Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.0466,5.0542,4.9867,4.9941,37394,0
2005-02-28,4.9344,4.9344,4.7473,4.7923,44879,0
2005-03-01,4.8373,4.8597,4.7101,4.7473,44702,0
2005-03-02,4.8521,4.8597,4.755,4.755,804,0
2005-03-03,4.7101,4.785,4.7101,4.785,7494,0
2005-03-04,4.882,4.882,4.7401,4.7473,23356,0
2005-03-07,4.8521,4.8597,4.7923,4.7923,10566,0
2005-03-08,4.8597,4.8597,4.8597,4.8597,4948,0
2005-03-09,4.8597,4.8597,4.7697,4.7697,2676,0
2005-03-14,4.8597,4.8597,4.7999,4.8597,40393,0
2005-03-15,4.8597,4.9271,4.8597,4.9271,88547,0
2005-03-16,4.7999,4.8968,4.785,4.8968,20953,0
2005-03-17,4.9193,5.0391,4.8744,5.0391,6286,0
2005-03-18,5.0466,5.2111,5.0466,5.2111,13271,0
2005-03-21,5.1437,5.2334,5.1437,5.2334,14982,0
2005-03-22,4.9494,5.4876,4.9494,5.353,14711,0
2005-03-23,5.353,5.5851,5.2408,5.3008,17229,0
2005-03-24,5.3008,5.3008,5.3008,5.3008,536,0
2005-03-28,5.1437,5.2632,5.1437,5.2632,7320,0
2005-03-29,5.1437,5.1811,5.1437,5.1437,1606,0
2005-04-01,5.1738,5.1738,5.1437,5.1738,2141,0
2005-04-04,5.1364,5.1738,5.0988,5.1738,3775,0
2005-04-05,5.1437,5.226,5.1437,5.226,1074,0
2005-04-07,5.1586,5.4204,5.1586,5.368,16758,0
2005-04-08,5.2334,5.3756,5.2334,5.3756,19470,0
2005-04-12,5.196,5.196,5.1063,5.129,1873,0
2005-04-13,5.1437,5.1437,5.1063,5.1063,1443,0
2005-04-15,5.1063,5.1063,4.9718,5.0092,2141,0
2005-04-18,4.8895,4.8895,4.8895,4.8895,804,0
2005-04-19,5.0092,5.1063,5.0092,5.0689,1606,0
2005-04-20,5.0391,5.0391,5.0391,5.0391,804,0
2005-04-22,4.9642,4.9642,4.9642,4.9642,1338,0
2005-04-25,4.8895,4.8968,4.8895,4.8968,2411,0
2005-04-26,4.9417,4.9417,4.9417,4.9417,2676,0
2005-04-27,5.1063,5.1063,5.1063,5.1063,536,0
2005-04-29,4.8597,4.8597,4.8597,4.8597,6041,0
2005-05-04,4.9344,5.0466,4.9344,5.0466,2141,0
2005-05-05,5.0466,5.0466,4.9494,4.9494,2942,0
2005-05-06,4.9494,5.0542,4.9494,5.0542,1338,0
2005-05-09,5.1364,5.1364,4.9193,5.0391,8744,0
2005-05-10,4.9344,5.226,4.8373,4.8597,32963,0
2005-05-11,5.0466,5.1437,4.8895,4.9867,17673,0
2005-05-12,4.9867,5.0241,4.9867,5.0167,2942,0
2005-05-13,5.2334,5.2334,4.8597,5.0466,34259,0
2005-05-16,5.084,5.2334,5.084,5.1738,6691,0
2005-05-17,5.1586,5.1659,5.1586,5.1586,13374,0
2005-05-18,5.1586,5.1586,5.1513,5.1513,804,0
2005-05-19,5.1513,5.1513,5.1213,5.1213,2141,0
2005-05-25,5.1437,5.2334,5.1437,5.2334,536,0
2005-05-26,5.0689,5.196,5.0689,5.1364,15654,0
2005-05-27,5.1659,5.2334,5.1659,5.2334,40519,0
2005-05-31,5.0764,5.0764,5.0764,5.0764,269,0
2005-06-01,5.1738,5.196,5.1738,5.1811,40128,0
2005-06-03,5.1213,5.1213,5.1213,5.1213,2942,0
2005-06-07,5.0689,5.0764,5.0466,5.0466,14178,0
2005-06-08,5.0466,5.1586,5.0466,5.0914,25529,0
2005-06-09,5.1437,5.1738,5.1437,5.1437,34048,0
2005-06-10,5.1738,5.226,5.1738,5.226,12290,0
2005-06-13,5.226,5.226,5.1586,5.1738,3959,0
2005-06-15,5.1586,5.226,5.1586,5.2185,6691,0
2005-06-16,5.2334,5.2334,5.2334,5.2334,9628,0
2005-06-17,5.226,5.226,5.1738,5.226,17991,0
2005-06-20,5.226,5.2334,5.226,5.2334,3211,0
2005-06-21,5.226,5.2334,5.1738,5.1886,16586,0
2005-06-23,5.226,5.2334,5.226,5.226,3746,0
2005-06-27,5.2111,5.2334,5.2111,5.2334,2141,0
2005-06-28,5.1659,5.2334,5.1659,5.2334,4010,0
2005-06-29,5.1659,5.226,5.1586,5.2036,15248,0
2005-06-30,5.2334,5.2334,5.2334,5.2334,2676,0
2005-07-01,5.2334,5.3981,5.2334,5.323,9705,0
2005-07-05,5.3158,5.3906,5.3158,5.3906,1074,0
2005-07-06,5.3081,5.3081,5.3081,5.3081,1074,0
2005-07-08,5.2708,5.4128,5.2708,5.4128,14047,0
2005-07-11,5.4128,5.6073,5.3381,5.5699,13115,0
2005-07-13,5.5925,5.6969,5.5925,5.6969,11042,0
2005-07-14,5.6073,5.6073,5.6073,5.6073,1904,0
2005-07-15,5.6969,5.7718,5.6969,5.7567,3344,0
2005-07-18,5.7567,5.7868,5.5925,5.6073,12317,0
2005-07-19,5.6073,5.6073,5.6073,5.6073,269,0
2005-07-20,5.7267,5.7567,5.6969,5.6969,27550,0
2005-07-21,5.7567,5.7567,5.7567,5.7567,536,0
2005-07-22,5.7567,5.7718,5.6223,5.6519,16051,0
2005-07-26,5.7494,5.8317,5.6296,5.6969,13040,0
2005-07-27,5.7943,5.7943,5.7868,5.7943,8933,0
2005-07-28,5.7344,5.8317,5.6669,5.8164,49890,0
2005-07-29,5.8317,5.8317,5.6296,5.6598,20464,0
2005-08-01,5.8615,5.8615,5.7943,5.7943,3746,0
2005-08-02,5.8317,5.8317,5.6669,5.8317,21937,0
2005-08-04,5.869,6.3175,5.869,6.0634,34683,0
2005-08-05,6.1983,6.1983,6.0333,6.0333,3502,0
2005-08-08,6.1903,6.1903,5.9587,5.996,25139,0
2005-08-09,6.0483,6.2356,6.0483,6.2356,10205,0
2005-08-11,6.0932,6.1983,5.9587,6.1983,8194,0
2005-08-12,6.1983,6.1983,6.1983,6.1983,269,0
2005-08-16,6.1983,6.1983,6.1983,6.1983,536,0
2005-08-17,6.168,6.1983,6.168,6.1983,3211,0
2005-08-18,6.1453,6.1453,6.1453,6.1453,1606,0
2005-08-19,6.168,6.168,6.168,6.168,1606,0
2005-08-23,6.168,6.168,6.168,6.168,2676,0
2005-08-24,6.1903,6.1983,6.1903,6.1983,2141,0
2005-08-25,6.168,6.168,6.1453,6.1453,6691,0
2005-08-26,6.1983,6.1983,6.1983,6.1983,536,0
2005-08-29,6.1453,6.1983,6.1382,6.1983,804,0
2005-08-30,6.4447,6.4447,6.355,6.355,8960,0
2005-08-31,6.4297,6.7062,6.4297,6.5193,22458,0
2005-09-01,6.5045,6.5045,6.2654,6.2654,2999,0
2005-09-02,6.3622,6.5045,6.355,6.355,2065,0
2005-09-06,6.3622,6.3622,6.3101,6.3101,4819,0
2005-09-08,6.5045,6.5566,6.5045,6.5566,804,0
2005-09-09,6.9229,7.4762,6.9157,7.1175,52729,0
2005-09-12,7.2895,7.4466,7.0129,7.0129,23556,0
2005-09-13,7.0129,7.0429,6.7886,6.9005,56764,0
2005-09-14,6.8782,7.1026,6.7661,6.9157,63161,0
2005-09-15,7.0129,7.0129,6.8409,6.9679,67014,0
2005-09-16,6.9753,7.4089,6.9753,7.2372,22363,0
2005-09-19,7.3045,7.3045,7.0351,7.0351,18991,0
2005-09-20,7.1026,7.1923,7.1026,7.1252,10961,0
2005-09-21,7.2895,7.2895,7.1402,7.1923,7490,0
2005-09-22,7.1923,7.1923,7.1923,7.1923,5240,0
2005-09-23,7.2744,7.2744,7.1402,7.2669,4547,0
2005-09-26,7.1923,7.4165,7.0203,7.0651,22737,0
2005-09-27,7.0725,7.1026,7.0651,7.1026,1606,0
2005-09-28,7.4541,7.4541,7.1698,7.1923,11799,0
2005-09-29,7.1698,7.1923,7.1402,7.1923,9345,0
2005-09-30,7.1026,7.1402,6.9904,6.9904,46413,0
2005-10-03,7.2744,7.2744,7.155,7.1923,6626,0
2005-10-04,7.1402,7.2817,7.0651,7.1402,7390,0
2005-10-05,7.1026,7.2817,7.0651,7.2817,5715,0
2005-10-06,7.1026,7.1323,6.953,6.953,2141,0
2005-10-07,6.9157,7.0277,6.9157,6.9307,6286,0
2005-10-10,7.0501,7.0501,6.9157,6.9157,1737,0
2005-10-11,7.0129,7.0277,6.8932,6.9157,3211,0
2005-10-12,6.8932,7.0203,6.8258,6.9603,6263,0
2005-10-13,6.8782,6.9679,6.7288,6.9157,7548,0
2005-10-14,6.8258,7.0277,6.8258,6.8482,3087,0
2005-10-17,6.8482,7.0203,6.8482,7.0129,14058,0
2005-10-18,6.953,6.9904,6.953,6.9904,9602,0
2005-10-19,6.9904,7.1026,6.9904,7.1026,11692,0
2005-10-20,7.1026,7.1026,6.8482,6.8482,10691,0
2005-10-24,7.0725,7.0725,6.654,6.654,7359,0
2005-10-25,6.6389,6.654,6.542,6.542,2007,0
2005-10-26,6.7288,6.8932,6.7062,6.7361,4863,0
2005-10-27,6.7361,6.8932,6.654,6.8932,7792,0
2005-10-28,6.8932,7.1026,6.8932,7.0725,13374,0
2005-10-31,7.0277,7.1026,6.9157,6.9157,27320,0
2005-11-01,6.9904,6.9904,6.9157,6.9157,1731,0
2005-11-03,6.9157,6.9157,6.8185,6.8634,2409,0
2005-11-04,6.9083,6.9157,6.9083,6.9157,1859,0
2005-11-07,7.0129,7.0651,6.9083,7.0277,21698,0
2005-11-08,7.1026,7.1026,6.9229,6.9381,19449,0
2005-11-09,6.9753,6.9753,6.9753,6.9753,536,0
2005-11-11,7.1026,7.1026,7.1026,7.1026,3678,0
2005-11-15,7.0129,7.0129,7.0129,7.0129,536,0
2005-11-16,7.0129,7.0129,7.0129,7.0129,1074,0
2005-11-17,7.1026,7.1026,6.983,6.983,1099,0
2005-11-18,7.1026,7.1026,7.0725,7.1026,11936,0
2005-11-22,7.1026,7.1026,7.1026,7.1026,11234,0
2005-11-23,7.2744,7.2744,7.0876,7.1923,7623,0
2005-11-25,7.2446,7.4387,7.1175,7.3045,11504,0
2005-11-28,7.469,7.7082,7.1175,7.2146,67607,0
2005-11-29,7.2372,7.4242,6.9603,6.9603,44455,0
2005-11-30,7.1323,7.3419,7.1026,7.3419,44733,0
2005-12-01,7.3419,7.7004,7.3419,7.7004,72260,0
2005-12-02,7.85,8.2538,7.7979,8.2241,63577,0
2005-12-05,8.4035,8.9715,8.2837,8.8139,73021,0
2005-12-06,8.8298,9.0233,8.8298,8.9715,15650,0
2005-12-07,9.1812,9.1892,8.8224,8.8827,39503,0
2005-12-08,9.1004,9.727,8.9942,9.727,25503,0
2005-12-09,9.727,9.837,9.4592,9.632,38289,0
2005-12-12,9.54,10.094,9.3537,9.997,28685,0
2005-12-13,10.004,10.064,9.885,10.047,27219,0
2005-12-14,10.07,10.118,9.929,10.101,19959,0
2005-12-15,10.127,10.138,9.712,9.766,27175,0
2005-12-16,9.72,9.72,9.435,9.435,9243,0
2005-12-19,9.3089,10.07,9.1055,9.2773,60370,0
2005-12-20,9.2414,10.07,9.2414,10.07,18073,0
2005-12-21,9.937,10.07,9.906,10.07,10684,0
2005-12-22,9.893,10.01,9.4044,9.751,29658,0
2005-12-23,9.751,9.751,9.494,9.571,15234,0
2005-12-27,11.14,11.14,9.509,9.712,31648,0
2005-12-28,10.094,10.094,9.794,10.094,7364,0
2005-12-29,10.317,10.476,9.944,10.392,25269,0
2005-12-30,10.691,10.727,10.281,10.656,16354,0
2006-01-03,11.148,11.291,10.624,11.169,128354,0
2006-01-04,11.214,11.237,10.842,10.923,31462,0
2006-01-05,11.214,11.214,10.61,10.857,28559,0
2006-01-06,10.765,11.013,9.868,10.07,36368,0
2006-01-09,10.094,10.094,8.3212,8.4483,171637,0
2006-01-10,8.4483,8.9124,8.2014,8.4105,69626,0
2006-01-11,8.5835,8.5835,7.5513,7.7753,99150,0
2006-01-12,8.1121,8.1121,7.6633,7.9027,21126,0
2006-01-13,7.9251,8.0745,7.7979,7.8874,12479,0
2006-01-17,7.7004,7.8651,7.3567,7.6633,44679,0
2006-01-18,7.4913,7.7004,7.4762,7.6258,17152,0
2006-01-19,7.7381,8.4404,7.7004,8.291,30984,0
2006-01-20,8.1939,8.3735,7.9622,8.0669,26197,0
2006-01-23,8.1492,8.1567,7.5584,7.7381,22102,0
2006-01-24,7.7753,8.2988,7.7753,8.0894,24167,0
2006-01-25,8.4105,8.4105,8.2162,8.2162,9070,0
2006-01-26,8.351,8.6723,8.2241,8.627,16950,0
2006-01-27,8.7472,8.7846,8.4404,8.5981,9905,0
2006-01-30,8.5382,8.6657,8.3805,8.4105,8626,0
2006-01-31,8.5453,8.5534,7.8577,8.3363,13837,0
2006-02-01,8.7846,8.7846,8.4483,8.4483,6072,0
2006-02-02,8.5981,8.5981,8.2241,8.4185,7045,0
2006-02-03,8.6352,8.6352,8.3735,8.4105,6402,0
2006-02-06,8.2613,8.3137,7.8651,8.1342,31633,0
2006-02-07,7.8724,8.2241,7.5513,7.6782,40485,0
2006-02-08,7.6633,7.8651,7.5513,7.85,54457,0
2006-02-09,8.0295,8.5835,8.0295,8.269,22701,0
2006-02-10,8.4105,8.4105,7.9099,8.1865,16188,0
2006-02-13,8.1939,8.5981,8.1939,8.4787,18380,0
2006-02-14,8.3735,8.4483,8.3735,8.4334,68965,0
2006-02-15,8.4787,8.7544,8.4787,8.523,7873,0
2006-02-16,8.4255,8.5534,8.4255,8.5534,1813,0
2006-02-17,8.6723,8.6723,8.4185,8.5382,4718,0
2006-02-21,8.5605,8.5981,8.523,8.523,4519,0
2006-02-22,8.523,8.6657,8.2241,8.53,6586,0
2006-02-23,8.6723,8.7472,8.4787,8.6874,7841,0
2006-02-24,8.7472,8.7472,8.269,8.5382,1737,0
2006-02-27,8.7846,8.7846,8.3137,8.3288,5537,0
2006-02-28,8.2761,8.3062,7.85,7.9251,30907,0
2006-03-01,8.2465,8.2465,7.9998,7.9998,10527,0
2006-03-02,8.0372,8.4404,7.7004,8.4404,14303,0
2006-03-03,8.0221,8.3735,8.0144,8.0596,3579,0
2006-03-06,8.0221,8.9039,7.9251,8.5079,49205,0
2006-03-07,8.5981,8.5981,8.1644,8.269,10210,0
2006-03-08,8.1939,8.3062,8.0745,8.3062,3611,0
2006-03-09,8.2241,8.3363,8.0372,8.3363,22002,0
2006-03-10,8.1865,8.1865,8.0372,8.1121,1338,0
2006-03-13,8.1419,8.366,8.1419,8.2241,3010,0
2006-03-14,8.3735,8.3735,8.3137,8.3137,1004,0
2006-03-15,8.2241,8.2988,8.2241,8.2241,2204,0
2006-03-16,8.2162,8.4035,8.2162,8.2988,7732,0
2006-03-17,8.2988,8.4105,8.2988,8.3363,7445,0
2006-03-20,8.3363,8.4105,8.3363,8.4035,8777,0
2006-03-21,8.3735,8.3735,7.9998,7.9998,14664,0
2006-03-22,8.1492,8.1492,7.9998,8.0072,4814,0
2006-03-23,8.1492,8.1492,7.9998,8.0072,21270,0
2006-03-24,8.0072,8.1793,8.0072,8.0372,4834,0
2006-03-27,8.2091,8.2091,8.0072,8.0445,9500,0
2006-03-28,8.0372,8.4035,8.0372,8.0819,18840,0
2006-03-29,8.0971,8.2241,8.0519,8.0745,5684,0
2006-03-30,8.119,8.2241,8.0519,8.0745,3992,0
2006-03-31,8.2837,8.2837,8.1121,8.2014,7977,0
2006-04-03,8.0745,8.119,8.0445,8.0519,1865,0
2006-04-04,8.0519,8.2465,8.0519,8.0596,4280,0
2006-04-05,8.1865,8.1865,8.0144,8.0519,5965,0
2006-04-06,8.2241,8.2241,8.0295,8.0295,2963,0
2006-04-07,7.9998,8.0072,7.9998,8.0072,4641,0
2006-04-10,8.0819,8.0971,7.9998,8.0072,5376,0
2006-04-11,8.1269,8.2241,8.0072,8.0072,1420,0
2006-04-12,8.0072,8.2241,8.0072,8.1121,4286,0
2006-04-13,8.0519,8.0519,8.0295,8.0295,2415,0
2006-04-17,8.0072,8.2241,8.0072,8.2241,3604,0
2006-04-18,8.1939,8.4483,8.0745,8.2313,6865,0
2006-04-19,8.3363,8.3363,8.0894,8.1492,3076,0
2006-04-20,8.0372,8.0372,8.0072,8.0072,2148,0
2006-04-24,8.0372,8.1567,8.0144,8.0819,4307,0
2006-04-25,8.0372,8.2162,8.0295,8.2162,6200,0
2006-04-26,8.2241,8.4035,8.0894,8.2241,4920,0
2006-04-27,8.2613,8.4105,8.2613,8.2988,5888,0
2006-04-28,8.4105,8.4483,8.269,8.269,15470,0
2006-05-01,8.3062,8.3062,8.2162,8.2538,2459,0
2006-05-03,8.1121,8.2241,8.1121,8.1121,3411,0
2006-05-04,8.2091,8.2091,8.0372,8.0372,5525,0
2006-05-05,8.0295,8.2241,7.9922,8.2241,13001,0
2006-05-08,8.2241,8.2241,7.9401,8.1939,4373,0
2006-05-09,8.2091,8.291,8.2091,8.291,1122,0
2006-05-10,8.0072,8.1644,6.9381,8.1419,21845,0
2006-05-11,7.4316,8.3735,7.4316,8.0372,6218,0
2006-05-12,7.85,7.85,7.85,7.85,134,0
2006-05-15,7.7753,7.7753,7.5809,7.7753,5524,0
2006-05-16,7.7753,7.8651,7.506,7.8651,13793,0
2006-05-17,7.9251,7.9622,7.6633,7.85,7825,0
2006-05-18,7.7082,7.7082,7.506,7.5584,6202,0
2006-05-22,7.4913,7.4913,7.1772,7.2895,12375,0
2006-05-23,7.2895,7.4019,7.2521,7.4019,6149,0
2006-05-24,7.4762,7.4762,7.3941,7.3941,6730,0
2006-05-25,7.4019,7.4762,7.2146,7.4762,12245,0
2006-05-26,7.4762,7.5584,7.4762,7.5584,703,0
2006-05-30,7.4762,7.4762,7.3717,7.4611,9249,0
2006-05-31,7.469,7.85,7.4611,7.7753,18238,0
2006-06-01,7.6258,7.6258,7.1026,7.3194,21956,0
2006-06-02,7.2895,7.4466,7.2146,7.2596,3611,0
2006-06-05,7.4019,7.4019,7.2146,7.2521,4459,0
2006-06-06,7.2521,7.2521,7.1998,7.2521,3669,0
2006-06-07,7.1998,7.1998,7.1998,7.1998,1873,0
2006-06-08,7.3269,7.3269,7.1622,7.1772,1007,0
2006-06-09,7.4762,7.4762,7.155,7.2521,12179,0
2006-06-12,7.1772,7.1772,6.355,6.654,5898,0
2006-06-13,6.5045,7.1698,6.2799,6.6912,28344,0
2006-06-14,6.7288,7.0351,6.7288,7.005,2805,0
2006-06-15,7.1026,7.7004,7.1026,7.611,17475,0
2006-06-16,7.5809,7.611,7.1026,7.611,3243,0
2006-06-19,7.7004,7.85,7.7004,7.8355,2201,0
2006-06-20,7.85,8.2162,7.7232,7.7979,8213,0
2006-06-21,7.7753,7.8651,7.7753,7.85,2007,0
2006-06-22,7.85,7.85,7.506,7.6782,14205,0
2006-06-23,7.3717,7.6258,7.3717,7.4988,1825,0
2006-06-26,7.8355,7.8355,6.9157,7.11,23484,0
2006-06-27,7.2521,7.2521,6.7361,6.8409,25014,0
2006-06-28,6.7587,7.3567,6.7587,7.2222,5952,0
2006-06-29,7.4019,7.4019,6.7886,7.1026,5149,0
2006-06-30,7.0725,7.0725,7.0725,7.0725,134,0
2006-07-05,6.9083,7.1402,6.8258,6.9381,10094,0
2006-07-06,7.7381,7.768,7.4762,7.4762,2139,0
2006-07-07,7.4837,7.4837,7.2521,7.4316,2876,0
2006-07-10,7.6633,7.6633,7.5513,7.5513,1358,0
2006-07-11,7.3269,7.3567,6.953,7.2968,2942,0
2006-07-12,7.469,7.4762,7.2372,7.3493,3069,0
2006-07-13,7.4387,7.4387,7.2521,7.3794,3488,0
2006-07-14,7.5287,7.5287,7.1772,7.1772,3122,0
2006-07-17,7.6258,7.7004,7.2521,7.2521,3212,0
2006-07-18,7.2895,7.506,7.2521,7.4611,2691,0
2006-07-19,7.4242,7.5287,7.3419,7.3642,4349,0
2006-07-20,7.4019,7.4019,6.9157,7.155,7930,0
2006-07-21,7.1698,7.1772,7.1026,7.1698,16988,0
2006-07-24,7.0575,7.1772,6.8409,7.1772,7082,0
2006-07-25,7.1402,7.1772,6.9679,7.0651,4292,0
2006-07-26,6.811,6.8482,6.811,6.8482,2208,0
2006-07-27,7.1402,7.1772,6.7139,7.0129,18426,0
2006-07-28,7.0129,7.1772,6.8857,6.9679,508096,0
2006-07-31,7.1772,7.1772,6.9381,6.953,22265,0
2006-08-01,6.9381,7.0129,6.9157,6.953,39996,0
2006-08-02,6.9157,7.0277,6.9157,6.9307,10566,0
2006-08-03,7.0277,7.0277,6.8782,6.9455,8092,0
2006-08-04,6.9157,6.9979,6.8932,6.9157,11879,0
2006-08-07,6.953,7.005,6.8857,6.8857,32901,0
2006-08-08,6.8782,6.9005,6.8409,6.8782,3880,0
2006-08-09,6.9753,6.983,6.7587,6.7736,14047,0
2006-08-10,6.7288,6.8033,6.7288,6.7288,9366,0
2006-08-11,6.8707,6.8707,6.7661,6.8033,8659,0
2006-08-14,6.8033,6.9005,6.7288,6.9005,7364,0
2006-08-15,6.8782,6.8782,6.8409,6.8409,3611,0
2006-08-16,6.8185,6.8185,6.8185,6.8185,2124,0
2006-08-17,6.8333,6.8782,6.8185,6.8782,4549,0
2006-08-18,6.8258,6.8782,6.8258,6.8782,3139,0
2006-08-21,6.9157,6.9753,6.8782,6.8932,10430,0
2006-08-22,6.9157,6.9904,6.811,6.9455,13671,0
2006-08-23,6.953,7.0129,6.8185,6.8185,28148,0
2006-08-24,6.811,6.8185,6.7288,6.7288,3556,0
2006-08-25,6.8482,6.8634,6.7661,6.7661,4934,0
2006-08-28,6.7886,6.7886,6.7661,6.7661,2981,0
2006-08-29,6.9083,6.9083,6.7661,6.7959,13077,0
2006-08-30,6.7736,6.8782,6.7661,6.7661,11633,0
2006-08-31,6.8033,6.8409,6.7661,6.8185,22804,0
2006-09-01,6.8033,6.8033,6.542,6.7288,31343,0
2006-09-05,6.7288,6.7437,6.7288,6.7437,4280,0
2006-09-06,6.7437,6.7437,6.6691,6.6912,8339,0
2006-09-07,6.7288,6.7288,6.6613,6.6613,40199,0
2006-09-08,6.7736,6.7736,6.6912,6.7288,37246,0
2006-09-11,6.6613,6.6613,6.6241,6.6241,1206,0
2006-09-12,6.7213,6.7213,6.654,6.654,5775,0
2006-09-13,6.654,6.7288,6.654,6.7288,3524,0
2006-09-14,6.7288,6.7288,6.7213,6.7288,14879,0
2006-09-15,6.7288,6.7288,6.654,6.7288,20667,0
2006-09-18,6.7288,6.7288,6.654,6.7288,13374,0
2006-09-19,6.7213,6.7288,6.7213,6.7288,1407,0
2006-09-20,6.654,6.654,6.654,6.654,269,0
2006-09-21,6.7288,6.7288,6.654,6.6613,13622,0
2006-09-22,6.7288,6.7288,6.7062,6.7288,102520,0
2006-09-25,6.7288,6.8033,6.7288,6.8033,3211,0
2006-09-26,6.8033,6.8033,6.6912,6.7288,4547,0
2006-09-27,6.7288,6.7288,6.7288,6.7288,2942,0
2006-09-28,6.8033,6.8033,6.7288,6.7288,2942,0
2006-09-29,6.7661,7.1026,6.7661,6.9005,21742,0
2006-10-02,6.8932,7.2521,6.8782,7.0501,18506,0
2006-10-03,7.1622,7.1622,6.9083,6.9083,11485,0
2006-10-04,6.8033,6.9904,6.8033,6.9904,15918,0
2006-10-05,7.0203,7.0501,6.9229,6.9229,11772,0
2006-10-06,7.0429,7.0429,6.8782,6.8782,11085,0
2006-10-09,6.9307,6.9307,6.8857,6.8857,2473,0
2006-10-10,6.8782,6.8857,6.8409,6.8409,16855,0
2006-10-11,6.9307,6.9455,6.9307,6.9455,5308,0
2006-10-12,6.953,6.953,6.8258,6.8409,13333,0
2006-10-13,6.8409,6.9157,6.8409,6.9157,6132,0
2006-10-16,6.9083,6.9083,6.8409,6.8409,5619,0
2006-10-17,6.8409,6.9307,6.8409,6.856,10831,0
2006-10-18,6.8782,6.9307,6.8782,6.9157,43899,0
2006-10-19,6.856,6.9904,6.856,6.9381,59536,0
2006-10-20,7.0203,7.1698,6.9603,7.0876,131849,0
2006-10-23,7.1026,7.469,7.1026,7.3419,153421,0
2006-10-24,7.2895,7.469,7.2895,7.3269,9900,0
2006-10-25,7.4165,7.5139,7.3941,7.4762,43627,0
2006-10-26,7.4762,7.4762,7.4541,7.4541,6350,0
2006-10-27,7.4165,7.4387,7.2372,7.3341,15344,0
2006-10-30,7.3269,7.3269,7.2521,7.2521,4671,0
2006-10-31,7.3269,7.3941,7.2521,7.2521,10126,0
2006-11-01,7.2521,7.3642,7.2521,7.2895,11369,0
2006-11-02,7.2521,7.3567,7.1026,7.1772,31371,0
