Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.44,14.542,14.212,14.414,35490,0
2005-02-28,14.184,15.244,14.184,15.12,40215,0
2005-03-01,15.225,15.244,15.017,15.225,7567,0
2005-03-02,15.075,15.297,14.508,15.297,35143,0
2005-03-03,15.365,15.442,15.175,15.41,24697,0
2005-03-04,15.452,15.653,15.147,15.488,24513,0
2005-03-07,15.66,15.66,15.452,15.627,8352,0
2005-03-08,15.732,15.749,15.576,15.689,8142,0
2005-03-09,15.749,15.898,15.68,15.749,17162,0
2005-03-10,15.908,15.968,15.225,15.855,8390,0
2005-03-11,15.855,15.855,15.637,15.803,5636,0
2005-03-14,15.619,15.95,15.619,15.855,8214,0
2005-03-15,15.986,15.986,14.937,15.452,63069,0
2005-03-16,15.297,15.331,14.64,14.816,12260,0
2005-03-17,14.632,15.41,14.57,15.189,75264,0
2005-03-18,15.017,15.365,14.945,15.235,26467,0
2005-03-21,14.937,15.442,14.937,15.331,4557,0
2005-03-22,15.452,15.452,15.278,15.374,10299,0
2005-03-23,15.452,15.47,15.208,15.452,3090,0
2005-03-24,15.452,15.514,15.365,15.514,14877,0
2005-03-28,15.559,15.602,15.461,15.586,17795,0
2005-03-29,15.637,15.637,15.34,15.34,11657,0
2005-03-30,15.532,15.602,15.355,15.532,25865,0
2005-03-31,15.559,15.595,15.479,15.54,9742,0
2005-04-01,15.374,15.559,15.34,15.452,20196,0
2005-04-04,15.374,15.602,15.374,15.559,4749,0
2005-04-05,15.602,15.602,15.479,15.514,3121,0
2005-04-06,15.61,15.697,15.505,15.505,14268,0
2005-04-07,15.47,15.559,15.433,15.479,2515,0
2005-04-08,15.383,15.383,14.858,14.885,4638,0
2005-04-11,15.102,15.112,14.613,14.64,3720,0
2005-04-12,14.465,14.945,14.221,14.945,5961,0
2005-04-13,14.667,15.433,14.456,14.744,6905,0
2005-04-14,15.051,15.198,14.158,14.202,6355,0
2005-04-15,14.414,14.414,13.634,13.634,7739,0
2005-04-18,13.669,13.758,13.384,13.384,3767,0
2005-04-19,13.31,13.414,13.292,13.414,8383,0
2005-04-20,13.355,14.263,13.327,13.398,31508,0
2005-04-21,13.574,13.574,13.433,13.574,5830,0
2005-04-22,13.713,13.811,13.327,13.495,8955,0
2005-04-25,13.53,13.53,13.301,13.486,3483,0
2005-04-26,13.625,13.625,13.259,13.259,2543,0
2005-04-27,13.286,13.687,13.286,13.677,6833,0
2005-04-28,13.591,13.591,13.259,13.259,2417,0
2005-04-29,13.461,13.775,13.461,13.775,7610,0
2005-05-02,13.835,15.156,13.827,14.937,23275,0
2005-05-03,14.125,14.807,14.125,14.675,8022,0
2005-05-04,14.816,14.937,14.777,14.816,11622,0
2005-05-05,14.816,15.075,14.684,14.866,8819,0
2005-05-06,15.216,15.297,15,15.025,9898,0
2005-05-09,14.937,15.252,14.937,15.252,5906,0
2005-05-10,15.287,15.522,15.181,15.315,11152,0
2005-05-11,15.479,15.522,15.235,15.452,5276,0
2005-05-12,15.365,15.559,15.297,15.365,14314,0
2005-05-13,15.252,15.392,15.025,15.287,18318,0
2005-05-16,15.009,15.576,15.009,15.576,6531,0
2005-05-17,15.34,15.602,15.34,15.576,12253,0
2005-05-18,15.627,15.637,15.514,15.568,12577,0
2005-05-19,15.522,15.627,15.025,15.035,80223,0
2005-05-20,15.075,15.075,14.912,14.99,3888,0
2005-05-23,14.84,15.017,14.44,14.84,18560,0
2005-05-24,14.848,14.848,14.524,14.744,35647,0
2005-05-25,14.737,14.737,14.194,14.281,14212,0
2005-05-26,14.246,14.385,14.175,14.317,9772,0
2005-05-27,14.202,14.44,14.166,14.299,5350,0
2005-05-31,14.327,14.327,13.984,14.055,18074,0
2005-06-01,14.064,14.134,13.267,13.794,31931,0
2005-06-02,13.767,14.107,13.767,14.02,8726,0
2005-06-03,13.975,13.994,13.495,13.591,11569,0
2005-06-06,13.677,13.767,13.398,13.634,5384,0
2005-06-07,13.819,13.905,13.424,13.442,19355,0
2005-06-08,13.337,13.6,13.337,13.414,8361,0
2005-06-09,13.267,13.47,13.216,13.301,14834,0
2005-06-10,13.267,13.365,13.225,13.259,7214,0
2005-06-13,13.128,13.546,13.128,13.546,26540,0
2005-06-14,13.731,13.767,13.617,13.758,25007,0
2005-06-15,13.922,13.922,13.54,13.705,14868,0
2005-06-16,13.713,13.731,13.128,13.233,17358,0
2005-06-17,13.327,13.406,12.569,12.724,41101,0
2005-06-20,12.559,12.796,12.49,12.49,33155,0
2005-06-21,12.481,12.683,12.481,12.569,14212,0
2005-06-22,12.71,12.804,12.533,12.673,22839,0
2005-06-23,12.569,12.639,12.323,12.403,35988,0
2005-06-24,12.403,13.059,12.333,13.059,321443,0
2005-06-27,13.119,13.119,12.692,12.759,39374,0
2005-06-28,12.874,13.041,12.656,12.742,57337,0
2005-06-29,12.683,12.84,12.559,12.665,31356,0
2005-06-30,12.759,12.994,12.543,12.665,36620,0
2005-07-01,12.656,12.884,12.472,12.569,17015,0
2005-07-05,12.509,12.524,12.343,12.499,32440,0
2005-07-06,12.593,12.874,12.49,12.533,11507,0
2005-07-07,12.403,12.742,12.403,12.543,8263,0
2005-07-08,12.543,13.196,12.281,13.059,30205,0
2005-07-11,12.989,13.119,12.612,12.768,60874,0
2005-07-12,12.639,13.083,12.639,12.665,17036,0
2005-07-13,12.585,12.716,12.543,12.631,5974,0
2005-07-14,12.849,12.937,12.585,12.612,27954,0
2005-07-15,12.481,12.702,12.481,12.612,5619,0
2005-07-18,12.612,12.673,12.413,12.524,14601,0
2005-07-19,12.559,13.128,12.464,13.074,54459,0
2005-07-20,13.031,13.897,12.971,13.794,47455,0
2005-07-21,13.975,14.675,13.852,14.508,42085,0
2005-07-22,14.769,14.769,14.317,14.516,29158,0
2005-07-25,14.55,14.588,13.887,14.055,38547,0
2005-07-26,14.064,14.064,13.785,13.966,13406,0
2005-07-27,13.984,13.984,13.696,13.887,65632,0
2005-07-28,13.713,13.713,12.804,13.154,24621,0
2005-07-29,13.05,13.216,12.236,12.49,32235,0
2005-08-01,12.445,12.543,11.975,11.992,14146,0
2005-08-02,11.913,12.245,11.755,11.992,32239,0
2005-08-03,11.922,12.034,11.809,11.869,9342,0
2005-08-04,11.852,11.957,11.852,11.885,3203,0
2005-08-05,12.051,12.051,11.591,11.711,15714,0
2005-08-08,11.843,11.843,11.414,11.818,8302,0
2005-08-09,11.975,11.975,11.626,11.648,11559,0
2005-08-10,11.763,12.184,11.763,12.184,11279,0
2005-08-11,12.028,12.323,12.028,12.323,3844,0
2005-08-12,12.236,12.323,12.131,12.264,9775,0
2005-08-15,12.348,12.348,11.931,12.044,14337,0
2005-08-16,12.061,12.366,12.028,12.366,16872,0
2005-08-17,12.421,12.945,12.413,12.499,26788,0
2005-08-18,12.343,12.656,12.236,12.323,34589,0
2005-08-19,12.254,12.454,12.148,12.236,8452,0
2005-08-22,12.114,12.228,11.553,12.228,14207,0
2005-08-23,12.323,12.348,11.903,12.114,23883,0
2005-08-24,12.343,12.516,12.343,12.421,4232,0
2005-08-25,12.166,12.403,12.166,12.376,3042,0
2005-08-26,12.323,12.323,11.966,12.044,5843,0
2005-08-29,11.852,12.219,11.782,12.219,2328,0
2005-08-30,12.193,12.552,12.193,12.552,3694,0
2005-08-31,12.559,12.742,12.559,12.742,7861,0
2005-09-01,12.788,12.874,12.742,12.778,5396,0
2005-09-02,12.673,12.9,12.646,12.849,10349,0
2005-09-06,12.945,12.962,12.673,12.962,24834,0
2005-09-07,12.702,13.259,12.702,13.119,34607,0
2005-09-08,12.971,13.059,12.646,13.022,13118,0
2005-09-09,12.716,13.083,12.716,13.022,10281,0
2005-09-12,12.857,12.994,12.742,12.867,15129,0
2005-09-13,12.724,12.768,12.509,12.759,7208,0
2005-09-14,12.788,12.788,12.114,12.131,12331,0
2005-09-15,12.061,12.107,11.877,12.107,12992,0
2005-09-16,12.184,12.2,12,12.087,41484,0
2005-09-19,12.028,12.028,11.809,11.809,8695,0
2005-09-20,11.931,12.051,10.768,11.197,33126,0
2005-09-21,11.073,11.267,11.073,11.153,11036,0
2005-09-22,11.213,11.346,11.118,11.267,13667,0
2005-09-23,11.885,12.569,11.763,12.454,21483,0
2005-09-26,12.578,12.759,12.578,12.665,10996,0
2005-09-27,12.768,12.813,12.481,12.481,4232,0
2005-09-28,12.413,12.464,12.019,12.079,6416,0
2005-09-29,12.028,12.29,12.028,12.29,14168,0
2005-09-30,12.236,12.393,12.044,12.281,16117,0
2005-10-03,12.314,12.585,12.314,12.533,9258,0
2005-10-04,12.621,12.621,12.157,12.157,6414,0
2005-10-05,12.097,12.097,11.931,11.931,10798,0
2005-10-06,11.948,12.193,11.94,12.139,10156,0
2005-10-07,12.21,12.333,12.148,12.306,2537,0
2005-10-10,12.148,12.184,12.034,12.139,4431,0
2005-10-11,12.254,12.254,11.94,11.94,6747,0
2005-10-12,11.94,12.131,11.931,12.009,6595,0
2005-10-13,11.983,12.184,11.852,12.184,5760,0
2005-10-14,12.219,12.481,12.034,12.454,4274,0
2005-10-17,12.139,12.393,11.983,12.061,6403,0
2005-10-18,12.034,12.184,12.034,12.071,3615,0
2005-10-19,11.931,13.1,11.931,13.059,36198,0
2005-10-20,13.031,13.031,12.245,12.306,17940,0
2005-10-21,12.989,13.625,12.646,12.716,41049,0
2005-10-24,12.804,12.937,12.612,12.796,6957,0
2005-10-25,12.464,12.499,12.333,12.454,2651,0
2005-10-26,12.552,12.788,12.343,12.343,6408,0
2005-10-27,12.3,12.323,11.877,11.913,8764,0
2005-10-28,11.861,12.051,11.843,11.975,6443,0
2005-10-31,12.079,12.742,12.079,12.734,12058,0
2005-11-01,12.585,12.673,12.49,12.673,4922,0
2005-11-02,12.673,12.945,12.612,12.749,12819,0
2005-11-03,12.927,13.068,12.673,12.83,19136,0
2005-11-04,12.516,12.994,12.281,12.281,6263,0
2005-11-07,12.454,12.516,12.356,12.421,8189,0
2005-11-08,12.366,12.481,12.323,12.323,4898,0
2005-11-09,12.445,12.533,12.272,12.272,4565,0
2005-11-10,12.219,12.254,11.782,12,7872,0
2005-11-11,11.836,12.421,11.836,12.254,5455,0
2005-11-14,12.254,12.254,11.72,11.763,6492,0
2005-11-15,11.668,11.983,11.668,11.836,7131,0
2005-11-16,11.648,11.836,11.213,11.275,9640,0
2005-11-17,11.398,11.903,11.213,11.773,11406,0
2005-11-18,11.799,12.516,11.799,12.428,7481,0
2005-11-21,12.393,12.569,12.306,12.403,7465,0
2005-11-22,12.403,12.428,12.123,12.428,4842,0
2005-11-23,12.236,12.403,12.236,12.366,3215,0
2005-11-25,12.413,12.413,12.366,12.366,4692,0
2005-11-28,12.264,12.464,12.028,12.028,4325,0
2005-11-29,12.21,12.254,12.044,12.051,3649,0
2005-11-30,12.097,12.254,12.097,12.254,11261,0
2005-12-01,12.49,12.559,12.236,12.428,25952,0
2005-12-02,12.148,12.376,12.071,12.29,4702,0
2005-12-05,12.139,12.139,11.983,11.992,21884,0
2005-12-06,12.148,12.148,11.791,11.791,24941,0
2005-12-07,11.877,11.885,11.711,11.773,10265,0
2005-12-08,11.983,12.019,11.739,11.791,4227,0
2005-12-09,11.791,11.966,11.791,11.852,5043,0
2005-12-12,11.975,12.028,11.852,12.028,3458,0
2005-12-13,12.051,12.254,11.877,12.071,11166,0
2005-12-14,12.281,12.413,12.236,12.236,7131,0
2005-12-15,12.139,12.323,12.139,12.3,15151,0
2005-12-16,12.333,12.333,12.061,12.306,53838,0
2005-12-19,12.044,12.044,11.885,12.019,11857,0
2005-12-20,11.931,11.992,11.903,11.975,5215,0
2005-12-21,12.009,12.123,11.885,12.051,34456,0
2005-12-22,12.107,12.107,11.931,12.107,16542,0
2005-12-23,12.107,12.107,11.948,12.009,20138,0
2005-12-27,12.009,12.009,11.836,11.836,18279,0
2005-12-28,11.852,11.922,11.799,11.799,30183,0
2005-12-29,11.809,11.852,11.799,11.809,62350,0
2005-12-30,11.799,11.948,11.799,11.809,14639,0
2006-01-03,12,12.009,11.799,11.903,13961,0
2006-01-04,11.809,11.922,11.704,11.799,11675,0
2006-01-05,11.711,11.791,11.711,11.773,7790,0
2006-01-06,11.836,11.877,11.755,11.755,29791,0
2006-01-09,11.869,12.264,11.869,12.028,13477,0
2006-01-10,11.852,11.94,11.73,11.791,3964,0
2006-01-11,11.763,11.983,11.755,11.885,14801,0
2006-01-12,12.044,12.071,11.966,12,5408,0
2006-01-13,12.139,12.21,12.114,12.21,3318,0
2006-01-17,12.051,12.061,12,12.061,2464,0
2006-01-18,12.236,12.306,12.236,12.245,5914,0
2006-01-19,12.348,12.348,12.219,12.3,9720,0
2006-01-20,12.445,12.445,12.019,12.071,10854,0
2006-01-23,12.087,12.264,12.087,12.264,4839,0
2006-01-24,12.323,12.393,12.21,12.236,5354,0
2006-01-25,12.323,12.323,12.097,12.097,2539,0
2006-01-26,12.3,12.348,12.228,12.306,19631,0
2006-01-27,12.272,12.3,12.123,12.264,5636,0
2006-01-30,12.21,12.21,12.061,12.061,3013,0
2006-01-31,12.061,12.061,12.019,12.019,8677,0
2006-02-01,12.157,12.175,11.975,12.175,4748,0
2006-02-02,12.019,12.051,11.975,12.009,6315,0
2006-02-03,11.903,12.139,11.893,11.983,3189,0
2006-02-06,11.983,12.139,11.957,12.097,3497,0
2006-02-07,12.219,12.228,11.957,12.114,3876,0
2006-02-08,11.826,11.94,11.826,11.931,1186,0
2006-02-09,12.051,12.097,11.931,11.931,1440,0
2006-02-10,11.885,12.236,11.869,12.236,8283,0
2006-02-13,12.236,12.314,11.948,12.131,47735,0
2006-02-14,11.405,11.72,11.38,11.658,71769,0
2006-02-15,11.581,11.809,11.581,11.747,27365,0
2006-02-16,11.957,12.175,11.922,12,10495,0
2006-02-17,12.175,12.228,11.836,12.228,13431,0
2006-02-21,11.992,12.3,11.992,12.193,24393,0
2006-02-22,12.019,12.272,11.893,11.893,8526,0
2006-02-23,11.966,12.071,11.885,11.885,12299,0
2006-02-24,11.826,12.061,11.799,11.992,35153,0
2006-02-27,12.097,12.393,11.983,11.992,7907,0
2006-02-28,11.983,11.983,11.782,11.836,12875,0
2006-03-01,11.773,11.922,11.72,11.747,7297,0
2006-03-02,11.711,11.711,11.108,11.145,15379,0
2006-03-03,11.099,11.136,10.846,10.918,10836,0
2006-03-06,10.866,10.866,9.4493,9.517,20481,0
2006-03-07,9.588,9.623,9.3966,9.4304,15540,0
2006-03-08,9.35,9.807,9.2035,9.2035,7565,0
2006-03-09,9.3265,9.747,9.3081,9.3265,22855,0
2006-03-10,9.2827,9.3686,9.2211,9.3686,5639,0
2006-03-13,9.4738,9.656,9.4403,9.614,8785,0
2006-03-14,9.666,9.772,9.3776,9.641,9714,0
2006-03-15,9.727,9.79,9.0899,9.0899,30554,0
2006-03-16,9.1862,9.2211,9.1068,9.2035,11275,0
2006-03-17,9.3081,9.3354,9.0106,9.2113,67687,0
2006-03-20,9.1422,9.3265,8.9321,9.2827,8579,0
2006-03-21,9.1939,9.2983,9.0984,9.1862,9356,0
2006-03-22,9.0821,9.0821,8.9488,8.9488,5522,0
2006-03-23,9.0106,9.0106,8.8366,8.9674,4444,0
2006-03-24,9.0287,9.0632,8.8893,9.0632,2803,0
2006-03-27,9.2305,9.535,9.1862,9.535,4921,0
2006-03-28,9.578,9.851,9.578,9.79,6647,0
2006-03-29,9.798,10.488,9.781,10.333,19823,0
2006-03-30,10.251,10.629,10.251,10.602,4495,0
2006-03-31,10.516,10.689,10.382,10.602,7506,0
2006-04-03,10.453,10.453,10.236,10.333,2426,0
2006-04-04,10.199,10.506,10.103,10.358,3975,0
2006-04-05,10.348,10.348,10.096,10.096,4109,0
2006-04-06,10.111,10.111,9.656,9.656,6731,0
2006-04-07,9.755,9.755,8.6957,8.8277,21405,0
2006-04-10,8.8277,8.9413,8.6792,8.6792,10406,0
2006-04-11,8.6957,9.0899,8.6957,9.0032,12027,0
2006-04-12,9.0536,9.1688,8.7049,8.9247,5803,0
2006-04-13,8.81,9.2905,8.81,9.2905,10497,0
2006-04-17,9.3966,9.3966,8.7231,8.7231,9403,0
2006-04-18,8.8366,10.524,8.81,10.446,14318,0
2006-04-19,10.446,10.574,10.147,10.296,10775,0
2006-04-20,10.227,10.382,9.79,9.79,7186,0
2006-04-21,10,10,8.8277,8.9844,12842,0
2006-04-24,8.9321,9.0899,8.6173,8.6173,14390,0
2006-04-25,8.7139,8.9413,8.5038,8.9413,10197,0
2006-04-26,8.9153,8.9153,8.4606,8.6707,22756,0
2006-04-27,8.6884,8.8716,8.5218,8.548,24145,0
2006-04-28,8.4779,8.609,8.0847,8.2246,14379,0
2006-05-01,8.2769,8.2769,7.7877,7.7877,10514,0
2006-05-02,7.7613,7.7613,7.4905,7.5603,12374,0
2006-05-03,7.4729,7.4729,7.2196,7.2896,16818,0
2006-05-04,7.8049,7.8049,7.0445,7.0445,11620,0
2006-05-05,7.1319,7.4117,7.1319,7.2981,35943,0
2006-05-08,7.2368,7.4817,7.1756,7.1756,32459,0
2006-05-09,7.167,7.3768,7.097,7.2896,39777,0
2006-05-10,7.2981,7.3505,7.0619,7.1319,25078,0
2006-05-11,7.1233,7.1319,6.7824,6.8175,36027,0
2006-05-12,6.8258,6.9747,6.5028,6.6951,41995,0
2006-05-15,6.6951,6.9048,6.2667,6.3105,63646,0
2006-05-16,6.3541,6.4502,6.258,6.3627,19985,0
2006-05-17,6.2667,6.4152,6.2143,6.3453,109910,0
2006-05-18,6.4152,6.4152,6.0831,6.1268,158167,0
2006-05-19,6.1183,6.2667,6.1183,6.2143,10825,0
2006-05-22,6.2491,6.3892,6.2491,6.3105,22492,0
2006-05-23,6.2929,6.3715,6.1617,6.1617,27300,0
2006-05-24,6.057,6.2929,6.057,6.2929,18833,0
2006-05-25,6.3105,6.3105,6.2057,6.2755,11548,0
2006-05-26,6.4328,6.6078,6.2929,6.3192,37837,0
2006-05-30,6.232,6.4502,6.2057,6.2057,30393,0
2006-05-31,6.2491,6.4677,6.1967,6.3541,27641,0
2006-06-01,6.4066,6.4066,6.2929,6.3368,25487,0
2006-06-02,6.4589,6.4589,6.2057,6.3627,23729,0
2006-06-05,6.2841,6.3105,6.0483,6.0745,19563,0
2006-06-06,6.1881,6.3978,6.1881,6.2404,22706,0
2006-06-07,6.3105,6.3453,6.092,6.1617,22708,0
2006-06-08,5.987,6.1528,5.8822,6.1183,28601,0
2006-06-09,6.1881,6.1881,5.9084,5.9345,14220,0
2006-06-12,5.9433,6.1708,5.9084,6.0395,25089,0
2006-06-13,6.0309,6.2929,6.0309,6.1794,55278,0
2006-06-14,6.1617,6.2057,6.1356,6.1881,13053,0
2006-06-15,6.2755,6.2929,6.1443,6.1708,42789,0
2006-06-16,6.1356,6.1794,6.0309,6.0657,121179,0
2006-06-19,6.057,6.057,5.7336,5.7511,25013,0
2006-06-20,5.6813,5.8822,5.5939,5.7336,63486,0
2006-06-21,5.7773,5.9697,5.585,5.6025,49795,0
2006-06-22,5.5939,5.9257,5.5939,5.856,30393,0
2006-06-23,5.7948,5.8997,5.6112,5.6286,29763,0
2006-06-26,5.6813,5.9697,5.6025,5.6375,19517,0
2006-06-27,5.6813,5.9257,5.6723,5.6813,20624,0
2006-06-28,5.6375,5.8647,5.5762,5.7249,36883,0
2006-06-29,5.7948,6.2143,5.7686,6.1183,62101,0
2006-06-30,6.1881,6.3192,5.9084,6.1183,1290734,0
2006-07-03,6.1268,6.1268,5.8472,5.8472,18889,0
2006-07-05,5.8734,5.9345,5.445,5.9257,66892,0
2006-07-06,5.9608,6.2841,5.9608,6.1528,45197,0
2006-07-07,6.1356,6.1617,6.092,6.1356,25441,0
2006-07-10,6.1617,6.1881,6.1094,6.1183,14617,0
2006-07-11,6.092,6.2755,6.0745,6.0745,22770,0
2006-07-12,6.1268,6.3278,6.0831,6.0831,22624,0
2006-07-13,6.1881,6.302,6.0831,6.092,24048,0
2006-07-14,6.0745,6.1268,6.0309,6.0309,10614,0
2006-07-17,6.0831,6.0831,5.9781,6.0133,3238,0
2006-07-18,6.0483,6.3892,6.0133,6.2404,18305,0
2006-07-19,6.1708,6.1708,6.0133,6.1183,8969,0
2006-07-20,6.1094,6.1183,6.1008,6.1094,24108,0
2006-07-21,6.0745,6.1356,6.0745,6.0745,6632,0
2006-07-24,6.1268,6.1881,6.0395,6.1183,12250,0
2006-07-25,6.1443,6.1794,6.0657,6.1268,15890,0
2006-07-26,6.1443,6.1443,6.022,6.0309,16319,0
2006-07-27,5.9345,6.1268,5.9345,6.1183,26383,0
2006-07-28,6.0483,6.2057,6.0483,6.1183,21701,0
2006-07-31,6.1881,6.2057,6.0046,6.1617,38859,0
2006-08-01,6.0745,6.0745,5.6461,5.6898,59769,0
2006-08-02,5.7249,5.7336,5.4802,5.5238,19689,0
2006-08-03,5.585,5.8384,5.585,5.7686,83157,0
2006-08-04,5.8299,5.856,5.585,5.6813,92492,0
2006-08-07,5.7598,5.7948,5.5762,5.7948,200713,0
2006-08-08,5.7686,6.0046,5.7511,6.0046,24283,0
2006-08-09,6.0657,6.2755,6.0657,6.2667,6752,0
2006-08-10,6.2057,6.2667,6.1881,6.258,36913,0
2006-08-11,6.2057,6.2057,6.0046,6.0309,20654,0
2006-08-14,6.1183,6.1356,5.9697,6.0831,43012,0
2006-08-15,5.9697,6.1708,5.9697,6.1268,14297,0
2006-08-16,6.1794,6.3278,6.0133,6.092,24043,0
2006-08-17,6.1617,6.2229,6.0745,6.0831,40576,0
2006-08-18,6.0483,6.1268,6.0309,6.1268,8815,0
2006-08-21,6.1268,6.232,6.0831,6.1268,18590,0
2006-08-22,6.1268,6.1356,6.1094,6.1094,23947,0
2006-08-23,6.0831,6.232,6.0657,6.232,62128,0
2006-08-24,6.258,6.258,6.1008,6.1356,20281,0
2006-08-25,6.1268,6.1794,6.1094,6.1443,22539,0
2006-08-28,6.1443,6.4066,6.1183,6.1443,63169,0
