Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.908,17.987,17.8,17.977,3139,0
2005-02-28,17.977,17.977,17.8,17.869,2511,0
2005-03-01,17.869,17.869,17.81,17.81,376,0
2005-03-02,17.81,17.987,17.79,17.947,2385,0
2005-03-03,17.947,17.957,17.908,17.957,1506,0
2005-03-04,17.869,17.957,17.869,17.908,5398,0
2005-03-07,17.947,18.164,17.947,18.164,3264,0
2005-03-08,17.869,17.918,17.869,17.908,11174,0
2005-03-09,17.987,18.105,17.987,18.105,2761,0
2005-03-10,18.095,18.164,18.095,18.134,7909,0
2005-03-11,18.173,18.173,18.105,18.105,2636,0
2005-03-14,18.134,18.272,18.124,18.213,4018,0
2005-03-15,18.242,18.281,18.173,18.173,14438,0
2005-03-16,17.928,17.928,17.643,17.643,9542,0
2005-03-17,17.721,17.721,17.131,17.259,19963,0
2005-03-18,17.318,17.318,17.171,17.23,3013,0
2005-03-21,17.259,17.259,17.014,17.033,5901,0
2005-03-22,17.033,17.131,17.033,17.131,1381,0
2005-03-23,17.092,17.092,16.974,16.974,7030,0
2005-03-24,16.64,16.64,16.414,16.493,12681,0
2005-03-28,16.453,16.453,16.119,16.227,8789,0
2005-03-29,16.257,16.257,16.109,16.109,5147,0
2005-03-30,16.04,16.04,15.451,15.647,19713,0
2005-03-31,15.559,15.736,15.559,15.716,4268,0
2005-04-01,15.706,15.883,15.598,15.638,8412,0
2005-04-04,15.746,15.785,15.706,15.716,6403,0
2005-04-05,15.785,15.883,15.785,15.883,3515,0
2005-04-06,15.932,16.011,15.932,15.991,5273,0
2005-04-07,15.991,16.021,15.982,16.021,2511,0
2005-04-08,16.06,16.119,16.06,16.119,1256,0
2005-04-11,16.158,16.198,16.149,16.158,1632,0
2005-04-12,16.119,16.119,15.746,15.913,11300,0
2005-04-13,15.893,15.991,15.755,15.755,2887,0
2005-04-14,15.736,15.805,15.736,15.785,5147,0
2005-04-15,15.883,15.962,15.854,15.962,753,0
2005-04-18,15.952,15.952,15.48,15.893,8914,0
2005-04-19,15.972,15.982,15.972,15.972,3013,0
2005-04-20,15.972,15.972,15.667,15.746,7030,0
2005-04-21,15.667,15.923,15.667,15.746,10672,0
2005-04-22,15.785,15.824,15.746,15.814,1004,0
2005-04-25,15.785,15.795,15.48,15.559,4268,0
2005-04-26,15.638,15.824,15.598,15.824,4143,0
2005-04-27,15.785,15.785,15.667,15.667,6278,0
2005-04-28,15.667,15.667,15.638,15.667,1129,0
2005-04-29,15.667,15.854,15.667,15.854,3264,0
2005-05-02,15.854,15.962,15.805,15.952,10044,0
2005-05-03,15.982,16.07,15.903,16.04,7030,0
2005-05-04,16.011,16.04,15.952,15.952,1129,0
2005-05-05,16.04,16.04,16.011,16.04,2385,0
2005-05-06,16.119,16.178,16.119,16.178,1129,0
2005-05-09,16.119,16.198,16.119,16.198,1757,0
2005-05-10,16.158,16.158,15.991,15.991,2008,0
2005-05-11,16.031,16.198,16.031,16.178,4896,0
2005-05-12,16.08,16.178,16.06,16.109,9291,0
2005-05-13,16.04,16.168,16.04,16.168,5147,0
2005-05-16,16.168,16.168,16.139,16.158,2887,0
2005-05-17,16.139,16.139,16.139,16.139,3139,0
2005-05-18,16.139,16.139,16.04,16.119,1757,0
2005-05-19,16.149,16.178,16.011,16.178,5775,0
2005-05-20,16.168,16.217,16.08,16.119,9668,0
2005-05-23,16.158,16.198,16.119,16.178,4143,0
2005-05-24,16.158,16.414,16.149,16.414,14062,0
2005-05-25,16.414,16.679,16.404,16.679,7408,0
2005-05-26,16.679,16.866,16.679,16.709,2260,0
2005-05-27,16.719,16.827,16.719,16.827,7282,0
2005-05-31,16.827,16.974,16.827,16.827,6654,0
2005-06-01,16.945,16.945,16.787,16.905,2511,0
2005-06-02,16.945,16.974,16.876,16.876,4143,0
2005-06-03,16.905,16.945,16.797,16.945,1883,0
2005-06-06,17.014,17.063,16.945,16.945,8914,0
2005-06-07,16.974,17.014,16.974,17.014,4519,0
2005-06-08,17.033,17.063,17.004,17.063,5398,0
2005-06-09,17.073,17.19,17.053,17.181,12305,0
2005-06-10,17.092,17.269,17.092,17.181,5398,0
2005-06-13,17.181,17.23,16.974,16.974,7157,0
2005-06-14,17.053,17.24,16.974,17.131,3767,0
2005-06-15,17.318,17.534,17.318,17.466,22097,0
2005-06-16,17.495,17.613,17.495,17.613,9040,0
2005-06-17,17.682,17.947,17.662,17.947,26115,0
2005-06-20,17.947,18.026,17.908,17.957,10044,0
2005-06-21,18.026,18.105,17.987,18.105,13560,0
2005-06-22,18.095,18.252,18.055,18.213,15569,0
2005-06-23,17.554,17.898,17.534,17.898,17075,0
2005-06-24,17.79,17.819,16.945,16.945,16071,0
2005-06-27,16.945,17.2,16.945,17.2,13058,0
2005-06-28,17.23,17.318,17.19,17.279,7658,0
2005-06-29,17.289,17.377,17.289,17.308,6529,0
2005-06-30,17.161,17.348,17.161,17.24,5022,0
2005-07-01,17.318,17.318,17.2,17.249,1004,0
2005-07-05,17.289,17.328,17.24,17.308,1129,0
2005-07-06,17.338,17.377,17.249,17.299,4646,0
2005-07-07,17.22,17.407,17.161,17.407,9416,0
2005-07-08,17.348,17.348,17.24,17.318,4771,0
2005-07-11,17.397,17.407,17.318,17.348,7157,0
2005-07-12,17.426,17.426,17.407,17.417,4519,0
2005-07-13,17.436,17.466,17.279,17.367,8789,0
2005-07-14,17.407,17.495,17.407,17.466,2887,0
2005-07-15,17.466,17.643,17.466,17.485,7157,0
2005-07-18,17.466,17.466,17.377,17.377,2385,0
2005-07-19,17.387,17.387,17.279,17.318,3767,0
2005-07-20,17.24,17.387,17.131,17.377,8537,0
2005-07-21,17.426,17.525,17.318,17.525,3264,0
2005-07-22,17.485,17.495,17.466,17.495,1506,0
2005-07-25,17.534,17.761,17.534,17.682,5524,0
2005-07-26,17.682,17.78,17.613,17.78,3640,0
2005-07-27,17.721,17.8,17.652,17.652,4771,0
2005-07-28,17.495,17.761,17.495,17.761,6780,0
2005-07-29,17.79,17.79,17.741,17.761,5901,0
2005-08-01,17.8,17.8,17.534,17.613,3640,0
2005-08-02,17.682,17.8,17.623,17.8,4646,0
2005-08-03,17.721,17.977,17.721,17.908,10672,0
2005-08-04,17.918,17.918,17.8,17.839,2008,0
2005-08-05,17.761,17.947,17.761,17.869,1632,0
2005-08-08,17.8,17.8,17.318,17.318,9919,0
2005-08-09,17.505,17.505,17.348,17.387,7658,0
2005-08-10,17.348,17.348,16.679,16.866,25111,0
2005-08-11,16.905,17.033,16.905,16.974,6403,0
2005-08-12,16.945,16.945,16.876,16.876,1256,0
2005-08-15,16.866,16.866,16.758,16.827,8161,0
2005-08-16,16.827,16.827,16.719,16.719,4646,0
2005-08-17,16.65,16.787,16.64,16.689,12430,0
2005-08-18,16.66,16.66,16.571,16.63,4143,0
2005-08-19,16.424,16.679,16.424,16.679,19335,0
2005-08-22,16.679,16.787,16.532,16.787,11174,0
2005-08-23,16.758,16.905,16.758,16.905,2887,0
2005-08-24,16.896,17.073,16.797,16.797,5775,0
2005-08-25,16.905,16.974,16.827,16.974,5524,0
2005-08-26,16.974,16.974,16.866,16.905,2134,0
2005-08-29,16.866,17.014,16.866,17.014,3390,0
2005-08-30,17.004,17.348,16.846,17.348,12179,0
2005-08-31,17.387,17.397,17.259,17.348,9040,0
2005-09-01,17.348,17.466,17.348,17.466,6403,0
2005-09-02,17.534,17.534,17.377,17.485,3390,0
2005-09-06,17.495,17.652,17.495,17.593,9165,0
2005-09-07,17.466,17.623,17.426,17.623,11426,0
2005-09-08,17.623,17.643,17.603,17.613,5273,0
2005-09-09,17.721,17.751,17.682,17.682,13309,0
2005-09-12,17.869,17.937,17.839,17.937,3515,0
2005-09-13,17.908,17.947,17.77,17.937,7408,0
2005-09-14,17.947,17.947,17.869,17.947,6152,0
2005-09-15,17.947,17.977,17.839,17.967,8663,0
2005-09-16,17.937,17.996,17.937,17.996,6905,0
2005-09-19,17.996,18.095,17.967,17.967,28250,0
2005-09-20,17.554,17.613,17.534,17.613,17075,0
2005-09-21,17.652,17.652,17.534,17.613,10547,0
2005-09-22,17.534,17.564,17.466,17.564,1883,0
2005-09-23,17.564,17.711,17.564,17.574,3892,0
2005-09-26,17.574,17.633,17.485,17.485,2385,0
2005-09-27,17.495,17.554,17.466,17.505,7030,0
2005-09-28,17.466,17.515,17.466,17.505,2134,0
2005-09-29,17.495,17.495,17.466,17.466,7909,0
2005-09-30,17.475,17.475,17.387,17.436,4143,0
2005-10-03,17.387,17.534,17.358,17.534,7030,0
2005-10-04,17.564,17.564,17.466,17.466,1506,0
2005-10-05,17.397,17.436,17.161,17.181,10420,0
2005-10-06,17.161,17.279,16.64,16.817,13811,0
2005-10-07,16.748,16.787,16.748,16.787,628,0
2005-10-10,16.709,16.748,16.502,16.748,3892,0
2005-10-11,16.787,16.787,16.571,16.571,878,0
2005-10-12,16.453,16.453,16.414,16.453,1129,0
2005-10-13,16.493,16.571,16.424,16.571,2636,0
2005-10-14,16.738,16.738,16.502,16.738,4018,0
2005-10-17,16.787,16.886,16.65,16.758,6026,0
2005-10-18,16.827,16.827,16.453,16.64,2761,0
2005-10-19,16.758,16.758,16.591,16.591,4143,0
2005-10-20,16.552,16.67,16.552,16.64,753,0
2005-10-21,16.67,16.67,16.601,16.601,250,0
2005-10-24,16.758,16.945,16.493,16.63,8412,0
2005-10-25,16.483,16.63,16.385,16.414,9416,0
2005-10-26,16.493,16.571,16.414,16.571,3013,0
2005-10-27,16.453,16.512,16.453,16.512,753,0
2005-10-28,16.345,16.561,16.345,16.453,3767,0