2006-11-03,7.1252,7.1998,7.11,7.1323,12574,0
2006-11-06,7.2744,7.3567,7.0651,7.1026,19269,0
2006-11-07,7.0575,7.1402,7.0129,7.0129,55825,0
2006-11-08,7.0651,7.095,7.0501,7.0501,1839,0
2006-11-09,7.1622,7.3493,7.0351,7.0501,19051,0
2006-11-10,6.9455,7.0802,6.9455,7.0802,4948,0
2006-11-13,7.1026,7.1472,7.0277,7.0651,33439,0
2006-11-14,7.0429,7.0802,7.0277,7.0277,1392,0
2006-11-15,7.1026,7.1026,6.9904,7.0802,5857,0
2006-11-16,7.0501,7.1772,7.0277,7.0501,6157,0
2006-11-17,7.095,7.095,6.9904,7.095,5754,0
2006-11-20,7.005,7.0802,6.983,7.0277,7892,0
2006-11-21,7.0277,7.0651,6.9904,7.0203,60095,0
2006-11-22,7.0277,7.1026,6.9904,7.1026,16539,0
2006-11-24,7.1772,7.1772,7.1772,7.1772,802,0
2006-11-27,7.155,7.1772,7.11,7.1472,9670,0
2006-11-28,7.155,7.1772,7.0876,7.1772,14580,0
2006-11-29,7.1472,7.1772,7.1472,7.1472,4716,0
2006-11-30,7.1772,7.1998,7.1323,7.1472,6339,0
2006-12-01,7.3269,7.3269,7.1472,7.1472,10149,0
2006-12-04,7.2817,7.2817,7.1323,7.1622,13999,0
2006-12-05,7.1472,7.1772,7.1472,7.1772,4037,0
2006-12-06,7.1772,7.2072,7.1472,7.1472,8215,0
2006-12-07,7.1472,7.1998,7.1472,7.1772,11034,0
2006-12-08,7.1923,7.2521,7.1622,7.1772,9499,0
2006-12-11,7.1772,7.2222,7.1472,7.2222,35812,0
2006-12-12,7.2146,7.2222,7.1772,7.2146,4153,0
2006-12-13,7.1772,7.2521,7.1772,7.2372,5888,0
2006-12-14,7.185,7.2372,7.1772,7.1772,15977,0
2006-12-15,7.1772,7.2372,7.1772,7.2072,9969,0
2006-12-18,7.185,7.2295,7.1772,7.185,8421,0
2006-12-19,7.1402,7.1402,6.8258,7.0725,46689,0
2006-12-20,7.1026,7.1026,7.0277,7.0651,68029,0
2006-12-21,7.0651,7.1252,7.0651,7.11,5219,0
2006-12-22,7.0802,7.185,7.0575,7.11,10231,0
2006-12-26,7.1472,7.2372,7.1323,7.2295,16988,0
2006-12-27,7.1772,7.1772,7.155,7.155,2473,0
2006-12-28,7.11,7.1772,7.0575,7.1323,15531,0
2006-12-29,7.11,7.1698,7.11,7.1472,9689,0
2007-01-03,7.11,7.1923,7.11,7.1923,93695,0
2007-01-04,7.2372,7.2521,7.2072,7.2446,5323,0
2007-01-05,7.2072,7.2521,7.1252,7.1252,3605,0
2007-01-08,7.11,7.155,7.11,7.155,1470,0
2007-01-09,7.1622,7.2372,7.1252,7.1323,12859,0
2007-01-10,7.2146,7.2372,7.1698,7.2146,8190,0
2007-01-11,7.1472,7.2072,7.1026,7.155,12574,0
2007-01-12,7.1175,7.1698,7.0725,7.1622,17912,0
2007-01-16,7.1175,7.1402,7.1026,7.1026,20893,0
2007-01-17,7.1402,7.1402,7.1402,7.1402,3746,0
2007-01-18,7.1402,7.1402,7.0575,7.0651,6458,0
2007-01-19,7.1026,7.1026,7.0501,7.0725,14727,0
2007-01-22,7.0876,7.1026,7.0876,7.1026,6098,0
2007-01-23,6.8409,6.983,6.8033,6.9381,12977,0
2007-01-24,7.1026,7.3419,7.0501,7.1026,272256,0
2007-01-25,7.1252,7.2521,7.11,7.185,14446,0
2007-01-26,7.11,7.1998,7.11,7.185,2741,0
2007-01-29,7.2146,7.2895,7.1698,7.2446,20512,0
2007-01-30,7.2521,7.2521,7.1252,7.1622,8690,0
2007-01-31,7.0876,7.155,7.0351,7.155,13374,0
2007-02-01,7.2295,7.2295,7.0651,7.1923,14711,0
2007-02-02,7.1772,7.185,7.1323,7.155,14932,0
2007-02-05,7.1026,7.3419,7.1026,7.2372,59990,0
2007-02-06,7.155,7.2072,7.155,7.1772,7403,0
2007-02-07,7.1772,7.1772,7.1402,7.155,21893,0
2007-02-08,7.1698,7.1772,7.1175,7.1402,10298,0
2007-02-09,7.095,7.1772,7.095,7.1698,19108,0
2007-02-12,7.1026,7.155,6.8185,7.095,36821,0
2007-02-13,7.095,7.1772,7.0651,7.1772,84317,0
2007-02-14,7.1772,7.1772,7.11,7.11,2141,0
2007-02-15,7.1026,7.1402,7.1026,7.1323,1470,0
2007-02-16,7.11,7.1998,7.11,7.1998,3943,0
2007-02-20,7.1323,7.1402,7.1175,7.1402,5769,0
2007-02-21,7.1402,7.1772,7.1402,7.1772,9548,0
2007-02-22,7.1323,7.1923,7.1323,7.1923,55225,0
2007-02-23,7.2146,7.2372,7.1402,7.2372,29637,0
2007-02-26,7.2521,7.2521,7.1698,7.2146,98552,0
2007-02-27,7.1026,7.155,6.9904,7.1175,17971,0
2007-02-28,7.1402,7.1772,7.1402,7.1772,20333,0
2007-03-01,7.1323,7.155,7.0651,7.1402,20258,0
2007-03-02,7.1402,7.1472,7.1026,7.1026,25911,0
2007-03-05,7.1026,7.1252,7.0277,7.0876,60250,0
2007-03-06,7.1026,7.1923,7.1026,7.1402,53905,0
2007-03-07,7.095,7.11,7.0651,7.0651,50312,0
2007-03-08,7.1026,7.1402,7.1026,7.1026,1470,0
2007-03-09,7.1026,7.1998,7.1026,7.1998,27834,0
2007-03-12,7.1402,7.2146,7.1402,7.1622,34611,0
2007-03-13,7.1622,7.1998,7.1402,7.1772,20906,0
2007-03-14,7.1772,7.1998,7.1472,7.1698,7278,0
2007-03-15,7.1772,7.1772,7.1472,7.1622,1470,0
2007-03-16,7.1622,7.1698,7.0802,7.095,24644,0
2007-03-19,7.2072,7.2072,7.0429,7.1998,15742,0
2007-03-20,7.1698,7.2146,7.1402,7.2072,33066,0
2007-03-21,7.2072,7.2222,7.1472,7.185,3655,0
2007-03-22,7.185,7.2072,7.155,7.1772,5533,0
2007-03-23,7.1252,7.2146,7.005,7.0129,9445,0
2007-03-26,7.0575,7.1323,7.0575,7.095,2094,0
2007-03-27,7.1622,7.1622,7.0501,7.1323,295060,0
2007-03-28,7.095,7.1252,7.0277,7.1026,18959,0
2007-03-29,7.0575,7.0725,7.0351,7.0725,2274,0
2007-03-30,7.1175,7.1323,7.1026,7.11,17419,0
2007-04-02,7.0725,7.11,7.0575,7.11,3155,0
2007-04-03,7.0651,7.1402,7.0575,7.1252,8544,0
2007-04-04,7.095,7.11,7.0651,7.0802,10431,0
2007-04-05,7.0351,7.1698,7.0351,7.1026,3596,0
2007-04-09,7.11,7.1622,7.1026,7.1402,3877,0
2007-04-10,7.1175,7.1402,7.1026,7.1252,2376,0
2007-04-11,7.0802,7.1323,7.0802,7.11,3478,0
2007-04-12,7.0876,7.1026,7.0802,7.1026,5230,0
2007-04-13,7.0501,7.095,7.0351,7.095,1669,0
2007-04-16,7.0501,7.0876,6.9904,7.0876,14983,0
2007-04-17,7.0429,7.0429,6.9679,7.005,7404,0
2007-04-18,7.0429,7.1402,7.0351,7.1402,22135,0
2007-04-19,7.0575,7.0575,7.0277,7.0277,2141,0
2007-04-20,7.0277,7.1323,6.9679,7.1252,13476,0
2007-04-23,7.0277,7.0277,6.9679,6.9753,58103,0
2007-04-24,6.9307,6.9381,6.9229,6.9229,9096,0
2007-04-25,6.9381,6.9381,6.8033,6.8033,18508,0
2007-04-26,6.811,6.8258,6.7062,6.7437,21452,0
2007-04-27,6.7288,6.8033,6.7288,6.7509,10413,0
2007-04-30,6.7213,6.7736,6.654,6.654,47472,0
2007-05-01,6.6466,6.7288,6.6466,6.6912,31492,0
2007-05-02,6.7736,6.8033,6.6912,6.8033,24785,0
2007-05-03,6.7959,6.953,6.7437,6.8333,54703,0
2007-05-04,6.811,6.811,6.7288,6.7811,6822,0
2007-05-07,6.811,6.8258,6.7437,6.8258,11452,0
2007-05-08,6.811,6.811,6.8033,6.8033,668,0
2007-05-09,6.7736,6.8782,6.7361,6.8707,5673,0
2007-05-10,6.8707,6.8782,6.8258,6.8707,5774,0
2007-05-11,6.8707,6.8932,6.8258,6.8258,4228,0
2007-05-14,6.8857,6.8857,6.8258,6.856,89073,0
2007-05-15,6.8707,6.9005,6.8409,6.8409,14379,0
2007-05-16,6.8333,6.8333,6.7288,6.7509,11937,0
2007-05-17,6.7587,6.8185,6.7587,6.8185,3344,0
2007-05-18,6.7886,6.811,6.7886,6.8033,18991,0
2007-05-21,6.8857,6.9083,6.8707,6.8707,5350,0
2007-05-22,6.983,6.983,6.7661,6.811,6567,0
2007-05-23,6.7661,6.8409,6.7661,6.8333,8465,0
2007-05-24,6.856,6.856,6.7139,6.7361,38310,0
2007-05-25,6.7959,6.7959,6.7509,6.7509,1969,0
2007-05-29,6.7509,6.8409,6.6764,6.8409,7011,0
2007-05-30,6.7886,6.8634,6.7886,6.8333,5689,0
2007-05-31,6.8185,6.8707,6.7959,6.7959,3611,0
2007-06-01,6.8033,6.8033,6.7811,6.7811,1206,0
2007-06-04,6.7288,6.7587,6.7288,6.7361,1873,0
2007-06-05,6.7661,6.7661,6.7361,6.7361,4159,0
2007-06-06,6.7361,6.7361,6.6091,6.7288,115471,0
2007-06-07,6.6988,6.6988,6.6389,6.654,21534,0
2007-06-08,6.6691,6.6691,6.6466,6.6691,5108,0
2007-06-11,6.7213,6.811,6.654,6.7437,31135,0
2007-06-12,6.7213,6.7509,6.6988,6.7139,3076,0
2007-06-13,6.7288,6.7437,6.7213,6.7213,3076,0
2007-06-14,6.7361,6.7437,6.6613,6.7062,15650,0
2007-06-15,6.7062,6.7139,6.6691,6.6912,13422,0
2007-06-18,6.6912,6.7139,6.6691,6.6691,4303,0
2007-06-19,6.6691,6.6988,6.6166,6.6613,20073,0
2007-06-20,6.6314,6.6613,6.6166,6.6241,40717,0
2007-06-21,6.6613,6.7062,6.6166,6.6166,20204,0
2007-06-22,6.6764,6.6764,6.6166,6.6466,3939,0
2007-06-25,6.6912,6.6912,6.6166,6.6166,29555,0
2007-06-26,6.6912,6.6912,6.6091,6.6091,27047,0
2007-06-27,6.5792,6.6314,6.482,6.5271,9888,0
2007-06-28,6.5867,6.5867,6.4297,6.482,4201,0
2007-06-29,6.5867,6.6314,6.5644,6.6166,8231,0
2007-07-02,6.4072,6.6015,6.4072,6.5644,12509,0
2007-07-03,6.5943,6.5943,6.4072,6.4072,10699,0
2007-07-05,6.5271,6.5341,6.4672,6.5045,11006,0
2007-07-06,6.5792,6.6613,6.5792,6.6241,13574,0
2007-07-09,6.5341,6.5491,6.497,6.5491,5221,0
2007-07-10,6.4743,6.5792,6.4523,6.497,12339,0
2007-07-11,6.4523,6.4523,6.1605,6.1605,29026,0
2007-07-12,6.1305,6.3922,6.0783,6.2356,27198,0
2007-07-13,6.3701,6.3701,6.2277,6.2356,15392,0
2007-07-16,6.183,6.2654,6.1755,6.2052,6756,0
2007-07-17,6.0857,6.1382,5.9064,5.9659,30141,0
2007-07-18,6.0034,6.0034,5.9064,5.9587,13815,0
2007-07-19,5.9214,5.9214,5.854,5.8987,13430,0
2007-07-20,5.9214,5.9436,5.8164,5.9064,14291,0
2007-07-23,5.9511,5.9811,5.9137,5.9659,3478,0
2007-07-24,5.9811,5.9811,5.9287,5.9587,5305,0
2007-07-25,5.9064,5.9511,5.8015,5.8015,10506,0
2007-07-26,5.8015,5.8015,5.7195,5.7195,48909,0
2007-07-27,5.6819,5.6895,5.6446,5.6446,149305,0
2007-07-30,5.6373,5.6519,5.6073,5.6073,16477,0
2007-07-31,5.3305,5.6073,5.2408,5.2408,84473,0
2007-08-01,5.2408,5.4724,5.1513,5.4578,19943,0
2007-08-02,5.5549,5.712,5.3981,5.4876,19701,0
2007-08-03,5.5699,5.6373,5.5324,5.5475,152682,0
2007-08-06,5.6819,5.6819,5.3458,5.51,38527,0
2007-08-07,5.5324,5.5475,5.2334,5.3305,14522,0
2007-08-08,5.2408,5.6223,5.2408,5.5998,18458,0
2007-08-09,5.5998,5.6819,5.5475,5.5998,178368,0
2007-08-10,5.3906,5.6598,5.3906,5.6598,14756,0
2007-08-13,5.4053,5.7195,5.4053,5.6446,97183,0
2007-08-14,5.6446,5.6446,5.5772,5.6073,7970,0
2007-08-15,5.4654,5.5248,5.4279,5.4352,13310,0
2007-08-16,5.3831,5.4053,5.3305,5.3756,38937,0
2007-08-17,5.4204,5.8465,5.4204,5.6446,46341,0
2007-08-20,5.8015,5.9511,5.6296,5.6296,335307,0
2007-08-21,5.6819,5.7943,5.6819,5.7418,13179,0
2007-08-22,5.7344,5.7791,5.712,5.7267,12654,0
2007-08-23,5.7195,5.7868,5.7045,5.7195,15925,0
2007-08-24,5.7868,6.0034,5.7868,5.996,72243,0
2007-08-27,6.0183,6.0183,5.854,5.9587,96795,0
2007-08-28,5.9659,6.0707,5.9659,6.0483,6150,0
2007-08-29,6.1082,6.1234,6.0707,6.1082,9392,0
2007-08-30,6.2129,6.355,6.2129,6.3401,14580,0
2007-08-31,6.355,6.355,6.1903,6.3026,14014,0
2007-09-04,6.3622,6.3622,6.1903,6.3101,13507,0
2007-09-05,6.3475,6.4072,6.3475,6.3772,11637,0
2007-09-06,6.3999,6.4743,6.3999,6.4743,133083,0
2007-09-07,6.482,6.497,6.3026,6.385,14821,0
2007-09-10,6.3701,6.3701,6.2878,6.325,61570,0
2007-09-11,6.2799,6.2951,6.1234,6.1234,48301,0
2007-09-12,6.1305,6.1305,5.824,5.824,30080,0
2007-09-13,5.8762,6.168,5.8465,6.168,10297,0
2007-09-14,6.2878,6.4072,6.2575,6.3026,9902,0
2007-09-17,6.2504,6.4596,5.8317,5.996,111897,0
2007-09-18,5.8987,5.9436,5.8389,5.8762,8815,0
2007-09-19,5.869,6.0707,5.869,6.0557,5407,0
2007-09-20,6.0408,6.0557,6.0111,6.0483,3211,0
2007-09-21,6.1382,6.1382,5.9587,5.9587,5619,0
2007-09-24,5.9436,6.0183,5.9064,5.9885,30714,0
2007-09-25,6.0034,6.3175,5.9064,6.3175,17328,0
2007-09-26,6.0034,6.2878,5.9064,5.9511,8025,0
2007-09-27,5.9511,5.9735,5.9511,5.9659,668,0
2007-09-28,6.0034,6.0034,5.9064,5.9287,11788,0
2007-10-01,5.9214,5.9214,5.7943,5.854,12796,0
2007-10-02,5.8987,5.8987,5.6819,5.7344,21601,0
2007-10-03,5.6669,5.7943,5.6669,5.7567,13681,0
2007-10-04,5.7195,5.7344,5.6746,5.712,9103,0
2007-10-05,5.7267,5.7267,5.6969,5.7267,1074,0
2007-10-08,5.7045,5.7943,5.7045,5.7494,3267,0
2007-10-09,5.7195,5.7943,5.6895,5.7791,57651,0
2007-10-10,5.7418,5.7943,5.712,5.7943,23539,0
2007-10-11,5.8015,6.0857,5.7567,5.7567,17988,0
2007-10-12,5.7943,5.7943,5.7195,5.7718,3176,0
2007-10-15,5.7943,5.7943,5.7494,5.7494,8025,0
2007-10-16,5.7344,5.7344,5.6149,5.6669,5365,0
2007-10-17,5.6223,5.6223,5.4352,5.495,8025,0
2007-10-18,5.443,5.6895,5.443,5.6149,12311,0
2007-10-19,5.6073,5.6073,5.4352,5.4352,6552,0
2007-10-22,5.4352,5.4801,5.1586,5.196,37539,0
2007-10-23,5.1811,5.2334,5.1586,5.2334,11234,0
2007-10-24,5.1586,5.1586,4.8744,4.9119,30858,0
2007-10-25,4.4857,4.5755,4.1868,4.471,232863,0
2007-10-26,4.4934,4.7325,4.411,4.7177,32805,0
2007-10-29,4.7101,4.7771,4.628,4.628,30216,0
2007-10-30,4.6431,4.6431,4.5156,4.5232,16287,0
2007-10-31,4.508,4.5606,4.4483,4.5008,43740,0
2007-11-01,4.396,4.5679,4.396,4.5455,14197,0
2007-11-02,4.5455,4.5455,4.4335,4.5156,41220,0
2007-11-05,4.411,4.6654,4.411,4.4857,42855,0
2007-11-06,4.5232,4.5232,4.4561,4.4632,34176,0
2007-11-07,4.471,4.4857,4.4409,4.4483,28122,0
2007-11-08,4.4561,4.4561,4.3887,4.3887,37119,0
2007-11-09,4.3812,4.411,4.2988,4.2988,16574,0
2007-11-12,4.2915,4.3812,4.2915,4.3587,39909,0
2007-11-13,4.3735,4.411,4.3735,4.396,25736,0
2007-11-14,4.4483,4.4483,4.3587,4.3587,12502,0
2007-11-15,4.3812,4.3812,4.3512,4.3587,50892,0
2007-11-16,4.4183,4.4183,4.3512,4.3512,229931,0
2007-11-19,4.3661,4.3887,4.2915,4.3364,35624,0
2007-11-20,4.2915,4.3139,4.2464,4.2464,26650,0
2007-11-21,4.2017,4.3063,4.1868,4.2464,45605,0
2007-11-23,4.3139,4.411,4.2392,4.3139,23709,0
2007-11-26,4.2988,4.3512,4.254,4.3063,79177,0
2007-11-27,4.3512,4.3512,4.2242,4.2314,15732,0
2007-11-28,4.2242,4.2839,4.2017,4.2763,161457,0
2007-11-29,4.2314,4.3364,4.2314,4.3287,24503,0
2007-11-30,4.3735,4.411,4.3437,4.3437,34257,0
2007-12-03,4.3887,4.4857,4.1868,4.2017,49173,0
2007-12-04,4.3139,4.4857,4.3063,4.4785,11608,0
2007-12-05,4.4183,4.4183,4.3887,4.3887,8557,0
2007-12-06,4.4035,4.4183,4.4035,4.4183,7303,0
2007-12-07,4.396,4.396,4.3437,4.3661,25679,0
2007-12-10,4.3735,4.4183,4.3661,4.4035,16539,0
2007-12-11,4.411,4.4561,4.3735,4.3735,39891,0
2007-12-12,4.4785,4.5606,4.3887,4.4261,50228,0
2007-12-13,4.411,4.4483,4.3887,4.4035,28115,0
2007-12-14,4.3887,4.4785,4.3812,4.4483,56406,0
2007-12-17,4.4857,4.5232,4.411,4.5232,18458,0
2007-12-18,4.5606,4.5606,4.4261,4.4483,39458,0
2007-12-19,4.4632,4.471,4.2839,4.3887,42222,0
2007-12-20,4.411,4.5232,4.411,4.411,36050,0
2007-12-21,4.411,4.4335,4.3735,4.3735,21138,0
2007-12-24,4.4561,4.5979,4.4561,4.5383,24601,0
2007-12-26,4.4335,4.5905,4.411,4.5455,34467,0
2007-12-27,4.508,4.6579,4.4561,4.628,25955,0
2007-12-28,4.5606,4.5606,4.4483,4.4857,33692,0
2007-12-31,4.4561,4.5679,4.2691,4.5156,51536,0
2008-01-02,4.7025,4.7101,4.4261,4.5232,45958,0
2008-01-03,4.5979,4.7401,4.5979,4.6951,20228,0
2008-01-04,4.7473,4.755,4.6353,4.7025,20170,0
2008-01-07,4.5979,4.6353,4.5979,4.6056,10399,0
2008-01-08,4.7025,4.7025,4.6353,4.6353,5350,0
2008-01-09,4.7101,4.7473,4.5232,4.5308,29011,0
2008-01-10,4.7249,4.7249,4.5308,4.5606,2805,0
2008-01-11,4.5679,4.5979,4.4561,4.5755,12038,0
2008-01-14,4.5679,4.583,4.3364,4.471,37098,0
2008-01-15,4.3887,4.7697,3.8203,4.3287,137371,0
2008-01-16,4.4483,5.2784,4.3661,5.2334,103888,0
2008-01-17,5.1063,5.2559,4.5606,4.5606,56516,0
2008-01-18,4.7401,5.1213,4.6431,4.8373,34733,0
2008-01-22,4.4785,4.7025,4.4483,4.7025,20719,0
2008-01-23,4.5679,4.6353,4.5156,4.5383,18579,0
2008-01-24,4.5455,4.5755,4.4785,4.5679,8589,0
2008-01-25,4.6725,4.7177,4.6725,4.6951,5769,0
2008-01-28,4.6725,4.6725,4.6056,4.6579,5754,0
2008-01-29,4.6579,4.7101,4.6202,4.7025,18787,0
2008-01-30,4.6503,5.4053,4.471,5.1586,31893,0
2008-01-31,5.2036,5.4504,5.0241,5.2334,9765,0
2008-02-01,5.2408,5.3381,5.2334,5.323,11984,0
2008-02-04,5.4053,5.7494,5.4053,5.6223,28288,0
2008-02-05,5.6819,5.8987,5.6819,5.7494,15981,0
2008-02-06,5.6819,5.7045,5.5925,5.6819,32198,0
2008-02-07,5.6669,5.6819,5.6446,5.6669,44261,0
2008-02-08,5.5699,5.5925,5.495,5.5549,7913,0
2008-02-11,5.3606,5.3981,5.1811,5.1811,5574,0
2008-02-12,5.1811,5.196,5.1364,5.1364,2007,0
2008-02-13,5.1139,5.1364,5.0466,5.1364,17765,0
2008-02-14,5.1738,5.2857,5.1738,5.2559,9628,0
2008-02-15,5.2334,5.712,5.2334,5.495,12635,0
2008-02-19,5.7344,5.7344,5.1811,5.3381,227522,0
2008-02-20,5.2036,5.4204,5.196,5.196,5081,0
2008-02-21,5.1586,5.3606,5.1586,5.2111,44286,0
2008-02-22,5.129,5.226,5.0988,5.226,110019,0
2008-02-25,5.3008,5.4204,5.226,5.226,7125,0
2008-02-26,5.2334,5.6073,5.2111,5.6073,50317,0
2008-02-27,5.5699,5.6073,5.5699,5.5998,24174,0
2008-02-28,5.5475,5.6446,5.5324,5.6446,10798,0
2008-02-29,5.5925,5.7418,5.5925,5.7418,6010,0
2008-03-03,5.7045,5.7494,5.6819,5.7418,15083,0
2008-03-04,5.869,5.869,5.6895,5.6895,18968,0
2008-03-05,5.6819,5.7195,5.6149,5.6446,74635,0
2008-03-06,5.6446,5.6446,5.6073,5.6373,9851,0
2008-03-07,5.6819,5.6819,5.6446,5.6446,23087,0
2008-03-10,5.6895,5.6895,5.6073,5.6223,275728,0
2008-03-11,5.6149,5.6446,5.5248,5.6373,17923,0
2008-03-12,5.5699,5.5998,5.4053,5.4279,16253,0
2008-03-13,5.3831,5.4352,5.3831,5.3906,7555,0
2008-03-14,5.4204,5.5025,5.3008,5.4876,5014,0
2008-03-17,5.495,6.0557,5.4876,5.6819,23372,0
2008-03-18,5.6669,5.6746,5.6073,5.6149,2274,0
2008-03-19,5.6746,5.6746,5.2932,5.495,16444,0
2008-03-20,5.2559,5.5998,5.2559,5.5998,3166,0
2008-03-24,5.5549,5.5699,5.3831,5.4504,6821,0
2008-03-25,5.5549,5.7195,5.4504,5.6296,13299,0
2008-03-26,5.6446,5.6446,5.4876,5.5025,5838,0
2008-03-27,5.3756,5.5925,5.353,5.3756,7892,0
2008-03-28,5.3906,5.5998,5.353,5.353,5350,0
2008-03-31,5.4876,5.4876,5.2559,5.3305,5051,0
2008-04-01,5.3008,5.5177,5.3008,5.4578,4548,0
2008-04-02,5.3831,5.4504,5.2185,5.3008,18624,0
2008-04-03,5.3381,5.4724,5.323,5.3606,9446,0
2008-04-04,5.3458,5.4204,5.2334,5.2334,4547,0
2008-04-07,5.2484,5.4724,5.226,5.3606,141914,0
2008-04-08,5.2036,5.6149,5.1659,5.2708,4814,0
2008-04-09,5.5248,5.5248,5.196,5.2036,6013,0
2008-04-10,5.2708,5.2708,5.2334,5.2334,1538,0
2008-04-11,5.2185,5.3008,5.196,5.2334,5619,0
2008-04-14,5.1586,5.4578,5.1586,5.2185,12442,0
2008-04-15,5.2632,5.323,5.1811,5.1811,7256,0
2008-04-16,5.1738,5.2857,4.9941,5.0542,12442,0
2008-04-17,5.0391,5.323,5.0391,5.2334,9395,0
2008-04-18,5.0988,5.2708,5.0764,5.2111,8159,0
2008-04-21,5.1886,5.323,5.1738,5.2559,6206,0
2008-04-22,5.196,5.2857,5.1586,5.2708,7715,0
2008-04-23,5.1738,5.3008,5.129,5.2408,10168,0
2008-04-24,5.1811,5.2632,5.129,5.2632,2805,0
2008-04-25,5.2559,5.323,5.2334,5.323,2700,0
2008-04-28,5.3081,5.3458,5.3081,5.323,4244,0
2008-04-29,5.3081,5.3158,5.2857,5.2857,4213,0
2008-04-30,5.3158,5.3606,5.2334,5.3081,69152,0
2008-05-01,5.3606,5.3906,5.3606,5.3831,2007,0
2008-05-02,5.353,5.4352,5.0542,5.1586,13912,0
2008-05-05,5.3158,5.3906,5.2932,5.3906,11865,0
2008-05-06,5.3458,5.3906,4.9642,5.0167,16118,0
2008-05-07,4.9642,5.4128,4.9642,5.1811,6903,0
2008-05-08,5.1437,5.2784,5.1437,5.2632,4391,0
2008-05-09,5.1586,5.3081,5.0542,5.3008,19660,0
2008-05-12,5.3381,5.4352,5.3008,5.353,12908,0
2008-05-13,5.3606,5.3756,5.353,5.3606,6821,0
2008-05-14,5.353,5.3756,5.2784,5.323,30763,0
2008-05-15,5.2932,5.3305,5.2484,5.3305,2942,0
2008-05-16,5.2559,5.3381,5.2334,5.3381,14015,0
2008-05-19,5.3008,5.3305,5.0614,5.1738,28525,0
2008-05-20,5.2185,5.2185,5.0614,5.1139,3401,0
2008-05-21,5.0614,5.1586,5.0614,5.1213,2549,0
2008-05-22,5.1213,5.2111,5.084,5.2111,103728,0
2008-05-23,5.2334,5.3458,5.226,5.3458,5728,0