2006-08-29,6.1268,6.302,6.1094,6.302,49679,0
2006-08-30,6.302,6.3541,6.0657,6.0831,37568,0
2006-08-31,6.1094,6.4152,6.0657,6.3805,75222,0
2006-09-01,6.3805,6.4152,6.3105,6.3541,32314,0
2006-09-05,6.3805,6.4677,6.3541,6.3978,33282,0
2006-09-06,6.3978,6.4328,6.1794,6.2229,27092,0
2006-09-07,6.2841,6.3278,6.258,6.2929,20588,0
2006-09-08,6.2841,6.3368,6.2229,6.2229,9729,0
2006-09-11,6.2491,6.3541,6.2491,6.2929,16893,0
2006-09-12,6.2755,6.3541,6.2667,6.302,31732,0
2006-09-13,6.3368,6.3453,6.1528,6.2404,27815,0
2006-09-14,6.3192,6.3805,6.2929,6.3805,29170,0
2006-09-15,6.3892,6.4416,6.2929,6.3105,20830,0
2006-09-18,6.4152,6.4502,6.3453,6.3892,25769,0
2006-09-19,6.3368,6.3892,6.2229,6.3368,19097,0
2006-09-20,6.302,6.3978,6.2841,6.3368,75662,0
2006-09-21,6.3368,6.3805,6.3192,6.3192,10181,0
2006-09-22,6.3453,6.3453,6.2491,6.2755,10508,0
2006-09-25,6.2929,6.3278,6.2404,6.2404,13498,0
2006-09-26,6.0483,6.1356,5.9781,6.1183,30608,0
2006-09-27,6.4239,6.4239,6.092,6.1183,14187,0
2006-09-28,6.2057,6.2057,6.1443,6.1881,11325,0
2006-09-29,6.1183,6.2057,6.1183,6.1443,11672,0
2006-10-02,6.2229,6.3541,6.2143,6.2929,29520,0
2006-10-03,6.2404,6.2929,5.9345,5.987,160893,0
2006-10-04,6.022,6.022,5.9433,5.9608,41160,0
2006-10-05,5.9608,6.0309,5.952,6.0309,22602,0
2006-10-06,6.0309,6.0831,6.0309,6.0309,9407,0
2006-10-09,5.987,6.0395,5.987,6.0395,10875,0
2006-10-10,6.0657,6.0657,5.987,5.987,60759,0
2006-10-11,6.0046,6.0657,5.9345,5.987,16277,0
2006-10-12,5.9697,6.0831,5.952,6.022,23871,0
2006-10-13,6.0309,6.0831,5.952,6.0133,29533,0
2006-10-16,5.9697,6.1094,5.9697,5.9697,19595,0
2006-10-17,5.952,6.0483,5.9173,6.0483,13507,0
2006-10-18,6.0309,6.0309,6.0046,6.022,11786,0
2006-10-19,6.0309,6.0309,5.987,5.987,14312,0
2006-10-20,5.987,6.0309,5.987,6.0309,5574,0
2006-10-23,6.057,6.1268,6.022,6.1183,14631,0
2006-10-24,6.057,6.2229,6.0133,6.1708,18939,0
2006-10-25,6.1528,6.2404,6.0745,6.0745,18852,0
2006-10-26,6.2404,6.3805,5.9958,6.0395,20967,0
2006-10-27,6.0309,6.1008,6.0309,6.0745,10162,0
2006-10-30,5.987,6.2057,5.987,6.1617,60522,0
2006-10-31,6.1183,6.1268,6.0831,6.0831,19394,0
2006-11-01,6.0831,6.2057,5.9697,5.9781,37578,0
2006-11-02,5.9958,6.1881,5.9958,6.1881,21511,0
2006-11-03,6.1617,6.1881,6.0309,6.0745,37425,0
2006-11-06,6.092,6.092,6.092,6.092,1603,0
2006-11-07,6.1183,6.2404,6.0831,6.1967,17467,0
2006-11-08,6.2057,6.2491,6.0309,6.057,20306,0
2006-11-09,6.1008,6.1617,6.1008,6.1443,42047,0
2006-11-10,6.1443,6.1617,6.1356,6.1528,11786,0
2006-11-13,6.0657,6.1617,6.0657,6.1443,42822,0
2006-11-14,6.1008,6.1008,6.0309,6.057,10126,0
2006-11-15,6.0831,6.1183,6.0745,6.0831,16048,0
2006-11-16,6.0745,6.1183,6.0745,6.0745,12726,0
2006-11-17,6.0309,6.092,6.0309,6.092,22525,0
2006-11-20,6.0831,6.1008,6.0657,6.0745,22862,0
2006-11-21,6.1881,6.5989,6.1183,6.1183,58271,0
2006-11-22,6.1794,6.2057,6.0745,6.1528,23334,0
2006-11-24,6.1794,6.258,6.1794,6.258,9953,0
2006-11-27,6.2755,6.302,6.1268,6.1528,112387,0
2006-11-28,6.2667,6.2929,6.1268,6.1268,44641,0
2006-11-29,6.2143,6.2229,6.1183,6.1268,61652,0
2006-11-30,6.1794,6.2143,6.1183,6.2143,41436,0
2006-12-01,6.2404,6.2491,6.1183,6.1268,13364,0
2006-12-04,6.1617,6.2057,6.1183,6.1708,11636,0
2006-12-05,6.1967,6.2057,6.1617,6.1967,29918,0
2006-12-06,6.1794,6.1881,6.1356,6.1356,19632,0
2006-12-07,6.1183,6.2491,6.1183,6.2404,30776,0
2006-12-08,6.258,6.2667,6.2057,6.2491,32660,0
2006-12-11,6.2667,6.7037,6.2491,6.7037,24019,0
2006-12-12,7.0272,7.0272,6.6951,6.8788,19638,0
2006-12-13,6.8611,7.0358,6.6163,6.765,17101,0
2006-12-14,6.7125,6.9919,6.7037,6.9747,15210,0
2006-12-15,6.9833,7.1059,6.9484,7.0445,26001,0
2006-12-18,7.0272,7.3331,7.0272,7.3331,12413,0
2006-12-19,7.3856,7.3856,7.3505,7.3505,16053,0
2006-12-20,7.342,7.9886,7.342,7.8663,18061,0
2006-12-21,8.0935,8.2158,8.0847,8.1546,30266,0
2006-12-22,8.2246,8.2945,7.8049,8.172,15441,0
2006-12-26,8.1372,8.2246,8.1372,8.2158,8469,0
2006-12-27,8.2331,8.2594,8.2331,8.2418,6064,0
2006-12-28,8.3034,8.3557,8.2331,8.2681,15928,0
2006-12-29,7.4905,8.3818,7.4905,8.3644,21488,0
2007-01-03,8.3208,8.4168,8.3034,8.3382,11812,0
2007-01-04,8.3731,8.3908,8.3034,8.3034,20954,0
2007-01-05,8.1458,8.2594,8.1458,8.2594,1720,0
2007-01-08,8.3034,8.3382,8.2331,8.2331,7754,0
2007-01-09,8.2071,8.2246,8.2071,8.2246,6181,0
2007-01-10,8.1809,8.1983,8.1286,8.1286,11089,0
2007-01-11,8.0409,8.0584,8.0409,8.0499,3464,0
2007-01-12,8.0234,8.0323,7.7963,7.8663,7666,0
2007-01-16,7.7963,7.9886,7.7963,7.9448,10361,0
2007-01-17,7.9709,8.1286,7.9188,7.9188,66600,0
2007-01-18,8.0234,8.0672,7.9886,8.0409,7438,0
2007-01-19,8.1895,8.2158,8.0409,8.0409,11442,0
2007-01-22,8.0847,8.0847,7.9709,7.9709,10756,0
2007-01-23,8.0234,8.2246,7.9798,8.1199,5149,0
2007-01-24,8.0584,8.0847,7.9623,7.9623,10406,0
2007-01-25,7.9012,7.9972,7.9012,7.9972,6510,0
2007-01-26,8.0323,8.0935,7.936,7.9709,9152,0
2007-01-29,7.9623,8.0234,7.9623,8.0234,1004,0
2007-01-30,8.0847,8.1109,8.0847,8.102,3090,0
2007-01-31,7.9273,8.2945,7.9273,8.2945,30632,0
2007-02-01,8.102,8.102,8.0759,8.0847,6340,0
2007-02-02,8.0584,8.0847,8.0584,8.0847,4806,0
2007-02-05,8.0847,8.0847,8.0409,8.0584,5797,0
2007-02-06,8.0409,8.0759,8.0323,8.0584,23524,0
2007-02-07,8.0847,8.0847,7.9972,8.0061,6692,0
2007-02-08,7.9972,8.0847,7.9972,8.0759,2634,0
2007-02-09,8.0847,8.0847,8.0061,8.0147,6902,0
2007-02-12,8.0147,8.0499,7.9448,7.9448,14190,0
2007-02-13,8.0409,8.0847,8.0061,8.0409,22359,0
2007-02-14,8.0323,8.0847,8.0323,8.0409,19371,0
2007-02-15,8.0847,8.0847,7.9886,7.9886,21058,0
2007-02-16,7.9709,7.9886,7.936,7.9798,14875,0
2007-02-20,7.9972,8.0847,7.9972,8.0323,14069,0
2007-02-21,8.0847,8.0847,7.9535,8.0409,14375,0
2007-02-22,8.0409,8.0409,8.0409,8.0409,3204,0
2007-02-23,8.0584,8.0584,8.0147,8.0499,5148,0
2007-02-26,7.9886,8.0409,7.9886,8.0409,4232,0
2007-02-27,7.875,7.9188,7.7439,7.7525,4806,0
2007-02-28,7.7264,7.7264,7.6214,7.6477,5084,0
2007-03-01,7.5779,7.6302,7.5517,7.6302,2188,0
2007-03-02,7.5779,7.8139,7.5166,7.735,13748,0
2007-03-05,7.875,8.0847,7.8575,7.9012,9002,0
2007-03-06,7.9535,8.0234,7.9535,7.9709,5377,0
2007-03-07,7.8663,7.91,7.6914,7.6914,9770,0
2007-03-08,7.7177,7.7177,7.6651,7.6914,2906,0
2007-03-09,7.7177,8.0847,7.7177,8.0847,11757,0
2007-03-12,8.0847,8.0847,7.9972,8.0323,8250,0
2007-03-13,7.9972,8.0672,7.9886,8.0409,10870,0
2007-03-14,7.9972,7.9972,7.8488,7.8663,12210,0
2007-03-15,7.8663,7.8663,7.8575,7.8663,20367,0
2007-03-16,7.8399,7.8663,7.8399,7.8663,3318,0
2007-03-19,7.8923,7.8923,7.8575,7.8663,3446,0
2007-03-20,7.8663,7.8663,7.8488,7.8488,4694,0
2007-03-21,7.8575,7.8663,7.8488,7.8663,4347,0
2007-03-22,7.7963,7.8663,7.7963,7.8663,4819,0
2007-03-23,7.7963,7.8663,7.7963,7.8399,8206,0
2007-03-26,7.9012,7.9188,7.8575,7.9188,5606,0
2007-03-27,7.9535,7.9535,7.9273,7.9273,3318,0
2007-03-28,7.91,7.91,7.7963,7.7963,7310,0
2007-03-29,7.8311,7.8311,7.5339,7.5428,9495,0
2007-03-30,7.5688,7.5688,7.1844,7.4029,6978,0
2007-04-02,7.4554,7.5864,7.4117,7.5517,1784,0
2007-04-03,7.6214,7.8139,7.6214,7.7788,9046,0
2007-04-04,7.7177,7.7177,7.6914,7.6914,1601,0
2007-04-05,7.6477,7.6477,7.6477,7.6477,686,0
2007-04-09,7.6389,7.6914,7.5339,7.5339,6058,0
2007-04-10,7.4729,7.7002,7.4729,7.6651,4065,0
2007-04-11,7.5339,7.6041,7.5339,7.5339,1831,0
2007-04-12,7.5779,7.9798,7.5779,7.9798,25510,0
2007-04-13,7.936,7.936,7.8311,7.8835,19420,0
2007-04-16,7.91,7.936,7.8225,7.875,11217,0
2007-04-17,7.875,7.8835,7.8663,7.875,17366,0
2007-04-18,7.8225,7.8923,7.8225,7.8835,4347,0
2007-04-19,7.8923,7.9012,7.8488,7.9012,2403,0
2007-04-20,7.9448,7.9448,7.8488,7.8923,6260,0
2007-04-23,7.8575,7.9535,7.8575,7.9448,3070,0
2007-04-24,7.9012,7.91,7.8663,7.8835,5606,0
2007-04-25,7.91,7.91,7.8663,7.875,8810,0
2007-04-26,7.8488,7.8835,7.8311,7.8311,3726,0
2007-04-27,7.8225,7.8225,7.8225,7.8225,686,0
2007-04-30,7.8311,8.0061,7.8311,7.9886,4784,0
2007-05-01,7.9188,7.936,7.8663,7.8663,14474,0
2007-05-02,7.9273,7.9535,7.8923,7.936,31321,0
2007-05-03,7.8923,7.8923,7.8225,7.875,4917,0
2007-05-04,7.8399,7.8399,7.7788,7.7788,7988,0
2007-05-07,7.8139,7.9448,7.8049,7.8663,11021,0
2007-05-08,7.8049,7.8663,7.8049,7.8399,177026,0
2007-05-09,7.8663,7.8663,7.8311,7.8311,279122,0
2007-05-10,7.8488,7.8663,7.8311,7.8663,8242,0
2007-05-11,7.8311,7.8663,7.8311,7.8488,6064,0
2007-05-14,7.8488,7.8663,7.8488,7.8663,12160,0
2007-05-15,7.7963,7.8663,7.7525,7.8575,8420,0
2007-05-16,7.77,7.8663,7.77,7.8663,3779,0
2007-05-18,7.8049,7.8488,7.5688,7.8488,6819,0
2007-05-21,7.8663,7.8663,7.8139,7.8488,5148,0
2007-05-22,7.77,7.8049,7.77,7.8049,230,0
2007-05-23,7.6651,7.7264,7.6651,7.7264,4232,0
2007-05-24,7.6389,7.6826,7.6389,7.6826,6378,0
2007-05-25,7.6564,7.6564,7.5603,7.6477,4932,0
2007-05-29,7.6041,7.8311,7.5953,7.5953,8467,0
2007-05-30,7.5603,7.5603,7.5166,7.5428,2437,0
2007-05-31,7.499,7.5166,7.499,7.508,2130,0
2007-06-01,7.5339,7.6128,7.5339,7.5953,2310,0
2007-06-04,7.6214,7.6651,7.5517,7.6302,4716,0
2007-06-05,7.6826,7.7439,7.6477,7.7439,5951,0
2007-06-06,7.7439,7.7525,7.7002,7.7525,4804,0
2007-06-07,7.7002,7.7177,7.5603,7.6302,9502,0
2007-06-08,7.6302,7.6651,7.6302,7.6651,3090,0
2007-06-11,7.6302,7.6302,7.5603,7.5779,3956,0
2007-06-12,7.5166,7.5864,7.4817,7.5517,4184,0
2007-06-13,7.6302,7.6302,6.9833,7.4029,18819,0
2007-06-14,7.3505,7.3943,6.7125,6.8788,18644,0
2007-06-15,6.8788,6.8788,6.5115,6.5464,34955,0
2007-06-18,6.5464,6.7824,6.5464,6.7735,68851,0
2007-06-19,6.7912,7.2281,6.6163,7.1756,15680,0
2007-06-20,7.2281,7.3768,7.2281,7.3768,2862,0
2007-06-21,7.3856,7.3943,7.3856,7.3943,803,0
2007-06-22,7.3592,7.3592,7.2981,7.2981,15961,0
2007-06-25,7.342,7.4205,7.342,7.368,8131,0
2007-06-26,7.3943,7.4905,7.3943,7.4378,5119,0
2007-06-27,7.464,7.5779,7.3156,7.5779,2745,0
2007-06-29,7.5779,7.8663,7.5779,7.7788,40476,0
2007-07-02,7.8225,7.8663,7.77,7.8663,35447,0
2007-07-05,7.8663,7.8663,7.8575,7.8663,8011,0
2007-07-06,7.8923,7.91,7.8575,7.8663,24827,0
2007-07-09,7.8399,7.8399,7.8311,7.8311,1488,0
2007-07-10,7.8225,7.8399,7.77,7.8139,13498,0
2007-07-11,7.6564,7.6564,7.6477,7.6477,3090,0
2007-07-12,7.6477,7.6477,7.499,7.5688,5396,0
2007-07-13,7.5254,7.5254,7.3592,7.4465,7493,0
2007-07-16,7.3943,7.4378,7.3068,7.3068,5492,0
2007-07-17,7.272,7.272,7.1319,7.1756,6758,0
2007-07-18,7.1408,7.3505,7.1408,7.2456,3786,0
2007-07-19,7.272,7.3331,7.272,7.3331,1031,0
2007-07-20,7.3505,7.4465,7.342,7.4465,8519,0
2007-07-23,7.499,7.5864,7.4905,7.5864,3957,0
2007-07-24,7.6128,7.6651,7.5603,7.6651,1485,0
2007-07-25,7.5603,7.6214,7.5517,7.6214,3200,0
2007-07-26,7.5953,7.5953,7.5254,7.5254,708,0
2007-07-27,7.5517,7.5779,7.5166,7.5779,2071,0
2007-07-30,7.6041,7.6041,7.4905,7.5166,3307,0
2007-07-31,7.464,7.5428,7.464,7.5428,3318,0
2007-08-01,7.5688,7.5688,7.3331,7.508,1031,0
2007-08-02,7.4817,7.5864,7.4378,7.5603,3998,0
2007-08-03,7.5603,7.6914,7.4117,7.4117,3767,0
2007-08-06,7.464,7.464,7.1494,7.4029,4232,0
2007-08-07,7.3768,7.4293,6.8871,6.8871,13848,0
2007-08-08,6.7912,6.8087,6.5638,6.6688,6163,0
2007-08-09,6.5989,6.9919,6.5989,6.9572,5328,0
2007-08-10,6.9309,7.0185,6.9309,7.0185,12743,0
2007-08-13,6.9919,6.9919,5.9433,6.1617,33165,0
2007-08-14,6.1967,6.232,6.1268,6.1528,4575,0
2007-08-15,6.3627,6.66,6.1708,6.3368,7928,0
2007-08-16,6.2667,6.3105,6.2404,6.2404,2403,0
2007-08-17,6.3278,6.7912,6.1268,6.2229,5079,0
2007-08-20,6.1967,6.2667,6.1967,6.2057,2333,0
2007-08-21,6.1794,6.1881,6.1183,6.1794,2889,0
2007-08-22,6.1708,6.1708,6.1268,6.1268,500,0
2007-08-23,6.1183,6.1617,6.1183,6.1183,1052,0
2007-08-24,6.1617,6.302,6.1617,6.302,4179,0
2007-08-27,6.3453,6.4765,6.2841,6.2841,3521,0
2007-08-28,6.2755,6.3105,6.232,6.258,5399,0
2007-08-29,6.3278,6.3541,6.302,6.3541,2447,0
2007-08-30,6.3453,6.3805,6.3453,6.3805,458,0
2007-08-31,6.4677,6.4765,6.3978,6.4502,2104,0
2007-09-04,6.4239,6.4239,6.4066,6.4152,2866,0
2007-09-05,6.4152,6.4152,6.232,6.2841,6408,0
2007-09-06,6.2755,6.2755,6.2667,6.2667,458,0
2007-09-07,6.2229,6.2404,6.2229,6.232,2629,0
2007-09-10,6.2404,6.2404,6.232,6.232,1262,0
2007-09-11,6.2491,6.2491,6.0483,6.1356,9397,0
2007-09-12,6.1356,6.2057,6.1268,6.1356,9495,0
2007-09-13,6.1794,6.1967,6.1794,6.1967,3713,0
2007-09-14,6.1881,6.1881,6.1443,6.1617,1745,0
2007-09-17,6.1528,6.1708,6.1443,6.1443,2175,0
2007-09-19,6.1183,6.1268,5.7159,5.8384,11984,0
2007-09-20,5.8997,6.2929,5.8035,6.2929,25155,0
2007-09-21,6.3105,6.3105,6.1183,6.1183,1945,0
2007-09-24,6.0657,6.2929,6.0657,6.2143,5261,0
2007-09-25,5.7159,6.2667,5.7159,6.2667,1601,0
2007-09-26,6.2841,6.3805,6.2841,6.3805,3524,0
2007-09-27,6.4152,6.4328,6.4066,6.4328,1488,0
2007-09-28,6.5288,6.5815,6.5288,6.5638,803,0
2007-10-02,6.5638,6.5638,6.4066,6.4152,8352,0
2007-10-03,6.4152,6.4765,6.4066,6.4765,1145,0
2007-10-04,6.7298,6.7298,6.5551,6.5638,4809,0
2007-10-05,6.4677,7.2543,6.4152,6.7912,27804,0
2007-10-08,6.966,7.1494,6.6951,7.0097,22290,0
2007-10-09,6.7475,7.1494,6.5815,6.6425,23760,0
2007-10-10,6.1708,7.1319,6.1183,6.7735,24196,0
2007-10-11,6.8435,6.8524,6.7998,6.8524,1831,0
2007-10-12,6.8175,6.8175,6.8087,6.8087,832,0
2007-10-15,6.302,6.9397,6.302,6.7386,16376,0
2007-10-16,6.7475,6.7998,6.4589,6.7998,1945,0
2007-10-17,6.7211,6.7298,6.7211,6.7298,345,0
2007-10-18,6.3805,6.8788,6.3805,6.4852,13280,0
2007-10-19,6.4941,6.5464,6.4941,6.4941,1541,0
2007-10-22,6.3453,6.7912,6.3192,6.5464,4347,0
2007-10-23,6.7998,6.7998,6.6163,6.6249,5686,0
2007-10-24,6.7475,6.7735,6.6951,6.6951,3798,0
2007-10-25,6.6337,6.7735,6.5815,6.7735,11567,0
2007-10-26,6.7735,6.7735,6.5202,6.7125,8311,0
2007-10-29,6.7298,6.7386,6.7298,6.7386,436,0
2007-10-30,6.6862,6.6862,6.6862,6.6862,1832,0
2007-10-31,6.5726,6.66,6.5028,6.5815,3776,0
2007-11-01,6.5726,6.6337,6.5726,6.6337,576,0
2007-11-02,6.6425,6.6425,6.3453,6.4152,1945,0
2007-11-05,6.302,6.5638,6.232,6.4852,12318,0
2007-11-06,6.5115,6.5464,6.4765,6.5115,3416,0
2007-11-07,6.4852,6.5028,6.4852,6.5028,1256,0
2007-11-08,6.5464,6.5551,6.5202,6.5202,2963,0
2007-11-09,6.4677,6.5202,6.3278,6.3278,7293,0
2007-11-12,6.2929,6.2929,6.2929,6.2929,1344,0
2007-11-13,6.258,6.258,6.1881,6.2057,3821,0
2007-11-14,6.3805,6.3805,6.258,6.2667,2403,0
2007-11-15,6.3368,6.3368,6.2755,6.2755,2791,0
2007-11-16,6.2143,6.2143,6.0133,6.022,2607,0
2007-11-19,6.0133,6.3453,6.0133,6.1443,14857,0
2007-11-20,6.0395,6.1967,5.9958,6.092,1720,0
2007-11-21,6.1008,6.1094,6.0745,6.0745,1945,0
2007-11-23,6.1094,6.1183,6.1094,6.1183,1945,0
2007-11-26,6.1008,6.1008,6.0745,6.0745,3318,0
2007-11-27,6.1008,6.1008,5.9173,6.092,4347,0
2007-11-28,6.1183,6.1183,5.9173,5.9608,5522,0
2007-11-29,5.9345,5.9697,5.8997,5.9433,8022,0
2007-11-30,6.0831,6.1183,5.987,6.1183,6261,0
2007-12-03,6.0309,6.0309,5.6461,5.9257,5182,0
2007-12-04,5.8997,5.9084,5.8906,5.8906,2883,0
2007-12-05,5.856,5.9084,5.856,5.8997,4004,0
2007-12-06,5.9257,5.9257,5.8211,5.9173,1749,0
2007-12-07,5.7773,5.8123,5.7773,5.8123,1488,0
2007-12-10,5.8123,5.8123,5.8123,5.8123,1601,0
2007-12-11,5.7948,5.7948,5.5939,5.5939,1488,0
2007-12-12,5.6375,5.6375,5.3228,5.3228,4236,0
2007-12-13,5.3228,7.9448,5.3228,6.4677,428764,0
2007-12-14,6.3192,6.4502,5.8997,5.8997,50620,0
2007-12-17,5.8997,5.9257,5.4802,5.6025,21360,0
2007-12-18,5.655,5.6813,4.9471,4.9471,16608,0
2007-12-19,4.982,5.0256,4.2128,4.4662,62779,0
2007-12-20,4.5012,4.8069,4.1952,4.3616,73335,0
2007-12-21,4.44,4.44,4.0205,4.3788,74464,0
2007-12-24,4.475,4.6671,4.475,4.5887,18155,0
2007-12-26,4.51,4.7199,4.5012,4.7199,31884,0
2007-12-27,4.676,4.7199,4.335,4.5012,86964,0
2007-12-28,6.1094,6.1094,5.2528,5.2968,16125,0
2007-12-31,5.3402,5.3402,4.0904,4.5448,25244,0
2008-01-02,4.6325,5.8123,4.6325,5.3577,15963,0
2008-01-03,5.3752,5.4802,5.3752,5.3752,27053,0
2008-01-04,5.1742,5.2093,5.1655,5.2093,10326,0
2008-01-07,5.244,5.244,5.1742,5.183,17850,0
2008-01-08,5.1742,5.3052,4.8946,5.0692,27649,0
2008-01-09,5.2616,5.2616,4.3702,4.4137,27181,0
2008-01-10,4.3527,4.3527,4.204,4.204,9617,0
2008-01-11,4.1167,4.1516,4.0205,4.134,18077,0
2008-01-14,4.239,4.2477,4.0291,4.2216,18419,0
2008-01-15,4.1429,4.1866,4.0205,4.0904,12819,0
2008-01-16,4.0729,4.2128,3.8108,4.1429,8467,0
2008-01-17,3.5747,4.7897,3.5661,4.5186,85840,0
2008-01-18,4.676,4.8421,3.6447,3.6447,72085,0
2008-01-22,3.5134,4.0031,3.5134,3.9156,24711,0
2008-01-23,3.741,3.9508,3.741,3.9508,13634,0
2008-01-24,4.0205,4.5712,4.0205,4.3527,18199,0
2008-01-25,4.239,4.7021,4.1778,4.676,4906,0
2008-01-28,4.7723,4.7723,4.1167,4.7461,20588,0
2008-01-29,4.7723,4.8858,4.5625,4.7723,8013,0
2008-01-30,4.7021,4.9995,4.7021,4.8946,18142,0
2008-01-31,4.8858,5.0256,4.8069,4.982,17619,0
2008-02-01,5.0692,5.0692,4.2654,4.9382,16636,0
2008-02-04,4.5798,4.6497,4.0992,4.1516,16586,0
2008-02-05,4.5625,5.4538,4.4839,4.8421,18248,0
2008-02-06,4.6936,5.0692,4.6936,4.9644,9755,0
2008-02-07,4.8245,5.0256,4.7371,4.7371,33294,0
2008-02-08,4.7461,5.2007,4.7461,4.9995,30891,0
2008-02-11,5.0955,5.1392,4.7371,4.8069,17324,0
2008-02-12,4.8069,5.1042,4.5887,4.9908,21350,0
2008-02-13,5.0082,5.0082,4.7109,4.7109,16133,0
2008-02-14,4.7285,5.0781,4.6587,4.7285,14875,0
2008-02-15,4.7199,5.1392,4.7199,4.7371,20110,0
2008-02-19,4.8069,5.0429,4.7199,4.8069,34728,0
2008-02-20,4.7199,5.1042,4.7199,4.982,28831,0
2008-02-21,5.0256,5.148,4.9731,5.0256,13005,0
2008-02-22,4.9471,5.244,4.7199,4.9119,48283,0
2008-02-25,4.7461,4.9731,4.7199,4.9644,9495,0
2008-02-26,4.9208,5.0429,4.9208,5.0168,9516,0
2008-02-27,5.0082,5.0345,4.9208,5.0256,14075,0
2008-02-28,4.9033,5.0256,4.9033,4.982,14779,0
2008-02-29,5.1392,5.1392,4.7199,4.7199,8393,0
2008-03-03,4.7723,5.0256,4.7546,4.8596,13606,0
2008-03-04,4.8596,4.8596,4.5362,4.6671,8410,0
2008-03-05,4.5887,4.7634,4.5448,4.6411,4903,0
2008-03-06,4.676,4.676,4.5625,4.676,5034,0
2008-03-07,4.676,4.7897,4.676,4.7285,8035,0
2008-03-10,4.8682,5.0168,4.7199,5.0168,3481,0
2008-03-11,4.7285,4.7285,3.8982,4.0205,18902,0
2008-03-12,4.3527,5.0256,4.1952,4.3263,30739,0
2008-03-13,4.2827,4.5448,3.6885,4.3877,13445,0