2005-10-31,16.552,16.571,16.493,16.571,3139,0
2005-11-01,16.502,16.689,16.502,16.63,6654,0
2005-11-02,16.62,16.925,16.62,16.925,9040,0
2005-11-03,16.827,17.318,16.827,17.161,9793,0
2005-11-04,17.151,17.161,16.787,16.886,9542,0
2005-11-07,16.778,16.974,16.778,16.974,5398,0
2005-11-08,16.945,16.974,16.945,16.974,376,0
2005-11-09,16.974,16.974,16.866,16.866,1256,0
2005-11-10,16.758,16.915,16.758,16.905,2887,0
2005-11-11,16.945,16.974,16.797,16.905,628,0
2005-11-14,16.866,16.945,16.787,16.945,2134,0
2005-11-15,16.866,16.905,16.601,16.679,5022,0
2005-11-16,16.787,17.092,16.758,17.092,6152,0
2005-11-17,17.014,17.014,16.866,16.866,2134,0
2005-11-18,16.778,16.974,16.778,16.974,5022,0
2005-11-21,16.974,17.053,16.905,17.014,6278,0
2005-11-22,16.905,16.974,16.876,16.974,3767,0
2005-11-23,16.896,16.945,16.896,16.915,3892,0
2005-11-25,16.896,16.896,16.876,16.876,1506,0
2005-11-28,16.905,16.945,16.886,16.945,1129,0
2005-11-29,16.915,16.945,16.866,16.866,7157,0
2005-11-30,16.846,16.905,16.827,16.866,1256,0
2005-12-01,16.856,16.945,16.856,16.945,3515,0
2005-12-02,16.905,16.974,16.905,16.964,1256,0
2005-12-05,16.964,17.397,16.964,17.19,25488,0
2005-12-06,17.161,17.495,17.161,17.249,17452,0
2005-12-07,17.407,17.534,17.377,17.534,11927,0
2005-12-08,17.534,17.839,17.534,17.652,7784,0
2005-12-09,17.623,17.721,17.613,17.652,6152,0
2005-12-12,17.623,17.839,17.613,17.652,9165,0
2005-12-13,17.623,17.829,17.613,17.829,3892,0
2005-12-14,17.869,18.35,17.869,18.272,24986,0
2005-12-15,18.36,18.399,18.213,18.399,9668,0
2005-12-16,18.399,18.399,18.105,18.281,3892,0
2005-12-19,18.36,18.429,18.36,18.37,11676,0
2005-12-20,18.429,18.468,18.311,18.458,20842,0
2005-12-21,18.055,18.055,17.761,17.849,16323,0
2005-12-22,17.849,17.849,17.692,17.692,3515,0
2005-12-23,17.761,17.869,17.721,17.839,10420,0
2005-12-27,17.78,17.829,17.564,17.623,9165,0
2005-12-28,17.466,17.702,17.426,17.702,22600,0
2005-12-29,17.554,17.761,17.554,17.751,7658,0
2005-12-30,17.731,17.859,17.731,17.8,4771,0
2006-01-03,17.869,17.987,17.761,17.81,6905,0
2006-01-04,17.839,18.272,17.839,18.193,9668,0
2006-01-05,18.124,18.242,18.055,18.242,5775,0
2006-01-06,18.124,18.252,18.065,18.085,11174,0
2006-01-09,18.055,18.095,17.928,17.928,2761,0
2006-01-10,17.888,17.967,17.839,17.967,4646,0
2006-01-11,17.908,18.036,17.869,18.036,2134,0
2006-01-12,18.026,18.213,18.026,18.213,4896,0
2006-01-13,18.095,18.144,18.026,18.055,2511,0
2006-01-17,18.124,18.301,18.124,18.242,12681,0
2006-01-18,18.134,18.134,18.055,18.055,4018,0
2006-01-19,18.095,18.242,18.055,18.105,4896,0
2006-01-20,18.026,18.055,17.947,17.996,3767,0
2006-01-23,17.928,18.203,17.869,18.134,2385,0
2006-01-24,18.252,18.655,18.134,18.655,12555,0
2006-01-25,18.655,18.655,18.331,18.537,4394,0
2006-01-26,18.586,18.586,18.331,18.331,10420,0
2006-01-27,18.399,18.94,18.399,18.842,9040,0
2006-01-30,18.842,18.861,18.842,18.861,2385,0
2006-01-31,18.753,18.852,18.675,18.753,4519,0
2006-02-01,18.694,18.881,18.635,18.881,3892,0
2006-02-02,18.842,18.989,18.842,18.989,4394,0
2006-02-03,18.881,18.881,18.773,18.802,1883,0
2006-02-06,18.881,18.93,18.655,18.802,5398,0
2006-02-07,18.842,18.969,18.842,18.969,4394,0
2006-02-08,18.969,18.989,18.96,18.989,2636,0
2006-02-09,18.989,18.989,18.694,18.96,6529,0
2006-02-10,18.881,18.96,18.881,18.96,2761,0
2006-02-13,18.881,18.989,18.881,18.901,1256,0
2006-02-14,18.92,18.969,18.92,18.969,2636,0
2006-02-15,18.989,18.989,18.96,18.96,3892,0
2006-02-16,18.989,19.019,18.901,19.019,3892,0
2006-02-17,19.019,19.215,19.019,19.215,6403,0
2006-02-21,19.402,19.481,19.028,19.412,14690,0
2006-02-22,19.294,19.441,19.028,19.363,5524,0
2006-02-23,19.254,19.363,19.254,19.333,5524,0
2006-02-24,19.215,19.254,19.166,19.254,2008,0
2006-02-27,19.196,19.363,19.196,19.225,10420,0
2006-02-28,19.264,19.333,19.254,19.333,8286,0
2006-03-01,19.333,19.402,19.254,19.333,3767,0
2006-03-03,19.028,19.441,18.989,19.333,7030,0
2006-03-06,19.402,19.402,19.294,19.402,2887,0
2006-03-07,19.254,19.481,19.254,19.481,3013,0
2006-03-08,19.549,19.549,19.363,19.363,6529,0
2006-03-09,19.402,19.549,19.402,19.549,2511,0
2006-03-10,19.549,19.884,19.54,19.884,15820,0
2006-03-13,20.041,20.375,20.041,20.11,18582,0
2006-03-14,20.188,20.257,19.854,20.257,9542,0
2006-03-15,20.355,20.463,20.188,20.228,10547,0
2006-03-16,20.228,20.228,20.031,20.149,7533,0
2006-03-17,20.149,20.149,20.1,20.149,13560,0
2006-03-20,19.766,19.766,19.333,19.481,12681,0
2006-03-21,19.481,19.481,19.028,19.107,15192,0
2006-03-22,19.107,19.363,19.038,19.363,6152,0
2006-03-23,19.363,19.363,19.048,19.196,5775,0
2006-03-24,19.078,19.117,19.028,19.028,11048,0
2006-03-27,18.989,19.068,18.92,18.93,3139,0
2006-03-28,18.93,18.93,18.753,18.802,5775,0
2006-03-29,18.802,18.989,18.802,18.989,7408,0
2006-03-30,18.96,19.028,18.96,19.028,4143,0
2006-03-31,19.028,19.078,18.96,19.078,8537,0
2006-04-03,19.078,19.078,18.842,18.842,7282,0
2006-04-04,18.842,18.989,18.802,18.92,6026,0
2006-04-05,18.989,19.028,18.832,18.989,7157,0
2006-04-06,18.989,19.028,18.989,19.028,1129,0
2006-04-07,18.989,19.097,18.989,19.097,2636,0
2006-04-10,19.087,19.087,18.891,19.028,5022,0
2006-04-11,19.019,19.068,19.019,19.038,4394,0
2006-04-12,19.068,19.068,18.96,19.028,1632,0
2006-04-13,19.028,19.146,18.96,19.107,3264,0
2006-04-17,19.146,19.205,19.068,19.146,9793,0
2006-04-18,19.107,19.186,18.94,18.94,4143,0
2006-04-19,19.009,19.205,19.009,19.205,4771,0
2006-04-20,19.205,19.215,19.019,19.019,7157,0
2006-04-21,18.92,19.068,18.92,19.068,2260,0
2006-04-24,19.146,19.146,18.881,18.881,2511,0
2006-04-25,18.881,19.068,18.655,19.068,11426,0
2006-04-26,19.068,19.176,19.068,19.146,2511,0
2006-04-27,19.028,19.205,19.028,19.205,2134,0
2006-04-28,19.205,19.215,19.028,19.028,4394,0
2006-05-01,19.107,19.215,19.078,19.078,3515,0
2006-05-02,19.009,19.215,19.009,19.176,2008,0
2006-05-03,19.176,19.825,19.146,19.628,18959,0
2006-05-04,19.589,19.736,19.589,19.736,3390,0
2006-05-05,19.825,19.825,19.667,19.667,2260,0
2006-05-08,19.707,19.775,19.628,19.736,3013,0
2006-05-09,19.785,19.884,19.785,19.854,2511,0
2006-05-10,20.041,20.041,19.923,19.992,7030,0
2006-05-11,20.1,20.11,19.775,19.854,13183,0
2006-05-12,19.893,20.129,19.854,20.129,6278,0
2006-05-15,20.129,20.237,20.129,20.228,6403,0
2006-05-16,20.188,20.345,20.188,20.345,6403,0
2006-05-17,20.306,20.336,20.149,20.149,7658,0
2006-05-18,20.149,20.188,20.001,20.119,9416,0
2006-05-19,20.198,20.483,20.139,20.444,7909,0
2006-05-22,20.483,20.483,20.257,20.287,5775,0
2006-05-23,20.228,20.316,20.07,20.07,10170,0
2006-05-24,20.001,20.07,19.854,19.854,1632,0
2006-05-25,19.775,19.884,19.667,19.884,7282,0
2006-05-26,19.884,19.923,19.775,19.893,1883,0
2006-05-30,19.884,19.884,19.775,19.854,4519,0
2006-05-31,19.854,19.913,19.854,19.874,6278,0
2006-06-01,19.834,19.893,19.834,19.884,4896,0
2006-06-02,19.854,19.874,19.815,19.815,3640,0
2006-06-05,19.775,19.775,19.333,19.549,8161,0
2006-06-06,19.51,19.51,19.402,19.402,3264,0
2006-06-07,19.402,19.589,19.402,19.481,2511,0
2006-06-08,19.549,19.618,19.549,19.598,2385,0
2006-06-09,19.549,19.618,19.52,19.608,878,0
2006-06-12,19.608,19.628,19.579,19.579,2008,0
2006-06-13,19.775,20.001,19.775,19.992,10170,0
2006-06-14,19.962,20.07,19.923,20.011,19335,0
2006-06-15,20.041,20.159,20.041,20.159,3640,0
2006-06-16,20.228,20.444,20.149,20.316,7909,0
2006-06-19,20.375,20.444,20.355,20.444,16196,0
2006-06-20,20.631,20.631,20.051,20.06,23730,0
2006-06-21,19.844,19.854,19.559,19.667,9542,0
2006-06-22,19.697,19.775,19.628,19.677,3013,0
2006-06-23,19.608,19.608,19.048,19.068,9291,0
2006-06-26,19.028,19.028,18.724,18.802,9416,0
2006-06-27,18.842,19.068,18.763,19.028,6529,0
2006-06-28,19.107,19.176,19.107,19.146,1632,0
2006-06-29,19.137,19.176,19.137,19.176,2385,0
2006-06-30,19.137,19.166,19.038,19.146,8161,0
2006-07-03,19.166,19.176,19.078,19.176,4394,0
2006-07-05,19.176,19.176,18.901,19.019,5398,0
2006-07-06,18.989,19.107,18.989,19.019,1757,0
2006-07-07,19.107,19.205,19.107,19.176,5775,0
2006-07-10,19.205,19.215,19.107,19.107,4646,0
