.4951,4.5518,4.4478,4.4667,6086,0
2006-09-26,4.5047,4.6089,4.5047,4.6089,3873,0
2006-09-27,4.5139,4.5423,4.4575,4.4951,10885,0
2006-09-28,4.5992,4.5992,4.4951,4.5139,2754,0
2006-09-29,4.5331,4.5423,4.5331,4.5423,532,0
2006-10-02,4.3913,4.5709,4.3913,4.4195,6521,0
2006-10-03,4.2868,4.4478,4.2868,4.3437,10927,0
2006-10-04,4.3624,4.6372,4.3059,4.4099,28616,0
2006-10-05,4.4951,4.6748,4.4951,4.6748,3810,0
2006-10-06,4.6089,4.76,4.5235,4.76,4470,0
2006-10-09,4.5709,4.76,4.5709,4.694,1919,0
2006-10-10,4.7316,4.76,4.6372,4.7316,2524,0
2006-10-11,4.7033,4.7507,4.7033,4.7507,4640,0
2006-10-12,4.7791,4.7791,4.7033,4.7411,4226,0
2006-10-13,4.713,4.7411,4.6843,4.7316,3806,0
2006-10-16,4.7411,4.7411,4.6089,4.7316,9663,0
2006-10-17,4.7316,4.7316,4.5709,4.5992,4069,0
2006-10-18,4.5616,4.5992,4.4951,4.5139,5811,0
2006-10-19,4.5235,4.694,4.3342,4.5898,6604,0
2006-10-20,4.4099,4.7224,4.4099,4.5992,12521,0
2006-10-23,4.5803,4.5898,4.5423,4.5423,6022,0
2006-10-24,4.5047,4.6372,4.4951,4.4951,3502,0
2006-10-25,4.5139,4.6372,4.4478,4.5139,7820,0
2006-10-26,4.5139,4.656,4.4951,4.5992,6234,0
2006-10-27,4.5235,4.9211,4.5235,4.8264,35711,0
2006-10-30,4.9211,4.9684,4.7411,4.8548,10684,0
2006-10-31,4.8737,5.1104,4.8642,5.1104,28009,0
2006-11-01,5.1578,5.659,5.0252,5.2048,51913,0
2006-11-02,5.2048,5.3089,5.1198,5.2239,13369,0
2006-11-03,5.4132,5.451,4.3154,5.3376,127427,0
2006-11-06,5.6307,5.8011,5.5173,5.7444,52958,0
2006-11-07,5.754,5.7725,5.2994,5.659,52971,0
2006-11-08,5.2618,5.8011,5.2618,5.6876,60850,0
2006-11-09,5.6783,5.6783,5.4888,5.4888,15493,0
2006-11-10,5.5743,5.7633,5.5549,5.7633,29866,0
2006-11-13,5.8108,5.9148,5.5932,5.8108,13333,0
2006-11-14,5.7633,5.9148,5.5173,5.6024,14267,0
2006-11-15,5.6783,5.8673,5.4132,5.5267,29298,0
2006-11-16,5.4794,5.6876,5.3658,5.5834,16906,0
2006-11-17,5.6215,5.6783,5.394,5.4699,16949,0
2006-11-20,5.394,5.4888,5.29,5.3281,17144,0
2006-11-21,5.3376,5.5267,5.1578,5.3281,11389,0
2006-11-22,5.2239,5.394,5.1766,5.3089,9930,0
2006-11-24,5.2239,5.2335,5.2048,5.2145,1807,0
2006-11-27,5.2048,5.5834,5.2048,5.5549,23039,0
2006-11-28,5.5932,5.5932,5.3468,5.4888,10993,0
2006-11-29,5.451,5.5932,5.2994,5.3846,12441,0
2006-11-30,5.5361,5.7065,5.4415,5.697,12260,0
2006-12-01,5.5834,5.6498,5.4699,5.4699,10702,0
2006-12-04,5.6307,5.6307,5.4226,5.6024,10196,0
2006-12-05,5.6024,5.6307,5.5267,5.6024,10873,0
2006-12-06,5.5834,5.6402,5.3468,5.5267,15798,0
2006-12-07,5.394,6.4734,5.394,6.4541,88574,0
2006-12-08,6.3878,6.4734,5.9618,6.3784,37142,0
2006-12-11,6.1607,6.3405,5.8202,5.8202,29154,0
2006-12-12,5.9618,6.0472,5.6783,5.9618,20390,0
2006-12-13,5.9715,6.3028,5.9618,6.1513,21292,0
2006-12-14,6.0945,6.3502,6.0945,6.2553,27238,0
2006-12-15,6.1795,6.3878,6.1795,6.3878,20880,0
2006-12-18,6.492,6.6245,6.3687,6.3972,28274,0
2006-12-19,6.2176,6.2176,5.8673,6.0283,28024,0
2006-12-20,6.0945,6.2367,5.9334,6.2367,9568,0
2006-12-21,6.2081,6.2271,6.0186,6.057,5248,0
2006-12-22,6.0377,6.2081,6.0377,6.1228,12023,0
2006-12-26,6.0662,6.2271,6.0662,6.1134,7176,0
2006-12-27,6.0662,6.1987,5.7254,5.9148,21472,0
2006-12-28,6.0283,6.1325,5.9526,6.0092,11831,0
2006-12-29,6.0092,6.5015,6.0092,6.5015,5707,0
2007-01-03,6.5106,6.596,6.1987,6.3216,24704,0
2007-01-04,6.3878,6.3878,5.9906,6.1325,6006,0
2007-01-05,6.1418,6.1418,5.8673,6.1228,3521,0
2007-01-08,6.2838,6.3405,6.0757,6.2271,7019,0
2007-01-09,6.2742,6.6339,6.2742,6.4826,28549,0
2007-01-10,6.4069,6.5773,6.3123,6.5298,9504,0
2007-01-11,6.6149,6.6245,6.4541,6.5865,24634,0
2007-01-12,6.5106,6.6149,6.4162,6.4352,3704,0
2007-01-16,6.492,6.492,6.3502,6.3502,3165,0
2007-01-17,6.3972,6.6245,6.3972,6.5773,7715,0
2007-01-18,6.5581,6.6149,6.2838,6.4069,7341,0
2007-01-19,6.3972,6.5678,6.3594,6.4445,9562,0
2007-01-22,6.492,6.5773,6.4637,6.5298,7462,0
2007-01-23,6.4637,6.4734,6.1418,6.2081,13669,0
2007-01-24,6.1325,6.2742,5.9054,6.0472,15251,0
2007-01-25,6.0662,6.2271,6.0662,6.2271,3942,0
2007-01-26,6.1513,6.5773,6.1513,6.5773,13630,0
2007-01-29,6.4352,7.0031,6.4069,6.7667,52097,0
2007-01-30,6.8327,6.9559,6.6149,6.7192,16687,0
2007-01-31,6.7284,6.9559,6.6529,6.7667,8018,0
2007-02-01,6.9178,6.965,6.596,6.6149,15458,0
2007-02-02,6.5678,6.6055,6.1418,6.3405,15173,0
2007-02-05,6.2931,6.4734,6.1892,6.4734,8311,0
2007-02-06,6.596,6.596,6.3972,6.4162,6437,0
2007-02-07,6.3878,6.6245,6.1892,6.6149,9816,0
2007-02-08,6.6245,6.6245,6.1228,6.2459,21539,0
2007-02-09,6.057,6.3216,5.8297,5.8768,18490,0
2007-02-12,5.8483,5.8862,5.697,5.735,20867,0
2007-02-13,5.7254,5.8768,5.7254,5.8768,5035,0
2007-02-14,5.9239,6.3594,5.9239,6.3594,15514,0
2007-02-15,6.3216,6.3216,6.1513,6.1513,4650,0
2007-02-16,6.1607,6.3405,6.1607,6.3312,1565,0
2007-02-20,6.2838,6.6432,6.2838,6.6432,17793,0
2007-02-21,6.492,6.7192,6.2553,6.7192,25750,0
2007-02-22,6.6719,6.8892,6.4826,6.5298,10904,0
2007-02-23,6.6815,6.9368,6.492,6.7667,3196,0
2007-02-26,6.8327,7.5141,6.2459,6.3405,82313,0
2007-02-27,6.2367,6.2367,5.5834,5.6024,75631,0
2007-02-28,5.5834,5.6783,4.7507,5.6783,78527,0
2007-03-01,5.6783,5.6783,5.2048,5.5932,64452,0
2007-03-02,5.5361,5.6686,5.4132,5.5173,10553,0
2007-03-05,5.2994,5.3468,5.1481,5.3186,14839,0
2007-03-06,5.2994,5.5834,5.2994,5.5645,31442,0
2007-03-07,5.4888,5.754,5.2806,5.6686,14669,0
2007-03-08,5.5361,5.735,5.5173,5.6686,11013,0
2007-03-09,5.7444,5.754,5.394,5.5834,22789,0
2007-03-12,5.6119,5.6119,5.451,5.5173,3100,0
2007-03-13,5.4415,5.4415,5.394,5.394,6534,0
2007-03-14,5.394,5.4415,5.3089,5.394,10146,0
2007-03-15,5.3376,5.5361,5.1104,5.5361,17686,0
2007-03-16,5.3281,5.6215,5.3281,5.6215,6588,0
2007-03-19,5.6215,5.7725,5.4226,5.7725,7074,0
2007-03-20,5.6119,5.9054,5.5932,5.8011,8273,0
2007-03-21,5.6307,5.8862,5.6119,5.8862,7527,0
2007-03-22,5.8391,5.8862,5.6215,5.8108,7980,0
2007-03-23,5.8768,6.1513,5.8768,6.1134,5294,0
2007-03-26,5.659,6.0848,5.6498,5.9715,3276,0
2007-03-27,5.9715,5.9715,5.735,5.8391,6552,0
2007-03-28,5.6498,5.8202,5.6119,5.7915,1585,0
2007-03-29,5.8011,5.9999,5.6024,5.9334,4452,0
2007-03-30,5.8862,6.104,5.8483,6.0377,4386,0
2007-04-02,5.9618,5.9618,5.8297,5.8297,8746,0
2007-04-03,5.9148,5.9526,5.7725,5.9526,3406,0
2007-04-04,5.896,5.9618,5.5932,5.943,10103,0
2007-04-05,5.8862,6.0945,5.8862,6.0945,13500,0
2007-04-09,6.0945,6.0945,5.9239,6.0472,7372,0
2007-04-10,6.0472,6.0848,5.8862,6.057,10777,0
2007-04-11,6.0662,6.104,5.8768,5.9999,5178,0
2007-04-12,6.0092,6.057,5.8391,6.0186,7439,0
2007-04-13,5.9148,5.9148,5.697,5.9148,10349,0
2007-04-16,5.7254,5.9148,5.6783,5.9054,11665,0
2007-04-17,5.8673,6.0472,5.7725,5.9715,8361,0
2007-04-18,5.8768,5.943,5.4606,5.943,30169,0
2007-04-19,5.8011,6.0472,5.7822,5.7822,5708,0
2007-04-20,5.5645,6.0472,5.4415,5.9148,13741,0
2007-04-23,5.7725,5.9054,5.5173,5.5549,7694,0
2007-04-24,5.5173,5.9054,5.4982,5.9054,8750,0
2007-04-25,5.8673,5.9618,5.6215,5.9618,9474,0
2007-04-26,5.9715,5.9906,5.7633,5.943,9452,0
2007-04-27,5.8768,5.9239,5.754,5.8011,8983,0
2007-04-30,5.6783,5.7725,5.5549,5.7254,11096,0
2007-05-01,5.6024,5.7254,5.5645,5.6215,6022,0
2007-05-02,5.5549,5.8108,5.4415,5.8108,8004,0
2007-05-03,5.697,6.0092,5.6402,5.9618,11762,0
2007-05-04,6.0092,6.0472,5.8768,5.9812,8596,0
2007-05-07,5.8768,6.1134,5.8768,5.9618,13316,0
2007-05-08,6.1513,6.1513,5.7822,5.9148,5922,0
2007-05-09,6.057,6.104,5.9715,6.057,17945,0
2007-05-10,6.1134,6.1134,5.9148,6.0377,6397,0
2007-05-11,5.9812,5.9906,5.8391,5.9526,6857,0
2007-05-14,5.896,5.9999,5.8297,5.8673,2686,0
2007-05-15,5.8768,5.9812,5.8202,5.8202,4595,0
2007-05-16,5.7822,5.8011,5.7158,5.7725,6105,0
2007-05-17,5.896,6.0186,5.8108,5.9526,4755,0
2007-05-18,5.8297,5.943,5.7915,5.8108,3067,0
2007-05-21,5.8108,5.9999,5.8108,5.8862,3488,0
2007-05-22,5.6783,5.7725,5.6402,5.7065,21322,0
2007-05-23,5.943,6.0377,5.7065,5.7065,11522,0
2007-05-24,5.7725,5.7725,5.7254,5.7254,949,0
2007-05-25,5.8578,5.8578,5.7065,5.7065,5411,0
2007-05-29,5.7915,5.8108,5.5456,5.7725,15111,0
2007-05-30,5.6783,5.7254,5.5456,5.6783,2007,0
2007-05-31,5.659,5.7065,5.5549,5.697,5739,0
2007-06-01,5.697,5.7725,5.6876,5.7633,6929,0
2007-06-04,5.7254,5.7915,5.7254,5.7915,5797,0
2007-06-05,5.7444,5.8202,5.735,5.8202,4438,0
2007-06-06,5.8202,5.9812,5.8202,5.9054,6131,0
2007-06-07,5.9239,5.9999,5.8862,5.9148,23620,0
2007-06-08,5.8011,6.057,5.754,5.9906,17388,0
2007-06-11,6.0472,6.2176,6.0472,6.0848,9637,0
2007-06-12,6.0186,6.1325,5.9715,6.0848,8012,0
2007-06-13,6.1701,6.2176,6.0757,6.0757,1903,0
2007-06-14,5.9906,6.2459,5.9812,6.2459,16201,0
2007-06-15,6.1607,6.2459,6.057,6.2459,4361,0
2007-06-18,6.2271,6.2271,6.1325,6.1607,5023,0
2007-06-19,6.2367,6.2459,6.104,6.1513,9041,0
2007-06-20,6.1607,6.2838,6.1513,6.2271,1002,0
2007-06-21,6.1607,6.6339,6.1607,6.5106,14266,0
2007-06-22,6.5678,6.6149,6.5298,6.5678,7792,0
2007-06-25,6.6245,6.9084,6.6245,6.757,8201,0
2007-06-26,6.9273,7.0408,6.8136,6.9368,31608,0
2007-06-27,6.9273,7.0124,6.7192,6.965,6446,0
2007-06-28,6.9463,6.9463,6.6625,6.8232,17372,0
2007-06-29,6.7284,6.8613,6.3972,6.8136,12890,0
2007-07-02,6.7667,6.8518,6.4352,6.7855,2220,0
2007-07-03,6.6625,6.8423,6.6339,6.8423,4286,0
2007-07-05,6.7001,7.0504,6.7001,6.965,8136,0
2007-07-06,6.9368,7.3155,6.9368,7.2679,21746,0
2007-07-09,7.3342,7.4102,7.1924,7.306,19389,0
2007-07-10,7.2964,7.3816,7.0504,7.1827,25639,0
2007-07-11,7.1924,7.2869,7.1638,7.2395,4543,0
2007-07-12,7.1924,7.4667,7.1924,7.2679,7955,0
2007-07-13,7.2303,7.3816,7.2303,7.3342,3328,0
2007-07-16,7.353,7.3816,7.0219,7.2395,13329,0
2007-07-17,7.2775,7.325,7.0883,7.325,5674,0
2007-07-18,7.4102,7.4102,7.2395,7.2679,2340,0
2007-07-19,7.1924,7.3816,7.1638,7.306,3970,0
2007-07-20,7.1924,7.325,7.1924,7.2111,2535,0
2007-07-23,7.2303,7.2869,7.0314,7.1924,4332,0
2007-07-24,7.2303,7.2679,7.107,7.2679,2220,0
2007-07-25,7.2018,7.3342,7.1924,7.325,4650,0
2007-07-26,7.107,7.4102,6.9559,7.2775,8755,0
2007-07-27,7.0504,7.126,6.4541,6.5678,19004,0
2007-07-30,6.3216,6.3216,5.697,6.2649,8909,0
2007-07-31,6.1325,6.4259,5.9239,6.4259,15856,0
2007-08-01,5.9812,6.1513,5.9054,6.0945,21067,0
2007-08-02,6.0186,6.104,6.0186,6.104,2960,0
2007-08-03,6.0472,6.4162,6.0472,6.2931,2854,0
2007-08-06,6.1701,6.3312,6.104,6.3312,1922,0
2007-08-07,5.5456,5.5456,4.7983,4.9969,58821,0
2007-08-08,5.1387,5.2994,4.5518,4.6843,101249,0
2007-08-09,4.5898,4.6372,4.429,4.4765,13424,0
2007-08-10,4.4008,4.5518,4.1449,4.3624,12839,0
2007-08-13,4.4951,4.6372,4.4951,4.6372,5237,0
2007-08-14,4.4951,4.8264,4.2586,4.6372,5347,0
2007-08-15,4.8642,4.8642,4.4667,4.5423,11222,0
2007-08-16,4.4478,4.4478,4.2586,4.4383,14440,0
2007-08-17,4.694,4.7033,4.3624,4.4099,4650,0
2007-08-20,4.2113,4.4099,4.1641,4.2868,22543,0
2007-08-21,4.0694,4.429,4.0694,4.2207,9722,0
2007-08-22,4.2586,4.3817,4.1641,4.3624,5360,0
2007-08-23,4.4099,4.4951,4.2303,4.3913,17899,0
2007-08-24,4.4765,4.6372,3.7949,4.2113,19699,0
2007-08-27,4.2492,4.4099,4.1641,4.1641,6777,0
2007-08-28,4.1734,4.6748,4.1734,4.656,12730,0
2007-08-29,4.6276,4.6372,4.4008,4.6372,6943,0
2007-08-30,4.5518,4.5803,4.3624,4.4951,6617,0
2007-08-31,4.5898,4.6372,4.429,4.4575,5376,0
2007-09-04,4.4575,4.6748,4.429,4.6372,8061,0
2007-09-05,4.6276,4.6276,4.4667,4.5898,3591,0
2007-09-06,4.6843,4.6843,4.6276,4.6372,3382,0
2007-09-07,4.6468,4.6748,4.5235,4.5616,4123,0
2007-09-10,4.656,4.656,4.4099,4.4859,8373,0
2007-09-11,4.4099,4.6276,4.3624,4.5518,4966,0
2007-09-12,4.5139,4.7694,4.4859,4.6843,13524,0
2007-09-13,4.5423,4.6843,4.5423,4.6843,4479,0
2007-09-14,4.7033,4.9399,4.7033,4.8169,3063,0
2007-09-17,4.6843,4.7411,4.5898,4.6276,7712,0
2007-09-18,4.5992,4.8451,4.5992,4.8356,3170,0
2007-09-19,5.1104,5.1104,4.694,4.8451,15768,0
2007-09-20,4.8264,4.8451,4.694,4.8451,4573,0
2007-09-21,4.7694,4.7983,4.694,4.694,3251,0
2007-09-24,4.7033,4.8264,4.7033,4.7316,75239,0
2007-09-25,4.76,4.7885,4.76,4.7791,3276,0
2007-09-26,4.713,4.713,4.6843,4.7033,13757,0
2007-09-27,4.6843,4.7316,4.1641,4.6843,12823,0
2007-09-28,4.5331,4.7791,4.2777,4.7791,13642,0
2007-10-01,4.5992,4.7983,4.3059,4.3437,19731,0
2007-10-02,4.3817,4.6468,4.2586,4.5423,9298,0
2007-10-03,4.3342,4.7316,4.3342,4.7224,4685,0
2007-10-04,4.5423,4.6656,4.5423,4.5898,2220,0
2007-10-05,4.656,4.656,4.4099,4.5423,2325,0
2007-10-08,4.3624,4.6276,4.3624,4.6276,2007,0
2007-10-09,4.4478,4.656,4.4478,4.656,3577,0
2007-10-10,4.656,4.656,4.2586,4.4765,8546,0
2007-10-11,4.4099,4.7033,4.4099,4.6843,5510,0
2007-10-12,4.5139,4.5423,4.3817,4.5423,6922,0
2007-10-15,4.5139,4.6276,4.4478,4.5616,2135,0
2007-10-16,4.5992,4.6276,4.2964,4.4008,7546,0
2007-10-17,4.3154,4.4765,4.2868,4.3624,4438,0
2007-10-18,4.2777,4.4478,4.2586,4.2586,11281,0
2007-10-19,4.2586,4.4951,4.2586,4.2586,17999,0
2007-10-22,4.353,4.429,4.3059,4.3913,2853,0
2007-10-23,4.4575,4.4765,4.1641,4.3059,8666,0
2007-10-24,4.2492,4.3817,4.1641,4.353,4650,0
2007-10-25,4.3154,4.4765,4.2777,4.4478,3542,0
2007-10-26,4.3154,4.5423,4.3154,4.4859,4438,0
2007-10-29,4.3342,4.4478,4.3342,4.4478,1479,0
2007-10-30,4.4478,4.4859,4.3154,4.4859,2535,0
2007-10-31,4.4478,4.4478,4.2303,4.353,4226,0
2007-11-01,4.4951,4.6372,4.4478,4.6372,46572,0
2007-11-02,4.713,4.713,4.5423,4.656,24548,0
2007-11-05,4.713,4.713,4.3817,4.4765,22458,0
2007-11-06,4.4478,4.5331,4.3059,4.4383,177740,0
2007-11-07,4.4099,4.4575,4.2868,4.3723,7625,0
2007-11-08,4.2868,4.4099,4.2586,4.2777,27832,0
2007-11-09,4.2868,4.2868,4.2113,4.2396,29766,0
2007-11-12,4.2113,4.2777,4.0694,4.1355,14653,0
2007-11-13,4.1449,4.2777,4.1449,4.2586,5970,0
2007-11-14,4.1262,4.2586,4.1262,4.2586,2325,0
2007-11-15,4.2681,4.429,4.1355,4.2681,12784,0
2007-11-16,4.1449,4.2681,4.1449,4.2586,18270,0
2007-11-19,4.2017,4.2207,4.0694,4.2207,4081,0
2007-11-20,4.2586,4.2586,4.1166,4.1641,16061,0
2007-11-21,4.1262,4.2868,4.1262,4.1641,3910,0
2007-11-23,4.1641,4.1641,4.1641,4.1641,2113,0
2007-11-26,4.1641,4.1641,4.0694,4.0976,9568,0
2007-11-27,4.0694,4.1069,4.0505,4.0694,9521,0
2007-11-28,4.0221,4.0694,4.0221,4.0694,11423,0
2007-11-29,4.0694,4.2113,4.0317,4.2113,41808,0
2007-11-30,4.2113,4.4008,4.2113,4.3437,17075,0
2007-12-03,4.3059,4.3624,4.2586,4.3624,14792,0
2007-12-04,4.353,4.353,4.0596,4.2303,1224,0
2007-12-05,4.2113,4.2586,4.1829,4.2492,6052,0
2007-12-06,4.2586,4.3817,4.2586,4.3817,5603,0
2007-12-07,4.4008,4.4195,4.4008,4.4195,949,0
2007-12-10,4.2207,4.4099,4.2207,4.4099,1585,0
2007-12-11,4.2681,4.3059,4.0694,4.2492,12225,0
2007-12-12,4.3249,4.4099,4.1449,4.1922,6840,0
2007-12-13,4.0788,4.2113,4.0788,4.2113,4387,0
2007-12-14,4.2777,4.3154,4.1641,4.3154,1693,0
2007-12-17,4.1262,4.3249,4.1069,4.2396,6990,0
2007-12-18,4.1262,4.2492,4.1262,4.2113,1939,0
2007-12-19,4.1262,4.2113,4.1262,4.2113,4650,0
2007-12-20,4.2113,4.3913,4.1262,4.3913,6510,0
2007-12-21,4.2017,4.4765,4.2017,4.4383,8574,0
2007-12-26,4.4575,4.4667,4.3913,4.4667,3040,0
2007-12-27,4.1449,4.4008,4.0788,4.3817,9552,0
2007-12-28,4.1734,4.3817,4.1069,4.3817,4715,0
2007-12-31,4.3817,4.4195,4.1166,4.4008,23366,0
2008-01-02,4.1734,4.4008,4.1734,4.4008,5860,0
2008-01-03,4.4008,4.5898,4.2777,4.5898,8983,0
2008-01-04,4.6372,4.8451,4.3154,4.7033,6340,0
2008-01-07,4.6184,4.8356,4.5616,4.7694,4480,0
2008-01-08,4.5331,4.7316,4.4099,4.6372,2762,0
2008-01-09,4.713,4.7224,4.6372,4.6656,10037,0
2008-01-10,4.7791,4.8834,4.5139,4.8264,3806,0
2008-01-11,4.8548,4.8834,4.5709,4.8834,5925,0
2008-01-14,4.5518,4.7791,4.5518,4.7791,4012,0
2008-01-15,4.713,4.7791,4.5139,4.7791,1923,0
2008-01-16,4.8737,4.9969,4.7694,4.7694,4627,0
2008-01-17,4.5803,4.7694,4.5331,4.5331,2113,0
2008-01-18,4.6089,4.8642,4.5423,4.8642,6656,0
2008-01-22,4.8264,4.9873,4.5139,4.5709,5137,0
2008-01-23,4.5235,4.5331,4.3624,4.4478,5869,0
2008-01-24,4.4765,4.9684,4.4765,4.656,11359,0
2008-01-25,4.8078,4.9684,4.6184,4.694,5337,0
2008-01-28,4.694,4.7791,4.5898,4.5898,2960,0
2008-01-29,4.5803,4.76,4.5518,4.7316,3883,0
2008-01-30,4.9588,4.9588,4.694,4.76,1479,0
2008-01-31,4.8737,4.8834,4.7316,4.7316,3806,0
2008-02-01,4.7316,4.7316,4.6656,4.7316,5231,0
2008-02-04,4.694,4.7224,4.694,4.7224,532,0
2008-02-05,4.7033,4.7224,4.5518,4.5518,2988,0
2008-02-06,4.6276,4.6276,4.5047,4.5423,1465,0
2008-02-07,4.4195,4.4195,4.2113,4.2586,8242,0
2008-02-08,3.9273,4.3817,3.8422,4.1734,7767,0
2008-02-11,3.8895,4.4575,3.8895,4.3437,5428,0