2008-05-27,5.4504,5.4724,5.2111,5.443,15025,0
2008-05-28,5.4504,5.4504,5.2036,5.4279,17621,0
2008-05-29,5.6223,5.6223,5.5699,5.5772,3076,0
2008-05-30,5.4578,5.6373,5.4578,5.6149,5888,0
2008-06-02,5.6073,6.2426,5.5925,6.0333,21805,0
2008-06-03,6.0333,6.0333,5.6373,5.8015,17219,0
2008-06-04,5.6296,5.7943,5.6073,5.7267,15730,0
2008-06-05,5.6598,5.7943,5.4578,5.6149,11203,0
2008-06-06,5.6969,5.6969,5.3981,5.3981,5917,0
2008-06-09,5.3906,5.7943,5.3906,5.7718,14714,0
2008-06-10,5.7195,5.7195,5.4204,5.6223,5275,0
2008-06-11,5.712,5.712,5.2185,5.3458,3405,0
2008-06-12,5.5401,5.5925,5.3081,5.5025,5511,0
2008-06-13,5.4724,5.495,5.2932,5.3008,5431,0
2008-06-16,5.7267,5.7494,5.3606,5.6446,15167,0
2008-06-17,5.7045,5.7791,5.3831,5.6373,6767,0
2008-06-18,5.5772,5.5772,5.2185,5.3158,9653,0
2008-06-19,5.6969,5.6969,5.2857,5.2932,9362,0
2008-06-20,5.712,5.712,5.226,5.3305,8139,0
2008-06-23,5.226,5.4578,5.0614,5.0988,12190,0
2008-06-24,5.084,5.3831,4.7771,5.0391,15115,0
2008-06-25,5.2334,5.3756,4.6725,4.785,19346,0
2008-06-26,5.0466,5.1063,4.7473,4.8968,3478,0
2008-06-27,4.8298,5.2334,4.6725,5.2334,3082,0
2008-06-30,4.8672,4.9941,4.7025,4.7473,10990,0
2008-07-01,4.6353,4.9271,4.6353,4.8221,3611,0
2008-07-02,4.8597,4.8597,4.7101,4.8073,4280,0
2008-07-03,4.8073,4.8895,4.4857,4.8221,8159,0
2008-07-07,4.5679,4.5679,4.3812,4.411,10383,0
2008-07-08,4.5308,4.5308,4.3587,4.3587,3033,0
2008-07-09,4.4183,4.4483,4.4183,4.4409,8399,0
2008-07-10,4.4483,4.4483,4.4335,4.4335,3211,0
2008-07-11,4.3812,4.3812,4.1868,4.2763,6423,0
2008-07-14,4.2017,4.3287,3.8503,4.1868,5350,0
2008-07-15,4.2314,4.2615,3.9623,3.9774,11845,0
2008-07-16,3.9774,4.3735,3.925,4.1046,17068,0
2008-07-17,4.1118,4.396,4.1118,4.3364,5081,0
2008-07-18,4.3887,4.4483,4.3887,4.4483,4024,0
2008-07-21,4.4035,4.4035,4.3364,4.3364,7892,0
2008-07-22,4.4261,4.4857,4.037,4.4335,27287,0
2008-07-23,4.471,4.4857,4.1942,4.4857,4349,0
2008-07-24,4.4857,5.1213,4.4857,4.8373,4508,0
2008-07-25,4.2839,4.5232,4.2839,4.5232,269,0
2008-07-28,4.4409,5.0466,4.4035,4.5979,15513,0
2008-07-29,4.4632,4.4632,4.3063,4.3063,6637,0
2008-07-30,4.4335,4.4335,4.0448,4.0745,9628,0
2008-07-31,4.1345,4.3812,3.9398,4.0298,9096,0
2008-08-01,3.9328,4.2691,3.8875,3.9848,8882,0
2008-08-04,3.925,4.3287,3.925,4.1118,3746,0
2008-08-05,4.0598,4.4483,4.0598,4.1417,5219,0
2008-08-06,4.396,4.6353,4.1793,4.508,8306,0
2008-08-07,4.6056,4.6056,4.5383,4.5532,6224,0
2008-08-08,4.2839,4.5606,4.1345,4.5008,5350,0
2008-08-11,4.411,4.471,4.0523,4.411,3211,0
2008-08-12,4.1942,4.411,4.1942,4.3735,3651,0
2008-08-13,4.1196,4.411,4.0896,4.2691,4413,0
2008-08-14,4.1793,4.5156,4.1196,4.396,4402,0
2008-08-15,4.1793,4.4934,4.1196,4.4561,3485,0
2008-08-18,4.1417,4.3661,4.1417,4.3512,3211,0
2008-08-19,4.3512,4.3812,4.3512,4.3812,2676,0
2008-08-20,4.4934,4.5156,4.2314,4.396,3114,0
2008-08-21,4.2691,4.5905,4.2691,4.471,2409,0
2008-08-22,4.411,4.5755,4.411,4.5008,6142,0
2008-08-25,4.5455,4.583,4.3512,4.3512,2658,0
2008-08-26,4.4183,4.5008,4.3364,4.4183,7589,0
2008-08-27,4.3661,4.4183,4.3587,4.3587,1074,0
2008-08-28,4.3587,4.4561,4.3587,4.3735,3747,0
2008-08-29,4.411,4.5679,4.411,4.4632,1737,0
2008-09-02,4.4183,4.4561,4.3887,4.4261,10466,0
2008-09-03,4.3437,4.4409,4.2763,4.411,28357,0
2008-09-04,4.4857,4.4857,4.2763,4.3735,3344,0
2008-09-05,4.2915,4.3437,4.2915,4.3437,2588,0
2008-09-08,4.2915,4.5905,4.2915,4.4483,3076,0
2008-09-09,4.4335,4.5008,4.2691,4.3812,21942,0
2008-09-10,4.3887,4.508,4.3887,4.4035,3246,0
2008-09-11,4.5755,4.5755,4.3812,4.3812,5350,0
2008-09-12,4.508,4.508,4.4335,4.4483,1206,0
2008-09-15,4.3364,4.3887,3.8503,4.2242,26090,0
2008-09-16,3.8652,4.3812,3.8652,4.1118,8848,0
2008-09-17,4.3587,4.3587,3.9623,4.1868,5495,0
2008-09-18,4.1118,4.1118,3.7309,3.925,15856,0
2008-09-19,4.0598,4.3139,4.0147,4.2988,2274,0
2008-09-22,4.4857,4.4857,4.1118,4.1868,6386,0
2008-09-23,4.3364,4.4409,4.3139,4.3139,536,0
2008-09-24,4.2314,4.4035,4.2242,4.4035,536,0
2008-09-25,4.1719,4.1719,4.1719,4.1719,804,0
2008-09-26,4.4632,4.5755,4.3661,4.4785,17153,0
2008-09-29,4.5232,4.9344,4.4934,4.5606,9179,0
2008-09-30,4.3437,4.3437,4.1793,4.1793,9278,0
2008-10-01,4.1496,4.2091,3.9924,4.1046,37885,0
2008-10-02,4.2091,4.2091,4.1345,4.1496,5081,0
2008-10-03,4.0673,4.0673,3.9328,3.9848,5350,0
2008-10-06,3.813,3.8581,3.626,3.813,59634,0
2008-10-07,3.8503,3.8503,3.7459,3.753,13912,0
2008-10-08,3.7459,3.813,3.7459,3.813,29800,0
2008-10-09,3.7381,3.7753,3.3643,3.7309,39500,0
2008-10-10,3.4092,4.1345,3.3046,3.7381,3277,0
2008-10-13,3.7309,3.813,3.7309,3.7381,20370,0
2008-10-14,3.8055,4.4857,3.8055,4.4785,26484,0
2008-10-15,4.396,4.4335,4.3364,4.3364,1606,0
2008-10-16,4.1046,4.1046,4.1046,4.1046,134,0
2008-10-20,3.8953,4.3287,3.8953,4.3287,1127,0
2008-10-21,4.3364,4.3364,3.5587,4.2091,3611,0
2008-10-22,3.6786,3.8727,3.6786,3.8203,2518,0
2008-10-23,3.813,3.813,3.3793,3.3793,18525,0
2008-10-24,3.8428,3.8652,3.3793,3.8503,17372,0
2008-10-27,3.8875,4.0673,3.4316,3.4316,12716,0
2008-10-28,3.4316,4.4261,3.4316,3.7157,1470,0
2008-10-29,4.1118,4.583,3.9699,4.5455,1916,0
2008-10-30,4.4934,4.4934,4.4857,4.4857,804,0
2008-10-31,4.508,4.508,4.508,4.508,134,0
2008-11-04,4.4632,4.471,4.3812,4.4632,1873,0
2008-11-05,4.4785,4.4785,4.4785,4.4785,804,0
2008-11-06,4.4785,4.4785,4.1496,4.3437,3211,0
2008-11-07,4.3812,4.4335,4.0822,4.3287,2274,0
2008-11-10,4.4785,4.4785,4.2839,4.411,2409,0
2008-11-11,4.1793,4.3735,4.1118,4.3735,1271,0
2008-11-12,4.3512,4.3512,4.3364,4.3364,804,0
2008-11-13,4.3287,4.3661,4.3287,4.3661,399,0
2008-11-14,4.3364,4.3735,4.2988,4.2988,3939,0
2008-11-17,4.3139,4.3139,4.2988,4.2988,399,0
2008-11-18,4.2615,4.2615,3.9398,4.0147,6825,0
2008-11-19,4.3214,4.4035,3.8953,4.1118,4040,0
2008-11-20,4.254,4.4335,3.9025,3.9774,2024,0
2008-11-21,4.1118,4.1118,3.8652,4.0075,3076,0
2008-11-24,3.9623,3.9998,3.5736,3.9998,10492,0
2008-11-25,4.4261,4.4261,3.7381,3.9398,2409,0
2008-11-26,3.9623,4.2839,3.813,4.2839,8011,0
2008-11-28,4.0673,4.2392,3.9623,4.2392,4407,0
2008-12-01,4.1196,4.1196,3.9025,3.9998,3478,0
2008-12-03,3.753,4.1046,3.753,4.1046,2462,0
2008-12-05,4.0745,4.0745,3.8428,3.9477,2650,0
2008-12-08,3.7679,3.9398,3.5814,3.8875,3243,0
2008-12-09,3.9848,3.9848,3.4017,3.626,13349,0
2008-12-10,3.4316,3.9104,3.4316,3.7679,15516,0
2008-12-11,3.7381,3.7679,3.7008,3.7381,13186,0
2008-12-15,3.7008,3.813,3.484,3.783,2641,0
2008-12-16,3.8503,3.8503,3.4764,3.8055,6226,0
2008-12-17,3.5439,3.7608,3.5213,3.7608,6125,0
2008-12-18,3.5587,3.7608,3.5213,3.753,12312,0
2008-12-19,3.5887,3.7679,3.5439,3.5439,9437,0
2008-12-22,3.753,3.7608,3.7381,3.7608,2096,0
2008-12-23,3.7459,3.7459,3.7381,3.7381,331,0
2008-12-24,3.4988,3.4988,3.4988,3.4988,399,0
2008-12-26,3.6037,3.6037,3.4915,3.4988,3286,0
2008-12-29,3.5887,3.5887,3.5887,3.5887,11504,0
2008-12-30,3.5587,3.5887,3.5513,3.5887,4391,0
2008-12-31,3.6186,3.8055,3.5814,3.5814,3370,0
2009-01-05,3.7157,3.8503,3.611,3.7008,6620,0
2009-01-06,3.7459,3.7459,3.5887,3.6336,536,0
2009-01-08,3.8503,3.8652,3.7309,3.8652,668,0
2009-01-09,3.813,3.813,3.7157,3.7381,536,0
2009-01-12,3.6708,3.6708,3.6708,3.6708,399,0
2009-01-13,3.6786,3.6786,3.6634,3.6634,3211,0
2009-01-14,3.6634,3.6634,3.6634,3.6634,443,0
2009-01-15,3.6859,3.6859,3.6859,3.6859,399,0
2009-01-21,3.6634,3.6634,3.6634,3.6634,269,0
2009-01-23,3.6634,3.6634,3.4392,3.4392,4395,0
2009-01-27,3.4017,3.4017,2.8412,2.9829,19250,0
2009-01-28,3.1476,3.5814,2.8634,3.5062,12343,0
2009-01-29,3.4539,3.5288,3.14,3.4764,6493,0
2009-01-30,3.14,3.484,3.14,3.1775,1584,0
2009-02-02,3.14,3.4915,3.14,3.4539,3585,0
2009-02-03,3.3793,3.3793,3.3793,3.3793,134,0
2009-02-05,3.4169,3.4169,3.1698,3.3194,2741,0
2009-02-06,3.2448,3.4539,3.2448,3.4539,1484,0
2009-02-09,3.4092,3.4092,3.4092,3.4092,268,0
2009-02-10,3.4392,3.4392,3.1102,3.4241,1074,0
2009-02-11,3.4392,3.4392,3.2224,3.3346,1470,0
2009-02-12,3.3046,3.4392,3.1325,3.3943,8960,0
2009-02-13,3.3568,3.3568,3.3568,3.3568,668,0
2009-02-17,3.3568,3.3568,3.1325,3.3568,1405,0
2009-02-18,3.3943,3.3943,3.3943,3.3943,529,0
2009-02-19,3.2819,3.2819,3.2819,3.2819,269,0
2009-02-20,3.4017,3.4017,3.1029,3.3643,19342,0
2009-02-23,3.2895,3.3495,3.1029,3.3268,2341,0
2009-02-24,3.2895,3.3495,3.1102,3.3495,2890,0
2009-02-25,3.1102,3.3568,3.1102,3.3568,1936,0
2009-02-26,3.3568,3.3568,3.2072,3.2819,10966,0
2009-02-27,3.1102,3.2971,2.9011,3.2673,24165,0
2009-03-02,3.2673,3.2673,3.2673,3.2673,331,0
2009-03-03,3.2297,3.2971,3.2148,3.2819,35310,0
2009-03-04,3.2148,3.2297,3.2148,3.2297,8689,0
2009-03-05,3.0653,3.2297,3.0281,3.2297,2676,0
2009-03-06,3.2224,3.2297,2.9607,3.2297,14443,0
2009-03-09,3.0653,3.2523,3.0653,3.2224,1258,0
2009-03-10,3.2895,3.2971,2.9907,3.2673,15009,0
2009-03-12,3.3046,3.3346,3.3046,3.3346,2776,0
2009-03-13,3.3346,3.3346,3.3346,3.3346,1985,0
2009-03-16,3.3346,3.3346,3.3346,3.3346,134,0
2009-03-17,3.3346,3.3495,3.3346,3.3419,2608,0
2009-03-18,3.3495,3.3495,3.2895,3.3268,4011,0
2009-03-19,3.2895,3.3717,3.2895,3.3717,2055,0
2009-03-20,3.3643,3.3643,3.3643,3.3643,274,0
2009-03-23,3.1476,3.1476,3.1476,3.1476,134,0
2009-03-24,3.3643,3.3643,3.3643,3.3643,7359,0
2009-03-25,3.3868,3.3943,3.2148,3.3717,3802,0
2009-03-26,3.4017,3.4392,3.3717,3.3717,4709,0
2009-03-30,3.4316,3.4392,3.4316,3.4316,1459,0
2009-03-31,3.4316,3.4392,3.4316,3.4392,1409,0
2009-04-02,3.6932,3.7381,3.6932,3.7381,935,0
2009-04-07,3.723,3.723,3.3643,3.3643,780,0
2009-04-08,3.3943,3.5439,3.3943,3.4539,11905,0
2009-04-09,3.514,3.5887,3.3568,3.5887,4280,0
2009-04-13,3.514,3.7381,3.514,3.6484,9096,0
2009-04-14,4.1118,4.7177,3.8727,3.8727,600,0
2009-04-15,3.925,3.925,3.925,3.925,2929,0
2009-04-16,4.2091,4.2091,3.611,3.8804,7623,0
2009-04-17,4.2615,4.2615,3.6708,3.8875,10630,0
2009-04-20,3.6859,3.9025,3.5587,3.7459,1763,0
2009-04-21,3.783,3.9328,3.783,3.9025,13691,0
2009-04-22,3.8875,4.0298,3.6336,3.8875,7490,0
2009-04-23,3.9398,3.9398,3.8355,3.8355,2274,0
2009-04-24,4.3661,4.3887,3.9477,4.0745,9905,0
2009-04-27,4.3139,4.6202,3.9998,4.3364,8002,0
2009-04-28,4.0147,4.4561,4.0147,4.4409,1538,0
2009-04-29,4.5979,4.5979,4.1793,4.5232,8209,0
2009-04-30,4.5679,4.5679,4.5679,4.5679,134,0
2009-05-01,4.5979,4.6353,4.5156,4.583,3656,0
2009-05-04,4.5532,4.9046,4.2615,4.7325,8957,0
2009-05-05,4.755,4.755,4.3661,4.5156,8156,0
2009-05-06,4.4857,4.5232,3.8055,4.2615,22790,0
2009-05-07,3.7459,4.4785,3.7309,4.2988,35870,0
2009-05-08,4.5979,4.7101,4.5979,4.6202,3022,0
2009-05-11,4.6202,4.6353,4.0822,4.2839,4398,0
2009-05-12,4.5455,4.5455,4.3364,4.4409,5081,0
2009-05-14,4.1868,4.396,4.1868,4.396,926,0
2009-05-15,4.4561,4.4561,4.1118,4.2839,3870,0
2009-05-18,4.5606,4.5606,4.0822,4.2988,14448,0
2009-05-19,4.6579,4.8597,4.4335,4.8073,21411,0
2009-05-20,5.084,5.084,4.4561,4.5679,11017,0
2009-05-21,4.5532,4.6503,4.5455,4.5455,2109,0
2009-05-22,4.5606,4.5606,4.4561,4.471,2676,0
2009-05-27,4.5455,4.5455,4.3587,4.3887,7455,0
2009-05-28,4.2988,4.3139,4.1345,4.2839,7090,0
2009-05-29,4.4483,4.4561,4.3735,4.3735,10300,0
2009-06-01,4.583,4.5979,4.411,4.411,9107,0
2009-06-02,4.3887,4.3887,4.3437,4.3887,7461,0
2009-06-03,4.3587,4.3587,4.1345,4.3214,7752,0
2009-06-04,4.2988,4.3661,4.2988,4.3661,2270,0
2009-06-05,4.4483,4.4483,4.3735,4.4035,8325,0
2009-06-08,4.3735,4.4409,4.3735,4.3735,6079,0
2009-06-09,4.4409,4.5308,4.3735,4.4632,8882,0
2009-06-10,4.8521,4.8521,4.3735,4.6353,6557,0
2009-06-11,4.7249,4.8597,4.4857,4.6353,6406,0
2009-06-12,4.755,4.8221,4.4857,4.7999,2123,0
2009-06-15,4.7473,4.7473,4.4857,4.628,10081,0
2009-06-16,4.508,4.7101,4.4857,4.6951,9576,0
2009-06-17,4.4785,4.5606,4.3735,4.396,2285,0
2009-06-18,4.4035,4.6503,4.4035,4.5755,5230,0
2009-06-19,4.6503,4.6503,4.4857,4.6503,4758,0
2009-06-22,4.7101,4.7101,4.2242,4.3214,31728,0
2009-06-23,4.3364,4.6725,4.2615,4.6353,15268,0
2009-06-24,4.583,4.628,4.2988,4.3364,4391,0
2009-06-25,4.628,4.628,4.5383,4.5383,399,0
2009-06-26,4.6202,4.6353,4.127,4.411,30609,0
2009-06-29,4.411,4.4857,4.2988,4.4857,6535,0
2009-06-30,4.2988,4.6056,4.1719,4.508,38682,0
2009-07-01,4.3587,4.3587,4.3587,4.3587,134,0
2009-07-02,4.3512,4.3587,4.1868,4.2091,2805,0
2009-07-06,4.3364,4.3587,4.1868,4.2242,3448,0
2009-07-07,4.127,4.2615,4.127,4.2392,2805,0
2009-07-08,4.1793,4.2464,4.1345,4.2242,1206,0
2009-07-09,4.2242,4.2242,4.0523,4.0523,3303,0
2009-07-10,4.0448,4.2615,3.813,3.9774,6284,0
2009-07-13,3.9551,4.1644,3.9398,4.0598,2913,0
2009-07-14,4.1046,4.4261,4.0598,4.2691,5852,0
2009-07-15,4.1568,4.411,4.1568,4.411,2393,0
2009-07-17,4.2166,4.396,4.0598,4.1417,8455,0
2009-07-20,3.9174,4.254,3.9174,4.097,6534,0
2009-07-21,4.0896,4.6056,4.0896,4.5232,21698,0
2009-07-22,4.4857,4.8597,4.4561,4.7401,49588,0
2009-07-23,4.8597,4.8597,4.6725,4.8448,1029,0
2009-07-24,4.7473,4.7473,4.7473,4.7473,134,0
2009-07-27,4.8521,4.9792,4.4857,4.4857,97550,0
2009-07-28,4.4857,4.7697,4.4409,4.7697,12461,0
2009-07-29,4.785,4.785,4.5905,4.5905,5888,0
2009-07-30,4.7473,4.7473,4.7101,4.7249,6571,0
2009-07-31,4.755,4.755,4.7025,4.755,8025,0
2009-08-03,4.7697,5.1738,4.7697,5.0241,17320,0
2009-08-04,5.0542,5.0764,4.583,4.8298,33550,0
2009-08-05,4.785,4.9271,4.7325,4.8151,10402,0
2009-08-06,4.6951,4.7473,4.6353,4.6725,22756,0
2009-08-07,4.6725,4.6951,4.583,4.5979,15562,0
2009-08-10,4.6431,4.6725,4.5979,4.6579,2995,0
2009-08-11,4.583,4.755,4.583,4.755,10298,0
2009-08-12,4.7473,4.7473,4.7473,4.7473,304,0
2009-08-13,4.7325,5.1063,4.7249,5.1063,7287,0
2009-08-14,5.1586,5.1586,4.6431,4.6803,10700,0
2009-08-17,4.6725,4.7101,4.6431,4.6431,9379,0
2009-08-18,4.6725,4.7101,4.6431,4.6431,11682,0
2009-08-19,4.6579,4.8073,4.6431,4.7473,3563,0
2009-08-20,4.8073,5.084,4.785,4.882,6488,0
2009-08-21,4.7624,4.785,4.7473,4.785,3512,0
2009-08-24,4.7473,4.8597,4.6353,4.6353,2503,0
2009-08-25,4.7624,4.7771,4.7101,4.7771,931,0
2009-08-26,4.785,4.785,4.6353,4.7101,6006,0
2009-08-27,4.583,4.7101,4.583,4.5905,8135,0
2009-08-28,4.7025,4.7025,4.583,4.583,3728,0
2009-08-31,4.583,4.7101,4.5755,4.6876,5150,0
2009-09-01,4.5755,4.6056,4.5755,4.5755,3603,0
2009-09-02,4.6725,4.6725,4.5905,4.5905,4065,0
2009-09-03,4.6579,4.6579,4.6579,4.6579,1338,0
2009-09-04,4.6654,4.6654,4.5905,4.6654,2315,0
2009-09-08,4.7025,4.7025,4.5905,4.5905,4543,0
2009-09-10,4.5905,4.628,4.5905,4.6202,5073,0
2009-09-11,4.5905,4.6353,4.5905,4.6353,4834,0
2009-09-14,4.5979,4.6876,4.5755,4.6876,6158,0
2009-09-15,4.6725,4.6803,4.5979,4.6803,2945,0
2009-09-16,4.6725,4.6725,4.583,4.583,1331,0
2009-09-17,4.583,4.6951,4.583,4.6951,6392,0
2009-09-18,4.6431,4.6725,4.4857,4.4857,16930,0
2009-09-21,4.508,4.6431,4.508,4.6353,6706,0
2009-09-22,4.5979,4.6654,4.5979,4.6654,9884,0
2009-09-23,4.6056,4.6654,4.6056,4.6654,908,0
2009-09-24,4.6654,4.6725,4.5383,4.6654,13283,0
2009-09-25,4.6353,4.6725,4.6353,4.6725,6742,0
2009-09-28,4.6951,4.6951,4.5156,4.6951,3076,0
2009-09-29,4.628,4.628,4.583,4.6202,935,0
2009-09-30,4.6654,4.7101,4.6654,4.6951,6760,0
2009-10-01,4.6876,4.6876,4.6876,4.6876,2676,0
2009-10-02,4.6353,4.9193,4.6353,4.6353,38730,0
2009-10-05,4.6503,4.8221,4.6503,4.7697,2894,0
2009-10-06,4.6503,4.6876,4.6431,4.6803,3611,0
2009-10-07,4.6803,5.0764,4.6503,5.0764,16547,0
2009-10-08,4.9792,4.9792,4.785,4.785,13112,0
2009-10-09,4.785,4.785,4.7025,4.7025,6385,0
2009-10-12,4.613,4.6353,4.411,4.5232,38101,0
2009-10-13,4.6056,4.6579,4.5979,4.6353,8557,0
2009-10-14,4.508,4.7101,4.508,4.7101,5055,0
2009-10-15,4.5979,4.9718,4.5979,4.9718,14344,0
2009-10-16,4.8672,4.9718,4.8672,4.9718,3994,0
2009-10-19,4.613,5.1213,4.613,4.9867,5177,0
2009-10-20,5.0914,5.0914,4.7101,4.7624,8269,0
2009-10-21,4.785,4.785,4.4483,4.5679,15478,0
2009-10-22,4.5679,4.7325,4.5606,4.6056,21335,0
2009-10-23,4.613,4.613,4.5606,4.5979,10653,0
2009-10-26,4.5905,4.6056,4.5606,4.5979,4948,0
2009-10-27,4.628,4.7697,4.5383,4.5532,17335,0
2009-10-28,4.6654,4.6654,4.6654,4.6654,134,0
2009-10-29,4.583,4.583,4.5606,4.5755,942,0
2009-10-30,4.5532,4.613,4.5232,4.5308,15650,0
2009-11-02,4.5979,4.8151,4.5156,4.5156,5341,0
2009-11-03,4.5232,4.6951,4.508,4.6951,2274,0
2009-11-05,4.7624,4.7624,4.5606,4.5606,4280,0
2009-11-06,4.613,4.613,4.5232,4.5979,9900,0
2009-11-09,4.5979,4.5979,4.5232,4.5606,6955,0
2009-11-10,4.5606,4.5606,4.5606,4.5606,2820,0
2009-11-11,4.6876,4.6876,4.5232,4.583,6215,0
2009-11-12,4.5383,4.5383,4.4857,4.4857,37065,0
2009-11-13,4.5383,4.5383,4.4857,4.4857,3341,0
2009-11-16,4.4857,4.5606,4.4632,4.4632,10495,0
2009-11-17,4.508,4.613,4.508,4.6056,3211,0
2009-11-18,4.5755,4.6353,4.5606,4.6353,3546,0
2009-11-19,4.6876,4.6951,4.5532,4.5606,4451,0
2009-11-20,4.628,4.628,4.4785,4.4934,3978,0
2009-11-23,4.5156,4.5383,4.4934,4.4934,5616,0
2009-11-24,4.7025,4.7025,4.4785,4.4785,11905,0
2009-11-25,4.5679,4.6579,4.4857,4.5679,8035,0
2009-11-27,4.4857,4.5606,4.4785,4.5008,4937,0
2009-11-30,4.4785,4.6202,4.4785,4.5905,9806,0
2009-12-02,4.5679,4.5679,4.4857,4.4857,6934,0
2009-12-03,4.5606,4.5679,4.4483,4.4857,10324,0
2009-12-04,4.508,4.508,4.508,4.508,134,0
2009-12-07,4.4561,4.5532,4.4483,4.4561,1464,0
2009-12-08,4.4561,4.4561,4.4561,4.4561,399,0
2009-12-09,4.4483,4.4785,4.4483,4.4785,3723,0
2009-12-10,4.4483,4.4857,4.4335,4.4857,3044,0
2009-12-11,4.508,4.5679,4.4857,4.5308,10807,0
2009-12-14,4.5679,4.5679,4.5383,4.5532,3898,0
2009-12-15,4.5383,4.5383,4.3812,4.5232,8365,0
2009-12-16,4.5008,4.5308,4.5008,4.5308,12038,0
2009-12-17,4.4857,4.5156,4.4857,4.4857,3870,0
2009-12-18,4.4561,4.4934,4.3812,4.3812,691,0
2009-12-21,4.3887,4.4934,4.3887,4.4261,4948,0
2009-12-22,4.4035,4.4857,4.4035,4.4183,2433,0
2009-12-23,4.411,4.4483,4.411,4.4483,7136,0
2009-12-28,4.4483,4.471,4.3812,4.3812,8139,0
2009-12-29,4.3812,4.3812,4.3812,4.3812,804,0
2009-12-30,4.411,4.4409,4.411,4.4409,927,0
2009-12-31,4.411,4.411,4.411,4.411,1737,0
2010-01-04,4.411,4.4409,4.3812,4.4409,2535,0
2010-01-05,4.4261,4.4261,4.3812,4.3812,2408,0
2010-01-06,4.3812,4.4035,4.1417,4.254,24577,0
2010-01-07,4.3364,4.3364,4.3364,4.3364,134,0
2010-01-08,4.4934,4.4934,4.3735,4.3735,5487,0
2010-01-11,4.4561,4.4934,4.4483,4.4934,4445,0
2010-01-13,4.4561,4.4561,4.2763,4.3063,7787,0
2010-01-14,4.254,4.3587,4.2464,4.3587,2410,0
2010-01-15,4.4261,4.4261,4.4261,4.4261,134,0
2010-01-19,4.4857,4.4857,4.254,4.411,5948,0
2010-01-20,4.2615,4.2615,4.254,4.254,935,0
2010-01-21,4.2615,4.3587,4.2615,4.3587,12245,0
2010-01-22,4.4035,4.4035,4.2615,4.396,2661,0