2006-07-11,19.176,19.205,19.117,19.205,3892,0
2006-07-12,19.205,19.245,19.176,19.215,6403,0
2006-07-13,19.333,19.402,19.333,19.402,3139,0
2006-07-14,19.481,19.697,19.471,19.697,7408,0
2006-07-17,20.001,20.07,19.775,19.923,8412,0
2006-07-18,19.962,20.1,19.962,20.001,1004,0
2006-07-19,20.041,20.149,20.041,20.139,2636,0
2006-07-20,20.1,20.149,20.1,20.129,3767,0
2006-07-21,20.188,20.188,20.11,20.129,4143,0
2006-07-24,20.09,20.139,19.962,19.962,8914,0
2006-07-25,20.041,20.139,19.992,20.139,6654,0
2006-07-26,20.11,20.237,20.09,20.159,5901,0
2006-07-27,20.198,20.228,20.198,20.228,753,0
2006-07-28,20.169,20.228,20.159,20.159,3139,0
2006-07-31,20.198,20.228,20.041,20.119,10923,0
2006-08-01,20.08,20.139,20.041,20.07,2511,0
2006-08-02,20.07,20.07,20.001,20.06,4771,0
2006-08-03,20.06,20.139,20.001,20.139,4018,0
2006-08-04,20.07,20.336,20.07,20.149,14313,0
2006-08-07,20.149,20.228,20.07,20.149,12932,0
2006-08-08,20.149,20.149,20.041,20.149,5022,0
2006-08-09,20.139,20.149,20.051,20.149,4394,0
2006-08-10,20.149,20.228,20.041,20.07,1757,0
2006-08-11,20.041,20.228,20.001,20.228,4519,0
2006-08-14,20.228,20.257,20.149,20.149,9919,0
2006-08-15,20.188,20.228,19.962,20.139,8036,0
2006-08-16,20.041,20.149,20.041,20.11,2636,0
2006-08-17,20.149,20.296,20.149,20.287,6529,0
2006-08-18,20.287,20.287,20.11,20.149,4394,0
2006-08-21,20.149,20.149,19.854,20.07,6654,0
2006-08-22,19.992,20.149,19.913,20.149,9165,0
2006-08-23,20.1,20.149,20.031,20.149,3139,0
2006-08-24,20.149,20.296,20.041,20.257,4018,0
2006-08-25,20.257,20.257,20.11,20.149,14941,0
2006-08-28,20.11,20.11,20.07,20.07,3767,0
2006-08-29,20.001,20.09,19.962,20.07,3264,0
2006-08-30,20.001,20.11,20.001,20.11,8789,0
2006-08-31,20.149,20.218,20.001,20.139,2511,0
2006-09-01,20.139,20.149,20.09,20.149,4896,0
2006-09-05,20.149,20.149,20.139,20.149,4646,0
2006-09-06,20.149,20.149,20.149,20.149,1256,0
2006-09-07,20.07,20.139,20.07,20.139,3892,0
2006-09-08,20.07,20.09,20.041,20.08,1632,0
2006-09-11,20.119,20.139,20.08,20.139,878,0
2006-09-12,20.119,20.188,20.08,20.188,8036,0
2006-09-13,20.149,20.149,20.149,20.149,250,0
2006-09-14,20.188,20.66,20.188,20.66,12053,0
2006-09-15,20.66,20.896,20.66,20.857,8914,0
2006-09-18,20.935,21.643,20.857,21.545,15695,0
2006-09-19,21.417,21.535,21.377,21.495,12932,0
2006-09-20,21.751,22.685,21.751,22.459,51352,0
2006-09-21,22.39,24.139,22.164,23.589,54241,0
2006-09-22,22.763,23.107,21.869,22.016,28752,0
2006-09-25,22.085,22.164,21.417,21.712,14062,0
2006-09-26,21.525,21.525,21.063,21.063,11551,0
2006-09-27,21.033,21.191,20.729,21.161,13560,0
2006-09-28,20.975,21.122,20.748,21.043,15317,0
2006-09-29,20.975,21.181,20.896,21.181,3767,0
2006-10-02,21.063,21.191,21.063,21.161,3640,0
2006-10-03,21.191,21.83,21.092,21.83,9416,0
2006-10-04,21.938,22.075,21.495,21.525,7909,0
2006-10-05,21.643,21.938,21.495,21.495,2134,0
2006-10-06,21.722,22.016,21.643,22.016,6780,0
2006-10-09,22.203,22.459,22.085,22.439,6278,0
2006-10-10,22.459,22.537,22.242,22.508,4771,0
2006-10-11,22.429,22.616,22.39,22.498,11802,0
2006-10-12,22.645,22.763,22.577,22.655,8036,0
2006-10-13,22.763,22.832,22.488,22.616,6905,0
2006-10-16,22.763,22.803,22.695,22.803,4646,0
2006-10-17,22.744,22.911,22.537,22.626,14188,0
2006-10-18,22.724,22.754,22.39,22.429,9542,0
2006-10-19,22.39,22.616,22.39,22.616,1883,0
2006-10-20,22.537,22.685,22.468,22.685,4519,0
2006-10-23,22.577,22.763,22.547,22.724,3892,0
2006-10-24,22.685,22.832,22.616,22.832,8663,0
2006-10-25,22.832,22.871,22.685,22.871,3139,0
2006-10-26,22.803,22.803,22.763,22.803,2385,0
2006-10-27,22.832,22.832,20.896,21.456,41434,0
2006-10-30,21.643,21.79,21.191,21.525,26493,0
2006-10-31,21.377,21.377,20.345,21.043,34528,0
2006-11-01,21.23,21.377,21.191,21.309,10798,0
2006-11-02,21.161,21.269,20.768,21.122,20968,0
2006-11-03,21.269,21.495,21.122,21.456,4646,0
2006-11-06,21.643,22.056,21.643,22.056,9416,0
2006-11-07,21.938,22.449,21.938,22.429,5398,0
2006-11-08,22.429,22.537,22.351,22.537,2636,0
2006-11-09,22.459,22.459,22.223,22.341,7658,0
2006-11-10,22.39,22.39,21.928,21.967,8537,0
2006-11-13,22.085,22.39,22.085,22.351,8036,0
2006-11-14,22.37,22.4,22.203,22.4,6905,0
2006-11-15,22.311,22.459,22.242,22.39,8286,0
2006-11-16,22.39,22.439,22.154,22.39,7909,0
2006-11-17,22.242,22.311,22.026,22.154,4771,0
2006-11-20,22.085,22.213,21.948,22.164,11426,0
2006-11-21,22.085,22.164,21.948,22.085,8161,0
2006-11-22,22.164,22.636,22.164,22.636,16573,0
2006-11-24,23.009,23.186,23.009,23.048,9542,0
2006-11-27,23.098,23.324,23.098,23.176,16824,0
2006-11-28,22.871,23.048,22.763,22.773,24609,0
2006-11-29,22.419,23.058,22.272,22.999,24483,0
2006-11-30,22.812,22.842,22.645,22.783,13058,0
2006-12-01,22.783,22.812,22.704,22.773,8286,0
2006-12-04,22.812,22.852,22.4,22.695,10044,0
2006-12-05,22.695,22.695,22.056,22.095,55999,0
2006-12-06,21.161,21.191,20.562,20.581,2616264,0
2006-12-07,20.709,20.788,20.562,20.631,185827,0
2006-12-08,20.748,20.748,20.522,20.542,66797,0
2006-12-11,20.542,20.699,20.522,20.522,46582,0
2006-12-12,20.601,20.689,20.483,20.631,63029,0
2006-12-13,20.748,20.778,20.572,20.719,101450,0
2006-12-14,20.748,20.748,20.631,20.66,52106,0
2006-12-15,20.562,20.709,20.542,20.601,66169,0
2006-12-18,20.65,20.699,20.208,20.316,43694,0
2006-12-19,20.228,20.503,20.198,20.375,38923,0
2006-12-20,20.522,20.522,20.316,20.414,62277,0
2006-12-21,20.483,20.483,20.316,20.444,22475,0
2006-12-22,20.444,20.66,20.345,20.591,52106,0
2006-12-26,20.483,20.68,20.483,20.67,19838,0
2006-12-27,20.709,20.719,20.581,20.689,44196,0
2006-12-28,20.729,20.788,20.631,20.689,45326,0
2006-12-29,20.631,20.66,20.522,20.631,44196,0
2007-01-03,20.788,20.847,20.631,20.807,108105,0
2007-01-04,20.857,21.004,20.817,20.975,65667,0
2007-01-05,21.004,21.063,20.935,21.033,77092,0
2007-01-08,21.043,21.043,20.935,20.965,61398,0
2007-01-09,20.975,20.975,20.847,20.916,28501,0
2007-01-10,20.916,20.935,20.886,20.925,27622,0
2007-01-11,21.073,21.22,21.033,21.22,121163,0
2007-01-12,21.23,21.633,21.22,21.495,73702,0
2007-01-16,21.604,21.761,21.417,21.613,63407,0
2007-01-17,21.613,21.643,21.309,21.525,78599,0
2007-01-18,21.525,21.525,21.309,21.407,52106,0
2007-01-19,21.377,21.407,20.935,21.299,134222,0
2007-01-22,21.338,21.348,21.083,21.24,40681,0
2007-01-23,21.348,21.348,21.092,21.171,27120,0
2007-01-24,21.25,21.25,21.014,21.033,58259,0
2007-01-25,21.033,21.063,20.896,21.024,31640,0
2007-01-26,21.122,21.23,20.994,21.23,63281,0
2007-01-29,21.23,21.456,21.161,21.387,43945,0
2007-01-30,21.269,21.387,20.896,21.23,45326,0
2007-01-31,21.269,21.387,21.122,21.309,51227,0
2007-02-01,21.309,21.377,21.23,21.309,39927,0
2007-02-02,21.377,21.456,21.25,21.456,36914,0
2007-02-05,21.643,21.712,21.594,21.643,33398,0
2007-02-06,21.643,21.643,21.584,21.643,25237,0
2007-02-07,21.712,21.712,21.525,21.643,21721,0
2007-02-08,21.712,22.203,21.446,21.928,184068,0
2007-02-09,22.016,22.341,21.83,22.311,44950,0
2007-02-12,22.39,22.429,22.242,22.39,34685,0
2007-02-13,22.351,22.616,22.351,22.537,45101,0
2007-02-14,22.596,22.665,22.567,22.645,34780,0
2007-02-15,22.655,23.009,22.655,22.763,46833,0
2007-02-16,22.724,23.029,22.714,23.019,41308,0
2007-02-20,23.166,23.432,23.166,23.363,59766,0
2007-02-21,23.363,23.422,23.137,23.363,43317,0
2007-02-22,23.501,23.618,23.392,23.618,47586,0
2007-02-23,23.638,23.884,23.628,23.884,57882,0
2007-02-26,23.412,23.412,22.891,23.333,78850,0
2007-02-27,23.147,23.166,22.498,22.685,45326,0
2007-02-28,22.685,23.284,22.685,23.265,38546,0
2007-03-01,23.432,23.609,22.812,23.383,42564,0
2007-03-02,23.53,23.53,23.048,23.078,21847,0
2007-03-05,23.098,23.107,22.754,22.754,64285,0
2007-03-06,23.019,23.442,23.009,23.029,48968,0
2007-03-07,23.107,23.206,22.999,23.176,39676,0
2007-03-08,23.137,23.422,22.881,22.891,29255,0
2007-03-09,22.842,23.088,22.842,23.019,13058,0
2007-03-12,23.137,23.294,23.048,23.058,23981,0
2007-03-13,22.989,23.068,22.586,22.586,49469,0
2007-03-14,22.586,22.714,22.331,22.38,49595,0
2007-03-15,22.419,22.616,22.351,22.39,77846,0
2007-03-16,22.39,22.459,22.282,22.292,37542,0