2008-02-12,4.4008,4.5992,3.9937,3.9937,2955,0
2008-02-13,4.0221,4.5423,4.0029,4.4195,3739,0
2008-02-14,4.5898,4.6089,4.1262,4.3342,2960,0
2008-02-15,4.2492,4.6843,4.2492,4.6184,17779,0
2008-02-19,4.6372,4.7224,4.4951,4.4951,871,0
2008-02-20,4.656,4.713,4.6276,4.713,635,0
2008-02-21,4.6276,4.6372,4.5423,4.5898,4124,0
2008-02-22,4.6184,4.6843,4.4951,4.5898,6346,0
2008-02-25,4.4765,4.6748,4.4667,4.5616,9036,0
2008-02-26,4.6748,4.6843,4.6748,4.6843,2007,0
2008-02-27,4.694,4.694,4.5235,4.6276,5231,0
2008-02-28,4.7316,4.7791,4.7224,4.7316,3482,0
2008-02-29,4.7033,4.7033,4.7033,4.7033,209,0
2008-03-03,4.5518,4.5898,4.4951,4.4951,14733,0
2008-03-04,4.4575,4.4765,4.2492,4.3249,10093,0
2008-03-05,4.353,4.4099,4.3249,4.3249,3750,0
2008-03-06,4.1922,4.4099,4.1922,4.2396,2059,0
2008-03-07,4.3913,4.3913,4.3913,4.3913,532,0
2008-03-10,4.0505,4.4099,4.0505,4.4008,5427,0
2008-03-11,4.2207,4.4195,4.2207,4.3817,4898,0
2008-03-12,4.4099,4.4099,4.2586,4.2586,846,0
2008-03-14,4.1262,4.2586,4.1166,4.2586,12044,0
2008-03-17,4.1641,4.1641,3.9273,4.1641,2483,0
2008-03-19,4.5047,4.694,4.2207,4.429,10071,0
2008-03-20,4.1922,4.5803,4.1922,4.353,1479,0
2008-03-24,4.5992,4.5992,4.2113,4.2207,3193,0
2008-03-25,4.2586,4.5616,4.2303,4.5616,2007,0
2008-03-26,4.2681,4.4859,4.2681,4.3817,949,0
2008-03-27,4.3817,4.5616,4.3817,4.5331,1091,0
2008-03-28,4.5992,4.6276,4.4099,4.4099,1612,0
2008-03-31,4.2492,4.656,4.2113,4.4859,21768,0
2008-04-01,4.5898,4.694,4.2492,4.694,6086,0
2008-04-02,4.4008,4.656,4.4008,4.5423,3948,0
2008-04-03,4.694,4.694,4.0788,4.1262,15277,0
2008-04-04,4.1829,4.1829,4.1829,4.1829,376,0
2008-04-07,4.1355,4.2586,4.1355,4.2586,4123,0
2008-04-08,4.2303,4.4478,4.1641,4.1641,1794,0
2008-04-09,4.2017,4.2586,4.1166,4.2017,3063,0
2008-04-10,4.2586,4.2586,4.2586,4.2586,423,0
2008-04-11,4.1641,4.1641,4.1641,4.1641,209,0
2008-04-14,4.1641,4.3342,4.1641,4.1641,7189,0
2008-04-15,4.1166,4.1641,4.1166,4.1641,209,0
2008-04-16,4.3059,4.3059,4.1734,4.1734,1269,0
2008-04-17,4.1262,4.3723,4.1262,4.3723,1088,0
2008-04-18,4.3913,4.3913,4.2113,4.3059,4650,0
2008-04-21,4.3817,4.5139,4.1829,4.1922,5151,0
2008-04-23,4.2492,4.2868,4.1641,4.1641,6617,0
2008-04-24,4.1641,4.2681,4.1548,4.2396,3424,0
2008-04-25,4.2303,4.4859,4.2113,4.3154,3072,0
2008-04-28,4.2586,4.2586,4.1734,4.1734,846,0
2008-04-29,4.1734,4.3154,4.1734,4.3154,866,0
2008-04-30,4.353,4.429,4.353,4.429,500,0
2008-05-01,4.4478,4.7316,4.4478,4.7316,5408,0
2008-05-02,4.713,4.9211,4.713,4.7507,6037,0
2008-05-05,5.1198,5.2048,4.8642,4.8642,7994,0
2008-05-06,4.7885,5.1198,4.7885,4.9399,2638,0
2008-05-07,5.186,5.2048,5.186,5.1954,5302,0
2008-05-08,5.2145,5.2145,5.2145,5.2145,1058,0
2008-05-09,5.2145,5.3468,5.2145,5.3468,796,0
2008-05-12,5.2239,5.5834,4.9779,5.1104,12363,0
2008-05-13,4.8834,5.1766,4.8834,5.0157,4847,0
2008-05-14,5.1198,5.1954,4.4951,4.9779,28814,0
2008-05-15,4.9684,5.0345,4.9684,5.0345,1072,0
2008-05-16,4.9684,5.0345,4.9684,5.0345,3304,0
2008-05-19,4.9211,5.0443,4.9211,4.9684,1323,0
2008-05-20,4.9684,5.0062,4.8737,4.8834,2537,0
2008-05-21,4.8737,5.0628,4.8737,4.8929,7160,0
2008-05-22,4.9493,5.1104,4.9493,5.0252,1585,0
2008-05-23,5.0724,5.0724,4.8737,4.9873,2122,0
2008-05-27,4.8834,4.8834,4.8834,4.8834,313,0
2008-05-28,4.8834,4.9024,4.8834,4.8834,1231,0
2008-05-29,4.8737,4.8737,4.6184,4.6276,5387,0
2008-05-30,4.7224,5.1387,4.6089,5.1387,9530,0
2008-06-02,5.0535,5.0535,4.7885,4.8548,4860,0
2008-06-04,4.7791,4.8737,4.7791,4.8642,7518,0
2008-06-06,5.0062,5.1198,4.9493,5.0724,1665,0
2008-06-09,4.8737,5.1387,4.8737,4.9305,3118,0
2008-06-10,5.0724,5.1481,4.9211,5.1293,6964,0
2008-06-11,5.0724,5.2711,5.0628,5.2429,19462,0
2008-06-12,5.4323,5.4323,5.1104,5.2618,3074,0
2008-06-13,5.3658,5.3658,5.0915,5.29,2117,0
2008-06-16,5.1671,5.2239,5.1481,5.2048,1377,0
2008-06-17,5.2048,5.2524,5.2048,5.2524,1056,0
2008-06-18,5.2806,5.3468,5.2524,5.2524,4208,0
2008-06-20,5.2335,5.2994,5.1104,5.2994,4137,0
2008-06-23,5.29,5.4415,5.29,5.29,1682,0
2008-06-24,5.394,5.394,5.2048,5.2048,3170,0
2008-06-25,5.4699,5.4699,5.3658,5.394,935,0
2008-06-26,5.2048,5.2048,5.2048,5.2048,209,0
2008-06-27,5.2048,5.2048,5.2048,5.2048,1426,0
2008-06-30,5.1954,5.4794,5.1954,5.4794,3421,0
2008-07-01,5.2145,5.2145,5.2145,5.2145,284,0
2008-07-02,5.2524,5.2524,5.2524,5.2524,871,0
2008-07-03,5.2048,5.4888,5.2048,5.4699,4552,0
2008-07-07,5.3468,5.4888,5.2524,5.2524,5898,0
2008-07-08,5.2524,5.451,5.2048,5.451,2684,0
2008-07-09,5.4888,5.4888,5.4888,5.4888,1569,0
2008-07-10,5.4415,5.4888,5.4415,5.4888,3891,0
2008-07-11,5.3846,5.4888,5.2048,5.4794,8562,0
2008-07-15,5.3089,5.3089,5.2048,5.2524,3445,0
2008-07-16,5.2524,5.2524,5.2524,5.2524,338,0
2008-07-17,5.2994,5.2994,5.2994,5.2994,2499,0
2008-07-21,5.2524,5.4132,5.2524,5.4132,2535,0
2008-07-22,5.4132,5.4132,5.4132,5.4132,209,0
2008-07-23,5.4415,5.4415,5.2524,5.2524,27965,0
2008-07-24,4.7411,5.2524,4.7411,4.9684,1217,0
2008-07-25,4.9779,5.3468,4.9779,5.3468,1160,0
2008-07-28,4.9684,5.1578,4.8451,5.1578,8201,0
2008-07-29,5.1481,5.1481,4.7411,4.8264,3821,0
2008-07-30,5.1007,5.1578,5.1007,5.1578,2853,0
2008-07-31,4.8356,4.8356,4.8356,4.8356,5410,0
2008-08-01,4.8264,4.8929,4.8264,4.8929,1229,0
2008-08-04,5.2994,5.4888,5.186,5.3186,9828,0
2008-08-05,5.4132,5.4794,5.1671,5.4415,4073,0
2008-08-06,5.4415,5.4415,5.3281,5.3281,1479,0
2008-08-07,5.4415,5.4415,5.4415,5.4415,209,0
2008-08-08,5.3186,5.3846,5.1104,5.3846,6250,0
2008-08-11,5.2429,5.3846,4.9873,5.2048,2270,0
2008-08-12,5.0252,5.1104,5.0157,5.1007,3502,0
2008-08-13,5.1104,5.1104,5.1104,5.1104,4226,0
2008-08-14,5.1104,5.1104,4.8929,4.9779,2415,0
2008-08-15,5.4323,5.4323,4.9399,4.9399,9192,0
2008-08-18,5.0062,5.0062,4.9305,4.9305,6816,0
2008-08-19,4.8548,4.8548,4.7411,4.7411,4354,0
2008-08-20,4.8737,4.8737,4.7983,4.8737,4012,0
2008-08-21,4.8451,5.1954,4.8451,5.0157,6446,0
2008-08-22,5.0157,5.2618,4.76,5.2618,3427,0
2008-08-25,5.0252,5.2335,4.9873,5.1481,2113,0
2008-08-26,5.2806,5.2806,4.8264,4.8264,3328,0
2008-08-27,4.9779,5.2524,4.7507,4.8451,2960,0
2008-08-29,4.7791,5.2048,4.7791,4.9211,6154,0
2008-09-02,5.0628,5.0724,5.0628,5.0628,796,0
2008-09-03,4.9305,5.1104,4.9211,5.1007,16818,0
2008-09-05,5.0821,5.2994,5.0821,5.2994,5056,0
2008-09-08,5.3376,5.3376,4.9588,5.1198,5120,0
2008-09-09,5.2048,5.4037,5.2048,5.3754,3690,0
2008-09-10,5.3186,5.3186,5.2048,5.2239,3173,0
2008-09-11,5.1387,5.2994,5.1104,5.1293,1919,0
2008-09-12,5.0628,5.1481,5.0157,5.0157,5811,0
2008-09-15,4.8929,5.2048,4.8929,4.9211,3695,0
2008-09-16,4.8834,4.8834,4.7316,4.7316,2747,0
2008-09-17,4.7791,4.7791,4.7791,4.7791,100,0
2008-09-18,4.8264,4.8264,4.7791,4.7791,550,0
2008-09-19,4.8169,4.9873,4.7983,4.9873,5017,0
2008-09-22,5.0345,5.1481,4.8451,4.8451,532,0
2008-09-24,5.1104,5.2048,5.1104,5.1104,13995,0
2008-09-25,4.9684,4.9779,4.9684,4.9684,743,0
2008-09-26,5.0157,5.0535,5.0157,5.0252,1846,0
2008-09-29,5.1954,5.1954,4.7316,4.7791,4004,0
2008-09-30,4.9779,5.29,4.9211,4.9211,2325,0
2008-10-01,5.0345,5.1007,4.4667,4.8737,10527,0
2008-10-02,4.9305,4.9305,4.8264,4.8264,11622,0
2008-10-03,4.7885,4.7885,4.7791,4.7885,574,0
2008-10-06,4.6468,4.7791,4.4478,4.5423,13356,0
2008-10-07,4.694,4.694,4.2777,4.2777,8285,0
2008-10-08,3.9464,4.2586,3.6244,4.0221,12401,0
2008-10-09,4.0221,4.0221,3.6434,3.6434,2637,0
2008-10-10,3.6434,3.9839,3.2177,3.9839,3493,0
2008-10-13,3.9747,4.1922,3.0664,3.5962,13561,0
2008-10-14,3.6906,3.7853,2.9526,3.3217,21204,0
2008-10-15,3.4069,3.4069,2.6973,2.716,21413,0
2008-10-16,2.3754,3.0282,2.3754,2.7539,16499,0
2008-10-17,3.2082,3.2082,2.7539,2.839,1557,0
2008-10-20,2.9339,3.2177,2.9339,3.0096,7184,0
2008-10-21,2.9998,3.123,2.839,2.839,11838,0
2008-10-22,2.8487,3.0096,2.4132,2.5077,19210,0
2008-10-23,2.4982,2.6498,2.4888,2.6498,4333,0
2008-10-24,2.4607,2.716,2.4607,2.7068,54767,0
2008-10-27,2.4702,2.6498,2.4702,2.5077,5382,0
2008-10-28,2.6875,2.6973,2.6875,2.6973,3705,0
2008-10-29,2.5552,2.6025,2.4795,2.5268,4755,0
2008-10-30,2.7539,2.7539,2.4511,2.4511,7098,0
2008-10-31,2.631,2.7917,2.5646,2.7825,11491,0
2008-11-03,2.839,2.839,2.4322,2.4607,39528,0
2008-11-04,2.5552,2.6498,2.4607,2.6025,7725,0
2008-11-05,2.4702,2.4702,2.1578,2.4415,9782,0
2008-11-06,2.4607,2.4607,2.4607,2.4607,100,0
2008-11-07,2.5834,2.6498,2.3754,2.6498,8036,0
2008-11-10,2.631,2.631,2.4322,2.4982,11046,0
2008-11-11,2.3658,2.3658,2.3281,2.3564,3449,0
2008-11-12,2.2051,2.2145,2.1293,2.1293,6552,0
2008-11-13,1.997,2.0725,1.8928,2.0725,14624,0
2008-11-14,1.9874,1.9874,1.9493,1.9493,11837,0
2008-11-17,1.9493,1.9493,1.9115,1.9115,9383,0
2008-11-18,1.9399,2.0631,1.817,2.0631,33770,0
2008-11-19,1.8358,1.8548,1.7981,1.7981,18345,0
2008-11-20,1.7981,1.7981,1.656,1.656,13007,0
2008-11-21,1.628,1.7507,1.5613,1.7507,10250,0
2008-11-24,1.656,1.8928,1.656,1.7036,13737,0
2008-11-25,1.7507,1.8928,1.7507,1.8928,18388,0
2008-11-26,1.8263,1.8928,1.8263,1.8453,6656,0
2008-11-28,1.8928,1.8928,1.8928,1.8928,14858,0
2008-12-01,1.9304,1.9304,1.7981,1.7981,6158,0
2008-12-02,1.7223,1.7223,1.628,1.7036,16429,0
2008-12-03,1.7317,1.7317,1.5332,1.5332,26142,0
2008-12-04,1.5141,1.5238,1.4386,1.4386,14507,0
2008-12-05,1.4669,1.4669,1.3629,1.4003,41898,0
2008-12-08,1.4003,1.5613,1.4003,1.4195,23350,0
2008-12-09,1.4195,1.4576,1.3441,1.4195,19970,0
2008-12-10,1.4195,1.4195,1.3724,1.4003,19708,0
2008-12-11,1.4195,1.5332,1.4195,1.5141,17674,0
2008-12-12,1.6749,1.6942,1.4576,1.5141,11648,0
2008-12-15,1.4576,1.5613,1.4576,1.4669,9722,0
2008-12-16,1.656,1.656,1.4386,1.4386,3276,0
2008-12-17,1.4195,1.8835,1.4195,1.8835,19901,0
2008-12-18,1.8835,1.9399,1.656,1.6942,15272,0
2008-12-19,1.7507,1.7507,1.5141,1.5141,5164,0
2008-12-22,1.656,1.7128,1.5708,1.6846,37243,0
2008-12-23,1.7317,1.7886,1.5332,1.6465,30078,0
2008-12-24,1.5805,1.5805,1.5613,1.5613,14963,0
2008-12-26,1.5613,1.6465,1.5613,1.6465,10093,0
2008-12-29,1.6465,1.6465,1.609,1.609,19782,0
2008-12-30,1.5708,1.9874,1.5613,1.9874,25404,0
2008-12-31,1.9304,1.9304,1.6655,1.8928,7872,0
2009-01-02,1.6942,1.9874,1.6655,1.8358,2554,0
2009-01-05,1.8928,2.0346,1.8928,2.0346,10372,0
2009-01-06,2.0537,2.2051,2.0537,2.1672,13540,0
2009-01-07,2.224,2.2522,2.224,2.2522,3392,0
2009-01-08,2.2903,2.8203,2.2903,2.8203,1976,0
2009-01-09,5.5834,6.2553,3.3597,4.0694,1068759,0
2009-01-12,3.9178,4.0412,2.6025,2.7443,380589,0
2009-01-13,2.3754,2.5077,2.0725,2.224,246237,0
2009-01-14,2.2712,2.2712,2.0913,2.1578,60714,0
2009-01-15,2.0913,2.0913,1.8928,2.0537,44651,0
2009-01-16,2.0346,2.1578,1.9115,1.959,17971,0
2009-01-20,1.8928,1.9115,1.6655,1.7886,38190,0
2009-01-21,1.7886,1.9115,1.7886,1.7886,35848,0
2009-01-22,2.0441,2.0441,1.8263,1.8263,17318,0
2009-01-23,1.7886,1.8643,1.6655,1.7507,26359,0
2009-01-26,1.7036,1.7317,1.6749,1.6749,22894,0
2009-01-27,1.6655,1.7507,1.6655,1.7414,4069,0
2009-01-28,1.7036,1.9115,1.6942,1.8076,22233,0
2009-01-29,1.7507,1.7981,1.7507,1.7602,12995,0
2009-01-30,1.7507,1.9115,1.7507,1.9022,7251,0
2009-02-02,1.9022,1.9022,1.7981,1.7981,4954,0
2009-02-03,1.8076,1.9211,1.8076,1.9211,7266,0
2009-02-04,1.9022,1.9022,1.8548,1.8548,1214,0
2009-02-05,1.8453,1.8453,1.8453,1.8453,3382,0
2009-02-06,1.8548,1.874,1.8453,1.8453,3806,0
2009-02-09,1.8453,1.8928,1.8453,1.8453,7430,0
2009-02-10,1.8643,1.8643,1.7981,1.7981,13346,0
2009-02-11,1.8453,1.8453,1.8453,1.8453,6869,0
2009-02-12,1.874,1.874,1.7036,1.7128,14106,0
2009-02-13,1.7128,1.7128,1.7128,1.7128,100,0
2009-02-17,1.7128,1.7128,1.6846,1.6846,5285,0
2009-02-18,1.6655,1.6846,1.6655,1.6749,1744,0
2009-02-19,1.6749,1.6749,1.6749,1.6749,5178,0
2009-02-20,1.6655,1.6655,1.656,1.656,26408,0
2009-02-23,1.656,1.6749,1.656,1.656,28499,0
2009-02-24,1.656,1.6655,1.656,1.6655,2468,0
2009-02-25,1.656,1.656,1.656,1.656,1056,0
2009-02-26,1.656,1.6749,1.656,1.656,9404,0
2009-02-27,1.656,1.6846,1.656,1.6749,16759,0
2009-03-02,1.656,1.6846,1.6182,1.6182,37724,0
2009-03-03,1.5995,1.5995,1.2681,1.2777,27725,0
2009-03-04,1.2681,1.2777,1.2301,1.2588,14422,0
2009-03-05,1.2873,1.2873,1.2681,1.2681,7399,0
2009-03-06,1.2493,1.2588,1.1356,1.2207,14146,0
2009-03-09,1.2207,1.2207,1.1073,1.1073,9899,0
2009-03-10,1.4576,1.4576,1.1923,1.1923,9915,0
2009-03-11,1.1829,1.3911,1.1829,1.3911,6024,0
2009-03-12,1.3911,1.41,1.3911,1.41,532,0
2009-03-13,1.2873,1.2873,1.1829,1.2873,3729,0
2009-03-16,1.2493,1.2777,1.1639,1.2301,22926,0
2009-03-17,1.2493,1.2493,1.1829,1.2021,12673,0
2009-03-18,1.1923,1.2301,1.1829,1.2301,6133,0
2009-03-19,1.2301,1.3533,1.1829,1.3533,7342,0
2009-03-20,1.2395,1.2777,1.1923,1.2681,11311,0
2009-03-23,1.2681,1.4003,1.2681,1.3344,32336,0
2009-03-24,1.2493,1.3248,1.2301,1.2493,24150,0
2009-03-25,1.2777,1.41,1.2681,1.3344,20604,0
2009-03-26,1.3441,1.3441,1.2395,1.3248,54712,0
2009-03-27,1.3248,1.3629,1.3057,1.3629,56719,0
2009-03-30,1.3533,1.3817,1.3533,1.3817,10250,0
2009-03-31,1.41,1.5424,1.41,1.4951,15320,0
2009-04-01,1.5332,1.609,1.5047,1.5708,5800,0
2009-04-02,1.5805,1.609,1.4576,1.4576,23044,0
2009-04-03,1.5238,1.5897,1.5141,1.5141,2007,0
2009-04-06,1.5521,1.5521,1.3629,1.5238,7631,0
2009-04-07,1.4576,1.4576,1.4576,1.4576,209,0
2009-04-08,1.4669,1.4763,1.3817,1.4669,5950,0
2009-04-09,1.5141,1.609,1.4858,1.5141,35411,0
2009-04-13,1.5141,1.609,1.5141,1.609,18172,0
2009-04-14,1.5141,1.609,1.4858,1.5047,4805,0
2009-04-16,1.609,1.609,1.5613,1.5613,14954,0
2009-04-17,1.5141,1.6371,1.5141,1.6371,3651,0
2009-04-20,1.6942,1.6942,1.5897,1.5897,9190,0
2009-04-21,1.5708,1.5708,1.5708,1.5708,185,0
2009-04-22,1.656,1.7981,1.656,1.7507,6234,0
2009-04-23,1.8076,1.8548,1.7791,1.7981,6320,0
2009-04-24,1.874,2.1293,1.874,2.0537,9271,0
2009-04-27,2.1578,2.2619,2.1578,2.2619,12002,0
2009-04-28,1.9022,2.2619,1.5897,2.2333,12758,0
2009-04-29,2.224,2.4511,2.1198,2.1198,7247,0
2009-04-30,2.1859,2.224,2.1859,2.224,5156,0
2009-05-01,2.2619,2.4132,2.2619,2.3658,12014,0
2009-05-04,2.3375,2.4132,1.7317,2.3658,5625,0
2009-05-05,2.2522,2.3658,2.2522,2.3658,3806,0
2009-05-06,2.2997,2.4511,2.224,2.3754,4204,0
2009-05-07,2.4607,2.4607,2.2426,2.3848,14848,0
2009-05-08,2.3848,2.4607,2.3848,2.4415,9854,0
2009-05-11,2.4036,2.4322,2.3658,2.3942,3163,0
2009-05-12,2.4036,2.4036,2.2333,2.3469,18390,0
2009-05-13,2.0631,2.4607,1.9874,1.9874,47020,0
2009-05-14,1.9874,2.1578,1.9874,2.1578,4595,0
2009-05-15,2.1106,2.1106,2.025,2.025,6022,0
2009-05-18,1.9874,1.997,1.8928,1.8928,12307,0
2009-05-19,1.7128,1.8835,1.7128,1.874,24453,0
2009-05-20,1.8263,1.8263,1.7507,1.8263,743,0
2009-05-21,1.8263,1.8643,1.7223,1.8548,12056,0
2009-05-22,1.7602,1.7602,1.7223,1.7223,9300,0
2009-05-26,1.7223,1.8453,1.656,1.6846,18665,0
2009-05-27,1.7507,1.7791,1.609,1.7791,7220,0
2009-05-28,1.7507,1.7791,1.7507,1.7791,14685,0
2009-05-29,1.7981,1.7981,1.7223,1.7223,8242,0
2009-06-01,1.8076,1.8076,1.6655,1.7602,3625,0
2009-06-02,1.8453,1.8453,1.8453,1.8453,4244,0
2009-06-03,1.8643,1.8643,1.6749,1.7317,1660,0
2009-06-04,1.7036,1.7981,1.7036,1.7981,2430,0
2009-06-05,1.7128,1.8358,1.7036,1.8358,5167,0
2009-06-09,1.7981,1.8835,1.7981,1.874,14575,0
2009-06-10,1.874,2.1198,1.874,2.0631,23143,0
2009-06-11,2.025,2.025,2.025,2.025,1544,0
2009-06-12,1.997,2.1198,1.978,1.978,1764,0
2009-06-15,1.9686,2.0821,1.9686,2.0821,2747,0
2009-06-16,2.1106,2.1293,2.0346,2.0821,11452,0
2009-06-17,2.0821,2.0913,2.0631,2.0725,22209,0
2009-06-18,1.978,1.978,1.978,1.978,100,0
2009-06-19,1.978,2.025,1.9686,1.9686,3276,0
2009-06-22,1.9874,1.9874,1.9686,1.9874,5072,0
2009-06-23,1.9686,1.9686,1.8643,1.874,1928,0
2009-06-24,1.8548,2.0157,1.8548,1.8928,1470,0
2009-06-25,1.9022,2.1106,1.8076,2.1106,9440,0
2009-06-26,1.8076,1.9874,1.8076,1.9399,1317,0
2009-06-29,1.7791,1.8928,1.7697,1.8548,2325,0
2009-06-30,1.8928,1.8928,1.8358,1.8835,20573,0
2009-07-01,1.8263,1.9022,1.7981,1.8548,9729,0
2009-07-02,1.8453,1.8453,1.8453,1.8453,1056,0
2009-07-06,1.817,1.978,1.7317,1.978,16963,0
2009-07-07,1.7791,1.9115,1.7791,1.8928,3981,0
2009-07-09,1.8076,1.9399,1.8076,1.9399,3973,0
2009-07-10,1.9304,1.9304,1.9304,1.9304,1587,0
2009-07-13,1.9304,1.9304,1.9304,1.9304,1056,0
2009-07-14,1.8453,1.8453,1.8453,1.8453,1047,0
2009-07-16,1.6655,1.9115,1.6655,1.7697,532,0
2009-07-17,1.9211,2.0821,1.6655,1.6846,13789,0
2009-07-20,1.6846,2.0725,1.6749,1.8928,20475,0