2008-03-14,4.3527,4.3962,4.3527,4.3962,803,0
2008-03-17,4.3877,4.8069,3.7582,3.7582,7209,0
2008-03-18,3.9244,4.038,3.8893,4.038,5260,0
2008-03-19,3.9068,4.064,3.8982,3.9593,914,0
2008-03-20,4.1778,4.5625,4.0729,4.0729,2553,0
2008-03-24,4.1516,4.6236,4.0291,4.6236,18762,0
2008-03-25,4.6236,4.6497,4.0904,4.6411,21581,0
2008-03-26,4.7021,4.7021,4.239,4.2654,21952,0
2008-03-27,4.2827,4.3436,4.1603,4.2302,803,0
2008-03-28,4.2827,4.3702,4.1603,4.3702,6519,0
2008-03-31,3.8893,3.9418,2.9456,3.1117,32869,0
2008-04-01,3.1464,4.8946,3.1464,4.7984,86755,0
2008-04-02,4.7897,4.7897,3.7146,3.7146,86523,0
2008-04-03,3.7146,4.1952,3.601,4.1866,67924,0
2008-04-04,4.0992,4.7199,4.0992,4.0992,24500,0
2008-04-07,4.3003,4.7546,4.2654,4.7461,20281,0
2008-04-08,4.7199,4.8946,4.0992,4.51,14636,0
2008-04-09,4.5448,4.7021,4.3177,4.7021,7873,0
2008-04-10,4.6848,4.6848,4.038,4.1603,18587,0
2008-04-11,4.134,4.3616,4.0729,4.2128,7915,0
2008-04-14,4.2477,4.8507,4.1603,4.6236,24634,0
2008-04-15,4.5887,4.8507,4.475,4.5798,13197,0
2008-04-16,4.6058,4.8069,4.2654,4.6936,13401,0
2008-04-17,4.676,4.676,4.2654,4.4226,6866,0
2008-04-18,4.4487,4.4487,4.2565,4.2827,1720,0
2008-04-21,4.2914,4.4925,4.2914,4.44,4491,0
2008-04-22,4.4137,4.4226,4.2477,4.2739,4170,0
2008-04-23,4.2739,4.309,4.2739,4.2739,1947,0
2008-04-24,4.239,4.44,4.239,4.309,23683,0
2008-04-25,4.2827,4.2827,4.1691,4.1778,3090,0
2008-04-28,4.239,4.3702,4.2216,4.3003,14298,0
2008-04-29,4.2739,4.3702,4.1516,4.1603,5078,0
2008-04-30,4.3616,4.3702,4.2216,4.3702,6167,0
2008-05-01,4.3702,4.3702,4.1516,4.1516,5363,0
2008-05-02,4.1952,4.3702,4.1516,4.2914,1831,0
2008-05-05,4.1691,4.1866,4.0205,4.0291,6064,0
2008-05-06,4.0291,4.8507,4.0205,4.8069,28735,0
2008-05-07,4.7897,4.7897,4.6325,4.6848,4692,0
2008-05-08,4.6848,4.8507,4.3702,4.4839,5034,0
2008-05-09,4.5012,4.5798,4.4137,4.5798,2975,0
2008-05-12,4.5712,4.5712,4.038,4.0729,5691,0
2008-05-13,4.3527,4.3616,4.1516,4.1516,7666,0
2008-05-14,4.3177,4.3616,4.2128,4.3003,4852,0
2008-05-15,4.3436,4.3436,4.0555,4.0555,1258,0
2008-05-16,4.3527,4.3527,4.239,4.239,3203,0
2008-05-19,4.0205,4.1952,3.9508,4.1952,9990,0
2008-05-20,4.1952,4.1952,3.9332,4.0468,7474,0
2008-05-21,3.9943,4.1429,3.9943,4.1429,2291,0
2008-05-22,4.1078,4.1078,3.9332,3.9332,4234,0
2008-05-23,3.9332,4.1078,3.5048,4.1078,8557,0
2008-05-27,4.1078,4.3436,4.1078,4.1866,10980,0
2008-05-28,4.2216,4.2914,4.1253,4.1691,1945,0
2008-05-29,4.2216,4.2216,4.1691,4.1866,2652,0
2008-05-30,4.1691,4.1866,4.1078,4.1078,4701,0
2008-06-02,4.1078,4.2654,4.1078,4.2654,458,0
2008-06-03,4.2302,4.2739,4.1778,4.204,2421,0
2008-06-04,4.2914,4.3616,4.2827,4.3616,8141,0
2008-06-05,4.3177,4.3436,3.9857,4.0468,8239,0
2008-06-06,4.0555,4.3616,4.0555,4.2654,3926,0
2008-06-09,4.3436,4.3702,4.0291,4.038,2513,0
2008-06-10,3.9943,4.0205,3.9332,3.9418,6978,0
2008-06-11,3.9332,3.9332,3.9332,3.9332,3090,0
2008-06-12,3.9332,3.9332,3.7582,3.7582,4921,0
2008-06-13,3.9156,3.9332,3.9156,3.9332,3203,0
2008-06-16,4.239,4.4576,4.1866,4.4137,6408,0
2008-06-17,4.3702,4.4487,3.9508,3.9508,1945,0
2008-06-18,4.038,4.3702,4.038,4.0992,3646,0
2008-06-19,4.064,4.3616,4.064,4.3616,3090,0
2008-06-20,4.335,4.335,3.837,3.837,6952,0
2008-06-23,3.8018,3.8633,3.7146,3.7236,7440,0
2008-06-24,3.7146,3.7236,3.7146,3.7236,458,0
2008-06-25,3.7146,3.7847,3.7146,3.7669,686,0
2008-06-26,3.6535,3.6535,3.6535,3.6535,2573,0
2008-06-27,3.697,3.9156,3.697,3.9156,989,0
2008-06-30,3.9857,4.0205,3.9857,3.9943,1164,0
2008-07-01,4.0031,4.0031,4.0031,4.0031,115,0
2008-07-02,3.6535,3.7236,3.6535,3.6535,1199,0
2008-07-03,3.6798,3.7056,3.6798,3.7056,594,0
2008-07-07,3.7236,3.7236,3.6535,3.6623,2679,0
2008-07-08,3.6798,3.697,3.6798,3.697,458,0
2008-07-09,3.7146,4.0205,3.7146,4.0205,576,0
2008-07-10,3.9244,3.9244,3.6708,3.6708,1236,0
2008-07-11,3.6535,3.6623,3.6535,3.6535,2175,0
2008-07-14,3.6623,3.6623,3.6535,3.6535,914,0
2008-07-15,3.6535,3.8808,3.6535,3.697,4347,0
2008-07-16,3.7933,4.0205,3.7933,4.0205,1258,0
2008-07-17,3.8808,3.9418,3.6535,3.6623,1852,0
2008-07-21,3.601,3.6885,3.601,3.6359,345,0
2008-07-23,3.6447,3.7146,3.6447,3.7146,435,0
2008-07-24,3.5048,3.7146,3.4959,3.7146,1373,0
2008-07-25,3.6623,3.6623,3.5834,3.5834,576,0
2008-07-28,3.0588,3.6623,3.0588,3.6623,2317,0
2008-07-29,3.6447,3.7056,3.4959,3.4959,914,0
2008-07-30,4.0118,4.1167,3.9943,4.0555,1373,0
2008-07-31,4.0205,4.1952,3.7322,3.7322,4266,0
2008-08-01,3.7146,3.7146,3.7056,3.7056,858,0
2008-08-04,3.7146,3.7146,3.5048,3.7146,3822,0
2008-08-05,3.5397,3.6096,3.4437,3.6096,6752,0
2008-08-06,3.5834,3.5834,3.2602,3.2602,5035,0
2008-08-07,3.2513,3.3387,3.1464,3.2338,5169,0
2008-08-08,2.6222,3.5923,2.3074,3.2776,2444,0
2008-08-11,3.3387,3.3387,3.3387,3.3387,1145,0
2008-08-12,3.1641,3.1641,3.0328,3.0328,1601,0
2008-08-14,3.0854,3.6623,2.7182,3.3912,4893,0
2008-08-15,3.5224,3.6708,3.4959,3.6708,6028,0
2008-08-18,3.6535,3.6535,3.5397,3.5397,576,0
2008-08-19,3.4959,3.4959,2.858,2.858,2982,0
2008-08-20,2.8841,3.4085,2.8841,3.3912,3686,0
2008-08-21,3.3912,3.4959,3.3912,3.4959,3401,0
2008-08-22,3.4959,3.4959,3.4348,3.4348,514,0
2008-08-25,3.4613,3.4959,3.4348,3.4959,5993,0
2008-08-26,3.3387,3.4873,3.33,3.4613,1945,0
2008-08-27,3.0065,3.0065,2.8406,2.8667,5388,0
2008-08-28,2.7968,2.7968,2.7968,2.7968,4747,0
2008-08-29,2.7096,2.9019,2.6482,2.9019,5067,0
2008-09-02,2.8406,2.8406,2.8406,2.8406,13729,0
2008-09-05,2.8055,2.8931,2.7968,2.8931,1945,0
2008-09-09,2.8841,2.9105,2.858,2.8841,2885,0
2008-09-10,2.8841,2.8841,2.6222,2.6482,3147,0
2008-09-11,2.587,2.6222,2.587,2.587,1488,0
2008-09-12,2.587,2.6398,2.587,2.587,6866,0
2008-09-15,2.6222,2.6222,2.587,2.587,3170,0
2008-09-16,2.587,2.6134,2.0539,2.0974,1255,0
2008-09-17,2.0103,2.0103,1.9489,1.9665,2741,0
2008-09-18,1.9229,1.9489,1.748,1.9489,735,0
2008-09-19,2.2027,2.9456,2.2027,2.9456,1459,0
2008-09-22,2.9456,3.3563,2.3774,2.4123,6345,0
2008-09-23,2.421,2.4648,2.0974,2.185,4236,0
2008-09-24,2.5346,2.5346,2.5346,2.5346,349,0
2008-09-25,2.4473,2.4473,2.2811,2.2811,2371,0
2008-09-26,2.2811,2.2811,1.8442,1.8442,866,0
2008-09-29,1.9403,2.6134,1.9403,2.6134,5112,0
2008-09-30,2.491,2.491,1.4769,1.4769,7885,0
2008-10-01,1.5297,1.853,1.4769,1.8353,34530,0
2008-10-02,1.8353,1.853,1.5732,1.8092,2414,0
2008-10-03,1.748,1.8268,1.5297,1.8268,15537,0
2008-10-06,1.8353,1.8704,1.3985,1.5297,8909,0
2008-10-07,1.617,1.7918,1.5297,1.7656,5606,0
2008-10-08,1.7656,1.7656,1.3634,1.3985,13324,0
2008-10-09,1.7131,1.7306,1.3985,1.4769,10938,0
2008-10-10,1.3985,1.4945,1.3547,1.4945,5294,0
2008-10-13,1.7393,1.748,1.6607,1.748,2338,0
2008-10-14,1.748,1.8792,1.748,1.8792,10206,0
2008-10-15,1.4508,1.6433,1.4508,1.6433,2634,0
2008-10-16,1.547,1.5732,1.547,1.5732,1145,0
2008-10-17,1.748,1.818,1.3985,1.4336,12744,0
2008-10-20,1.3985,1.652,1.3985,1.4246,12213,0
2008-10-21,1.4246,1.4246,1.4246,1.4246,115,0
2008-10-22,1.3634,1.6607,1.3547,1.4858,3607,0
2008-10-23,1.4423,1.4423,1.3022,1.3109,18195,0
2008-10-24,1.3109,1.3109,1.3109,1.3109,3318,0
2008-10-27,1.3722,1.3985,1.2236,1.2236,5568,0
2008-10-28,1.3109,1.3109,1.2323,1.2323,3059,0
2008-10-29,1.1539,1.1885,1.1539,1.1799,1086,0
2008-10-30,1.3022,1.3109,1.3022,1.3109,5451,0
2008-10-31,1.2937,1.3109,1.2937,1.3022,15903,0
2008-11-03,1.2673,1.3109,1.2236,1.3109,1189,0
2008-11-04,1.2148,1.2673,1.1799,1.2673,5870,0
2008-11-05,1.3109,1.6083,1.2759,1.3109,10252,0
2008-11-06,1.2585,1.2673,1.2585,1.2585,3095,0
2008-11-07,1.3109,1.6607,1.3109,1.3109,12241,0
2008-11-10,1.652,1.652,1.1363,1.1799,18860,0
2008-11-11,1.7306,1.7393,1.1363,1.1363,9736,0
2008-11-12,1.1799,1.1799,1.1449,1.1449,2745,0
2008-11-13,1.1449,1.8353,1.1449,1.7306,46435,0
2008-11-14,1.652,1.7043,1.547,1.6781,5743,0
2008-11-17,1.748,1.748,1.5819,1.748,14786,0
2008-11-18,1.7567,1.7567,1.512,1.6433,1717,0
2008-11-19,1.512,1.6955,1.512,1.6955,514,0
2008-11-20,1.8353,1.8353,1.4858,1.4858,7369,0
2008-11-21,1.1799,1.3897,0.935,1.0051,65515,0
2008-11-24,1.0488,1.1012,0.743,0.813,22306,0
2008-11-25,0.8566,0.944,0.7777,0.8828,17467,0
2008-11-26,0.8742,0.8742,0.7166,0.743,60896,0
2008-11-28,0.7865,0.813,0.7692,0.7692,3406,0
2008-12-01,0.8041,0.8041,0.6207,0.6641,10720,0
2008-12-02,0.708,0.8742,0.6207,0.6641,2525501,0
2008-12-03,0.7865,1.0051,0.7865,0.9527,78253,0
2008-12-04,1.0839,1.4858,1.0839,1.3985,44548,0
2008-12-05,1.4336,1.748,1.3547,1.7306,20167,0
2008-12-08,1.7043,1.7306,1.4769,1.6256,16639,0
2008-12-09,1.6343,1.6343,1.4945,1.547,2471111,0
2008-12-10,1.5559,1.5995,1.3985,1.4423,3032,0
2008-12-11,1.4858,1.4858,1.4423,1.4423,2069,0
2008-12-12,1.4423,1.4423,1.2236,1.3547,8295,0
2008-12-15,1.3286,1.4423,1.3022,1.4423,6856,0
2008-12-16,1.512,1.512,1.3811,1.3811,3212,0
2008-12-17,1.3196,1.4423,1.2759,1.2937,9172,0
2008-12-18,1.2413,1.2413,1.1363,1.1626,2975,0
2008-12-19,1.1626,1.1799,1.1626,1.1626,6682,0
2008-12-22,1.2148,1.2673,1.2061,1.2323,13927,0
2008-12-23,1.2849,1.3196,1.2236,1.2236,5165,0
2008-12-24,1.2759,1.4858,1.2759,1.4858,803,0
2008-12-26,1.4684,1.4858,1.4508,1.4684,2770,0
2008-12-29,1.5208,1.5297,1.3634,1.4336,12624,0
2008-12-30,1.4858,1.4945,1.4858,1.4945,8602,0
2008-12-31,1.5208,1.7656,1.3985,1.5732,22340,0
2009-01-02,1.748,1.9054,1.6955,1.7918,7265,0
2009-01-05,1.7918,1.8442,1.7918,1.8442,3418,0
2009-01-06,1.853,2.2374,1.8442,2.2374,2975,0
2009-01-07,2.2374,2.7007,2.2374,2.6222,8955,0
2009-01-08,2.6398,2.8231,2.6398,2.8231,1872,0
2009-01-09,2.7706,3.3649,2.6222,3.2338,22800,0
2009-01-12,3.1464,3.4175,3.1289,3.1289,14474,0
2009-01-13,3.0767,3.3126,2.15,2.3161,29516,0
2009-01-14,2.3074,3.0854,2.3074,2.9019,21143,0
2009-01-15,2.7706,2.7706,2.517,2.6222,5434,0
2009-01-16,2.6222,2.6222,2.5434,2.5434,1145,0
2009-01-20,2.5434,2.5434,2.2811,2.2899,2625,0
2009-01-21,2.4388,2.6222,1.8442,1.8442,5148,0
2009-01-23,1.7219,1.7219,1.6433,1.6607,1621,0
2009-01-26,1.6607,1.6607,1.3109,1.3109,5492,0
2009-01-27,1.3634,1.4072,1.2673,1.4072,5268,0
2009-01-29,1.3634,1.3634,1.3547,1.3547,230,0
2009-01-30,1.3375,1.3547,1.3109,1.3547,4702,0
2009-02-02,1.2585,1.2585,1.2236,1.2323,1601,0
2009-02-03,1.3811,1.3811,1.3811,1.3811,184,0
2009-02-04,1.3985,1.4858,1.3985,1.4858,458,0
2009-02-05,1.3022,2.2811,1.3022,2.0803,5009,0
2009-02-06,2.0715,2.0715,1.9054,1.9054,2975,0
2009-02-09,1.8965,1.8965,1.8965,1.8965,458,0
2009-02-17,1.748,1.748,1.4945,1.6955,7666,0
2009-02-18,1.6607,1.6607,1.3375,1.3375,2403,0
2009-02-19,1.3547,1.4858,1.2413,1.4858,3408,0
2009-02-20,1.4684,1.5732,1.1626,1.1885,6008,0
2009-02-23,1.1975,1.1975,1.1885,1.1885,2497,0
2009-02-24,1.1885,1.1885,1.1275,1.1275,2289,0
2009-02-25,1.0138,1.0664,0.8916,0.9614,15625,0
2009-02-26,0.9701,0.9701,0.9701,0.9701,115,0
2009-02-27,0.9701,0.9701,0.9701,0.9701,345,0
2009-03-02,0.9614,0.9614,0.9177,0.935,1049,0
2009-03-03,0.935,0.935,0.8828,0.8828,3547,0
2009-03-04,0.9614,0.9614,0.8742,0.9527,11814,0
2009-03-05,0.8742,0.8742,0.8742,0.8742,230,0
2009-03-06,0.8742,0.8742,0.8742,0.8742,2403,0
2009-03-09,0.8742,0.9177,0.8742,0.8742,3931,0
2009-03-10,0.8742,0.9003,0.8742,0.8916,1367,0
2009-03-11,0.8916,0.8916,0.8828,0.8828,5434,0
2009-03-12,1.0574,1.2061,0.979,1.0751,7176,0
2009-03-13,1.0751,1.1626,1.0751,1.1626,686,0
2009-03-16,0.9614,1.3109,0.9614,1.3109,13189,0
2009-03-17,1.748,1.9926,1.6083,1.9926,17136,0
2009-03-18,2.0103,3.0241,2.0103,2.9892,7666,0
2009-03-19,2.7879,2.9365,2.3947,2.4388,15757,0
2009-03-20,1.9403,1.9403,1.9403,1.9403,427,0
2009-03-23,2.185,2.2287,2.185,2.22,2212,0
2009-03-24,2.2027,2.2287,2.2027,2.22,576,0
2009-03-25,2.1764,2.2811,1.9403,2.0715,1241,0
2009-03-26,1.9403,1.9403,1.9403,1.9403,177,0
2009-03-27,1.9054,1.9054,1.512,1.6607,6953,0
2009-03-31,1.7043,1.7043,1.7043,1.7043,230,0
2009-04-01,1.7918,1.818,1.7918,1.818,2516,0
2009-04-02,1.8965,2.22,1.8965,2.22,803,0
2009-04-03,2.185,2.185,1.818,1.818,5615,0
2009-04-06,1.8268,1.9578,1.8268,1.9578,834,0
2009-04-07,1.9578,1.9578,1.7918,1.8353,2634,0
2009-04-08,1.9578,2.0103,1.9403,2.0103,4004,0
2009-04-09,2.0974,2.4648,1.6607,2.1152,8382,0
2009-04-13,1.853,2.3599,1.7656,2.0715,2862,0
2009-04-14,2.0803,2.4037,1.6607,2.1238,3547,0
2009-04-15,2.386,2.386,1.6694,1.9578,4875,0
2009-04-16,1.9926,2.1064,1.7567,1.8965,1720,0
2009-04-17,1.853,1.9926,1.7742,1.8092,1100,0
2009-04-20,1.8092,2.1327,1.8092,2.1327,4510,0
2009-04-21,1.9841,2.0015,1.9841,2.0015,345,0
2009-04-22,1.8442,1.8442,1.8442,1.8442,115,0
2009-04-23,1.9317,2.2027,1.9317,2.1327,3250,0
2009-04-24,2.0974,2.0974,2.0974,2.0974,1373,0
2009-04-27,2.0715,2.0715,1.8442,1.8442,230,0
2009-04-28,2.0015,2.0103,2.0015,2.0103,1258,0
2009-04-30,1.8618,2.2899,1.818,1.9144,9989,0
2009-05-01,2.1238,2.3161,1.8353,1.8965,6519,0
2009-05-04,1.9841,2.3161,1.9841,2.1064,2318,0
2009-05-05,2.1064,2.3599,2.0015,2.3599,1567,0
2009-05-06,2.0539,2.15,2.0539,2.1152,2642,0
2009-05-07,2.0627,2.185,2.0365,2.0452,28031,0
2009-05-08,2.0277,2.5783,1.9752,2.15,10984,0
2009-05-11,2.2027,2.6134,2.1938,2.3947,6272,0
2009-05-12,1.9489,2.1414,1.8353,1.9926,5148,0
2009-05-13,2.0103,2.3425,1.8268,2.3425,3433,0
2009-05-14,2.3248,2.3248,1.8877,1.9665,7258,0
2009-05-15,2.3599,2.5085,1.9665,2.2725,13904,0
2009-05-18,2.0889,2.3688,2.0889,2.1764,5595,0
2009-05-19,2.2287,2.4388,2.0452,2.2637,7547,0
2009-05-20,2.1764,2.2463,2.1588,2.2027,2480,0
2009-05-21,2.1678,2.1678,1.9403,1.9403,6205,0
2009-05-22,1.9841,1.9841,1.9317,1.9489,458,0
2009-05-26,1.9665,2.185,1.7043,1.9752,12820,0
2009-05-27,2.0539,2.0715,1.8268,2.0715,1258,0
2009-05-28,2.0015,2.0015,1.9403,1.9403,230,0
2009-05-29,2.0627,2.2725,2.0103,2.2725,2904,0
2009-06-01,2.3248,2.3513,2.0715,2.3513,4360,0
2009-06-02,2.3248,2.3248,2.0715,2.0715,4496,0
2009-06-03,2.0539,2.1152,2.0452,2.0452,458,0
2009-06-08,2.0452,2.0539,2.0365,2.0452,2289,0
2009-06-09,2.1414,2.2027,2.1414,2.2027,1258,0
2009-06-10,2.185,2.185,2.185,2.185,230,0
2009-06-11,2.1938,2.1938,1.8965,2.1938,4750,0
2009-06-15,2.0974,2.0974,1.9317,1.9665,1156,0
2009-06-16,1.9229,1.9403,1.8965,1.8965,2251,0
2009-06-17,1.9144,1.9317,1.8965,1.8965,1298,0
2009-06-18,1.9578,2.0539,1.8792,1.8792,2189,0
2009-06-19,1.9229,2.1938,1.9229,2.1938,3659,0
2009-06-23,2.1678,2.1678,1.9229,1.9317,1373,0
2009-06-24,1.6781,1.7043,1.5732,1.5732,13050,0
2009-06-25,1.6433,2.3688,1.6433,2.3688,63428,0
2009-06-26,2.3688,2.3688,1.9229,2.22,19771,0
2009-06-29,2.185,2.22,1.7393,1.8442,71201,0
2009-06-30,1.8792,1.9403,1.853,1.9144,3080,0
2009-07-01,1.9229,1.9317,1.9054,1.9317,623,0
2009-07-02,1.8792,1.9403,1.8792,1.8792,1576,0
2009-07-06,1.8442,1.9144,1.8092,1.8965,4806,0
2009-07-07,1.9752,2.2899,1.9752,2.255,21866,0
2009-07-08,2.185,2.2725,2.1678,2.2725,21563,0
2009-07-09,2.2463,2.2463,2.1588,2.1588,458,0
2009-07-10,1.9489,2.0803,1.9489,2.0803,4533,0
2009-07-13,2.0803,2.0803,2.0803,2.0803,230,0
2009-07-14,2.0803,2.0803,1.9489,1.9752,31990,0
2009-07-15,1.9489,1.9752,1.8792,1.9229,38686,0
2009-07-16,1.9317,2.2725,1.9317,2.255,17213,0
2009-07-17,2.0365,2.6657,1.9403,2.5259,49649,0
2009-07-20,2.5346,3.33,2.5346,3.0504,52284,0
2009-07-21,3.1202,3.601,3.0065,3.2864,57076,0
2009-07-22,3.2864,3.3912,2.858,3.3037,38402,0
2009-07-23,2.8055,2.9105,2.3947,2.491,40207,0
2009-07-24,2.4995,2.6308,2.4995,2.5085,23657,0
2009-07-27,2.255,2.3688,2.2287,2.2287,19632,0
2009-07-28,2.5523,3.9244,2.0015,2.3599,43013,0
2009-07-29,2.3599,2.7096,2.3599,2.5259,5603,0
2009-07-30,2.5783,2.6045,2.5259,2.5259,6519,0
2009-07-31,2.5434,2.5783,2.4388,2.5783,7189,0
2009-08-03,2.3774,2.5259,2.3774,2.5259,2415,0
2009-08-04,2.5259,2.5259,2.5259,2.5259,0,0
2009-08-05,2.5523,2.692,2.5259,2.692,3633,0
2009-08-06,2.517,3.0241,2.4388,3.0065,13935,0
2009-08-07,2.9978,2.9978,2.7096,2.7182,3148,0
2009-08-10,2.5346,2.9105,2.5346,2.9105,7858,0
2009-08-11,2.9192,3.2338,2.858,3.2338,9035,0
2009-08-12,3.2077,3.2338,2.7532,2.7532,9725,0
2009-08-13,2.7968,2.9892,2.7968,2.858,4835,0
2009-08-14,2.858,3.1202,2.858,2.9542,1791,0
2009-08-17,2.9456,2.9456,2.8841,2.928,1258,0
2009-08-18,3.0938,3.2427,3.0588,3.2427,3637,0
2009-08-19,3.2338,3.2427,2.6398,2.8841,16479,0
2009-08-20,2.9105,2.963,2.8841,2.963,4804,0
2009-08-21,2.963,3.0154,2.9542,3.0154,2862,0
2009-08-24,3.0504,3.2513,3.0154,3.0154,5725,0
2009-08-25,3.4873,3.4959,3.2427,3.4959,9552,0
2009-08-26,3.4788,3.4788,3.0416,3.1117,3034,0
2009-08-27,3.1377,3.2338,3.0588,3.1728,1945,0
2009-08-28,2.7096,3.0504,2.6834,3.0416,4256,0
2009-08-31,2.6308,3.2338,2.6308,3.0938,9524,0
2009-09-01,2.6657,3.0504,2.6657,3.0065,1044,0
2009-09-02,2.9105,2.928,2.8756,2.928,803,0
2009-09-03,3.0938,3.1728,2.928,3.0154,2975,0
2009-09-04,2.7879,2.7879,2.6398,2.6398,1145,0
2009-09-08,2.6308,2.9019,2.3774,2.3774,20324,0
2009-09-09,2.4473,2.7619,2.4473,2.7096,3638,0
2009-09-10,2.7182,2.9456,2.6222,2.9105,2060,0
2009-09-11,2.9192,2.9192,2.8756,2.8756,803,0
2009-09-14,2.9019,3.33,2.7096,2.9716,9103,0
2009-09-15,3.0154,3.3126,3.0154,3.2338,2863,0
2009-09-16,3.1464,3.3912,3.0678,3.2077,6065,0
2009-09-17,3.1641,3.1641,3.0588,3.0588,2472,0
2009-09-18,3.1901,3.1901,2.8841,2.8841,14230,0
2009-09-21,2.8493,3.0154,2.8493,2.928,3565,0
2009-09-22,2.928,2.928,2.6308,2.6308,2175,0
2009-09-23,2.6657,2.9805,2.6045,2.9716,10617,0
2009-09-24,2.9716,2.9716,2.7879,2.7879,1373,0
2009-09-25,2.6308,3.0154,2.6308,2.9805,3090,0
2009-09-28,3.0154,3.2338,2.8493,3.0588,5948,0
2009-09-29,3.0241,3.1464,3.0241,3.1289,1945,0
2009-10-01,3.0678,3.0678,3.0588,3.0588,4918,0
2009-10-02,3.0154,3.1028,2.8055,3.0241,5274,0
2009-10-05,3.0938,3.225,2.8406,3.1901,5606,0
2009-10-06,2.6744,3.1901,2.6744,2.7968,6141,0
2009-10-07,2.8931,3.0938,2.8493,3.0328,6315,0
2009-10-08,3.0938,3.0938,2.8493,3.0328,576,0
2009-10-09,3.0154,3.0854,3.0154,3.0854,1831,0
2009-10-12,3.0767,3.0767,3.0065,3.0065,1373,0
2009-10-13,3.0154,3.0154,2.9892,2.9892,230,0
2009-10-14,3.0416,3.1728,2.9716,3.1028,1775,0
2009-10-15,3.1553,3.1553,3.0154,3.1553,2345,0
2009-10-16,3.0416,3.0504,2.8841,2.8841,716,0
2009-10-19,2.9019,2.9019,2.8841,2.8841,1721,0