2010-01-25,4.3735,4.3735,4.2392,4.2615,12085,0
2010-01-26,4.3735,4.3735,4.3735,4.3735,6411,0
2010-01-27,4.4409,4.508,4.396,4.4785,39397,0
2010-01-28,4.411,4.508,4.411,4.471,11386,0
2010-01-29,4.4335,4.4561,4.3735,4.3735,29711,0
2010-02-01,4.3437,4.3887,4.3437,4.3512,2805,0
2010-02-02,4.4857,4.4857,4.411,4.411,11400,0
2010-02-03,4.471,4.471,4.471,4.471,3211,0
2010-02-04,4.411,4.4483,4.411,4.411,15617,0
2010-02-08,4.4261,4.4261,4.411,4.411,2515,0
2010-02-09,4.411,4.411,4.3364,4.3364,1346,0
2010-02-10,4.3661,4.4409,4.3512,4.3512,24297,0
2010-02-11,4.3887,4.411,4.3735,4.396,15513,0
2010-02-12,4.396,4.4183,4.3512,4.4183,8077,0
2010-02-16,4.4183,4.4183,4.3437,4.4183,12352,0
2010-02-17,4.471,4.471,4.471,4.471,536,0
2010-02-18,4.508,4.508,4.411,4.411,16022,0
2010-02-19,4.4483,4.4483,4.4261,4.4261,3478,0
2010-02-22,4.4261,4.471,4.411,4.4335,8797,0
2010-02-23,4.471,4.471,4.4409,4.4409,6925,0
2010-02-24,4.471,4.471,4.471,4.471,9431,0
2010-02-25,4.4785,4.4857,4.3661,4.3661,22991,0
2010-02-26,4.4785,4.4785,4.3364,4.3735,13193,0
2010-03-01,4.3812,4.471,4.3735,4.411,8557,0
2010-03-02,4.4183,4.6353,4.4183,4.6353,39999,0
2010-03-03,4.613,4.6951,4.5455,4.6951,16510,0
2010-03-04,4.7101,5.0614,4.508,4.613,20629,0
2010-03-05,4.5532,4.6725,4.3887,4.6725,11034,0
2010-03-08,4.6876,4.6951,4.4483,4.5979,25299,0
2010-03-09,4.508,4.5979,4.4785,4.5532,8243,0
2010-03-10,4.613,4.613,4.4857,4.5308,7739,0
2010-03-11,4.583,4.583,4.4483,4.4857,17219,0
2010-03-12,4.5232,4.5232,4.5232,4.5232,3275,0
2010-03-15,4.5308,4.5308,4.4483,4.4785,2640,0
2010-03-16,4.4483,4.5232,4.4483,4.4934,37608,0
2010-03-17,4.4934,4.5232,4.4857,4.4934,17755,0
2010-03-18,4.5156,4.5905,4.5156,4.5232,1983,0
2010-03-19,4.7177,4.7325,4.5308,4.7325,25691,0
2010-03-22,4.6654,4.6725,4.5232,4.5606,16479,0
2010-03-23,4.5905,4.5905,4.5532,4.5532,4948,0
2010-03-24,4.5905,4.6579,4.5755,4.5755,8394,0
2010-03-25,4.5905,4.628,4.5455,4.5532,26116,0
2010-03-26,4.5606,4.6725,4.5455,4.6725,32805,0
2010-03-29,4.6725,4.6725,4.5606,4.5606,668,0
2010-03-30,4.5979,4.6056,4.5755,4.6056,4638,0
2010-03-31,4.5979,4.6654,4.583,4.583,3876,0
2010-04-01,4.7697,4.7697,4.6056,4.6654,16658,0
2010-04-05,4.6431,4.6654,4.5905,4.6056,5942,0
2010-04-06,4.6654,4.6654,4.6579,4.6654,1311,0
2010-04-07,4.6431,4.6431,4.6056,4.6056,1296,0
2010-04-08,4.6353,4.6353,4.6056,4.6056,17187,0
2010-04-09,4.5979,4.6654,4.5755,4.6654,25040,0
2010-04-12,4.6725,4.6725,4.5979,4.6056,15297,0
2010-04-13,4.6353,4.6725,4.5905,4.6056,7652,0
2010-04-14,4.628,4.6725,4.5606,4.6353,38556,0
2010-04-15,4.6202,4.7401,4.5606,4.6725,56450,0
2010-04-16,4.6056,4.7401,4.6056,4.7401,8293,0
2010-04-19,4.6951,4.6951,4.6951,4.6951,1206,0
2010-04-20,4.6431,4.9344,4.628,4.9344,21514,0
2010-04-21,4.9642,5.0241,4.8968,5.0241,8247,0
2010-04-22,4.7999,4.9046,4.7101,4.7101,21604,0
2010-04-23,4.6654,4.9941,4.5679,4.8895,96065,0
2010-04-26,4.7697,5.0466,4.7325,4.9271,22431,0
2010-04-27,4.8968,4.9494,4.7923,4.9046,12914,0
2010-04-28,4.9046,4.9569,4.8221,4.9569,15666,0
2010-04-29,4.9417,4.9569,4.8221,4.8221,6592,0
2010-04-30,4.7771,4.8151,4.6803,4.6803,11623,0
2010-05-03,4.6803,4.8521,4.5455,4.8521,13166,0
2010-05-04,4.8073,4.8073,4.613,4.7177,5595,0
2010-05-05,4.6503,4.6503,4.4785,4.4857,23739,0
2010-05-06,4.4785,4.5455,4.4785,4.5156,14100,0
2010-05-07,4.5232,4.5232,4.4785,4.4785,12492,0
2010-05-10,4.5308,4.5308,4.4785,4.5232,3243,0
2010-05-11,4.4409,4.5156,4.1118,4.4483,40202,0
2010-05-12,4.4857,4.5232,4.411,4.4483,10034,0
2010-05-13,4.4857,4.4857,4.4483,4.4483,5224,0
2010-05-14,4.4857,4.4857,4.4857,4.4857,134,0
2010-05-17,4.4483,4.5905,4.4483,4.5008,16516,0
2010-05-18,4.5532,4.5755,4.5232,4.5455,4280,0
2010-05-19,4.4561,4.4857,4.4483,4.4483,6694,0
2010-05-20,4.4857,4.4857,4.4483,4.4483,26428,0
2010-05-21,4.4483,4.4857,4.4483,4.4483,14593,0
2010-05-24,4.5905,4.5905,4.4183,4.4183,34978,0
2010-05-25,4.3437,4.5008,4.3139,4.4483,79867,0
2010-05-26,4.5232,4.5383,4.5232,4.5308,18963,0
2010-05-27,4.5008,4.628,4.5008,4.5905,10684,0
2010-05-28,4.508,4.508,4.508,4.508,2273,0
2010-06-01,4.5232,4.5232,4.4857,4.4857,2431,0
2010-06-02,4.4857,4.508,4.4483,4.4857,2617,0
2010-06-03,4.5232,4.5308,4.5232,4.5232,69554,0
2010-06-04,4.613,4.6353,4.4857,4.5606,12276,0
2010-06-07,4.6654,4.6725,4.5905,4.5905,36171,0
2010-06-08,4.5905,4.6803,4.4934,4.5606,1417,0
2010-06-09,4.5232,4.5455,4.4561,4.4561,10065,0
2010-06-10,4.5232,4.5232,4.5232,4.5232,1866,0
2010-06-11,4.5232,4.5308,4.5232,4.5232,16318,0
2010-06-14,4.4934,4.6503,4.4934,4.6503,1807,0
2010-06-15,4.5232,4.5455,4.5232,4.5455,22921,0
2010-06-16,4.5232,4.5679,4.5232,4.5679,1142,0
2010-06-17,4.5232,4.583,4.5232,4.583,2250,0
2010-06-18,4.5308,4.6056,4.5156,4.5156,3928,0
2010-06-21,4.5232,4.5232,4.411,4.4785,15221,0
2010-06-22,4.4785,4.4785,4.4035,4.4035,10029,0
2010-06-23,4.5383,4.5383,4.3512,4.4632,10941,0
2010-06-24,4.4261,4.4261,4.3735,4.3812,2409,0
2010-06-25,4.3887,4.3887,4.1118,4.2988,69514,0
2010-06-28,4.2988,4.411,4.2017,4.3812,12574,0
2010-06-29,4.1644,4.471,4.1568,4.4035,2385,0
2010-06-30,4.3985,4.4134,4.1958,4.3985,6333,0
2010-07-01,4.2017,4.3887,4.2017,4.3887,5552,0
2010-07-02,4.396,4.396,4.2464,4.3812,4620,0
2010-07-06,4.5232,4.5308,4.3512,4.4183,8356,0
2010-07-07,4.2839,4.4483,4.2839,4.4483,935,0
2010-07-08,4.4561,4.4561,4.4561,4.4561,3076,0
2010-07-09,4.3735,4.3735,4.3735,4.3735,134,0
2010-07-13,4.396,4.396,4.3735,4.3735,269,0
2010-07-14,4.3735,4.411,4.3364,4.411,4685,0
2010-07-15,4.3364,4.411,4.3364,4.411,2942,0
2010-07-16,4.2988,4.3661,4.2988,4.3661,2007,0
2010-07-19,4.5532,4.5606,4.5156,4.5156,5767,0
2010-07-20,4.4934,4.6725,4.2691,4.4183,6583,0
2010-07-21,4.6579,4.6654,4.5232,4.6353,10909,0
2010-07-22,4.508,4.6503,4.508,4.5606,2367,0
2010-07-23,4.5606,4.6579,4.5606,4.6431,5598,0
2010-07-26,4.4857,4.6725,4.4857,4.6353,11187,0
2010-07-27,4.5455,4.6725,4.5232,4.6353,9831,0
2010-07-28,4.5606,4.5606,4.5232,4.5308,5855,0
2010-07-29,4.5308,4.5383,4.4483,4.4632,4813,0
2010-07-30,4.411,4.4632,4.3812,4.4261,1338,0
2010-08-02,4.4261,4.5308,4.4035,4.4561,2583,0
2010-08-03,4.4857,4.4857,4.396,4.4335,3877,0
2010-08-04,4.4335,4.4335,4.4035,4.4035,14682,0
2010-08-05,4.4409,4.4409,4.396,4.396,4146,0
2010-08-06,4.3661,4.4561,4.3214,4.3214,10562,0
2010-08-09,4.2763,4.411,4.2763,4.411,4703,0
2010-08-10,4.4561,4.4561,4.4561,4.4561,134,0
2010-08-11,4.4409,4.4409,4.4035,4.4035,5653,0
2010-08-12,4.4183,4.4183,4.3661,4.4035,2489,0
2010-08-13,4.3364,4.4035,4.3364,4.4035,1721,0
2010-08-16,4.1942,4.3661,4.1942,4.3661,2540,0
2010-08-17,4.3512,4.3735,4.3287,4.3437,5081,0
2010-08-18,4.3139,4.4409,4.3139,4.4409,1338,0
2010-08-19,4.4409,4.4409,4.4409,4.4409,1214,0
2010-08-20,4.4632,4.5232,4.411,4.4857,8079,0
2010-08-23,4.4561,4.4561,4.4483,4.4483,7053,0
2010-08-25,4.5156,4.7624,4.4857,4.7249,29505,0
2010-08-26,4.7473,4.7624,4.6803,4.6803,529,0
2010-08-27,4.6725,4.6725,4.4857,4.4934,8203,0
2010-08-30,4.6725,4.6725,4.4632,4.6431,3762,0
2010-08-31,4.4883,4.6382,4.3008,4.5784,11201,0
2010-09-01,4.3887,4.4785,4.3735,4.4785,2266,0
2010-09-02,4.4785,4.4785,4.4785,4.4785,134,0
2010-09-03,4.5606,4.5606,4.471,4.471,804,0
2010-09-07,4.6725,4.6725,4.4934,4.6056,21803,0
2010-09-08,4.4632,4.5679,4.4632,4.5606,6282,0
2010-09-09,4.5606,4.5606,4.5606,4.5606,4571,0
2010-09-13,4.5008,4.6725,4.4934,4.613,4228,0
2010-09-14,4.6056,4.6056,4.4857,4.4857,6437,0
2010-09-15,4.6202,4.6202,4.613,4.613,469,0
2010-09-16,4.583,4.583,4.508,4.5156,1913,0
2010-09-17,4.5455,4.5905,4.5156,4.5905,3912,0
2010-09-21,4.5532,4.5532,4.4483,4.5232,4010,0
2010-09-22,4.2988,4.5679,4.2988,4.4483,23494,0
2010-09-23,4.4857,4.4857,4.4857,4.4857,134,0
2010-09-24,4.3735,4.471,4.3287,4.3735,1346,0
2010-09-27,4.3735,4.411,4.3735,4.411,668,0
2010-09-28,4.4785,4.4857,4.4632,4.4785,7490,0
2010-09-29,4.5008,4.5008,4.471,4.471,19200,0
2010-09-30,4.5979,4.5979,4.4857,4.4857,4033,0
2010-10-04,4.4857,4.4857,4.4857,4.4857,269,0
2010-10-05,4.5979,4.613,4.5979,4.613,4948,0
2010-10-06,4.6056,4.6056,4.5232,4.5232,108340,0
2010-10-07,4.5905,4.628,4.5905,4.628,4280,0
2010-10-08,4.628,4.6654,4.628,4.6654,4601,0
2010-10-11,4.6725,4.6725,4.6056,4.6353,4015,0
2010-10-13,4.613,4.6725,4.5755,4.6725,12523,0
2010-10-15,4.5979,4.5979,4.5979,4.5979,134,0
2010-10-18,4.6353,4.6725,4.5383,4.5383,8098,0
2010-10-19,4.508,4.6353,4.5008,4.6353,11878,0
2010-10-20,4.6353,4.6353,4.5606,4.5606,2687,0
2010-10-21,4.6353,4.6725,4.6353,4.6725,11004,0
2010-10-22,4.6725,4.6725,4.5455,4.5455,9900,0
2010-10-25,4.5232,4.6202,4.5232,4.5979,5362,0
2010-10-27,4.5156,4.7177,4.5156,4.7177,18541,0
2010-10-28,4.5979,4.7401,4.5979,4.7401,1606,0
2010-10-29,4.57,4.7061,4.57,4.7061,2141,0
2010-11-01,4.6725,4.6725,4.6725,4.6725,1737,0
2010-11-02,4.6876,4.7401,4.6876,4.6951,5223,0
2010-11-03,4.6353,4.8597,4.6353,4.6876,32983,0
2010-11-04,4.8448,4.8448,4.6876,4.6876,2528,0
2010-11-05,4.8151,4.8597,4.6876,4.8597,14808,0
2010-11-08,4.8597,4.8597,4.7473,4.7473,4010,0
2010-11-09,4.7473,4.8221,4.6876,4.785,4507,0
2010-11-10,4.7923,4.7923,4.7101,4.7101,2141,0
2010-11-11,4.7473,4.7473,4.7249,4.7249,935,0
2010-11-12,4.8298,4.8597,4.7325,4.7325,11905,0
2010-11-15,4.7249,4.7325,4.7249,4.7249,2732,0
2010-11-17,4.755,4.755,4.7473,4.7473,1070,0
2010-11-18,4.7473,4.8597,4.7473,4.785,9628,0
2010-11-19,4.8448,4.8597,4.7473,4.8597,9656,0
2010-11-22,4.785,4.785,4.785,4.785,804,0
2010-11-23,4.785,4.8597,4.7473,4.8597,1762,0
2010-11-24,4.9344,4.9344,4.7473,4.8151,12885,0
2010-11-26,4.8744,4.9344,4.785,4.785,5379,0
2010-11-30,4.8334,4.8936,4.7885,4.8936,4146,0
2010-12-01,4.8968,4.8968,4.8597,4.8597,7556,0
2010-12-02,4.8968,4.8968,4.8968,4.8968,269,0
2010-12-03,4.9344,4.9344,4.8373,4.8597,11655,0
2010-12-06,4.9046,4.9417,4.8597,4.9344,5754,0
2010-12-07,4.9344,5.0764,4.9344,4.9494,3669,0
2010-12-08,5.0015,5.0988,4.9642,5.0391,7832,0
2010-12-09,5.0391,5.084,4.9718,5.084,5056,0
2010-12-10,4.9417,5.0092,4.9119,4.9119,5888,0
2010-12-13,4.882,5.0391,4.882,4.9344,1521,0
2010-12-14,4.9046,4.9271,4.9046,4.9046,1260,0
2010-12-15,4.9344,5.0241,4.8968,4.9119,4892,0
2010-12-16,4.9792,5.0391,4.9271,5.0391,7630,0
2010-12-17,5.084,5.084,5.0466,5.0466,1470,0
2010-12-21,5.0167,5.0466,5.0092,5.0092,1872,0
2010-12-22,5.0092,5.0092,4.9642,4.9642,1206,0
2010-12-23,4.9718,4.9718,4.9642,4.9718,1206,0
2010-12-27,4.8895,4.8968,4.8895,4.8968,3948,0
2010-12-28,4.9344,5.084,4.9046,4.9344,12105,0
2010-12-29,4.9163,4.9237,4.7511,4.8561,13163,0
2010-12-30,4.931,4.931,4.8636,4.8636,12132,0
2010-12-31,4.8576,4.8576,4.6985,4.8274,10216,0
2011-01-03,4.8895,4.9344,4.8597,4.9271,7652,0
2011-01-04,4.8672,4.8672,4.8597,4.8597,8289,0
2011-01-05,4.8597,4.9344,4.8597,4.8597,8224,0
2011-01-06,4.8597,4.8744,4.8597,4.8744,804,0
2011-01-07,4.9344,4.9344,4.8597,4.8597,2540,0
2011-01-10,4.8744,4.8968,4.8744,4.8968,1074,0
2011-01-11,4.882,4.882,4.8744,4.8744,269,0
2011-01-12,4.8744,4.8968,4.6951,4.8968,9020,0
2011-01-13,4.9193,4.9344,4.7624,4.8744,8925,0
2011-01-14,4.8968,4.9344,4.8597,4.8672,9943,0
2011-01-18,4.9193,5.0092,4.9193,5.0092,3356,0
2011-01-19,4.9941,5.0092,4.9417,5.0092,2067,0
2011-01-20,4.9417,5.0015,4.9193,5.0015,3676,0
2011-01-21,5.0092,5.0092,5.0092,5.0092,399,0
2011-01-24,4.9941,4.9941,4.9344,4.9344,804,0
2011-01-25,4.9344,4.9941,4.9344,4.9941,2805,0
2011-01-26,5.0015,5.2334,4.9494,5.226,29874,0
2011-01-27,5.2334,5.2334,5.084,5.226,5221,0
2011-01-28,5.196,5.226,5.084,5.226,12841,0
2011-01-31,5.1912,5.1912,5.0773,5.0848,1449,0
2011-02-01,5.1811,5.2334,5.1811,5.2111,6015,0
2011-02-02,5.2111,5.3158,5.1738,5.2708,19823,0
2011-02-03,5.2708,5.2784,5.2559,5.2708,3317,0
2011-02-04,5.3081,5.3081,5.2708,5.3008,4413,0
2011-02-07,5.2559,5.3756,5.2559,5.2708,5083,0
2011-02-08,5.3081,5.3081,5.2408,5.3081,11799,0
2011-02-09,5.3081,5.3081,5.2632,5.2632,2805,0
2011-02-10,5.3081,5.3081,5.2559,5.2559,6821,0
2011-02-11,5.2559,5.2784,5.2036,5.2408,4146,0
2011-02-14,5.2185,5.3081,5.196,5.2408,6298,0
2011-02-15,5.2784,5.2784,5.1738,5.196,65008,0
2011-02-16,5.196,5.2036,5.1364,5.1586,18724,0
2011-02-17,5.1437,5.1586,5.1364,5.1364,5145,0
2011-02-18,5.1063,5.1586,5.0988,5.1063,11863,0
2011-02-22,5.1364,5.2334,5.084,5.1063,12254,0
2011-02-23,5.0914,5.1586,5.0914,5.0914,6843,0
2011-02-24,5.196,5.196,5.1213,5.1586,8828,0
2011-02-25,5.2185,5.3381,5.1659,5.2932,75224,0
2011-02-28,5.1264,5.269,5.1113,5.1714,10895,0
2011-03-01,5.2036,5.2632,5.2036,5.2185,1874,0
2011-03-02,5.2036,5.2036,5.0614,5.1659,14881,0
2011-03-03,5.2334,5.3081,5.196,5.3081,22356,0
2011-03-04,5.2334,5.3081,5.2334,5.3081,11637,0
2011-03-07,5.3081,5.3606,5.2784,5.3081,23185,0
2011-03-08,5.323,5.368,5.323,5.368,3611,0
2011-03-09,5.2932,5.3008,5.2111,5.2708,4415,0
2011-03-10,5.2708,5.3008,5.2708,5.3008,10118,0
2011-03-11,5.3158,5.3305,5.3158,5.3305,1737,0
2011-03-14,5.3305,5.3305,5.2559,5.3081,27061,0
2011-03-15,5.3081,5.3081,5.2185,5.2559,13985,0
2011-03-16,5.2408,5.2932,5.2408,5.2857,3502,0
2011-03-17,5.2991,5.3515,5.2616,5.269,13566,0
2011-03-18,5.3008,5.3081,5.2708,5.2708,10654,0
2011-03-21,5.2708,5.3081,5.2708,5.3081,4051,0
2011-03-22,5.3305,5.3305,5.2932,5.3081,1737,0
2011-03-23,5.2708,5.3606,5.2708,5.3008,7742,0
2011-03-24,5.3606,5.3606,5.2784,5.3381,2942,0
2011-03-25,5.2784,5.353,5.2708,5.3381,1606,0
2011-03-28,5.2784,5.3381,5.2708,5.2708,4814,0
2011-03-29,5.3305,5.3305,5.2708,5.2708,7147,0
2011-03-30,5.2708,5.3081,5.2559,5.2708,9134,0
2011-03-31,5.2742,5.3123,5.2742,5.3047,5219,0
2011-04-01,5.3381,5.3381,5.3381,5.3381,668,0
2011-04-04,5.368,5.368,5.2857,5.3158,11892,0
2011-04-05,5.269,5.3741,5.269,5.3741,590,0
2011-04-06,5.2857,5.3081,5.2857,5.3081,9710,0
2011-04-07,5.3063,5.3063,5.2991,5.3063,8693,0
2011-04-08,5.3063,5.3063,5.269,5.3063,11649,0
2011-04-11,5.4204,5.4578,5.3831,5.4578,13075,0
2011-04-12,5.4192,5.4416,5.269,5.404,7606,0
2011-04-13,5.4352,5.4352,5.2708,5.3008,8288,0
2011-04-14,5.3981,5.4053,5.3831,5.3831,668,0
2011-04-15,5.3439,5.3666,5.3439,5.3666,536,0
2011-04-18,5.2915,5.3214,5.269,5.3063,4010,0
2011-04-19,5.2766,5.3063,5.269,5.3063,51161,0
2011-04-20,5.3063,5.8096,5.3063,5.5766,30311,0
2011-04-21,5.599,5.6067,5.4939,5.6067,6888,0
2011-04-25,5.6073,5.9735,5.6073,5.7494,6676,0
2011-04-26,5.7567,5.7719,5.6816,5.7266,3291,0
2011-04-27,5.7567,5.7945,5.7494,5.7494,3877,0
2011-05-03,5.9219,5.9219,5.6067,5.7719,8927,0
2011-05-04,5.7792,5.7792,5.7044,5.7643,3599,0
2011-05-05,5.7643,5.7643,5.6067,5.6665,3333,0
2011-05-06,5.7567,5.8542,5.7567,5.7792,7193,0
2011-05-09,5.7343,5.8168,5.6516,5.7119,4792,0
2011-05-10,5.6593,5.6593,5.6593,5.6593,134,0
2011-05-11,5.6443,5.6443,5.6443,5.6443,134,0
2011-05-12,5.6665,5.7494,5.6665,5.7119,929,0
2011-05-13,5.6368,5.8096,5.6217,5.7343,28405,0
2011-05-16,5.8096,5.8096,5.7719,5.7719,2264,0
2011-05-18,5.6144,5.8542,5.6144,5.8542,18183,0
2011-05-19,5.8917,5.8995,5.8542,5.8542,3599,0
2011-05-20,5.8768,5.907,5.8621,5.907,1491,0
2011-05-23,5.7567,5.8096,5.6892,5.8096,3350,0
2011-05-24,5.7119,5.8018,5.7044,5.7266,1201,0
2011-05-25,5.8168,5.8168,5.7044,5.7044,41671,0
2011-05-26,5.7494,5.7869,5.7343,5.7418,2664,0
2011-05-27,5.7193,5.7193,5.7044,5.7193,8793,0
2011-05-31,5.6682,5.6682,5.6682,5.6682,2271,0
2011-06-01,5.6665,5.6665,5.6291,5.6368,1333,0
2011-06-02,5.6144,5.7044,5.5618,5.5618,11191,0
2011-06-03,5.5618,5.5618,5.4939,5.5542,3860,0
2011-06-06,5.5241,5.5542,5.5016,5.5542,4262,0
2011-06-07,5.479,5.479,5.4416,5.479,1600,0
2011-06-08,5.5542,5.6291,5.5542,5.5542,9070,0
2011-06-09,5.6217,5.6217,5.5917,5.5917,8794,0
2011-06-10,5.5917,5.5917,5.5241,5.5542,9405,0
2011-06-13,5.5844,5.599,5.5542,5.5917,12624,0
2011-06-14,5.6067,5.6067,5.5542,5.5542,2308,0
2011-06-15,5.5542,5.6067,5.5542,5.5542,24824,0
2011-06-16,5.5429,5.6033,5.5358,5.5655,3776,0
2011-06-17,5.5692,5.6067,5.5542,5.6067,7625,0
2011-06-20,5.6217,5.6217,5.4939,5.5917,76621,0
2011-06-21,5.5394,5.6217,5.5394,5.6217,1999,0
2011-06-22,5.6217,5.6217,5.6144,5.6217,398,0
2011-06-23,5.6217,5.6217,5.5092,5.6217,2130,0
2011-06-24,5.5241,5.6217,5.2915,5.3439,13515,0
2011-06-27,5.404,5.449,5.404,5.4192,3068,0
2011-06-29,5.3889,5.3889,5.0961,5.3291,65352,0
2011-06-30,5.3047,5.4867,5.3047,5.4031,13140,0
2011-07-01,5.5429,5.5509,5.4301,5.4527,297704,0
2011-07-05,5.5429,5.5962,5.5429,5.5509,9633,0
2011-07-06,5.5509,5.6638,5.5509,5.649,6266,0
2011-07-07,5.6563,5.6638,5.5583,5.581,3506,0
2011-07-08,5.6638,5.6638,5.5509,5.5509,3206,0
2011-07-11,5.5692,5.6665,5.5542,5.6516,3995,0
2011-07-12,5.641,5.6563,5.5509,5.6563,7193,0
2011-07-13,5.6144,5.6443,5.5542,5.5917,12717,0
2011-07-14,5.6443,5.6443,5.5315,5.5542,19658,0
2011-07-15,5.5509,5.6335,5.5509,5.6111,10657,0
2011-07-18,5.6067,5.6368,5.5542,5.5542,13214,0
2011-07-19,5.5883,5.5962,5.5509,5.5509,8262,0
2011-07-20,5.5542,5.8168,5.5542,5.8018,14618,0
2011-07-21,5.8168,6.0045,5.8018,6.0045,38789,0
2011-07-22,6.0333,6.0637,5.8825,6.0637,14059,0
2011-07-25,6.0786,6.0786,6.0031,6.0786,19663,0
2011-07-26,6.0786,6.3728,6.0637,6.2523,26379,0
2011-07-27,6.2369,6.6516,6.0408,6.3122,22362,0
2011-07-28,6.2295,6.5688,6.2295,6.4105,15954,0
2011-07-29,6.3731,6.4184,6.2744,6.2744,12887,0
2011-08-01,6.3424,6.3951,6.2745,6.2745,6118,0
2011-08-02,6.1916,6.2445,6.1916,6.1916,2911,0
2011-08-03,6.1163,6.2068,6.0333,6.1163,10344,0
2011-08-04,6.1089,6.365,6.0333,6.1916,18385,0
2011-08-05,6.1539,6.5989,6.1089,6.5915,7603,0
2011-08-08,6.0937,6.4105,6.0333,6.0333,14062,0
2011-08-09,6.1844,6.3352,6.1089,6.1089,4100,0
2011-08-10,6.0937,6.2523,5.8825,6.1391,21155,0
2011-08-11,6.3728,6.3728,6.0181,6.1089,25166,0
2011-08-12,6.1768,6.3273,6.0333,6.2445,7873,0
2011-08-15,6.1539,6.2219,6.0333,6.1916,9945,0
2011-08-16,6.1391,6.2219,6.0786,6.1089,5376,0
2011-08-18,6.0711,6.2523,6.0711,6.1391,4772,0
2011-08-19,6.0711,6.2523,6.0711,6.0937,8286,0
2011-08-22,6.1239,6.1768,6.0333,6.0786,11250,0
2011-08-23,6.1313,6.2219,6.0259,6.0333,31674,0
2011-08-24,6.0333,6.2068,6.0333,6.0333,2385,0
2011-08-25,6.1692,6.3352,6.1313,6.3352,21275,0
2011-08-26,6.35,6.3575,6.2973,6.3575,8536,0
2011-08-29,6.3575,6.5539,6.3273,6.4408,22643,0
2011-08-30,6.4181,6.5236,6.4105,6.4556,7745,0
2011-08-31,6.5098,6.5098,6.108,6.1992,8487,0
2011-09-01,6.0861,6.2219,6.0861,6.1994,2841,0
2011-09-02,6.2215,6.2215,6.108,6.108,10786,0
2011-09-06,6.0558,6.2973,6.0333,6.2445,4549,0
2011-09-07,6.2521,6.2521,6.1455,6.1455,5227,0