2009-07-21,2.0062,2.0062,1.8928,1.8928,7820,0
2009-07-22,1.959,1.959,1.817,1.817,2960,0
2009-07-23,1.817,1.959,1.817,1.8928,2853,0
2009-07-24,1.8928,1.8928,1.8928,1.8928,209,0
2009-07-27,1.8835,1.9399,1.7602,1.9399,14360,0
2009-07-28,1.9115,1.9115,1.8263,1.8263,2220,0
2009-07-29,1.6655,1.8548,1.6655,1.7128,5423,0
2009-07-30,1.6846,1.8548,1.6846,1.8548,2220,0
2009-07-31,1.8835,1.959,1.874,1.959,2275,0
2009-08-03,1.959,1.959,1.959,1.959,2113,0
2009-08-04,1.874,1.874,1.6749,1.7036,27748,0
2009-08-05,1.8548,2.0821,1.7414,1.9493,24488,0
2009-08-06,1.8928,1.9493,1.7223,1.9115,7741,0
2009-08-07,1.8835,1.8835,1.5238,1.7981,19001,0
2009-08-10,1.9211,1.9399,1.9211,1.9399,3170,0
2009-08-11,1.9399,1.9399,1.8453,1.8453,13567,0
2009-08-12,1.8643,1.9304,1.8643,1.9304,5212,0
2009-08-13,1.9304,1.9304,1.9304,1.9304,0,0
2009-08-14,1.8835,1.8835,1.817,1.817,7291,0
2009-08-17,1.7981,1.874,1.7981,1.817,8195,0
2009-08-18,1.8076,1.8263,1.7981,1.8076,3044,0
2009-08-19,1.8263,1.8263,1.8263,1.8263,387,0
2009-08-20,1.8076,1.874,1.7981,1.8076,8032,0
2009-08-21,1.8263,1.874,1.8263,1.874,4542,0
2009-08-24,1.874,1.8835,1.7981,1.7981,8953,0
2009-08-25,1.8076,1.8076,1.7981,1.7981,949,0
2009-08-26,1.8835,1.9022,1.8835,1.9022,26522,0
2009-08-27,1.817,1.9115,1.7981,1.9115,3514,0
2009-08-28,1.8263,1.8263,1.7981,1.8076,8451,0
2009-08-31,1.9022,1.9022,1.9022,1.9022,209,0
2009-09-01,1.8076,1.8263,1.7981,1.8263,1271,0
2009-09-02,1.8835,1.8928,1.8835,1.8928,2282,0
2009-09-03,1.8358,1.8453,1.7981,1.7981,3295,0
2009-09-04,1.8076,1.8076,1.7981,1.7981,2689,0
2009-09-08,1.8076,1.9399,1.8076,1.8453,15470,0
2009-09-09,1.9304,1.9304,1.8928,1.9211,4103,0
2009-09-10,1.9304,2.0346,1.8548,1.9211,16806,0
2009-09-11,1.9211,2.0346,1.9115,1.978,11672,0
2009-09-14,2.0346,2.3091,2.0346,2.1578,3900,0
2009-09-15,2.1672,2.3658,2.1672,2.1672,7383,0
2009-09-16,2.3469,2.3469,2.224,2.2903,5438,0
2009-09-17,2.2619,2.3658,2.0725,2.3658,8334,0
2009-09-18,2.3564,2.3942,2.1293,2.1293,11695,0
2009-09-21,2.1672,2.3281,2.1672,2.224,5640,0
2009-09-22,2.224,2.3469,2.1198,2.3185,5812,0
2009-09-23,2.224,2.4132,2.224,2.3658,3991,0
2009-09-24,2.3185,2.4607,2.0913,2.0913,9602,0
2009-09-25,2.224,2.224,2.2051,2.2051,635,0
2009-09-28,2.3658,2.5077,2.2806,2.3185,8528,0
2009-09-29,2.2997,2.3185,2.2903,2.3185,5599,0
2009-09-30,2.3185,2.4607,2.1769,2.3469,9102,0
2009-10-01,2.2619,2.2619,2.1106,2.2619,5976,0
2009-10-02,2.4036,2.4036,2.224,2.3185,4669,0
2009-10-05,2.2619,2.3375,2.1011,2.2712,4190,0
2009-10-06,2.3658,2.3658,2.2712,2.3469,1056,0
2009-10-07,2.3375,2.3848,2.2712,2.2712,2368,0
2009-10-08,2.3564,2.4607,2.2806,2.3564,8402,0
2009-10-09,2.3658,2.4132,2.3469,2.3658,4755,0
2009-10-12,2.4132,2.4511,2.4132,2.4132,2032,0
2009-10-13,2.3658,2.3658,2.3375,2.3658,8341,0
2009-10-14,2.4036,2.4132,2.3658,2.3658,14977,0
2009-10-15,2.3658,2.3658,2.2426,2.2997,1903,0
2009-10-16,2.2333,2.2333,2.2333,2.2333,1693,0
2009-10-19,2.2333,2.3091,2.2333,2.2903,743,0
2009-10-20,2.3091,2.3091,2.1769,2.3091,1693,0
2009-10-21,2.2426,2.2619,2.2333,2.2619,8586,0
2009-10-22,2.1859,2.1859,2.1769,2.1769,1377,0
2009-10-23,2.2145,2.2619,2.2051,2.2051,14055,0
2009-10-26,2.2619,2.2619,2.224,2.224,12442,0
2009-10-27,2.1769,2.2426,2.1386,2.1386,9306,0
2009-10-28,2.1386,2.1386,2.1293,2.1293,1056,0
2009-10-29,2.1769,2.1769,2.1769,2.1769,544,0
2009-10-30,2.1293,2.1293,2.1198,2.1293,5488,0
2009-11-02,2.0631,2.1293,2.025,2.1293,6005,0
2009-11-03,2.0631,2.0631,2.0631,2.0631,100,0
2009-11-04,2.025,2.2712,2.025,2.1769,24332,0
2009-11-05,2.148,2.5364,2.148,2.3658,32040,0
2009-11-06,2.3469,2.3469,2.1955,2.2619,14024,0
2009-11-09,2.224,2.224,2.224,2.224,13422,0
2009-11-10,2.224,2.2522,2.224,2.2426,13524,0
2009-11-11,2.2712,2.2806,2.1769,2.1769,3170,0
2009-11-12,2.224,2.224,2.224,2.224,5494,0
2009-11-13,2.1955,2.2619,2.1955,2.2619,1903,0
2009-11-16,2.2712,2.2712,2.1769,2.224,12911,0
2009-11-17,2.2522,2.2712,2.2522,2.2712,4966,0
2009-11-18,2.3091,2.3564,2.3091,2.3564,4940,0
2009-11-19,2.2522,2.3469,2.2145,2.3469,6924,0
2009-11-20,2.1578,2.2333,2.1293,2.2051,2973,0
2009-11-23,2.2619,2.2619,2.1293,2.2522,7140,0
2009-11-24,2.1386,2.224,2.1386,2.224,897,0
2009-11-25,2.1198,2.1769,2.1198,2.1386,3488,0
2009-11-30,2.1198,2.1293,2.1198,2.1293,1020,0
2009-12-01,2.1672,2.1672,2.1011,2.1198,23881,0
2009-12-02,2.1198,2.2051,2.1198,2.2051,23648,0
2009-12-03,2.2145,2.2145,2.1859,2.1859,635,0
2009-12-04,2.1769,2.2051,2.1672,2.1672,8994,0
2009-12-07,2.224,2.224,2.1293,2.224,3833,0
2009-12-08,2.1386,2.1386,2.1386,2.1386,1428,0
2009-12-10,2.1106,2.4132,2.1106,2.4036,5074,0
2009-12-11,2.4036,2.4036,2.3754,2.3848,1903,0
2009-12-14,2.3658,2.574,2.2712,2.5364,14275,0
2009-12-15,2.5172,2.5172,2.3658,2.3658,41299,0
2009-12-16,2.4132,2.4132,2.3375,2.3375,7080,0
2009-12-17,2.4132,2.4132,2.3564,2.4036,2545,0
2009-12-18,2.4511,2.735,2.4132,2.6875,7754,0
2009-12-21,2.6875,2.6875,2.6875,2.6875,323,0
2009-12-22,2.6498,2.6498,2.6215,2.6215,4073,0
2009-12-23,2.5077,2.5077,2.5077,2.5077,209,0
2009-12-24,2.5077,2.5077,2.5077,2.5077,532,0
2009-12-28,2.4795,2.4795,2.2333,2.2997,8934,0
2009-12-29,2.3942,2.4132,2.3185,2.3185,1499,0
2009-12-30,2.3185,2.3564,2.3185,2.3564,10566,0
2009-12-31,2.3564,2.4132,2.3564,2.3658,4838,0
2010-01-04,2.4132,2.4702,2.3848,2.3848,1171,0
2010-01-05,2.2997,2.4607,2.1955,2.4607,1693,0
2010-01-06,2.4511,2.7539,2.4511,2.6119,3093,0
2010-01-07,2.6025,2.6025,2.6025,2.6025,100,0
2010-01-08,2.6025,2.6025,2.4888,2.5929,4464,0
2010-01-11,2.5552,2.6025,2.5552,2.5552,1784,0
2010-01-12,2.5552,2.6025,2.5552,2.6025,268,0
2010-01-13,2.5552,2.5834,2.5552,2.574,6793,0
2010-01-14,2.6025,2.6025,2.5646,2.5834,2853,0
2010-01-15,2.574,2.5834,2.574,2.5834,5152,0
2010-01-19,2.3658,2.631,2.3658,2.4702,4702,0
2010-01-20,2.4795,2.4888,2.4795,2.4888,332,0
2010-01-21,2.4036,2.4702,2.4036,2.4702,2442,0
2010-01-22,2.4982,2.5268,2.4982,2.5268,1903,0
2010-01-25,2.5077,2.5077,2.5077,2.5077,1269,0
2010-01-27,2.5929,2.5929,2.5172,2.5172,765,0
2010-01-28,2.5552,2.5834,2.5552,2.5834,1711,0
2010-01-29,2.5552,2.5552,2.5552,2.5552,252,0
2010-02-01,2.4228,2.5077,2.4132,2.5077,6698,0
2010-02-02,2.4607,2.4607,2.4607,2.4607,252,0
2010-02-03,2.5834,2.8203,2.5834,2.6973,5388,0
2010-02-04,2.6592,2.6684,2.6498,2.6592,2007,0
2010-02-05,2.6684,2.6684,2.631,2.631,1083,0
2010-02-09,2.6215,2.6215,2.6215,2.6215,189,0
2010-02-10,2.4888,2.4888,2.4888,2.4888,127,0
2010-02-16,2.5077,2.5077,2.5077,2.5077,209,0
2010-02-17,2.6973,2.6973,2.6973,2.6973,100,0
2010-02-22,2.6498,2.6498,2.6119,2.6119,1611,0
2010-02-23,2.6025,2.7256,2.6025,2.6498,4705,0
2010-02-24,2.6498,2.7631,2.6498,2.7631,2007,0
2010-02-25,2.7631,3.057,2.7631,2.9622,3646,0
2010-02-26,3.0096,3.3125,3.0096,3.2555,5231,0
2010-03-01,3.5392,3.5392,3.0096,3.0664,8974,0
2010-03-02,3.123,3.3125,3.0378,3.3125,28209,0
2010-03-03,3.3501,3.3501,3.3125,3.3125,14266,0
2010-03-04,3.3125,3.3125,3.0282,3.0852,14027,0
2010-03-05,3.0852,3.0852,3.0378,3.0852,2142,0
2010-03-08,3.0664,3.0852,3.0282,3.0282,9323,0
2010-03-09,3.0757,3.2839,3.0378,3.2744,3524,0
2010-03-10,3.2839,3.2839,3.2839,3.2839,214,0
2010-03-11,3.1325,3.1325,3.123,3.123,1089,0
2010-03-12,3.2457,3.2457,3.2082,3.2272,683,0
2010-03-15,3.1702,3.2649,3.0664,3.2457,4842,0
2010-03-16,3.0757,3.3501,3.0757,3.3501,2642,0
2010-03-17,3.2839,3.3501,3.0757,3.1515,7715,0
2010-03-18,3.2649,3.3404,3.1515,3.2177,3333,0
2010-03-19,3.3217,3.3404,3.1134,3.2272,6827,0
2010-03-22,3.2649,3.3125,3.1325,3.1325,5856,0
2010-03-23,3.1798,3.5015,3.142,3.4351,20667,0
2010-03-24,3.2839,3.3597,3.1608,3.1702,24832,0
2010-03-25,3.3974,3.4635,3.3125,3.3125,7820,0
2010-03-26,3.2457,3.2457,3.2457,3.2457,846,0
2010-03-29,3.303,3.3125,3.1892,3.1892,5113,0
2010-03-30,3.1608,3.2934,3.1608,3.1702,6716,0
2010-03-31,3.2364,3.5771,3.2177,3.4069,36923,0
2010-04-01,3.4069,3.9937,3.2649,3.9653,69425,0
2010-04-05,3.9273,3.9937,3.2839,3.4069,45838,0
2010-04-06,3.615,3.8705,3.5205,3.8139,14749,0
2010-04-07,3.7571,3.899,3.7476,3.8045,6649,0
2010-04-08,3.7381,3.9747,3.7381,3.8045,2250,0
2010-04-09,3.9085,3.9273,3.7381,3.9178,3445,0
2010-04-12,3.9178,4.0221,3.776,3.8518,15785,0
2010-04-13,3.9085,4.0221,3.7949,3.8705,4078,0
2010-04-14,3.9178,3.9747,3.7853,3.8802,4438,0
2010-04-15,3.7571,3.9273,3.7288,3.9273,3910,0
2010-04-16,3.9464,3.9464,3.8045,3.8802,2306,0
2010-04-19,3.7476,3.9085,3.7192,3.7665,24084,0
2010-04-20,3.7476,3.899,3.7288,3.899,32312,0
2010-04-21,3.7571,4.1262,3.7288,3.9839,38109,0
2010-04-22,4.0029,4.8264,4.0029,4.713,53431,0
2010-04-23,4.7791,4.7791,4.1262,4.2017,50487,0
2010-04-26,4.2113,4.5423,4.2113,4.429,14617,0
2010-04-27,4.3437,4.353,3.7853,3.9747,25722,0
2010-04-28,3.9747,4.3249,3.9747,4.2492,30412,0
2010-04-29,4.1355,4.4478,4.0596,4.2207,18969,0
2010-04-30,4.0029,4.1355,3.4449,3.8139,32470,0
2010-05-03,3.9085,4.0694,3.8518,3.9747,12783,0
2010-05-04,3.8518,3.8518,3.4635,3.6057,8482,0
2010-05-05,3.5962,4.0412,3.5962,4.0412,12669,0
2010-05-06,3.53,3.9747,3.53,3.8802,5516,0
2010-05-07,4.0596,4.0596,3.5489,3.9747,2325,0
2010-05-10,3.7381,3.9937,3.7381,3.899,4650,0
2010-05-11,3.7571,4.0317,3.7571,3.9085,2113,0
2010-05-12,3.9085,3.9085,3.6057,3.8326,4417,0
2010-05-14,3.9273,4.3624,3.9273,4.3059,131551,0
2010-05-17,4.3059,4.353,4.3059,4.353,1794,0
2010-05-18,4.1641,4.2017,4.1641,4.2017,712,0
2010-05-19,4.0788,4.2586,3.9178,4.2586,3545,0
2010-05-20,4.0596,4.3249,3.9464,4.2681,2908,0
2010-05-21,3.9178,4.1262,3.9178,4.0029,2281,0
2010-05-24,4.1355,4.1922,4.0596,4.0788,3138,0
2010-05-25,4.0788,4.2964,4.0694,4.0694,3063,0
2010-05-26,4.0788,4.0882,3.899,3.9937,10185,0
2010-05-27,4.2868,4.6748,4.0694,4.5423,18946,0
2010-05-28,4.5803,4.5803,4.1548,4.4575,29417,0
2010-06-01,4.4099,4.6372,4.0505,4.5047,14073,0
2010-06-02,4.4859,4.5709,4.1734,4.4667,20664,0
2010-06-03,4.5423,4.5423,4.0694,4.1734,27096,0
2010-06-04,4.353,4.5992,4.3059,4.5331,26141,0
2010-06-07,4.5235,4.5235,4.1166,4.3624,5317,0
2010-06-08,4.2017,4.353,4.1641,4.1641,5171,0
2010-06-09,4.2113,4.2113,3.9937,4.0412,3006,0
2010-06-10,4.2586,4.2777,3.8326,3.8705,8315,0
2010-06-11,4.1449,4.1449,4.0976,4.0976,1057,0
2010-06-14,4.0317,4.0788,4.0317,4.0694,19010,0
2010-06-15,4.1641,4.1641,4.1069,4.1355,25181,0
2010-06-16,4.0505,4.1262,4.0505,4.1262,1269,0
2010-06-17,4.0882,4.1641,4.0788,4.1641,2325,0
2010-06-18,4.0124,4.0694,3.8895,3.9653,7773,0
2010-06-21,4.0221,4.0694,3.9369,4.0029,11696,0
2010-06-22,4.0596,4.1262,4.0596,4.1262,3591,0
2010-06-23,4.0505,4.1641,4.0221,4.0882,4340,0
2010-06-24,4.1262,4.2964,4.0317,4.2586,13758,0
2010-06-25,4.2586,4.4478,4.2113,4.4099,38908,0
2010-06-28,4.4478,4.4478,4.0124,4.3913,15526,0
2010-06-29,4.2207,4.2681,4.0124,4.0124,14182,0
2010-06-30,4.0505,4.3342,4.0221,4.2586,33405,0
2010-07-01,4.2396,4.2396,3.9839,3.9839,2843,0
2010-07-02,3.9937,3.9937,3.899,3.9178,1080,0
2010-07-06,3.9273,3.9273,3.7098,3.7098,5400,0
2010-07-07,3.7476,4.0221,3.7098,3.7853,14052,0
2010-07-08,3.7853,3.7853,3.7853,3.7853,14687,0
2010-07-09,3.8611,4.0221,3.8611,3.9178,14689,0
2010-07-12,3.7476,3.8422,3.7381,3.7949,8035,0
2010-07-13,3.7476,3.9839,3.7476,3.8139,2594,0
2010-07-14,3.823,3.8895,3.7381,3.8895,6476,0
2010-07-15,3.9937,3.9937,3.7381,3.8518,5874,0
2010-07-16,3.776,4.0124,3.776,3.9178,3063,0
2010-07-19,3.9178,3.9273,3.9178,3.9273,209,0
2010-07-22,4.0221,4.0221,3.9273,3.9273,20277,0
2010-07-23,4.0029,4.4008,3.9747,4.2586,70237,0
2010-07-26,4.2586,4.2681,4.0317,4.1449,11837,0
2010-07-27,4.2396,4.2492,3.9747,4.0694,32330,0
2010-07-28,4.2586,4.2586,4.0412,4.0694,3653,0
2010-07-30,3.9937,4.0976,3.9937,4.0788,25218,0
2010-08-02,4.0412,4.0412,3.6906,3.9369,21075,0
2010-08-03,3.7476,3.9937,3.6625,3.7665,4332,0
2010-08-04,3.8802,4.0882,3.8802,4.0788,40207,0
2010-08-05,3.8802,4.0788,3.8802,4.0505,15614,0
2010-08-06,4.1166,4.1262,4.0694,4.0694,3591,0
2010-08-09,4.0882,4.0882,4.0221,4.0221,3697,0
2010-08-10,4.0124,4.0788,3.9558,4.0596,103287,0
2010-08-11,3.9747,4.1262,3.9653,4.0221,2853,0
2010-08-12,4.0596,4.2586,3.9839,4.2586,45727,0
2010-08-13,4.353,4.4008,4.2586,4.2586,4333,0
2010-08-16,4.1166,4.1166,3.9178,3.9178,3228,0
2010-08-17,3.9273,4.0694,3.9273,4.0221,548,0
2010-08-18,3.9273,4.1641,3.899,3.9839,20882,0
2010-08-19,3.9839,3.9839,3.9839,3.9839,743,0
2010-08-20,3.8895,4.2492,3.8802,4.0976,6340,0
2010-08-23,4.1069,4.1166,4.0221,4.0221,3382,0
2010-08-24,3.9839,4.0317,3.9839,3.9937,976,0
2010-08-25,3.9747,4.0317,3.9747,4.0317,1585,0
2010-08-26,3.9839,3.9839,3.9839,3.9839,1160,0
2010-08-27,3.9747,4.0221,3.8802,3.9178,4678,0
2010-09-02,3.8802,3.899,3.8802,3.899,7980,0
2010-09-03,4.1449,4.1641,4.0412,4.1166,4226,0
2010-09-07,4.1069,4.1166,3.9178,3.9747,7957,0
2010-09-08,3.9839,4.0221,3.7476,3.9178,15141,0
2010-09-09,4.0221,4.1641,4.0029,4.1262,4968,0
2010-09-10,3.9839,4.1449,3.9178,3.9178,15010,0
2010-09-13,3.9369,4.0505,3.9178,4.0505,2619,0
2010-09-14,4.0412,4.0412,3.9839,4.0412,635,0
2010-09-15,4.0505,4.0505,3.8045,3.8705,7657,0
2010-09-16,3.9273,3.9273,3.8518,3.9273,2007,0
2010-09-17,3.9558,4.1829,3.9464,4.1829,2762,0
2010-09-20,4.0694,4.0694,3.776,3.9747,4560,0
2010-09-21,3.9747,4.1641,3.9747,4.1166,9586,0
2010-09-22,4.1548,4.1641,3.9747,4.1548,9194,0
2010-09-23,4.1449,4.1548,4.1449,4.1449,1181,0
2010-09-24,4.1449,4.1548,4.0221,4.0221,3442,0
2010-09-27,4.0221,4.0317,4.0221,4.0317,4946,0
2010-09-28,4.1734,4.1829,4.0788,4.1829,2088,0
2010-09-29,4.2586,4.2586,4.2113,4.2113,1076,0
2010-09-30,4.0788,4.0788,3.8326,3.9937,21079,0
2010-10-01,3.9937,4.0221,3.9273,4.0221,3647,0
2010-10-04,3.8611,3.8895,3.8611,3.8895,5601,0
2010-10-05,4.0317,4.353,3.8802,3.9839,11333,0
2010-10-06,4.1355,4.2586,4.0976,4.2586,10672,0
2010-10-07,4.3059,4.5423,4.1734,4.1734,15928,0
2010-10-08,4.2303,4.3059,4.2303,4.2964,11338,0
2010-10-12,4.1355,4.4951,4.1355,4.2586,1903,0
2010-10-13,4.3342,4.4099,4.3342,4.353,423,0
2010-10-14,4.3249,4.8356,4.3154,4.4195,56599,0
2010-10-15,4.5331,4.5898,4.4667,4.5518,4595,0
2010-10-18,4.5331,4.694,4.3154,4.656,11224,0
2010-10-19,4.6748,4.694,4.6372,4.6372,6009,0
2010-10-20,4.4575,4.5616,4.4575,4.5139,1129,0
2010-10-21,4.4667,4.4951,4.2964,4.4195,7114,0
2010-10-22,4.5616,4.5616,4.4195,4.5047,3063,0
2010-10-25,4.5423,4.5423,4.4575,4.5139,4044,0
2010-10-26,4.5139,4.5423,4.5047,4.5423,1716,0
2010-10-27,4.5235,4.5423,4.4008,4.5331,3063,0
2010-10-28,4.5423,4.5423,4.353,4.4383,8559,0
2010-10-29,4.5028,4.5406,4.4553,4.5406,3832,0
2010-11-01,4.4195,4.6372,4.4195,4.5898,15131,0
2010-11-02,4.5616,4.6843,4.5616,4.6276,6552,0
2010-11-03,4.5616,5.0821,4.5616,4.9779,20410,0
2010-11-04,5.0724,5.8297,4.9969,5.1007,73074,0
2010-11-05,5.0345,5.4415,5.0345,5.394,65090,0
2010-11-08,5.4226,5.4323,5.3089,5.3186,26378,0
2010-11-09,5.4132,5.4132,5.2239,5.394,24512,0
2010-11-10,5.394,5.394,5.2239,5.394,11973,0
2010-11-11,5.2524,5.394,5.2524,5.3846,6265,0
2010-11-12,5.2429,5.2429,4.7983,5.1481,28140,0
2010-11-15,5.2806,5.2806,5.1198,5.1198,21593,0
2010-11-16,5.1387,5.1387,4.8169,4.9779,20799,0
2010-11-17,4.9211,4.9588,4.9211,4.9211,2252,0
2010-11-18,4.9024,5.0157,4.7983,4.9969,17461,0
2010-11-19,5.0724,5.0724,5.0062,5.0157,635,0
2010-11-22,4.9024,5.0062,4.9024,5.0062,3373,0
2010-11-23,4.8264,4.9305,4.8264,4.9211,2962,0
2010-11-24,4.9113,4.9684,4.9024,4.9588,8003,0
2010-11-26,4.9588,4.9588,4.7316,4.7983,7790,0
2010-11-29,4.7224,4.8548,4.5898,4.8264,5365,0
2010-11-30,4.8264,5.0628,4.8264,5.0628,4867,0
2010-12-01,5.1954,5.1954,5.0157,5.1007,6634,0
2010-12-02,5.1293,5.1578,5.1007,5.1481,9764,0
2010-12-03,5.0724,5.1104,5.0535,5.1104,912,0
2010-12-06,5.1007,5.1671,5.0062,5.0157,6499,0
2010-12-07,5.1104,5.2048,5.1104,5.1104,5397,0
2010-12-08,4.9969,5.1954,4.9969,5.1954,4148,0
2010-12-09,5.1104,5.1104,5.0535,5.0628,3943,0
2010-12-10,5.1954,5.2048,5.1007,5.1104,6285,0
2010-12-13,5.0915,5.0915,4.8451,4.8834,17888,0
2010-12-14,4.9113,4.9684,4.8451,4.9684,4650,0
2010-12-15,4.9211,4.9211,4.9211,4.9211,532,0
2010-12-16,4.7885,4.9684,4.7885,4.9684,3166,0
2010-12-17,4.8169,4.9684,4.7885,4.9684,19884,0
2010-12-20,4.9684,5.5267,4.9493,5.4037,115668,0
2010-12-21,5.5456,5.7822,5.4982,5.7725,37639,0
2010-12-22,5.7725,5.8202,5.4699,5.7822,16677,0
2010-12-23,5.896,6.2553,5.8673,6.2553,61761,0