2007-03-19,22.39,22.567,22.311,22.537,53613,0
2007-03-20,22.557,22.606,22.488,22.537,65541,0
2007-03-21,22.252,22.311,22.056,22.301,49972,0
2007-03-22,22.272,22.429,22.272,22.311,71694,0
2007-03-23,22.242,22.498,22.242,22.311,26367,0
2007-03-26,22.272,22.429,22.272,22.301,33273,0
2007-03-27,22.203,22.498,22.016,22.449,33147,0
2007-03-28,22.321,22.527,22.262,22.527,18834,0
2007-03-29,22.4,22.449,22.321,22.4,24986,0
2007-03-30,22.459,22.527,22.36,22.527,16699,0
2007-04-02,22.39,22.645,22.37,22.645,27120,0
2007-04-03,22.94,22.94,22.724,22.921,63407,0
2007-04-04,22.891,23.294,22.871,23.206,42815,0
2007-04-05,23.363,23.363,23.176,23.196,26994,0
2007-04-09,23.383,23.383,23.048,23.137,27748,0
2007-04-10,23.019,23.206,22.94,23.176,42815,0
2007-04-11,23.284,23.324,22.95,22.96,59891,0
2007-04-12,22.96,22.96,22.645,22.773,71316,0
2007-04-13,22.921,22.921,22.704,22.793,51102,0
2007-04-16,22.793,23.019,22.793,22.93,34152,0
2007-04-17,23.117,23.117,22.832,22.911,35156,0
2007-04-18,22.803,22.95,22.773,22.793,21972,0
2007-04-19,22.862,22.98,22.744,22.744,22725,0
2007-04-20,22.744,22.822,22.685,22.744,10420,0
2007-04-23,22.704,22.783,22.606,22.636,20968,0
2007-04-24,22.744,22.822,22.675,22.763,40681,0
2007-04-25,22.95,23.196,22.94,23.166,54115,0
2007-04-26,23.284,23.353,22.911,23.176,34026,0
2007-04-27,23.107,23.127,22.93,22.95,15695,0
2007-04-30,23.137,23.186,22.989,23.078,25237,0
2007-05-01,23.019,23.088,22.39,22.41,34905,0
2007-05-02,22.41,22.989,22.39,22.96,34026,0
2007-05-03,23.137,23.137,22.989,22.989,21093,0
2007-05-04,22.871,23.186,22.803,23.186,36412,0
2007-05-07,23.078,23.265,23.058,23.225,18582,0
2007-05-08,23.137,23.245,23.107,23.166,25237,0
2007-05-09,23.51,23.609,22.97,23.009,57380,0
2007-05-10,23.117,23.137,22.596,22.606,29129,0
2007-05-11,22.754,22.783,22.459,22.498,26241,0
2007-05-14,22.645,22.724,22.242,22.262,46958,0
2007-05-15,22.262,22.262,22.124,22.183,28376,0
2007-05-16,22.272,22.272,21.928,22.007,19335,0
2007-05-17,21.997,22.085,21.839,22.085,32770,0
2007-05-18,22.026,22.026,21.368,21.377,39425,0
2007-05-21,21.377,21.594,21.319,21.348,47712,0
2007-05-22,21.201,21.201,20.591,21.004,118024,0
2007-05-23,21.151,21.722,21.151,21.604,84375,0
2007-05-24,21.751,21.8,21.309,21.613,63407,0
2007-05-25,21.495,21.869,21.495,21.653,24107,0
2007-05-29,22.39,22.39,21.977,22.164,29757,0
2007-05-30,22.016,22.213,21.771,21.83,40555,0
2007-05-31,21.869,22.016,21.751,21.938,21093,0
2007-06-01,22.085,22.39,21.869,22.39,31138,0
2007-06-04,22.39,23.058,22.321,23.058,25614,0
2007-06-05,23.058,23.058,22.773,23.009,23604,0
2007-06-06,23.196,23.196,22.419,22.734,43945,0
2007-06-07,22.616,22.754,22.292,22.292,15192,0
2007-06-08,22.292,22.301,21.997,22.301,17452,0
2007-06-11,22.242,22.242,21.525,21.643,59891,0
2007-06-12,21.712,21.751,21.279,21.309,34277,0
2007-06-13,21.348,21.348,21.033,21.26,24860,0
2007-06-14,21.161,21.26,21.122,21.142,28501,0
2007-06-15,21.122,21.505,21.014,21.505,26994,0
2007-06-18,21.643,21.643,21.446,21.446,51730,0
2007-06-19,21.554,21.918,21.505,21.78,114133,0
2007-06-20,21.663,21.967,21.033,21.594,79603,0
2007-06-21,21.466,21.466,20.916,21.033,59389,0
2007-06-22,21.014,21.014,19.982,19.982,413338,0
2007-06-25,19.923,20.051,19.785,19.884,100070,0
2007-06-26,19.598,19.716,19.196,19.608,101325,0
2007-06-27,19.608,20.159,19.51,20.159,63156,0
2007-06-28,20.041,20.149,19.687,19.687,40555,0
2007-06-29,19.687,19.903,19.313,19.412,81738,0
2007-07-02,19.225,19.569,18.114,18.969,182059,0
2007-07-03,19.196,19.196,18.508,18.96,72447,0
2007-07-05,18.773,18.96,18.557,18.596,75084,0
2007-07-06,18.37,18.773,18.291,18.625,118151,0
2007-07-09,18.93,19.363,18.91,19.078,105846,0
2007-07-10,18.881,18.93,18.301,18.399,98060,0
2007-07-11,18.301,18.527,18.301,18.38,77720,0
2007-07-12,18.468,18.547,18.006,18.183,75334,0
2007-07-13,18.055,18.055,17.407,17.937,108231,0
2007-07-16,18.242,18.399,17.967,18.085,78724,0
2007-07-17,18.193,18.281,17.898,18.026,39550,0
2007-07-18,17.849,19.205,17.721,18.006,78724,0
2007-07-19,18.36,18.37,18.105,18.134,37918,0
2007-07-20,18.144,18.144,17.181,17.358,95424,0
2007-07-23,17.24,17.318,16.807,17.063,113127,0
2007-07-24,16.64,16.846,16.08,16.286,128822,0
2007-07-25,16.011,16.453,15.913,16.178,78724,0
2007-07-26,15.893,15.893,14.635,15.254,181934,0
2007-07-27,14.93,15.765,14.694,15.47,124679,0
2007-07-30,15.47,15.579,14.517,14.999,60142,0
2007-07-31,15.264,15.52,14.861,14.95,128948,0
2007-08-01,14.704,14.773,13.809,14.163,156194,0
2007-08-02,14.124,14.615,13.505,13.593,145522,0
2007-08-03,13.485,13.564,11.421,11.716,377931,0
2007-08-06,11.755,12.433,11.382,11.716,279744,0
2007-08-07,11.716,12.61,11.608,12.129,233036,0
2007-08-08,12.384,13.849,12.197,13.78,313268,0
2007-08-09,13.76,14.93,13.711,13.878,205162,0
2007-08-10,14.104,14.173,13.652,13.878,212068,0
2007-08-13,14.252,15.077,14.252,14.438,136733,0
2007-08-14,14.399,14.743,13.22,13.318,110240,0
2007-08-15,13.436,14.33,13.141,13.397,213951,0
2007-08-16,13.288,14.556,13.131,14.556,96931,0
2007-08-17,15.117,15.657,14.763,15.284,141504,0
2007-08-20,15.52,15.706,15.146,15.294,85003,0
2007-08-21,15.294,16.119,15.294,16.04,51980,0
2007-08-22,16.493,17.102,16.493,17.073,99693,0
2007-08-23,17.053,17.19,16.05,16.05,48340,0
2007-08-24,15.696,16.827,15.421,15.932,85003,0
2007-08-27,15.942,15.942,15.343,15.372,68178,0
2007-08-28,15.372,15.372,14.488,14.812,119531,0
2007-08-29,14.773,15.146,14.655,14.891,47210,0
2007-08-30,14.812,15.52,14.645,15.146,81110,0
2007-08-31,15.451,16.04,15.323,15.795,46958,0
2007-09-04,15.795,16.158,15.303,16.099,76213,0
2007-09-05,16.227,16.227,15.608,15.854,40932,0
2007-09-06,15.883,15.883,15.077,15.352,61021,0
2007-09-07,15.352,15.402,14.556,14.645,63783,0
2007-09-10,14.645,14.832,13.996,14.743,62653,0
2007-09-11,14.37,14.556,13.544,13.711,232533,0
2007-09-12,13.436,13.868,13.288,13.387,132590,0
2007-09-13,13.426,14.124,13.377,13.976,114509,0
2007-09-14,14.026,14.026,13.505,13.947,53738,0
2007-09-17,13.809,13.996,13.662,13.908,79227,0
2007-09-18,13.996,14.35,13.957,14.153,145522,0
2007-09-19,14.34,15.294,14.193,15.028,173396,0
2007-09-20,14.655,14.714,13.819,14.144,62779,0
2007-09-21,14.252,14.252,13.691,13.75,113505,0
2007-09-24,13.652,14.183,13.564,14.153,429787,0
2007-09-25,13.809,13.878,12.895,12.974,111244,0
2007-09-26,13.161,13.367,12.876,13.003,185827,0
2007-09-27,12.994,13.2,12.728,12.846,70815,0
2007-09-28,12.777,12.964,12.64,12.944,85003,0
2007-10-01,12.846,13.318,12.6,13.161,117523,0
2007-10-02,13.131,13.583,12.935,13.298,87514,0
2007-10-03,13.338,13.377,12.954,13.171,63783,0
2007-10-04,13.249,13.318,13.121,13.298,54492,0
2007-10-05,13.485,13.485,12.944,13.249,50097,0
2007-10-08,13.21,13.495,12.954,13.033,59891,0
2007-10-09,13.102,13.102,12.689,12.895,110616,0
2007-10-10,12.895,13.2,12.876,12.915,105971,0
2007-10-11,12.984,13.131,12.728,12.846,66169,0
2007-10-12,12.797,12.826,12.315,12.591,146526,0
2007-10-15,12.61,12.689,12.315,12.6,98814,0
2007-10-16,12.63,12.659,12.325,12.424,49972,0
2007-10-17,12.571,12.591,11.686,11.893,172266,0
2007-10-18,11.627,11.706,11.234,11.608,184194,0
2007-10-19,11.608,11.608,11.205,11.234,118151,0
2007-10-22,11.215,11.785,11.215,11.47,114634,0
2007-10-23,11.421,11.549,11.195,11.333,91783,0
2007-10-24,11.254,11.47,11.047,11.313,130204,0
2007-10-25,11.342,11.49,11.205,11.244,59514,0
2007-10-26,11.392,11.883,11.047,11.853,88393,0
2007-10-29,11.922,12.355,11.755,11.873,88769,0
2007-10-30,11.844,11.903,11.352,11.49,71944,0
2007-10-31,11.568,12.05,11.509,11.952,85631,0
2007-11-01,11.942,11.942,11.45,11.519,101074,0
2007-11-02,11.608,11.794,11.205,11.205,90527,0
2007-11-05,11.195,11.637,11.195,11.362,72007,0
2007-11-06,11.549,12.04,11.549,11.981,87765,0
2007-11-07,11.942,12.178,11.205,11.303,65541,0
2007-11-08,11.392,11.893,11.205,11.834,82492,0
2007-11-09,11.922,11.991,11.244,11.618,90817,0
2007-11-12,11.785,12.817,11.539,12.699,86164,0
2007-11-13,13.033,13.033,12.443,12.571,75586,0
2007-11-14,12.571,12.659,12.325,12.404,45326,0