2011-09-08,6.1844,6.2899,6.1539,6.1844,4381,0
2011-09-09,6.3273,6.3273,6.0333,6.0333,8487,0
2011-09-12,6.0333,6.1089,6.0333,6.0408,3315,0
2011-09-13,6.1089,6.1239,6.0181,6.0181,2522,0
2011-09-14,6.0485,6.2219,6.0259,6.0408,2485,0
2011-09-15,6.1013,6.1239,6.0637,6.0786,4623,0
2011-09-16,6.0558,6.2068,6.0333,6.1089,17628,0
2011-09-19,6.1089,6.1994,6.0333,6.1692,3879,0
2011-09-20,6.1463,6.1616,6.1089,6.1616,1327,0
2011-09-21,6.1768,6.1916,6.1089,6.1239,2385,0
2011-09-22,6.0408,6.0408,5.9277,5.9582,5568,0
2011-09-23,5.9582,5.9582,5.7769,5.9277,10997,0
2011-09-26,5.9203,6.0259,5.5583,5.6111,37907,0
2011-09-27,5.7243,5.7619,5.6563,5.6941,6100,0
2011-09-28,5.7619,5.8224,5.7318,5.7693,5173,0
2011-09-29,5.8374,5.8599,5.8224,5.8524,1460,0
2011-09-30,5.7734,5.8494,5.6969,5.8494,8295,0
2011-10-03,5.8145,5.8449,5.7919,5.7919,19477,0
2011-10-04,5.7366,6.0016,5.7366,5.9639,4640,0
2011-10-05,5.9639,6.1004,5.9565,6.0549,2458,0
2011-10-06,6.1234,6.1234,5.8653,6.0168,4042,0
2011-10-07,5.8675,5.8675,5.8675,5.8675,134,0
2011-10-10,6.0181,6.0333,5.9277,5.9277,2091,0
2011-10-11,6.0031,6.0786,6.0031,6.0637,2385,0
2011-10-12,6.0333,6.0786,5.9354,6.0637,3715,0
2011-10-13,6.0109,6.0408,6.0109,6.0408,2072,0
2011-10-14,6.0625,6.0699,6.0549,6.0625,2522,0
2011-10-17,6.0861,6.0861,5.7693,5.8145,11431,0
2011-10-18,5.8071,5.9203,5.8071,5.89,5040,0
2011-10-19,5.9582,6.0861,5.9582,6.0408,12005,0
2011-10-20,5.9653,6.0558,5.9653,6.0333,5039,0
2011-10-21,6.0777,6.1155,5.9944,6.1004,23171,0
2011-10-24,6.1234,6.3504,6.1155,6.1838,7920,0
2011-10-25,6.2063,6.2973,6.0928,6.0928,4381,0
2011-10-26,6.0777,6.2593,6.0322,6.0475,19385,0
2011-10-27,6.2139,6.2593,6.108,6.1992,6364,0
2011-10-28,6.3203,6.3203,6.161,6.2899,1800,0
2011-10-31,6.1846,6.291,6.1846,6.2835,5163,0
2011-11-01,6.2899,6.2899,6.1004,6.2215,870,0
2011-11-02,6.3504,6.3504,6.2215,6.2215,2246,0
2011-11-03,6.2139,6.2215,6.1761,6.2063,9124,0
2011-11-04,6.2215,6.3655,6.1534,6.1761,7135,0
2011-11-07,6.1761,6.3504,6.1761,6.1761,2455,0
2011-11-08,6.1838,6.3052,6.1455,6.2521,1188,0
2011-11-09,6.1685,6.2973,6.1685,6.2973,1057,0
2011-11-10,6.1838,6.2292,6.1838,6.2292,7390,0
2011-11-11,6.2521,6.3355,6.2521,6.3355,4802,0
2011-11-14,6.2139,6.3504,6.2139,6.3355,3185,0
2011-11-15,6.2292,6.2593,6.2139,6.2292,2840,0
2011-11-16,6.2215,6.2215,6.2139,6.2139,5541,0
2011-11-17,6.2215,6.3504,6.2139,6.2822,3681,0
2011-11-18,6.2521,6.2521,6.2521,6.2521,2638,0
2011-11-21,6.2139,6.3355,6.2139,6.3203,3750,0
2011-11-22,6.3731,6.3731,6.2899,6.3276,4888,0
2011-11-23,6.2899,6.2899,6.2899,6.2899,925,0
2011-11-25,6.3504,6.4793,6.3504,6.4718,13828,0
2011-11-28,6.4793,6.6914,6.4793,6.6308,30475,0
2011-11-29,6.5931,7.0096,6.5931,6.8202,66294,0
2011-11-30,6.8562,7.009,6.8253,6.864,10484,0
2011-12-01,6.8505,7.1917,6.5098,6.9113,4531,0
2011-12-02,7.0024,7.0024,6.6763,6.8202,6427,0
2011-12-05,6.8202,7.1917,6.7749,6.7749,9538,0
2011-12-06,6.8242,6.8242,6.2532,6.2605,16375,0
2011-12-07,6.2139,6.5626,6.2139,6.3883,3412,0
2011-12-08,6.5552,6.6535,6.2292,6.4264,19783,0
2011-12-09,6.5399,6.5399,6.4718,6.5399,1680,0
2011-12-12,6.4869,6.5018,6.3655,6.3883,3084,0
2011-12-13,6.2899,6.4869,6.2671,6.4869,4444,0
2011-12-14,6.4337,6.4718,6.4111,6.4111,1556,0
2011-12-15,6.3655,6.4869,6.3655,6.3731,3778,0
2011-12-16,6.4111,6.4337,6.2671,6.2671,9019,0
2011-12-19,6.2973,6.4264,6.2973,6.3052,3828,0
2011-12-20,6.3883,6.4111,6.2899,6.3958,2878,0
2011-12-21,6.4337,6.4718,6.3355,6.4718,2657,0
2011-12-22,6.4718,6.4718,6.4718,6.4718,134,0
2011-12-23,6.4565,6.4639,6.3655,6.4264,3364,0
2011-12-27,6.3355,6.3731,6.2899,6.3504,2092,0
2011-12-28,6.3355,6.3355,6.2899,6.3355,4070,0
2011-12-29,6.3355,6.3355,6.3355,6.3355,658,0
2011-12-30,6.3053,6.8181,6.3053,6.6724,12392,0
2012-01-03,6.7066,6.8581,6.6535,6.8505,4757,0
2012-01-04,6.8202,6.8202,6.8051,6.8051,266,0
2012-01-05,6.7066,6.9113,6.7066,6.9113,7199,0
2012-01-06,6.9113,6.9113,6.7976,6.843,7930,0
2012-01-09,6.8505,6.8581,6.8505,6.8581,1730,0
2012-01-10,6.8505,6.9566,6.7976,6.8127,4486,0
2012-01-11,6.6412,6.7938,6.6412,6.7938,3767,0
2012-01-12,6.6872,6.7406,6.672,6.7406,1714,0
2012-01-13,6.752,6.8202,6.646,6.8202,4490,0
2012-01-17,6.6341,6.7938,6.5654,6.672,1401,0
2012-01-18,6.6611,6.8505,6.6611,6.7218,16841,0
2012-01-19,6.7066,6.8352,6.7066,6.8352,1238,0
2012-01-20,6.8394,6.9689,6.8394,6.9689,4118,0
2012-01-23,6.9718,6.9718,6.8202,6.9643,897,0
2012-01-24,6.9416,6.9718,6.8281,6.8735,10311,0
2012-01-25,6.8352,6.9566,6.8202,6.9566,3959,0
2012-01-26,6.9337,6.9718,6.9337,6.9566,3684,0
2012-01-27,6.8242,7.0069,6.8242,7.0069,11035,0
2012-01-30,6.8655,7.0096,6.8655,7.0096,925,0
2012-01-31,7.0018,7.0018,7.0018,7.0018,134,0
2012-02-01,7.0069,7.5631,7.0069,7.4409,10901,0
2012-02-02,7.3498,7.5631,7.03,7.4794,36047,0
2012-02-03,7.5783,7.5783,7.4794,7.5403,3881,0
2012-02-06,7.4869,7.5631,7.4869,7.5403,7630,0
2012-02-07,7.5403,7.5631,7.4258,7.5403,4418,0
2012-02-08,7.5477,7.5477,7.4564,7.5403,9039,0
2012-02-09,7.6011,7.6011,7.525,7.5783,7732,0
2012-02-10,7.5783,7.5783,7.5403,7.5403,11145,0
2012-02-13,7.5403,7.6164,7.5403,7.6164,6884,0
2012-02-14,7.5783,7.7686,7.5783,7.7534,12050,0
2012-02-15,7.7611,7.883,7.7307,7.8602,13656,0
2012-02-16,7.8676,7.8676,7.7686,7.8602,4046,0
2012-02-17,7.7764,7.883,7.7764,7.8753,4662,0
2012-02-21,7.8676,7.9209,7.7686,7.7993,23646,0
2012-02-22,7.7764,7.9209,7.7764,7.8676,69669,0
2012-02-23,7.9437,7.9517,7.8447,7.8447,3255,0
2012-02-24,7.898,7.9665,7.8067,7.9209,30414,0
2012-02-27,7.9437,7.9437,7.8067,7.8145,6149,0
2012-02-28,7.8526,7.9971,7.8067,7.8067,30181,0
2012-02-29,7.8048,7.9887,7.8048,7.9349,28670,0
2012-03-01,7.9665,7.9971,7.7993,7.9592,11373,0
2012-03-02,7.9896,7.9896,7.9818,7.9896,4673,0
2012-03-05,7.9971,7.9971,7.9209,7.9209,9468,0
2012-03-06,7.9209,7.9971,7.7764,7.9286,58596,0
2012-03-07,7.9286,8.0277,7.7764,8.02,5516,0
2012-03-08,8.02,8.0353,7.9132,8.0353,4193,0
2012-03-09,8.0353,8.0353,7.8145,8.0125,8293,0
2012-03-12,7.9971,8.1572,7.9592,8.0429,16416,0
2012-03-13,8.1493,8.1572,7.9665,8.1493,12285,0
2012-03-14,8.1572,8.1572,7.8526,7.9209,19928,0
2012-03-15,7.9818,7.9896,7.8067,7.8372,17318,0
2012-03-16,7.9209,7.9209,7.7686,7.9209,7672,0
2012-03-19,7.898,7.9896,7.8447,7.9746,6683,0
2012-03-20,7.9896,7.9896,7.8526,7.9209,16251,0
2012-03-21,7.9363,7.9896,7.8067,7.9896,51546,0
2012-03-22,7.9592,8.1493,7.9132,8.1188,18447,0
2012-03-23,8.1188,8.1419,7.9592,7.9592,25098,0
2012-03-26,8.1419,8.1493,7.9592,8.0047,31891,0
2012-03-27,8.0582,8.1493,7.9286,8.1116,6669,0
2012-03-28,8.1268,8.1493,8.0809,8.0809,3510,0
2012-03-29,7.9363,8.0429,7.9363,8.0353,3689,0
2012-03-30,8.0803,8.1112,7.9581,7.9887,17044,0
2012-04-02,8.0429,8.1116,7.9363,8.0429,18179,0
2012-04-03,8.0803,8.3712,8.0421,8.3483,14752,0
2012-04-04,8.3253,8.3483,8.0803,8.3328,11929,0
2012-04-05,8.2946,8.3483,8.0498,8.2107,8389,0
2012-04-09,8.1801,8.3475,8.1801,8.3093,5466,0
2012-04-10,8.3703,8.3703,8.0582,8.1419,20094,0
2012-04-11,8.1268,8.3018,8.0429,8.2866,19832,0
2012-04-12,8.3018,8.7669,8.2866,8.7436,19850,0
2012-04-13,8.5688,9.1314,8.4698,8.759,8248,0
2012-04-16,8.759,9.1093,8.759,9.0708,37187,0
2012-04-17,9.2735,9.2735,8.8076,8.9915,24729,0
2012-04-18,8.9115,8.9115,8.7056,8.9115,13642,0
2012-04-19,8.9029,9.0319,8.6061,8.995,13350,0
2012-04-20,8.9989,9.1364,8.4625,8.8076,14432,0
2012-04-23,9.0472,9.0946,8.5688,8.7507,15535,0
2012-04-24,9.0253,9.664,8.7209,9.1391,166394,0
2012-04-25,9.3167,9.649,9.2161,9.445,35585,0
2012-04-26,9.695,9.903,9.4054,9.863,48069,0
2012-04-27,9.954,10.331,9.816,9.839,61027,0
2012-04-30,9.887,10.094,9.765,9.765,50784,0
2012-05-01,9.856,10.045,8.9915,8.9915,34577,0
2012-05-02,9.879,9.879,9.0291,9.4272,31827,0
2012-05-03,9.831,9.831,9.4502,9.75,52998,0
2012-05-04,9.758,9.831,9.3724,9.558,29190,0
2012-05-07,9.574,9.978,9.534,9.758,62882,0
2012-05-08,9.75,9.758,9.566,9.648,28308,0
2012-05-09,9.566,9.679,9.3954,9.551,26080,0
2012-05-10,9.611,9.954,9.3724,9.733,13134,0
2012-05-11,9.611,9.856,9.611,9.733,47037,0
2012-05-14,9.742,9.848,9.1832,9.588,29726,0
2012-05-15,9.595,9.765,9.4811,9.758,15194,0
2012-05-16,9.758,9.758,9.526,9.742,16855,0
2012-05-17,9.941,9.941,9.566,9.679,15534,0
2012-05-18,9.635,9.679,9.487,9.551,11439,0
2012-05-21,9.702,9.726,9.534,9.685,7841,0
2012-05-22,9.772,9.848,9.435,9.435,14382,0
2012-05-23,9.518,9.641,9.4811,9.602,4895,0
2012-05-24,9.595,9.641,9.3954,9.3954,15931,0
2012-05-25,9.2813,9.595,9.1832,9.495,77861,0
2012-05-29,9.542,9.663,9.4731,9.641,37007,0
2012-05-30,9.635,9.641,9.2287,9.2376,35157,0
2012-05-31,9.2648,9.435,9.1911,9.3507,13087,0
2012-06-01,9.221,9.4811,9.1123,9.1123,18977,0
2012-06-04,9.1123,9.2813,9.1123,9.1832,4335,0
2012-06-05,9.1987,9.1987,9.015,9.1055,22727,0
2012-06-06,9.3724,9.4034,9.0291,9.0291,11379,0
2012-06-07,9.1429,9.221,8.9989,9.1429,11972,0
2012-06-08,9.067,9.566,9.067,9.4123,24809,0
2012-06-11,9.511,9.511,9.0358,9.2287,14189,0
2012-06-12,9.2066,9.4034,8.9915,9.0843,23555,0
2012-06-13,9.2066,9.3954,9.015,9.3344,13490,0
2012-06-14,9.2066,9.495,9.0756,9.4202,42743,0
2012-06-15,9.487,9.733,9.2813,9.487,52199,0
2012-06-18,9.503,9.566,9.2287,9.566,44449,0
2012-06-19,9.566,9.758,9.4123,9.518,68112,0
2012-06-20,9.663,9.671,9.4123,9.663,36926,0
2012-06-21,9.816,9.909,9.487,9.909,83679,0
2012-06-22,9.871,9.895,9.574,9.75,1277837,0
2012-06-25,9.839,9.871,9.641,9.726,24777,0
2012-06-26,9.794,9.941,9.671,9.916,42276,0
2012-06-27,9.903,9.941,9.758,9.941,53446,0
2012-06-28,9.848,9.941,9.772,9.941,31486,0
2012-06-29,9.949,10.17,9.816,10.022,93766,0
2012-07-02,10.016,10.101,9.726,9.949,73455,0
2012-07-03,10.002,10.07,9.925,10.07,22544,0
2012-07-05,10.084,10.133,9.984,10.061,31924,0
2012-07-06,10.016,10.077,9.963,10.07,19061,0
2012-07-09,10.029,10.07,9.816,9.949,23336,0
2012-07-10,9.97,10.146,9.949,10.022,33937,0
2012-07-11,9.97,10.022,9.949,10.002,74140,0
2012-07-12,9.986,10.177,9.97,10.138,25431,0
2012-07-13,10.138,10.315,10.086,10.247,52266,0
2012-07-16,10.268,10.331,10.07,10.323,56716,0
2012-07-17,10.331,10.919,10.254,10.713,53782,0
2012-07-18,10.713,10.813,10.559,10.636,52567,0
2012-07-19,10.698,10.713,10.215,10.453,77803,0
2012-07-20,10.383,10.522,10.359,10.429,36680,0
2012-07-23,10.405,10.405,10.223,10.315,21324,0
2012-07-24,10.405,10.524,10.215,10.3,21136,0
2012-07-25,10.331,10.446,10.331,10.391,18932,0
2012-07-26,10.405,10.522,10.331,10.46,40639,0
2012-07-27,10.522,10.689,10.331,10.661,50271,0
2012-07-30,10.637,10.691,10.575,10.629,23584,0
2012-07-31,10.661,10.674,10.544,10.562,29726,0
2012-08-01,10.56,10.614,10.292,10.299,31024,0
2012-08-02,10.292,10.391,10.19,10.331,43373,0
2012-08-03,10.367,10.62,10.185,10.414,69350,0
2012-08-06,10.485,10.566,10.438,10.453,46864,0
2012-08-07,10.493,10.598,10.346,10.538,54898,0
2012-08-08,10.493,10.56,10.429,10.453,16203,0
2012-08-09,10.453,10.453,10.307,10.339,15469,0
2012-08-10,10.239,10.299,10.137,10.171,30399,0
2012-08-13,10.206,10.292,10.137,10.231,20132,0
2012-08-14,10.285,10.478,10.214,10.374,21080,0
2012-08-15,10.374,10.566,10.374,10.513,15810,0
2012-08-16,10.538,10.566,10.486,10.566,17992,0
2012-08-17,10.566,10.598,10.493,10.598,16040,0
2012-08-20,10.621,10.744,10.621,10.727,11011,0
2012-08-21,10.706,10.913,10.471,10.598,33833,0
2012-08-22,10.607,10.753,10.607,10.706,8279,0
2012-08-23,10.721,10.729,10.422,10.591,14549,0
2012-08-24,10.607,11.058,10.518,10.853,95952,0
2012-08-27,10.951,11.028,10.645,10.682,31397,0
2012-08-28,10.727,10.736,10.7,10.727,18928,0
2012-08-29,10.822,10.822,10.522,10.744,30675,0
2012-08-30,10.758,10.822,10.598,10.645,21712,0
2012-08-31,10.682,10.753,10.575,10.753,13116,0
2012-09-04,10.721,10.753,10.591,10.682,40576,0
2012-09-05,10.744,10.775,10.544,10.7,21005,0
2012-09-06,10.782,10.82,10.607,10.758,43747,0
2012-09-07,10.845,10.913,10.662,10.727,18095,0
2012-09-10,10.629,10.691,10.607,10.654,13049,0
2012-09-11,10.607,10.741,10.499,10.598,24086,0
2012-09-12,10.598,10.807,10.566,10.637,16389,0
2012-09-13,10.637,10.814,10.607,10.682,27866,0
2012-09-14,10.706,10.753,10.598,10.67,25540,0
2012-09-17,10.598,10.691,10.383,10.583,29275,0
2012-09-18,10.591,10.598,10.383,10.499,16038,0
2012-09-19,10.485,10.675,10.399,10.469,20224,0
2012-09-20,10.446,10.621,10.446,10.522,9295,0
2012-09-21,10.621,10.706,10.46,10.566,23142,0
2012-09-24,10.493,10.706,10.493,10.67,39159,0
2012-09-25,10.67,10.922,10.583,10.621,42134,0
2012-09-26,10.598,10.814,10.46,10.7,24614,0
2012-09-27,10.7,10.758,10.552,10.744,8705,0
2012-09-28,10.629,10.629,10.499,10.499,10813,0
2012-10-01,10.499,10.499,9.2238,10.253,167654,0
2012-10-02,10.307,10.53,10.075,10.499,17200,0
2012-10-03,10.499,10.591,10.267,10.506,21276,0
2012-10-04,10.493,10.526,10.346,10.485,24577,0
2012-10-05,10.46,10.522,10.46,10.485,17054,0
2012-10-08,10.429,10.429,10.117,10.167,11685,0
2012-10-09,10.214,10.315,10.181,10.239,8332,0
2012-10-10,10.231,10.288,9.961,9.992,18353,0
2012-10-11,10,10.292,9.854,10.126,29690,0
2012-10-12,10.137,10.322,10.1,10.1,7874,0
2012-10-15,10.084,10.53,10.084,10.383,51272,0
2012-10-16,10.422,10.519,10.267,10.322,16323,0
2012-10-17,10.352,10.449,10.07,10.346,33349,0
2012-10-18,10.307,10.399,10.307,10.383,6626,0
2012-10-19,10.359,10.374,9.922,10.276,28067,0
2012-10-22,10.231,10.326,9.894,10,42194,0
2012-10-23,10.167,10.167,9.776,10.027,28689,0
2012-10-24,10.044,10.167,9.798,9.868,25415,0
2012-10-25,10.167,10.167,9.956,10.092,9865,0
2012-10-26,10.061,10.127,9.748,9.868,16940,0
2012-10-31,9.547,10.153,9.547,10.137,33333,0
2012-11-01,10.084,10.167,10.027,10.137,26237,0
2012-11-02,10.092,10.299,9.984,10.075,21263,0
2012-11-05,10.061,10.24,9.804,10.117,17402,0
2012-11-06,10.1,10.278,10.084,10.254,11720,0
2012-11-07,10.134,10.138,9.77,9.852,24953,0
2012-11-08,9.86,10.061,9.636,9.636,27993,0
2012-11-09,9.534,9.884,9.527,9.673,21690,0
2012-11-12,9.575,9.575,8.5292,9.534,13500,0
2012-11-13,9.487,10.036,9.3644,9.906,10921,0
2012-11-14,9.575,9.65,9.2942,9.2942,8614,0
2012-11-15,9.3255,9.552,9.2793,9.3255,17601,0
2012-11-16,9.2473,9.487,9.1247,9.2103,63105,0
2012-11-19,9.621,9.665,9.2414,9.575,35656,0
2012-11-20,9.303,10.036,9.2705,9.9,60538,0
2012-11-21,9.975,10.278,9.892,10.207,32936,0
2012-11-23,10.309,10.617,10.084,10.57,38816,0
2012-11-26,10.585,10.826,10.401,10.749,48228,0
2012-11-27,10.786,11.135,10.732,10.892,79000,0
2012-11-28,10.901,11.106,10.749,11.034,27191,0
2012-11-29,11.548,11.548,11.141,11.449,20043,0
2012-11-30,11.41,11.41,10.454,11.058,47116,0
2012-12-03,10.893,11.074,10.411,11.074,29796,0
2012-12-04,10.671,11.237,10.671,10.936,38723,0
2012-12-05,11.067,11.067,10.723,10.88,6289,0
2012-12-06,10.93,11.254,10.841,11.101,6350,0
2012-12-07,11.165,11.261,10.808,10.921,26826,0
2012-12-10,10.97,11.173,10.93,11.092,13652,0
2012-12-11,11.141,11.141,10.857,11.042,12734,0
2012-12-12,11.058,11.247,10.988,10.997,38530,0
2012-12-13,11.082,11.165,10.953,10.997,10664,0
2012-12-14,10.936,11.288,10.936,11.082,21730,0
2012-12-17,10.98,11.251,10.921,11.074,49562,0
2012-12-18,11.027,11.279,10.944,11.247,37102,0
2012-12-19,11.214,11.214,10.587,10.645,41092,0
2012-12-20,10.62,10.97,10.57,10.873,13632,0
2012-12-21,11.058,11.247,10.766,11.165,72874,0
2012-12-24,11.279,11.279,10.612,10.733,38844,0
2012-12-26,11.027,11.206,10.663,11.049,19809,0
2012-12-27,11.004,11.156,10.889,10.988,22070,0
2012-12-28,10.988,11.261,10.677,10.71,60083,0
2012-12-31,10.677,10.763,10.457,10.57,52363,0
2013-01-02,10.75,12.085,10.75,11.482,47110,0
2013-01-03,11.078,11.743,11.078,11.548,20160,0
2013-01-04,11.548,11.782,11.427,11.653,27704,0
2013-01-07,11.58,11.994,11.58,11.834,47852,0
2013-01-08,11.865,11.903,11.645,11.807,23447,0
2013-01-09,11.876,11.903,11.696,11.782,7052,0
2013-01-10,11.841,11.88,11.515,11.807,21493,0
2013-01-11,11.816,11.912,11.572,11.841,62674,0
2013-01-14,11.789,11.789,11.482,11.514,17721,0
2013-01-15,11.507,11.711,11.482,11.669,17570,0
2013-01-16,11.687,11.711,11.491,11.62,8053,0
2013-01-17,11.628,11.711,11.482,11.687,9878,0
2013-01-18,11.645,11.703,11.513,11.678,9218,0
2013-01-22,11.711,12.37,11.711,12.28,64340,0
2013-01-23,12.28,12.441,11.727,11.834,24786,0
2013-01-24,12.085,12.239,11.825,12.07,51360,0
2013-01-25,12.239,12.605,12.147,12.231,44368,0
2013-01-28,12.433,12.539,12.085,12.37,36007,0
2013-01-29,12.561,12.571,12.402,12.491,20384,0
2013-01-30,12.523,12.769,12.491,12.614,31505,0
2013-01-31,12.614,12.782,12.546,12.614,41376,0
2013-02-01,12.622,12.638,12.483,12.58,28882,0
2013-02-04,12.629,12.646,12.5,12.508,65712,0
2013-02-05,12.58,12.774,12.5,12.571,26076,0
2013-02-06,12.492,12.605,12.421,12.515,34001,0
2013-02-07,12.59,12.639,12.461,12.59,10523,0
2013-02-08,12.539,12.827,12.475,12.827,38082,0
2013-02-11,12.843,12.997,12.678,12.923,31540,0
2013-02-12,13.032,13.129,12.719,12.843,32513,0
2013-02-13,12.897,12.947,12.719,12.868,28645,0
2013-02-14,12.862,12.997,12.862,12.932,10059,0
2013-02-15,12.956,13.062,12.882,12.905,38037,0
2013-02-19,12.981,13.094,12.923,13.086,60995,0
2013-02-20,13.094,13.094,12.862,12.862,54687,0
2013-02-21,12.792,13.006,12.792,12.827,25870,0
2013-02-22,12.868,12.954,12.533,12.827,31238,0
2013-02-25,12.914,13.103,12.801,12.827,72286,0
2013-02-26,12.719,12.988,12.719,12.873,21770,0
2013-02-27,12.942,13.006,12.836,12.905,18209,0
2013-02-28,12.923,13.086,12.923,13.015,27045,0
2013-03-01,13.079,13.447,12.964,13.258,26574,0
2013-03-04,13.423,13.907,13.316,13.864,50804,0
2013-03-05,13.864,14.085,13.503,13.864,45859,0
2013-03-06,13.882,14.028,13.75,13.913,23335,0
2013-03-07,13.955,14.076,13.907,13.987,46487,0
2013-03-08,14.069,14.78,14.069,14.421,159916,0
2013-03-11,14.437,14.479,13.742,13.807,40617,0
2013-03-12,13.833,13.863,12.678,12.776,98059,0
2013-03-13,12.862,13.136,12.843,13.056,27753,0
2013-03-14,13.243,13.315,13.07,13.308,28745,0
2013-03-15,13.35,13.626,13.201,13.267,57310,0
2013-03-18,13.267,13.284,12.964,13.07,37098,0
2013-03-19,13.136,13.25,12.868,12.99,19013,0
2013-03-20,13.111,13.235,12.949,13.086,33145,0
2013-03-21,13.129,13.193,13.047,13.086,23001,0
2013-03-22,13.171,13.676,13.145,13.537,31648,0
2013-03-25,13.666,13.987,13.482,13.564,40378,0
2013-03-26,13.71,13.767,13.455,13.658,17686,0
2013-03-27,13.658,13.684,13.332,13.35,11711,0
2013-03-28,13.431,13.799,13.308,13.415,44478,0
2013-04-01,13.332,13.382,12.385,12.508,67850,0
2013-04-02,12.661,12.774,12.37,12.432,18304,0