2010-12-27,6.3028,6.6055,5.9526,6.104,67672,0
2010-12-28,6.1892,6.5106,5.943,6.3784,33388,0
2010-12-29,6.2838,6.4259,6.2176,6.2931,7792,0
2010-12-30,6.2931,6.3216,5.9618,6.1325,16642,0
2010-12-31,6.0723,6.5299,5.9581,6.5106,53515,0
2011-01-03,6.4826,6.8518,6.4162,6.8423,59457,0
2011-01-04,6.8613,7.0978,6.8613,6.9084,64468,0
2011-01-05,6.9463,6.9463,6.757,6.8987,15872,0
2011-01-06,6.9084,6.9084,6.5581,6.6149,32258,0
2011-01-07,6.4826,6.6245,6.3312,6.6245,9980,0
2011-01-10,6.7378,6.8423,6.6245,6.8327,16920,0
2011-01-11,6.8423,6.8423,6.7378,6.8423,9470,0
2011-01-12,6.8518,6.8518,6.8039,6.8136,12979,0
2011-01-13,6.8136,7.0978,6.7667,7.0978,31722,0
2011-01-14,7.1827,7.7125,7.0978,7.7125,96950,0
2011-01-18,7.8075,8.1479,7.7125,7.798,111030,0
2011-01-19,7.7224,7.7697,7.0978,7.5233,46062,0
2011-01-20,7.4477,7.5711,7.1924,7.5423,24892,0
2011-01-21,7.5711,7.5711,7.3816,7.4858,17255,0
2011-01-24,7.4858,7.8075,7.4858,7.7125,53415,0
2011-01-25,7.902,7.9967,7.4102,7.7125,43014,0
2011-01-26,7.8452,8.0346,7.76,7.9494,47437,0
2011-01-27,8.082,8.1766,7.8549,7.9211,25381,0
2011-01-28,7.8643,7.8925,7.7125,7.8737,13113,0
2011-01-31,7.8741,8.284,7.7217,8.2744,42883,0
2011-02-01,8.2996,8.3278,8.082,8.2711,69347,0
2011-02-02,8.0441,8.2711,7.9211,8.1103,29001,0
2011-02-03,8.0346,8.1576,8.0346,8.0914,27283,0
2011-02-04,8.0914,8.1385,8.0062,8.0441,25114,0
2011-02-07,8.0441,8.1858,7.9587,8.1858,22809,0
2011-02-08,8.1858,8.1858,7.9967,8.0441,28985,0
2011-02-09,8.0441,8.0914,7.9587,7.9967,7812,0
2011-02-10,7.9967,8.2807,7.9494,8.0629,36681,0
2011-02-11,8.1671,8.2616,7.9587,8.1009,33810,0
2011-02-14,8.1954,8.2522,7.9777,8.2331,28629,0
2011-02-15,7.9494,8.2331,7.7507,8.2331,72193,0
2011-02-16,8.2331,8.2331,8.0535,8.2143,28331,0
2011-02-17,8.0535,8.2237,8.0535,8.2237,25734,0
2011-02-18,8.2331,8.5644,8.1385,8.4225,145240,0
2011-02-22,8.7539,8.7539,5.9618,6.8613,529465,0
2011-02-23,6.8613,7.0978,6.4826,6.7378,134413,0
2011-02-24,6.6432,7.0504,6.5015,7.0219,59570,0
2011-02-25,7.0883,7.4858,6.8706,7.3911,40041,0
2011-02-28,7.5711,7.6275,7.1354,7.5711,54331,0
2011-03-01,7.5048,7.5233,7.0978,7.4384,35633,0
2011-03-02,7.4006,7.5423,7.0504,7.0978,11125,0
2011-03-03,7.2207,7.2584,6.9178,6.965,21752,0
2011-03-04,6.9178,7.1354,6.9178,7.0314,27431,0
2011-03-07,6.8327,7.0978,6.8327,6.9084,44208,0
2011-03-08,6.9746,7.2303,6.8987,6.9463,23622,0
2011-03-09,6.965,7.0314,6.8613,7.0031,4879,0
2011-03-10,6.9178,6.9178,6.6719,6.7947,10464,0
2011-03-11,6.9935,6.9935,6.6908,6.7667,12668,0
2011-03-14,6.7667,6.7667,6.4637,6.6625,32704,0
2011-03-15,6.4352,6.6432,6.2271,6.6245,25628,0
2011-03-16,6.6245,6.6529,6.5392,6.5773,7539,0
2011-03-17,6.7192,6.7192,6.3878,6.4445,14066,0
2011-03-18,6.5581,6.8232,6.4637,6.5298,6751,0
2011-03-21,6.7378,6.7378,6.2931,6.3972,33237,0
2011-03-22,6.3502,6.4445,6.3502,6.3687,7619,0
2011-03-23,6.3028,6.5865,6.2931,6.4826,15826,0
2011-03-24,6.7947,6.8136,6.4069,6.5015,4416,0
2011-03-25,6.4352,6.8232,6.3405,6.6908,29926,0
2011-03-28,6.6908,6.6908,6.4352,6.5203,13861,0
2011-03-29,6.6245,6.8136,6.4734,6.7192,8242,0
2011-03-30,6.7947,6.8136,6.5678,6.776,7004,0
2011-03-31,6.7395,6.8253,6.4156,6.6731,5510,0
2011-04-01,6.5678,6.757,6.5581,6.6719,6763,0
2011-04-04,6.7378,6.8136,6.492,6.5489,12788,0
2011-04-05,6.4541,6.7001,6.4541,6.5865,4403,0
2011-04-06,6.4826,6.5865,6.4826,6.5106,3482,0
2011-04-07,6.3687,6.4445,6.2931,6.3028,12841,0
2011-04-08,6.3123,6.8039,6.3123,6.5106,18194,0
2011-04-11,6.5581,6.5581,6.4259,6.4352,8455,0
2011-04-12,6.4259,6.5203,6.3312,6.5203,4910,0
2011-04-13,6.5489,6.7097,6.5489,6.5865,8887,0
2011-04-14,6.5773,6.7001,6.5581,6.6719,2630,0
2011-04-15,6.6625,6.7378,6.6432,6.7284,9341,0
2011-04-18,6.7001,6.7192,6.6339,6.7097,4755,0
2011-04-19,6.6339,6.6432,6.5773,6.6055,5072,0
2011-04-20,6.6625,6.6625,6.5773,6.596,4333,0
2011-04-21,6.596,6.6245,6.4637,6.6245,16299,0
2011-04-25,6.5298,6.6245,6.4162,6.4734,11178,0
2011-04-26,6.5773,6.6245,6.3502,6.4352,13575,0
2011-04-27,6.6245,6.6245,6.4352,6.4352,5400,0
2011-04-28,6.3972,6.4352,6.3972,6.4352,1521,0
2011-04-29,6.4347,6.6253,6.4347,6.5394,23370,0
2011-05-02,6.5392,6.6719,6.3405,6.5678,10514,0
2011-05-03,6.4541,7.0504,6.3405,7.0504,41610,0
2011-05-04,6.9841,7.3342,6.9841,7.306,36317,0
2011-05-05,6.7947,7.2869,6.7947,6.9084,2677,0
2011-05-06,6.8613,7.0219,6.7378,6.9935,2997,0
2011-05-09,7.1354,7.1451,6.8987,7.1451,13320,0
2011-05-10,7.2679,7.2679,6.6908,6.8892,24161,0
2011-05-11,6.776,6.8613,6.776,6.8039,6905,0
2011-05-12,6.7284,7.0789,6.7284,7.0504,28282,0
2011-05-13,7.0504,7.0978,6.7192,6.8892,23367,0
2011-05-16,6.88,6.9084,6.8136,6.8136,5936,0
2011-05-17,6.7667,6.7667,6.3784,6.3878,4284,0
2011-05-18,6.3878,6.3878,6.3878,6.3878,562,0
2011-05-19,6.5773,6.5773,6.3405,6.3405,9614,0
2011-05-20,6.3216,6.3687,6.2931,6.3687,9213,0
2011-05-23,6.3028,6.3405,6.2931,6.3216,3051,0
2011-05-24,6.2459,6.3028,6.2459,6.2742,2179,0
2011-05-25,6.2649,6.2742,6.1607,6.1607,7604,0
2011-05-26,6.5392,6.5678,6.3123,6.3216,7243,0
2011-05-27,6.3123,6.4352,6.3123,6.3878,3962,0
2011-05-31,6.3836,6.3836,6.1651,6.3457,20668,0
2011-06-01,6.2838,6.3405,6.2459,6.2742,3882,0
2011-06-02,6.2459,6.2838,6.1513,6.1513,12553,0
2011-06-03,6.104,6.2459,5.8578,5.9148,41093,0
2011-06-06,5.9618,5.9715,5.6307,5.659,31510,0
2011-06-07,5.6215,5.6686,5.2806,5.3565,39200,0
2011-06-08,5.0821,5.2524,4.9211,4.9588,29312,0
2011-06-09,5.0345,5.29,4.9399,5.29,6124,0
2011-06-10,5.186,5.6307,5.1198,5.2239,16273,0
2011-06-13,5.2239,5.4323,4.9969,5.29,43544,0
2011-06-14,5.2145,5.4794,4.9779,4.9779,54111,0
2011-06-15,4.9684,5.1198,4.8264,4.8264,28849,0
2011-06-16,4.7685,5.0445,4.7685,4.8734,15485,0
2011-06-17,4.8548,5.1578,4.8264,4.9399,4016,0
2011-06-20,4.9493,4.9493,4.3342,4.4383,27776,0
2011-06-21,4.6468,4.713,4.4008,4.6656,15241,0
2011-06-22,4.6372,4.8548,4.6372,4.6748,27878,0
2011-06-23,4.7033,4.8356,4.7033,4.7411,8058,0
2011-06-24,4.8078,5.2335,4.8078,5.2239,37719,0
2011-06-27,5.2524,5.5834,5.1481,5.2524,47580,0
2011-06-28,5.3089,5.4415,5.1766,5.1766,36533,0
2011-06-29,5.2524,5.4415,5.0724,5.0724,16290,0
2011-06-30,5.5671,5.5671,5.0523,5.1573,9664,0
2011-07-01,5.2239,5.3565,5.2239,5.2711,3957,0
2011-07-05,5.2711,5.5267,5.2711,5.4226,15320,0
2011-07-06,5.4339,5.5194,5.3005,5.4053,19160,0
2011-07-07,5.3955,5.4906,5.3388,5.3768,13992,0
2011-07-08,5.3102,5.4906,5.3102,5.4528,4504,0
2011-07-11,5.4888,5.6119,5.394,5.4226,10645,0
2011-07-12,5.3672,5.5383,5.3102,5.3862,8770,0
2011-07-13,5.3565,5.4888,5.2048,5.2048,12893,0
2011-07-14,5.3089,5.6215,5.2806,5.6215,10037,0
2011-07-15,5.6024,5.6498,5.2994,5.4037,16795,0
2011-07-18,5.394,5.4037,5.2335,5.2618,8366,0
2011-07-19,5.3199,5.3768,5.0631,5.2628,13315,0
2011-07-20,5.0252,5.2145,4.9873,4.9873,7189,0
2011-07-21,4.9969,4.9969,4.6372,4.6468,26782,0
2011-07-22,4.6928,4.7877,4.6546,4.7401,4037,0
2011-07-25,4.8356,4.9305,4.7791,4.8264,15957,0
2011-07-26,4.8542,4.9302,4.7498,4.902,3803,0
2011-07-27,4.8642,4.9969,4.7791,4.7791,4438,0
2011-07-28,4.7685,4.8734,4.7592,4.8445,1886,0
2011-07-29,4.8904,5.081,4.833,4.9665,3656,0
2011-08-01,4.9684,5.0724,4.9684,5.0724,2007,0
2011-08-02,5.0631,5.0631,4.9969,5.0537,14916,0
2011-08-03,5.0628,5.2806,5.0157,5.0157,2220,0
2011-08-04,5.3102,5.5764,5.3102,5.3768,48530,0
2011-08-05,5.4528,5.4528,4.9683,5.0727,11840,0
2011-08-08,5.1011,5.2055,4.9683,5.1011,17805,0
2011-08-09,4.9586,5.0631,4.9302,4.9683,3379,0
2011-08-10,4.9683,5.0253,4.8257,4.883,9653,0
2011-08-11,4.9302,5.0631,4.9208,4.9302,5388,0
2011-08-12,4.8445,4.9969,4.8445,4.9969,3412,0
2011-08-15,4.9873,5.1392,4.9208,5.1298,11054,0
2011-08-16,5.1392,5.1392,4.9873,5.1392,2984,0
2011-08-17,5.1011,5.1109,5.0727,5.0727,740,0
2011-08-18,5.1298,5.1487,4.8637,5.1487,685,0
2011-08-19,5.1487,5.1487,4.9397,4.9778,10418,0
2011-08-22,4.911,4.9208,4.6736,4.8162,16091,0
2011-08-23,4.8162,5.0347,4.8162,5.0347,2624,0
2011-08-24,5.0253,5.0347,4.9397,5.0347,6548,0
2011-08-25,4.9873,4.9873,4.9873,4.9873,530,0
2011-08-26,5.0253,5.0253,4.617,4.902,2525,0
2011-08-29,4.9778,5.0253,4.8925,4.9778,4738,0
2011-08-30,5.0253,5.3199,4.9683,5.0918,20208,0
2011-08-31,5.1477,5.1477,5.0046,5.1192,3877,0
2011-09-01,5.1298,5.1487,4.9873,4.9873,4371,0
2011-09-02,5.0142,5.0332,4.9856,5.0142,3578,0
2011-09-06,4.8925,5.1677,4.8925,5.1298,5580,0
2011-09-07,5.0062,5.0537,4.9302,5.0253,5765,0
2011-09-08,5.0347,5.0347,4.8445,4.9778,3604,0
2011-09-09,4.9302,5.0347,4.8445,5.0347,6466,0
2011-09-12,5.0347,5.0347,4.9397,4.9873,894,0
2011-09-13,4.883,4.9302,4.883,4.9208,3052,0
2011-09-14,4.9302,4.9873,4.911,4.9586,2689,0
2011-09-15,5.0062,5.0253,5.0062,5.0253,1552,0
2011-09-16,4.9873,4.9873,4.9873,4.9873,343,0
2011-09-19,4.9873,5.0253,4.9873,5.0062,1910,0
2011-09-20,4.9491,4.9873,4.8925,4.902,9886,0
2011-09-21,4.6073,4.9208,4.6073,4.8445,4842,0
2011-09-22,4.6736,4.7305,4.6073,4.7214,15316,0
2011-09-23,4.7305,4.9397,4.7305,4.7783,4867,0
2011-09-26,4.911,4.9208,4.7975,4.8445,6643,0
2011-09-27,4.8445,4.911,4.8162,4.8445,9088,0
2011-09-28,4.7214,4.8445,4.7214,4.7592,9791,0
2011-09-29,4.7975,4.911,4.5501,4.7023,13788,0
2011-09-30,4.7256,4.7545,4.7067,4.7164,1579,0
2011-10-03,4.7592,4.7592,4.617,4.617,3158,0
2011-10-04,4.7685,4.7685,4.4172,4.4172,9500,0
2011-10-05,4.4361,4.56,4.4172,4.5406,6671,0
2011-10-06,4.4613,4.8521,4.4613,4.6426,9167,0
2011-10-07,4.5406,4.7498,4.5406,4.6546,4949,0
2011-10-10,4.6454,4.6736,4.4648,4.6644,5356,0
2011-10-11,4.6358,4.6644,4.6262,4.6358,2212,0
2011-10-12,4.4648,4.6736,4.4648,4.6073,22087,0
2011-10-13,4.7023,4.7401,4.4361,4.7401,7698,0
2011-10-14,4.617,4.7401,4.617,4.7401,2421,0
2011-10-17,4.7783,4.7877,4.7498,4.7783,1732,0
2011-10-18,4.6073,4.7783,4.6073,4.7685,5012,0
2011-10-20,4.7685,4.7685,4.7023,4.7498,2317,0
2011-10-21,4.7783,4.7783,4.6736,4.6736,3011,0
2011-10-24,4.7783,4.902,4.6831,4.8445,11364,0
2011-10-25,4.8424,4.8424,4.8424,4.8424,208,0
2011-10-26,4.8925,4.9778,4.8445,4.9586,7370,0
2011-10-27,4.9873,4.9873,4.9586,4.9586,4947,0
2011-10-28,4.9856,4.9856,4.9569,4.9856,5580,0
2011-10-31,4.9746,4.9937,4.8791,4.9361,3684,0
2011-11-01,4.7474,4.9379,4.7377,4.7474,21293,0
2011-11-02,4.7877,4.8734,4.7685,4.8162,2421,0
2011-11-03,4.9379,5.4623,4.9379,5.4528,47072,0
2011-11-04,5.4146,5.691,5.1573,5.4623,16142,0
2011-11-07,5.3481,5.5098,5.3481,5.5098,7052,0
2011-11-08,5.5671,5.6817,5.5671,5.6244,4839,0
2011-11-09,5.5862,5.5862,5.4528,5.5481,10737,0
2011-11-10,5.5004,5.691,5.4146,5.5004,7010,0
2011-11-11,5.5004,5.5004,5.4338,5.4528,6632,0
2011-11-14,5.367,5.5481,5.367,5.4241,12788,0
2011-11-15,5.3765,5.6817,5.3384,5.5481,18752,0
2011-11-16,5.4907,5.672,5.4338,5.672,5373,0
2011-11-17,5.6435,5.6435,5.4907,5.5289,7759,0
2011-11-18,5.4338,5.4907,5.4338,5.4813,3545,0
2011-11-21,5.6337,5.6337,5.2999,5.5004,5434,0
2011-11-22,5.4623,5.4813,5.3575,5.4528,11569,0
2011-11-23,5.3194,5.4338,5.2621,5.3765,19616,0
2011-11-25,5.3765,5.5481,5.3575,5.3953,3355,0
2011-11-28,5.386,5.6244,5.386,5.596,17218,0
2011-11-29,5.6148,5.7101,5.4338,5.672,12905,0
2011-11-30,5.7147,6.0608,5.6956,6.0512,34044,0
2011-12-01,6.1009,6.1009,5.815,5.815,6560,0
2011-12-02,5.8625,5.8625,5.7195,5.7387,8775,0
2011-12-05,5.7195,5.7959,5.7101,5.7195,4215,0
2011-12-06,5.2999,5.9387,5.2999,5.8913,8397,0
2011-12-07,5.8529,5.8625,5.5289,5.7195,2413,0
2011-12-08,5.7195,5.7195,5.5196,5.6435,11986,0
2011-12-09,5.596,5.6244,5.4623,5.5289,3170,0
2011-12-12,5.5289,5.5574,5.4813,5.4907,4259,0
2011-12-13,5.4432,5.5289,5.4338,5.4338,1992,0
2011-12-14,5.0142,5.4338,5.0142,5.3384,4722,0
2011-12-15,5.281,5.3384,5.2621,5.3194,10778,0
2011-12-16,5.3384,5.3384,5.2145,5.2906,4157,0
2011-12-19,5.3384,5.3384,4.9189,4.9189,3349,0
2011-12-20,5.043,5.2431,4.9569,5.0618,4159,0
2011-12-21,5.1668,5.3289,4.9569,5.0046,12860,0
2011-12-22,5.2431,5.2431,5.0332,5.0332,5875,0
2011-12-23,5.0142,5.2431,5.0142,5.0906,6841,0
2011-12-27,5.0998,5.0998,5.0523,5.0523,6812,0
2011-12-28,5.1477,5.1477,4.8424,5.0046,15241,0
2011-12-29,4.9953,5.1763,4.9091,5.1763,36553,0
2011-12-30,5.196,5.3785,4.9657,5.3785,22444,0
2012-01-03,5.386,5.4623,5.2527,5.2999,10005,0
2012-01-04,5.0998,5.4623,5.0998,5.4146,6474,0
2012-01-05,5.2431,5.3953,5.2431,5.3097,738,0
2012-01-06,5.2527,5.4241,5.2431,5.2621,4461,0
2012-01-09,5.2715,5.2999,5.2715,5.2906,1520,0
2012-01-10,5.2906,5.5289,5.2906,5.3575,3083,0
2012-01-11,5.4623,5.5767,5.4623,5.5289,5858,0
2012-01-12,5.596,5.596,5.5289,5.5289,1163,0
2012-01-13,5.386,5.5289,5.386,5.3953,1366,0
2012-01-17,5.2424,5.5293,5.2424,5.3858,5131,0
2012-01-18,5.367,5.5767,5.367,5.5289,3070,0
2012-01-19,5.5289,5.5767,5.3289,5.4432,6158,0
2012-01-20,5.2527,5.4813,5.2527,5.3575,3462,0
2012-01-23,5.2527,5.5671,5.2527,5.281,17458,0
2012-01-24,5.281,5.2999,5.281,5.2999,528,0
2012-01-25,5.281,5.691,5.281,5.6244,19162,0
2012-01-26,5.7293,5.7293,5.5671,5.6529,10812,0
2012-01-27,5.386,5.7195,5.386,5.7195,7148,0
2012-01-30,5.672,5.7195,5.6529,5.6817,4441,0
2012-01-31,5.711,5.8164,5.6537,5.8164,12467,0
2012-02-01,5.672,5.7671,5.6244,5.7006,19712,0
2012-02-02,5.5862,5.7006,5.5862,5.672,8959,0
2012-02-03,5.7767,5.7862,5.7006,5.7006,6637,0
2012-02-06,5.7959,5.8056,5.7195,5.8056,10240,0
2012-02-07,5.807,5.864,5.7206,5.8164,20690,0
2012-02-08,5.7398,5.864,5.7398,5.864,1680,0
2012-02-09,5.7494,5.7592,5.7304,5.7494,6467,0
2012-02-10,5.7494,5.7683,5.7398,5.7683,2324,0
2012-02-13,5.7862,5.9105,5.7862,5.8625,6859,0
2012-02-14,5.7862,5.9581,5.7862,5.8529,5822,0
2012-02-15,5.864,5.979,5.8358,5.8358,1771,0
2012-02-16,5.8343,5.9581,5.8343,5.8721,7462,0
2012-02-17,6.3425,7.1268,6.3425,6.6774,168401,0
2012-02-21,6.9069,7.0312,6.6867,6.9642,41315,0
2012-02-22,6.1701,6.993,6.1701,6.8401,3176,0
2012-02-23,6.8401,6.8401,6.5434,6.8401,7227,0
2012-02-24,6.8877,6.8877,6.7733,6.7921,7611,0
2012-02-27,6.8013,6.9357,6.7733,6.8973,14990,0
2012-02-28,6.7921,6.9069,6.7921,6.7921,3156,0
2012-02-29,6.7619,6.8482,6.6081,6.8387,12688,0
2012-03-01,6.7061,6.8877,6.6963,6.8593,7176,0
2012-03-02,6.8688,6.8688,6.7061,6.8208,1360,0
2012-03-05,6.7538,6.9834,6.7538,6.9834,23533,0
2012-03-06,6.9259,6.9738,6.7538,6.9738,11129,0
2012-03-07,6.8401,6.9259,6.7921,6.8401,3550,0
2012-03-08,6.878,7.366,6.8208,7.2227,70681,0
2012-03-09,7.2513,7.3184,7.1747,7.3184,24544,0
2012-03-12,7.2227,7.414,7.0793,7.414,31552,0
2012-03-13,7.3467,7.4617,7.1939,7.366,26968,0
2012-03-14,6.993,7.366,6.993,7.1842,12001,0
2012-03-15,7.2418,7.3184,7.2418,7.2704,5584,0
2012-03-16,7.2418,7.5478,7.0407,7.5285,23402,0
2012-03-19,7.5478,7.5573,6.9357,6.9642,70285,0
2012-03-20,6.8877,7.1557,6.811,6.9357,19176,0
2012-03-21,7.1268,7.1268,6.4573,6.8303,27964,0
2012-03-22,6.9454,7.1557,6.8401,6.9834,46409,0
2012-03-23,6.9357,6.9454,6.8013,6.8013,12418,0
2012-03-26,7.0312,7.1747,6.9454,7.1747,19227,0
2012-03-27,7.0695,7.1652,6.9454,6.9454,5507,0
2012-03-28,7.0121,7.1557,6.9357,7.0217,4857,0
2012-03-29,6.9642,7.0695,6.9357,6.9357,5370,0
2012-03-30,6.9826,6.9826,6.9348,6.9348,620,0
2012-04-02,6.9357,7.0793,6.725,6.725,15304,0
2012-04-03,6.8495,7.0505,6.8495,7.0505,5035,0
2012-04-04,6.9642,7.0695,6.9642,6.9642,1489,0
2012-04-05,6.9642,7.0505,6.9357,6.9357,20687,0
2012-04-09,6.9357,7.2704,6.9357,7.2227,35906,0
2012-04-10,7.2227,7.2227,6.9357,7.1268,11970,0
2012-04-11,7.1268,7.3086,7.0312,7.2895,8124,0
2012-04-12,7.1747,7.3282,6.9834,6.9834,16822,0
2012-04-13,7.0983,7.2704,7.0983,7.2704,6561,0
2012-04-16,6.9642,7.1747,6.9357,7.1747,33191,0
2012-04-17,7.1747,7.3958,7.1169,7.3958,4872,0
2012-04-18,7.3184,7.3184,7.1747,7.2227,14115,0
2012-04-19,7.2895,7.3282,7.213,7.3282,21019,0
2012-04-20,7.213,7.8443,7.213,7.6531,55530,0
2012-04-23,7.6627,7.8921,7.6435,7.6531,24701,0
2012-04-24,7.6724,7.7487,7.6244,7.6531,38429,0
2012-04-25,7.5671,7.7009,7.5096,7.6435,9336,0
2012-04-26,7.6435,7.7009,7.5573,7.6913,8510,0
2012-04-27,7.768,7.768,7.6724,7.6913,10603,0
2012-04-30,7.7414,7.7414,7.6647,7.6839,9450,0
2012-05-01,7.7414,7.8665,7.7029,7.7319,6507,0
2012-05-02,7.7201,7.7487,7.6724,7.6724,6821,0
2012-05-03,7.7414,7.7414,7.655,7.7029,7242,0
2012-05-04,7.6167,7.7511,7.6167,7.6455,15247,0
2012-05-07,7.6244,7.7487,7.6244,7.7201,21062,0
2012-05-08,7.6148,7.7009,7.5191,7.6531,18271,0