2009-10-20,2.9105,3.0854,2.9105,3.0854,273,0
2009-10-21,3.0938,3.225,2.8841,3.225,7667,0
2009-10-22,3.1991,3.225,2.9365,2.9365,951,0
2009-10-23,3.0328,3.2077,2.9892,3.2077,1258,0
2009-10-26,3.1991,3.225,3.0678,3.0678,345,0
2009-10-27,3.0938,3.2338,3.0938,3.2338,646,0
2009-10-28,3.2077,3.225,2.9805,2.9805,576,0
2009-10-29,3.0504,3.1202,3.0504,3.0767,5371,0
2009-10-30,3.0588,3.0588,2.9716,2.9805,9479,0
2009-11-02,2.9716,3.0241,2.9716,3.0241,2269,0
2009-11-03,2.9716,2.9716,2.9716,2.9716,609,0
2009-11-04,2.9716,3.1117,2.8841,3.1028,3997,0
2009-11-05,3.1202,3.1202,3.0678,3.0767,803,0
2009-11-06,3.0678,3.0678,2.9716,2.9716,686,0
2009-11-09,3.0065,3.1991,3.0065,3.1991,345,0
2009-11-10,2.9805,2.9805,2.9716,2.9716,686,0
2009-11-11,3.0065,3.1202,2.8841,3.0241,3147,0
2009-11-12,2.7968,3.2776,2.7968,3.1028,3971,0
2009-11-13,3.1289,3.2427,2.8406,3.1553,5249,0
2009-11-16,3.1901,3.1901,3.1901,3.1901,309,0
2009-11-17,3.1464,3.1464,2.928,3.0154,616,0
2009-11-18,3.0241,3.1641,2.8667,3.1641,4228,0
2009-11-19,3.1553,3.1553,2.9716,2.9716,1488,0
2009-11-20,3.0767,3.1464,2.858,3.1464,1057,0
2009-11-23,3.1553,3.1553,2.7968,2.7968,5273,0
2009-11-24,2.7879,3.0767,2.482,2.7096,10979,0
2009-11-25,2.7532,3.4959,2.7532,3.4959,10261,0
2009-11-27,3.3649,3.9332,3.3563,3.7056,10610,0
2009-11-30,3.1464,3.4959,3.1117,3.1641,4164,0
2009-12-01,3.1901,3.6708,3.1901,3.4959,11349,0
2009-12-02,3.4788,3.4788,3.4788,3.4788,115,0
2009-12-03,3.4788,3.4788,3.3912,3.4085,1901,0
2009-12-04,3.4524,3.6708,3.4348,3.6708,3883,0
2009-12-07,3.601,3.601,3.4959,3.4959,326,0
2009-12-08,3.5397,3.8018,3.5397,3.8018,1489,0
2009-12-09,3.7847,3.7847,3.531,3.6359,2380,0
2009-12-10,3.6708,3.8018,3.5397,3.8018,1311,0
2009-12-11,3.5661,3.5747,3.2427,3.5048,18250,0
2009-12-14,3.4959,3.5397,3.2077,3.3912,3079,0
2009-12-15,3.3649,3.7497,3.3211,3.4959,7865,0
2009-12-16,3.4959,3.4959,3.2776,3.4788,4019,0
2009-12-17,3.0938,3.4959,2.7182,3.2513,13558,0
2009-12-18,3.4613,3.5134,3.0154,3.0154,25124,0
2009-12-21,3.0416,3.5397,2.9716,3.3387,2885,0
2009-12-22,3.3037,3.3037,2.9456,2.9542,2031,0
2009-12-23,2.9716,3.1553,2.9192,3.1553,345,0
2009-12-28,3.0854,3.0854,2.928,3.0154,8120,0
2009-12-29,2.9892,3.0154,2.9019,2.9019,4090,0
2009-12-30,2.9716,2.9805,2.963,2.9805,1720,0
2009-12-31,3.1991,3.2165,2.8841,3.1202,4794,0
2010-01-04,3.1117,3.1464,3.0588,3.0588,345,0
2010-01-05,3.0588,3.0588,2.9716,2.9716,488,0
2010-01-06,2.8931,2.9892,2.7182,2.7182,8072,0
2010-01-07,2.727,2.9716,2.727,2.9716,3318,0
2010-01-08,2.9716,3.1377,2.9105,3.0588,10974,0
2010-01-11,2.9456,3.0678,2.8144,2.8144,6205,0
2010-01-12,2.8667,3.1377,2.8667,3.1377,804,0
2010-01-13,3.0767,3.1641,2.963,2.963,6064,0
2010-01-15,2.9805,3.0678,2.9805,3.0241,6773,0
2010-01-19,3.0241,3.0241,2.8406,2.9716,4832,0
2010-01-20,2.963,2.9892,2.963,2.9892,2729,0
2010-01-21,2.8756,2.9978,2.8493,2.9365,3776,0
2010-01-22,2.8406,2.8667,2.8406,2.8667,230,0
2010-01-25,2.9019,2.9019,2.8756,2.9019,345,0
2010-01-26,2.8318,3.0938,2.8318,3.0154,9279,0
2010-01-28,3.1815,3.1901,3.1815,3.1901,803,0
2010-01-29,3.2165,3.2165,2.9456,3.1377,3280,0
2010-02-01,3.1377,3.1377,3.0154,3.0154,576,0
2010-02-03,2.8931,3.1464,2.8931,3.1464,1749,0
2010-02-04,3.1464,3.1464,3.1464,3.1464,1969,0
2010-02-05,2.9978,3.0938,2.9716,3.0678,1957,0
2010-02-08,3.1901,3.1991,3.0416,3.1289,5221,0
2010-02-09,2.9716,3.0065,2.9716,2.9978,2575,0
2010-02-10,3.2602,3.2602,3.0065,3.0065,230,0
2010-02-11,3.0154,3.2165,3.0154,3.2165,587,0
2010-02-12,2.9978,3.2776,2.9805,3.2776,1820,0
2010-02-16,3.2776,3.2776,3.1028,3.1028,3861,0
2010-02-17,3.1553,3.2776,3.1553,3.2776,458,0
2010-02-18,3.2602,3.3912,3.2602,3.3912,2401,0
2010-02-19,3.4085,3.5048,3.4085,3.5048,230,0
2010-02-22,3.4085,3.4959,3.1728,3.3211,2861,0
2010-02-23,3.33,3.5486,3.33,3.5486,700,0
2010-02-26,3.1377,3.2513,3.1377,3.2338,3064,0
2010-03-01,3.2687,3.4701,3.2687,3.4524,890,0
2010-03-02,3.6184,3.6184,3.4873,3.4873,7666,0
2010-03-03,3.4701,3.4959,3.1901,3.1901,1258,0
2010-03-04,3.2427,3.4959,3.1464,3.4959,3809,0
2010-03-05,3.4788,3.8544,3.3387,3.4613,32495,0
2010-03-08,3.2165,3.5397,3.2165,3.4959,21393,0
2010-03-09,3.4959,3.4959,3.4873,3.4873,1210,0
2010-03-10,3.3387,3.4959,3.3387,3.4613,7541,0
2010-03-11,3.33,3.4959,3.33,3.4873,3412,0
2010-03-12,3.4959,3.4959,3.4613,3.4613,6555,0
2010-03-15,3.1464,3.2949,3.1464,3.2949,513,0
2010-03-16,3.2864,3.4959,3.2864,3.4175,13560,0
2010-03-17,3.4437,3.5397,3.4437,3.5397,8561,0
2010-03-19,3.8018,3.8018,3.8018,3.8018,121,0
2010-03-22,3.6708,3.6708,3.3475,3.5486,686,0
2010-03-24,3.1202,3.5397,3.1202,3.2776,4347,0
2010-03-25,3.2776,3.5048,3.2776,3.5048,1165,0
2010-03-26,3.4873,3.4873,3.3211,3.3211,1831,0
2010-03-29,3.3912,3.5224,3.3912,3.5224,2695,0
2010-03-30,3.6535,3.6708,3.6447,3.6535,2247,0
2010-03-31,3.6359,3.6708,3.6184,3.6272,3501,0
2010-04-01,3.6184,3.6184,3.4959,3.4959,586,0
2010-04-05,3.5397,3.8018,3.5048,3.8018,4502,0
2010-04-06,3.7758,3.7758,3.3387,3.3475,13638,0
2010-04-07,3.3825,3.601,3.3649,3.601,3329,0
2010-04-08,3.5923,3.6885,3.33,3.6885,9836,0
2010-04-09,3.4873,3.4873,3.4613,3.4701,914,0
2010-04-12,3.5134,3.7146,3.4788,3.7146,8401,0
2010-04-13,3.6885,3.741,3.601,3.741,17492,0
2010-04-14,3.5923,3.8018,3.5923,3.8018,6151,0
2010-04-15,3.8719,4.0555,3.6798,3.9679,8513,0
2010-04-16,3.9418,3.9418,3.7933,3.8108,2060,0
2010-04-19,3.9418,4.1866,3.9418,4.1866,4305,0
2010-04-20,4.1603,4.2827,4.0031,4.0031,11048,0
2010-04-21,4.2128,4.2128,4.0291,4.0291,2587,0
2010-04-22,4.038,4.3702,4.0291,4.3702,19290,0
2010-04-23,4.309,4.9295,4.2827,4.5887,16177,0
2010-04-26,4.6497,5.1042,4.5012,4.6411,9107,0
2010-04-27,4.6671,5.0256,4.5448,4.8421,8598,0
2010-04-28,4.8507,4.982,4.8069,4.8069,4678,0
2010-04-29,5.1218,5.8211,5.0256,5.5501,10230,0
2010-04-30,5.5501,5.6898,5.1392,5.1392,6165,0
2010-05-03,4.9908,5.2528,4.8596,5.0345,8328,0
2010-05-04,5.0518,5.2528,4.7109,4.9033,2120,0
2010-05-05,4.5887,4.8069,4.51,4.5448,16707,0
2010-05-06,4.51,4.7371,4.51,4.5887,4581,0
2010-05-07,4.6325,4.8507,4.3702,4.5448,2811,0
2010-05-10,5.4538,5.4538,4.6325,5.2879,13766,0
2010-05-11,5.244,5.5501,4.9119,5.5501,7324,0
2010-05-12,5.4888,5.5939,5.3839,5.4014,9858,0
2010-05-13,5.4276,5.5762,5.0168,5.2968,5011,0
2010-05-14,5.2528,5.2879,5.1218,5.1742,3547,0
2010-05-17,5.1392,5.5501,5.1392,5.515,28107,0
2010-05-18,5.5501,5.5501,5.4189,5.5501,11310,0
2010-05-19,5.5501,5.6813,5.0781,5.3928,16461,0
2010-05-20,5.2007,5.3489,5.1042,5.3316,5145,0
2010-05-21,5.2968,5.4189,5.2093,5.2093,1720,0
2010-05-24,5.3138,5.4976,5.2968,5.4976,2710,0
2010-05-25,4.8596,5.3752,4.8596,5.2879,4787,0
2010-05-26,4.8245,5.3752,4.8069,5.3402,7878,0
2010-05-27,5.3928,5.4627,5.1568,5.2879,4192,0
2010-05-28,5.3052,5.5326,4.51,4.5186,26456,0
2010-06-01,4.5536,4.6671,4.2827,4.5275,5618,0
2010-06-02,4.5712,4.6671,4.5712,4.6671,425,0
2010-06-03,4.4226,4.8507,4.4226,4.6848,5213,0
2010-06-04,4.6848,4.8596,4.6587,4.8596,686,0
2010-06-07,4.8596,4.8946,4.51,4.7021,7150,0
2010-06-08,4.9208,5.1129,4.9208,5.0256,2117,0
2010-06-09,5.0256,5.2879,5.0256,5.2879,1720,0
2010-06-10,5.3052,5.6636,5.244,5.6636,8336,0
2010-06-11,5.7159,6.0395,5.5939,6.0395,16369,0
2010-06-14,5.8906,6.3805,5.8906,6.1617,15899,0
2010-06-15,6.1356,6.1967,6.0046,6.0483,4376,0
2010-06-16,5.8299,6.0046,5.8299,5.952,2142,0
2010-06-17,5.6987,5.9345,5.6987,5.9345,686,0
2010-06-18,5.952,6.0395,5.856,5.8734,2127,0
2010-06-21,5.7336,5.7336,5.4101,5.4101,4515,0
2010-06-22,5.4276,5.7861,5.3752,5.7072,13234,0
2010-06-23,5.6898,5.8472,5.5326,5.5501,65637,0
2010-06-24,5.6636,5.8384,5.5939,5.8123,23980,0
2010-06-25,5.8035,5.856,5.3664,5.6375,389671,0
2010-06-28,5.6197,5.6375,5.0692,5.2093,18033,0
2010-06-29,5.1392,5.1742,4.5712,4.5712,11681,0
2010-06-30,4.5448,4.5448,4.2477,4.2565,32858,0
2010-07-01,4.2914,4.3702,4.2827,4.335,4947,0
2010-07-02,4.3702,4.3702,3.9244,4.0468,4943,0
2010-07-06,4.1078,4.239,3.8282,3.8633,14034,0
2010-07-07,3.8808,3.8808,3.4261,3.5224,27929,0
2010-07-08,3.5048,3.6184,2.8931,3.0938,31435,0
2010-07-09,3.0767,3.3475,2.7968,3.3126,9821,0
2010-07-12,3.3211,3.4613,3.2165,3.4175,26389,0
2010-07-13,3.4437,3.6623,3.3037,3.4873,15608,0
2010-07-14,3.4524,3.5134,3.4085,3.4873,9877,0
2010-07-15,3.4959,3.6272,3.1641,3.33,4555,0
2010-07-16,3.3211,3.33,2.9456,2.9456,22088,0
2010-07-19,2.9805,3.2687,2.9805,3.1815,5199,0
2010-07-20,3.1464,3.4085,2.9978,3.2513,12495,0
2010-07-21,3.3563,3.3999,3.0416,3.1815,37245,0
2010-07-22,3.2077,3.3037,3.0241,3.1464,20657,0
2010-07-23,3.1815,3.4701,3.1464,3.4348,15585,0
2010-07-26,3.4348,3.7758,3.4348,3.6535,16190,0
2010-07-27,3.7236,4.0031,3.5923,3.9244,12623,0
2010-07-28,3.9244,4.5012,3.8456,4.3527,24165,0
2010-07-29,4.4313,4.8069,4.1952,4.5448,21444,0
2010-07-30,4.1952,5.0607,4.1603,4.8682,21019,0
2010-08-02,4.9382,4.9382,4.5798,4.8069,12070,0
2010-08-03,4.7809,4.7809,4.5887,4.5887,12249,0
2010-08-04,4.7109,4.9471,4.4925,4.9471,9459,0
2010-08-05,4.8946,5.585,4.8946,5.2178,36503,0
2010-08-06,5.1129,5.2178,4.8946,5.0692,8019,0
2010-08-09,5.1218,5.585,5.0955,5.3316,39123,0
2010-08-10,5.2354,5.2354,4.676,4.7199,40374,0
2010-08-11,4.676,4.7021,4.335,4.335,12852,0
2010-08-12,4.335,4.4487,4.1167,4.1516,7672,0
2010-08-13,4.1778,4.2654,3.9593,3.9679,13260,0
2010-08-16,3.9857,4.1866,3.6272,3.7236,21123,0
2010-08-17,3.7582,3.7582,3.2776,3.5661,24371,0
2010-08-18,3.2949,3.4175,3.2949,3.4175,7022,0
2010-08-19,3.4085,4.3177,3.4085,3.4873,15004,0
2010-08-20,3.4701,3.4701,3.2864,3.2864,8628,0
2010-08-23,3.3126,3.4613,3.2864,3.2949,9783,0
2010-08-24,3.2949,3.3211,3.1728,3.1815,10284,0
2010-08-25,3.1728,3.2864,2.9716,3.2864,4309,0
2010-08-26,3.3037,3.3037,3.0065,3.0065,10960,0
2010-08-27,3.0328,3.2513,2.9716,3.1464,7370,0
2010-08-30,3.1553,3.1641,2.9978,2.9978,4675,0
2010-08-31,3.0416,3.1117,3.0416,3.1117,5136,0
2010-09-01,3.1464,3.1464,2.9805,3.1464,25990,0
2010-09-02,3.0154,3.1377,3.0154,3.1377,16040,0
2010-09-03,3.1377,3.3738,3.1377,3.3738,17550,0
2010-09-07,3.2949,3.3563,3.1117,3.1641,21384,0
2010-09-08,3.1553,3.3912,3.1553,3.3126,6289,0
2010-09-09,3.3387,3.5397,3.0154,3.2338,15494,0
2010-09-10,3.2513,3.4959,3.0065,3.1377,23669,0
2010-09-13,3.1553,3.7669,3.1464,3.3387,26905,0
2010-09-14,3.3563,3.5834,3.3563,3.4261,28025,0
2010-09-15,3.4261,3.4959,3.1289,3.4959,6691,0
2010-09-16,3.4873,3.4873,3.4085,3.4085,1111,0
2010-09-17,3.4613,3.9593,3.4613,3.7146,43888,0
2010-09-20,3.7236,4.5712,3.7236,4.5362,10698,0
2010-09-21,4.5362,4.6671,4.335,4.4487,19615,0
2010-09-22,4.4226,4.8596,4.4226,4.6497,7486,0
2010-09-23,4.6236,4.6587,4.3788,4.3962,10881,0
2010-09-24,4.4925,5.0256,4.3962,5.0256,4365,0
2010-09-27,4.9644,5.0256,4.8771,4.8858,4576,0
2010-09-28,4.8858,4.9033,4.8159,4.8507,4098,0
2010-09-29,4.8507,4.9382,4.5712,4.7021,8108,0
2010-09-30,4.6325,4.6325,4.6236,4.6236,2991,0
2010-10-01,4.5974,4.7021,4.5974,4.7021,525,0
2010-10-04,4.4226,4.44,4.3962,4.3962,3954,0
2010-10-05,4.475,4.6936,4.3962,4.6936,8147,0
2010-10-06,4.676,4.676,4.5362,4.5712,38092,0
2010-10-07,4.6146,4.6325,4.5712,4.5712,18766,0
2010-10-08,4.6497,4.6497,4.4576,4.5887,13770,0
2010-10-11,4.6146,4.6325,4.44,4.5625,10256,0
2010-10-12,4.5448,4.5887,4.5448,4.5798,3479,0
2010-10-13,4.5887,4.6146,4.4487,4.5712,4356,0
2010-10-14,4.5536,4.6058,4.5536,4.5536,6449,0
2010-10-15,4.5887,4.5887,4.5448,4.5798,16801,0
2010-10-18,4.5798,4.5887,4.5798,4.5887,1758,0
2010-10-19,4.5275,4.5887,4.4576,4.4925,3145,0
2010-10-20,4.4839,4.4839,4.2654,4.2914,7447,0
2010-10-21,4.3003,4.3436,4.3003,4.3003,2485,0
2010-10-22,4.3527,4.3702,4.3527,4.3702,2702,0
2010-10-25,4.3702,4.3702,4.3436,4.3702,18839,0
2010-10-26,4.335,4.3436,4.239,4.3436,4676,0
2010-10-27,4.309,4.3702,4.2477,4.2477,20866,0
2010-10-28,4.2827,4.2827,3.8982,3.9418,10715,0
2010-10-29,3.9508,3.9508,3.8194,3.8194,3132,0
2010-11-01,3.8456,4.1516,3.6535,3.6623,32114,0
2010-11-02,3.7146,3.7146,3.4959,3.7146,29321,0
2010-11-03,3.6798,3.7146,3.5834,3.6535,4409,0
2010-11-04,3.697,3.8018,3.6885,3.8018,35854,0
2010-11-05,3.8544,4.405,3.8544,4.405,21869,0
2010-11-08,4.3702,4.3702,4.1429,4.1429,6642,0
2010-11-09,4.1691,4.2827,4.0904,4.1078,5277,0
2010-11-10,3.7847,4.0992,3.7847,4.038,11243,0
2010-11-11,3.9943,3.9943,3.7236,3.7322,2570,0
2010-11-12,3.7146,3.7758,3.697,3.697,4389,0
2010-11-15,3.7146,3.7146,3.5397,3.6272,4429,0
2010-11-16,3.601,3.6359,3.5048,3.5048,3717,0
2010-11-17,3.4959,3.5834,3.4959,3.5486,4240,0
2010-11-18,3.6096,3.9767,3.6096,3.7669,20815,0
2010-11-19,3.7497,3.7497,3.4348,3.6184,12518,0
2010-11-22,3.6885,3.697,3.5572,3.601,10064,0
2010-11-23,3.5486,3.6184,3.5486,3.6184,2939,0
2010-11-24,3.6447,3.7322,3.6447,3.7236,16890,0
2010-11-26,3.7056,3.8018,3.697,3.697,1069,0
2010-11-29,3.6708,3.7758,3.5397,3.7582,6115,0
2010-11-30,3.7236,3.8194,3.531,3.531,11861,0
2010-12-01,3.5923,3.6798,3.2776,3.6184,35830,0
2010-12-02,3.6272,3.6272,3.3563,3.3825,6616,0
2010-12-03,3.3912,3.6096,3.3912,3.5923,27596,0
2010-12-06,3.6184,3.7056,3.6184,3.6535,3550,0
2010-12-07,3.7056,3.7669,3.5397,3.7582,17255,0
2010-12-08,3.7847,3.8282,3.7582,3.7847,4104,0
2010-12-09,3.8194,3.8982,3.8194,3.8544,2796,0
2010-12-10,3.9593,3.9679,3.9068,3.9679,3663,0
2010-12-13,4.064,4.2128,4.064,4.1167,8162,0
2010-12-14,4.1429,4.1952,4.0992,4.1167,4820,0
2010-12-15,4.134,4.1691,4.1078,4.1691,1871,0
2010-12-16,4.1691,4.2914,4.0205,4.2914,2527,0
2010-12-17,4.309,4.3788,4.309,4.3702,11459,0
2010-12-20,4.0468,4.4226,4.0468,4.3177,7797,0
2010-12-21,4.3702,4.3702,4.3003,4.3702,4392,0
2010-12-22,4.3616,4.7809,4.3616,4.7199,9495,0
2010-12-23,4.7371,5.3402,4.7371,4.8858,6471,0
2010-12-27,4.9382,5.0692,4.9382,5.0692,2587,0
2010-12-28,5.0868,5.3664,5.0868,5.2528,15420,0
2010-12-29,5.2616,5.3138,5.2354,5.244,4416,0
2010-12-30,5.2616,5.2616,5.0429,5.0429,3915,0
2010-12-31,5.1218,5.244,5.1218,5.2354,1866,0
2011-01-03,5.3138,5.3228,5.1392,5.2706,22205,0
2011-01-04,5.3138,5.3138,5.2093,5.2093,5428,0
2011-01-05,5.1917,5.4189,5.0955,5.1742,5157,0
2011-01-06,5.244,5.244,5.0429,5.0518,3450,0
2011-01-07,5.4189,5.4189,4.8858,4.9119,3005,0
2011-01-10,4.9119,4.9382,4.7109,4.8245,47802,0
2011-01-11,4.8069,4.8507,4.8069,4.8159,30538,0
2011-01-12,4.8682,4.8682,4.7461,4.7461,1047,0
2011-01-13,4.7723,4.8069,4.7634,4.7634,581,0
2011-01-14,4.7634,4.8946,4.7634,4.8946,12261,0
2011-01-18,4.7809,5.3052,4.7809,5.3052,646,0
2011-01-19,5.2528,5.2528,4.9995,4.9995,12593,0
2011-01-20,5.0082,5.1218,4.8507,4.8507,9187,0
2011-01-21,4.8946,4.8946,4.8333,4.8333,2380,0
2011-01-24,4.9208,5.2354,4.8507,5.0518,1875,0
2011-01-25,5.0345,5.2093,4.9995,5.0607,21495,0
2011-01-26,5.0955,5.0955,5.0168,5.0518,1894,0
2011-01-27,5.0692,5.0692,5.0429,5.0607,3159,0
2011-01-28,5.1042,5.1042,4.6671,4.7897,3367,0
2011-01-31,4.7371,4.8771,4.5974,4.676,6616,0
2011-02-01,4.7371,4.7371,4.6146,4.6936,5482,0
2011-02-02,4.6236,4.7199,4.5712,4.6848,20332,0
2011-02-03,4.6936,4.7634,4.5887,4.6497,6632,0
2011-02-04,4.6497,4.6497,4.3436,4.4137,3798,0
2011-02-07,4.3877,4.51,3.9418,4.0205,5674,0
2011-02-08,4.064,4.8682,4.064,4.7546,7427,0
2011-02-09,4.7546,5.0692,4.6671,4.676,6059,0
2011-02-10,4.6671,5.1042,4.6671,5.1042,75642,0
2011-02-11,5.0781,6.3978,4.9382,5.6197,88581,0
2011-02-14,5.6375,5.7511,5.515,5.6025,61328,0
2011-02-15,5.6375,5.7249,5.5501,5.5501,30217,0
2011-02-16,5.4365,5.5238,4.8245,5.5238,4996,0
2011-02-18,5.8384,5.9433,5.6375,5.9433,8884,0
2011-02-22,5.8997,5.8997,5.7948,5.7948,69928,0
2011-02-23,5.3577,5.8647,4.8507,5.1392,13163,0
2011-02-24,5.1303,5.3752,5.1303,5.3752,5019,0
2011-02-25,5.2354,5.3664,5.1655,5.2879,9528,0
2011-02-28,5.3052,5.3752,5.2968,5.3577,2198,0
2011-03-01,5.4627,5.4627,5.3316,5.3577,1641,0
2011-03-02,5.4365,5.4365,5.3228,5.3752,1028,0
2011-03-03,5.6636,5.8472,5.4276,5.8472,8899,0
2011-03-04,5.8211,5.8997,5.7686,5.7773,4011,0
2011-03-07,5.6636,5.6636,5.5762,5.5762,1855,0
2011-03-08,5.5238,5.7336,5.5238,5.7336,2112,0
2011-03-09,5.7861,5.8384,5.7249,5.8384,3423,0
2011-03-10,5.7159,5.7159,5.3052,5.3052,7738,0
2011-03-11,5.3489,5.4014,5.3138,5.4014,11469,0
2011-03-14,5.3228,5.3316,5.2093,5.2528,9278,0
2011-03-15,5.0345,5.2178,5.0345,5.1742,2433,0
2011-03-16,5.1742,5.1742,5.0429,5.0429,2447,0
2011-03-17,5.0518,5.3928,5.0518,5.3577,9320,0
2011-03-18,5.3752,5.4189,5.3052,5.4014,11347,0
2011-03-21,5.4365,5.8384,5.4189,5.8384,4013,0
2011-03-22,5.6286,5.6898,5.6197,5.6898,971,0
2011-03-23,5.5238,5.6813,5.5238,5.6813,2815,0
2011-03-24,5.8472,5.8472,5.5677,5.6898,7386,0
2011-03-25,5.7511,6.0133,5.7511,5.8822,2276,0
2011-03-28,5.9345,6.0133,5.9345,5.9781,3284,0
2011-03-29,5.9781,6.0831,5.8997,6.0831,12181,0
2011-03-30,6.4066,6.4066,5.4716,6.3805,5822,0
2011-03-31,6.3715,6.4152,6.3715,6.4152,4828,0
2011-04-01,6.4152,7.2456,6.3805,7.1319,12237,0
2011-04-04,7.2543,8.1633,7.2281,7.4554,18082,0
2011-04-05,7.5953,7.5953,7.1233,7.2109,11160,0
2011-04-06,7.0619,7.368,6.8175,6.8959,5021,0
2011-04-07,6.9048,6.9048,5.8384,5.9781,12476,0
2011-04-08,6.1008,6.1008,5.7948,5.7948,4297,0
2011-04-11,5.4976,6.0133,5.4976,5.8299,5091,0
2011-04-12,5.8211,5.8472,5.5939,5.5939,4196,0
2011-04-13,5.6636,5.8035,5.6025,5.6112,4516,0
2011-04-14,5.5939,5.6636,5.5762,5.6112,4384,0
2011-04-15,5.6987,5.6987,5.5939,5.6898,4528,0
2011-04-18,5.5677,5.6813,5.5677,5.6025,2189,0
2011-04-19,5.6375,5.6375,5.5326,5.5677,1488,0
2011-04-20,5.7425,6.0657,5.7425,5.8384,4726,0
2011-04-21,6.0309,6.0395,5.8997,5.987,2902,0
2011-04-25,5.9433,5.9697,5.8734,5.9697,2379,0
2011-04-26,6.0831,6.2143,6.0395,6.1708,4554,0
2011-04-27,6.1967,6.1967,6.092,6.1268,3067,0
2011-04-28,6.1008,6.1008,6.0133,6.0483,4219,0
2011-04-29,6.1443,6.1443,5.8472,5.8906,5782,0
2011-05-02,5.8734,5.8822,5.6636,5.6636,1941,0
2011-05-03,5.244,6.057,5.244,5.5413,7132,0
2011-05-04,5.6197,5.6197,5.1392,5.1392,8420,0
2011-05-05,5.0256,5.3316,5.0256,5.1568,7560,0
2011-05-06,5.2178,5.2791,4.9295,4.982,5135,0
2011-05-09,4.982,5.2266,4.7984,4.9119,17964,0
2011-05-10,4.8421,4.9556,4.1691,4.2654,21423,0