2007-11-15,12.365,12.433,11.568,11.834,40806,0
2007-11-16,11.824,12.04,11.568,11.932,48590,0
2007-11-19,11.942,12.011,11.421,11.49,91280,0
2007-11-20,11.814,11.814,11.146,11.352,104244,0
2007-11-21,11.234,11.883,11.156,11.647,33273,0
2007-11-23,11.568,11.568,11.234,11.303,37667,0
2007-11-26,11.195,11.333,10.782,10.93,90527,0
2007-11-27,10.812,11.146,10.743,10.782,84213,0
2007-11-28,11.008,11.716,10.831,11.509,127818,0
2007-11-29,11.509,11.637,11.077,11.293,132087,0
2007-11-30,11.303,11.716,11.264,11.264,76841,0
2007-12-03,11.342,12.04,11.264,11.755,97433,0
2007-12-04,11.696,11.883,11.323,11.392,61900,0
2007-12-05,11.49,11.853,11.49,11.686,33147,0
2007-12-06,11.686,11.686,11.333,11.578,61574,0
2007-12-07,11.618,12.011,11.568,11.942,54241,0
2007-12-10,11.942,12.659,11.942,12.276,113002,0
2007-12-11,12.315,13.249,12.04,12.07,195619,0
2007-12-12,12.424,12.817,11.952,12.04,110365,0
2007-12-13,12.05,12.699,12.05,12.699,98412,0
2007-12-14,12.325,12.365,11.755,11.981,164230,0
2007-12-17,11.765,12.148,11.765,12.021,58007,0
2007-12-18,12.188,12.188,11.863,12.138,113584,0
2007-12-19,12.138,12.138,11.736,12.04,83621,0
2007-12-20,12.04,12.099,11.853,11.932,77092,0
2007-12-21,11.962,12.227,11.755,12.227,124804,0
2007-12-24,12.129,12.217,11.755,12.138,66043,0
2007-12-26,11.942,12.148,11.765,11.922,113191,0
2007-12-27,11.677,11.814,11.45,11.686,104967,0
2007-12-28,11.775,12.168,11.637,11.677,82526,0
2007-12-31,11.549,11.745,11.264,11.421,176698,0
2008-01-02,11.392,11.568,11.264,11.45,77218,0
2008-01-03,11.49,11.49,10.92,10.92,80357,0
2008-01-04,10.723,10.831,10.232,10.546,160289,0
2008-01-07,10.576,10.625,10.291,10.35,96226,0
2008-01-08,10.369,10.517,10.015,10.074,80471,0
2008-01-09,10.163,10.163,9.524,9.74,168518,0
2008-01-10,9.78,10.507,9.534,10.369,164814,0
2008-01-11,10.301,10.851,10.055,10.802,146740,0
2008-01-14,10.802,11.441,10.802,11.372,84375,0
2008-01-15,11.244,11.342,10.812,10.959,61524,0
2008-01-16,10.959,11.549,10.802,11.421,50097,0
2008-01-17,11.382,11.401,10.713,10.713,58635,0
2008-01-18,10.595,10.861,9.868,10.369,187710,0
2008-01-22,9.78,11.224,9.701,10.684,101482,0
2008-01-23,10.566,12.119,10.458,12.06,126010,0
2008-01-24,12.089,12.276,11.224,11.264,111370,0
2008-01-25,11.441,11.441,10.821,10.959,69559,0
2008-01-28,11.097,11.185,10.458,10.93,65667,0
2008-01-29,11.008,12.011,11.008,11.529,75712,0
2008-01-30,11.49,11.637,10.969,11.136,65290,0
2008-01-31,11.195,11.942,10.969,11.706,64035,0
2008-02-01,11.932,12.315,11.716,12.188,79855,0
2008-02-04,12.306,12.306,11.657,11.952,83770,0
2008-02-05,11.706,12.07,11.421,11.421,67349,0
2008-02-06,11.667,11.794,11.431,11.529,47837,0
2008-02-07,11.588,11.608,11.116,11.165,63281,0
2008-02-08,11.116,11.175,10.183,10.487,170105,0
2008-02-11,10.546,10.546,9.78,10.104,147092,0
2008-02-12,10.074,10.635,10.074,10.251,90653,0
2008-02-13,10.242,10.34,9.947,10.163,83496,0
2008-02-14,10.163,10.301,9.888,9.917,161217,0
2008-02-15,9.888,10.428,9.74,9.966,81864,0
2008-02-19,10.074,10.143,9.888,9.917,49847,0
2008-02-20,9.927,9.996,9.848,9.907,66294,0
2008-02-21,9.927,10.074,9.524,9.534,97809,0
2008-02-22,9.593,9.701,9.357,9.701,101360,0
2008-02-25,9.74,9.78,9.3668,9.514,73954,0
2008-02-26,9.4749,9.799,9.3471,9.4946,72028,0
2008-02-27,9.4356,9.583,9.3766,9.4258,61807,0
2008-02-28,9.3766,9.3766,8.9736,9.0719,179226,0
2008-02-29,9.1407,9.4061,8.8065,9.4061,169617,0
2008-03-03,9.3275,9.563,8.8459,8.8655,178795,0
2008-03-04,8.9441,8.954,8.5313,8.9245,180302,0
2008-03-05,8.9048,9.1014,8.7377,8.8655,83120,0
2008-03-06,8.6591,8.7574,8.3544,8.3839,105006,0
2008-03-07,8.5117,8.5117,8.1284,8.3643,68316,0
2008-03-10,8.3643,8.492,8.266,8.2856,67047,0
2008-03-11,8.6984,9.839,8.4331,9.829,231486,0
2008-03-12,9.78,10.34,9.73,9.878,154687,0
2008-03-13,9.75,10.084,9.4946,9.888,172391,0
2008-03-14,9.966,10.261,9.701,10.094,71090,0
2008-03-17,10.143,10.261,9.927,10.133,100710,0
2008-03-18,10.497,10.802,10.045,10.802,140550,0
2008-03-19,10.546,10.546,9.652,9.76,106197,0
2008-03-20,9.701,10.527,9.701,10.222,206041,0
2008-03-24,10.448,11.116,10.418,10.93,93010,0
2008-03-25,10.635,10.93,10.163,10.684,96931,0
2008-03-26,10.674,10.713,10.261,10.458,50851,0
2008-03-27,10.556,10.831,10.497,10.635,48089,0
2008-03-28,10.635,10.635,10.153,10.183,28250,0
2008-03-31,10.301,10.635,10.212,10.458,39068,0
2008-04-01,10.477,10.635,10.31,10.497,44866,0
2008-04-02,10.369,10.615,10.025,10.458,76591,0
2008-04-03,10.527,10.605,10.409,10.546,92159,0
2008-04-04,10.586,10.998,10.556,10.753,80081,0
2008-04-07,10.959,11.156,10.615,10.723,77720,0
2008-04-08,10.674,11.028,10.645,10.89,46958,0
2008-04-09,10.871,11.087,10.635,10.645,80646,0
2008-04-10,10.595,10.723,10.497,10.615,105218,0
2008-04-11,10.615,10.723,10.202,10.251,90170,0
2008-04-14,10.301,10.448,10.074,10.369,44572,0
2008-04-15,10.369,11.008,10.232,10.998,104496,0
2008-04-16,10.92,11.254,10.92,11.254,57371,0
2008-04-17,11.254,11.794,11.215,11.657,57947,0
2008-04-18,11.706,12.217,11.706,11.912,101330,0
2008-04-21,12.05,12.158,11.853,12.08,49341,0
2008-04-22,12.011,12.03,11.568,11.726,55873,0
2008-04-23,11.785,11.785,11.352,11.706,50600,0
2008-04-24,11.637,12.217,11.637,12.168,48798,0
2008-04-25,12.129,12.129,11.578,11.844,44950,0
2008-04-28,11.971,11.971,11.647,11.647,23663,0
2008-04-29,11.804,12.04,11.637,11.952,27410,0
2008-04-30,12.001,12.001,11.195,11.254,60732,0
2008-05-01,11.342,11.991,11.303,11.952,22912,0
2008-05-02,12.089,12.089,11.677,11.716,48745,0
2008-05-05,11.716,11.853,11.49,11.667,45787,0
2008-05-06,11.637,12.011,11.568,12.011,33837,0
2008-05-07,12.129,12.129,11.382,11.392,68097,0
2008-05-08,11.736,11.736,11.283,11.568,51962,0
2008-05-09,11.49,11.49,10.448,10.576,94503,0
2008-05-12,10.497,10.497,9.966,10.065,78041,0
2008-05-13,10.074,10.291,10.045,10.153,55264,0
2008-05-14,10.124,10.212,10.025,10.055,50422,0
2008-05-15,10.055,10.153,9.76,10.055,86177,0
2008-05-16,9.996,10.074,9.3766,9.514,142996,0
2008-05-19,9.514,9.534,9.4159,9.4749,86355,0
2008-05-20,9.504,9.514,9.3275,9.4552,57088,0
2008-05-21,9.554,9.613,9.4061,9.4552,76615,0
2008-05-22,9.514,9.622,9.4159,9.603,42515,0
2008-05-23,9.603,10.192,9.524,9.917,61621,0
2008-05-27,9.622,9.75,9.4651,9.671,126321,0
2008-05-28,9.691,9.957,9.583,9.789,76722,0
2008-05-29,9.632,9.996,9.632,9.76,72531,0
2008-05-30,9.613,9.691,9.514,9.632,33769,0
2008-06-02,9.642,9.907,9.613,9.907,46497,0
2008-06-03,9.858,9.878,9.554,9.613,54827,0
2008-06-04,9.603,10.065,9.603,9.76,97026,0
2008-06-05,9.632,10.055,9.622,9.957,44281,0
2008-06-06,9.996,9.996,9.593,9.593,76197,0
2008-06-09,9.681,9.789,9.3176,9.3176,62233,0
2008-06-10,9.2194,9.799,9.2194,9.4552,54490,0
2008-06-11,9.504,9.76,9.3766,9.583,24729,0
2008-06-12,9.4749,9.77,9.4061,9.721,35656,0
2008-06-13,9.78,10.281,9.721,10.153,58586,0
2008-06-16,10.261,11.205,10.232,10.9,126690,0
2008-06-17,10.93,11.509,10.851,10.851,77541,0
2008-06-18,10.861,11.087,10.527,10.625,43363,0
2008-06-19,11.008,11.382,10.743,10.89,95518,0
2008-06-20,10.802,11.362,10.802,11.175,148684,0
2008-06-23,11.175,11.175,10.222,10.33,106482,0
2008-06-24,10.153,10.153,9.2882,9.789,87867,0
2008-06-25,9.947,9.947,9.504,9.622,40160,0
2008-06-26,9.4847,9.789,9.1997,9.544,68059,0
2008-06-27,9.544,9.996,9.1899,9.4061,502531,0
2008-06-30,9.976,9.976,7.7549,8.954,110845,0
2008-07-01,8.8557,9.3078,8.8557,9.0818,83500,0
2008-07-02,9.1407,9.2194,8.5903,8.6984,67282,0
2008-07-03,8.6984,9.0621,8.551,8.551,60704,0
2008-07-07,8.6493,8.895,8.5412,8.895,95954,0
2008-07-08,8.9736,9.1309,8.5805,8.9736,64128,0
2008-07-09,9.0523,9.1407,8.3839,8.4724,38069,0
2008-07-10,8.6198,8.6984,8.3544,8.5412,34227,0
2008-07-11,8.2955,8.6984,8.2955,8.4134,37175,0
2008-07-14,8.4527,8.7869,8.4134,8.6689,41196,0
2008-07-15,8.5215,8.7279,8.3741,8.4036,40903,0
2008-07-16,8.207,8.5412,7.8728,8.5215,84238,0
2008-07-17,8.9048,9.0326,8.6001,9.0326,49083,0
2008-07-18,8.9933,9.1899,8.954,9.1309,17565,0
2008-07-21,8.9638,9.1309,8.9638,9.1309,20692,0
2008-07-22,9.1014,9.1014,8.9736,9.1014,12146,0