2012-05-09,7.6262,7.7414,7.5111,7.7414,7752,0
2012-05-10,7.7511,7.7511,7.559,7.655,3450,0
2012-05-11,6.3392,6.6562,5.6668,5.9839,168186,0
2012-05-14,5.9839,6.0799,5.8111,5.9258,71367,0
2012-05-15,5.9646,6.0892,5.9166,5.9839,7144,0
2012-05-16,6.0414,6.1662,5.8878,5.9743,21367,0
2012-05-17,5.9646,6.022,5.8303,5.9355,30689,0
2012-05-18,6.022,6.1377,5.8303,6.022,32482,0
2012-05-21,5.8492,5.955,5.5996,5.8303,29079,0
2012-05-22,5.8303,5.8492,5.7341,5.8399,6546,0
2012-05-23,5.7438,5.8588,5.7438,5.7723,54817,0
2012-05-24,5.8303,5.878,5.7628,5.8492,6178,0
2012-05-25,5.8399,5.8399,5.7534,5.7534,1071,0
2012-05-29,5.8399,5.8492,5.5708,5.5708,8345,0
2012-05-30,5.6571,5.6956,5.4938,5.5323,10214,0
2012-05-31,5.5901,5.5901,5.4364,5.542,13061,0
2012-06-01,5.6956,5.6956,5.3785,5.561,11065,0
2012-06-04,5.4748,5.5516,5.3883,5.5323,16273,0
2012-06-05,5.561,5.7147,5.4748,5.6668,2764,0
2012-06-06,5.7053,5.7147,5.5516,5.6668,4270,0
2012-06-07,5.7147,5.7723,5.4843,5.7534,22544,0
2012-06-08,5.7341,5.7723,5.6477,5.6477,5934,0
2012-06-11,5.7438,5.8111,5.7438,5.7534,2446,0
2012-06-12,5.7438,5.8013,5.7053,5.8013,4360,0
2012-06-14,5.7053,5.878,5.7053,5.8588,10762,0
2012-06-15,5.8013,5.9355,5.8013,5.8206,4845,0
2012-06-18,5.8588,5.955,5.7628,5.955,2453,0
2012-06-19,5.9258,5.9258,5.7628,5.8974,4774,0
2012-06-20,5.5901,5.9355,5.5901,5.9355,2499,0
2012-06-22,5.7628,5.9454,5.6188,5.7147,3852,0
2012-06-25,5.7628,5.955,5.7628,5.8206,848,0
2012-06-26,5.8399,5.8399,5.7628,5.7628,1623,0
2012-06-27,5.7244,5.8588,5.7147,5.7438,11452,0
2012-06-28,5.7628,5.782,5.7534,5.7628,31029,0
2012-06-29,5.7147,5.7723,5.5901,5.7628,28178,0
2012-07-02,5.7147,5.7723,5.7147,5.7628,3657,0
2012-07-03,5.7915,5.9839,5.7534,5.7534,17165,0
2012-07-05,5.782,5.782,5.7723,5.7723,652,0
2012-07-06,5.7628,5.782,5.7147,5.7244,2188,0
2012-07-09,5.7628,5.7723,5.7244,5.7628,10921,0
2012-07-10,5.7628,5.8206,5.7438,5.8206,12493,0
2012-07-11,5.8013,5.8013,5.7053,5.7244,13020,0
2012-07-12,5.7147,5.7147,5.7147,5.7147,1144,0
2012-07-13,5.7534,5.7718,5.7534,5.7628,2194,0
2012-07-16,5.8013,5.8013,5.7628,5.7628,732,0
2012-07-17,5.7915,5.7915,5.7628,5.7628,1666,0
2012-07-18,5.7534,5.7915,5.7534,5.7685,682,0
2012-07-19,5.7628,5.7628,5.7628,5.7628,1693,0
2012-07-20,5.7628,5.7628,5.7628,5.7628,2499,0
2012-07-23,5.7628,5.7628,5.7628,5.7628,2811,0
2012-07-24,5.7628,5.7628,5.5323,5.7534,4165,0
2012-07-25,5.6668,5.7628,5.5035,5.6765,29693,0
2012-07-26,5.6668,5.6668,5.6668,5.6668,1977,0
2012-07-27,5.6063,5.6284,5.5659,5.5708,12910,0
2012-07-30,5.5901,5.5901,5.561,5.561,3338,0
2012-07-31,5.6188,5.6668,5.6188,5.6668,2390,0
2012-08-01,5.5073,5.5266,5.5073,5.5266,6144,0
2012-08-02,5.5323,5.7244,5.4748,5.7137,49893,0
2012-08-03,5.6956,5.7438,5.6188,5.6668,28871,0
2012-08-06,5.7147,5.7628,5.6668,5.7628,9576,0
2012-08-07,5.8111,5.8578,5.6956,5.8578,17163,0
2012-08-08,5.7723,5.7723,5.7723,5.7723,1407,0
2012-08-09,5.7388,5.9693,5.7387,5.9693,2589,0
2012-08-10,5.7868,5.8836,5.7868,5.8836,2283,0
2012-08-13,5.8835,5.9693,5.8835,5.8836,748,0
2012-08-14,5.7485,5.8835,5.7485,5.8835,2646,0
2012-08-15,5.8835,5.8846,5.8835,5.8835,2179,0
2012-08-16,5.7965,5.9799,5.7965,5.9799,5779,0
2012-08-17,5.8984,5.9799,5.8984,5.9799,932,0
2012-08-20,5.9411,5.9411,5.8447,5.8448,729,0
2012-08-21,5.8543,5.9897,5.8543,5.864,308,0
2012-08-22,5.8543,5.864,5.7868,5.864,20411,0
2012-08-23,5.864,5.8912,5.864,5.8835,7035,0
2012-08-24,5.9799,5.9799,5.7868,5.7868,1372,0
2012-08-27,5.8543,5.9315,5.7868,5.7868,2490,0
2012-08-28,5.7675,5.9179,5.7675,5.8835,4531,0
2012-08-29,5.8355,5.9126,5.8256,5.8932,2072,0
2012-08-30,5.864,5.8746,5.8064,5.8746,2385,0
2012-08-31,5.8592,5.8592,5.8064,5.8064,579,0
2012-09-04,5.9315,5.9411,5.8173,5.9315,3455,0
2012-09-05,5.9315,5.9508,5.7965,5.8932,6290,0
2012-09-06,5.8932,5.9411,5.8836,5.9028,3756,0
2012-09-07,6.0086,6.0184,5.9315,5.9839,4617,0
2012-09-10,6.0281,6.0281,5.9897,5.9897,308,0
2012-09-11,5.9799,6.0281,5.9799,6.0281,1967,0
2012-09-12,6.0281,6.0281,6.0281,6.0281,5704,0
2012-09-13,6.0667,6.0764,5.9946,6.0764,1452,0
2012-09-14,6.0764,6.2691,6.0086,6.0955,6153,0
2012-09-17,6.2209,6.2209,6.0281,6.0281,8294,0
2012-09-18,6.2209,6.2209,6.1053,6.1245,7966,0
2012-09-19,6.0857,6.2691,6.0857,6.2691,2058,0
2012-09-20,6.0857,6.1438,6.0281,6.1438,6796,0
2012-09-21,6.1438,6.549,6.1245,6.549,12630,0
2012-09-24,6.4237,6.4622,6.2115,6.2115,5003,0
2012-09-25,6.4332,6.4332,6.0955,6.1245,7182,0
2012-09-26,6.1053,6.4237,6.1053,6.163,4810,0
2012-09-27,6.1823,6.3848,6.1726,6.3645,6999,0
2012-09-28,6.2787,6.3848,6.1726,6.3654,11707,0
2012-10-01,6.2787,6.491,6.2691,6.2981,5211,0
2012-10-02,6.3176,6.3176,6.2209,6.3176,29276,0
2012-10-03,6.1245,6.4719,6.1245,6.4719,522,0
2012-10-04,6.4041,6.4041,6.221,6.2594,8916,0
2012-10-05,6.3753,6.3753,6.0765,6.2209,11273,0
2012-10-08,6.1823,6.3058,6.1486,6.1726,12701,0
2012-10-09,6.1726,6.4622,6.1726,6.3946,6973,0
2012-10-10,6.2497,6.4139,6.2497,6.3176,10750,0
2012-10-11,6.3946,6.3946,6.3946,6.3946,100,0
2012-10-12,6.3561,6.3946,6.1646,6.3946,4718,0
2012-10-16,6.3078,6.3946,6.1149,6.3946,2608,0
2012-10-17,6.3272,6.4139,6.1565,6.3946,4561,0
2012-10-18,6.2691,6.3654,6.2691,6.3176,10183,0
2012-10-19,6.3176,6.3654,6.3176,6.3654,3318,0
2012-10-22,6.3176,6.3176,6.2691,6.2691,8535,0
2012-10-23,6.2691,6.4139,6.2308,6.2691,6493,0
2012-10-24,6.2884,6.3654,6.2884,6.3654,3639,0
2012-10-25,6.3465,6.3465,6.2209,6.2691,3887,0
2012-10-26,6.2404,6.2884,6.2404,6.2884,2695,0
2012-10-31,6.2497,6.3176,6.2209,6.2386,9021,0
2012-11-01,6.0281,6.3176,6.0184,6.1726,81883,0
2012-11-02,6.1344,6.2691,6.0376,6.2691,72375,0
2012-11-05,6.2691,6.3848,6.0764,6.3848,46708,0
2012-11-06,6.0764,6.4719,6.0764,6.4719,8946,0
2012-11-07,6.3023,6.3895,6.2926,6.2926,19826,0
2012-11-08,6.2926,6.2926,6.2444,6.2926,57106,0
2012-11-09,6.2926,6.2926,6.0797,6.0797,5756,0
2012-11-12,6.2249,6.2926,6.0991,6.2926,6902,0
2012-11-13,6.1958,6.1958,6.1958,6.1958,828,0
2012-11-15,6.1958,6.2443,6.1958,6.2443,411,0
2012-11-16,6.2443,6.2926,6.2152,6.2926,5785,0
2012-11-19,6.3509,6.3509,6.2926,6.2926,14533,0
2012-11-20,6.2056,6.3412,6.1958,6.3023,929,0
2012-11-21,6.2926,6.2926,6.2056,6.2926,7434,0
2012-11-23,6.3412,6.3412,6.2636,6.2926,4003,0
2012-11-26,6.5055,6.5055,6.2443,6.2926,7376,0
2012-11-27,6.2056,6.2443,6.1958,6.1958,3511,0
2012-11-28,6.2926,6.2926,6.2444,6.2444,828,0
2012-11-29,6.3895,6.4378,6.2249,6.3991,3600,0
2012-11-30,6.3796,6.4185,6.2348,6.4185,1135,0
2012-12-03,6.3895,6.4185,6.3603,6.3603,2390,0
2012-12-04,6.3895,6.4185,6.3121,6.3217,5426,0
2012-12-05,6.3314,6.3603,6.2926,6.3412,8436,0
2012-12-06,6.3023,6.4284,6.1958,6.3509,921,0
2012-12-07,6.2926,6.3314,6.2636,6.2829,726,0
2012-12-10,6.2926,6.2926,6.2443,6.2926,5843,0
2012-12-11,6.2926,6.2926,6.2926,6.2926,1705,0
2012-12-12,6.2926,6.4284,6.2926,6.3796,4752,0
2012-12-13,6.3412,6.3412,6.3412,6.3412,1400,0
2012-12-14,6.3389,6.4088,6.3389,6.4088,411,0
2012-12-17,6.3121,6.3121,6.2926,6.2926,3773,0
2012-12-18,6.3023,6.3023,6.2926,6.2926,2007,0
2012-12-19,6.3796,6.3895,6.3314,6.3314,5724,0
2012-12-20,6.3314,6.3314,6.3314,6.3314,1032,0
2012-12-21,6.3023,6.37,6.2926,6.37,1123,0
2012-12-26,6.3895,6.4378,6.3895,6.3895,12116,0
2012-12-27,6.2926,6.3006,6.2926,6.3006,1264,0
2012-12-28,6.3509,6.4378,6.3121,6.3333,2581,0
2012-12-31,6.4378,6.4378,6.2927,6.3895,2244,0
2013-01-02,6.3895,6.4863,6.3796,6.4863,4014,0
2013-01-03,6.5347,6.5347,6.2926,6.5347,1928,0
2013-01-04,6.5151,6.5151,6.2926,6.4669,5562,0
2013-01-08,6.4474,6.4862,6.4474,6.4669,2259,0
2013-01-09,6.5347,6.5347,6.3137,6.5249,1207,0
2013-01-10,6.3217,6.4863,6.3217,6.4863,11053,0
2013-01-11,6.4378,6.4863,6.4185,6.4863,1756,0
2013-01-14,6.5347,6.6315,6.4001,6.4001,8277,0
2013-01-15,6.4088,6.5832,6.3895,6.5832,18224,0
2013-01-16,6.4572,6.6315,6.4572,6.6218,4648,0
2013-01-17,6.5723,6.5723,6.5637,6.5637,621,0
2013-01-18,6.5151,6.5151,6.5151,6.5151,1641,0
2013-01-22,6.5541,6.5869,6.4379,6.5869,3326,0
2013-01-23,6.6315,6.6315,6.4425,6.4669,10123,0
2013-01-25,6.6315,6.6315,6.4863,6.5832,12153,0
2013-01-29,6.4669,6.4863,6.4378,6.4863,1278,0
2013-01-30,6.5055,6.5832,6.4863,6.5347,11081,0
2013-01-31,6.5832,6.6606,6.5249,6.5249,7877,0
2013-02-01,6.5541,6.6315,6.5541,6.6315,8436,0
2013-02-04,6.8734,6.8734,6.6897,6.825,8842,0
2013-02-05,6.7768,6.7768,6.5832,6.6315,5353,0
2013-02-06,6.7186,6.8055,6.7186,6.7959,9463,0
2013-02-07,6.825,6.825,6.825,6.825,726,0
2013-02-08,6.7408,6.825,6.7408,6.825,525,0
2013-02-11,6.7768,7.01,6.7768,6.7866,3753,0
2013-02-12,6.7866,6.8812,6.7377,6.7768,4958,0
2013-02-13,6.7866,6.825,6.7769,6.825,1497,0
2013-02-14,6.8734,6.8928,6.7768,6.7768,2848,0
2013-02-15,6.7768,6.8734,6.6801,6.8734,9153,0
2013-02-19,6.9219,6.9219,6.7377,6.9219,67430,0
2013-02-20,6.9219,6.9219,6.7866,6.9219,55848,0
2013-02-21,6.8349,6.8928,6.7281,6.7768,26679,0
2013-02-22,6.7768,6.7768,6.7281,6.7768,10617,0
2013-02-25,6.7768,6.825,6.7768,6.7768,9183,0
2013-02-26,6.7768,6.7768,6.6801,6.7768,23410,0
2013-02-27,6.8007,6.8007,6.7329,6.8007,15546,0
2013-02-28,6.8105,6.8204,6.8007,6.8007,13279,0
2013-03-01,6.8007,6.8007,6.7135,6.8007,17076,0
2013-03-04,6.7817,6.8595,6.7817,6.8595,306,0
2013-03-05,6.8786,6.8932,6.8507,6.8932,825,0
2013-03-06,6.7232,6.8497,6.6455,6.8497,2882,0
2013-03-07,6.6749,6.8497,6.6749,6.8007,31677,0
2013-03-08,6.5771,6.8007,6.5771,6.8007,6257,0
2013-03-11,6.7912,6.898,6.6067,6.898,1790,0
2013-03-12,6.5581,6.8691,6.5581,6.8691,1543,0
2013-03-13,6.7722,6.8301,6.5191,6.8301,4838,0
2013-03-14,6.7817,6.8105,6.7722,6.8007,2042,0
2013-03-18,6.8007,6.8399,6.7593,6.8399,7657,0
2013-03-19,6.8105,7.034,6.8007,6.8007,3877,0
2013-03-20,6.8105,6.9273,6.7622,6.8883,36421,0
2013-03-21,6.898,6.9079,6.8007,6.9079,9633,0
2013-03-22,6.7622,6.8497,6.7622,6.8399,2670,0
2013-03-25,6.8007,6.898,6.7232,6.7232,3722,0
2013-03-26,6.6261,6.8786,6.6261,6.6844,4718,0
2013-03-27,6.6844,6.6844,6.6844,6.6844,165,0
2013-03-28,6.6844,6.8007,6.6844,6.7038,6431,0
2013-04-01,6.7271,6.8007,6.6941,6.8006,3861,0
2013-04-02,6.898,6.9079,6.6261,6.8007,4644,0
2013-04-03,6.7817,6.8007,6.6553,6.8007,640,0
2013-04-04,6.7135,6.8007,6.6941,6.7329,3499,0
2013-04-05,6.8007,6.8007,6.6066,6.6261,6486,0
2013-04-08,6.6553,6.7912,6.6357,6.7329,1946,0
2013-04-09,6.7622,6.9371,6.6261,6.8301,3612,0
2013-04-10,6.8007,6.8007,6.6651,6.6651,6172,0
2013-04-11,6.6651,6.7912,6.6651,6.7329,9521,0
2013-04-12,6.7232,6.8007,6.7232,6.8007,2058,0
2013-04-15,6.7329,6.8007,6.5581,6.5581,3300,0
2013-04-16,6.5581,6.6863,6.5581,6.5969,2266,0
2013-04-17,6.7722,6.7722,6.6261,6.7722,5146,0
2013-04-18,6.5872,6.5872,6.5872,6.5872,115,0
2013-04-19,6.6651,6.6749,6.6553,6.6749,1391,0
2013-04-22,6.6553,6.6553,6.6553,6.6553,517,0
2013-04-23,6.6455,6.9468,6.6455,6.898,8033,0
2013-04-24,6.8399,6.898,6.8399,6.8497,4221,0
2013-04-25,6.9176,6.9273,6.6261,6.6261,44553,0
2013-04-26,6.8007,6.8497,6.6844,6.8301,6125,0
2013-04-29,6.937,6.937,6.8786,6.8786,434,0
2013-04-30,6.8981,6.9371,6.6844,6.9371,3871,0
2013-05-01,6.8691,6.8691,6.6941,6.8595,1723,0
2013-05-02,6.7329,6.8007,6.6553,6.8007,5867,0
2013-05-03,6.8007,6.8883,6.7622,6.8204,26759,0
2013-05-06,6.7817,6.9566,6.7184,6.8301,11206,0
2013-05-07,6.6651,6.8883,6.6578,6.8497,15514,0
2013-05-08,6.7426,6.8497,6.7426,6.8399,2584,0
2013-05-09,6.8007,6.8204,6.7426,6.8204,6387,0
2013-05-10,6.7038,6.7523,6.5872,6.7329,13593,0
2013-05-13,6.7329,6.8497,6.7135,6.8301,7369,0
2013-05-14,6.7426,6.7622,6.6844,6.6941,3653,0
2013-05-15,6.7135,6.8007,6.5201,6.6553,3514,0
2013-05-16,6.6893,6.7964,6.6893,6.7772,2588,0
2013-05-17,6.8258,6.8258,6.7282,6.7282,1368,0
2013-05-20,6.7282,6.7676,6.553,6.5627,7476,0
2013-05-21,6.5822,6.6113,6.436,6.436,1584,0
2013-05-22,6.4065,6.4369,6.2993,6.4163,16119,0
2013-05-23,6.4262,6.8554,6.4262,6.8554,20249,0
2013-05-24,6.7379,6.7379,6.6602,6.6602,469,0
2013-05-28,6.5917,6.8258,6.5917,6.8062,17645,0
2013-05-29,6.6405,6.8258,6.631,6.7772,1946,0
2013-05-30,6.7479,6.7479,6.6798,6.6798,1154,0
2013-05-31,6.7031,6.8303,6.6443,6.6443,3761,0
2013-06-03,6.7964,6.8258,6.7676,6.7676,2067,0
2013-06-04,6.6503,6.8258,6.6503,6.67,3626,0
2013-06-05,6.816,6.816,6.6309,6.7964,5489,0
2013-06-06,6.709,6.8258,6.6309,6.67,8378,0
2013-06-07,6.709,6.8357,6.709,6.7577,1701,0
2013-06-10,6.6893,6.8258,6.6309,6.7772,10130,0
2013-06-11,6.7772,6.7772,6.6602,6.7676,1341,0
2013-06-12,6.7772,6.807,6.7772,6.7964,5549,0
2013-06-13,6.7772,6.7964,6.709,6.7964,1972,0
2013-06-14,6.7186,6.7964,6.709,6.7772,3498,0
2013-06-17,6.7772,6.816,6.7186,6.816,5709,0
2013-06-18,6.7186,6.8258,6.709,6.816,9267,0
2013-06-19,6.709,6.7676,6.6503,6.7676,2543,0
2013-06-20,6.709,6.7186,6.553,6.6113,823,0
2013-06-21,6.6602,6.6893,6.6602,6.6893,1060,0
2013-06-24,6.6893,6.6893,6.5388,6.5388,1313,0
2013-06-25,6.4846,6.7917,6.4846,6.67,1663,0
2013-06-27,6.6405,6.6405,6.6113,6.6309,2168,0
2013-06-28,6.5431,6.5431,6.5431,6.5431,100,0
2013-07-01,6.553,6.5917,6.5431,6.553,2258,0
2013-07-02,6.4751,6.7676,6.4751,6.6799,2433,0
2013-07-03,6.6991,6.6991,6.6893,6.6893,222,0
2013-07-05,6.5627,6.6893,6.5431,6.553,3568,0
2013-07-08,6.6016,6.787,6.6016,6.787,1054,0
2013-07-09,6.7282,6.7282,6.7186,6.7186,319,0
2013-07-10,6.6991,6.8258,6.6991,6.7965,53031,0
2013-07-11,6.7964,6.8745,6.7676,6.8745,58061,0
2013-07-12,6.8258,6.8651,6.8258,6.8651,8493,0
2013-07-15,6.8465,6.9137,6.8353,6.9137,16745,0
2013-07-16,6.9038,6.9528,6.8745,6.9234,11171,0
2013-07-17,6.9137,6.9332,6.9137,6.9234,2258,0
2013-07-18,6.9818,6.9818,6.9333,6.9333,15758,0
2013-07-19,6.894,6.9818,6.894,6.9233,16202,0
2013-07-22,6.9233,6.9233,6.9038,6.9147,6154,0
2013-07-23,6.9233,6.9431,6.9233,6.9233,2716,0
2013-07-24,6.9333,6.972,6.9233,6.972,5744,0
2013-07-25,6.972,7.0307,6.972,7.0307,8753,0
2013-07-26,7.0209,7.0307,7.0113,7.0113,4719,0
2013-07-29,6.9818,7.0112,6.9431,6.9431,3966,0
2013-07-30,6.9917,7.0209,6.9721,7.0209,8513,0
2013-07-31,7.0697,7.0697,6.9431,7.0015,5771,0
2013-08-01,6.9719,7.0892,6.9719,7.0892,10862,0
2013-08-02,7.0209,7.0599,6.9137,7.0599,9888,0
2013-08-05,7.0697,7.0697,6.9137,7.0113,1789,0
2013-08-06,6.9137,7.0209,6.8258,6.972,7764,0
2013-08-07,6.9431,7.0991,6.9431,6.972,1899,0
2013-08-08,7.0162,7.1436,7.0162,7.1436,144091,0
2013-08-09,7.1825,7.1825,6.9967,7.0455,25652,0
2013-08-12,7.026,7.0554,6.9281,7.0162,15087,0
2013-08-13,6.9967,7.075,6.9967,7.075,5433,0
2013-08-14,7.0162,7.1237,7.0162,7.0357,2265,0
2013-08-15,6.9085,7.0455,6.9085,7.0455,12719,0
2013-08-16,6.9868,7.0554,6.9868,7.0554,12861,0
2013-08-19,7.0162,7.0456,6.8791,6.8791,15801,0
2013-08-20,6.9281,7.1336,6.9281,7.026,2657,0
2013-08-21,7.075,7.1533,7.075,7.1043,19211,0
2013-08-22,7.1436,8.0729,7.0946,7.8676,118667,0
2013-08-23,8.3079,8.7872,8.0242,8.5622,68010,0
2013-08-26,8.484,8.5135,8.0242,8.3273,36137,0
2013-08-27,8.3175,8.4009,8.1805,8.3273,12756,0
2013-08-28,8.396,8.4155,8.3175,8.3764,13417,0
2013-08-29,8.4155,8.5135,8.259,8.4643,91943,0
2013-08-30,8.4155,8.5819,8.0535,8.5622,50299,0
2013-09-03,8.5622,8.5622,7.7794,7.887,24730,0
2013-09-04,8.1123,8.1318,7.8283,7.9067,6979,0
2013-09-05,7.9262,7.9262,7.8283,7.8969,4137,0
2013-09-06,7.8283,8.2393,7.7794,7.887,16272,0
2013-09-09,8.1415,8.3175,7.8424,8.0143,11678,0
2013-09-10,7.9751,7.9751,7.9067,7.9166,17234,0
2013-09-11,7.9262,7.9262,7.8774,7.9262,3697,0
2013-09-12,7.887,7.9262,7.8773,7.9067,4248,0
2013-09-13,7.9166,8.0143,7.9067,8.0143,5460,0
2013-09-16,7.8969,8.0045,7.8676,7.936,6245,0
2013-09-17,7.9851,7.9851,7.9262,7.9262,1217,0
2013-09-18,7.9262,8.0143,7.9262,8.0143,6266,0
2013-09-19,8.0143,8.0143,7.8773,7.9262,5459,0
2013-09-20,7.9262,7.9946,7.9262,7.9946,9109,0
2013-09-23,7.9262,7.9262,7.8773,7.9262,29338,0
2013-09-24,7.9654,7.9654,7.8773,7.887,15738,0
2013-09-25,7.8773,7.8969,7.848,7.8676,31930,0
2013-09-26,7.9166,7.9851,7.8773,7.8773,14816,0
2013-09-27,7.8773,7.9851,7.8283,7.9851,9054,0
2013-09-30,7.887,7.9851,7.8773,7.9166,8075,0
2013-10-01,7.9851,7.9851,7.8773,7.887,1226,0
2013-10-02,7.8773,7.9851,7.848,7.8579,1226,0
2013-10-03,7.887,8.0143,7.8773,7.8773,2147,0
2013-10-04,7.8773,7.9751,7.8579,7.8773,11139,0
2013-10-07,7.8773,8.0143,7.8773,7.8773,4597,0
2013-10-08,7.9458,8.0437,7.8676,7.8773,37299,0
2013-10-09,8.0143,8.0632,7.8185,7.8185,29683,0