2011-05-11,4.2654,4.475,3.9418,3.9418,23214,0
2011-05-12,3.9418,3.9418,3.8633,3.8982,6076,0
2011-05-13,4.0291,4.0555,3.8808,3.8808,10204,0
2011-05-16,3.6708,3.8633,3.6623,3.6708,19194,0
2011-05-17,3.6798,3.9156,3.6798,3.7582,28343,0
2011-05-18,3.8456,3.8719,3.7582,3.8194,19094,0
2011-05-19,3.8982,3.8982,3.741,3.7758,17989,0
2011-05-20,3.8633,3.8893,3.7758,3.8194,22089,0
2011-05-23,3.9593,4.1516,3.8282,3.9508,10013,0
2011-05-24,3.9767,4.1952,3.9418,4.0904,16594,0
2011-05-25,4.0992,4.5625,4.0992,4.3527,20661,0
2011-05-26,4.3702,4.51,4.3616,4.4226,7466,0
2011-05-27,4.4313,4.475,4.3788,4.3962,13224,0
2011-05-31,4.5362,4.5448,4.335,4.335,122208,0
2011-06-01,4.3877,4.4487,4.0729,4.0729,40332,0
2011-06-02,4.1253,4.239,3.8633,3.8633,6633,0
2011-06-03,3.7146,3.8544,3.6885,3.6885,9746,0
2011-06-06,3.6885,3.9418,3.2338,3.2338,17164,0
2011-06-07,3.3211,3.6447,3.3211,3.3649,25677,0
2011-06-08,3.3738,3.6447,3.33,3.4959,15069,0
2011-06-09,3.5572,3.5572,3.4959,3.5134,7679,0
2011-06-10,3.4959,3.5661,3.3475,3.4261,35891,0
2011-06-13,3.4261,3.4873,3.3475,3.3738,18903,0
2011-06-14,3.4175,3.5048,3.3649,3.4959,15239,0
2011-06-15,3.4437,3.4437,3.1464,3.1815,14786,0
2011-06-16,3.1641,3.2427,3.1377,3.2427,16186,0
2011-06-17,3.2687,3.5486,3.1991,3.3999,30489,0
2011-06-20,3.3999,3.5397,3.3999,3.531,8890,0
2011-06-21,3.5486,3.6184,3.2427,3.33,12650,0
2011-06-22,3.3126,3.3999,3.2776,3.2864,20675,0
2011-06-23,3.2165,3.5134,3.1728,3.2602,21926,0
2011-06-24,3.2602,3.7847,3.1901,3.5834,470435,0
2011-06-27,3.6447,4.0904,3.2602,3.601,67272,0
2011-06-28,3.6096,3.697,3.5923,3.6447,13268,0
2011-06-29,3.5661,3.7056,3.4613,3.4959,5410,0
2011-06-30,3.3387,4.0118,3.3387,3.6798,14495,0
2011-07-01,3.5923,3.7146,3.5134,3.7146,6641,0
2011-07-05,3.6623,3.7146,3.5048,3.7056,6924,0
2011-07-06,3.8282,3.8282,3.5224,3.6623,8162,0
2011-07-07,3.6359,3.6359,3.5224,3.5572,8434,0
2011-07-08,3.531,3.697,3.531,3.5661,3451,0
2011-07-11,3.531,3.6708,3.531,3.6708,1373,0
2011-07-12,3.6096,3.6272,3.5134,3.5572,1996,0
2011-07-13,3.531,3.531,3.531,3.531,458,0
2011-07-14,3.5661,3.5661,3.5661,3.5661,191,0
2011-07-15,3.5747,3.5747,3.531,3.5661,9933,0
2011-07-18,3.5747,3.5747,3.4085,3.4437,5243,0
2011-07-19,3.4437,3.5224,3.2949,3.3738,12861,0
2011-07-20,3.3475,3.7582,3.3037,3.7582,22768,0
2011-07-21,3.6798,3.6798,3.4873,3.5572,6331,0
2011-07-22,3.4788,3.6535,3.3738,3.4085,13044,0
2011-07-25,3.3211,3.6798,3.3211,3.5661,13612,0
2011-07-26,3.5397,3.5834,3.5397,3.5397,5628,0
2011-07-27,3.5747,3.6272,3.5397,3.5397,3400,0
2011-07-28,3.5224,3.7236,3.5224,3.7056,2175,0
2011-07-29,3.5486,3.7146,3.4524,3.6535,4118,0
2011-08-01,3.5834,3.7933,3.5661,3.6359,8268,0
2011-08-02,3.7847,3.7933,3.5661,3.6623,6197,0
2011-08-03,3.6272,3.9767,3.6184,3.8456,8873,0
2011-08-04,3.8719,3.8893,3.5834,3.8108,7269,0
2011-08-05,3.8282,3.8456,3.4959,3.7669,2513,0
2011-08-08,3.1641,3.7669,3.1641,3.531,7691,0
2011-08-09,3.2864,3.5834,3.2776,3.5661,5744,0
2011-08-10,3.4959,3.5834,3.3912,3.5834,11974,0
2011-08-11,3.5747,3.5834,3.3387,3.3475,5750,0
2011-08-12,3.6535,3.6535,3.4085,3.4085,4347,0
2011-08-15,3.4437,3.6272,3.4437,3.4959,1756,0
2011-08-16,3.6623,3.6623,3.5048,3.5834,2975,0
2011-08-17,3.5747,3.5747,3.3211,3.5397,1947,0
2011-08-18,3.5224,3.5747,3.5224,3.5747,2175,0
2011-08-19,3.5661,3.5747,3.4613,3.5747,2402,0
2011-08-22,3.5747,3.5747,3.5661,3.5661,1773,0
2011-08-23,3.5486,3.5747,3.3475,3.5747,1145,0
2011-08-24,3.5747,3.5747,3.5134,3.5747,1488,0
2011-08-25,3.8108,3.8282,3.5134,3.5134,2060,0
2011-08-26,3.6885,3.8018,3.5048,3.6184,5434,0
2011-08-29,3.8018,3.8018,3.5572,3.7146,1488,0
2011-08-30,3.6885,3.697,3.6798,3.6798,1031,0
2011-08-31,3.6708,3.6798,3.5397,3.6096,5951,0
2011-09-01,3.5661,3.5661,3.4959,3.531,9102,0
2011-09-02,3.3999,3.3999,3.3475,3.3563,3991,0
2011-09-06,3.3563,3.4524,3.3563,3.4524,686,0
2011-09-07,3.4701,3.4701,3.3475,3.4613,345,0
2011-09-08,3.5048,3.5747,3.5048,3.5661,7140,0
2011-09-12,3.4701,3.4701,3.3387,3.4261,1295,0
2011-09-13,3.4085,3.4959,3.33,3.4959,2375,0
2011-09-15,3.4788,3.5134,3.2949,3.5134,3547,0
2011-09-16,3.5048,3.5747,3.4959,3.5048,3377,0
2011-09-19,3.3999,3.4437,3.3999,3.4437,1488,0
2011-09-20,3.5134,3.601,3.5134,3.5397,12176,0
2011-09-21,3.6885,3.7056,3.5397,3.5572,8905,0
2011-09-22,3.6798,3.7056,3.5661,3.5661,2175,0
2011-09-23,3.5048,3.8108,3.4959,3.6447,10809,0
2011-09-29,3.4959,3.4959,3.3126,3.4085,11212,0
2011-09-30,3.3211,3.33,3.3211,3.3211,1720,0
2011-10-03,3.2864,3.2864,3.2864,3.2864,115,0
2011-10-05,3.3211,3.3563,3.1815,3.3563,4118,0
2011-10-07,3.3126,3.3126,3.3126,3.3126,115,0
2011-10-10,3.4788,3.4873,3.2602,3.3563,8243,0
2011-10-11,3.3126,3.4175,3.1464,3.1464,3318,0
2011-10-12,3.3649,3.4261,3.1553,3.4261,5288,0
2011-10-14,3.4613,3.4613,3.225,3.225,6851,0
2011-10-17,3.3037,3.3475,3.1641,3.1641,9210,0
2011-10-18,3.1728,3.5397,3.1641,3.5224,2186,0
2011-10-19,3.2776,3.3387,3.2776,3.3387,312,0
2011-10-25,3.3211,3.4175,3.3211,3.4175,576,0
2011-10-27,3.4959,3.531,3.4873,3.531,3789,0
2011-10-28,3.5134,3.5134,3.4788,3.4788,1258,0
2011-10-31,3.4261,3.4261,3.4261,3.4261,115,0
2011-11-01,3.4175,3.4959,3.4175,3.4788,1720,0
2011-11-02,3.4959,3.4959,3.3387,3.4175,2289,0
2011-11-04,3.4788,3.4788,3.4085,3.4348,576,0
2011-11-07,3.4613,3.4959,3.4524,3.4524,1831,0
2011-11-08,3.4085,3.4085,3.3211,3.3211,914,0
2011-11-09,3.4959,3.5224,3.4175,3.4175,803,0
2011-11-11,3.531,3.531,3.531,3.531,345,0
2011-11-14,3.531,3.5747,3.531,3.5747,887,0
2011-11-15,3.5747,3.5747,3.5747,3.5747,618,0
2011-11-17,3.5048,3.5134,3.4261,3.4261,798,0
2011-11-23,3.3825,3.3999,3.3649,3.3999,1373,0
2011-11-28,3.3912,3.3912,3.3912,3.3912,686,0
2011-11-30,3.3825,3.4261,3.1991,3.3563,14645,0
2011-12-01,3.3126,3.3738,3.225,3.2776,2497,0
2011-12-02,3.1815,3.1901,3.1464,3.1464,24256,0
2011-12-05,3.3211,3.33,3.1815,3.1815,9495,0
2011-12-06,3.1901,3.1901,3.1028,3.1028,5579,0
2011-12-07,3.0767,3.0767,3.0767,3.0767,230,0
2011-12-12,3.0588,3.1202,3.0588,3.1202,3093,0
2011-12-13,3.0588,3.2687,3.0588,3.0767,914,0
2011-12-14,3.0588,3.0678,2.9805,2.9805,663,0
2011-12-15,3.0678,3.0678,2.9365,3.0504,1831,0
2011-12-16,3.0065,3.0154,2.9716,2.9892,27711,0
2011-12-19,2.8406,2.9105,2.6222,2.6657,9485,0
2011-12-20,2.7096,2.727,2.6657,2.7096,2885,0
2011-12-21,2.7007,2.8493,2.6834,2.7532,8924,0
2011-12-22,2.7879,2.7879,2.7444,2.7619,1686,0
2011-12-23,2.7619,2.7619,2.6744,2.6744,2678,0
2011-12-27,2.6657,2.7096,2.6657,2.6657,1169,0
2011-12-28,2.6657,2.6834,2.6222,2.6834,1031,0
2011-12-29,2.7007,2.7444,2.6222,2.6222,2947,0
2011-12-30,2.4298,2.7879,2.2463,2.7532,14854,0
2012-01-03,2.6744,2.9105,2.6744,2.8493,11485,0
2012-01-04,2.8841,2.963,2.8756,2.8756,458,0
2012-01-05,2.9542,3.0588,2.9105,3.0154,624,0
2012-01-06,3.0588,3.0588,3.0154,3.0154,1900,0
2012-01-09,2.9805,3.0065,2.9805,3.0065,458,0
2012-01-10,2.9542,2.9978,2.9542,2.9978,1601,0
2012-01-11,2.9542,2.9716,2.8144,2.9542,2289,0
2012-01-12,2.9542,3.0328,2.9542,2.9542,1258,0
2012-01-13,2.9892,2.9978,2.9805,2.9805,741,0
2012-01-17,3.0678,3.1117,2.7706,2.9105,10146,0
2012-01-18,2.8318,2.8841,2.7619,2.7619,4574,0
2012-01-19,2.8931,2.8931,2.7794,2.8493,1601,0
2012-01-20,2.9456,2.9456,2.7968,2.8667,4182,0
2012-01-23,2.963,2.963,2.6398,2.6398,4943,0
2012-01-24,2.6398,3.0416,2.6398,2.6571,1055,0
2012-01-25,2.6657,2.6657,2.6482,2.6657,2558,0
2012-01-26,2.9805,3.0154,2.7532,2.963,3318,0
2012-01-30,2.9192,2.9456,2.9192,2.9456,1720,0
2012-01-31,2.928,3.0154,2.928,2.928,345,0
2012-02-01,2.6657,2.9716,2.6657,2.8667,2920,0
2012-02-02,2.7532,3.0065,2.7532,2.9716,6830,0
2012-02-03,2.9019,2.9805,2.8406,2.8406,2175,0
2012-02-06,2.8493,2.9192,2.8493,2.8493,2862,0
2012-02-07,2.9019,3.0588,2.8756,2.928,2978,0
2012-02-08,2.928,2.928,2.8406,2.928,4018,0
2012-02-09,2.928,2.928,2.858,2.8841,7710,0
2012-02-10,2.9805,3.0328,2.7532,2.7532,13506,0
2012-02-13,2.9192,2.9542,2.8318,2.9542,9194,0
2012-02-14,2.928,2.928,2.928,2.928,2745,0
2012-02-15,2.928,2.9365,2.9192,2.9192,2871,0
2012-02-16,2.928,2.928,2.928,2.928,4806,0
2012-02-17,2.928,2.928,2.9192,2.928,6856,0
2012-02-21,2.928,3.2427,2.928,3.2165,4574,0
2012-02-22,3.0938,3.1553,3.0416,3.0504,9773,0
2012-02-23,3.0588,3.0588,2.9716,3.0504,4574,0
2012-02-24,3.1553,3.1553,3.0854,3.1553,3433,0
2012-02-27,3.4959,3.5134,3.1377,3.1377,5637,0
2012-02-28,3.1815,3.225,3.1728,3.225,1258,0
2012-02-29,3.2687,3.4873,3.2687,3.3475,2165,0
2012-03-01,3.3211,3.3825,3.2776,3.3825,1822,0
2012-03-02,3.3387,3.3825,3.3211,3.3211,814,0
2012-03-05,3.2864,3.3825,3.1901,3.1901,1589,0
2012-03-06,3.1901,3.2776,3.1901,3.2427,1831,0
2012-03-09,3.2165,3.3563,3.2165,3.2864,1031,0
2012-03-12,3.0678,3.0678,3.0678,3.0678,686,0
2012-03-13,3.1815,3.2165,3.0938,3.1728,3433,0
2012-03-14,3.1553,3.3912,3.1464,3.2602,21423,0
2012-03-15,3.1641,3.3912,3.1641,3.3912,3090,0
2012-03-16,3.3649,3.4959,3.3649,3.4959,2862,0
2012-03-19,3.4788,3.9508,3.4788,3.6708,19373,0
2012-03-20,3.6708,3.9068,3.5134,3.5134,4118,0
2012-03-21,3.7497,3.7497,3.6184,3.6184,798,0
2012-03-22,3.5923,3.601,3.4348,3.4348,5492,0
2012-03-23,3.8893,3.9156,3.6184,3.837,5162,0
2012-03-28,3.6885,3.6885,3.3999,3.3999,6978,0
2012-03-29,3.4788,3.6272,3.4437,3.6272,2154,0
2012-03-30,3.5224,3.7599,3.3912,3.7599,15164,0
2012-04-02,3.9244,3.9244,3.7582,3.9156,2230,0
2012-04-03,3.8982,3.9244,3.8194,3.9156,10575,0
2012-04-04,3.7758,3.8456,3.6708,3.741,8024,0
2012-04-05,3.6708,3.9156,3.6535,3.9068,4405,0
2012-04-09,3.7236,3.7322,3.7146,3.7146,2745,0
2012-04-10,3.6708,3.6708,3.6708,3.6708,471,0
2012-04-12,3.7056,3.7146,3.6184,3.6184,2139,0
2012-04-13,3.6359,3.6359,3.4873,3.531,630,0
2012-04-16,3.7933,3.8456,3.7933,3.8456,1258,0
2012-04-17,3.8456,4.1516,3.8456,4.0818,23656,0
2012-04-18,3.9767,3.9767,3.9068,3.9332,11698,0
2012-04-19,3.9332,3.9508,3.9332,3.9332,2289,0
2012-04-23,3.9767,4.0291,3.9332,3.9767,9453,0
2012-04-24,3.9767,4.0118,3.9767,4.0118,576,0
2012-04-25,4.0729,4.239,4.0205,4.0205,6485,0
2012-04-26,3.9767,4.0031,3.7758,3.9068,13334,0
2012-04-27,4.1078,4.1078,4.0818,4.0818,2703,0
2012-04-30,4.2654,4.4576,4.2654,4.4576,7935,0
2012-05-01,4.4662,4.8333,4.4662,4.5887,1031,0
2012-05-02,4.4662,4.8771,4.4662,4.7199,2975,0
2012-05-03,4.7984,5.2178,4.7109,5.1917,12184,0
2012-05-04,5.0781,5.1303,4.8682,4.8682,5720,0
2012-05-07,4.8682,5.3489,4.8682,5.244,29283,0
2012-05-08,5.244,5.244,5.0345,5.2354,14340,0
2012-05-09,5.2007,5.2879,5.2007,5.2093,31301,0
2012-05-10,5.244,5.2706,4.8682,5.2178,20307,0
2012-05-11,5.2354,5.244,4.9295,5.244,7395,0
2012-05-14,5.1917,5.244,4.7634,5.0429,17608,0
2012-05-15,4.9995,5.2178,4.7897,4.9556,9750,0
2012-05-16,4.8159,5.244,4.8159,4.9995,9762,0
2012-05-17,4.8421,4.9995,4.8245,4.9556,4892,0
2012-05-18,4.7809,5.0692,4.7723,4.9295,8694,0
2012-05-21,4.8771,5.2007,4.7984,5.0607,2970,0
2012-05-22,5.0607,5.1303,4.8596,5.0868,1747,0
2012-05-23,4.9471,5.0256,4.8596,4.9471,3452,0
2012-05-24,4.982,5.0345,4.9382,5.0345,1030,0
2012-05-25,4.9995,5.1568,4.8507,5.0345,1123,0
2012-05-29,5.1129,5.1129,4.9119,4.9995,803,0
2012-05-30,4.9382,5.1917,4.9033,4.982,2186,0
2012-05-31,5.2178,5.2706,5.1218,5.2528,10809,0
2012-06-01,5.3316,5.3316,5.2354,5.2879,11098,0
2012-06-04,5.2354,5.3316,5.1218,5.2706,18771,0
2012-06-05,5.1392,5.148,5.1392,5.148,1369,0
2012-06-06,5.0781,5.2879,5.0256,5.2879,6408,0
2012-06-07,5.2354,5.2354,4.9644,5.1129,5842,0
2012-06-08,5.0345,5.244,4.9382,5.0868,24349,0
2012-06-11,5.0868,5.0868,4.8507,4.9556,8643,0
2012-06-12,4.9208,5.1129,4.8159,4.982,6465,0
2012-06-13,4.9208,4.9471,4.6411,4.7634,4587,0
2012-06-14,4.9208,5.1392,4.7109,5.0082,13035,0
2012-06-15,5.0256,5.2791,4.7546,4.9295,13845,0
2012-06-18,5.148,5.2706,5.0781,5.2528,21499,0
2012-06-19,5.2968,5.2968,4.9556,5.1129,24417,0
2012-06-20,5.183,5.244,4.9995,5.183,10537,0
2012-06-21,5.2178,5.244,4.9644,5.2354,26485,0
2012-06-22,5.244,5.244,4.8596,5.0082,542205,0
2012-06-25,4.7371,4.8771,4.5275,4.8245,17455,0
2012-06-26,4.8069,5.0955,4.7984,4.9382,15082,0
2012-06-27,4.6587,5.1042,4.6587,4.8858,11107,0
2012-06-28,4.9556,5.0868,4.8946,4.9908,4899,0
2012-06-29,5.1042,5.2093,4.8858,5.148,15075,0
2012-07-02,5.148,5.3316,4.9033,5.244,21346,0
2012-07-03,5.2178,5.3228,4.9471,5.244,8511,0
2012-07-05,5.2093,5.3316,5.0781,5.244,15501,0
2012-07-06,5.1917,5.2791,5.1568,5.1742,2539,0
2012-07-09,5.2007,5.244,5.183,5.244,1679,0
2012-07-10,5.2528,5.2528,5.2093,5.244,8856,0
2012-07-11,5.2178,5.244,5.1568,5.2266,4966,0
2012-07-12,5.244,5.2791,5.1129,5.2178,19944,0
2012-07-13,5.244,5.244,5.2266,5.244,5334,0
2012-07-16,5.1568,5.244,5.1568,5.2093,11442,0
2012-07-17,5.2266,5.2659,5.1655,5.2354,2159,0
2012-07-18,5.2354,5.2354,5.0781,5.2266,3392,0
2012-07-19,5.2178,5.2178,5.1568,5.1742,2671,0
2012-07-20,5.1218,5.244,5.1218,5.148,4436,0
2012-07-23,5.148,5.148,4.8507,4.8682,4652,0
2012-07-24,4.8596,4.8596,4.6058,4.6587,4040,0
2012-07-25,4.7199,4.7199,4.5012,4.5012,4065,0
2012-07-26,4.4925,4.7984,4.4925,4.7285,966,0
2012-07-27,4.6936,5.1129,4.6936,4.9644,5416,0
2012-07-30,4.9644,4.982,4.6497,4.6497,9352,0
2012-07-31,4.6058,4.6325,4.3788,4.3877,4699,0
2012-08-01,4.3616,4.3616,4.1866,4.1866,12072,0
2012-08-02,4.1516,4.1516,3.9593,3.9767,3974,0
2012-08-03,4.0291,4.2302,3.8982,3.9857,3799,0
2012-08-06,3.9418,4.4137,3.9418,4.204,5746,0
2012-08-07,4.2827,4.3877,4.2739,4.3527,7728,0
2012-08-08,4.309,4.405,4.2827,4.405,2541,0
2012-08-09,4.4226,4.4226,4.3616,4.3962,3142,0
2012-08-10,4.3702,4.4487,4.3702,4.405,929,0
2012-08-13,4.5012,4.5448,4.4576,4.4662,12091,0
2012-08-14,4.4925,4.676,4.4226,4.5974,14789,0
2012-08-15,5.244,5.244,4.5625,5.1303,12885,0
2012-08-16,5.1129,5.2266,4.7546,4.982,11382,0
2012-08-17,4.9208,5.1917,4.9208,5.0955,8739,0
2012-08-20,5.0256,5.1129,4.9713,4.9908,6207,0
2012-08-21,4.9995,5.0781,4.9731,4.9908,8655,0
2012-08-22,4.982,4.982,4.51,4.51,5991,0
2012-08-23,4.5012,4.5887,4.5012,4.5798,3377,0
2012-08-24,4.5186,4.5887,4.5012,4.5887,4083,0
2012-08-27,4.5798,4.6587,4.2827,4.4487,5087,0
2012-08-28,4.44,4.44,4.2827,4.3177,4393,0
2012-08-29,4.2827,4.3788,3.9508,4.2565,6530,0
2012-08-30,4.2477,4.2477,3.9857,3.9857,2006,0
2012-08-31,4.0291,4.1691,3.7933,3.8018,4732,0
2012-09-04,3.8108,4.1167,3.8108,4.038,2736,0
2012-09-05,4.038,4.204,4.0031,4.0468,5849,0
2012-09-06,4.1078,4.6671,4.1078,4.6146,11309,0
2012-09-07,4.5186,4.6325,4.2216,4.6236,17705,0
2012-09-10,4.5362,4.676,4.3616,4.3616,6696,0
2012-09-11,4.4137,4.6716,4.3527,4.475,5388,0
2012-09-12,4.4925,4.676,4.1691,4.5275,4529,0
2012-09-13,4.4925,4.6848,4.4137,4.6411,4701,0
2012-09-14,4.6411,4.6848,4.4925,4.676,9755,0
2012-09-17,4.7285,4.8069,4.6058,4.7021,21966,0
2012-09-18,4.4137,4.7537,4.3788,4.4839,7184,0
2012-09-19,4.4925,4.5625,4.4487,4.5625,3564,0
2012-09-20,4.5887,4.7199,4.51,4.5448,5527,0
2012-09-21,4.3702,4.5974,4.3263,4.335,54678,0
2012-09-24,4.309,4.5982,4.309,4.5448,3575,0
2012-09-25,4.5448,4.5448,4.3962,4.4313,7588,0
2012-09-26,4.44,4.6325,4.4313,4.5448,3729,0
2012-09-27,4.5362,4.6325,4.239,4.3003,9929,0
2012-09-28,4.239,4.3962,4.239,4.2654,8858,0
2012-10-01,4.2477,4.4576,4.239,4.3263,9428,0
2012-10-02,4.3527,4.4137,4.2477,4.335,3487,0
2012-10-03,4.3263,4.335,4.2914,4.335,11174,0
2012-10-04,4.2654,4.4576,4.2654,4.4576,9540,0
2012-10-05,4.3788,4.4839,4.3177,4.4313,4050,0
2012-10-08,4.335,4.3831,4.3177,4.335,3569,0
2012-10-09,4.3177,4.3527,4.3177,4.3177,4241,0
2012-10-10,4.3177,4.3616,4.3177,4.3616,3442,0
2012-10-11,4.3702,4.3702,4.3177,4.3702,18951,0
2012-10-12,4.3177,4.3702,4.3177,4.335,2644,0
2012-10-15,4.3616,4.3788,4.3177,4.3788,3354,0
2012-10-16,4.3788,4.44,4.3264,4.44,7484,0
2012-10-17,4.44,4.44,4.3177,4.335,5709,0
2012-10-18,4.2827,4.3263,4.1778,4.2827,3149,0
2012-10-19,4.1952,4.2654,4.1778,4.1778,8190,0
2012-10-22,4.1778,4.309,4.1778,4.239,3912,0
2012-10-23,4.2216,4.3263,4.1167,4.2477,1870,0
2012-10-24,4.1866,4.3263,4.1778,4.2477,5703,0
2012-10-25,4.1778,4.3702,4.1778,4.3527,566,0
2012-10-26,4.239,4.239,4.1778,4.2216,840,0
2012-10-31,4.2128,4.2477,4.1952,4.2477,3252,0
2012-11-01,4.239,4.3616,4.1952,4.3436,5783,0
2012-11-02,4.3177,4.3177,4.1952,4.2216,3666,0
2012-11-05,4.2128,4.2827,4.2128,4.2654,3626,0
2012-11-06,4.2565,4.3702,4.2071,4.3702,4917,0
2012-11-07,4.335,4.335,4.1603,4.1603,5561,0
2012-11-08,4.1603,4.1603,3.4085,3.601,29406,0
2012-11-09,3.5747,3.5747,3.0854,3.3738,7214,0
2012-11-12,3.4437,3.5572,3.3999,3.5397,11347,0
2012-11-13,3.5661,3.6535,3.5048,3.5048,1198,0
2012-11-14,3.5224,3.697,3.5048,3.5834,6313,0
2012-11-15,3.5923,3.9611,3.5134,3.5486,1434,0
2012-11-16,3.5134,3.6798,3.5134,3.6272,4692,0
2012-11-19,3.6798,4.0118,3.4959,4.0118,13073,0
2012-11-20,3.9508,4.064,3.7933,3.7933,4719,0
2012-11-21,3.7146,4.1429,3.7146,4.1078,3599,0
2012-11-23,4.0992,4.335,4.0992,4.335,2571,0
2012-11-26,4.2739,4.3702,4.2128,4.239,5681,0
2012-11-27,4.405,4.4313,4.2739,4.2739,19888,0
2012-11-28,4.2654,4.335,4.2654,4.2827,1031,0
2012-11-29,4.2565,4.3702,4.2565,4.3702,8829,0
2012-11-30,4.3962,4.3962,4.239,4.2739,2262,0
2012-12-03,4.3263,4.3527,4.2128,4.3527,4163,0
2012-12-04,4.3702,4.3702,4.2654,4.2654,588,0
2012-12-05,4.392,4.4137,4.288,4.3788,1778,0
2012-12-06,4.405,4.4137,4.2724,4.3702,1838,0
2012-12-07,4.2914,4.3616,4.2739,4.3177,3360,0
2012-12-10,4.3263,4.3527,4.2827,4.3527,1617,0
2012-12-11,4.3877,4.3877,4.2654,4.3527,3115,0
2012-12-12,4.2654,4.2654,4.1078,4.134,4326,0
2012-12-13,4.1516,4.1516,3.8808,3.8808,2580,0
2012-12-14,3.8893,4.1429,3.6184,4.038,15859,0
2012-12-17,4.1691,4.3263,4.1516,4.3263,1687,0
2012-12-18,4.2827,4.3877,4.2565,4.3702,5981,0
2012-12-19,4.4724,4.4724,4.4457,4.4724,686,0
2012-12-20,4.3566,4.4545,4.3034,4.4457,8811,0
2012-12-21,4.4457,4.4457,4.2322,4.4012,21379,0
2012-12-24,4.3213,4.4632,4.3122,4.3923,9254,0
2012-12-26,4.4457,4.4457,4.1077,4.4457,8514,0
2012-12-27,4.339,4.4457,4.3303,4.3303,1366,0
2012-12-28,4.2946,4.4457,4.1433,4.1433,2931,0
2012-12-31,4.2234,4.4457,4.2234,4.348,8970,0
2013-01-02,4.4457,4.4724,4.4278,4.4278,12345,0