2013-04-03,12.483,12.483,12.171,12.238,35192,0
2013-04-04,12.19,12.432,12.105,12.432,48279,0
2013-04-05,10.847,11.451,9.734,9.814,363700,0
2013-04-08,10.07,10.07,9.529,9.692,159446,0
2013-04-09,9.659,10.112,9.651,9.963,114734,0
2013-04-10,10.004,10.103,9.963,10.019,74419,0
2013-04-11,10.019,10.277,10.004,10.199,57644,0
2013-04-12,10.234,10.406,10.019,10.043,26413,0
2013-04-15,10.025,10.103,9.4064,9.611,67243,0
2013-04-16,9.734,10.121,9.652,9.814,59722,0
2013-04-17,9.709,9.806,9.4152,9.63,42950,0
2013-04-18,9.611,9.611,9.4469,9.4721,48716,0
2013-04-19,9.578,9.695,9.2036,9.4064,53438,0
2013-04-22,9.3245,9.642,8.9162,9.555,79667,0
2013-04-23,9.291,9.752,9.291,9.709,67368,0
2013-04-24,9.668,9.814,9.487,9.529,49562,0
2013-04-25,9.537,10.112,9.537,9.954,49825,0
2013-04-26,9.939,10.077,9.814,9.997,35354,0
2013-04-29,10.004,10.157,9.822,10.077,35917,0
2013-04-30,10.217,10.536,10.07,10.283,114509,0
2013-05-01,10.274,10.429,10.07,10.07,78541,0
2013-05-02,10.157,10.379,10.135,10.354,33356,0
2013-05-03,10.429,10.871,10.396,10.651,40156,0
2013-05-06,10.651,10.715,10.6,10.708,24629,0
2013-05-07,10.691,10.691,10.501,10.682,22505,0
2013-05-08,10.682,10.799,10.55,10.668,19014,0
2013-05-09,10.583,10.667,10.518,10.543,18166,0
2013-05-10,10.518,10.518,10.162,10.296,33301,0
2013-05-13,10.195,10.369,10.195,10.338,19429,0
2013-05-14,10.329,10.543,10.329,10.536,15851,0
2013-05-15,10.478,10.715,10.385,10.682,18200,0
2013-05-16,10.674,10.674,10.508,10.617,4154,0
2013-05-17,10.642,10.715,10.566,10.6,16714,0
2013-05-20,10.575,10.66,10.36,10.501,27458,0
2013-05-21,10.47,10.674,10.419,10.674,21331,0
2013-05-22,10.543,10.668,10.494,10.559,17294,0
2013-05-23,10.47,10.488,10,10.345,37143,0
2013-05-24,10.32,10.88,10,10.731,55081,0
2013-05-28,10.922,11.226,10.89,11.02,47060,0
2013-05-29,11.037,11.037,10.774,10.799,28489,0
2013-05-30,10.873,11.007,10.849,10.865,22123,0
2013-05-31,10.792,10.976,10.634,10.661,42731,0
2013-06-03,10.66,10.789,10.394,10.66,41467,0
2013-06-04,10.61,10.774,10.369,10.419,15616,0
2013-06-05,10.385,10.436,10.305,10.329,11961,0
2013-06-06,10.305,10.501,10.305,10.427,8893,0
2013-06-07,10.536,10.651,10.427,10.536,9007,0
2013-06-10,10.436,10.617,10.369,10.41,13325,0
2013-06-11,10.305,10.47,10.28,10.377,12283,0
2013-06-12,10.427,10.566,10.305,10.32,6058,0
2013-06-13,10.329,10.55,10.305,10.55,14765,0
2013-06-14,10.55,10.55,10.28,10.28,18505,0
2013-06-17,10.394,10.508,10.305,10.478,16869,0
2013-06-18,10.47,10.857,10.36,10.715,38373,0
2013-06-19,10.724,10.807,10.338,10.445,59605,0
2013-06-20,10.313,10.731,10.288,10.559,37357,0
2013-06-21,10.61,10.807,10.559,10.66,74113,0
2013-06-24,10.566,10.61,10.305,10.329,26944,0
2013-06-25,10.486,10.824,10.313,10.7,68294,0
2013-06-26,10.715,11.303,10.41,10.436,191834,0
2013-06-27,10.668,10.815,10.494,10.749,32806,0
2013-06-28,10.785,11.168,10.586,10.785,142610,0
2013-07-01,10.857,11.129,10.674,11.029,89752,0
2013-07-02,11.029,11.07,10.782,10.954,36595,0
2013-07-03,10.999,10.999,10.857,10.982,4381,0
2013-07-05,10.992,11.326,10.992,11.311,17729,0
2013-07-08,11.311,11.54,11.311,11.448,26886,0
2013-07-09,11.448,11.448,11.021,11.203,19031,0
2013-07-10,11.244,11.44,11.105,11.417,32403,0
2013-07-11,11.417,11.49,11.277,11.44,36309,0
2013-07-12,11.458,11.49,11.226,11.366,11701,0
2013-07-15,11.359,11.597,11.334,11.392,21600,0
2013-07-16,11.366,11.803,11.366,11.639,50094,0
2013-07-17,11.705,11.927,11.597,11.762,29872,0
2013-07-18,11.838,12.472,11.831,12.381,50341,0
2013-07-19,12.381,12.381,12.185,12.185,16628,0
2013-07-22,12.118,12.463,12.001,12.216,25437,0
2013-07-23,12.225,12.513,12.148,12.323,19764,0
2013-07-24,12.505,12.712,12.505,12.661,39048,0
2013-07-25,12.751,12.974,12.653,12.907,29083,0
2013-07-26,12.809,12.853,11.831,12.53,38324,0
2013-07-29,12.621,12.677,12.109,12.216,25096,0
2013-07-30,12.366,12.552,12.282,12.455,24199,0
2013-07-31,12.544,12.768,12.415,12.552,26611,0
2013-08-01,12.613,12.776,12.505,12.677,21515,0
2013-08-02,12.604,12.898,12.544,12.862,19555,0
2013-08-05,12.809,12.868,12.536,12.759,17461,0
2013-08-06,12.751,12.868,12.576,12.844,21085,0
2013-08-07,12.951,12.975,12.636,12.751,22898,0
2013-08-08,12.783,12.862,12.743,12.853,20827,0
2013-08-09,13.074,13.132,12.853,13.042,41287,0
2013-08-12,13.074,13.074,12.934,13.009,13697,0
2013-08-13,13.051,13.051,12.907,13.034,18829,0
2013-08-14,13.199,13.241,12.862,13.199,128282,0
2013-08-15,13.083,13.183,12.668,12.668,24677,0
2013-08-16,12.595,12.975,12.504,12.652,52004,0
2013-08-19,12.652,12.89,12.419,12.459,46700,0
2013-08-20,12.469,13.083,12.377,12.817,53117,0
2013-08-21,12.768,13.273,12.768,13.199,34604,0
2013-08-22,13.225,13.273,12.817,13.241,18897,0
2013-08-23,13.241,13.415,13.089,13.273,39961,0
2013-08-26,13.208,13.257,12.853,12.868,36690,0
2013-08-27,12.586,12.836,12.02,12.326,86164,0
2013-08-28,12.362,12.652,11.638,11.803,84108,0
2013-08-29,11.69,11.738,11.206,11.698,34027,0
2013-08-30,11.742,12.061,11.3,11.382,35757,0
2013-09-03,11.415,11.771,11.316,11.448,44534,0
2013-09-04,11.456,11.58,11.223,11.255,19733,0
2013-09-05,11.292,11.698,11.292,11.415,39822,0
2013-09-06,11.705,12.135,11.323,11.822,83527,0
2013-09-09,11.839,12.028,11.521,11.963,36183,0
2013-09-10,12.073,12.377,11.988,12.286,17593,0
2013-09-11,12.195,12.426,11.849,12.179,65698,0
2013-09-12,12.17,12.229,11.912,12.028,31441,0
2013-09-13,12.095,12.195,11.622,12.112,79739,0
2013-09-16,12.12,12.152,11.373,11.498,29649,0
2013-09-17,11.498,11.714,11.39,11.439,31713,0
2013-09-18,11.473,11.58,11.339,11.424,46256,0
2013-09-19,11.481,11.597,11.339,11.456,23377,0
2013-09-20,11.506,11.705,11.424,11.514,23902,0
2013-09-23,11.521,11.622,11.381,11.531,20149,0
2013-09-24,11.514,11.822,11.373,11.655,13368,0
2013-09-25,11.655,11.813,11.465,11.698,16185,0
2013-09-26,11.714,12.518,11.556,12.386,70950,0
2013-09-27,12.278,12.278,11.604,11.988,10506,0
2013-09-30,11.717,12.16,11.717,11.934,35250,0
2013-10-01,11.746,11.872,11.698,11.872,23613,0
2013-10-02,11.672,11.681,11.597,11.63,26862,0
2013-10-03,11.663,11.731,11.548,11.63,17950,0
2013-10-04,11.597,11.832,11.597,11.705,25054,0
2013-10-07,11.548,11.69,11.481,11.54,13609,0
2013-10-08,11.54,11.573,11.521,11.54,14213,0
2013-10-09,11.58,11.903,11.556,11.638,19641,0
2013-10-10,11.714,12.195,11.498,12.179,26029,0
2013-10-11,12.161,12.536,11.54,12.435,16285,0
2013-10-14,12.269,12.435,11.863,12.371,16075,0
2013-10-15,12.311,12.371,11.839,12.019,58299,0
2013-10-16,12.095,12.353,11.813,12.247,39392,0
2013-10-17,12.22,12.411,12.135,12.211,16743,0
2013-10-18,12.452,12.452,11.971,12.12,49751,0
2013-10-21,12.135,12.386,12.019,12.12,24214,0
2013-10-22,11.912,12.211,11.832,11.912,39030,0
2013-10-23,11.794,12.161,11.771,12.028,35768,0
2013-10-24,12.004,12.211,12.004,12.195,6624,0
2013-10-25,12.055,12.371,11.804,12.362,33120,0
2013-10-28,12.353,12.362,12.135,12.261,18431,0
2013-10-29,12.203,12.353,11.955,12.081,33848,0
2013-10-30,12.046,12.286,11.878,11.963,28308,0
2013-10-31,12.025,12.443,12.025,12.16,14485,0
2013-11-01,12.036,12.036,11.832,11.856,49873,0
2013-11-04,11.844,11.976,11.828,11.976,16443,0
2013-11-05,11.925,11.943,11.717,11.742,9679,0
2013-11-06,11.782,11.876,11.742,11.817,12070,0
2013-11-07,11.844,11.844,11.549,11.675,44808,0
2013-11-08,11.717,12.16,11.675,12.143,34297,0
2013-11-11,12.143,12.168,11.952,12.016,7325,0
2013-11-12,11.844,12.377,11.844,12.11,11828,0
2013-11-13,12.01,12.187,11.976,12.187,6693,0
2013-11-14,12.202,12.246,12.094,12.178,7887,0
2013-11-15,12.133,12.371,12.101,12.21,6572,0
2013-11-18,12.219,12.42,12.033,12.033,23302,0
2013-11-19,12.079,12.079,11.726,11.934,12561,0
2013-11-20,12.016,12.133,11.992,12.025,8365,0
2013-11-21,12.101,12.178,12.094,12.178,17924,0
2013-11-22,12.219,12.371,12.178,12.286,10647,0
2013-11-25,12.303,12.512,12.303,12.479,32501,0
2013-11-26,12.47,12.721,12.47,12.695,16849,0
2013-11-27,12.695,13.181,12.687,13.138,18996,0
2013-11-29,13.181,13.349,13.005,13.189,9716,0
2013-12-02,13.122,13.122,12.763,12.771,8005,0
2013-12-03,12.795,12.805,12.605,12.646,17729,0
2013-12-04,12.654,12.671,12.479,12.559,5972,0
2013-12-05,12.754,12.948,12.746,12.858,21745,0
2013-12-06,12.948,13.366,12.948,13.331,23536,0
2013-12-09,13.339,13.726,13.339,13.625,40187,0
2013-12-10,13.648,13.683,13.239,13.255,28438,0
2013-12-11,13.223,13.75,13.223,13.307,29034,0
2013-12-12,13.517,13.78,12.885,13.359,30132,0
2013-12-13,13.323,13.569,13.314,13.464,9822,0
2013-12-16,13.484,13.484,13.351,13.403,13597,0
2013-12-17,13.221,13.569,13.221,13.429,22960,0
2013-12-18,13.507,13.656,13.446,13.647,12907,0
2013-12-19,13.605,13.605,13.359,13.403,4798,0
2013-12-20,13.474,13.701,13.227,13.534,69284,0
2013-12-23,13.525,13.534,13.307,13.534,8111,0
2013-12-24,13.598,14.505,13.598,14.392,32670,0
2013-12-26,14.418,14.418,13.63,14.208,7817,0
2013-12-27,14.14,14.14,13.569,13.683,44318,0
2013-12-30,13.78,13.78,13.14,13.63,21820,0
2013-12-31,13.614,13.664,12.877,13.086,41236,0
2014-01-02,12.983,13.065,12.789,12.94,16884,0
2014-01-03,12.91,13.534,12.343,12.949,57245,0
2014-01-06,13.054,13.132,12.779,12.92,18618,0
2014-01-07,12.93,13.105,12.893,12.993,5851,0
2014-01-08,13.086,13.132,12.885,12.956,8452,0
2014-01-09,13.044,13.123,12.877,12.91,6398,0
2014-01-10,12.949,13.314,12.528,12.974,41120,0
2014-01-13,12.965,12.983,12.746,12.817,17591,0
2014-01-14,13.149,13.464,12.72,13.421,31527,0
2014-01-15,13.517,13.534,12.983,13.489,20903,0
2014-01-16,13.429,13.507,13.367,13.396,9244,0
2014-01-17,13.421,13.421,13.184,13.29,8566,0
2014-01-21,13.263,13.569,13.263,13.569,14052,0
2014-01-22,13.63,13.981,13.63,13.981,17475,0
2014-01-23,14.05,14.577,14.05,14.34,49118,0
2014-01-24,14.56,14.56,13.683,13.815,32326,0
2014-01-27,14.174,14.75,14.14,14.435,37123,0
2014-01-28,14.523,14.664,14.374,14.532,47521,0
2014-01-29,14.472,14.875,14.35,14.496,40209,0
2014-01-30,14.683,14.882,14.427,14.435,40896,0
2014-01-31,14.19,14.663,14.19,14.374,30957,0
2014-02-03,14.401,14.673,13.78,13.971,57125,0
2014-02-04,14.104,14.439,13.893,14.06,23260,0
2014-02-05,14.238,14.238,13.662,13.752,14084,0
2014-02-06,14.069,14.086,13.662,13.699,18288,0
2014-02-07,13.832,13.875,13.417,13.549,26656,0
2014-02-10,13.787,13.804,13.337,13.409,38522,0
2014-02-11,13.444,13.989,13.223,13.787,23892,0
2014-02-12,13.708,13.91,13.47,13.823,19683,0
2014-02-13,13.69,14.368,13.69,14.008,22089,0
2014-02-14,13.962,14.385,13.962,14.183,12611,0
2014-02-18,14.191,14.371,14.069,14.149,11246,0
2014-02-19,14.149,14.326,13.671,13.769,14791,0
2014-02-20,13.804,14.536,13.804,14.326,55325,0
2014-02-21,14.298,14.527,14.114,14.385,20114,0
2014-02-24,14.467,14.563,14.28,14.352,16268,0
2014-02-25,14.413,14.669,14.413,14.555,14243,0
2014-02-26,14.679,14.949,14.573,14.819,41331,0
2014-02-27,14.783,14.941,14.764,14.872,20849,0
2014-02-28,14.872,14.987,14.764,14.855,28851,0
2014-03-03,14.879,14.9,14.598,14.631,11948,0
2014-03-04,14.855,14.987,14.729,14.879,45997,0
2014-03-05,14.855,14.987,14.36,14.987,24290,0
2014-03-06,14.987,14.987,14.641,14.941,7625,0
2014-03-07,14.714,14.987,14.704,14.933,10737,0
2014-03-10,14.835,14.987,14.801,14.987,11697,0
2014-03-11,14.987,15.072,14.905,14.959,20103,0
2014-03-12,14.978,14.987,14.669,14.987,8946,0
2014-03-13,15.029,15.533,14.641,14.933,42792,0
2014-03-14,14.879,15.072,14.746,15.005,10995,0
2014-03-17,15.021,15.064,14.729,14.756,14879,0
2014-03-18,14.721,14.864,14.28,14.651,20811,0
2014-03-19,14.66,15.082,14.368,15.082,13318,0
2014-03-20,15.082,15.162,15.012,15.101,5336,0
2014-03-21,15.128,15.196,14.764,15.082,30490,0
2014-03-24,15.055,15.064,14.404,14.872,46139,0
2014-03-25,14.897,15.118,14.49,15.005,25721,0
2014-03-26,15.109,15.524,15.109,15.118,28586,0
2014-03-27,15.048,15.409,14.467,14.573,32776,0
2014-03-28,14.563,14.819,14.06,14.334,43278,0
2014-03-31,14.352,14.598,14.261,14.289,35896,0
2014-04-01,14.343,14.791,14.289,14.729,25048,0
2014-04-02,14.81,14.878,14.377,14.631,19758,0
2014-04-03,14.563,15.216,14.413,14.738,25320,0
2014-04-04,14.897,14.968,14.343,14.413,45509,0
2014-04-07,14.651,14.651,13.981,14.21,40212,0
2014-04-08,14.385,14.631,14.141,14.183,12677,0
2014-04-09,14.289,14.289,13.91,14.06,18597,0
2014-04-10,13.902,13.91,13.257,13.285,48384,0
2014-04-11,13.295,13.513,13.056,13.223,30291,0
2014-04-14,13.063,13.347,13.063,13.163,16675,0
2014-04-15,12.894,13.266,12.886,13.134,26505,0
2014-04-16,13.295,13.594,13.188,13.409,19876,0
2014-04-17,13.409,14.033,13.31,13.846,41312,0
2014-04-21,13.832,14.22,13.559,14.069,45523,0
2014-04-22,14.317,14.317,14.008,14.22,22411,0
2014-04-23,14.141,14.175,13.735,13.893,33407,0
2014-04-24,13.787,14.051,13.611,13.962,38615,0
2014-04-25,13.919,14.166,13.31,13.337,55858,0
2014-04-28,13.295,13.617,13.178,13.223,38870,0
2014-04-29,13.337,13.346,12.904,12.942,42755,0
2014-04-30,12.958,13.188,12.809,13.002,66518,0
2014-05-01,12.967,13.039,12.718,12.825,37710,0
2014-05-02,12.844,13.073,12.736,12.931,53304,0
2014-05-05,13.118,13.118,12.797,12.835,22145,0
2014-05-06,12.816,12.877,12.673,12.691,39170,0
2014-05-07,12.763,12.763,12.514,12.612,30060,0
2014-05-08,12.664,12.807,12.575,12.603,22851,0
2014-05-09,12.595,13.099,12.585,12.854,45626,0
2014-05-12,12.877,13.127,12.766,13.039,24875,0
2014-05-13,12.903,12.967,12.639,12.656,24386,0
2014-05-14,12.682,12.682,12.245,12.364,34095,0
2014-05-15,12.354,12.523,11.891,12.202,36825,0
2014-05-16,12.114,12.533,11.908,12.523,30012,0
2014-05-19,12.441,12.664,12.389,12.603,20826,0
2014-05-20,12.575,12.575,12.354,12.354,48794,0
2014-05-21,12.514,12.54,12.104,12.407,20240,0
2014-05-22,12.372,12.877,12.372,12.673,28678,0
2014-05-23,12.745,13.321,12.533,13.268,46379,0
2014-05-27,13.321,13.775,13.002,13.571,32339,0
2014-05-28,13.455,13.59,13.385,13.49,33152,0
2014-05-29,13.59,13.646,13.33,13.367,12126,0
2014-05-30,13.429,13.429,13.189,13.298,17624,0
2014-06-02,13.375,13.49,12.941,12.985,20465,0
2014-06-03,13.385,13.385,12.885,12.903,33501,0
2014-06-04,12.885,13.012,12.87,12.911,48001,0
2014-06-05,12.976,13.217,12.835,13.118,17568,0
2014-06-06,13.225,13.357,13.002,13.242,21510,0
2014-06-09,13.118,13.421,13.099,13.339,13889,0
2014-06-10,13.357,13.395,13.164,13.268,9114,0
2014-06-11,13.217,13.339,13.099,13.154,12888,0
2014-06-12,13.099,13.189,12.931,12.995,25053,0
2014-06-13,13.064,13.118,12.736,12.825,21903,0
2014-06-16,12.753,12.797,12.595,12.691,38407,0
2014-06-17,12.666,12.885,12.666,12.727,27177,0
2014-06-18,12.7,12.811,12.54,12.682,23729,0
2014-06-19,12.621,12.771,12.547,12.656,25229,0
2014-06-20,12.753,12.877,12.497,12.788,81344,0
2014-06-23,12.825,13.18,12.7,12.718,78147,0
2014-06-24,12.71,12.967,12.441,12.451,55602,0
2014-06-25,12.441,12.673,12.441,12.556,36409,0
2014-06-26,12.763,12.816,12.487,12.63,30192,0
2014-06-27,12.575,13.118,12.575,13.118,1107498,0
2014-06-30,13.064,13.59,13.021,13.474,43207,0
2014-07-01,13.59,13.727,13.438,13.667,75148,0
2014-07-02,13.714,13.714,13.411,13.564,18003,0
2014-07-03,13.571,13.667,13.571,13.58,4184,0
2014-07-07,13.554,13.64,13.554,13.571,20490,0
2014-07-08,13.464,13.632,13.464,13.58,19488,0
2014-07-09,13.554,13.6,13.554,13.571,11434,0
2014-07-10,13.339,13.446,13.173,13.375,11105,0
2014-07-11,13.305,13.464,13.233,13.349,15032,0
2014-07-14,13.33,13.714,13.33,13.385,18553,0
2014-07-15,13.421,13.544,13.33,13.474,9386,0
2014-07-16,13.464,13.484,13.33,13.33,16864,0
2014-07-17,13.33,13.471,13.33,13.438,22751,0
2014-07-18,13.757,13.854,13.6,13.705,20830,0
2014-07-21,13.617,13.733,13.571,13.714,18567,0
2014-07-22,13.677,13.873,13.677,13.775,23445,0
2014-07-23,13.845,13.989,13.74,13.946,16738,0
2014-07-24,13.946,14.247,13.864,14.051,26676,0
2014-07-25,13.97,14.229,13.909,14.095,17723,0
2014-07-28,14.15,14.167,14.095,14.159,16816,0
2014-07-29,14.114,14.202,14.114,14.167,7163,0
2014-07-30,14.176,14.3,14.15,14.229,32581,0
2014-07-31,14.346,14.362,14.319,14.337,30584,0
2014-08-01,14.346,14.543,14.337,14.516,24762,0
2014-08-04,14.562,14.605,14.48,14.605,11944,0
2014-08-05,14.486,14.63,14.486,14.533,18524,0
2014-08-06,14.562,14.688,14.524,14.57,11532,0
2014-08-07,14.63,14.63,14.496,14.524,9018,0
2014-08-08,14.533,14.596,14.516,14.59,16769,0
2014-08-11,14.58,14.65,14.311,14.57,18799,0
2014-08-12,14.486,14.596,14.486,14.524,12429,0
2014-08-13,14.659,14.678,14.533,14.62,5123,0
2014-08-14,14.62,14.678,14.562,14.57,6347,0
2014-08-15,14.596,14.65,14.517,14.58,13040,0
2014-08-18,14.721,14.721,14.472,14.59,22319,0
2014-08-19,14.64,14.714,14.509,14.63,4593,0
2014-08-20,14.516,14.721,14.463,14.596,15621,0
2014-08-21,14.659,14.688,14.486,14.668,11708,0
2014-08-22,14.562,14.739,14.552,14.63,7358,0
2014-08-25,14.739,14.973,14.62,14.973,22371,0
2014-08-26,15.035,15.233,15.035,15.188,16980,0
2014-08-27,15.188,15.215,15.126,15.126,9400,0
2014-08-28,15.053,15.099,15.017,15.017,1309,0
2014-08-29,15.053,15.061,15.025,15.061,1508,0
2014-09-02,15.035,15.082,14.918,14.954,5897,0
2014-09-03,14.954,15.126,14.918,14.918,7270,0
2014-09-04,15.001,15.001,14.568,14.63,8692,0
2014-09-05,14.552,14.793,14.552,14.714,4641,0
2014-09-08,14.811,14.811,14.524,14.793,8487,0
2014-09-09,14.858,14.858,14.698,14.811,1504,0
2014-09-10,14.543,14.784,14.533,14.739,19387,0
2014-09-11,14.811,14.83,14.678,14.83,20504,0
2014-09-12,14.605,14.936,14.605,14.793,12177,0
2014-09-15,14.596,14.714,14.562,14.57,8185,0
2014-09-16,14.562,14.65,14.516,14.65,9471,0
2014-09-17,14.59,14.945,14.59,14.866,14593,0
2014-09-18,14.65,15.116,14.62,14.83,4598,0
2014-09-19,15.009,15.142,14.765,14.765,5857,0
2014-09-22,15.009,15.009,14.562,14.562,8377,0
2014-09-23,14.58,14.992,14.562,14.57,8437,0
2014-09-24,14.543,14.704,14.543,14.562,6952,0
2014-09-25,14.784,14.784,14.562,14.57,6804,0
2014-09-26,14.65,14.65,14.543,14.562,6747,0
2014-09-29,14.486,14.678,14.486,14.516,4735,0
2014-09-30,14.62,14.721,14.524,14.543,11533,0
2014-10-01,14.739,14.866,14.714,14.784,11198,0
2014-10-02,14.784,14.936,14.784,14.918,4567,0
2014-10-03,15.035,15.161,15.009,15.161,17325,0
2014-10-06,15.135,15.225,15.053,15.142,15434,0
2014-10-07,15.035,15.053,14.563,14.909,16820,0
2014-10-08,14.973,15.089,14.704,14.793,10125,0
2014-10-09,14.757,14.838,14.486,14.516,9983,0
2014-10-10,14.486,14.825,14.486,14.486,6249,0
2014-10-13,14.698,14.698,14.486,14.57,5966,0
2014-10-14,14.64,14.83,14.552,14.775,5136,0
2014-10-15,14.486,14.784,14.486,14.784,13700,0