2013-10-10,7.9654,8.0927,7.8773,7.9166,34890,0
2013-10-11,7.8969,8.2199,7.8676,8.2199,18653,0
2013-10-14,8.0927,8.171,7.936,8.0143,13971,0
2013-10-15,7.9654,8.1123,7.8773,7.9654,22381,0
2013-10-16,8.1221,8.1805,7.9262,7.9556,13080,0
2013-10-17,7.9851,8.0632,7.8773,7.9262,12976,0
2013-10-18,7.8969,8.0729,7.8969,7.9946,3781,0
2013-10-21,8.034,8.034,7.9067,7.9751,8277,0
2013-10-22,8.0535,8.0729,7.9262,7.9556,2553,0
2013-10-23,7.9067,8.0242,7.8809,7.936,16145,0
2013-10-24,7.9946,8.6112,7.9946,8.5135,37811,0
2013-10-25,8.5819,9.3354,8.4938,8.4938,59322,0
2013-10-28,8.7091,8.7483,8.6013,8.7288,8380,0
2013-10-29,8.9048,8.9048,8.6211,8.6602,8481,0
2013-10-30,8.6602,9.0126,8.3079,8.9048,34744,0
2013-10-31,8.807,9.3453,8.807,9.3453,6085,0
2013-11-01,9.0028,9.2669,8.8362,9.0028,9196,0
2013-11-04,9.2375,9.3932,9.1201,9.1493,19596,0
2013-11-05,9.1493,9.3932,9.0126,9.1005,26979,0
2013-11-06,9.2375,9.591,9.0222,9.0222,11342,0
2013-11-07,9.1692,9.511,8.9637,9.4806,10014,0
2013-11-08,9.3255,9.3255,8.758,8.9245,11445,0
2013-11-11,9.0808,9.384,9.0516,9.384,4579,0
2013-11-12,9.2669,9.384,8.9146,9.3058,12161,0
2013-11-13,9.3932,10.763,9.3743,10.51,75008,0
2013-11-14,10.5,10.735,10.247,10.706,20439,0
2013-11-15,10.661,11.252,10.661,11.203,35279,0
2013-11-18,11.223,11.71,10.3,10.651,19066,0
2013-11-19,10.271,10.356,9.811,10.102,39341,0
2013-11-20,9.924,10.222,9.924,10.142,3975,0
2013-11-21,10.192,10.291,9.953,10.291,9483,0
2013-11-22,10.251,10.73,10.251,10.524,17878,0
2013-11-25,10.396,10.592,9.801,10.533,22534,0
2013-11-26,10.494,11.299,10.494,10.836,13864,0
2013-11-27,10.788,11.289,10.778,11.289,14580,0
2013-11-29,11.143,12.555,11.143,11.788,53868,0
2013-12-02,11.768,12.239,10.769,12.229,22124,0
2013-12-03,12.181,12.181,11.642,11.967,6046,0
2013-12-04,11.7,12.172,11.7,11.987,2752,0
2013-12-05,11.996,12.605,11.996,12.277,21921,0
2013-12-06,12.356,12.555,12.259,12.476,8974,0
2013-12-09,10.092,12.085,10.092,11.818,3091,0
2013-12-10,11.818,12.21,11.818,12.21,4691,0
2013-12-11,12.065,12.259,12.015,12.045,16824,0
2013-12-12,11.858,11.967,11.425,11.738,7453,0
2013-12-13,11.612,11.918,11.552,11.681,6189,0
2013-12-16,11.788,12.163,11.788,11.898,6510,0
2013-12-17,12.035,12.555,12.035,12.105,18759,0
2013-12-18,12.259,12.259,11.967,11.967,4181,0
2013-12-19,12.249,12.249,11.386,11.386,5098,0
2013-12-20,11.396,12.259,11.396,12.21,29026,0
2013-12-23,12.181,12.505,12.181,12.505,15805,0
2013-12-24,12.386,12.496,12.259,12.259,4867,0
2013-12-26,12.259,12.259,12.259,12.259,534,0
2013-12-27,12.259,12.259,11.987,12.249,7953,0
2013-12-30,12.095,12.406,11.987,12.406,6424,0
2013-12-31,12.26,12.26,12.015,12.21,3567,0
2014-01-02,12.015,12.476,11.778,12.476,21113,0
2014-01-03,12.476,13.439,12.259,13.239,50939,0
2014-01-06,13.189,13.898,12.86,12.86,6626,0
2014-01-07,13.033,13.092,12.259,12.615,9380,0
2014-01-08,13.033,13.043,12.615,12.79,3467,0
2014-01-09,12.898,13.082,12.898,12.996,10603,0
2014-01-10,13.092,13.239,12.219,12.634,29976,0
2014-01-13,12.346,13.209,11.927,12.416,19373,0
2014-01-14,12.287,13.13,12.005,12.085,3874,0
2014-01-15,12.125,12.643,12.115,12.326,2856,0
2014-01-16,12.721,12.721,12.21,12.287,2240,0
2014-01-17,11.788,12.663,11.788,12.025,6118,0
2014-01-21,12.115,12.115,11.768,11.778,14783,0
2014-01-22,11.778,11.778,11.279,11.758,16517,0
2014-01-23,11.465,11.778,11.415,11.681,7953,0
2014-01-24,11.523,11.662,10.788,11.289,31199,0
2014-01-27,11.173,11.203,10.691,11.045,26712,0
2014-01-28,10.759,10.965,10.759,10.965,1223,0
2014-01-29,10.975,11.035,10.701,10.935,6015,0
2014-01-30,10.995,11.113,10.985,11.104,10501,0
2014-01-31,11.485,11.769,10.995,11.28,3567,0
2014-02-03,11.279,11.279,10.328,10.806,8317,0
2014-02-04,11.279,11.552,11.279,11.552,968,0
2014-02-05,10.806,11.269,10.391,10.391,10246,0
2014-02-06,10.504,10.641,10.376,10.406,7724,0
2014-02-07,10.542,10.671,10.456,10.671,3676,0
2014-02-10,10.436,11.719,10.406,10.935,24236,0
2014-02-11,10.691,11.485,10.691,11.153,1152,0
2014-02-12,11.807,11.807,11.462,11.462,593,0
2014-02-13,11.338,11.338,10.73,10.915,3153,0
2014-02-14,11.28,11.28,10.778,10.945,4908,0
2014-02-18,11.328,11.338,10.846,10.965,3950,0
2014-02-19,10.796,11.485,10.787,10.806,3282,0
2014-02-20,10.788,11.415,10.759,10.905,3041,0
2014-02-21,11.542,11.552,10.814,11.495,5724,0
2014-02-24,10.945,11.572,10.945,11.406,1516,0
2014-02-25,11.005,11.514,10.946,11.299,4264,0
2014-02-26,11.562,11.562,11.425,11.485,580,0
2014-02-27,11.275,11.275,11.275,11.275,229,0
2014-02-28,11.567,11.567,11.108,11.137,2217,0
2014-03-03,10.959,11.685,10.4,11.187,11742,0
2014-03-04,11.059,11.51,11.059,11.343,2034,0
2014-03-05,11.401,11.519,10.86,11.108,5176,0
2014-03-06,11.137,11.45,11.079,11.41,2188,0
2014-03-07,11.764,11.764,11.117,11.764,12296,0
2014-03-10,11.47,11.49,11.098,11.294,7021,0
2014-03-11,11.381,11.537,11.241,11.304,3644,0
2014-03-12,11.401,11.42,11.108,11.207,6615,0
2014-03-13,10.321,11.304,10.321,11.207,56292,0
2014-03-14,11.304,11.715,11.304,11.5,3421,0
2014-03-17,11.597,12.501,11.597,12.131,16927,0
2014-03-18,12.443,12.778,11.814,12.021,28238,0
2014-03-19,12.16,12.768,11.597,12.768,10899,0
2014-03-20,12.207,12.778,11.854,12.031,13854,0
2014-03-21,12.216,12.413,12.051,12.413,10469,0
2014-03-24,12.236,12.236,11.814,12.188,2102,0
2014-03-25,12.091,12.091,11.933,11.992,2313,0
2014-03-26,12.363,12.363,10.909,11.537,8038,0
2014-03-27,11.401,12.031,10.919,11.343,7437,0
2014-03-28,11.48,11.597,11.304,11.587,7327,0
2014-03-31,11.804,12.294,11.391,11.391,16838,0
2014-04-01,11.992,11.992,11.537,11.537,2901,0
2014-04-02,11.667,11.894,11.537,11.894,13089,0
2014-04-03,11.963,11.963,11.769,11.894,5512,0
2014-04-04,12.226,12.226,11.744,11.874,5012,0
2014-04-07,12.031,12.031,11.557,11.725,10528,0
2014-04-08,11.48,11.744,11.41,11.587,6698,0
2014-04-09,11.884,11.904,11.784,11.794,1578,0
2014-04-14,11.587,12.021,11.587,11.794,5376,0
2014-04-15,11.793,11.793,11.41,11.667,4989,0
2014-04-16,11.45,11.764,11.42,11.764,2487,0
2014-04-17,11.617,11.794,11.537,11.784,2395,0
2014-04-21,11.992,11.992,11.695,11.784,103025,0
2014-04-22,11.783,11.783,11.783,11.783,406,0
2014-04-23,11.5,11.744,11.5,11.657,2556,0
2014-04-24,11.667,11.667,11.48,11.48,3502,0
2014-04-25,11.47,11.764,11.069,11.41,15344,0
2014-04-28,11.5,11.5,11.197,11.353,1881,0
2014-04-29,11.44,11.44,11.098,11.098,3282,0
2014-04-30,10.979,11.264,10.929,11.147,7852,0
2014-05-01,11.117,11.117,11.019,11.029,2241,0
2014-05-02,11.079,11.304,11.079,11.304,5005,0
2014-05-05,11.217,11.255,11.009,11.108,2523,0
2014-05-06,11.049,11.304,10.704,11.304,31657,0
2014-05-07,10.999,11.029,10.999,11.029,1125,0
2014-05-08,11.284,11.284,10.999,10.999,2938,0
2014-05-09,11.167,11.167,11.079,11.079,503,0
2014-05-12,11.304,11.304,11.019,11.08,4360,0
2014-05-13,11.294,11.304,11.059,11.304,10984,0
2014-05-14,12.877,13.013,11.953,11.983,108249,0
2014-05-15,11.992,12.284,11.587,11.794,119293,0
2014-05-16,11.983,11.983,11.647,11.794,19163,0
2014-05-19,11.794,12.163,11.577,11.814,95793,0
2014-05-20,12.111,12.828,11.943,11.992,91011,0
2014-05-21,12.216,12.216,11.915,11.973,47814,0
2014-05-22,11.948,13.116,11.948,12.923,376458,0
2014-05-23,13.116,13.286,12.399,12.913,144519,0
2014-05-27,13.166,14.281,12.983,14.281,193974,0
2014-05-28,14.281,14.668,13.508,14.509,137034,0
2014-05-29,14.431,14.694,14.431,14.675,111404,0
2014-05-30,14.752,14.92,14.191,14.311,99397,0
2014-06-02,14.281,14.861,13.789,14.638,95486,0
2014-06-03,14.628,15.365,14.49,15.248,145436,0
2014-06-04,15.434,15.513,14.271,14.723,143072,0
2014-06-05,14.628,15.238,14.578,14.98,49915,0
2014-06-06,15.03,15.267,14.638,14.851,56200,0
2014-06-09,14.96,15.267,14.043,15.01,140993,0
2014-06-10,15.208,15.267,14.742,15.02,25689,0
2014-06-11,15.089,15.218,14.762,15.01,22875,0
2014-06-12,15.168,15.168,14.618,15.079,11299,0
2014-06-13,15.03,15.153,14.847,15.059,23727,0
2014-06-16,15.188,15.876,15.069,15.365,77359,0
2014-06-17,15.405,15.701,15.365,15.629,36849,0
2014-06-18,15.757,15.896,15.639,15.847,30814,0
2014-06-19,15.966,16.005,15.699,15.847,30897,0
2014-06-20,15.926,16.233,15.55,15.976,53674,0
2014-06-23,15.956,15.976,15.296,15.59,37535,0
2014-06-24,15.513,15.629,15.109,15.188,25087,0
2014-06-25,15.208,15.233,13.993,14.451,54371,0
2014-06-26,14.49,14.519,13.916,14.122,26613,0
2014-06-27,13.916,14.49,13.906,14.331,17185,0
2014-06-30,15.049,15.049,13.944,14.261,43199,0
2014-07-01,14.281,14.92,14.191,14.481,60865,0
2014-07-02,14.538,14.618,14.371,14.481,13404,0
2014-07-03,14.568,14.628,14.2,14.49,18123,0
2014-07-07,14.311,14.331,12.835,13.276,83544,0
2014-07-08,13.048,13.408,12.835,13.156,55483,0
2014-07-09,13.038,13.445,13.038,13.116,10268,0
2014-07-10,13.097,13.166,12.548,13.166,29734,0
2014-07-11,13.107,13.166,12.647,12.707,26055,0
2014-07-14,12.558,12.981,11.829,12.825,96766,0
2014-07-15,12.775,12.923,12.538,12.588,26342,0
2014-07-16,12.717,12.991,12.617,12.647,11957,0
2014-07-17,12.811,12.825,12.067,12.262,22992,0
2014-07-18,12.145,12.785,12.145,12.617,9963,0
2014-07-21,12.697,13.176,12.493,13.01,41163,0
2014-07-22,13.077,13.176,13.02,13.038,12357,0
2014-07-23,13.048,13.097,12.805,12.815,31801,0
2014-07-24,12.961,13.01,12.439,12.528,8476,0
2014-07-25,12.627,12.687,12.319,12.459,13042,0
2014-07-28,12.28,12.755,11.839,12.183,50244,0
2014-07-29,12.066,12.262,11.919,12.106,19428,0
2014-07-30,12.026,12.193,11.938,12.135,26222,0
2014-07-31,12.28,12.28,11.919,11.997,18152,0
2014-08-01,11.958,12.434,11.819,12.28,16583,0
2014-08-04,12.262,12.28,11.997,12.222,16305,0
2014-08-05,12.046,12.31,11.928,12.212,28510,0
2014-08-06,12.066,12.538,11.919,12.28,39191,0
2014-08-07,12.409,12.449,11.948,12.006,15446,0
2014-08-08,12.212,12.359,11.978,12.086,13153,0
2014-08-11,12.086,12.465,12.056,12.272,16969,0
2014-08-12,12.3,12.419,11.839,12.155,28618,0
2014-08-13,12.066,12.28,11.869,11.958,36098,0
2014-08-14,13.652,15.059,12.893,15.01,227748,0
2014-08-15,15.129,15.279,14.003,14.421,118091,0
2014-08-18,14.471,15.248,14.421,15.01,55401,0
2014-08-19,15.02,15.158,14.5,14.752,52257,0
2014-08-20,14.668,15.267,14.441,14.684,28565,0
2014-08-21,14.568,15.218,14.251,14.598,22572,0
2014-08-22,14.608,15.256,14.301,14.97,37624,0
2014-08-25,14.975,16.672,14.827,16.385,152099,0
2014-08-26,16.443,16.473,15.744,15.883,47645,0
2014-08-27,16.032,16.032,15.48,15.853,34003,0
2014-08-28,15.783,15.953,15.576,15.923,20962,0
2014-08-29,15.883,16.523,15.311,16.13,39432,0
2014-09-02,16.022,17.205,15.983,16.969,103907,0
2014-09-03,17.069,17.069,15.567,16.453,56547,0
2014-09-04,16.405,16.522,15.695,15.853,35479,0
2014-09-05,15.893,16.252,15.509,15.883,29753,0
2014-09-08,15.933,16.85,15.901,16.573,83079,0
2014-09-09,16.771,17.609,16.2,17.087,99218,0
2014-09-10,17.087,17.264,16.375,16.553,36114,0
2014-09-11,16.563,17.225,16.002,16.939,35501,0
2014-09-12,17.087,17.146,16.415,16.434,24448,0
2014-09-15,16.593,16.692,15.606,15.715,52992,0
2014-09-16,15.499,15.823,14.876,15.635,38569,0
2014-09-17,15.49,15.843,15.044,15.744,8904,0
2014-09-18,15.744,16.13,15.635,15.883,21975,0
2014-09-19,15.883,16.22,15.253,15.754,46087,0
2014-09-22,15.381,15.499,14.896,15.005,41271,0
2014-09-23,14.915,15.46,14.563,14.728,31935,0
2014-09-24,14.679,15.015,14.134,14.494,21839,0
2014-09-25,14.405,14.405,13.861,14.096,33360,0
2014-09-26,14.016,14.175,13.685,13.832,20278,0
2014-09-29,13.764,13.919,13.615,13.919,31619,0
2014-09-30,14.205,14.415,13.467,14.006,31056,0
2014-10-01,13.851,13.851,13.079,13.388,43585,0
2014-10-02,13.368,13.861,12.826,13.338,44909,0
2014-10-03,13.517,13.537,13.089,13.208,21294,0
2014-10-06,13.109,13.288,12.668,13.148,51446,0
2014-10-07,12.954,13.021,12.579,12.766,28135,0
2014-10-08,12.786,12.786,11.991,12.708,45851,0
2014-10-09,12.826,13.268,11.889,12.145,44804,0
2014-10-10,11.64,12.222,11.54,11.988,42951,0
2014-10-13,11.849,11.928,11.64,11.64,37971,0
2014-10-14,11.709,11.899,11.396,11.689,21247,0
2014-10-15,11.59,12.086,11.493,11.948,21500,0
2014-10-16,12.056,12.973,11.849,12.866,48263,0
2014-10-17,13.118,13.198,12.826,12.915,10314,0
2014-10-20,12.915,13.021,12.628,12.945,23123,0
2014-10-21,12.866,13.595,12.706,13.497,26712,0
2014-10-22,13.099,14.046,13.099,13.928,27539,0
2014-10-23,13.615,14.278,13.418,14.205,16975,0
2014-10-24,14.126,14.746,13.645,14.076,20330,0
2014-10-27,14.385,14.67,13.957,14.67,22454,0
2014-10-28,14.425,14.562,14.345,14.562,7811,0
2014-10-29,14.504,14.737,14.305,14.365,19401,0
2014-10-30,14.425,14.729,14.177,14.522,6539,0
2014-10-31,14.205,14.733,14.086,14.485,19735,0
2014-11-03,14.485,15.518,14.415,15.114,31264,0
2014-11-04,15.262,15.675,15.015,15.499,30378,0
2014-11-05,15.685,15.972,15.302,15.46,25258,0
2014-11-06,15.49,15.734,15.044,15.576,16746,0
2014-11-07,15.734,15.773,15.351,15.744,16234,0
2014-11-10,15.883,16.15,15.793,16.002,30902,0
2014-11-11,15.973,16.072,15.144,15.635,28343,0
2014-11-12,15.635,16.13,15.576,15.943,30852,0
2014-11-13,18.152,19.02,17.462,19.011,322033,0
2014-11-14,19.011,19.394,18.626,18.844,148331,0
2014-11-17,19.05,19.98,19.05,19.623,86880,0
2014-11-18,19.673,19.93,19.589,19.83,82300,0
2014-11-19,19.83,19.96,19.04,19.623,65534,0
2014-11-20,19.608,19.835,19.359,19.746,60514,0
2014-11-21,19.805,20.052,19.31,19.389,99552,0
2014-11-24,19.608,21.472,19.27,21.453,137921,0
2014-11-25,21.434,21.434,20.873,21.236,29372,0
2014-11-26,21.246,21.612,20.922,20.932,25587,0
2014-11-28,21.051,21.532,21.041,21.512,20999,0
2014-12-01,21.582,21.712,21.1,21.502,49698,0
2014-12-02,21.582,22.611,21.1,21.93,104179,0
2014-12-03,21.978,23.14,21.978,23.094,62831,0
2014-12-04,23.094,23.642,23.094,23.153,54154,0
2014-12-05,23.005,24.508,22.828,24.378,87031,0
2014-12-08,24.062,24.062,20.833,21.159,137098,0
2014-12-09,20.684,22.372,20.032,22.077,71369,0
2014-12-10,22.382,22.382,20.945,21.285,42837,0
2014-12-11,21.385,22.372,21.385,21.662,30490,0
2014-12-12,21.463,21.652,20.258,20.516,51793,0
2014-12-15,20.743,21.434,20.516,21.345,50080,0
2014-12-16,20.992,21.206,20.575,21.002,32153,0
2014-12-17,21.189,21.345,20.565,20.942,21993,0
2014-12-18,21.051,21.189,20.744,20.922,32649,0
2014-12-19,20.843,20.843,20.248,20.516,37168,0
2014-12-22,20.11,22.679,20.11,21.831,119552,0
2014-12-23,21.722,22.601,21.654,22.382,34342,0
2014-12-24,22.382,22.935,22.382,22.728,13792,0
2014-12-26,22.935,24.042,22.818,23.666,57465,0
2014-12-29,24.062,24.851,23.51,23.686,82514,0
2014-12-30,23.671,24.021,23.656,23.815,29574,0
2014-12-31,23.796,24.002,23.074,23.401,46068,0
2015-01-02,23.646,23.646,22.382,22.768,35332,0
2015-01-05,22.718,22.768,20.912,21.275,78541,0
2015-01-06,21.198,21.404,20.427,21.149,55256,0
2015-01-07,21.216,21.712,20.748,21.255,38027,0
2015-01-08,21.236,21.722,21.06,21.443,30638,0
2015-01-09,21.562,21.732,20.753,21.434,32333,0
2015-01-12,21.702,21.722,20.892,21.365,37352,0
2015-01-13,21.512,22.235,20.654,20.932,65225,0
2015-01-14,20.17,20.912,20.16,20.743,25871,0
2015-01-15,20.536,20.843,19.468,19.698,37374,0
2015-01-16,19.658,20.092,18.136,19.905,31604,0
2015-01-20,20.14,21.88,19.468,21.801,53163,0
2015-01-21,21.87,21.88,21.345,21.88,50864,0
2015-01-22,21.91,22.591,21.762,22.461,56870,0
2015-01-23,22.806,23.656,22.293,23.283,50526,0
2015-01-26,23.806,24.3,23.371,23.953,99310,0
2015-01-27,23.706,24.082,22.571,23.391,58813,0
2015-01-28,23.598,23.806,22.392,22.925,49196,0
2015-01-29,22.601,23.913,21.643,23.104,40639,0
2015-01-30,23.163,23.163,21.811,22.147,39990,0
2015-02-02,22.127,22.419,21.305,22.225,41458,0
2015-02-03,22.611,22.718,22.027,22.521,27168,0
2015-02-04,22.501,23.035,22.206,22.601,15375,0
2015-02-05,22.293,22.591,22.176,22.196,20768,0
2015-02-06,22.206,22.461,21.831,21.89,34045,0
2015-02-09,21.482,22.571,20.516,22.531,56434,0
2015-02-10,22.581,23.431,22.196,22.778,28248,0
2015-02-11,22.748,22.808,22.255,22.541,14446,0
2015-02-12,22.718,23.045,21.305,22.245,54599,0
2015-02-13,21.811,22.303,21.732,22.117,38324,0
2015-02-17,22.284,23.153,21.642,22.955,47300,0
2015-02-18,22.906,23.352,22.501,22.728,34871,0
2015-02-19,22.728,24.606,22.372,24.201,89267,0
2015-02-20,23.963,27.254,23.676,26.56,154207,0
2015-02-23,26.827,27.896,26.61,26.867,77928,0
2015-02-24,26.827,27.165,26.443,26.967,88364,0