2013-01-03,4.2234,4.4457,4.2234,4.3122,1963,0
2013-01-04,4.3834,4.4724,4.3834,4.4457,2430,0
2013-01-07,4.4101,4.4101,4.2234,4.2322,6793,0
2013-01-08,4.2591,4.6056,4.25,4.3122,6013,0
2013-01-09,4.339,4.508,4.339,4.4367,6341,0
2013-01-10,4.4457,4.6235,4.25,4.4457,2932,0
2013-01-11,4.4278,4.4278,4.3745,4.3834,1010,0
2013-01-14,4.4457,4.4742,4.2946,4.3122,3296,0
2013-01-15,4.2946,4.4456,4.2946,4.3213,1397,0
2013-01-16,4.3213,4.3213,4.099,4.2144,8779,0
2013-01-17,4.25,4.4457,4.2322,4.3303,3188,0
2013-01-18,4.2591,4.4012,4.1789,4.4012,10087,0
2013-01-22,4.3566,4.5567,4.3566,4.4012,3783,0
2013-01-23,4.3745,4.4012,4.3566,4.3834,5284,0
2013-01-24,4.5257,4.6144,4.4545,4.6144,832,0
2013-01-25,4.4457,4.467,4.3566,4.4101,11553,0
2013-01-28,4.4192,4.4457,4.4192,4.4457,1562,0
2013-01-29,4.4367,4.49,4.4278,4.4457,1607,0
2013-01-30,4.3923,4.3923,4.3566,4.3566,1002,0
2013-01-31,4.3655,4.4901,4.3566,4.4813,3745,0
2013-02-01,4.3834,4.4457,4.1255,4.3303,10805,0
2013-02-04,4.3655,4.4813,4.3566,4.3566,3962,0
2013-02-05,4.4457,4.4457,3.2007,4.3034,79592,0
2013-02-06,4.2678,4.4192,4.1701,4.2854,268471,0
2013-02-07,4.3655,4.3655,4.3303,4.3303,5954,0
2013-02-08,4.3566,4.8635,4.3566,4.4545,18585,0
2013-02-11,4.4457,4.5704,4.4457,4.4457,4672,0
2013-02-12,4.4457,4.5704,4.4457,4.5704,1172,0
2013-02-13,4.4458,4.579,4.4457,4.5789,3902,0
2013-02-14,4.5345,4.5345,4.4457,4.508,1812,0
2013-02-15,4.5345,4.5345,4.4813,4.4901,4838,0
2013-02-19,4.4545,4.5436,4.4545,4.5436,1233,0
2013-02-20,4.5345,4.5704,4.5345,4.5345,8497,0
2013-02-21,4.5167,4.5167,4.5167,4.5167,550,0
2013-02-22,4.5526,4.6414,4.5526,4.5969,1858,0
2013-02-25,4.6235,4.6235,4.4457,4.4457,3787,0
2013-02-26,4.4632,4.5167,4.4457,4.5167,2822,0
2013-02-27,4.5257,4.7303,4.4813,4.7303,19022,0
2013-02-28,4.8902,4.9613,4.4724,4.6414,20139,0
2013-03-01,4.5789,4.9082,4.2854,4.4901,8325,0
2013-03-04,4.5345,5.0419,4.5345,4.7124,11164,0
2013-03-05,4.5969,5.1659,4.5969,5.157,7253,0
2013-03-06,5.1659,5.2549,5.1659,5.2549,345,0
2013-03-07,5.2636,5.4328,5.2636,5.4237,1895,0
2013-03-08,5.4237,5.4237,5.2814,5.2902,3427,0
2013-03-11,5.2814,5.735,5.2814,5.735,16400,0
2013-03-12,5.6994,5.6994,5.2815,5.4328,2293,0
2013-03-13,5.4328,5.7795,5.2902,5.735,6522,0
2013-03-14,5.2814,5.7795,5.2814,5.7526,3121,0
2013-03-15,5.7259,5.7259,5.3527,5.5039,12946,0
2013-03-18,5.6459,5.6459,5.6459,5.6459,470,0
2013-03-19,5.6549,5.6904,5.6459,5.6904,2365,0
2013-03-20,5.7616,6.1349,5.7616,6.1349,8619,0
2013-03-21,5.8862,5.9217,5.8862,5.9217,1119,0
2013-03-22,5.9306,5.9927,5.9039,5.9927,1212,0
2013-03-25,6.0459,6.1349,6.0459,6.1084,1532,0
2013-03-26,6.1349,6.1349,6.0105,6.0459,3576,0
2013-03-27,5.9128,5.9128,5.8949,5.9039,2504,0
2013-03-28,5.9039,5.9039,4.9082,5.2459,18292,0
2013-04-01,4.9703,5.2993,4.9259,5.0325,9666,0
2013-04-02,5.0237,5.0237,4.9793,4.9793,3137,0
2013-04-03,4.9703,4.9703,4.6946,4.7035,6196,0
2013-04-04,4.7303,4.997,4.4901,4.997,6437,0
2013-04-05,4.837,4.8457,4.7924,4.8014,1145,0
2013-04-08,4.9562,4.9562,4.8014,4.8548,2748,0
2013-04-09,4.7214,5.2281,4.7214,4.9345,1766,0
2013-04-10,4.9613,5.157,4.9613,5.1215,5373,0
2013-04-11,5.1036,5.1036,5.0946,5.0946,520,0
2013-04-12,5.0503,5.3617,4.988,5.326,5938,0
2013-04-15,5.326,6.0372,5.326,5.3703,4694,0
2013-04-16,5.8681,5.8681,5.6017,5.7883,3352,0
2013-04-17,5.8862,5.8862,5.3347,5.3347,6555,0
2013-04-18,5.3703,5.5929,5.3617,5.3617,2893,0
2013-04-19,5.3882,5.5929,5.3541,5.5571,3536,0
2013-04-22,5.566,5.566,5.4859,5.5126,3222,0
2013-04-23,5.5929,5.5929,5.3347,5.4415,6418,0
2013-04-24,5.4771,5.6904,5.415,5.6904,3861,0
2013-04-25,5.6459,5.7526,5.6459,5.7526,1053,0
2013-04-26,5.8773,5.8862,5.6726,5.8682,3534,0
2013-04-29,5.8505,5.8862,5.5126,5.8862,1454,0
2013-04-30,5.8682,5.8682,5.4771,5.806,4225,0
2013-05-01,5.7526,5.7526,5.3527,5.3527,13036,0
2013-05-02,5.415,5.4328,5.2993,5.3617,2465,0
2013-05-03,5.4572,5.468,5.3339,5.4237,3532,0
2013-05-06,5.3436,5.4415,5.3436,5.4415,1975,0
2013-05-07,5.317,5.4415,5.317,5.4328,8674,0
2013-05-08,5.3347,5.3617,5.317,5.3617,2310,0
2013-05-09,5.3347,5.3436,5.2993,5.3436,3279,0
2013-05-10,5.4328,6.0285,5.4328,6.0017,32356,0
2013-05-13,6.0017,6.7529,6.0017,6.2685,13885,0
2013-05-14,6.2862,6.8196,6.2862,6.7486,7688,0
2013-05-15,6.6953,7.291,6.1084,6.2774,9985,0
2013-05-16,6.295,6.3039,6.2685,6.3039,1061,0
2013-05-17,6.375,6.7575,6.375,6.6152,5725,0
2013-05-20,6.5974,7.0616,6.3839,6.8908,5881,0
2013-05-21,6.882,6.8908,6.4817,6.8196,3440,0
2013-05-22,6.8374,6.8374,6.6685,6.6773,2514,0
2013-05-23,6.5619,6.5886,6.2419,6.4107,5791,0
2013-05-24,6.4107,6.7218,6.4107,6.5619,7773,0
2013-05-28,6.6953,6.8419,6.633,6.7486,13217,0
2013-05-29,6.6239,6.6685,6.4641,6.4641,3294,0
2013-05-30,6.4462,6.5706,6.4462,6.5706,708,0
2013-05-31,6.4817,6.5084,6.2238,6.5084,6250,0
2013-06-03,6.3574,6.6152,6.3574,6.5262,13536,0
2013-06-04,6.2418,6.4018,6.2238,6.3219,8679,0
2013-06-05,6.3305,6.375,6.2597,6.2597,1651,0
2013-06-06,6.3039,6.3928,6.2418,6.3928,2837,0
2013-06-07,6.5528,6.5974,6.2685,6.5796,4694,0
2013-06-10,6.6152,6.7041,6.5262,6.5619,2099,0
2013-06-11,6.5619,6.5974,6.5441,6.5974,1389,0
2013-06-12,6.3663,6.5174,6.3663,6.5174,1959,0
2013-06-13,6.4641,7.4244,6.4641,7.0241,16853,0
2013-06-14,7.0241,7.0241,6.5352,6.6685,4359,0
2013-06-17,6.7576,7.0198,6.5262,6.8109,7836,0
2013-06-18,7.4511,8.1267,6.6152,7.7801,210398,0
2013-06-19,7.682,7.9577,6.9529,7.3441,20955,0
2013-06-20,7.2374,7.2374,6.9887,7.0063,7609,0
2013-06-21,7.042,7.2464,6.5974,6.7931,26174,0
2013-06-24,6.7396,7.3798,6.4907,6.8018,7262,0
2013-06-25,6.8731,7.362,6.8731,7.2287,4423,0
2013-06-26,6.8109,6.9708,6.8109,6.8196,3741,0
2013-06-27,6.8018,7.362,6.8018,7.2464,8023,0
2013-06-28,7.0955,7.4511,6.9887,7.4511,66014,0
2013-07-01,7.4688,7.8155,7.46,7.7709,5448,0
2013-07-02,7.7354,7.869,7.6555,7.869,2550,0
2013-07-03,7.8333,7.8956,7.6287,7.7354,1563,0
2013-07-05,7.8956,8.1346,7.6199,8.0912,13690,0
2013-07-08,8.1534,8.1534,7.869,7.9667,7620,0
2013-07-09,8.0992,8.2156,7.9872,8.1801,8970,0
2013-07-10,8.1355,8.2156,7.9667,8.2067,7593,0
2013-07-11,8.3667,8.775,8.0732,8.4468,35462,0
2013-07-12,8.5446,8.5884,8.3579,8.3936,10418,0
2013-07-15,8.4293,8.6876,8.4293,8.6516,16171,0
2013-07-16,8.6957,8.6957,6.5796,7.4153,171940,0
2013-07-17,7.4511,7.7709,7.4153,7.6111,30168,0
2013-07-18,7.5575,7.7266,7.5131,7.7087,14520,0
2013-07-19,7.6555,7.6555,7.131,7.6555,6448,0
2013-07-22,7.5755,8.1979,7.5755,8.0554,30718,0
2013-07-23,7.8155,8.5358,7.3265,8.2778,38024,0
2013-07-24,8.2689,8.8911,8.2332,8.3136,29661,0
2013-07-25,8.2866,8.5446,7.6287,8.1534,15669,0
2013-07-26,7.9311,7.9311,7.5931,7.7709,17375,0
2013-07-29,7.7087,7.7801,7.5755,7.5755,4115,0
2013-07-30,7.5844,7.9044,7.5221,7.5488,7881,0
2013-07-31,7.5131,7.7087,7.1133,7.1399,15277,0
2013-08-01,7.0775,7.291,7.0775,7.2199,7903,0
2013-08-02,7.1576,7.4955,6.8374,6.9976,11576,0
2013-08-05,6.5174,6.9442,6.5174,6.6507,2935,0
2013-08-06,6.5796,6.5796,6.5084,6.5796,1915,0
2013-08-07,6.4817,6.6152,6.4284,6.6152,5111,0
2013-08-08,6.7396,7.1665,6.3306,6.7931,4627,0
2013-08-09,6.6863,6.8908,6.6239,6.8641,8676,0
2013-08-12,6.8464,7.0063,6.8109,6.8284,4494,0
2013-08-13,6.7842,6.9798,6.5806,6.8018,9713,0
2013-08-14,6.4907,6.9798,6.4907,6.8018,3741,0
2013-08-15,6.642,7.0054,6.6063,6.6152,9821,0
2013-08-16,6.4462,6.7396,6.4462,6.5352,4906,0
2013-08-19,6.7576,6.8196,6.5528,6.5528,2938,0
2013-08-20,6.5619,6.8196,6.3486,6.5174,18496,0
2013-08-21,6.5352,6.7396,6.2328,6.2685,6216,0
2013-08-22,6.2774,6.4907,6.2774,6.3574,3171,0
2013-08-23,6.4107,6.4552,6.2238,6.4374,2359,0
2013-08-26,6.4552,6.5084,6.4462,6.4552,8299,0
2013-08-27,6.3928,6.4641,6.2597,6.3128,11374,0
2013-08-28,6.4552,6.4996,6.304,6.3219,1451,0
2013-08-29,6.4374,6.6239,6.4374,6.6239,5916,0
2013-08-30,6.5886,7.0241,6.5886,6.642,3801,0
2013-09-03,6.7931,6.9798,6.7129,6.8018,12147,0
2013-09-04,6.7931,6.9708,6.7218,6.9353,8376,0
2013-09-05,7.1221,7.1221,6.9708,7.033,5258,0
2013-09-06,7.0596,7.3441,6.9798,7.202,3352,0
2013-09-09,7.2111,8.0289,7.2111,7.9844,12345,0
2013-09-10,7.9132,8.0022,7.2999,7.7266,12650,0
2013-09-11,7.8333,7.8333,7.0596,7.291,14264,0
2013-09-12,6.9976,7.2999,6.8374,6.9529,15806,0
2013-09-13,6.9976,7.1486,6.4996,6.6507,13407,0
2013-09-16,6.8641,7.0241,6.5174,6.7041,12538,0
2013-09-17,6.7931,6.8908,6.4107,6.7753,11874,0
2013-09-18,6.8018,6.9264,6.4018,6.8552,13753,0
2013-09-19,6.8908,7.291,6.6063,7.1133,21434,0
2013-09-20,7.1133,7.4511,6.8464,7.1486,33273,0
2013-09-23,6.9708,7.46,6.9708,7.3531,15295,0
2013-09-24,7.0596,7.5221,7.0596,7.4421,9223,0
2013-09-25,7.2199,7.6377,7.2199,7.46,9496,0
2013-09-26,7.193,7.6377,7.193,7.4776,6973,0
2013-09-27,7.3976,7.6111,7.202,7.4863,3174,0
2013-09-30,7.3887,7.8067,7.0063,7.7266,12147,0
2013-10-01,7.2374,7.8244,7.1753,7.5755,12259,0
2013-10-02,7.4863,7.7533,7.4511,7.46,9560,0
2013-10-03,7.3887,7.691,6.5352,7.2641,9786,0
2013-10-04,7.2464,8.2421,6.962,7.362,15184,0
2013-10-07,7.2731,7.6287,7.193,7.3531,8885,0
2013-10-08,7.3887,7.6377,7.2287,7.282,11023,0
2013-10-09,7.3531,7.6287,6.9529,6.9887,14560,0
2013-10-10,7.131,7.4244,6.9264,7.193,15922,0
2013-10-11,7.131,7.2553,6.6773,6.9353,10523,0
2013-10-14,6.8552,7.1133,6.7486,7.0152,14914,0
2013-10-15,7.0775,7.0955,6.8018,7.0955,12478,0
2013-10-16,7.1399,7.3087,6.8731,7.1486,4498,0
2013-10-17,7.1486,7.3798,7.0241,7.3798,6636,0
2013-10-18,7.4511,7.4511,7.2199,7.3798,12822,0
2013-10-21,7.4153,7.7801,6.4018,7.5666,8885,0
2013-10-22,7.5309,7.7354,7.3798,7.6111,5513,0
2013-10-23,7.6021,7.8067,7.6021,7.7533,5398,0
2013-10-24,7.8598,8.2513,7.6466,7.8511,4612,0
2013-10-25,8.3313,8.3313,7.842,7.9044,11281,0
2013-10-28,8.0022,8.0912,7.7354,7.9132,12033,0
2013-10-29,7.9844,8.0467,7.8155,7.9489,4164,0
2013-10-30,7.7354,8.011,7.5666,7.682,5736,0
2013-10-31,7.7801,7.7801,7.3665,7.7087,9993,0
2013-11-01,7.6287,7.6287,7.1399,7.4511,20245,0
2013-11-04,6.4641,7.7,6.4641,7.4064,28796,0
2013-11-05,6.7931,7.371,6.7931,7.2641,18219,0
2013-11-06,7.3265,7.3353,6.9085,7.2464,6749,0
2013-11-07,7.1665,7.5575,7.1665,7.3441,13273,0
2013-11-08,7.371,7.9401,7.371,7.7622,4275,0
2013-11-11,7.7622,7.8244,7.5931,7.8244,9299,0
2013-11-12,7.8511,7.9222,7.6466,7.8155,5286,0
2013-11-13,7.7801,7.7801,7.202,7.6643,6411,0
2013-11-14,7.6466,7.7622,7.6111,7.6199,3598,0
2013-11-15,7.5931,7.7445,7.4421,7.7354,3711,0
2013-11-18,7.7622,7.7622,7.6287,7.6555,6297,0
2013-11-19,7.3798,7.7266,7.3798,7.6021,1729,0
2013-11-20,7.291,7.7445,7.291,7.5042,1013,0
2013-11-21,7.5755,7.6377,7.5042,7.5309,3149,0
2013-11-22,7.4955,7.7087,7.3265,7.4955,1963,0
2013-11-25,7.5844,7.8867,7.5666,7.7622,30030,0
2013-11-26,7.7801,8.0022,7.7801,7.8598,8435,0
2013-11-27,7.8778,8.0022,7.8778,7.9932,2250,0
2013-11-29,8.1001,8.4191,8.0378,8.1711,21404,0
2013-12-02,8.4024,8.4024,8.0022,8.0378,10911,0
2013-12-03,8.0554,8.109,7.5666,7.7,16334,0
2013-12-04,7.7354,7.7801,7.6199,7.6199,2698,0
2013-12-05,7.5666,8.0467,7.5666,7.6287,4498,0
2013-12-06,7.7266,7.9844,7.682,7.7445,4947,0
2013-12-09,7.7533,7.7979,7.202,7.2999,17352,0
2013-12-10,7.2999,7.5309,6.9798,7.033,31604,0
2013-12-11,7.0686,7.2464,7.0686,7.0775,7648,0
2013-12-12,7.1041,7.1486,7.0063,7.131,17848,0
2013-12-13,7.3798,7.3798,7.0063,7.0508,23733,0
2013-12-16,7.0063,7.3353,7.0063,7.1133,26117,0
2013-12-17,7.0864,7.5399,7.0864,7.2111,8211,0
2013-12-18,7.2464,7.4332,7.1133,7.4332,10460,0
2013-12-19,7.3441,7.46,7.3265,7.4153,2924,0
2013-12-20,7.4511,7.9401,7.371,7.9401,26386,0
2013-12-23,7.9401,7.9401,7.691,7.9132,6188,0
2013-12-24,7.6855,7.9089,7.6855,7.9089,2781,0
2013-12-26,7.8464,7.9713,7.8464,7.9267,1900,0
2013-12-27,7.9624,7.9624,7.748,7.8106,3246,0
2013-12-30,7.5691,7.9446,7.5691,7.8284,5818,0
2013-12-31,7.7121,7.9267,7.7121,7.8015,3357,0
2014-01-02,7.873,8.2486,7.864,8.1681,15266,0
2014-01-03,8.1681,8.4092,7.7302,8.061,17138,0
2014-01-06,8.0876,8.2486,8.0876,8.1413,3691,0
2014-01-07,8.2037,8.3736,8.177,8.1948,5818,0
2014-01-08,8.2037,8.4006,8.1413,8.1501,2796,0
2014-01-09,8.4898,8.5074,8.2216,8.2305,8616,0
2014-01-10,8.2397,8.2931,8.1321,8.1859,3132,0
2014-01-13,8.1321,8.177,8.1321,8.1413,7272,0
2014-01-14,8.177,8.4451,8.177,8.2931,1566,0
2014-01-15,8.3646,8.5875,8.1321,8.1859,14433,0
2014-01-16,8.1501,8.3144,8.1143,8.2572,2268,0
2014-01-17,8.2661,8.5074,8.1681,8.1948,5930,0
2014-01-21,8.4717,8.4717,8.2216,8.3379,4585,0
2014-01-22,8.3379,8.3379,8.1948,8.2128,1566,0
2014-01-23,8.2572,8.2572,8.1501,8.2305,10181,0
2014-01-24,8.2216,8.2661,8.1501,8.2486,9736,0
2014-01-27,8.1413,8.2572,8.1413,8.2572,2240,0
2014-01-28,8.2216,8.4092,8.2216,8.3288,12086,0
2014-01-29,8.2486,8.3916,8.2216,8.2397,9511,0
2014-01-30,8.0428,8.4451,8.0428,8.436,18129,0
2014-01-31,8.2841,8.32,8.0518,8.1681,13316,0
2014-02-03,8.1413,8.4092,8.0428,8.1413,17271,0
2014-02-04,8.4717,8.4717,8.1501,8.2128,5201,0
2014-02-05,8.1321,8.2486,8.0428,8.0966,5544,0
2014-02-06,8.1413,8.1681,8.0966,8.1681,3923,0
2014-02-07,8.2216,8.2216,7.8194,8.061,21690,0
2014-02-10,8.0518,8.1052,7.864,8.0518,8724,0
2014-02-11,8.0518,8.177,8.0428,8.1052,11600,0
2014-02-12,8.0876,8.0876,7.882,7.9893,11426,0
2014-02-13,7.9357,8.3736,7.8284,7.9357,11389,0
2014-02-14,7.9446,8.1592,7.873,7.9267,2809,0
2014-02-18,7.9534,8.2037,7.9534,8.0786,3524,0
2014-02-19,8.1413,8.1948,7.8284,7.8374,9761,0
2014-02-20,7.873,7.9534,7.8194,7.8999,7164,0
2014-02-21,7.9446,8.132,7.8374,7.8909,10821,0
2014-02-24,7.9357,7.9357,7.8374,7.8999,4920,0
2014-02-25,8.1052,8.1052,7.9,7.9893,2290,0
2014-02-26,7.9982,7.9982,7.9179,7.9267,2057,0
2014-02-27,8.0072,8.0699,8.0072,8.0699,1544,0
2014-02-28,8.0966,8.1232,7.9624,8.0249,6641,0
2014-03-03,7.9982,7.9982,7.9713,7.9713,1795,0
2014-03-04,7.9179,8.3466,7.9179,8.2216,16307,0
2014-03-05,8.1232,8.2128,8.1143,8.2037,4167,0
2014-03-06,8.3466,8.3466,8.2841,8.3021,1383,0
2014-03-07,8.2931,8.3466,8.1413,8.2037,2714,0
2014-03-10,8.1321,8.3021,8.0518,8.1232,6027,0
2014-03-11,8.2037,8.2661,8.0699,8.2037,5721,0
2014-03-12,8.1501,8.2572,8.1501,8.2572,2458,0
2014-03-13,8.1593,8.2661,8.1593,8.1859,3138,0
2014-03-14,8.2572,8.2752,8.2486,8.2752,1122,0
2014-03-17,8.3112,8.3112,8.1777,8.1948,5658,0
2014-03-18,8.2037,8.2572,8.1143,8.2572,3401,0
2014-03-19,8.3466,8.3466,8.1859,8.1859,958,0
2014-03-20,8.2486,8.2486,8.2486,8.2486,841,0
2014-03-21,8.2661,8.2661,8.1143,8.2216,15464,0
2014-03-24,8.2572,8.2572,8.2216,8.2216,3530,0
2014-03-25,8.2752,8.2752,8.1413,8.2128,3851,0
2014-03-26,8.1232,8.2661,8.1143,8.1143,5371,0
2014-03-27,8.1548,8.1725,8.0021,8.0021,10990,0
2014-03-28,8.0021,8.128,8.0021,8.0381,3590,0
2014-03-31,8.0471,8.1995,8.011,8.1725,9095,0
2014-04-01,8.0919,8.2355,8.0919,8.2268,3041,0
2014-04-02,8.2626,8.2626,8.2176,8.2176,942,0
2014-04-03,8.0648,8.0648,8.0648,8.0648,1179,0
2014-04-04,8.128,8.128,7.5181,7.9033,11408,0
2014-04-07,7.9033,7.9033,7.6517,7.67,3691,0
2014-04-08,7.8044,7.8044,7.3913,7.4903,12241,0
2014-04-09,7.5441,7.6249,7.4722,7.5441,3362,0
2014-04-10,7.4095,7.4722,7.1936,7.1936,11246,0
2014-04-11,7.1221,7.562,7.1221,7.4632,21514,0
2014-04-14,7.5441,7.5979,7.3016,7.562,12804,0
2014-04-15,7.8853,7.8853,7.445,7.6069,11076,0
2014-04-16,7.6786,7.6968,7.445,7.6249,3749,0
2014-04-17,7.5891,7.67,7.3734,7.6429,2676,0
2014-04-21,7.9392,7.9482,7.571,7.7684,4295,0
2014-04-22,7.7777,7.8495,7.661,7.8495,4411,0
2014-04-23,7.9392,7.9392,7.4542,7.4903,9927,0
2014-04-24,7.3646,7.7327,7.3646,7.4274,8611,0
2014-04-25,7.3554,7.4903,7.1401,7.1579,6080,0
2014-04-28,7.1579,7.3904,7.0052,7.1401,5260,0
2014-04-29,7.2027,7.2299,6.9695,7.014,8663,0
2014-04-30,7.0321,7.0502,6.8435,6.9154,7619,0
2014-05-01,6.8796,7.068,6.5743,6.655,14950,0
2014-05-02,6.8616,6.8616,6.5831,6.7178,7206,0
2014-05-05,6.7985,6.9605,6.7358,6.7536,6686,0
2014-05-06,6.7358,6.8255,6.5203,6.5203,14785,0
2014-05-07,6.5291,6.5867,6.1519,6.4483,12067,0
2014-05-08,6.727,6.727,6.1162,6.26,10734,0
2014-05-09,6.2149,6.4035,5.9419,6.4035,8346,0
2014-05-12,6.3497,6.9783,6.3497,6.6908,16979,0
2014-05-13,6.1791,6.8078,6.1791,6.7716,11891,0
2014-05-14,6.8884,7.5801,6.5561,6.5743,26244,0
2014-05-15,6.8796,7.0052,6.4215,6.601,20373,0
2014-05-16,6.628,6.8078,6.5451,6.6908,8042,0
2014-05-19,6.9605,6.9605,6.4933,6.6102,8810,0
2014-05-20,6.4933,6.5113,6.3497,6.4126,12344,0
2014-05-21,6.4574,7.0636,6.2508,6.3046,9068,0
2014-05-22,6.3855,6.6459,6.2237,6.3316,10338,0
2014-05-23,6.3587,6.4215,6.2061,6.2689,6232,0
2014-05-27,6.3497,6.6326,6.3497,6.4395,6923,0
2014-05-28,6.5473,6.5599,6.3227,6.3227,5907,0
2014-05-29,6.5651,6.9513,6.1252,6.2149,15301,0
2014-05-30,6.2419,6.3676,5.8914,6.2777,25453,0
2014-06-02,6.2689,6.2956,6.1162,6.1252,6372,0
2014-06-03,6.1162,6.2508,5.7389,5.9904,22011,0
2014-06-04,5.9814,6.098,5.6132,5.712,16710,0
2014-06-05,5.7659,5.7659,5.4874,5.5504,18571,0
2014-06-06,5.5504,5.9184,5.1732,5.4874,25984,0
2014-06-09,5.5683,5.8914,5.4784,5.5862,15039,0
2014-06-10,5.6311,5.703,5.4964,5.5143,12805,0
2014-06-11,5.6222,5.7659,5.5054,5.5772,13930,0
2014-06-12,5.8423,5.8961,5.4425,5.4516,16993,0
2014-06-13,5.4874,5.6311,5.3168,5.4784,16833,0
2014-06-16,5.4066,5.7299,5.4066,5.6132,12537,0
2014-06-17,5.7478,5.932,5.2448,5.3436,20268,0
2014-06-18,5.4694,5.5504,5.3078,5.3168,19855,0
2014-06-19,5.3168,5.4245,5.0922,5.1283,27354,0
2014-06-20,5.164,5.164,4.8141,4.8676,59304,0
2014-06-23,4.9307,5.3153,4.8676,5.0114,47161,0
2014-06-24,5.0653,5.0922,4.8497,4.8676,32133,0
2014-06-25,4.8676,5.0293,4.8141,4.8228,25845,0
2014-06-26,4.7689,5.2179,4.7689,4.8857,12499,0
2014-06-27,4.8947,5.2741,4.8228,5.2269,564569,0
2014-06-30,5.5772,5.7389,5.2448,5.703,37484,0
2014-07-01,5.8377,6.4483,5.5772,6.1429,43362,0
2014-07-02,6.1968,6.5203,6.0803,6.4215,33738,0
2014-07-03,6.5831,6.7178,6.3587,6.5382,17635,0
2014-07-07,6.5651,6.5651,6.0893,6.2777,21103,0
2014-07-08,6.2237,6.3045,5.8467,6.0893,21657,0
2014-07-09,6.1968,6.2866,6.1039,6.2508,6037,0
2014-07-10,6.0893,6.0893,5.9725,6.0533,3760,0