2008-07-23,9.0228,9.691,9.0228,9.554,56334,0
2008-07-24,9.4356,9.4356,8.2856,8.3053,69834,0
2008-07-25,8.3937,8.7083,7.9416,8.4134,49155,0
2008-07-28,8.6001,9.0129,8.551,8.551,30918,0
2008-07-29,8.6296,9.1604,8.6296,8.954,29895,0
2008-07-30,9.0129,9.0228,8.8065,8.8753,21244,0
2008-07-31,8.9245,9.1014,8.8753,8.9147,34748,0
2008-08-01,8.9835,8.9933,8.7672,8.9441,10217,0
2008-08-04,8.954,8.954,8.5707,8.5707,16057,0
2008-08-05,8.7279,8.7279,8.4822,8.5707,23091,0
2008-08-06,8.6001,9.1309,8.2955,8.9048,23856,0
2008-08-07,8.8262,8.8262,8.2856,8.2856,22140,0
2008-08-08,8.266,8.8557,8.2463,8.8164,23442,0
2008-08-11,8.8065,8.8065,8.266,8.5019,41497,0
2008-08-12,8.3643,8.5805,8.1873,8.1873,42666,0
2008-08-13,8.3151,8.954,8.0301,8.9048,42040,0
2008-08-14,9.4356,9.4356,8.8852,9.0228,65244,0
2008-08-15,9.1997,9.1997,8.4134,8.4134,22137,0
2008-08-18,8.5805,8.6886,8.1185,8.1382,32808,0
2008-08-19,8.0694,8.1087,7.8925,7.9514,12490,0
2008-08-20,7.9809,7.9908,7.6861,7.7942,11676,0
2008-08-21,7.7647,7.8925,7.6566,7.7647,7437,0
2008-08-22,7.745,7.8925,7.7352,7.8532,20916,0
2008-08-25,7.9121,7.9121,7.745,7.8925,17058,0
2008-08-26,7.8335,7.9809,7.5681,7.6664,39425,0
2008-08-27,7.7057,7.8237,7.7057,7.7942,8418,0
2008-08-28,7.8138,7.863,7.6861,7.863,16323,0
2008-08-29,7.9416,8.0202,7.8826,7.8826,15255,0
2008-09-02,8.0202,8.0202,7.6369,7.6762,51024,0
2008-09-03,7.578,7.7352,7.4993,7.7156,11099,0
2008-09-04,7.6959,7.9613,7.6959,7.7647,18080,0
2008-09-05,7.6468,7.6762,7.519,7.6762,14314,0
2008-09-08,7.745,7.7549,7.4698,7.6762,20842,0
2008-09-09,7.7254,7.9514,7.3617,7.6369,105721,0
2008-09-10,7.6271,7.6762,7.0865,7.3421,137816,0
2008-09-11,7.2929,7.2929,6.6639,6.6737,135106,0
2008-09-12,6.6737,6.713,5.2289,6.6934,166475,0
2008-09-15,6.6835,7.175,6.3985,7.1258,55621,0
2008-09-16,7.1651,7.7549,6.6835,7.3126,119441,0
2008-09-17,6.8998,7.8335,6.8998,7.3912,108132,0
2008-09-18,8.0006,8.4134,7.4502,8.4134,264802,0
2008-09-19,8.5707,8.5707,6.8015,7.9613,246509,0
2008-09-22,7.6861,7.6861,7.0177,7.175,43770,0
2008-09-23,7.0275,7.0374,5.8972,6.7818,84713,0
2008-09-24,6.8801,6.8801,5.7695,5.9071,103752,0
2008-09-25,5.8678,6.0643,5.8579,5.8579,35826,0
2008-09-26,5.8579,5.8579,5.2977,5.6122,49011,0
2008-09-29,5.6515,7.6468,5.3763,7.6468,115797,0
2008-09-30,7.4502,7.6468,6.2216,6.8408,47232,0
2008-10-01,7.1651,7.1651,6.0545,6.9981,52105,0
2008-10-02,7.4698,7.4698,6.3494,6.3592,40152,0
2008-10-03,6.6541,6.9489,5.8186,5.9759,47049,0
2008-10-06,5.9955,6.0447,5.3763,5.6908,87230,0
2008-10-07,5.7203,6.2609,5.6515,5.9562,42253,0
2008-10-08,5.7695,5.9562,5.3763,5.4549,84932,0
2008-10-09,5.4648,5.622,5.3763,5.4156,61305,0
2008-10-10,3.7742,4.6097,2.4375,4.3836,86346,0
2008-10-13,5.4943,5.8579,5.2289,5.7498,43470,0
2008-10-14,6.772,6.772,5.8088,5.8972,53330,0
2008-10-15,5.8186,5.966,5.5729,5.5729,9914,0
2008-10-16,5.5729,5.9562,5.4451,5.7695,37762,0
2008-10-17,5.4844,5.5434,5.278,5.2977,22550,0
2008-10-20,5.337,5.6515,4.3836,5.6417,10672,0
2008-10-21,5.5631,5.7302,5.1994,5.3468,23550,0
2008-10-22,5.2977,5.2977,5.1896,5.1896,4681,0
2008-10-23,5.1994,5.1994,4.8161,4.8357,24393,0
2008-10-24,4.8161,5.0618,4.5507,4.5507,11988,0
2008-10-27,4.4917,4.5114,4.3836,4.3836,8515,0
2008-10-28,4.3836,4.3836,4.1772,4.305,33979,0
2008-10-29,4.305,4.4229,4.187,4.3246,11927,0
2008-10-30,4.5802,4.5802,4.2657,4.5016,20585,0
2008-10-31,4.5016,4.6588,4.3345,4.6588,36876,0
2008-11-03,4.6293,4.7768,4.4131,4.5802,40938,0
2008-11-04,4.649,4.6981,4.4622,4.6981,31015,0
2008-11-05,4.6981,4.8161,4.5802,4.8161,17573,0
2008-11-06,4.8456,4.8456,4.4622,4.5114,17578,0
2008-11-07,4.531,4.531,4.3836,4.3836,12209,0
2008-11-10,4.5998,4.7571,4.4622,4.4622,18729,0
2008-11-11,4.3836,4.6588,4.3738,4.5212,32544,0
2008-11-12,4.4917,4.5704,3.9217,3.9806,37020,0
2008-11-13,4.0494,4.1379,3.8234,4.0494,24699,0
2008-11-14,4.1281,4.3443,3.902,3.961,28033,0
2008-11-17,3.8037,4.0003,3.3614,3.5678,37999,0
2008-11-18,3.5482,3.7742,3.214,3.7447,27937,0
2008-11-19,3.6661,3.7349,3.0764,3.1452,29176,0
2008-11-20,2.8208,3.2533,2.5456,2.5751,51899,0
2008-11-21,2.2311,2.3884,2.1623,2.3098,81908,0
2008-11-24,2.241,2.4474,1.8281,2.2115,59423,0
2008-11-25,2.2901,2.3294,2.241,2.241,35609,0
2008-11-26,2.2901,2.3491,2.241,2.3491,39622,0
2008-11-28,2.2606,2.3491,2.2508,2.3294,7282,0
2008-12-01,2.3491,2.3491,2.182,2.182,32035,0
2008-12-02,2.1722,2.2999,2.1132,2.1132,30401,0
2008-12-03,2.0739,2.241,2.0247,2.1525,20923,0
2008-12-04,2.123,2.2213,2.0247,2.0247,33649,0
2008-12-05,2.0739,2.2016,2.0739,2.1918,41120,0
2008-12-08,2.2704,2.3491,2.2016,2.2606,30892,0
2008-12-09,2.3294,2.6243,2.2311,2.3982,39425,0
2008-12-10,2.4965,2.9683,2.4277,2.9093,40816,0
2008-12-11,2.9584,2.9584,2.408,2.8405,52444,0
2008-12-12,2.585,2.7127,2.3884,2.467,77015,0
2008-12-15,2.3884,2.5456,2.3884,2.5063,54095,0
2008-12-16,2.4867,2.8307,2.3687,2.7127,46905,0
2008-12-17,2.752,3.902,2.6734,3.3713,46330,0
2008-12-18,3.1845,3.3319,3.1059,3.1845,32132,0
2008-12-19,3.1845,3.3418,3.1354,3.3418,27385,0
2008-12-22,2.9486,3.3123,2.9486,3.2042,30863,0
2008-12-23,3.1354,3.2435,3.0273,3.0273,33354,0
2008-12-24,3.0273,3.273,2.9978,3.2533,19200,0
2008-12-26,3.1747,3.2042,3.0862,3.1059,16580,0
2008-12-29,3.0961,3.0961,2.9093,2.9093,28062,0
2008-12-30,2.8503,2.9388,2.6046,2.6636,88451,0
2008-12-31,2.6243,2.9486,2.6243,2.9486,49961,0
2009-01-02,2.9388,4.1379,2.9388,4.1379,76426,0
2009-01-05,4.0101,4.0593,3.6366,3.7841,47916,0
2009-01-06,3.7153,4.1182,3.7153,3.9806,29428,0
2009-01-07,3.902,4.0003,3.5875,3.7054,105690,0
2009-01-08,3.9315,3.9315,3.5973,3.6071,17942,0
2009-01-09,3.5777,3.5777,3.5482,3.5482,5113,0
2009-01-12,3.5482,3.7546,3.4794,3.5973,26065,0
2009-01-13,3.6465,3.6465,3.5875,3.617,1883,0
2009-01-14,3.5187,3.558,3.3811,3.3909,14767,0
2009-01-15,3.3811,3.5482,3.2631,3.5089,28344,0
2009-01-16,3.4695,3.5875,3.4695,3.5187,3013,0
2009-01-20,3.2828,3.5285,3.2828,3.4106,5147,0
2009-01-21,3.3811,3.7054,3.2631,3.7054,18475,0
2009-01-22,3.5875,3.5875,3.4401,3.5383,10614,0
2009-01-23,3.5089,3.5089,3.3811,3.4499,20113,0
2009-01-26,3.3811,3.4204,3.3811,3.4106,3740,0
2009-01-27,3.5482,3.5482,3.4007,3.4007,6403,0
2009-01-28,3.4106,3.5089,3.4007,3.5089,4771,0
2009-01-29,3.4204,3.5482,3.3516,3.3516,14628,0
2009-01-30,3.3418,3.3614,3.3418,3.3516,1294,0
2009-02-02,3.1845,3.3025,3.1845,3.2238,7870,0
2009-02-03,3.2042,3.2533,3.1845,3.2533,10170,0
2009-02-04,3.1943,3.2337,3.1845,3.1943,10208,0
2009-02-05,3.214,3.2631,3.214,3.2238,7157,0
2009-02-06,3.1943,3.3319,3.1943,3.3025,13590,0
2009-02-09,3.2238,3.2533,3.0764,3.155,43411,0
2009-02-10,3.1255,3.1255,3.0273,3.0273,4394,0
2009-02-11,3.0273,3.0273,2.8307,2.9879,22406,0
2009-02-12,2.9093,3.2238,2.8405,3.2238,46142,0
2009-02-13,3.2238,3.3418,3.1943,3.3418,8279,0
2009-02-17,3.1452,3.4106,3.1059,3.3418,22357,0
2009-02-18,3.3123,3.3418,3.2533,3.2533,11074,0
2009-02-19,3.2533,3.2828,3.1452,3.1452,28843,0
2009-02-20,3.0273,3.1452,2.9191,3.1255,10960,0
2009-02-23,3.0961,3.1059,2.7029,2.7029,27294,0
2009-02-24,2.7029,2.8307,2.6931,2.7717,14249,0
2009-02-25,2.752,2.8896,2.752,2.8405,31417,0
2009-02-26,2.8995,2.8995,2.467,2.467,27962,0
2009-02-27,2.4572,2.7127,2.2606,2.2704,205648,0
2009-03-02,2.2704,2.4474,2.2606,2.408,10601,0
2009-03-03,2.3884,2.4867,2.3589,2.467,29006,0
2009-03-04,2.467,2.6538,2.4375,2.5653,23104,0
2009-03-05,2.3884,2.5555,2.3884,2.5456,49595,0
2009-03-06,2.5162,2.5456,2.4965,2.4965,22242,0
2009-03-09,2.4375,2.5063,2.3786,2.3884,28195,0
2009-03-10,2.3687,2.4965,2.3687,2.3687,53299,0
2009-03-11,2.4375,2.5063,2.4375,2.5063,26194,0
2009-03-12,2.5063,2.5358,2.3884,2.3884,21759,0
2009-03-13,2.4474,2.4965,2.4179,2.4179,31869,0
2009-03-16,2.4474,2.4867,2.3884,2.3884,33523,0
2009-03-17,2.3982,2.3982,2.3687,2.3884,30685,0
2009-03-18,2.2606,2.467,2.2606,2.4375,19713,0
2009-03-19,2.4277,2.4965,2.4179,2.4474,23133,0
2009-03-20,2.5162,3.0666,2.5162,3.0666,50585,0
2009-03-23,3.1059,3.3811,3.1059,3.3418,14980,0
2009-03-24,3.3418,3.3418,3.1059,3.1157,19002,0
2009-03-25,3.0666,3.1354,2.7717,2.8012,48027,0