2015-02-25,26.817,27.558,26.667,26.967,42468,0
2015-02-26,26.667,27.969,26.346,27.558,88456,0
2015-02-27,26.777,28.043,26.6,27.518,81279,0
2015-03-02,27.657,28.606,27.097,28.112,93544,0
2015-03-03,28.606,28.606,27.459,27.955,61047,0
2015-03-04,27.994,28.152,26.018,27.332,71980,0
2015-03-05,27.439,27.736,26.424,26.56,58312,0
2015-03-06,26.56,26.717,24.764,24.921,92733,0
2015-03-09,25.098,26.346,24.616,26.137,69752,0
2015-03-10,25.691,25.988,25.03,25.436,42824,0
2015-03-11,25.604,26.157,24.833,25.868,98607,0
2015-03-12,27.165,27.165,24.26,25.238,180608,0
2015-03-13,25.436,27.896,25.03,27.165,219787,0
2015-03-16,27.19,27.882,26.692,27.151,88604,0
2015-03-17,26.892,29.661,26.594,29.452,234052,0
2015-03-18,29.611,31.391,29.056,31.183,131388,0
2015-03-19,31.183,31.312,29.433,30.877,108530,0
2015-03-20,31.113,31.133,30.363,30.867,91536,0
2015-03-23,30.522,31.46,30.333,31.293,94976,0
2015-03-24,31.293,32.456,31.043,32.113,85368,0
2015-03-25,32.084,32.466,30.373,30.827,103370,0
2015-03-26,30.885,33.063,29.896,32.646,179229,0
2015-03-27,32.934,33.861,32.183,33.486,131691,0
2015-03-30,33.616,34.602,32.408,32.824,197538,0
2015-03-31,32.368,33.386,31.54,32.814,126118,0
2015-04-01,32.725,32.824,32.044,32.476,68070,0
2015-04-02,32.566,33.852,32.398,33.456,73331,0
2015-04-06,33.881,34.535,33.516,33.783,91235,0
2015-04-07,34.01,34.01,33.013,33.891,80084,0
2015-04-08,33.881,35.374,33.516,33.921,153943,0
2015-04-09,33.921,34.584,33.17,34.178,64748,0
2015-04-10,34.535,35.879,34.208,35.751,136041,0
2015-04-13,36.076,37.124,35.039,35.286,162338,0
2015-04-14,35.563,37.024,35.503,35.949,151414,0
2015-04-15,36.294,38.856,36.294,37.689,174665,0
2015-04-16,37.689,39.053,37.164,38.065,156160,0
2015-04-17,37.817,38.035,36.592,37.599,118239,0
2015-04-20,37.599,39.863,37.599,39.765,173592,0
2015-04-21,40.547,40.733,38.005,39.033,204943,0
2015-04-22,38.944,40.477,38.818,40.02,106233,0
2015-04-23,40.08,40.477,39.686,40.09,116418,0
2015-04-24,40.139,41.148,40.139,40.576,126703,0
2015-04-27,40.743,42.147,34.612,35.108,429463,0
2015-04-28,34.88,35.108,31.401,33.023,352447,0
2015-04-29,32.526,33.961,31.283,32.281,183073,0
2015-04-30,31.815,32.104,28.71,28.988,249729,0
2015-05-01,28.948,30.619,28.552,30.333,175184,0
2015-05-04,30.213,30.373,28.226,28.582,159306,0
2015-05-05,28.236,29.345,27.712,27.862,176701,0
2015-05-06,27.98,29.106,27.941,28.671,167494,0
2015-05-07,28.108,28.158,25.784,26.702,402820,0
2015-05-08,26.762,28.178,26.762,27.862,123397,0
2015-05-11,27.921,29.106,27.513,28.948,132804,0
2015-05-12,28.671,29.225,28.365,28.522,64259,0
2015-05-13,28.445,28.938,28.098,28.365,69735,0
2015-05-14,28.425,30.452,28.325,29.877,96797,0
2015-05-15,30.173,30.452,29.394,29.492,63878,0
2015-05-18,29.255,30.442,29.255,30.293,68282,0
2015-05-19,30.051,30.377,28.814,29.06,74672,0
2015-05-20,28.884,29.635,28.388,29.16,65806,0
2015-05-21,29.05,29.526,28.219,28.606,80141,0
2015-05-22,28.675,29.675,28.448,29.031,82772,0
2015-05-26,28.744,29.243,28.695,28.864,97109,0
2015-05-27,29.11,30.139,28.774,29.842,122792,0
2015-05-28,30.001,30.802,29.921,30.011,65245,0
2015-05-29,29.931,31.604,29.931,30.95,98131,0
2015-06-01,31.189,31.388,28.729,28.864,86137,0
2015-06-02,28.754,29.832,28.101,29.605,70139,0
2015-06-03,29.12,29.12,27.964,28.209,89644,0
2015-06-04,27.845,28.556,27.33,27.675,46490,0
2015-06-05,27.506,28.012,26.764,27.983,75393,0
2015-06-08,27.745,28.082,24.282,24.479,205663,0
2015-06-09,24.644,25.262,23.975,24.964,109994,0
2015-06-10,24.964,25.54,24.154,25.371,76507,0
2015-06-11,25.658,25.943,24.43,24.519,44688,0
2015-06-12,24.144,26.043,24.144,25.873,124712,0
2015-06-15,25.814,25.814,23.422,24.459,128855,0
2015-06-16,24.282,25.292,23.52,24.44,148563,0
2015-06-17,24.39,24.41,23.698,23.808,151697,0
2015-06-18,23.836,24.738,23.46,23.817,116830,0
2015-06-19,23.896,24.974,23.51,24.272,77312,0
2015-06-22,24.342,24.342,22.381,23.203,130775,0
2015-06-23,22.955,23.422,20.069,23.045,110688,0
2015-06-24,22.985,23.233,22.273,22.621,55585,0
2015-06-25,22.621,22.758,22.025,22.321,117435,0
2015-06-26,22.194,22.601,21.412,21.52,1025386,0
2015-06-29,21.373,22.095,21.037,21.224,123802,0
2015-06-30,21.55,22.381,21.55,22.224,127718,0
2015-07-01,22.273,22.798,20.928,21.878,155434,0
2015-07-02,21.849,22.371,21.047,21.451,71554,0
2015-07-06,21.145,21.57,20.779,20.948,140276,0
2015-07-07,20.849,21.047,20.096,20.948,83276,0
2015-07-08,20.719,21.028,19.899,19.988,109148,0
2015-07-09,20.273,20.988,20.087,20.68,94696,0
2015-07-10,21.076,21.253,20.383,21.037,83983,0
2015-07-13,21.066,21.849,20.809,21.402,102579,0
2015-07-14,21.839,22.243,21.53,21.819,64815,0
2015-07-15,21.779,21.966,21.383,21.5,93742,0
2015-07-16,21.66,22.631,21.66,22.581,93383,0
2015-07-17,22.581,22.621,21.5,22.105,172312,0
2015-07-20,22.184,22.184,21.106,21.214,122387,0
2015-07-21,21.303,21.76,21.155,21.383,67813,0
2015-07-22,21.234,22.105,21.037,21.819,44670,0
2015-07-23,21.928,22.263,21.412,21.47,73474,0
2015-07-24,21.432,21.5,20.343,20.383,54371,0
2015-07-27,20.106,20.551,19.819,19.929,73372,0
2015-07-28,19.998,20.998,19.492,20.908,61649,0
2015-07-29,20.998,21.72,20.373,21.61,49420,0
2015-07-30,21.441,21.54,20.7,20.859,52554,0
2015-07-31,20.908,21.205,19.809,20.918,42547,0
2015-08-03,20.779,20.998,19.889,20.196,72186,0
2015-08-04,20.136,20.176,19.472,19.939,51037,0
2015-08-05,20.136,20.571,19.869,20.283,39214,0
2015-08-06,21.779,21.779,18.87,19.018,100509,0
2015-08-07,18.851,18.969,18.079,18.87,59526,0
2015-08-10,18.91,19.463,18.374,19.353,58213,0
2015-08-11,19.008,19.176,18.652,19.068,41389,0
2015-08-12,18.91,19.542,18.801,19.176,68623,0
2015-08-13,19.215,19.343,18.811,19.147,59122,0
2015-08-14,19.176,19.195,18.108,18.167,98335,0
2015-08-17,18.044,18.094,15.873,18.084,46222,0
2015-08-18,18.074,18.084,16.685,16.754,55610,0
2015-08-19,16.586,17.201,16.161,16.655,109301,0
2015-08-20,16.645,16.904,16.111,16.111,94365,0
2015-08-21,16.101,17.507,16.101,16.934,120404,0
2015-08-24,16.427,18.448,16.398,17.626,131165,0
2015-08-25,18.448,18.448,16.974,17.606,149671,0
2015-08-26,17.885,18.478,17.546,18.428,131103,0
2015-08-27,18.658,18.827,17.746,18.399,105568,0
2015-08-28,18.289,18.926,18.162,18.677,184189,0
2015-08-31,18.508,19.43,18.448,18.847,141296,0
2015-09-01,18.389,19.014,17.586,17.636,151286,0
2015-09-02,17.985,18.084,17.182,17.836,208209,0
2015-09-03,17.905,18.229,17.616,17.905,117982,0
2015-09-04,17.696,18.074,17.338,17.398,182170,0
2015-09-08,17.716,18.103,17.054,17.856,218807,0
2015-09-09,18.074,19.609,17.716,19.549,185704,0
2015-09-10,19.479,19.946,18.618,18.797,140449,0
2015-09-11,18.628,19.162,18.103,18.438,253827,0
2015-09-14,18.518,18.658,17.636,17.905,223248,0
2015-09-15,17.895,18.528,17.836,18.269,137561,0
2015-09-16,18.309,19.37,18.084,19.35,159260,0
2015-09-17,19.261,20.708,19.143,20.331,210658,0
2015-09-18,19.966,20.331,18.389,18.558,183785,0
2015-09-21,18.598,19.004,17.736,18.202,171271,0
2015-09-22,17.876,18.886,17.576,18.618,144929,0
2015-09-23,18.658,18.857,17.706,18.044,211650,0
2015-09-24,17.826,18.005,17.221,17.786,187198,0
2015-09-25,18.005,18.259,17.329,17.566,187722,0
2015-09-28,17.458,17.586,16.281,16.556,141609,0
2015-09-29,16.635,16.944,16.261,16.556,100623,0
2015-09-30,16.764,17.885,16.705,17.606,118184,0
2015-10-01,17.666,17.746,17.044,17.576,90431,0
2015-10-02,17.289,18.329,17.152,18.299,72566,0
2015-10-05,18.458,19.609,18.458,19.579,74067,0
2015-10-06,19.499,19.599,18.747,19.44,132616,0
2015-10-07,19.569,20.579,19.191,20.252,167476,0
2015-10-08,20.232,21.69,19.836,21.461,83062,0
2015-10-09,21.68,21.68,20.461,20.748,82556,0
2015-10-12,20.484,20.808,19.504,19.609,101423,0
2015-10-13,19.519,20.778,19.39,20.075,42490,0
2015-10-14,20.144,20.728,19.709,20.055,103448,0
2015-10-15,20.045,21.105,19.816,21.085,57426,0
2015-10-16,21.036,21.272,19.649,20.035,74179,0
2015-10-19,19.846,20.311,19.669,19.956,37535,0
2015-10-20,20.005,21.5,19.699,21.095,74179,0
2015-10-21,21.233,21.898,20.728,20.977,121514,0
2015-10-22,21.075,22.322,21.075,22.115,100724,0
2015-10-23,22.562,22.749,21.986,22.342,134533,0
2015-10-26,22.372,22.372,20.858,21.411,83163,0
2015-10-27,22.879,22.879,19.153,19.36,137158,0
2015-10-28,19.33,20.788,19.33,20.569,109201,0
2015-10-29,20.411,21.243,19.866,20.194,45922,0
2015-10-30,20.204,20.461,18.428,19.113,138975,0
2015-11-02,19.201,19.906,19.201,19.777,152778,0
2015-11-03,19.796,20.184,19.669,19.846,49975,0
2015-11-04,19.916,20.194,19.094,19.311,93946,0
2015-11-05,19.42,20.758,19.201,19.42,111825,0
2015-11-06,19.519,20.549,18.955,20.331,158149,0
2015-11-09,20.331,20.818,20.213,20.698,171167,0
2015-11-10,20.559,21.036,20.114,20.668,114651,0
2015-11-11,20.728,20.808,19.966,20.401,118588,0
2015-11-12,20.144,20.559,19.659,20.204,215981,0
2015-11-13,20.035,20.311,19.619,19.866,134231,0
2015-11-16,19.821,20.307,19.088,20.139,65117,0
2015-11-17,20.119,20.654,19.594,19.971,110678,0
2015-11-18,20.09,20.794,20.04,20.734,43445,0
2015-11-19,20.734,20.734,19.871,20.337,68343,0
2015-11-20,20.427,20.744,20.307,20.565,68141,0
2015-11-23,20.654,21.299,20.476,21.131,48182,0
2015-11-24,21.112,22.838,21.112,22.728,63643,0
2015-11-25,22.62,23.026,22.203,22.946,39715,0
2015-11-27,23.115,23.115,22.56,22.986,19556,0
2015-11-30,23.016,23.997,22.907,23.691,63605,0
2015-12-01,23.771,23.944,22.41,22.728,184779,0
2015-12-02,22.58,23.423,21.737,22.43,41958,0
2015-12-03,22.64,22.64,21.032,21.102,197146,0
2015-12-04,21.013,21.487,19.334,21.369,195551,0
2015-12-07,21.151,21.23,20.227,21.062,67334,0
2015-12-08,20.734,21.597,20.099,20.337,123160,0
2015-12-09,20.427,21.013,19.971,20.407,78320,0
2015-12-10,20.247,20.595,19.931,20.377,41933,0
2015-12-11,20.001,20.447,19.752,19.871,121664,0
2015-12-14,19.841,19.881,19.324,19.742,92582,0
2015-12-15,19.921,20.159,19.424,19.564,102916,0
2015-12-16,19.644,20.109,19.474,20.04,74793,0
2015-12-17,20.06,21.926,19.841,21.896,96264,0
2015-12-18,21.896,22.223,21.201,21.349,98078,0
2015-12-21,21.477,21.846,20.923,21.577,89007,0
2015-12-22,21.697,21.697,20.756,21.269,108720,0
2015-12-23,21.359,21.458,21.082,21.339,66327,0
2015-12-24,21.926,27.479,21.418,27.055,228993,0
2015-12-28,26.785,26.785,24.939,25.625,191812,0
2015-12-29,25.932,26.576,25.269,26.042,80992,0
2015-12-30,25.892,27.213,25.792,26.875,79651,0
2015-12-31,26.546,26.995,25.782,25.972,456370,0
2016-01-04,25.457,25.722,24.097,24.771,180642,0
2016-01-05,24.752,24.801,24.087,24.365,250296,0
2016-01-06,23.958,24.246,23.323,23.801,177995,0
2016-01-07,23.284,23.591,21.547,21.777,202834,0
2016-01-08,21.906,22.61,20.903,20.983,91716,0
2016-01-11,21.22,21.22,19.409,19.811,134758,0
2016-01-12,20.07,20.724,19.255,20.001,93478,0
2016-01-13,20.149,20.189,18.87,19.078,146990,0
2016-01-14,19.147,20.565,18.491,20.227,91784,0
2016-01-15,19.464,19.971,18.631,19.524,155090,0
2016-01-19,19.951,19.951,17.848,18.392,84772,0
2016-01-20,17.998,20.06,17.618,19.544,108659,0
2016-01-21,19.474,19.971,18.781,18.831,72463,0
2016-01-22,19.315,19.344,18.751,19.185,86705,0
2016-01-25,19.098,19.584,19.038,19.108,86742,0
2016-01-26,19.235,20.585,19.103,19.604,117334,0
2016-01-27,19.554,20.237,19.078,19.434,56703,0
2016-01-28,19.694,19.931,18.651,19.117,110572,0
2016-01-29,19.275,20.179,19.275,19.384,67791,0
2016-02-01,19.225,19.324,18.106,18.272,98656,0
2016-02-02,17.998,18.185,16.925,17.104,62343,0
2016-02-03,17.36,17.528,16.582,17.045,73008,0
2016-02-04,17.035,18.185,17.035,17.788,48316,0
2016-02-05,17.538,17.698,16.865,16.915,65730,0
2016-02-08,16.895,17.104,15.507,15.783,145102,0
2016-02-09,15.497,16.507,15.338,16.301,48190,0
2016-02-10,16.527,17.025,16.043,16.487,51710,0
2016-02-11,16.081,16.467,15.893,16.409,50389,0
2016-02-12,16.636,16.965,16.261,16.745,47056,0
2016-02-16,17.134,17.311,16.745,16.835,79623,0
2016-02-17,17.075,17.598,16.965,17.568,41980,0
2016-02-18,17.558,18.028,17.272,17.938,86021,0
2016-02-19,17.788,18.224,17.48,18.116,52128,0
2016-02-22,18.252,18.671,17.818,18.282,74772,0
2016-02-23,18.205,18.521,17.918,18.008,79433,0
2016-02-24,17.848,18.801,17.628,18.551,61534,0
2016-02-25,18.741,18.741,18.08,18.224,15520,0
2016-02-26,18.471,18.969,18.332,18.601,44100,0
2016-02-29,18.531,18.781,18.072,18.312,29401,0
2016-03-01,18.541,19.334,18.387,18.998,46098,0
2016-03-02,19.088,19.782,18.851,19.654,26536,0
2016-03-03,19.732,20.734,19.684,20.565,37700,0
2016-03-04,20.565,21.141,20.297,20.814,53536,0
2016-03-07,20.754,21.757,20.754,21.428,27459,0
2016-03-08,21.319,21.438,19.961,20.01,91419,0
2016-03-09,20.09,20.526,19.098,20.277,73691,0
2016-03-10,17.36,17.36,15.368,17.174,316461,0
2016-03-11,17.38,19.058,17.223,18.601,65349,0
2016-03-14,18.516,18.516,17.428,17.712,73817,0
2016-03-15,17.513,17.542,16.401,16.768,87317,0
2016-03-16,16.808,17.702,16.683,17.403,73660,0
2016-03-17,17.443,17.862,16.843,17.742,55742,0
2016-03-18,17.872,18.456,17.748,18.267,71934,0
2016-03-21,18.091,18.556,17.922,18.002,88183,0
2016-03-22,17.952,18.486,17.413,17.513,91319,0
2016-03-23,17.433,17.483,16.948,17.157,83426,0
2016-03-24,17.088,17.532,16.958,17.363,36696,0
2016-03-28,17.196,17.324,16.728,16.958,85498,0
2016-03-29,16.918,18.071,16.808,17.802,67184,0
2016-03-30,17.862,17.862,16.838,16.908,102717,0
2016-03-31,17.58,17.912,16.728,17.882,148965,0
2016-04-01,17.582,18.646,17.582,18.646,55148,0
2016-04-04,18.516,18.576,17.642,17.842,49473,0
2016-04-05,17.592,17.727,17.236,17.423,53240,0
2016-04-06,17.433,17.582,17.127,17.513,30854,0
2016-04-07,17.353,17.398,16.788,16.908,27259,0
2016-04-08,17.117,17.236,16.738,17.137,47412,0
2016-04-11,17.216,17.992,17.187,17.622,67497,0
2016-04-12,17.592,18.179,17.592,18.071,21370,0
2016-04-13,18.13,18.816,18.002,18.626,27739,0
2016-04-14,18.656,18.806,18.237,18.377,19987,0
2016-04-15,18.257,18.277,17.872,17.942,12841,0
2016-04-18,17.822,17.912,17.285,17.732,38814,0
2016-04-19,17.892,17.892,17.403,17.822,16815,0
2016-04-20,17.762,18.227,17.632,17.982,33297,0
2016-04-21,18.556,19.729,18.284,19.55,69530,0
2016-04-22,19.52,21.199,19.39,20.991,81982,0
2016-04-25,20.862,21.149,20.488,20.812,86111,0
2016-04-26,20.812,21.05,20.444,20.872,38022,0
2016-04-27,21.09,21.11,20.832,21.021,30496,0
2016-04-28,20.862,21.189,20.862,21.07,35844,0
2016-04-29,21.11,21.526,20.862,21.368,53171,0
2016-05-02,21.358,22.38,21.234,22.073,51224,0
2016-05-03,21.835,21.855,20.862,21.03,53462,0
2016-05-04,20.941,21.666,20.812,21.249,53720,0
2016-05-05,22.043,24.438,21.865,22.63,210827,0
2016-05-06,22.52,22.997,22.053,22.55,43357,0
2016-05-09,22.6,23.017,21.766,22.6,42257,0
2016-05-10,22.213,22.59,21.785,22.38,37552,0
2016-05-11,22.282,23.175,21.239,22.967,70447,0
2016-05-12,23.032,23.057,20.961,22.917,70177,0
2016-05-13,22.679,23.225,21.586,22.073,33951,0
2016-05-16,22.213,22.66,20.991,22.223,27393,0
2016-05-17,22.227,22.495,22.028,22.148,64828,0
2016-05-18,22.128,22.277,21.7,21.88,49359,0
2016-05-19,21.6,21.6,20.337,20.895,45951,0
2016-05-20,21.034,21.64,20.985,21.431,28554,0
2016-05-23,21.461,22.078,21.382,21.9,33099,0
2016-05-24,21.91,22.845,21.233,22.315,42140,0
2016-05-25,22.415,22.415,21.6,21.8,32845,0
2016-05-26,21.969,22.425,21.83,22.178,30021,0
2016-05-27,22.078,22.395,21.8,22.188,13559,0
2016-05-31,22.158,22.765,21.89,22.675,49277,0
2016-06-01,22.385,22.943,22.257,22.655,44258,0
2016-06-02,22.775,23.53,22.775,23.45,30872,0
2016-06-03,23.41,23.44,22.741,22.775,43640,0
2016-06-06,22.865,24.295,22.715,23.987,38773,0
2016-06-07,23.888,24.146,23.48,23.54,35004,0
2016-06-08,23.69,23.78,22.933,23.46,41182,0
2016-06-09,23.33,23.64,22.505,23.043,21896,0
2016-06-10,22.565,23.152,22.405,22.895,31934,0
2016-06-13,22.695,22.695,21.82,22.138,27575,0
2016-06-14,22.038,22.405,21.81,22.237,16100,0
2016-06-15,22.315,22.595,21.82,21.82,33471,0
2016-06-16,21.5,22.178,21.292,21.979,26660,0
2016-06-17,22.038,22.038,21.411,21.47,56234,0
2016-06-20,21.8,22.795,21.252,22.535,36079,0
2016-06-21,22.585,22.585,21.362,22.068,29412,0
2016-06-22,22.048,22.118,21.431,21.74,31658,0
2016-06-23,22.148,22.655,21.88,22.038,27429,0
2016-06-24,20.905,21.322,20.845,21.133,55102,0
2016-06-27,21.133,22.068,21.133,21.76,56914,0
2016-06-28,22.068,22.755,21.94,22.415,24155,0