2014-07-11,5.9634,6.179,5.721,6.0352,11150,0
2014-07-14,6.1429,6.3855,6.134,6.2328,13107,0
2014-07-15,6.2956,6.3406,6.1252,6.2061,3584,0
2014-07-16,6.2328,6.3316,6.2061,6.2328,7276,0
2014-07-17,6.3227,6.3316,6.0082,6.0172,24739,0
2014-07-18,6.1252,6.2866,6.098,6.2237,8374,0
2014-07-21,6.1879,6.1879,6.0441,6.1252,984,0
2014-07-22,6.0441,6.0893,5.9814,6.0893,4654,0
2014-07-23,5.685,6.3046,5.685,6.0488,5742,0
2014-07-24,5.64,6.1519,5.64,5.6714,15140,0
2014-07-25,5.703,6.134,5.2897,5.6311,4845,0
2014-07-28,5.6222,6.0441,5.6222,5.8873,13719,0
2014-07-29,5.6223,6.0533,5.6223,5.64,13978,0
2014-07-30,5.7746,5.9366,5.6222,5.667,4651,0
2014-07-31,5.4964,5.7836,5.4874,5.4964,6561,0
2014-08-01,5.4874,5.9545,5.4874,5.4964,10864,0
2014-08-04,5.5233,5.5818,5.4884,5.4964,2532,0
2014-08-05,5.4964,5.7659,5.4874,5.4964,2773,0
2014-08-06,5.4964,5.8646,5.4964,5.64,4762,0
2014-08-07,5.7299,5.7568,5.4874,5.5413,11828,0
2014-08-08,5.5143,5.703,5.3974,5.5862,17932,0
2014-08-11,5.6222,5.721,5.4156,5.4874,22397,0
2014-08-12,5.7478,5.7478,5.2091,5.4694,21277,0
2014-08-13,5.667,5.7746,5.3436,5.4066,9619,0
2014-08-14,5.64,5.6761,5.3751,5.4156,5645,0
2014-08-15,5.3974,5.7299,5.3887,5.4964,7355,0
2014-08-18,5.5324,5.7021,5.5143,5.5862,3489,0
2014-08-19,5.6222,5.6849,5.3528,5.5143,6563,0
2014-08-20,5.3887,5.5143,5.3436,5.4784,10236,0
2014-08-21,5.5143,5.5143,5.3797,5.4784,3624,0
2014-08-22,5.5504,5.5504,5.4066,5.4066,3158,0
2014-08-25,5.595,5.6041,5.4605,5.4605,1534,0
2014-08-26,5.6132,5.658,5.4066,5.4066,4487,0
2014-08-27,5.5143,5.5143,5.3974,5.4605,7819,0
2014-08-28,5.64,5.6761,5.3974,5.4874,9612,0
2014-08-29,5.4605,5.649,5.4605,5.4874,3913,0
2014-09-02,5.5143,5.649,5.4874,5.4964,5021,0
2014-09-03,5.4964,5.5683,5.4874,5.4964,1728,0
2014-09-05,5.4964,5.5054,5.4605,5.4605,1058,0
2014-09-08,5.5772,5.9455,5.4874,5.703,14464,0
2014-09-09,5.9725,5.9725,5.5683,5.7389,3593,0
2014-09-10,5.8825,5.8971,5.721,5.7568,10431,0
2014-09-11,5.9275,6.1252,5.7836,5.8467,4415,0
2014-09-12,6.0441,6.26,5.4874,5.5413,19794,0
2014-09-15,5.5232,5.5232,5.3887,5.3887,12977,0
2014-09-16,5.6132,5.6222,5.3974,5.3974,8809,0
2014-09-17,5.3974,5.4065,5.191,5.2269,10141,0
2014-09-18,5.2991,5.2991,4.9397,4.9487,12336,0
2014-09-19,4.9397,4.9397,4.6523,4.7329,61364,0
2014-09-22,4.7329,4.8272,4.724,4.7599,4432,0
2014-09-23,4.8497,4.9397,4.7869,4.8676,4012,0
2014-09-24,4.8676,4.9397,4.8676,4.8767,789,0
2014-09-25,4.8947,4.9397,4.8947,4.9216,1744,0
2014-09-26,4.9351,4.9805,4.8174,4.8174,2126,0
2014-09-29,4.8898,4.9714,4.8898,4.9171,597,0
2014-09-30,4.9705,4.9705,4.8265,4.8537,3495,0
2014-10-01,4.9262,4.9714,4.8174,4.8265,4658,0
2014-10-02,4.9714,4.9714,4.8265,4.899,8001,0
2014-10-03,4.9082,4.9805,4.8719,4.9082,2998,0
2014-10-06,4.8358,4.9262,4.8174,4.9171,2126,0
2014-10-07,4.899,4.9896,4.8719,4.8898,1906,0
2014-10-08,4.8719,4.9896,4.8537,4.9125,6492,0
2014-10-09,5.0982,5.0982,4.8719,4.9171,8770,0
2014-10-10,5.2068,5.252,5.0077,5.0167,11643,0
2014-10-13,5.1343,5.361,4.9082,4.9399,5508,0
2014-10-14,5.1525,5.1706,4.9082,4.9082,6156,0
2014-10-15,4.9082,5.2794,4.8358,4.8358,14718,0
2014-10-16,4.7992,5.2485,4.7992,4.9441,11339,0
2014-10-17,5.0077,5.1706,4.8809,5.0167,4428,0
2014-10-20,5.0982,5.0982,4.9082,4.9532,5546,0
2014-10-21,5.0982,5.1163,4.9805,4.9896,3997,0
2014-10-22,5.0437,5.1163,4.9805,4.9805,5268,0
2014-10-23,4.9805,4.9805,4.7269,4.8082,15191,0
2014-10-24,4.9714,4.9714,4.6635,4.6635,7964,0
2014-10-27,4.6998,4.6998,4.4827,4.4827,4325,0
2014-10-28,4.9351,4.9351,4.4827,4.5097,12456,0
2014-10-29,4.9204,4.9204,4.4009,4.4371,14877,0
2014-10-30,4.4371,4.4371,4.401,4.4371,2236,0
2014-10-31,4.5733,4.5733,4.1653,4.3286,9604,0
2014-11-03,4.6271,4.6271,4.256,4.256,10979,0
2014-11-04,4.3014,4.3104,4.2653,4.2653,2546,0
2014-11-05,4.2831,4.5186,4.1295,4.238,21145,0
2014-11-06,4.2199,4.2653,4.1836,4.247,6698,0
2014-11-07,4.2016,4.3014,4.0749,4.3014,21033,0
2014-11-10,4.256,4.3286,4.1474,4.1474,6083,0
2014-11-11,4.2016,4.3286,4.1474,4.3286,2661,0
2014-11-12,4.3466,4.3466,4.3286,4.3419,3248,0
2014-11-13,4.3466,4.3919,4.3466,4.3646,3689,0
2014-11-17,4.3737,4.5547,4.2741,4.5547,3608,0
2014-11-18,4.6816,4.9713,4.6635,4.9441,9354,0
2014-11-19,5.0709,5.1977,5.0528,5.0709,18824,0
2014-11-20,5.2068,5.3064,4.8175,4.9624,15195,0
2014-11-21,5.3154,5.4333,4.4193,4.8447,8412,0
2014-11-24,4.9441,5.4152,4.9441,5.1343,8480,0
2014-11-25,5.2048,5.2048,5.062,5.062,1494,0
2014-11-26,4.9896,5.3789,4.9896,4.9896,1826,0
2014-11-28,5.0257,5.0257,4.6183,4.8082,5356,0
2014-12-01,4.8898,4.9987,4.8719,4.9987,1045,0
2014-12-02,4.8447,4.8447,4.6183,4.7089,4911,0
2014-12-03,4.6184,4.9896,4.6184,4.8447,4328,0
2014-12-04,4.8447,5.0167,4.8447,4.9987,2145,0
2014-12-05,4.7992,5.0167,4.7992,5.0077,1762,0
2014-12-08,4.9896,4.9896,4.8724,4.8724,1219,0
2014-12-09,4.8719,4.8719,4.8719,4.8719,345,0
2014-12-10,4.7992,5.0077,4.7992,4.8265,1052,0
2014-12-11,4.9082,4.9082,4.7992,4.7992,2029,0
2014-12-12,4.6545,4.6908,4.6183,4.6908,1808,0
2014-12-15,4.5278,4.7089,4.41,4.582,7626,0
2014-12-16,4.3015,4.899,4.3015,4.8082,6036,0
2014-12-17,4.3828,4.3828,4.3828,4.3828,259,0
2014-12-18,4.4463,4.5007,4.3466,4.5007,12167,0
2014-12-19,4.4552,5.0167,4.3104,4.6002,4830,0
2014-12-22,4.6816,4.9805,4.5641,4.7992,15960,0
2014-12-23,4.8358,4.8358,4.7813,4.7814,2242,0
2014-12-24,4.7904,4.9167,4.7269,4.7269,7267,0
2014-12-29,5.0419,5.0419,4.6767,4.8959,807,0
2014-12-31,4.6311,4.6674,4.6219,4.6674,7583,0
2015-01-02,4.6674,4.6674,4.4025,4.5852,4113,0
2015-01-05,4.6401,4.905,4.3753,4.832,7408,0
2015-01-06,4.6675,4.8959,4.6675,4.832,1214,0
2015-01-07,4.8959,5.0605,4.6585,4.7406,14334,0
2015-01-08,4.8684,4.8684,4.6312,4.7864,2719,0
2015-01-09,4.7224,4.7224,4.6949,4.7041,1446,0
2015-01-12,4.7315,5.0419,4.7269,5.0419,9890,0
2015-01-13,4.9509,5.0328,4.8411,4.969,4102,0
2015-01-14,4.7041,5.0419,4.7041,4.7041,11462,0
2015-01-15,4.9141,4.9461,4.6585,4.6585,7304,0
2015-01-16,4.7587,4.7955,4.5761,4.7955,5012,0
2015-01-20,4.7956,4.8959,4.6585,4.6585,6596,0
2015-01-21,4.6949,4.9325,4.5852,4.6949,6678,0
2015-01-23,4.7041,4.7406,4.6949,4.7406,1752,0
2015-01-26,4.7771,4.8411,4.6585,4.8228,3456,0
2015-01-27,4.8228,4.8228,4.7041,4.7864,2304,0
2015-01-28,4.8776,5.0419,4.7771,4.8593,12480,0
2015-01-29,5.0238,5.0512,4.8684,5.0512,4105,0
2015-01-30,5.0457,5.0457,4.7864,4.7864,263,0
2015-02-02,4.8411,4.8867,4.8046,4.8867,1095,0
2015-02-03,4.7497,4.7864,4.7224,4.7864,692,0
2015-02-04,4.7955,5.0512,4.7224,4.8228,4691,0
2015-02-05,4.955,4.955,4.7315,4.8046,903,0
2015-02-06,4.7955,4.7955,4.6949,4.6949,1516,0
2015-02-09,4.6949,4.7497,4.6949,4.7411,684,0
2015-02-10,4.8228,4.832,4.6585,4.7224,6709,0
2015-02-11,4.7041,4.7041,4.4025,4.6311,11763,0
2015-02-12,4.6674,4.6949,4.6401,4.6401,1961,0
2015-02-17,4.6129,4.8139,4.6129,4.6767,1013,0
2015-02-18,4.6128,4.6311,4.6128,4.6311,1434,0
2015-02-19,4.6219,4.6767,4.6219,4.6674,2145,0
2015-02-20,4.6311,4.6858,4.494,4.5852,7683,0
2015-02-23,4.6128,4.6128,4.5488,4.5488,3170,0
2015-02-24,4.6219,4.6859,4.6219,4.6767,2144,0
2015-02-25,4.5579,4.6949,4.5579,4.6858,1618,0
2015-02-26,4.5852,4.6585,4.5852,4.6492,593,0
2015-02-27,4.567,4.6128,4.567,4.5852,1897,0
2015-03-03,4.6767,4.6767,4.6311,4.6311,1095,0
2015-03-04,4.6767,4.6767,4.6311,4.6311,548,0
2015-03-05,4.6219,4.6219,4.6128,4.6219,1643,0
2015-03-06,4.7315,4.7497,4.6492,4.7497,2517,0
2015-03-09,4.8411,4.8411,4.8411,4.8411,108,0
2015-03-10,4.7224,4.8411,4.5945,4.6767,4707,0
2015-03-11,4.6401,4.832,4.6219,4.7771,1424,0
2015-03-12,4.6674,4.8046,4.6674,4.6767,1204,0
2015-03-13,4.6767,4.8139,4.6767,4.7587,1752,0
2015-03-16,4.7497,4.7955,4.6949,4.7041,2957,0
2015-03-17,4.7224,4.7224,4.6674,4.6767,328,0
2015-03-18,4.5945,4.7224,4.5945,4.7132,11606,0
2015-03-19,4.7041,4.7497,4.6128,4.6128,5036,0
2015-03-20,4.6585,4.6585,4.5214,4.5214,2409,0
2015-03-23,4.6128,4.6219,4.4848,4.4848,4489,0
2015-03-24,4.4848,4.5578,4.4392,4.4392,5036,0
2015-03-25,4.43,4.7224,4.43,4.5488,766,0
2015-03-27,4.6087,4.6087,4.6087,4.6087,107,0
2015-03-30,4.6087,4.6087,4.6087,4.6087,433,0
2015-03-31,4.7195,4.7654,4.6271,4.6271,4427,0
2015-04-01,4.71,4.71,4.6364,4.6364,325,0
2015-04-02,4.6364,4.6364,4.6364,4.6364,433,0
2015-04-06,4.7471,4.7471,4.6271,4.6271,4665,0
2015-04-07,4.7471,4.7471,4.6271,4.6364,12155,0
2015-04-13,4.7009,4.7009,4.4981,4.5442,2386,0
2015-04-14,4.5442,4.5442,4.5442,4.5442,218,0
2015-04-15,4.5165,4.7746,4.5165,4.7746,7797,0
2015-04-16,4.6455,4.6455,4.6087,4.6087,2746,0
2015-04-20,4.535,4.6271,4.535,4.6087,1667,0
2015-04-21,4.5534,4.5622,4.5534,4.5622,442,0
2015-04-22,4.5627,4.5627,4.5165,4.5165,1737,0
2015-04-23,4.6087,4.6271,4.6087,4.6087,1626,0
2015-04-24,4.7009,4.7009,4.6087,4.6455,896,0
2015-04-27,4.6364,4.6364,4.5534,4.5627,3581,0
2015-04-29,4.4521,4.5165,4.4521,4.5074,1953,0
2015-04-30,4.5074,4.5074,4.443,4.4704,1626,0
2015-05-05,4.6455,4.6455,4.6455,4.6455,542,0
2015-05-06,4.673,4.7378,4.5165,4.5165,11904,0
2015-05-07,4.5294,4.5294,4.4704,4.4887,2968,0
2015-05-08,4.4704,4.6548,4.4704,4.6548,125850,0
2015-05-11,4.6087,4.6271,4.5074,4.5902,10631,0
2015-05-12,4.5902,4.5995,4.4704,4.5902,7835,0
2015-05-14,4.6087,4.6087,4.5902,4.6087,6400,0
2015-05-15,4.6087,4.6455,4.5534,4.6455,6752,0
2015-05-18,4.5258,4.5258,4.4981,4.5165,5722,0
2015-05-19,4.5442,4.5534,4.4981,4.5258,4583,0
2015-05-20,4.4335,4.5165,4.4335,4.5165,542,0
2015-05-28,4.5165,4.5534,3.8989,4.2492,16371,0
2015-05-29,4.2402,4.2402,4.157,4.157,3907,0
2015-06-01,4.2031,4.2031,4.1814,4.194,2128,0
2015-06-02,4.194,4.2123,4.194,4.2115,2062,0
2015-06-04,4.2585,4.286,4.2585,4.2585,1193,0
2015-06-05,4.2216,4.2216,4.2216,4.2216,542,0
2015-06-08,4.5627,4.5627,4.3691,4.3691,1626,0
2015-06-09,4.5995,4.5995,4.5995,4.5995,193,0
2015-06-10,4.5901,4.7008,4.3323,4.6087,5424,0
2015-06-11,4.6087,4.6087,4.2502,4.3599,690,0
2015-06-12,4.2308,4.443,4.2308,4.443,867,0
2015-06-15,4.3967,4.3967,4.3782,4.3782,3256,0
2015-06-16,4.2124,4.4797,4.2124,4.4797,433,0
2015-06-17,4.4797,4.4797,4.4704,4.4704,1411,0
2015-06-18,4.2492,4.4243,4.2402,4.2953,5207,0
2015-06-19,4.2585,4.3231,4.1478,4.3231,14539,0
2015-06-22,4.3137,4.3137,4.3045,4.3137,1302,0
2015-06-23,4.2695,4.3137,4.1497,4.3137,3408,0
2015-06-24,4.3045,4.443,4.2768,4.4243,5752,0
2015-06-25,4.1662,4.5074,4.1662,4.4981,1193,0
2015-06-26,4.2981,4.3724,4.1307,4.1307,7953,0
2015-06-30,4.1585,4.3723,4.1585,4.3075,952,0
2015-07-01,4.2702,4.2981,4.2702,4.2981,428,0
2015-07-07,4.1585,4.1772,4.1399,4.1772,967,0
2015-07-08,4.0562,4.0841,4.0562,4.0841,322,0
2015-07-09,4.1213,4.1213,4.019,4.0469,8169,0
2015-07-10,4.0562,4.0841,4.0562,4.0748,537,0
2015-07-13,4.1028,4.1028,4.0562,4.0562,5911,0
2015-07-14,4.0562,4.0562,4.0562,4.0562,376,0
2015-07-15,4.0562,4.0562,4.0562,4.0562,705,0
2015-07-16,4.112,4.112,4.1028,4.112,2042,0
2015-07-17,4.0934,4.112,4.0934,4.112,2042,0
2015-07-20,4.0655,4.0655,4.0655,4.0655,216,0
2015-07-28,4.0562,4.0562,4.0562,4.0562,428,0
2015-07-29,4.0562,4.0655,4.0562,4.0655,645,0
2015-07-30,4.0562,4.0562,4.0562,4.0562,322,0
2015-08-05,4.0469,4.0469,3.9166,3.9166,645,0
2015-08-07,3.9166,3.9166,3.9166,3.9166,216,0
2015-08-10,3.9166,4.0375,3.9166,3.9261,2794,0
2015-08-11,4.0098,4.0841,4.0003,4.0655,4925,0
2015-08-13,4.1865,4.3817,4.1865,4.3817,1398,0
2015-08-14,4.2981,4.6517,4.2981,4.6517,428,0
2015-08-17,4.5121,4.5121,4.5121,4.5121,428,0
2015-08-18,4.2702,4.2702,4.2702,4.2702,537,0
2015-08-19,4.605,4.605,4.2702,4.5121,1611,0
2015-08-20,4.5121,4.5121,4.5121,4.5121,106,0
2015-08-24,4.0003,4.0003,3.9445,3.9538,1622,0
2015-08-25,3.7678,4.326,3.7678,3.9538,3008,0
2015-08-26,3.7957,3.8235,3.7957,3.8235,322,0
2015-08-27,3.8144,3.87,3.8144,3.87,322,0
2015-08-28,3.7863,3.7863,3.7863,3.7863,216,0
2015-08-31,3.7957,3.8235,3.7213,3.7213,8922,0
2015-09-01,3.6841,3.9538,3.6841,3.9445,860,0
2015-09-02,3.9445,3.9445,3.7213,3.7213,1289,0
2015-09-03,3.7213,3.7213,3.7213,3.7213,106,0
2015-09-04,3.7213,3.7213,3.7213,3.7213,1181,0
2015-09-08,3.6841,3.9073,3.6841,3.9073,2688,0
2015-09-09,3.9073,3.9073,3.5353,3.5445,8922,0
2015-09-10,3.5445,3.8608,3.5445,3.8514,501,0
2015-09-11,3.5537,3.7306,3.5537,3.5537,860,0
2015-09-14,3.5353,3.5353,3.5353,3.5353,106,0
2015-09-15,3.7213,3.8794,3.7213,3.8794,537,0
2015-09-16,3.7213,3.7213,3.5537,3.6747,5696,0
2015-09-17,3.5353,3.6283,3.5353,3.6283,341,0
2015-09-18,3.591,3.7957,3.5353,3.7957,5159,0
2015-09-21,3.7678,3.7678,3.7678,3.7678,428,0
2015-09-22,3.6656,3.8144,3.6656,3.7771,4623,0
2015-09-23,3.6095,3.6095,3.5816,3.5816,480,0
2015-09-24,3.8608,3.8889,3.5725,3.8144,2220,0
2015-09-25,3.6747,3.805,3.6747,3.805,860,0
2015-10-01,3.9132,3.9132,3.5274,3.5652,1064,0
2015-10-02,3.6684,3.7251,3.6121,3.6121,424,0
2015-10-05,3.7627,3.8644,3.7627,3.8568,1746,0
2015-10-06,3.7627,3.8472,3.7627,3.8472,3934,0
2015-10-07,3.8472,3.8472,3.7627,3.7627,522,0
2015-10-08,3.8472,3.8472,3.8472,3.8472,105,0
2015-10-09,3.8098,3.8944,3.8098,3.8756,2659,0
2015-10-12,4.1766,4.2048,4.1578,4.1578,1162,0
2015-10-13,4.0731,4.0731,3.8098,3.8098,1275,0
2015-10-14,3.8568,4.0168,3.8568,4.0168,214,0
2015-10-15,3.951,4.0731,3.951,4.0731,851,0
2015-10-16,4.1297,4.1297,3.8472,4.0261,13181,0
2015-10-19,4.0589,4.0589,4.0589,4.0589,215,0
2015-10-20,3.8472,4.1297,3.8472,3.951,3614,0
2015-10-21,3.9978,4.1014,3.9978,4.0918,2445,0
2015-10-22,4.0353,4.0449,4.0353,4.0449,319,0
2015-10-23,3.9039,4.1201,3.9039,4.1201,1914,0
2015-10-27,4.0918,4.0918,4.0918,4.0918,214,0
2015-10-28,3.9039,3.9039,3.9039,3.9039,956,0
2015-11-02,3.9696,3.9696,3.7343,3.8381,2913,0
2015-11-03,3.8098,4.0918,3.5746,3.6592,12661,0
2015-11-04,3.7722,3.7787,3.678,3.678,5229,0
2015-11-05,3.678,3.7061,3.678,3.678,2340,0
2015-11-06,3.6311,3.6311,3.2454,3.2735,5742,0
2015-11-09,3.4181,3.6966,3.4181,3.6876,1593,0
2015-11-10,3.4523,3.7251,3.4523,3.7251,2551,0
2015-11-12,3.6592,3.6592,3.5652,3.5652,1168,0
2015-11-16,3.6403,3.6497,3.6403,3.6403,742,0
2015-11-17,3.5746,3.5746,3.5274,3.5274,319,0
2015-11-18,3.5746,3.5746,3.5746,3.5746,105,0
2015-11-19,3.5274,3.5934,3.5274,3.5274,2551,0
2015-11-20,3.5746,3.5746,3.5746,3.5746,6378,0
2015-11-23,3.6121,3.6121,3.537,3.537,956,0
2015-11-25,3.5274,3.6027,3.3205,3.3205,1064,0
2015-11-27,3.5274,3.6311,3.5181,3.6311,2125,0
2015-11-30,3.7157,3.7157,3.7157,3.7157,2551,0
2015-12-01,3.7157,3.7157,3.7157,3.7157,958,0
2015-12-02,3.6684,3.6684,3.6684,3.6684,141,0
2015-12-03,3.6027,3.6027,3.6027,3.6027,214,0
2015-12-04,3.744,3.744,3.6216,3.6684,5954,0
2015-12-07,3.5838,3.6027,3.3959,3.3959,8398,0
2015-12-08,3.4148,3.5274,3.3864,3.3864,8887,0
2015-12-09,3.3864,3.4052,3.2922,3.3018,6059,0
2015-12-10,3.3393,3.4052,3.3393,3.3488,5954,0
2015-12-11,3.3018,3.3864,3.1136,3.1606,8930,0
2015-12-14,3.4052,3.4052,2.5867,2.8502,32726,0
2015-12-15,3.1042,3.2454,2.8314,2.8784,6696,0
2015-12-16,2.8502,3.2547,2.8502,2.8597,15308,0
2015-12-17,2.8784,3.5181,2.8784,3.1889,16797,0
2015-12-18,3.0855,3.5274,3.0572,3.3959,68568,0
2015-12-21,3.4805,3.4805,3.3018,3.3864,1383,0
2015-12-22,3.4805,3.49,3.3901,3.49,5713,0
2015-12-23,3.3393,3.49,3.3205,3.3393,5529,0
2015-12-24,3.49,3.5274,3.3583,3.3583,5279,0
2015-12-28,3.3583,3.5274,3.3583,3.3769,2590,0
2015-12-29,3.5723,3.5723,3.3818,3.5247,7102,0
2015-12-30,3.5199,3.5199,3.4771,3.5056,734,0
2015-12-31,3.658,3.658,2.9244,3.42,5059,0
2016-01-04,3.3342,3.3342,3.2866,3.2866,1013,0
2016-01-05,3.3151,3.4103,3.1627,3.4103,526,0
2016-01-06,3.7534,3.8104,3.4295,3.4295,2625,0
2016-01-07,3.5056,3.5056,3.3151,3.42,3457,0
2016-01-08,3.6009,3.6101,3.2008,3.2008,5389,0
2016-01-11,3.4342,3.5628,3.3532,3.4866,6498,0
2016-01-12,3.5391,3.5915,3.2008,3.2008,6792,0
2016-01-13,3.3818,3.4771,3.3151,3.4771,492,0
2016-01-14,3.296,3.3818,3.1913,3.3818,1379,0
2016-01-15,3.5436,3.5436,3.296,3.3922,3103,0
2016-01-19,3.4295,3.4579,3.3532,3.4579,629,0
2016-01-20,3.3532,3.4009,3.0483,3.0483,786,0
2016-01-21,3.0579,3.1532,3.0579,3.115,865,0
2016-01-25,3.2675,3.4676,3.2675,3.3432,1033,0
2016-01-26,3.1723,3.1723,3.0579,3.1436,2144,0
2016-01-29,3.3247,3.3247,3.3056,3.3056,419,0
2016-02-02,3.3056,3.3056,3.0675,3.0675,737,0
2016-02-03,3.0579,3.0579,3.0483,3.0483,1473,0
2016-02-08,3.0483,3.0483,2.9055,2.9341,4486,0
2016-02-11,2.9435,2.9435,2.9435,2.9435,525,0
2016-02-12,3.1436,3.3818,3.096,3.3151,6730,0
2016-02-16,3.2199,3.2199,3.1913,3.1913,223,0
2016-02-17,3.258,3.3056,3.0675,3.0675,17661,0
2016-02-18,3.0864,3.1207,3.0579,3.1207,3628,0
2016-02-19,3.0771,3.0771,3.0579,3.0579,6838,0
2016-02-22,3.1723,3.1723,3.1723,3.1723,4703,0
2016-02-23,3.0198,3.4294,3.0102,3.2009,28166,0
2016-02-24,3.0771,3.3247,3.0771,3.3247,210,0
2016-02-25,3.2388,3.2388,3.1342,3.1342,629,0
2016-02-26,3.2388,3.5056,3.2388,3.5056,1180,0
2016-03-02,3.3922,3.3922,3.3922,3.3922,292,0
2016-03-03,3.515,3.5247,3.5029,3.5247,999,0
2016-03-04,3.5247,3.5247,3.3724,3.3724,1613,0
2016-03-08,3.3626,3.6102,3.3532,3.6102,7010,0
2016-03-09,3.496,3.5817,3.496,3.5151,4941,0
2016-03-10,3.5056,3.5056,3.496,3.496,347,0
2016-03-14,3.439,3.439,3.439,3.439,329,0
2016-03-17,3.4285,3.4285,3.4285,3.4285,438,0
2016-03-18,3.5247,3.5436,3.3532,3.3532,10153,0
2016-03-21,3.5247,3.82,3.4009,3.4103,32480,0
2016-03-22,3.7152,3.7152,3.6389,3.6389,481,0
2016-03-28,3.62,3.62,3.62,3.62,524,0
2016-03-29,3.4417,3.5018,3.3982,3.403,5006,0
2016-03-31,3.4994,3.4994,3.3838,3.3838,5922,0
2016-04-01,3.5091,3.6247,3.5091,3.5283,2696,0
2016-04-04,3.5727,3.5727,3.5092,3.5092,1134,0
2016-04-05,3.6045,3.6537,3.5983,3.6537,2990,0
2016-04-06,3.6441,3.6441,3.6441,3.6441,2067,0
2016-04-07,3.5092,3.5092,3.5092,3.5092,198,0
2016-04-08,3.5092,3.5092,3.5092,3.5092,529,0
2016-04-11,3.5092,3.6537,3.5092,3.567,1527,0
2016-04-12,3.6729,3.6729,3.567,3.6441,777,0
2016-04-13,3.6633,3.6633,3.6441,3.6537,311,0
2016-04-14,3.5188,3.5188,3.5187,3.5188,2067,0
2016-04-15,3.6344,3.6537,3.5283,3.5283,2661,0
2016-04-18,3.6055,3.6055,3.5092,3.5092,6062,0
2016-04-19,3.5381,3.5861,3.5235,3.567,1374,0
2016-04-20,3.5187,3.5572,3.5092,3.5187,4302,0