2014-10-16,14.58,14.73,14.57,14.714,7836,0
2014-10-17,14.784,14.784,14.739,14.757,9214,0
2014-10-20,14.784,14.964,14.688,14.964,19400,0
2014-10-21,14.964,15.045,14.964,15.017,7367,0
2014-10-22,15.017,15.195,14.875,14.875,10981,0
2014-10-23,14.936,15.079,14.9,14.9,10727,0
2014-10-24,15.009,15.045,14.945,15.009,3151,0
2014-10-27,14.882,15.009,14.882,14.9,11967,0
2014-10-28,15.009,15.099,14.973,15.045,13042,0
2014-10-29,15.089,15.116,15.045,15.079,4713,0
2014-10-30,15.126,15.243,15.116,15.172,17176,0
2014-10-31,15.252,15.252,15.089,15.225,20394,0
2014-11-03,15.252,15.388,15.18,15.324,31205,0
2014-11-04,15.324,15.577,15.324,15.577,20134,0
2014-11-05,15.587,15.587,15.225,15.286,12408,0
2014-11-06,15.324,15.569,15.089,15.504,24196,0
2014-11-07,15.541,15.569,15.45,15.541,16359,0
2014-11-10,15.541,15.741,15.459,15.622,19517,0
2014-11-11,15.676,15.704,15.277,15.37,15683,0
2014-11-12,15.37,15.495,15.324,15.441,10996,0
2014-11-13,15.431,15.431,15.342,15.342,10182,0
2014-11-14,15.334,15.405,15.18,15.18,26649,0
2014-11-17,15.188,15.243,15.135,15.135,3423,0
2014-11-18,15.107,15.252,15.089,15.243,2969,0
2014-11-19,15.172,15.216,15.079,15.126,16737,0
2014-11-20,15.107,15.532,15.107,15.523,17920,0
2014-11-21,15.657,15.865,15.514,15.732,11144,0
2014-11-24,15.785,15.875,15.648,15.769,5353,0
2014-11-25,15.793,16.056,15.769,15.964,33632,0
2014-11-26,15.991,15.991,15.811,15.811,12879,0
2014-11-28,15.904,15.973,15.793,15.793,6833,0
2014-12-01,15.811,15.963,15.801,15.904,16244,0
2014-12-02,15.921,15.991,15.741,15.991,3828,0
2014-12-03,16,16,15.532,15.532,5956,0
2014-12-04,15.676,16.074,15.648,15.848,7242,0
2014-12-05,15.973,16.361,15.973,16.101,10811,0
2014-12-08,16.173,16.361,15.964,16.076,18223,0
2014-12-09,15.94,16.209,15.94,16.029,5187,0
2014-12-10,15.94,15.981,15.606,15.639,7574,0
2014-12-11,15.793,15.885,15.089,15.639,8660,0
2014-12-12,15.613,15.676,15.422,15.63,10680,0
2014-12-15,15.639,15.676,15.639,15.676,2969,0
2014-12-16,15.596,15.676,15.45,15.45,5010,0
2014-12-17,15.569,15.666,15.459,15.479,5890,0
2014-12-18,15.648,15.785,15.648,15.676,20596,0
2014-12-19,15.694,15.694,15.459,15.55,14017,0
2014-12-22,15.523,16.399,15.495,15.504,13436,0
2014-12-23,15.569,15.676,15.523,15.55,7453,0
2014-12-24,15.63,15.657,15.469,15.657,2036,0
2014-12-26,15.842,15.86,15.307,15.392,24747,0
2014-12-29,15.676,15.814,15.605,15.666,21416,0
2014-12-30,15.715,15.814,15.605,15.639,6217,0
2014-12-31,15.629,15.695,15.567,15.605,13827,0
2015-01-02,15.575,15.751,15.491,15.538,15034,0
2015-01-05,15.733,15.795,15.557,15.557,7560,0
2015-01-06,15.575,15.676,15.567,15.575,10454,0
2015-01-07,15.676,15.676,15.538,15.567,27431,0
2015-01-08,15.666,15.81,15.621,15.795,6127,0
2015-01-09,15.733,15.88,15.575,15.705,5609,0
2015-01-12,15.595,15.705,15.567,15.705,18761,0
2015-01-13,15.889,16.663,15.889,16.406,19327,0
2015-01-14,16.238,16.415,15.686,15.87,22920,0
2015-01-15,15.787,16.221,15.724,16.027,7485,0
2015-01-16,16.276,16.562,16.056,16.562,16495,0
2015-01-20,16.552,16.585,16.202,16.406,10909,0
2015-01-21,16.23,16.562,15.971,16.562,10705,0
2015-01-22,16.367,16.599,16.267,16.571,21938,0
2015-01-23,16.525,16.58,16.109,16.258,11633,0
2015-01-26,16.296,16.451,16.156,16.23,17011,0
2015-01-27,16.406,16.544,16.175,16.47,42947,0
2015-01-28,16.525,16.589,16.296,16.478,29882,0
2015-01-29,16.552,16.589,16.461,16.516,8148,0
2015-01-30,16.589,16.589,16.47,16.47,21267,0
2015-02-02,16.58,16.589,16.376,16.487,7687,0
2015-02-03,16.729,16.729,16.563,16.563,10558,0
2015-02-04,16.655,16.684,16.544,16.544,7141,0
2015-02-05,16.664,16.684,16.618,16.674,6137,0
2015-02-06,16.674,16.684,16.628,16.674,4095,0
2015-02-09,16.609,16.684,16.609,16.674,2607,0
2015-02-10,16.645,16.684,16.59,16.59,5698,0
2015-02-11,16.609,16.684,16.609,16.684,6436,0
2015-02-12,16.609,16.684,16.609,16.674,5045,0
2015-02-13,16.664,16.729,16.609,16.729,7588,0
2015-02-17,16.684,16.684,16.609,16.628,4157,0
2015-02-18,16.609,16.664,16.6,16.618,2897,0
2015-02-19,16.609,16.684,16.609,16.618,3775,0
2015-02-20,16.704,16.776,16.609,16.711,24825,0
2015-02-23,16.618,16.729,16.618,16.664,3121,0
2015-02-24,16.813,16.917,16.637,16.655,9144,0
2015-02-25,16.897,17.882,16.704,17.882,22341,0
2015-02-26,17.724,18.355,16.971,18.32,21821,0
2015-02-27,16.971,18.17,16.729,17.605,16086,0
2015-03-02,17.527,17.527,17.047,17.064,8286,0
2015-03-03,17.343,17.343,17.047,17.093,6887,0
2015-03-04,17.129,17.289,16.963,17.111,7851,0
2015-03-05,17.047,17.298,17.028,17.176,3982,0
2015-03-06,17.223,17.547,17.223,17.379,4195,0
2015-03-09,17.457,17.457,17.194,17.232,3768,0
2015-03-10,17.037,17.157,16.943,17.028,5272,0
2015-03-11,16.813,17.12,16.738,17.064,9253,0
2015-03-12,17.213,17.474,17.12,17.334,8607,0
2015-03-13,17.389,17.474,17.213,17.466,3012,0
2015-03-16,17.418,17.474,17.259,17.259,6349,0
2015-03-17,17.379,17.474,17.334,17.369,2582,0
2015-03-18,17.474,17.474,17.36,17.379,2692,0
2015-03-19,17.447,17.457,17.213,17.447,4734,0
2015-03-20,17.343,17.466,17.25,17.25,5379,0
2015-03-23,17.325,17.466,17.289,17.399,4304,0
2015-03-24,17.474,17.474,17.316,17.334,6994,0
2015-03-25,17.279,17.474,17.269,17.343,11513,0
2015-03-26,17.259,17.447,17.093,17.093,19044,0
2015-03-27,17.36,17.466,17.289,17.289,4410,0
2015-03-30,17.466,17.474,17.298,17.316,13557,0
2015-03-31,17.24,17.474,17.129,17.418,19596,0
2015-04-01,17.418,17.484,17.334,17.389,3119,0
2015-04-02,17.623,17.715,17.418,17.418,8715,0
2015-04-06,17.509,17.537,17.057,17.25,21841,0
2015-04-07,17.334,17.475,17.259,17.334,17019,0
2015-04-08,17.259,17.369,17.204,17.369,13880,0
2015-04-09,17.325,17.379,17.223,17.379,7416,0
2015-04-10,17.325,17.36,17.232,17.36,4090,0
2015-04-13,17.308,17.35,17.25,17.316,5702,0
2015-04-14,17.289,17.35,17.138,17.35,11943,0
2015-04-15,17.35,17.369,17.279,17.316,11056,0
2015-04-16,17.343,17.369,17.289,17.35,6990,0
2015-04-17,17.35,17.36,17.316,17.36,7316,0
2015-04-20,17.567,17.734,17.25,17.409,69445,0
2015-04-21,17.474,17.734,17.204,17.567,96519,0
2015-04-22,17.577,17.8,17.529,17.687,30750,0
2015-04-23,17.632,17.8,17.509,17.632,36797,0
2015-04-24,17.667,17.667,17.518,17.577,18637,0
2015-04-27,17.649,17.844,17.577,17.696,15816,0
2015-04-28,17.734,17.743,17.623,17.734,15571,0
2015-04-29,17.807,17.807,17.577,17.586,8607,0
2015-04-30,17.735,17.903,17.678,17.706,11849,0
2015-05-01,17.801,17.876,17.596,17.725,18680,0
2015-05-04,17.623,17.856,17.623,17.688,7472,0
2015-05-05,17.668,17.856,17.66,17.783,9180,0
2015-05-06,17.809,17.876,17.783,17.876,4281,0
2015-05-07,17.783,17.96,17.66,17.96,12918,0
2015-05-08,17.969,17.988,17.725,17.988,15691,0
2015-05-11,17.894,18.175,17.856,18.034,23696,0
2015-05-12,18.082,18.587,17.922,18.457,16059,0
2015-05-13,18.447,18.615,18.221,18.457,20307,0
2015-05-14,18.735,19.562,18.345,18.952,73969,0
2015-05-15,19.065,19.673,18.98,19.431,48591,0
2015-05-18,19.523,20.579,19.449,19.562,73025,0
2015-05-19,19.619,20.21,19.619,20.069,36881,0
2015-05-20,20.132,20.132,19.523,20.021,41582,0
2015-05-21,20.122,20.142,19.861,19.946,14089,0
2015-05-22,20.078,20.142,19.206,19.319,37679,0
2015-05-26,19.329,19.974,18.99,19.552,22922,0
2015-05-27,19.562,20.132,19.562,19.88,23590,0
2015-05-28,19.73,20.113,19.688,19.946,20163,0
2015-05-29,19.824,20.592,19.814,20.172,27966,0
2015-06-01,20.395,20.619,19.964,20.489,32574,0
2015-06-02,20.414,20.742,20.331,20.423,28669,0
2015-06-03,20.359,21.491,20.359,21.22,59667,0
2015-06-04,21.079,21.079,19.833,20.414,59775,0
2015-06-05,20.433,20.919,20.433,20.798,35863,0
2015-06-08,20.648,21.82,19.909,20.433,37360,0
2015-06-09,20.451,20.629,20.245,20.592,38450,0
2015-06-10,20.798,20.798,20.069,20.331,48751,0
2015-06-11,20.142,20.499,20.004,20.235,32291,0
2015-06-12,20.191,20.218,19.983,20.218,51342,0
2015-06-15,20.272,20.451,19.946,20.21,48352,0
2015-06-16,20.078,20.191,19.243,19.402,94570,0
2015-06-17,19.431,19.956,19.048,19.17,76426,0
2015-06-18,19.29,19.477,19.048,19.215,95426,0
2015-06-19,19.338,20.282,18.98,19.928,268768,0
2015-06-22,19.654,20.331,19.467,19.542,93182,0
2015-06-23,19.656,20.03,18.735,18.962,115971,0
2015-06-24,19.048,19.346,18.735,19.038,35863,0
2015-06-25,19.329,19.329,18.522,19.065,50061,0
2015-06-26,18.925,19.421,18.361,18.568,934286,0
2015-06-29,18.494,18.868,18.371,18.418,60093,0
2015-06-30,18.54,18.725,18.175,18.213,34642,0
2015-07-01,18.353,18.925,18.213,18.625,81335,0
2015-07-02,18.361,18.54,18.034,18.175,30741,0
2015-07-06,17.856,18.717,17.801,18.549,50808,0
2015-07-07,18.476,18.615,18.221,18.231,45471,0
2015-07-08,18.166,18.962,18.166,18.531,110154,0
2015-07-09,18.691,19.251,18.673,19.074,87524,0
2015-07-10,19.233,19.73,19.074,19.243,122750,0
2015-07-13,19.366,20.021,19.329,19.646,89448,0
2015-07-14,19.619,19.889,19.045,19.206,81327,0
2015-07-15,19.251,19.685,19.22,19.27,52027,0
2015-07-16,19.411,19.712,19.111,19.261,33622,0
2015-07-17,19.496,20.122,19.319,19.964,79199,0
2015-07-20,20.132,20.142,19.919,20.122,27537,0
2015-07-21,20.122,20.272,19.542,19.609,40027,0
2015-07-22,19.59,20.021,19.496,19.861,27966,0
2015-07-23,20.011,20.03,19.17,19.552,40240,0
2015-07-24,19.619,19.824,19.319,19.402,19853,0
2015-07-27,19.198,19.581,19.038,19.467,47071,0
2015-07-28,19.798,19.798,18.794,19,83683,0
2015-07-29,19.12,19.14,18.549,18.654,31595,0
2015-07-30,18.567,18.736,18.258,18.625,38137,0
2015-07-31,18.635,18.786,18.087,18.323,44916,0
2015-08-03,18.248,18.558,17.889,18.228,94390,0
2015-08-04,18.323,18.635,18.238,18.359,23729,0
2015-08-05,18.408,18.615,18.068,18.162,27649,0
2015-08-06,18.145,18.465,18.145,18.378,30605,0
2015-08-07,18.276,18.576,17.935,18.209,32733,0
2015-08-10,18.343,18.548,18.087,18.171,50530,0
2015-08-11,18.171,18.333,17.964,18.162,29891,0
2015-08-12,17.935,18.115,17.795,17.897,36970,0
2015-08-13,17.84,18.351,17.812,18.077,28707,0
2015-08-14,17.974,18.199,17.935,18.058,33050,0
2015-08-17,17.945,18.258,17.889,18.068,32310,0
2015-08-18,18.125,18.313,18.048,18.135,22140,0
2015-08-19,18.038,18.258,17.822,17.935,22458,0
2015-08-20,17.935,18.248,17.718,17.718,40892,0
2015-08-21,17.446,17.917,17.236,17.708,35065,0
2015-08-24,17.518,17.85,17.265,17.358,59884,0
2015-08-25,18.276,18.645,17.974,18.218,68115,0
2015-08-26,18.484,18.898,18.416,18.596,42480,0
2015-08-27,18.664,18.756,18.313,18.484,28707,0
2015-08-28,18.408,19.238,18.238,18.888,36229,0
2015-08-31,18.974,19.362,18.776,19.285,42373,0
2015-09-01,19.059,19.256,18.567,18.736,25954,0
2015-09-02,19.068,19.154,18.435,18.558,27014,0
2015-09-03,18.654,18.756,18.465,18.521,27542,0
2015-09-04,18.426,18.726,18.218,18.654,22246,0
2015-09-08,18.878,19.275,18.682,19.134,32733,0
2015-09-09,19.352,19.484,19.059,19.285,17798,0
2015-09-10,19.275,19.275,18.852,19.041,11500,0
2015-09-11,18.805,18.964,18.701,18.824,18645,0
2015-09-14,18.795,19.051,18.503,18.87,18856,0
2015-09-15,18.888,19.085,18.776,18.945,14089,0
2015-09-16,18.954,19.333,18.805,19.124,26590,0
2015-09-17,19.095,19.342,18.954,19.068,31859,0
2015-09-18,18.842,18.842,18.284,18.645,30191,0
2015-09-21,18.625,19.304,18.521,19.265,74577,0
2015-09-22,19.068,19.446,19.068,19.352,24579,0
2015-09-23,19.474,19.823,19.342,19.549,26029,0
2015-09-24,19.389,19.701,19.389,19.617,13859,0
2015-09-25,19.813,19.813,18.709,18.805,26483,0
2015-09-28,18.576,19.228,18.576,18.964,22964,0
2015-09-29,19.059,19.333,18.907,19.023,21398,0
2015-09-30,19.228,19.342,18.726,19.228,26060,0
2015-10-01,19.285,19.285,18.635,18.824,13138,0
2015-10-02,18.842,18.907,18.484,18.907,30828,0
2015-10-05,18.805,19.569,18.756,19.228,27108,0
2015-10-06,19.144,19.559,18.945,19.238,15466,0
2015-10-07,18.964,19.549,18.964,19.144,18161,0
2015-10-08,19.041,19.861,19.041,19.711,16102,0
2015-10-09,19.748,19.748,19.174,19.324,8051,0
2015-10-12,19.294,19.729,19.144,19.617,11669,0
2015-10-13,19.607,19.617,19.248,19.494,18750,0
2015-10-14,19.464,19.494,19.164,19.22,19492,0
2015-10-15,19.304,19.597,19.228,19.569,19492,0
2015-10-16,19.72,20.882,19.342,19.899,30720,0
2015-10-19,19.899,20.758,19.899,20.607,24939,0
2015-10-20,20.522,20.73,20.295,20.617,19386,0
2015-10-21,20.494,20.702,20.144,20.144,23517,0
2015-10-22,20.295,20.617,20.106,20.504,24789,0
2015-10-23,20.607,20.607,20.39,20.569,14724,0
2015-10-26,20.617,20.654,20.437,20.532,17161,0
2015-10-27,20.38,20.702,19.72,19.852,18645,0
2015-10-28,19.804,20.56,19.804,20.551,26590,0
2015-10-29,20.835,20.835,20.417,20.444,23462,0
2015-10-30,20.522,20.522,19.104,19.665,57968,0
2015-11-02,19.781,19.943,19.505,19.847,21894,0
2015-11-03,19.923,20.076,19.695,19.771,21621,0
2015-11-04,19.809,20.008,19.771,19.971,14536,0
2015-11-05,19.884,20.303,19.761,20.265,15780,0
2015-11-06,20.398,20.645,20.342,20.626,16939,0
2015-11-09,20.626,20.626,19.943,19.961,53779,0
2015-11-10,19.961,20.532,19.961,20.484,12836,0
2015-11-11,20.551,20.598,18.952,20.426,11889,0
2015-11-12,20.389,20.389,19.933,19.961,12099,0
2015-11-13,19.791,20.047,19.6,19.981,14835,0
2015-11-16,19.952,20.273,19.638,19.752,21252,0
2015-11-17,19.933,20.342,19.629,20.141,14835,0
2015-11-18,20.417,20.417,19.781,20.361,23778,0
2015-11-19,20.283,20.408,20.076,20.313,10942,0
2015-11-20,20.342,20.607,20.121,20.454,24198,0
2015-11-23,20.444,20.578,20.371,20.569,15045,0
2015-11-24,20.474,20.578,20.342,20.569,18516,0
2015-11-25,20.617,20.815,20.398,20.683,30087,0
2015-11-27,20.723,20.855,20.588,20.806,9680,0
2015-11-30,20.815,20.988,20.74,20.77,21145,0
2015-12-01,20.93,21.121,20.513,20.903,18031,0
2015-12-02,20.845,21.007,20.598,20.607,16014,0
2015-12-03,20.645,20.884,20.141,20.255,24135,0
2015-12-04,20.19,20.551,20.131,20.342,27038,0
2015-12-07,20.21,20.227,19.828,19.866,24092,0
2015-12-08,19.847,19.998,19.675,19.771,16592,0
2015-12-09,19.837,20.504,19.572,19.695,18096,0
2015-12-10,19.552,20.037,19.286,19.629,20201,0
2015-12-11,19.315,19.591,19.058,19.228,19673,0
2015-12-14,19.2,19.353,19.04,19.257,23934,0
2015-12-15,19.334,19.818,19.084,19.733,12099,0
2015-12-16,19.884,19.884,19.343,19.828,13888,0
2015-12-17,19.914,20.903,19.705,20.361,45344,0
2015-12-18,20.293,20.551,19.6,19.695,47447,0
2015-12-21,19.884,19.904,19.429,19.647,21883,0
2015-12-22,19.655,19.971,19.2,19.334,15717,0
2015-12-23,19.248,19.675,19.248,19.62,10521,0
2015-12-24,19.419,19.514,19.419,19.457,1816,0
2015-12-28,19.505,19.505,19.248,19.391,6618,0
2015-12-29,19.514,20.003,19.514,19.828,10489,0
2015-12-30,19.943,19.943,19.61,19.665,8911,0
2015-12-31,19.752,19.837,19.447,19.447,36547,0
2016-01-04,19.257,19.401,18.402,18.935,28578,0
2016-01-05,18.905,18.982,18.723,18.905,10196,0
2016-01-06,18.678,19.104,18.615,19.058,13397,0
2016-01-07,18.821,19.084,18.678,18.716,12069,0
2016-01-08,18.811,18.886,18.611,18.611,15033,0
2016-01-11,18.592,18.763,18.44,18.706,22248,0
2016-01-12,18.65,18.763,18.165,18.688,20191,0
2016-01-13,18.678,18.743,17.898,17.975,15455,0
2016-01-14,18.04,18.563,18.04,18.479,30506,0
2016-01-15,17.936,18.192,17.757,18.147,16959,0
2016-01-19,18.182,18.182,17.364,17.576,14098,0
2016-01-20,17.394,17.795,17.072,17.747,11130,0
2016-01-21,17.605,17.898,17.414,17.414,17356,0
2016-01-22,17.585,17.737,17.301,17.472,15634,0
2016-01-25,17.472,17.472,16.786,16.834,14868,0
2016-01-26,16.843,17.176,16.843,17.014,4418,0
2016-01-27,17.128,17.157,16.814,16.91,10361,0
2016-01-28,17.156,17.546,17.063,17.443,6810,0
2016-01-29,17.812,18.004,17.556,17.88,22317,0
2016-02-01,17.766,17.86,17.661,17.661,7401,0
2016-02-02,17.585,17.585,17.047,17.176,5722,0
2016-02-03,17.376,17.376,16.841,17.062,14230,0
2016-02-04,17.262,17.262,16.515,16.716,14999,0
2016-02-05,16.026,17.376,15.843,15.843,20498,0
2016-02-08,15.7,16.141,15.585,16.055,12748,0
2016-02-09,15.903,16.86,15.823,16.505,78266,0
2016-02-10,16.678,17.683,16.678,17.436,46187,0
2016-02-11,17.493,17.732,16.831,17.262,46655,0
2016-02-12,17.559,17.646,16.495,17.386,28682,0
2016-02-16,17.493,17.628,17.28,17.559,3519,0
2016-02-17,17.475,17.637,17.445,17.619,11232,0
2016-02-18,17.539,17.549,17.396,17.465,6059,0
2016-02-19,17.465,17.972,17.166,17.771,50190,0
2016-02-22,18.001,18.92,17.641,18.471,83797,0
2016-02-23,18.545,18.681,17.646,17.742,111392,0
2016-02-24,16.879,17.924,16.879,17.5,79304,0
2016-02-25,17.703,17.732,15.882,17.732,31742,0
2016-02-26,17.732,18.584,17.114,17.856,81963,0
2016-02-29,17.886,18.135,17.808,17.856,8166,0
2016-03-01,17.876,18.347,17.238,18.068,7917,0
2016-03-02,18.048,18.307,17.856,18.22,9584,0
2016-03-03,18.173,18.584,18.173,18.373,17261,0
2016-03-04,18.373,18.614,17.933,17.972,8115,0
2016-03-07,17.982,18.441,17.589,18.421,42771,0
2016-03-08,18.22,18.565,17.962,18.001,6876,0
2016-03-09,18.028,18.216,17.808,17.876,5414,0
2016-03-10,17.836,18.69,17.836,18.269,22161,0
2016-03-11,18.403,18.767,18.355,18.767,8352,0
2016-03-14,18.555,18.555,18.106,18.191,7894,0
2016-03-15,18.119,18.22,17.79,17.856,10141,0
2016-03-16,17.836,17.846,17.599,17.781,9754,0
2016-03-17,17.781,18.211,17.676,18.173,8110,0
2016-03-18,18.269,18.672,17.866,18.421,26171,0
2016-03-21,18.307,18.714,18.087,18.173,10732,0
2016-03-22,17.886,17.914,17.329,17.396,12487,0
2016-03-23,17.282,17.599,17.282,17.366,17643,0
2016-03-24,17.519,17.519,17.366,17.445,9107,0
2016-03-28,17.465,17.599,17.416,17.475,3272,0
2016-03-29,17.357,17.856,17.253,17.836,12347,0
2016-03-30,17.856,18.471,17.836,18.403,9278,0
2016-03-31,18.23,19.264,17.752,19.008,22636,0
2016-04-01,18.806,19.187,18.806,18.845,7770,0
2016-04-04,18.796,18.845,18.383,18.431,3961,0
2016-04-05,18.24,18.383,17.95,18.058,15752,0
2016-04-06,18.019,18.135,17.722,17.818,6803,0
2016-04-07,17.589,18.15,17.589,18.028,12130,0
2016-04-08,18.337,18.337,18.096,18.096,2737,0
2016-04-11,18.154,18.347,18.038,18.087,3788,0
2016-04-12,18.019,18.211,17.982,18.211,6982,0
2016-04-13,18.191,18.787,17.732,18.604,8426,0
2016-04-14,18.441,18.978,18.441,18.806,6595,0
2016-04-15,19.264,19.959,19.264,19.495,13257,0
2016-04-18,19.342,19.687,18.22,19.457,23724,0
2016-04-19,19.457,20.061,19.457,19.985,32933,0
2016-04-20,19.898,20.36,19.898,20.186,16435,0
2016-04-21,20.27,20.307,19.97,19.975,8519,0
2016-04-22,20.117,20.117,19.707,19.831,7445,0
2016-04-25,19.716,19.716,19.362,19.639,7442,0
2016-04-26,19.648,19.898,19.476,19.84,8644,0
2016-04-27,19.651,19.869,19.639,19.657,8349,0
2016-04-28,19.677,19.677,19.417,19.417,15095,0
2016-04-29,19.224,19.35,18.867,18.983,5109,0
2016-05-02,18.983,19.552,18.983,19.262,12779,0