2016-06-29,22.815,23.43,22.605,23.291,36138,0
2016-06-30,23.231,23.66,22.845,23.132,109431,0
2016-07-01,22.933,23.191,21.89,22.138,46367,0
2016-07-05,22.038,22.038,20.915,21.163,29998,0
2016-07-06,20.975,21.53,20.975,21.272,19632,0
2016-07-07,21.193,21.65,21.193,21.282,17156,0
2016-07-08,21.47,21.989,21.262,21.93,26493,0
2016-07-11,22.028,23.201,21.64,23.003,21816,0
2016-07-12,23.142,23.72,22.675,23.61,27367,0
2016-07-13,23.78,23.868,23.171,23.211,27936,0
2016-07-14,23.58,23.58,22.785,22.885,23243,0
2016-07-15,23.043,23.063,22.559,22.705,27595,0
2016-07-18,22.555,22.8,22.138,22.277,28627,0
2016-07-19,22.277,22.805,22.178,22.575,16867,0
2016-07-20,22.655,23.39,22.435,23.211,14482,0
2016-07-21,22.875,23.291,22.296,22.345,18486,0
2016-07-22,22.247,22.725,22.128,22.625,14393,0
2016-07-25,22.267,23.39,22.267,22.515,24854,0
2016-07-26,22.495,23.013,22.495,22.725,16423,0
2016-07-27,22.875,23.34,22.705,23.241,15024,0
2016-07-28,22.943,23.171,22.475,22.475,21209,0
2016-07-29,22.475,22.645,22.465,22.495,11916,0
2016-08-01,22.495,22.875,22.495,22.875,24823,0
2016-08-02,22.904,22.904,22.315,22.315,38131,0
2016-08-03,22.405,22.405,22.208,22.375,14783,0
2016-08-04,22.395,22.395,20.397,20.675,34459,0
2016-08-05,21.005,21.88,20.825,21.75,24006,0
2016-08-08,21.73,21.979,21.69,21.73,32704,0
2016-08-09,21.81,21.94,20.985,21.133,20073,0
2016-08-10,21.203,21.203,20.437,20.616,10469,0
2016-08-11,20.645,21.96,20.487,21.82,26274,0
2016-08-12,21.91,21.979,20.855,21.262,25234,0
2016-08-15,21.123,22.485,21.123,22.465,22409,0
2016-08-16,20.928,21.914,20.928,21.534,16174,0
2016-08-17,21.624,21.704,21.127,21.455,12579,0
2016-08-18,21.207,21.514,20.858,20.968,17867,0
2016-08-19,20.958,21.037,20.191,20.718,24304,0
2016-08-22,20.549,20.549,19.952,20.24,18921,0
2016-08-23,20.28,20.998,20.171,20.818,17551,0
2016-08-24,20.698,21.057,20.28,20.36,13222,0
2016-08-25,20.36,20.658,20.181,20.599,9635,0
2016-08-26,20.53,20.658,20.31,20.559,5848,0
2016-08-29,20.39,20.858,20.385,20.818,14327,0
2016-08-30,20.958,23.157,20.958,22.073,120945,0
2016-08-31,22.083,22.72,21.684,22.53,29820,0
2016-09-01,22.37,22.38,21.405,21.764,13551,0
2016-09-02,21.814,22.043,21.714,21.864,15823,0
2016-09-06,21.874,22.043,21.425,21.644,15034,0
2016-09-07,21.624,22.36,21.554,22.183,23688,0
2016-09-08,22.033,22.4,21.804,22.35,22889,0
2016-09-09,22.4,22.54,22.227,22.301,33762,0
2016-09-12,21.973,22.41,21.604,22.39,27841,0
2016-09-13,22.113,22.242,20.908,20.958,25591,0
2016-09-14,21.087,21.286,20.43,20.46,23781,0
2016-09-15,20.46,20.648,19.294,19.674,36277,0
2016-09-16,19.872,19.902,18.798,18.937,45132,0
2016-09-19,19.204,19.394,18.718,18.838,26542,0
2016-09-20,18.758,18.773,18.139,18.169,26037,0
2016-09-21,18.169,19.046,18.081,18.966,26941,0
2016-09-22,19.184,19.184,18.598,18.798,35887,0
2016-09-23,18.708,18.892,18.398,18.598,27838,0
2016-09-26,18.458,18.588,18.248,18.358,37944,0
2016-09-27,18.278,18.738,18.278,18.558,45009,0
2016-09-28,18.698,18.996,18.508,18.848,35777,0
2016-09-29,18.698,18.927,18.698,18.887,35101,0
2016-09-30,19.067,19.076,18.628,18.828,134421,0
2016-10-03,18.956,19.544,18.538,19.374,24919,0
2016-10-04,19.344,19.534,18.868,18.976,24831,0
2016-10-05,19.156,19.424,19.126,19.354,42903,0
2016-10-06,19.274,19.454,19.264,19.354,26350,0
2016-10-07,19.314,19.654,19.086,19.384,96735,0
2016-10-10,19.664,19.74,19.354,19.644,36391,0
2016-10-11,19.464,19.594,19.175,19.524,22583,0
2016-10-12,19.254,19.912,19.254,19.852,28640,0
2016-10-13,19.733,19.832,19.374,19.733,31311,0
2016-10-14,19.882,20.082,19.743,19.912,20158,0
2016-10-17,19.713,21.157,19.604,20.51,39760,0
2016-10-18,20.748,20.748,19.882,20.131,24306,0
2016-10-19,20.101,20.49,19.982,20.31,14871,0
2016-10-20,20.151,20.34,19.922,20.052,20240,0
2016-10-21,19.832,20.179,19.783,20.002,20308,0
2016-10-24,20.062,20.39,19.952,20.131,17414,0
2016-10-25,20.072,20.101,19.564,19.674,14518,0
2016-10-26,19.664,19.842,19.514,19.534,12169,0
2016-10-27,19.514,19.614,19.444,19.594,16911,0
2016-10-28,19.634,19.832,19.524,19.554,15772,0
2016-10-31,19.604,19.753,19.489,19.694,16452,0
2016-11-01,19.763,19.763,19.514,19.564,16194,0
2016-11-02,19.624,19.624,18.748,18.758,20455,0
2016-11-03,18.022,18.448,15.472,18.022,30824,0
2016-11-04,18.228,18.538,18.041,18.061,21831,0
2016-11-07,18.468,18.658,18.318,18.598,12753,0
2016-11-08,18.498,18.818,18.11,18.758,19711,0
2016-11-09,18.718,19.614,18.718,19.404,36110,0
2016-11-10,19.614,19.852,19.494,19.564,28830,0
2016-11-11,19.554,20.638,19.554,20.619,53969,0
2016-11-14,20.798,21.286,19.763,21.047,23567,0
2016-11-15,21.122,21.122,20.086,20.803,14720,0
2016-11-16,20.454,20.933,20.454,20.913,11878,0
2016-11-17,20.933,21.54,19.936,21.371,26756,0
2016-11-18,21.52,21.52,20.175,21.082,16820,0
2016-11-21,21.072,21.6,20.873,21.351,17490,0
2016-11-22,21.351,21.93,21.281,21.78,15128,0
2016-11-23,21.232,22.159,21.232,22.049,9114,0
2016-11-25,22.149,22.248,21.638,22.019,6530,0
2016-11-28,21.8,22.367,21.54,21.989,11722,0
2016-11-29,22.019,22.327,21.242,21.46,11958,0
2016-11-30,21.66,21.989,21.062,21.311,11729,0
2016-12-01,21.301,22.134,21.222,21.39,12875,0
2016-12-02,21.361,21.57,21.142,21.242,8631,0
2016-12-05,21.54,22.407,21.54,22.099,18405,0
2016-12-06,22.228,22.273,21.351,21.61,16769,0
2016-12-07,22.079,22.677,21.709,22.487,7979,0
2016-12-08,22.427,22.926,21.92,22.837,22140,0
2016-12-09,23.075,23.784,22.397,23.614,13626,0
2016-12-12,23.245,23.694,23.125,23.434,18479,0
2016-12-13,23.235,23.255,22.956,23.125,7898,0
2016-12-14,22.936,23.255,22.936,23.065,9159,0
2016-12-15,22.926,23.504,22.667,22.966,16549,0
2016-12-16,22.926,23.105,22.169,22.487,36445,0
2016-12-19,22.258,22.677,22.209,22.238,10792,0
2016-12-20,22.507,22.652,22.397,22.587,14367,0
2016-12-21,22.617,22.926,22.398,22.677,20842,0
2016-12-22,22.657,22.697,22.377,22.427,5924,0
2016-12-23,22.248,22.581,22.169,22.467,11231,0
2016-12-27,22.248,22.857,22.248,22.397,10522,0
2016-12-28,22.587,22.587,21.46,21.67,10330,0
2016-12-29,21.9,22.377,21.331,21.47,7623,0
2016-12-30,21.17,21.8,21.102,21.321,7296,0
2017-01-03,21.331,22.784,21.331,22.278,12402,0
2017-01-04,22.219,22.797,22.009,22.357,24458,0
2017-01-05,22.961,22.961,21.251,21.51,10925,0
2017-01-06,21.59,21.9,21.112,21.157,6029,0
2017-01-09,21.665,22.587,21.251,21.381,10931,0
2017-01-10,21.381,22.407,21.172,21.66,10925,0
2017-01-11,21.62,21.86,20.933,21.51,62077,0
2017-01-12,21.66,21.66,20.424,20.963,10897,0
2017-01-13,22.427,22.427,21.052,21.42,13643,0
2017-01-17,21.57,21.57,20.853,21.042,11058,0
2017-01-18,21.052,21.202,20.545,21.013,12580,0
2017-01-19,20.593,21.129,20.274,20.613,10763,0
2017-01-20,20.454,21.93,20.454,21.72,21737,0
2017-01-23,21.7,22.687,21.232,21.95,10941,0
2017-01-24,21.93,22.387,21.8,22.149,46321,0
2017-01-25,22.209,22.646,22.129,22.317,35151,0
2017-01-26,22.179,22.562,21.739,22.427,10026,0
2017-01-27,22.308,22.567,22.243,22.427,12874,0
2017-01-30,22.427,22.538,21.54,21.96,33520,0
2017-01-31,21.999,22.377,21.581,22.129,10295,0
2017-02-01,22.327,22.717,21.682,21.78,30061,0
2017-02-02,21.71,22.149,21.437,21.75,16370,0
2017-02-03,22.059,22.447,21.69,22.179,14032,0
2017-02-06,21.95,22.487,21.86,22.119,20423,0
2017-02-07,21.93,22.347,21.595,22.199,26668,0
2017-02-08,22.199,22.727,21.88,22.019,92339,0
2017-02-09,21.944,22.893,21.85,22.297,40773,0
2017-02-10,22.647,22.901,22.248,22.467,44389,0
2017-02-13,22.477,22.677,22.04,22.417,22729,0
2017-02-14,22.258,22.652,21.86,22.169,45805,0
2017-02-15,22.324,23.539,22.324,23.354,85410,0
2017-02-16,23.454,23.454,22.887,23.036,34607,0
2017-02-17,23.105,23.484,22.587,23.165,63535,0
2017-02-21,23.175,24.461,23.175,24.142,78288,0
2017-02-22,24.302,24.302,23.873,24.052,21428,0
2017-02-23,24.122,24.332,23.364,24.102,19647,0
2017-02-24,24.102,24.521,23.494,24.282,50606,0
2017-02-27,24.272,24.521,23.664,23.873,58818,0
2017-02-28,23.814,24.312,23.364,24.062,53451,0
2017-03-01,24.421,25.109,24.042,24.262,83660,0
2017-03-02,24.122,24.505,23.684,24.062,44929,0
2017-03-03,24.072,24.819,23.939,24.671,61993,0
2017-03-06,24.571,25.009,24.461,24.571,55917,0
2017-03-07,24.621,24.621,23.704,23.744,76640,0
2017-03-08,23.694,23.946,22.717,22.817,54560,0
2017-03-09,22.887,23.912,22.887,23.744,28515,0
2017-03-10,23.714,24.112,23.292,23.484,24462,0
2017-03-13,23.504,23.599,23.016,23.364,25886,0
2017-03-14,21.823,22.421,19.054,19.218,222558,0
2017-03-15,19.208,20.788,19.208,20.296,95924,0
2017-03-16,20.605,21.085,19.957,20.087,56138,0
2017-03-17,20.127,20.805,20.072,20.645,56858,0
2017-03-20,20.615,21.125,20.306,21.065,61857,0
2017-03-21,21.115,21.115,20.207,20.326,54394,0
2017-03-22,20.048,20.36,19.867,20.216,36664,0
2017-03-23,20.077,20.645,19.737,20.236,58352,0
2017-03-24,20.316,20.625,19.977,20.107,40508,0
2017-03-27,19.807,19.997,19.388,19.847,31580,0
2017-03-28,19.837,20.256,19.837,20.067,66119,0
2017-03-29,19.947,20.506,19.902,19.947,30755,0
2017-03-30,19.977,20.446,19.927,19.957,35887,0
2017-03-31,19.917,20.376,19.917,20.057,141338,0
2017-04-03,20.057,20.446,19.992,20.266,24685,0
2017-04-04,20.007,20.456,19.847,20.187,21915,0
2017-04-05,20.236,20.895,20.207,20.825,44428,0
2017-04-06,20.785,21.553,20.673,21.423,30955,0
2017-04-07,21.413,21.933,21.254,21.873,27714,0
2017-04-10,21.803,21.803,21.433,21.433,30777,0
2017-04-11,21.503,21.825,21.235,21.403,20120,0
2017-04-12,21.254,21.513,20.745,20.985,21035,0
2017-04-13,21.045,21.175,20.785,20.955,30190,0
2017-04-17,21.055,21.463,20.865,21.403,21000,0
2017-04-18,21.225,21.344,21.135,21.274,11722,0
2017-04-19,21.673,22.033,21.065,21.833,30256,0
2017-04-20,21.953,22.891,21.863,22.781,30834,0
2017-04-21,22.751,23.09,22.183,22.282,28151,0
2017-04-24,23.041,23.21,22.236,23.16,27150,0
2017-04-25,23.19,23.799,23.09,23.22,11784,0
2017-04-26,23.19,23.649,23.005,23.26,24125,0
2017-04-27,23.509,23.509,22.661,22.801,20072,0
2017-04-28,22.741,23.021,22.401,22.591,15100,0
2017-05-01,22.821,23.449,22.421,23.359,31735,0
2017-05-02,23.339,23.449,22.252,22.471,24731,0
2017-05-03,22.321,22.321,20.975,21.563,40720,0
2017-05-04,22.301,25.455,22.193,24.916,74296,0
2017-05-05,24.746,25.435,23.473,25.226,47744,0
2017-05-08,25.195,25.196,24.826,24.986,22067,0
2017-05-09,25.186,25.744,24.956,25.485,42361,0
2017-05-10,25.545,25.944,25.545,25.864,21262,0
2017-05-11,26.084,26.084,24.746,25.525,33788,0
2017-05-12,25.525,25.754,25.036,25.644,17000,0
2017-05-15,25.036,25.954,24.796,25.914,20982,0
2017-05-16,25.929,26.129,25.35,26.009,17528,0
2017-05-17,25.29,25.639,24.301,24.97,40795,0
2017-05-18,24.94,25.04,24.491,24.84,17311,0
2017-05-19,24.381,25.11,24.381,24.591,56095,0
2017-05-22,24.561,24.93,24.381,24.741,55355,0
2017-05-23,24.671,24.8,24.171,24.661,47245,0
2017-05-24,24.551,25.699,24.551,25.32,29203,0
2017-05-25,25.125,25.25,24.91,25.11,51849,0
2017-05-26,24.98,26.818,24.97,26.269,59740,0
2017-05-30,25.639,26.229,25.07,25.829,48033,0
2017-05-31,25.969,25.969,24.97,25.15,30869,0
2017-06-01,25.15,26.718,25.12,26.698,56220,0
2017-06-02,26.718,28.421,26.698,27.517,59182,0
2017-06-05,27.587,28.366,26.738,27.048,50292,0
2017-06-06,26.858,27.178,26.399,26.928,14613,0
2017-06-07,26.868,27.188,26.249,26.598,14609,0
2017-06-08,26.289,27.677,26.289,27.307,14275,0
2017-06-09,27.248,27.967,26.918,27.667,28637,0
2017-06-12,27.557,28.077,27.387,27.607,16435,0
2017-06-13,26.958,27.817,26.958,27.347,14731,0
2017-06-14,27.327,27.327,26.269,27.238,8805,0
2017-06-15,27.917,27.917,26.339,27.108,16179,0
2017-06-16,26.958,27.767,26.129,26.758,40513,0
2017-06-19,26.858,27.967,26.858,27.307,25347,0
2017-06-20,27.238,27.847,26.508,27.527,23920,0
2017-06-21,27.547,27.587,26.988,27.138,24806,0
2017-06-22,27.138,27.148,26.738,26.788,13836,0
2017-06-23,26.508,26.768,26.508,26.668,50406,0
2017-06-26,26.678,27.058,26.019,26.658,20504,0
2017-06-27,26.658,27.467,26.371,26.508,18114,0
2017-06-28,27.367,27.467,26.339,26.958,14378,0
2017-06-29,26.948,27.437,26.249,26.608,14571,0
2017-06-30,26.658,27.657,26.658,27.188,29620,0
2017-07-03,27.487,27.487,26.558,26.858,12832,0
2017-07-05,26.848,26.958,26.009,26.319,17331,0
2017-07-06,25.979,26.998,25.979,26.818,48312,0
2017-07-07,26.738,27.228,26.399,27.068,16723,0
2017-07-10,27.038,27.347,26.489,27.208,13563,0
2017-07-11,27.622,27.907,27.098,27.727,11982,0
2017-07-12,27.667,28.296,27.447,28.047,15211,0
2017-07-13,27.967,28.356,27.248,28.336,20902,0
2017-07-14,28.136,28.416,28.017,28.396,16474,0
2017-07-17,28.316,28.406,27.557,28.166,20713,0
2017-07-18,27.947,28.336,27.817,28.296,15880,0
2017-07-19,28.286,29.363,28.286,28.995,10105,0
2017-07-20,28.586,29.345,28.039,29.015,12266,0
2017-07-21,29.155,29.415,28.466,28.596,14926,0
2017-07-24,28.736,29.26,28.246,29.105,23849,0
2017-07-25,29.465,30.214,29.055,29.695,25555,0
2017-07-26,29.665,30.274,29.465,29.755,19349,0
2017-07-27,29.455,30.064,28.985,29.585,20039,0
2017-07-28,29.664,30.134,29.21,29.665,17996,0
2017-07-31,29.924,29.924,29.42,29.555,16480,0
2017-08-01,29.355,29.575,28.356,28.476,26532,0
2017-08-02,28.146,28.886,27.148,27.277,35889,0
2017-08-03,25.07,26.758,24.75,25.48,49957,0
2017-08-04,25.27,25.38,24.9,25.16,28155,0
2017-08-07,25.07,26.239,24.926,25.44,22083,0
2017-08-08,25.45,27.078,25.19,25.959,30801,0
2017-08-09,25.35,26.319,25.35,25.52,38337,0
2017-08-10,25.45,25.514,24.549,24.92,18151,0
2017-08-11,24.96,25.689,24.484,25.1,18328,0
2017-08-14,24.98,25.57,24.87,25.16,26819,0
2017-08-15,25.32,25.32,24.6647,25.09,10990,0
2017-08-16,25.18,25.18,24.21,24.6,14126,0
2017-08-17,24.45,24.45,22.88,23.27,29486,0
2017-08-18,22.78,24.99,22.78,24.95,20880,0
2017-08-21,25.378,25.378,24.2501,24.48,27049,0
2017-08-22,24.56,25.17,24.56,24.96,18832,0
2017-08-23,24.5,24.75,24.38,24.7,8727,0
2017-08-24,24.6,25,24.35,24.75,11015,0
2017-08-25,24.5,24.87,24.24,24.46,13813,0
2017-08-28,25.1,25.1,24.5,24.65,10172,0
2017-08-29,24.61,25.08,24.53,24.96,7509,0
2017-08-30,24.95,25.51,24.69,24.83,5638,0
2017-08-31,24.87,25.71,24.87,25.29,12763,0
2017-09-01,25.42,26.85,25.42,25.81,17203,0
2017-09-05,25.74,25.76,25.36,25.46,16250,0
2017-09-06,25.02,26.55,25.02,26.45,16659,0
2017-09-07,26.14,26.14,23.255,23.94,51329,0
2017-09-08,23.56,24.23,23.33,24.21,73739,0
2017-09-11,24.58,24.66,24.35,24.45,9897,0
2017-09-12,24.44,24.95,23.95,24.45,19618,0
2017-09-13,23.92,25.02,23.92,24.61,9779,0
2017-09-14,24.77,25.05,24.21,25.02,15315,0
2017-09-15,25.15,25.49,24.65,25.14,36804,0
2017-09-18,25.44,26.22,25.25,25.74,14693,0
2017-09-19,25.315,25.89,24.5288,24.88,36512,0
2017-09-20,25.07,25.35,24.95,25.2,37985,0
2017-09-21,24.96,25.8,24.96,25.68,8383,0
2017-09-22,25.67,25.7093,24.95,25.38,28454,0
2017-09-25,25.17,25.17,24.4333,24.84,15285,0
2017-09-26,24.83,25.5,24.83,25.1,12537,0
2017-09-27,25.1,25.99,25.1,25.81,24457,0
2017-09-28,25.83,25.83,25.01,25.39,32604,0
2017-09-29,25.33,25.626,25.32,25.34,16900,0
2017-10-02,25.5,25.7,25.3401,25.5,28744,0
2017-10-03,25.66,25.975,25.56,25.88,16814,0
2017-10-04,26.38,26.79,25.6662,26.57,19523,0
2017-10-05,26.24,26.925,26.18,26.39,17868,0
2017-10-06,26.46,26.81,26.46,26.76,11998,0
2017-10-09,26.75,27.16,26.56,27.08,10872,0
2017-10-10,27.28,27.28,26.71,27.1,13889,0
2017-10-11,27.4899,27.49,26.79,27.12,23049,0
2017-10-12,27.11,27.33,26.88,27.25,8939,0
2017-10-13,26.8312,27.62,26.7244,27.3,13190,0
2017-10-16,27.38,27.63,26.83,26.85,15321,0
2017-10-17,26.9,27.1,26.4,26.4,6135,0
2017-10-18,26.4021,26.74,26.25,26.54,5401,0
2017-10-19,26.6,26.75,26.47,26.6,14244,0
2017-10-20,26.82,27.05,26.48,27.05,13761,0
2017-10-23,26.99,27.395,26.65,26.65,16431,0
2017-10-24,27.03,27.94,26.71,27.41,24202,0
2017-10-25,27.61,27.71,27.0355,27.56,11661,0
2017-10-26,27.84,28.43,27.77,28.32,24069,0
2017-10-27,28.28,29.32,28.23,28.59,30731,0
2017-10-30,28.39,28.4,27.84,28.06,7835,0
2017-10-31,28.04,28.5999,27.94,28.4,35580,0
2017-11-01,28.5,28.5,27.74,28.05,17657,0
2017-11-02,28.5,30.5,28.5,30.07,156406,0
2017-11-03,30.05,33.63,30.05,33.21,51912,0
2017-11-06,33.5,34.83,32.0234,33.01,79411,0
2017-11-07,32.76,33.15,31.47,31.75,36092,0
2017-11-08,31.59,32.43,31.15,32.07,24399,0
2017-11-09,31.77,32.76,31.1653,31.98,23543,0
2017-11-10,31.99,32.15,31.64,31.74,16058,0