2009-03-26,2.8307,2.9978,2.8307,2.9584,22725,0
2009-03-27,2.9978,3.0666,2.9486,3.0567,15600,0
2009-03-30,3.1157,3.1157,2.9781,2.9978,11424,0
2009-03-31,2.929,2.9486,2.8307,2.8307,26731,0
2009-04-01,2.8208,2.8798,2.811,2.87,19573,0
2009-04-02,2.8798,2.9781,2.87,2.8896,21715,0
2009-04-03,2.8798,2.9584,2.8503,2.9584,12053,0
2009-04-06,2.8208,2.9486,2.8208,2.9486,13590,0
2009-04-07,2.8798,3.0273,2.87,3.0273,3076,0
2009-04-08,3.0273,3.214,3.0273,3.214,9360,0
2009-04-09,3.2926,3.6465,3.2926,3.3614,43022,0
2009-04-13,3.1747,3.3713,3.1747,3.3418,8663,0
2009-04-14,3.214,3.3516,3.214,3.3516,2780,0
2009-04-15,3.3516,3.4302,3.3418,3.4302,13874,0
2009-04-16,3.5089,3.7054,3.5089,3.5875,9668,0
2009-04-17,3.5678,3.6268,3.5482,3.5973,1757,0
2009-04-20,3.5482,3.6268,3.5482,3.5973,1281,0
2009-04-21,3.5875,3.5875,3.4892,3.5285,4161,0
2009-04-22,3.3909,3.5089,3.3909,3.5089,5775,0
2009-04-23,3.5482,3.5482,3.5187,3.5482,4141,0
2009-04-24,3.558,3.6661,3.558,3.6465,12681,0
2009-04-27,3.6661,3.7742,3.6661,3.7742,1129,0
2009-04-28,3.7153,4.0986,3.6858,3.9118,15788,0
2009-04-29,4.02,4.0789,4.02,4.0789,4018,0
2009-04-30,4.0593,4.1281,3.9315,3.9315,7979,0
2009-05-01,3.902,4.02,3.902,3.9905,4245,0
2009-05-04,3.9512,3.9708,3.8332,3.9708,15494,0
2009-05-05,3.9806,4.0986,3.9806,4.0888,4646,0
2009-05-06,4.0986,4.4622,4.0986,4.4622,16068,0
2009-05-07,4.4721,4.5507,4.305,4.305,17954,0
2009-05-08,4.3443,4.5212,4.3443,4.5114,31884,0
2009-05-11,3.9806,3.9806,3.4597,3.6268,85987,0
2009-05-12,3.7251,3.7251,3.2238,3.2238,33189,0
2009-05-13,3.1845,3.2926,3.0666,3.2631,35942,0
2009-05-14,3.2337,3.2533,2.9879,3.0666,35271,0
2009-05-15,3.0666,3.0862,2.9879,2.9879,16104,0
2009-05-18,3.0273,3.1452,3.0273,3.1354,33586,0
2009-05-19,3.1059,3.1452,3.0567,3.0961,13743,0
2009-05-20,3.0567,3.0567,2.9584,2.9879,16013,0
2009-05-21,2.9879,2.9879,2.8798,2.8798,20842,0
2009-05-22,2.9879,3.0273,2.9191,3.0273,20440,0
2009-05-26,3.0371,3.0666,2.9781,3.0273,10363,0
2009-05-27,2.9978,3.0273,2.9486,2.9879,24609,0
2009-05-28,2.9584,2.9584,2.8798,2.8798,39550,0
2009-05-29,2.8995,2.9486,2.87,2.87,31904,0
2009-06-01,2.8798,2.9584,2.8602,2.9486,43872,0
2009-06-02,2.9191,2.9388,2.8798,2.8798,14188,0
2009-06-03,2.87,2.87,2.8602,2.8602,15883,0
2009-06-04,2.8798,2.8798,2.8307,2.8798,22475,0
2009-06-05,2.9093,2.9093,2.8307,2.8602,8675,0
2009-06-08,2.8602,2.87,2.8405,2.8602,4708,0
2009-06-09,2.87,2.8798,2.8012,2.87,31616,0
2009-06-10,2.8798,2.8798,2.7914,2.8307,21994,0
2009-06-11,2.8405,2.87,2.7914,2.87,32400,0
2009-06-12,2.8012,2.9584,2.8012,2.87,31404,0
2009-06-15,2.87,2.87,2.8307,2.8602,30168,0
2009-06-16,2.87,2.9486,2.87,2.8995,27685,0
2009-06-17,2.8995,2.9093,2.7914,2.9093,37542,0
2009-06-18,2.9191,2.9191,2.8405,2.87,15758,0
2009-06-19,2.8896,2.9781,2.8896,2.9781,42848,0
2009-06-22,2.9781,2.9781,2.9093,2.9486,16133,0
2009-06-23,2.9093,2.9978,2.9093,2.9978,51350,0
2009-06-24,3.0273,3.0764,2.9978,2.9978,31766,0
2009-06-25,3.0174,3.1157,3.0174,3.1157,15134,0
2009-06-26,3.1157,3.4204,3.1157,3.4204,48005,0
2009-06-29,3.4204,3.4302,3.3319,3.4302,2824,0
2009-06-30,3.3811,3.5875,3.3614,3.5875,12455,0
2009-07-01,3.5089,3.5089,3.3221,3.3418,3390,0
2009-07-02,3.3614,3.3614,3.0567,3.1943,5140,0
2009-07-06,3.1845,3.2042,3.0469,3.0764,6529,0
2009-07-07,3.0666,3.0862,3.0469,3.0469,3767,0
2009-07-08,3.0666,3.0666,2.9978,3.0666,11157,0
2009-07-09,3.0371,3.0666,3.0371,3.0371,878,0
2009-07-10,2.6341,3.0961,2.6341,3.0961,6780,0
2009-07-13,3.0666,3.1452,3.0666,3.1452,502,0
2009-07-14,3.1255,3.3025,3.1255,3.1845,4316,0
2009-07-15,3.1943,3.2238,3.1943,3.2042,5901,0
2009-07-16,3.1943,3.2042,3.1943,3.2042,376,0
2009-07-17,3.2238,3.2238,3.2042,3.2042,6152,0
2009-07-20,3.1943,3.1943,3.1943,3.1943,4394,0
2009-07-21,3.1943,3.214,3.1943,3.214,1256,0
2009-07-22,3.2042,3.2042,3.2042,3.2042,628,0
2009-07-23,3.1354,3.1354,2.9388,2.9978,21644,0
2009-07-24,2.9879,3.1059,2.9486,3.0961,14628,0
2009-07-27,3.0862,3.2533,3.0862,3.2042,8599,0
2009-07-28,3.2533,3.2926,3.2042,3.2435,6150,0
2009-07-29,3.2631,3.273,3.2631,3.2631,4018,0
2009-07-30,3.3123,3.3123,3.2631,3.2631,1004,0
2009-07-31,3.2828,3.3418,3.273,3.2926,10039,0
2009-08-03,3.2631,3.3418,3.2533,3.2926,4195,0
2009-08-04,3.3025,3.3811,3.3025,3.3418,3820,0
2009-08-05,3.3516,3.3811,3.3418,3.3811,3666,0
2009-08-06,3.3319,3.5875,3.3221,3.5875,16824,0
2009-08-07,3.4597,3.499,3.4499,3.499,3408,0
2009-08-10,3.4302,3.6366,3.4302,3.6366,9632,0
2009-08-11,3.6465,3.843,3.6071,3.8234,22449,0
2009-08-12,3.8234,3.8234,3.6661,3.6661,20915,0
2009-08-13,3.6661,3.6759,3.5285,3.558,13648,0
2009-08-14,3.558,3.6268,3.4892,3.6268,2385,0
2009-08-17,3.5875,3.6465,3.5875,3.6268,4042,0
2009-08-18,3.6268,3.6268,3.5875,3.5875,944,0
2009-08-19,3.617,3.6956,3.5875,3.6956,9761,0
2009-08-20,3.7054,3.9413,3.7054,3.8627,8135,0
2009-08-21,3.8627,3.9413,3.8234,3.902,12053,0
2009-08-24,3.9413,4.2657,3.9413,4.1084,19848,0
2009-08-25,4.0789,4.187,4.0494,4.1379,9466,0
2009-08-26,4.1379,4.1477,4.0593,4.1182,10609,0
2009-08-27,4.1379,4.1379,4.0986,4.1379,1945,0
2009-08-28,4.0986,4.187,4.0691,4.1772,7427,0
2009-08-31,4.187,4.2362,4.0593,4.1772,9967,0
2009-09-01,4.1477,4.1477,4.02,4.02,2636,0
2009-09-02,4.0593,4.0888,3.6956,3.7546,11013,0
2009-09-03,3.8824,3.9512,3.7742,3.7841,13937,0
2009-09-04,3.8234,3.9315,3.7841,3.9315,1990,0
2009-09-08,3.8824,4.1772,3.8824,4.1772,26876,0
2009-09-09,4.1772,4.2657,4.1772,4.2657,14296,0
2009-09-10,4.305,4.3836,4.2657,4.3148,11449,0
2009-09-11,3.2631,4.3541,3.2631,4.2657,6152,0
2009-09-14,4.3836,4.9537,4.246,4.8751,202921,0
2009-09-15,4.9242,5.0618,4.5507,4.9733,153566,0
2009-09-16,5.0225,5.2879,4.9733,5.1896,124825,0
2009-09-17,5.2584,5.5336,5.2584,5.5336,109040,0
2009-09-18,5.5434,5.7695,5.3861,5.7695,59682,0
2009-09-21,5.7498,6.0938,5.7498,5.8481,126816,0
2009-09-22,6.0054,6.1233,5.8579,5.9759,60909,0
2009-09-23,5.9759,5.9759,5.6614,5.8186,97649,0
2009-09-24,5.8186,5.8874,5.6515,5.8874,93192,0
2009-09-25,5.8776,5.966,5.5041,5.5139,173093,0
2009-09-28,5.8088,5.9955,5.6122,5.7302,80028,0
2009-09-29,5.7203,5.8284,5.622,5.6515,27151,0
2009-09-30,5.6908,5.6908,5.5041,5.6024,19835,0
2009-10-01,5.5925,5.5925,5.1306,5.4549,82578,0
2009-10-02,5.2584,5.2584,5.0716,5.1601,16725,0
2009-10-05,5.0913,5.3468,5.0913,5.3075,26371,0
2009-10-06,5.337,5.5139,5.3272,5.4746,20348,0
2009-10-07,5.6024,5.74,5.4058,5.4746,13026,0
2009-10-08,5.4844,5.7498,5.4058,5.5041,40545,0
2009-10-09,5.4746,5.5041,5.2682,5.3763,14911,0
2009-10-12,5.3075,5.3075,5.0618,5.0618,15936,0
2009-10-13,5.0421,5.2387,5.0421,5.1109,9303,0
2009-10-14,5.1306,5.2387,4.6883,4.8161,37403,0
2009-10-15,4.8849,4.8849,4.708,4.7473,10378,0
2009-10-16,4.7964,4.993,4.6686,4.6883,18386,0
2009-10-19,4.6686,4.8652,4.6686,4.7669,31323,0
2009-10-20,4.7276,4.9144,4.708,4.9045,12107,0
2009-10-21,4.8652,5.0815,4.8652,4.9733,16279,0
2009-10-22,4.9635,5.1306,4.8652,4.9144,16328,0
2009-10-23,4.9832,5.0618,4.8652,5.052,15004,0
2009-10-26,5.1011,5.1208,5.0323,5.0618,2951,0
2009-10-27,5.1011,5.1109,4.934,4.934,4599,0
2009-10-28,4.9045,4.9045,4.5605,4.6392,12862,0
2009-10-29,4.5507,5.1994,4.5507,5.1994,20296,0
2009-10-30,5.1503,5.1503,4.708,4.9537,4113,0
2009-11-02,4.7276,4.8161,4.5998,4.6392,18520,0
2009-11-03,4.3443,4.9242,4.3443,4.8652,34438,0
2009-11-04,4.8652,5.1109,4.7669,4.8652,21723,0
2009-11-05,4.6195,4.9045,4.5802,4.9045,36703,0
2009-11-06,4.8652,4.8652,4.8161,4.8652,18990,0
2009-11-09,4.8554,4.9045,4.6981,4.9045,35801,0
2009-11-10,4.9045,5.0127,4.8259,4.8652,19207,0
2009-11-11,4.8751,4.9537,4.8456,4.9144,31249,0
2009-11-12,4.8357,4.8849,4.8161,4.8161,8139,0
2009-11-13,4.8063,4.9045,4.8063,4.8652,18435,0
2009-11-16,4.8063,4.9635,4.8063,4.8063,39633,0
2009-11-17,4.8161,4.8259,4.7178,4.7964,10423,0
2009-11-18,4.7669,4.8161,4.7178,4.8161,15792,0
2009-11-19,4.7375,4.8063,4.6686,4.6883,11192,0
2009-11-20,4.6883,4.8161,4.6785,4.8063,13143,0
2009-11-23,4.8357,4.9144,4.7276,4.8357,21699,0
2009-11-24,4.7964,4.8456,4.7571,4.8357,4393,0
2009-11-25,4.8063,4.8063,4.59,4.6686,14913,0