2016-05-03,19.069,19.205,18.481,18.51,44830,0
2016-05-04,18.529,18.537,18.287,18.432,12605,0
2016-05-05,18.373,18.537,18.2,18.2,11222,0
2016-05-06,18.066,18.393,18.066,18.297,8924,0
2016-05-09,18.363,18.736,17.485,18.287,10626,0
2016-05-10,18.163,18.576,18.163,18.347,7625,0
2016-05-11,18.347,18.684,18.133,18.452,19320,0
2016-05-12,18.501,18.557,18.181,18.287,9779,0
2016-05-13,18.452,18.452,18.113,18.163,3801,0
2016-05-16,18.19,18.665,18.19,18.576,7768,0
2016-05-17,18.537,18.567,17.95,17.969,12585,0
2016-05-18,17.852,18.557,17.852,18.557,8373,0
2016-05-19,18.347,18.373,18.066,18.268,3655,0
2016-05-20,18.403,18.75,18.363,18.636,11017,0
2016-05-23,18.636,18.819,18.491,18.73,5771,0
2016-05-24,18.829,19.281,18.809,19.147,8922,0
2016-05-25,19.167,19.301,19.143,19.271,6951,0
2016-05-26,19.215,19.687,19.041,19.601,7103,0
2016-05-27,18.978,19.707,18.76,19.707,7064,0
2016-05-31,19.697,19.948,19.657,19.822,8238,0
2016-06-01,19.648,20.016,19.407,19.89,10411,0
2016-06-02,19.841,20.064,19.795,20.025,12748,0
2016-06-03,19.881,20.449,19.755,20.035,51640,0
2016-06-06,20.084,20.479,20.016,20.19,16525,0
2016-06-07,20.257,20.275,20.111,20.141,6230,0
2016-06-08,20.305,20.469,20.131,20.18,11114,0
2016-06-09,20.141,20.171,19.803,20.111,5434,0
2016-06-10,20.045,20.045,19.746,19.785,12525,0
2016-06-13,19.746,19.841,19.63,19.726,9462,0
2016-06-14,19.581,19.89,19.581,19.785,11358,0
2016-06-15,19.929,20.035,19.746,19.785,8424,0
2016-06-16,19.621,19.977,19.621,19.881,12783,0
2016-06-17,19.91,19.91,19.765,19.803,29340,0
2016-06-20,20.006,20.18,19.907,20.006,7787,0
2016-06-21,20.045,20.131,19.895,19.987,5163,0
2016-06-22,20.275,20.275,19.948,20.131,7693,0
2016-06-23,20.275,20.275,20.04,20.093,14646,0
2016-06-24,19.215,19.601,18.721,19.36,79991,0
2016-06-27,19.291,19.291,18.596,18.665,8487,0
2016-06-28,18.877,18.943,17.911,18.373,33307,0
2016-06-29,18.51,18.693,18.383,18.655,10667,0
2016-06-30,18.712,19.051,18.684,18.859,2952,0
2016-07-01,18.78,18.834,18.655,18.809,5345,0
2016-07-05,18.636,18.693,18.363,18.462,7790,0
2016-07-06,18.393,18.844,18.393,18.712,12653,0
2016-07-07,18.819,18.963,18.693,18.712,9275,0
2016-07-08,18.963,18.993,18.799,18.973,12812,0
2016-07-11,18.586,19.881,18.104,19.785,8067,0
2016-07-12,19.785,20.275,19.785,20.2,18344,0
2016-07-13,20.364,20.566,20.304,20.43,11734,0
2016-07-14,20.499,20.895,20.459,20.528,9036,0
2016-07-15,21.685,21.685,20.981,21.049,22816,0
2016-07-18,21.01,21.01,20.411,20.653,13582,0
2016-07-19,20.653,20.846,20.575,20.779,11057,0
2016-07-20,20.836,21.233,20.54,21.165,23718,0
2016-07-21,21.03,21.126,20.575,20.739,15855,0
2016-07-22,20.653,21.096,20.653,21.088,7197,0
2016-07-25,21.122,21.185,20.851,21.039,17468,0
2016-07-26,21.193,21.329,21.02,21.29,7383,0
2016-07-27,21.233,21.745,21.233,21.599,11041,0
2016-07-28,21.666,22.339,21.657,21.851,10308,0
2016-07-29,21.666,21.774,21.575,21.609,7040,0
2016-08-01,22.394,22.394,21.327,21.346,6485,0
2016-08-02,21.346,21.568,21.093,21.113,8406,0
2016-08-03,21.23,21.23,20.725,20.967,8532,0
2016-08-04,21.075,21.133,20.831,20.851,1654,0
2016-08-05,20.908,21.511,20.897,21.327,15602,0
2016-08-08,21.415,21.639,21.22,21.415,6801,0
2016-08-09,21.561,21.861,21.432,21.765,3969,0
2016-08-10,21.851,21.851,21.463,21.561,1931,0
2016-08-11,21.832,21.911,21.571,21.666,7768,0
2016-08-12,21.619,21.756,21.526,21.551,2903,0
2016-08-15,21.376,21.736,21.152,21.19,8757,0
2016-08-16,21.298,21.454,21.182,21.2,5350,0
2016-08-17,20.938,21.133,20.617,20.636,13813,0
2016-08-18,20.676,20.706,20.428,20.696,24406,0
2016-08-19,20.725,20.753,20.598,20.676,12142,0
2016-08-22,20.656,20.793,20.583,20.783,11012,0
2016-08-23,20.753,21.24,20.743,21.045,6515,0
2016-08-24,21.162,21.162,20.961,21.016,1912,0
2016-08-25,21.113,21.249,20.967,21.162,22934,0
2016-08-26,21.152,21.483,21.152,21.366,7858,0
2016-08-29,21.376,21.483,21.278,21.444,5464,0
2016-08-30,21.521,21.657,21.434,21.629,12107,0
2016-08-31,21.676,21.746,21.483,21.629,3312,0
2016-09-01,21.619,21.774,21.434,21.756,7708,0
2016-09-02,21.841,21.841,21.583,21.774,2710,0
2016-09-06,21.638,21.921,21.638,21.861,20087,0
2016-09-07,21.921,21.921,21.736,21.832,59387,0
2016-09-08,21.736,22.046,21.736,21.998,4109,0
2016-09-09,21.881,22.056,21.822,21.861,6593,0
2016-09-12,21.813,22.231,21.773,22.231,10226,0
2016-09-13,22.173,22.595,22.077,22.416,67806,0
2016-09-14,22.494,22.783,22.494,22.61,9391,0
2016-09-15,22.629,22.854,22.619,22.854,44960,0
2016-09-16,22.892,22.989,22.679,22.93,35114,0
2016-09-19,22.969,23.164,22.912,23.039,22303,0
2016-09-20,23.009,23.009,22.728,22.834,31447,0
2016-09-21,22.544,23.087,22.544,22.94,10028,0
2016-09-22,22.93,22.989,22.48,22.979,12394,0
2016-09-23,22.95,23.029,22.883,22.892,16304,0
2016-09-26,22.822,22.94,22.794,22.794,7627,0
2016-09-27,22.859,22.873,22.708,22.844,6253,0
2016-09-28,22.844,22.892,22.775,22.883,14139,0
2016-09-29,22.814,22.874,22.752,22.794,13320,0
2016-09-30,22.844,23.295,22.745,23.232,34038,0
2016-10-03,23.232,23.641,23.125,23.475,11344,0
2016-10-04,23.447,23.703,22.474,23.348,5910,0
2016-10-05,23.427,23.708,23.427,23.689,11901,0
2016-10-06,23.689,23.689,23.408,23.622,21517,0
2016-10-07,23.485,23.669,23.485,23.622,22940,0
2016-10-10,23.641,24.039,23.339,23.815,29547,0
2016-10-11,24.069,24.273,23.641,23.777,14133,0
2016-10-12,24.125,24.35,23.708,23.864,16564,0
2016-10-13,23.787,23.844,23.553,23.659,6886,0
2016-10-14,23.923,23.971,23.718,23.797,3217,0
2016-10-17,23.932,24.053,23.815,23.864,18678,0
2016-10-18,24.117,24.192,23.834,23.962,17119,0
2016-10-19,24.029,24.982,24,24.827,7404,0
2016-10-20,25.05,25.089,24.856,24.982,16003,0
2016-10-21,24.865,25.915,24.668,25.865,7802,0
2016-10-24,26.014,26.014,22.859,23.358,457969,0
2016-10-25,24.281,24.281,23.043,23.184,153909,0
2016-10-26,23.358,23.358,23.039,23.116,71867,0
2016-10-27,23.33,23.487,22.989,23.077,47407,0
2016-10-28,23.184,23.419,22.812,22.881,64683,0
2016-10-31,23.067,23.429,22.441,23.057,96683,0
2016-11-01,23.144,23.159,22.235,22.773,41765,0
2016-11-02,22.636,22.773,22.309,22.557,40920,0
2016-11-03,22.52,22.862,22.401,22.725,86599,0
2016-11-04,22.786,23.419,22.597,23.154,46930,0
2016-11-07,23.4,23.771,22.406,23.673,66813,0
2016-11-08,23.497,24.427,23.497,23.859,59593,0
2016-11-09,24.045,25.239,23.35,24.368,232978,0
2016-11-10,24.67,25.496,24.309,24.603,164048,0
2016-11-11,24.749,25.727,24.593,25.678,146110,0
2016-11-14,26.059,26.149,25.571,25.697,115268,0
2016-11-15,25.541,26.159,25.541,25.953,79366,0
2016-11-16,26.013,26.159,25.497,26.029,67224,0
2016-11-17,26.179,26.179,25.836,26.109,62592,0
2016-11-18,26.049,26.373,26.01,26.345,87571,0
2016-11-21,26.285,26.627,26.225,26.607,52153,0
2016-11-22,26.715,27.419,26.627,27.4,42532,0
2016-11-23,27.488,27.488,27.009,27.342,53581,0
2016-11-25,27.205,27.439,27.195,27.22,16733,0
2016-11-28,27.263,27.363,26.657,26.774,31017,0
2016-11-29,26.921,27.156,26.317,26.531,74036,0
2016-11-30,26.853,27.146,26.411,26.774,49050,0
2016-12-01,26.813,27.233,26.598,27.049,61548,0
2016-12-02,27.243,27.243,26.901,27.057,46142,0
2016-12-05,27.053,27.801,27.053,27.615,30600,0
2016-12-06,27.752,28.007,27.352,27.558,42834,0
2016-12-07,27.615,27.841,27.595,27.762,24752,0
2016-12-08,27.821,28.085,27.508,27.938,40911,0
2016-12-09,28.046,28.282,27.752,28.046,38056,0
2016-12-12,28.271,28.271,27.733,27.85,20480,0
2016-12-13,27.987,28.193,27.801,27.928,22864,0
2016-12-14,28.222,28.222,27.372,27.479,35626,0
2016-12-15,27.518,27.957,27.479,27.664,31713,0
2016-12-16,27.811,27.811,27.419,27.585,120358,0
2016-12-19,27.724,27.948,27.195,27.488,44932,0
2016-12-20,27.645,28.007,27.419,27.585,59708,0
2016-12-21,27.714,27.928,27.528,27.811,21127,0
2016-12-22,27.895,28.027,27.479,27.791,36476,0
2016-12-23,27.909,27.957,27.645,27.909,24587,0
2016-12-27,27.9,28.136,27.811,27.89,29836,0
2016-12-28,27.87,28.046,27.195,27.684,45132,0
2016-12-29,27.518,27.815,26.94,27.429,36074,0
2016-12-30,27.253,27.439,27.083,27.156,12745,0
2017-01-03,27.381,27.761,26.813,27.528,41469,0
2017-01-04,27.4,27.86,27.302,27.714,41051,0
2017-01-05,27.538,27.64,27.372,27.585,33430,0
2017-01-06,27.558,27.694,27.382,27.548,37318,0
2017-01-09,27.488,27.567,27.332,27.538,26309,0
2017-01-10,27.449,28.251,27.449,28.153,39287,0
2017-01-11,28.085,28.32,27.967,28.29,33145,0
2017-01-12,28.271,28.321,27.943,28.232,24899,0
2017-01-13,28.31,28.642,28.153,28.32,60956,0
2017-01-17,28.359,28.379,27.635,27.714,32613,0
2017-01-18,27.811,27.811,27.293,27.429,17807,0
2017-01-19,27.372,27.439,27.049,27.077,14939,0
2017-01-20,26.98,27.176,26.745,26.911,68918,0
2017-01-23,26.901,26.901,26.013,26.013,38934,0
2017-01-24,26.206,26.235,25.747,26.089,37777,0
2017-01-25,26.169,26.402,26.169,26.325,19323,0
2017-01-26,28.28,28.28,26.226,26.794,21052,0
2017-01-27,27.126,27.126,26.521,26.725,24293,0
2017-01-30,26.568,26.568,26.069,26.069,26981,0
2017-01-31,26.013,26.235,25.787,26.099,16303,0
2017-02-01,26.685,26.945,25.982,26.316,48281,0
2017-02-02,26.079,26.246,25.825,26.079,58385,0
2017-02-03,26.336,26.66,25.972,26.562,29781,0
2017-02-06,26.316,26.719,26.039,26.049,37368,0
2017-02-07,25.547,26.256,25.441,25.932,19810,0
2017-02-08,25.765,25.853,25.538,25.558,25428,0
2017-02-09,25.676,26.054,25.676,25.962,13980,0
2017-02-10,26.149,26.189,25.892,26.159,38279,0
2017-02-13,26.069,26.552,26.049,26.533,30595,0
2017-02-14,26.552,26.911,26.385,26.817,27847,0
2017-02-15,26.68,26.857,26.562,26.7,17743,0
2017-02-16,26.583,27.103,26.583,26.837,18560,0
2017-02-17,26.906,27.083,26.749,27.053,21513,0
2017-02-21,27.034,27.427,26.99,27.319,17310,0
2017-02-22,27.299,27.506,27.172,27.309,28893,0
2017-02-23,27.496,27.496,27.064,27.369,15757,0
2017-02-24,27.309,27.545,26.802,27.014,18889,0
2017-02-27,27.083,27.172,26.877,27.142,27981,0
2017-02-28,26.916,27.369,26.827,27.162,25626,0
2017-03-01,27.546,27.973,27.378,27.624,20347,0
2017-03-02,27.28,27.659,26.886,26.955,17497,0
2017-03-03,26.955,26.955,26.366,26.7,16966,0
2017-03-06,26.473,26.61,26.366,26.433,17227,0
2017-03-07,26.356,26.483,26.356,26.433,24419,0
2017-03-08,26.693,26.839,26.413,26.483,17738,0
2017-03-09,26.955,27.088,26.483,26.63,20690,0
2017-03-10,26.63,26.842,26.198,26.483,28535,0
2017-03-13,26.817,26.985,26.375,26.67,11956,0
2017-03-14,26.15,26.734,25.893,26.552,18900,0
2017-03-15,26.847,27.407,26.198,26.483,33176,0
2017-03-16,26.483,26.562,26.266,26.404,13512,0
2017-03-17,26.336,26.758,26.296,26.63,47545,0
2017-03-20,26.542,26.64,26.336,26.533,21109,0
2017-03-21,26.413,26.945,26.189,26.366,51959,0
2017-03-22,26.345,26.443,26.002,26.316,34460,0
2017-03-23,26.316,27.703,26.31,27.457,78378,0
2017-03-24,27.762,28.086,27.659,27.978,57956,0
2017-03-27,28.037,28.362,27.752,28.352,37956,0
2017-03-28,28.727,32.641,28.401,29.021,30242,0
2017-03-29,29.377,29.383,28.577,29.031,25163,0
2017-03-30,29.664,29.687,29.417,29.634,36487,0
2017-03-31,29.634,30.119,29.535,29.683,59499,0
2017-04-03,31.256,32.334,29.441,30.158,91550,0
2017-04-04,30.123,30.158,29.683,30.119,58060,0
2017-04-05,30.474,30.474,28.547,28.577,63736,0
2017-04-06,28.715,28.725,28.181,28.24,117270,0
2017-04-07,28.191,28.379,28.037,28.359,34456,0
2017-04-10,28.359,28.4,27.567,27.706,54617,0
2017-04-11,27.676,28.181,27.548,28.181,43890,0
2017-04-12,28.269,28.269,27.607,27.775,36553,0
2017-04-13,27.666,27.716,27.192,27.231,54555,0
2017-04-17,27.261,27.35,27.053,27.251,88927,0
2017-04-18,27.034,27.261,27.034,27.241,36558,0
2017-04-19,27.291,27.469,27.073,27.241,40316,0
2017-04-20,27.192,27.874,27.192,27.805,35362,0
2017-04-21,28.032,28.72,27.993,28.111,57977,0
2017-04-24,28.389,29.011,28.389,28.695,44768,0
2017-04-25,28.893,29.159,28.023,28.211,64161,0
2017-04-26,28.111,29.071,27.983,28.843,37096,0
2017-04-27,28.951,28.951,28.457,28.477,24313,0
2017-04-28,28.586,28.715,27.913,28.013,64478,0
2017-05-01,28.24,28.329,27.785,28.111,33196,0
2017-05-02,28.131,28.507,28.022,28.299,54809,0
2017-05-03,28.417,28.547,28.072,28.279,54940,0
2017-05-04,28.417,28.417,28.091,28.309,36121,0
2017-05-05,28.398,28.763,28.23,28.517,41689,0
2017-05-08,28.398,28.981,28.24,28.981,44000,0
2017-05-09,29.001,29.091,28.487,28.813,74181,0
2017-05-10,28.773,28.833,28.249,28.467,26609,0
2017-05-11,28.408,28.471,27.923,28.121,57531,0
2017-05-12,28.081,28.081,27.459,27.686,32204,0
2017-05-15,27.805,28.042,27.805,27.983,25937,0
2017-05-16,28.032,28.24,27.785,28.141,39569,0
2017-05-17,27.686,27.933,27.288,27.647,47847,0
2017-05-18,27.488,28.121,27.488,27.785,39624,0
2017-05-19,27.775,28.052,27.429,27.439,39280,0
2017-05-22,27.686,28.101,27.587,28.052,29761,0
2017-05-23,28.081,28.427,27.785,28.24,32646,0
2017-05-24,28.279,28.379,28.032,28.151,20343,0
2017-05-25,28.259,28.322,27.617,27.933,22322,0
2017-05-26,27.904,28.211,27.676,28.042,33193,0
2017-05-30,28.013,28.013,27.044,27.607,43320,0
2017-05-31,27.686,27.874,27.202,27.676,146352,0
2017-06-01,27.706,28.181,27.261,28.111,34752,0
2017-06-02,28.111,28.951,28.081,28.477,39618,0
2017-06-05,28.477,28.577,28.101,28.211,25533,0
2017-06-06,28.151,28.369,27.775,27.913,23343,0
2017-06-07,28.091,28.398,27.933,28.279,28059,0
2017-06-08,28.398,28.615,28.181,28.279,88483,0
2017-06-09,28.289,29.129,28.289,28.675,102151,0
2017-06-12,28.577,29.219,27.988,28.171,57274,0
2017-06-13,28.22,28.567,27.963,27.983,61407,0
2017-06-14,27.854,28.181,27.647,27.963,42822,0
2017-06-15,27.825,28.181,27.775,27.884,32555,0
2017-06-16,27.706,27.884,27.409,27.439,119165,0
2017-06-19,27.498,28.24,27.212,27.291,24972,0
2017-06-20,27.3,27.3,26.826,26.826,22927,0
2017-06-21,26.846,26.846,26.054,26.094,31406,0
2017-06-22,25.896,26.371,25.65,25.708,51791,0
2017-06-23,25.728,25.758,25.362,25.412,295443,0
2017-06-26,25.432,25.748,25.392,25.61,149349,0
2017-06-27,25.669,26.252,25.56,26.084,163916,0
2017-06-28,26.134,26.41,26.094,26.302,39229,0
2017-06-29,26.668,26.806,26.064,26.727,63932,0
2017-06-30,26.727,26.727,26.114,26.222,67462,0
2017-07-03,26.242,27.127,25.996,26.964,40123,0
2017-07-05,26.856,27.192,26.42,26.856,32433,0
2017-07-06,26.846,26.934,26.332,26.48,24761,0
2017-07-07,26.47,26.925,26.352,26.915,28304,0
2017-07-10,26.905,27.034,26.5,26.816,33838,0
2017-07-11,26.806,26.806,26.203,26.39,22136,0
2017-07-12,26.332,26.737,26.332,26.618,22678,0
2017-07-13,26.588,26.668,26.252,26.362,17531,0
2017-07-14,26.114,26.47,25.896,26.212,50947,0
2017-07-17,26.044,26.548,25.986,26.41,30479,0
2017-07-18,26.212,26.648,26.174,26.332,29084,0
2017-07-19,26.312,26.588,26.02,26.48,24628,0
2017-07-20,26.48,26.598,26.134,26.174,20036,0
2017-07-21,26.727,26.727,25.798,26.154,72636,0
2017-07-24,25.966,26.342,25.866,26.134,32944,0
2017-07-25,26.41,26.55,26.074,26.252,35556,0
2017-07-26,26.42,26.598,26.016,26.034,44443,0
2017-07-27,26.054,26.371,25.866,26.292,50441,0
2017-07-28,26.282,26.342,25.718,25.976,25985,0
2017-07-31,26.006,26.42,25.966,26.292,22144,0
2017-08-01,26.371,26.786,26.272,26.756,32834,0
2017-08-02,27.271,27.409,25.387,25.798,59962,0
2017-08-03,25.906,26.608,25.62,26.322,56086,0
2017-08-04,26.262,26.698,26.054,26.302,33080,0
2017-08-07,26.332,26.53,25.758,26.074,43508,0
2017-08-08,25.896,26.49,25.866,25.896,36851,0
2017-08-09,25.708,25.847,25.501,25.6,28706,0
2017-08-10,25.51,25.62,25.212,25.431,50155,0
2017-08-11,25.341,25.5,24.904,25.023,35352,0
2017-08-14,25.262,25.669,25.172,25.59,24213,0
2017-08-15,25.65,25.739,25.149,25.361,23864,0
2017-08-16,25.381,25.58,25.043,25.222,16751,0
2017-08-17,25.063,25.172,24.546,24.585,43845,0
2017-08-18,24.357,24.665,24.227,24.556,54775,0
2017-08-21,24.456,24.884,24.227,24.615,14531,0
2017-08-22,24.615,24.843,24.516,24.625,31526,0
2017-08-23,24.556,25.013,24.556,24.854,16308,0
2017-08-24,24.963,25.431,24.769,25.341,20927,0
2017-08-25,25.53,25.728,25.222,25.58,22997,0
2017-08-28,25.411,25.809,25.291,25.391,40671,0
2017-08-29,25.162,25.58,24.943,25.351,25148,0
2017-08-30,25.6,25.61,25.252,25.311,23804,0
2017-08-31,25.252,25.809,25.202,25.54,32986,0
2017-09-01,25.49,25.641,25.361,25.431,13813,0
2017-09-05,25.361,25.59,25.162,25.202,25185,0
2017-09-06,25.192,25.441,24.993,24.993,42308,0
2017-09-07,24.993,24.993,24.357,24.526,42415,0
2017-09-08,24.546,24.864,24.546,24.595,31765,0
2017-09-11,24.715,25.202,24.715,25.103,46895,0
2017-09-12,25.112,25.6,25.112,25.48,28817,0
2017-09-13,25.56,25.64,25.361,25.441,23487,0
2017-09-14,25.441,25.615,25.132,25.192,15297,0
2017-09-15,25.242,25.64,25.063,25.431,137198,0
2017-09-18,25.431,25.729,24.933,25.49,50258,0
2017-09-19,25.441,26.386,25.441,26.197,40006,0
2017-09-20,26.157,26.57,26.157,26.346,43352,0
2017-09-21,26.336,27.002,26.336,26.803,42536,0
2017-09-22,26.604,27.221,26.604,27.102,59391,0
2017-09-25,27.002,27.42,26.982,27.171,22684,0
2017-09-26,27.151,27.519,27.141,27.46,32071,0
2017-09-27,27.688,28.484,27.589,28.325,37207,0
2017-09-28,28.345,28.753,27.927,28.554,25297,0
2017-09-29,28.544,28.753,28.394,28.504,17740,0
2017-10-02,28.504,28.912,28.404,28.902,31366,0
2017-10-03,28.951,28.951,28.414,28.872,32708,0
2017-10-04,28.812,28.862,28.385,28.583,15601,0
2017-10-05,28.583,28.882,28.514,28.663,22035,0
2017-10-06,28.753,28.922,28.633,28.792,14512,0
2017-10-09,28.822,28.892,28.623,28.782,15791,0
2017-10-10,28.981,29.15,28.733,28.832,42325,0
2017-10-11,28.753,29.011,28.723,28.912,30547,0
2017-10-12,28.971,29.309,28.912,29.041,35544,0
2017-10-13,28.912,29.101,28.802,28.882,18702,0
2017-10-16,28.892,29.101,28.633,28.882,17326,0
2017-10-17,28.761,28.922,28.394,28.394,22902,0
2017-10-18,28.444,28.643,28.345,28.424,31282,0
2017-10-19,28.255,28.481,28.146,28.335,23185,0
2017-10-20,28.653,28.653,28.223,28.345,24328,0
2017-10-23,28.345,28.683,27.847,27.907,29590,0
2017-10-24,28.136,28.404,27.877,27.937,29992,0
2017-10-25,27.857,28.136,27.609,28.036,22726,0
2017-10-26,30.821,30.821,29.101,29.757,56293,0
2017-10-27,29.638,30.075,29.638,29.976,43916,0
2017-10-30,29.837,30.135,28.386,29.031,26011,0
2017-10-31,29.021,29.538,28.743,28.942,28195,0
2017-11-01,29.17,29.329,28.514,28.603,24119,0
2017-11-02,28.623,29.17,28.474,29.111,15490,0
2017-11-03,29.001,29.041,28.643,28.723,24246,0
2017-11-06,28.772,28.772,28.365,28.494,13648,0
2017-11-07,28.434,28.434,27.201,27.39,26234,0
2017-11-08,27.15,27.32,26.94,27.16,15939,0
2017-11-09,27.07,27.23,26.55,27,37912,0
2017-11-10,26.98,27.4,26.94,27.09,14690,0