2016-04-22,3.5092,3.5861,3.5092,3.5861,327,0
2016-04-25,3.6251,3.6251,3.5766,3.5766,1819,0
2016-04-26,3.6247,3.6247,3.5861,3.6151,732,0
2016-04-27,3.6247,3.6825,3.6247,3.6825,1464,0
2016-04-28,3.6719,3.6826,3.6719,3.6826,9097,0
2016-04-29,3.7019,3.7019,3.7019,3.7019,254,0
2016-05-02,3.567,3.6441,3.5477,3.5572,5146,0
2016-05-03,3.5931,3.7212,3.5187,3.5187,4019,0
2016-05-04,3.7116,4.1211,3.5092,4.0201,13109,0
2016-05-05,3.9525,3.9525,3.839,3.885,4036,0
2016-05-06,3.8947,3.9525,3.8947,3.9525,2873,0
2016-05-09,4.0975,4.1067,4.0329,4.0972,11847,0
2016-05-10,4.1067,4.1067,3.9669,4.0971,6558,0
2016-05-11,4.0586,4.1357,4.0585,4.1357,2581,0
2016-05-12,4.0971,4.0971,4.0682,4.0682,2074,0
2016-05-17,4.0946,4.2707,4.0946,4.0971,829,0
2016-05-18,4.1067,4.1067,4.0971,4.0971,2386,0
2016-05-19,4.0971,4.2804,3.8851,4.1261,4108,0
2016-05-20,4.2899,4.2899,3.8561,4.2898,2422,0
2016-05-23,4.2899,4.584,4.2877,4.3286,8364,0
2016-05-24,4.7777,4.8199,4.367,4.6273,887,0
2016-05-25,4.5407,4.7217,4.5407,4.7217,260,0
2016-05-26,4.5407,4.6755,4.3477,4.6755,4887,0
2016-05-27,4.261,4.6852,4.261,4.502,1326,0
2016-05-31,4.5984,4.608,4.4923,4.531,7842,0
2016-06-01,4.6948,4.7045,4.5803,4.5984,1971,0
2016-06-02,4.5983,4.5984,4.3767,4.4634,586,0
2016-06-03,4.3188,4.7141,4.3188,4.5407,519,0
2016-06-06,4.6382,4.7124,4.6273,4.7124,1698,0
2016-06-07,4.637,4.6659,4.531,4.608,3557,0
2016-06-09,4.5407,4.583,4.4055,4.4055,3021,0
2016-06-10,4.4889,4.4889,4.396,4.4634,2035,0
2016-06-13,4.6659,4.6659,4.6273,4.6273,1914,0
2016-06-15,4.6129,4.7044,4.531,4.531,1166,0
2016-06-16,4.531,4.531,4.4829,4.4829,8617,0
2016-06-17,4.5598,4.7045,4.4055,4.4055,2090,0
2016-06-20,4.4829,4.4829,4.4829,4.4829,699,0
2016-06-21,4.4924,4.5117,4.4829,4.4829,3252,0
2016-06-22,4.4923,4.617,4.4923,4.617,2136,0
2016-06-23,4.6141,4.6563,4.396,4.396,5320,0
2016-06-24,4.5888,4.7045,4.4357,4.7045,4646,0
2016-06-27,4.4731,4.6947,4.3478,4.3478,1965,0
2016-06-28,4.3917,4.5473,4.3332,4.5181,977,0
2016-06-29,4.4793,4.6254,4.2163,4.5669,1794,0
2016-06-30,4.5181,4.5377,3.9826,4.0995,6948,0
2016-07-01,4.1303,4.192,4.08,4.0896,2750,0
2016-07-05,4.1871,4.3184,4.1059,4.2445,6037,0
2016-07-06,4.2358,4.2358,4.1542,4.2358,616,0
2016-07-07,4.2089,4.3234,4.1579,4.3234,5362,0
2016-07-08,4.6183,4.6183,4.3448,4.3448,438,0
2016-07-11,4.6254,4.6254,4.475,4.475,763,0
2016-07-12,4.6246,4.6246,4.304,4.3818,9645,0
2016-07-13,4.45,4.5962,4.45,4.5962,1130,0
2016-07-14,4.5765,4.6446,4.4434,4.4434,4671,0
2016-07-15,4.6447,4.6447,4.4501,4.6155,1909,0
2016-07-18,4.6351,4.6351,4.2844,4.304,9609,0
2016-07-19,4.4987,4.6341,4.304,4.4987,7696,0
2016-07-20,4.7129,4.9369,4.5473,4.7573,12591,0
2016-07-21,4.7616,4.9661,4.7358,4.9562,10536,0
2016-07-22,5.3556,5.3688,5.0439,5.0732,6572,0
2016-07-25,5.4725,5.4725,4.8742,5.0472,11548,0
2016-07-26,4.9078,5.1598,4.9078,4.9078,4928,0
2016-07-27,4.8881,4.9954,4.8687,4.8687,2837,0
2016-07-28,4.8581,4.8687,4.6944,4.8687,10725,0
2016-07-29,5.6177,5.7742,4.9466,5.1706,6904,0
2016-08-01,5.6283,5.6283,5.4141,5.4615,5953,0
2016-08-02,5.4627,5.4627,5.0439,5.3233,1521,0
2016-08-03,5.6466,5.6466,5.0343,5.1706,2750,0
2016-08-04,5.2973,5.451,5.2973,5.4141,797,0
2016-08-05,5.3946,5.3946,5.1608,5.19,7612,0
2016-08-08,5.0493,5.2873,4.9466,5.2397,955,0
2016-08-09,5.2872,5.2873,4.9466,5.0148,1836,0
2016-08-10,4.9662,5.156,4.9662,5.1121,924,0
2016-08-11,5.1121,5.1121,5.0927,5.1024,2122,0
2016-08-12,4.9562,5.0927,4.9562,5.0927,360,0
2016-08-15,4.9901,5.0927,4.9174,5.0927,2388,0
2016-08-16,5.0927,5.1171,4.9954,5.083,4663,0
2016-08-17,5.0732,5.083,4.9223,4.9273,1540,0
2016-08-18,4.9272,4.9272,4.8395,4.9044,2671,0
2016-08-19,4.8687,4.9078,4.8687,4.9078,837,0
2016-08-22,4.8785,4.8979,4.8492,4.8492,6983,0
2016-08-23,4.781,4.8492,4.6838,4.7908,4869,0
2016-08-24,4.7908,4.7908,4.7645,4.781,3449,0
2016-08-25,4.781,4.781,4.781,4.781,206,0
2016-08-26,4.7809,4.7809,4.7714,4.7714,1134,0
2016-08-29,4.7714,4.8298,4.7714,4.7714,2752,0
2016-08-30,4.7226,4.7226,4.7226,4.7226,212,0
2016-08-31,4.7714,4.7714,4.7714,4.7714,307,0
2016-09-01,4.9052,4.9369,4.9052,4.9369,1233,0
2016-09-02,4.9662,5.2776,4.9662,5.1219,4713,0
2016-09-06,5.1414,5.3166,4.7519,4.7519,6316,0
2016-09-07,4.7714,5.19,4.7714,4.8006,2217,0
2016-09-08,4.8298,5.0343,4.8298,5.005,2567,0
2016-09-09,5.005,5.229,4.9369,5.229,5455,0
2016-09-12,5.2191,5.4043,5.19,5.1998,36127,0
2016-09-13,5.336,5.3556,5.1999,5.3459,13619,0
2016-09-14,5.3556,5.3556,5.2484,5.2776,3446,0
2016-09-15,5.268,5.336,4.9078,5.2776,1026,0
2016-09-16,5.2582,5.336,4.9369,5.336,5999,0
2016-09-19,5.3166,5.3166,5.3166,5.3166,102,0
2016-09-20,5.1219,5.3229,5.1121,5.1435,4541,0
2016-09-21,5.336,5.336,5.1608,5.1701,557,0
2016-09-22,5.3166,5.3166,5.268,5.268,510,0
2016-09-23,5.3265,5.3265,5.2773,5.3069,1080,0
2016-09-26,5.3064,5.336,5.3064,5.3144,7378,0
2016-09-27,5.336,5.336,5.2064,5.3166,7806,0
2016-09-28,4.9877,5.3352,4.9495,4.9495,2598,0
2016-09-29,5.3609,5.9403,5.2528,5.2627,31160,0
2016-09-30,5.302,5.8909,5.302,5.6947,9408,0
2016-10-03,5.4493,5.6919,5.3411,5.4983,6413,0
2016-10-04,5.3609,5.5867,5.2136,5.2136,3128,0
2016-10-05,5.2431,5.2431,5.0074,5.2141,615,0
2016-10-06,5.4493,5.4493,5.4493,5.4493,305,0
2016-10-07,5.459,5.459,5.302,5.302,2245,0
2016-10-10,5.302,5.302,5.1056,5.1056,965,0
2016-10-11,5.1252,5.302,5.1252,5.2921,2089,0
2016-10-12,5.2725,5.2725,5.1841,5.2037,1833,0
2016-10-13,5.1939,5.675,5.0859,5.1056,2038,0
2016-10-14,5.0957,5.302,5.0957,5.1319,1157,0
2016-10-17,4.9582,5.0074,4.9092,5.0074,2773,0
2016-10-18,5.0074,5.0074,4.9092,4.9829,2333,0
2016-10-19,4.9582,4.9582,4.7373,4.811,2636,0
2016-10-20,4.8061,4.8061,4.7178,4.7178,682,0
2016-10-21,4.811,4.8601,4.7619,4.7619,2369,0
2016-10-24,4.8405,4.9351,4.7128,4.7248,3938,0
2016-10-25,4.7128,4.9092,4.7128,4.9092,4086,0
2016-10-26,5.1056,5.1056,4.9582,4.9582,2139,0
2016-10-27,4.9165,4.9165,4.6827,4.6827,1204,0
2016-10-28,5.0503,5.1546,4.811,4.811,1111,0
2016-10-31,4.9582,4.9582,4.9582,4.9582,960,0
2016-11-01,4.7128,4.7128,4.6638,4.6638,3415,0
2016-11-02,4.8694,4.9092,4.8694,4.9092,2316,0
2016-11-03,4.9092,4.9092,4.865,4.865,1616,0
2016-11-04,4.9092,4.9582,4.8601,4.8601,3701,0
2016-11-07,5.1546,5.1546,4.8601,4.8601,17454,0
2016-11-09,4.6757,5.2037,4.6757,5.2037,1273,0
2016-11-11,5.1056,5.2037,4.7668,5.1546,3979,0
2016-11-14,5.0074,5.3511,4.9582,4.9582,1709,0
2016-11-15,4.9582,4.9951,4.6638,4.6638,14050,0
2016-11-16,4.8847,5.1056,4.8847,4.9288,2160,0
2016-11-17,5.1056,5.1056,5.0032,5.0932,3078,0
2016-11-18,5.1056,5.2528,5.0565,5.2528,8177,0
2016-11-21,4.9582,5.0074,4.9582,5.0074,1512,0
2016-11-22,4.9092,5.4983,4.9092,5.4,7802,0
2016-11-23,5.1546,5.829,5.0074,5.3511,18718,0
2016-11-25,5.3511,6.0491,5.3511,5.4983,13447,0
2016-11-28,5.5965,6.1856,5.524,5.8909,11563,0
2016-11-29,5.9892,6.431,5.7929,6.2837,23082,0
2016-11-30,6.2347,6.4802,6.2129,6.431,11373,0
2016-12-01,6.4802,6.4802,6.0874,6.1856,3741,0
2016-12-02,6.7746,6.7746,6.382,6.382,2679,0
2016-12-05,6.7257,6.7257,6.3328,6.431,14798,0
2016-12-06,6.7257,6.7257,6.6274,6.6765,7864,0
2016-12-07,6.6765,7.5601,6.6765,7.0201,22595,0
2016-12-08,6.8831,7.0938,6.7257,6.8729,9786,0
2016-12-09,6.8239,6.8239,6.1856,6.4802,8845,0
2016-12-12,6.4802,6.6765,6.2837,6.2837,8546,0
2016-12-13,6.1856,6.4802,6.1856,6.1856,6888,0
2016-12-14,6.2347,6.382,5.8909,5.9402,8923,0
2016-12-15,5.9539,6.1856,5.9402,6.0874,8940,0
2016-12-16,6.1449,6.1856,5.8419,5.8419,11783,0
2016-12-19,6.1365,6.1856,5.7598,6.1365,16908,0
2016-12-20,6.0786,6.2837,6.0786,6.2837,7772,0
2016-12-21,6.382,6.382,5.8909,6.1856,10810,0
2016-12-22,5.8419,6.1856,5.8419,6.0874,1254,0
2016-12-23,5.9892,6.1856,5.8909,6.1365,7766,0
2016-12-27,6.1856,6.4802,6.1365,6.1856,4772,0
2016-12-28,6.5762,6.6341,6.4279,6.5267,18555,0
2016-12-29,6.5171,6.6256,5.7851,5.7851,50950,0
2016-12-30,5.9334,6.2301,5.9334,6.0818,15207,0
2017-01-03,6.0818,6.2301,6.0324,6.2301,4701,0
2017-01-04,6.2301,6.7246,6.2301,6.3289,6499,0
2017-01-05,6.7739,6.7739,6.5762,6.6751,7739,0
2017-01-06,6.7739,6.7739,6.6751,6.6999,9544,0
2017-01-09,6.8235,6.8235,6.6187,6.6256,5689,0
2017-01-10,6.6751,6.6751,6.6256,6.6464,1563,0
2017-01-11,6.6009,6.9223,6.6009,6.8235,8345,0
2017-01-12,6.8235,6.8235,6.5762,6.7246,5461,0
2017-01-13,6.6751,6.7246,6.6602,6.7246,1091,0
2017-01-17,6.9223,6.9223,5.6368,5.9334,31291,0
2017-01-18,5.9828,6.0818,5.9334,6.0818,13132,0
2017-01-19,6.1311,7.219,6.1311,7.0706,51058,0
2017-01-20,7.0706,7.219,6.8235,7.0212,18477,0
2017-01-23,7.1201,7.1695,6.8729,6.9965,15408,0
2017-01-24,6.9767,7.1201,6.9767,7.0212,16988,0
2017-01-25,7.0212,7.1201,7.0212,7.1201,6876,0
2017-01-26,7.219,7.3674,7.1745,7.3426,16380,0
2017-01-27,7.3674,7.3674,7.1942,7.3179,13027,0
2017-01-30,7.3179,7.3179,7.2608,7.3179,2486,0
2017-01-31,7.3179,7.4167,7.2684,7.4167,8177,0
2017-02-01,7.4167,7.4167,7.1201,7.1695,33773,0
2017-02-02,7.2684,7.6145,7.2437,7.3674,12342,0
2017-02-03,7.5651,8.999,7.5157,8.3068,35077,0
2017-02-06,8.4056,8.7572,8.109,8.7023,16030,0
2017-02-07,8.8012,8.999,8.7518,8.9496,33075,0
2017-02-08,9.1473,9.1473,8.8947,9.0979,13319,0
2017-02-09,9.1473,9.2463,9.0979,9.2463,13370,0
2017-02-10,9.3946,9.84,9.2545,9.741,27489,0
2017-02-13,9.888,11.373,9.888,10.531,51621,0
2017-02-14,10.73,11.323,9.0484,10.235,46223,0
2017-02-15,9.988,9.988,7.664,9.2463,78284,0
2017-02-16,8.9496,9.3451,8.9496,9.1967,15807,0
2017-02-17,9.2463,9.592,9.1473,9.3946,13699,0
2017-02-21,9.543,9.888,9.2957,9.888,25397,0
2017-02-22,9.691,9.988,9.646,9.691,12886,0
2017-02-23,9.543,9.693,8.1148,8.7518,29660,0
2017-02-24,8.8012,8.9,8.554,8.8012,10074,0
2017-02-27,8.3562,9.1473,8.1585,8.8012,20832,0
2017-02-28,9.0979,9.0979,8.554,8.9496,4857,0
2017-03-01,8.6529,9.2957,8.4551,9.1473,11615,0
2017-03-02,9.1473,9.3946,8.999,8.999,4849,0
2017-03-03,8.9,9.0484,8.6529,8.7023,7631,0
2017-03-06,8.6035,9.1967,8.6035,8.8507,14367,0
2017-03-07,8.9,9.592,8.4056,9.4443,20157,0
2017-03-08,10.038,10.285,9.741,10.086,23909,0
2017-03-09,10.285,10.433,10.285,10.285,15993,0
2017-03-10,10.285,10.383,10.038,10.038,11589,0
2017-03-13,10.194,10.631,10.086,10.185,14238,0
2017-03-14,10.19,10.285,10.086,10.235,12180,0
2017-03-15,10.334,10.631,10.185,10.433,12418,0
2017-03-16,10.631,10.68,10.433,10.581,10881,0
2017-03-17,10.631,10.828,10.185,10.185,50301,0
2017-03-20,10.631,10.631,9.888,9.963,17829,0
2017-03-21,10.631,12.609,10.414,11.373,84702,0
2017-03-22,11.57,12.361,10.961,12.213,57238,0
2017-03-23,12.361,12.834,11.476,11.966,38318,0
2017-03-24,11.916,12.263,11.916,12.163,9045,0
2017-03-27,12.361,13.646,12.336,13.449,56555,0
2017-03-28,13.646,14.092,12.756,13.153,36178,0
2017-03-29,13.246,13.643,12.403,12.998,76474,0
2017-03-30,12.453,13.048,11.981,12.353,42805,0
2017-03-31,11.659,12.255,11.262,11.51,35875,0
2017-04-03,11.708,11.907,11.362,11.56,22463,0
2017-04-04,11.56,12.255,11.56,11.708,20800,0
2017-04-05,11.808,12.9,11.758,11.907,12723,0
2017-04-06,11.907,12.9,11.758,11.957,31236,0
2017-04-07,12.155,12.353,11.957,11.957,21191,0
2017-04-10,11.957,12.378,11.889,12.155,12787,0
2017-04-11,12.255,12.602,12.105,12.205,20741,0
2017-04-12,12.304,12.602,11.808,12.602,12466,0
2017-04-13,12.651,13.346,12.378,12.8,21155,0
2017-04-17,13.098,13.296,12.8,12.8,32755,0
2017-04-18,13.098,13.098,12.651,12.75,21074,0
2017-04-19,12.949,13.197,12.75,12.8,19809,0
2017-04-20,12.998,13.346,12.9,13.197,25091,0
2017-04-21,13.197,13.891,13.073,13.842,42123,0
2017-04-24,14.487,15.038,13.743,14.834,75875,0
2017-04-25,14.834,16.918,14.834,16.422,102143,0
2017-04-26,16.472,18.048,14.388,14.536,179379,0
2017-04-27,14.736,16.209,13.793,14.239,75924,0
2017-04-28,14.239,14.586,12.9,13.048,73346,0
2017-05-01,13.197,13.396,11.064,11.56,140905,0
2017-05-02,11.907,12.056,11.163,11.262,41892,0
2017-05-03,11.212,11.485,10.865,11.064,36907,0
2017-05-04,11.064,11.064,8.98,9.3769,156630,0
2017-05-05,9.4758,9.922,9.3769,9.625,36370,0
2017-05-08,9.724,9.724,8.7449,8.98,59913,0
2017-05-09,8.9303,9.2776,8.0869,8.5334,109479,0
2017-05-10,8.5831,9.521,8.5831,9.1784,31576,0
2017-05-11,9.2776,9.3272,8.7815,8.9303,24465,0
2017-05-12,8.8311,9.0791,8.6326,8.6822,24842,0
2017-05-15,8.6822,9.2776,8.6326,8.6822,27523,0
2017-05-16,8.7319,8.9303,8.5334,8.6822,31339,0
2017-05-17,8.5334,8.7815,8.2853,8.4838,32633,0
2017-05-18,8.5334,8.8311,8.2853,8.335,15956,0
2017-05-19,8.5334,8.6326,8.2853,8.335,15400,0
2017-05-22,8.2357,8.7319,8.2357,8.7319,20367,0
2017-05-23,8.7319,8.7815,8.335,8.3846,15508,0
2017-05-24,8.3846,8.6326,8.1862,8.3846,14013,0
2017-05-25,8.4838,9.3272,8.4838,9.2776,32483,0
2017-05-26,9.228,9.2776,9.0296,9.1784,19214,0
2017-05-30,9.0296,9.3272,9.0296,9.0791,18356,0
2017-05-31,9.1288,9.3769,8.9551,9.0791,19057,0
2017-06-01,9.228,9.576,8.9303,9.2776,24566,0
2017-06-02,9.3272,10.319,9.228,10.121,33883,0
2017-06-05,10.171,10.815,10.171,10.369,30592,0
2017-06-06,10.419,10.419,9.873,10.369,23987,0
2017-06-07,10.319,10.617,10.319,10.617,20469,0
2017-06-08,10.518,10.815,10.27,10.567,25590,0
2017-06-09,10.369,10.815,10.176,10.369,28617,0
2017-06-12,10.469,11.262,10.469,10.617,35738,0
2017-06-13,10.667,10.915,10.617,10.865,39994,0
2017-06-14,10.865,10.915,10.717,10.915,28614,0
2017-06-15,10.667,10.915,10.667,10.865,18756,0
2017-06-16,10.643,10.915,10.518,10.865,35175,0
2017-06-19,10.965,10.965,10.717,10.915,34324,0
2017-06-20,10.766,10.865,9.824,10.369,26429,0
2017-06-21,10.121,10.617,9.1288,9.6,35091,0
2017-06-22,9.4758,9.824,9.1784,9.3272,31089,0
2017-06-23,9.2776,9.4265,8.7319,9.1784,467955,0
2017-06-26,9.625,9.625,9.1288,9.3272,84477,0
2017-06-27,9.4265,10.171,9.2776,9.972,40397,0
2017-06-28,10.117,10.461,9.818,9.917,70305,0
2017-06-29,9.917,9.967,9.569,9.718,13758,0
2017-06-30,9.768,9.868,9.569,9.768,19745,0
2017-07-03,9.519,9.668,9.12,9.2197,21700,0
2017-07-05,9.1698,9.1698,8.7213,9.0702,38573,0
2017-07-06,9.12,10.067,8.9705,9.868,54742,0
2017-07-07,9.917,10.416,9.836,10.017,28416,0
2017-07-10,10.067,10.067,9.768,9.818,23159,0
2017-07-11,9.868,9.868,9.2745,9.618,24259,0
2017-07-12,9.569,9.868,9.519,9.618,15142,0
2017-07-13,9.4689,9.818,9.3393,9.818,14380,0
2017-07-14,9.743,10.266,9.4325,10.017,25554,0
2017-07-17,10.067,10.067,9.768,10.067,13794,0
2017-07-18,10.067,10.316,9.868,10.216,29311,0
2017-07-19,10.316,10.864,10.316,10.615,29927,0
2017-07-20,10.615,10.964,10.515,10.964,17574,0
2017-07-21,10.964,11.188,10.814,10.864,19826,0
2017-07-24,10.914,11.014,10.864,10.964,24315,0
2017-07-25,10.964,11.064,10.914,10.964,17503,0
2017-07-26,10.964,11.064,10.914,10.914,19793,0
2017-07-27,10.814,10.864,10.466,10.515,24387,0
2017-07-28,10.615,10.665,10.266,10.266,35889,0
2017-07-31,11.014,11.163,10.416,10.466,56990,0
2017-08-01,10.416,11.163,10.416,11.064,25045,0
2017-08-02,10.914,11.014,10.466,10.665,27458,0
2017-08-03,10.715,10.765,10.416,10.715,13041,0
2017-08-04,10.715,11.014,10.565,10.715,10056,0
2017-08-07,10.715,11.064,10.645,10.914,13339,0
2017-08-08,10.864,10.914,10.765,10.864,6263,0
2017-08-09,10.765,10.819,10.416,10.466,22214,0
2017-08-10,10.366,10.384,9.818,9.917,24986,0
2017-08-11,9.718,9.718,9.2695,9.3193,22354,0
2017-08-14,9.419,9.419,9.3193,9.3692,8256,0
2017-08-15,9.419,9.4689,9.0702,9.2695,64370,0
2017-08-16,9.2695,9.3193,9.0702,9.1698,21648,0
2017-08-17,9.12,9.1698,8.9705,8.9705,37274,0
2017-08-18,8.9207,8.9705,8.8708,8.9705,21930,0
2017-08-21,8.9207,8.9705,8.7711,8.821,16262,0
2017-08-22,8.821,9.0203,8.7213,8.7711,12941,0
2017-08-23,8.7213,8.7662,8.522,8.6216,9614,0
2017-08-24,8.6715,9.0702,8.6715,9.0702,10148,0
2017-08-25,9.1698,9.1698,8.8708,9.12,7024,0
2017-08-28,9.2695,9.2695,9.0702,9.12,3565,0
2017-08-29,9.12,9.2695,9.12,9.2695,11153,0
2017-08-30,9.2197,9.868,9.1948,9.768,18703,0
2017-08-31,9.818,9.967,9.718,9.917,11140,0
2017-09-01,9.718,10.316,9.2944,10.316,11949,0
2017-09-05,10.266,10.515,10.216,10.416,19590,0
2017-09-06,10.565,11.064,10.416,10.964,28727,0
2017-09-07,10.964,11.014,10.715,10.765,22420,0
2017-09-08,10.814,11.313,10.814,11.014,42422,0
2017-09-11,11.064,11.612,10.964,11.562,36513,0
2017-09-12,11.412,12.21,10.964,11.064,56433,0
2017-09-13,11.014,11.662,11.014,11.612,37928,0
2017-09-14,11.512,12.06,11.512,11.961,46550,0
2017-09-15,11.961,12.21,11.263,11.462,120922,0
2017-09-18,11.462,11.462,10.814,10.864,33204,0
2017-09-19,10.964,11.014,10.565,10.665,17101,0
2017-09-20,10.615,10.814,10.466,10.715,11538,0
2017-09-21,10.59,10.964,10.59,10.914,13103,0
2017-09-22,11.014,11.163,10.914,11.064,9105,0
2017-09-25,11.064,11.512,11.064,11.363,12519,0
2017-09-26,11.363,11.811,11.363,11.662,8985,0
2017-09-27,11.662,12.16,11.662,12.16,20035,0
2017-09-28,12.1,12.15,11.9023,12.05,13579,0
2017-09-29,12.05,12.05,11.7,11.7,6223,0
2017-10-02,11.65,12.1,11.55,11.6,22351,0
2017-10-03,11.6,11.6,11.2,11.2,21746,0
2017-10-04,11.25,11.5,11.15,11.3,14174,0
2017-10-05,11.5,11.9,11.4,11.75,13442,0
2017-10-06,11.8,12.2,11.75,12.05,16118,0
2017-10-09,12.2,12.25,11.95,12,11804,0
2017-10-10,12.15,12.4,12.15,12.4,37354,0
2017-10-11,12.4,12.45,12.35,12.4,14778,0
2017-10-12,12.2,12.345,12.15,12.2,8498,0
2017-10-13,12.2,12.3,12.2,12.25,6435,0
2017-10-16,12.35,12.4,12.2,12.3,18480,0
2017-10-17,12.2,12.35,12.15,12.2,7509,0
2017-10-18,12.2,12.3,11.8,11.95,29380,0
2017-10-19,11.75,11.9,11,11.2,26174,0
2017-10-20,11.2,11.4,11.2,11.3,8346,0
2017-10-23,11.35,11.4,10.3,10.45,23896,0
2017-10-24,10.6,10.9052,10.15,10.7,10558,0
2017-10-25,10.65,10.7,10.35,10.45,12836,0
2017-10-26,10.5,10.75,10.5,10.6,32539,0
2017-10-27,10.47,10.75,10.4,10.7,12097,0
2017-10-30,10.5786,10.7,10.45,10.5,14405,0
2017-10-31,10.425,10.425,9.4,9.45,51893,0
2017-11-01,9.45,9.75,8.8341,9.5,31165,0
2017-11-02,9.5,9.8,9.3362,9.8,12436,0
2017-11-03,9.75,9.85,9.55,9.75,11162,0
2017-11-06,9.75,9.75,9.55,9.75,11463,0
2017-11-07,9.75,9.75,9.45,9.5,19493,0
2017-11-08,9.6,9.6,9.45,9.45,8719,0
2017-11-09,9.4,10.2,9.4,9.9,12916,0
2017-11-10,10,10.05,9.9,9.9,8728,0