2009-11-27,4.5114,4.708,4.2755,4.649,11145,0
2009-11-30,4.649,4.8456,4.649,4.8357,11450,0
2009-12-01,4.8554,4.8947,4.7375,4.8063,22446,0
2009-12-02,4.7473,4.9045,4.7473,4.7964,25836,0
2009-12-03,4.7473,4.8259,4.6785,4.6785,21408,0
2009-12-04,4.7768,4.7768,4.6785,4.7669,17918,0
2009-12-07,4.7276,4.8751,4.7178,4.7964,24485,0
2009-12-08,4.6686,4.8652,4.4229,4.531,32963,0
2009-12-09,4.4426,4.7473,4.2755,4.5114,51253,0
2009-12-10,4.4917,4.6686,4.3836,4.5016,37616,0
2009-12-11,4.4033,4.7866,4.3836,4.6981,36657,0
2009-12-14,4.6785,4.6785,4.4033,4.4721,23396,0
2009-12-15,4.4721,4.8259,4.4721,4.8259,49360,0
2009-12-16,4.8259,4.9242,4.7669,4.8554,32996,0
2009-12-17,4.8554,4.8554,4.7866,4.8357,18679,0
2009-12-18,4.934,4.934,4.8063,4.9144,49775,0
2009-12-21,4.9144,4.9635,4.8652,4.8751,16743,0
2009-12-22,4.8849,4.9045,4.8652,4.8652,7071,0
2009-12-23,4.8652,4.9144,4.8259,4.8751,9904,0
2009-12-24,4.8456,4.9144,4.8259,4.8456,6897,0
2009-12-28,4.8259,4.8259,4.5704,4.6981,30342,0
2009-12-29,4.7375,4.8161,4.59,4.7375,33988,0
2009-12-30,4.6785,4.7768,4.5802,4.6195,14729,0
2009-12-31,4.5998,5.0127,4.5016,5.0127,44715,0
2010-01-04,5.0323,5.0323,4.7866,4.8652,9019,0
2010-01-05,4.8554,5.052,4.7276,4.8357,22427,0
2010-01-06,4.8063,4.9045,4.7768,4.8063,9877,0
2010-01-07,4.8849,5.0618,4.7571,4.8161,47957,0
2010-01-08,4.7276,4.9144,4.7276,4.8259,18489,0
2010-01-11,4.8652,4.8751,4.708,4.8456,83727,0
2010-01-12,4.8357,5.0127,4.7768,4.7866,41423,0
2010-01-13,4.7473,4.9439,4.7473,4.8751,46535,0
2010-01-14,4.8161,4.8751,4.7375,4.7571,39563,0
2010-01-15,4.7571,4.9045,4.7178,4.7178,42495,0
2010-01-19,4.7178,4.8652,4.6195,4.8259,28117,0
2010-01-20,4.7178,4.7866,4.6293,4.6981,21312,0
2010-01-21,4.6686,4.7178,4.5016,4.531,24749,0
2010-01-22,4.531,4.6785,4.4917,4.5704,30295,0
2010-01-25,4.6195,4.6293,4.4917,4.5114,60216,0
2010-01-26,4.5212,4.5704,4.4524,4.5704,25225,0
2010-01-27,4.5704,4.5704,4.4229,4.5507,16375,0
2010-01-28,4.5409,4.5409,4.2657,4.3836,30196,0
2010-01-29,4.3934,4.5114,4.3443,4.364,16147,0
2010-02-01,4.3738,4.4033,4.3246,4.3246,10571,0
2010-02-02,4.3836,4.5704,4.3443,4.5409,31897,0
2010-02-03,4.5409,4.708,4.4131,4.4426,34242,0
2010-02-04,4.4229,4.5605,4.3738,4.531,31541,0
2010-02-05,4.531,4.6588,4.3345,4.4622,49439,0
2010-02-08,4.4622,4.6588,4.3934,4.5998,14549,0
2010-02-09,4.5802,4.6293,4.5016,4.5409,16501,0
2010-02-10,4.5212,4.7178,4.4229,4.6686,27277,0
2010-02-11,4.6293,5.0127,4.4229,5.0127,39574,0
2010-02-12,4.9635,5.1994,4.6981,5.1797,21424,0
2010-02-16,5.1797,5.1797,4.6686,4.6883,15030,0
2010-02-17,4.7178,4.8357,4.7178,4.7669,4732,0
2010-02-18,4.5704,4.7669,4.5704,4.7669,2842,0
2010-02-19,4.7178,4.9045,4.7178,4.8357,8221,0
2010-02-22,4.8161,4.9635,4.7964,4.8849,31775,0
2010-02-23,4.8652,4.9242,4.7768,4.8357,24852,0
2010-02-24,4.8652,4.8947,4.8161,4.8947,4394,0
2010-02-25,4.8751,4.9733,4.8652,4.9045,26501,0
2010-02-26,4.9537,4.9635,4.8947,4.9439,16325,0
2010-03-01,5.0028,5.1208,4.934,5.1208,25153,0
2010-03-02,5.1896,5.1896,4.9242,5.0716,21979,0
2010-03-03,5.0618,5.1503,4.9733,5.1208,22464,0
2010-03-04,5.0913,5.3272,4.9832,5.2584,42721,0
2010-03-05,5.2485,5.6712,5.0913,5.5729,41263,0
2010-03-08,5.5041,5.5041,5.1896,5.4648,42775,0
2010-03-09,5.3861,5.799,5.3272,5.5631,59389,0
2010-03-10,5.4746,5.9857,5.4746,5.7891,53098,0
2010-03-11,5.7891,5.8579,5.3665,5.3861,47440,0
2010-03-12,5.4549,5.7498,5.4451,5.5041,51314,0
2010-03-15,5.4353,6.3199,5.4058,5.9759,81686,0
2010-03-16,6.084,6.4673,5.9759,6.1331,75509,0
2010-03-17,6.2118,6.3887,6.0447,6.2707,42076,0
2010-03-18,6.2806,6.3887,6.1036,6.2609,56359,0
2010-03-19,6.31,6.31,5.5041,5.5041,85110,0
2010-03-22,5.5237,6.4575,5.5139,6.3887,67295,0
2010-03-23,6.3002,6.6246,6.3002,6.5754,125355,0
2010-03-24,6.428,6.6246,6.3887,6.428,32057,0
2010-03-25,6.487,6.6835,6.428,6.428,48044,0
2010-03-26,6.487,6.5853,6.4673,6.5361,21642,0
2010-03-29,6.5165,6.5754,6.4476,6.5165,29277,0
2010-03-30,6.4083,6.5361,6.3494,6.4378,30200,0
2010-03-31,6.3985,6.4968,6.3985,6.4968,15627,0
2010-04-01,6.5361,6.5853,6.3887,6.5361,53829,0
2010-04-05,6.4673,6.5459,6.3887,6.4968,21995,0
2010-04-06,6.4378,6.6049,6.4083,6.4968,43069,0
2010-04-07,6.4378,6.6246,6.3887,6.3887,28152,0
2010-04-08,6.3985,6.5558,6.3985,6.4968,22733,0
2010-04-09,6.5165,6.5459,6.3887,6.4968,34123,0
2010-04-12,6.487,6.7229,6.4182,6.5361,43065,0
2010-04-13,6.487,6.5853,6.4476,6.5853,6398,0
2010-04-14,6.5361,6.6344,6.4968,6.5656,30140,0
2010-04-15,6.487,6.6344,6.4378,6.5656,39407,0
2010-04-16,6.6246,6.6246,6.4378,6.4575,33771,0
2010-04-19,6.4673,6.7229,6.4378,6.7229,65593,0
2010-04-20,6.7032,7.1258,6.7032,7.116,53956,0
2010-04-21,7.0963,7.116,6.8211,7.1062,36641,0
2010-04-22,7.0865,7.1062,6.8801,7.0865,51736,0
2010-04-23,7.0767,7.1062,6.9391,6.9981,23882,0
2010-04-26,7.0472,7.0865,6.9686,7.0079,13448,0
2010-04-27,7.0275,7.0275,6.9587,6.9587,1573,0
2010-04-28,6.9587,6.9784,6.8506,6.9784,10503,0
2010-04-29,6.8801,6.8801,6.6639,6.6639,9078,0
2010-04-30,6.5853,6.8211,6.4378,6.4378,43615,0
2010-05-03,6.2511,6.6246,6.2511,6.5656,32506,0
2010-05-04,6.5066,6.5263,6.4378,6.5263,10082,0
2010-05-05,6.487,6.5165,6.2314,6.487,28100,0
2010-05-06,6.4771,6.4771,6.31,6.369,30863,0
2010-05-07,6.31,6.5459,6.2904,6.487,27251,0
2010-05-10,6.5656,6.5656,6.2118,6.3887,29613,0
2010-05-11,6.3199,6.6049,6.2806,6.5853,35964,0
2010-05-12,6.6344,6.8703,6.4378,6.6246,27349,0
2010-05-13,6.5263,6.6344,6.2707,6.3199,20590,0
2010-05-14,6.31,6.5853,6.2904,6.5066,31878,0
2010-05-17,6.428,6.6246,6.1921,6.2806,20202,0
2010-05-18,6.2511,6.3297,6.1626,6.2511,14171,0
2010-05-19,6.0348,6.0742,5.7498,5.9169,50058,0
2010-05-20,5.8481,5.8678,5.4156,5.6614,26131,0
2010-05-21,5.6515,6.0938,5.6024,6.0938,36030,0
2010-05-24,6.2314,6.6147,6.2314,6.3395,25134,0
2010-05-25,6.487,6.487,5.8088,6.1036,54929,0
2010-05-26,6.0938,6.4083,5.7793,5.7793,55678,0
2010-05-27,5.8972,6.1823,5.7891,5.9267,34301,0
2010-05-28,5.7596,5.9857,5.7596,5.966,16731,0
2010-06-01,5.966,6.0348,5.5434,5.6908,28713,0
2010-06-02,5.6614,5.8481,5.5925,5.6614,12834,0
2010-06-03,5.7105,5.8874,5.6417,5.74,27777,0
2010-06-04,5.7302,5.7891,5.5925,5.7007,28045,0
2010-06-07,5.6614,5.6614,5.4549,5.4746,5027,0
2010-06-08,5.4549,5.6614,5.0913,5.1994,48409,0
2010-06-09,5.1306,5.4058,5.1306,5.2584,31054,0
2010-06-10,5.2289,5.4058,5.1208,5.2485,28017,0
2010-06-11,5.2289,5.3272,5.1208,5.1699,24894,0
2010-06-14,5.1699,5.3468,5.1601,5.2191,18581,0
2010-06-15,5.1994,5.4058,5.1797,5.2191,25718,0
2010-06-16,5.2289,5.4549,5.1896,5.4255,24462,0
2010-06-17,5.4549,5.681,5.4549,5.6417,18927,0
2010-06-18,5.622,5.8972,5.4648,5.7891,18939,0
2010-06-21,5.6417,5.8088,5.6024,5.74,14073,0
2010-06-22,5.7596,5.8186,5.681,5.6908,7122,0
2010-06-23,5.6319,5.7007,5.5827,5.622,12004,0
2010-06-24,5.6515,5.8776,5.6319,5.6908,25229,0
2010-06-25,5.7007,6.1626,5.6515,5.9955,34002,0
2010-06-28,6.0643,6.0643,5.8088,5.8579,4663,0
2010-06-29,5.8186,5.8186,5.5631,5.6319,12006,0
2010-06-30,5.622,5.8284,5.6024,5.799,23704,0
2010-07-01,5.6908,6.1233,5.6614,5.9169,31072,0
2010-07-02,5.799,5.8874,5.6024,5.6515,2734,0
2010-07-06,5.5041,5.5434,5.1699,5.2584,15525,0
2010-07-07,5.1503,5.5532,5.1503,5.5532,11125,0
2010-07-08,5.4746,5.5041,5.4255,5.4746,3441,0
2010-07-09,5.4255,5.4549,5.2289,5.4156,8464,0
2010-07-12,5.3567,5.4746,5.1601,5.3272,22649,0
2010-07-13,5.3468,5.3468,5.1601,5.1699,7707,0
2010-07-14,5.1208,5.1896,5.1208,5.1896,8354,0
2010-07-15,5.1601,5.3173,5.0225,5.1601,30165,0
2010-07-16,5.1503,5.2682,4.8751,4.8751,24982,0
2010-07-19,4.934,5.1797,4.9144,4.9439,37682,0
2010-07-20,4.9635,5.2387,4.9144,5.2289,26657,0
2010-07-21,5.2092,5.4058,5.0815,5.278,28199,0
2010-07-22,5.337,5.3567,5.0618,5.2584,17122,0
2010-07-23,5.1503,5.3861,4.993,5.3567,4673,0
2010-07-26,5.2584,5.4746,5.1797,5.2682,22082,0
2010-07-27,5.2485,5.4058,5.1699,5.2682,8038,0
2010-07-28,5.2977,5.3468,5.2289,5.3468,6588,0
2010-07-29,5.3665,5.4058,5.1994,5.3468,12680,0
2010-07-30,5.3075,5.3468,5.1208,5.2879,6115,0
2010-08-02,5.2682,5.3075,5.2682,5.278,1570,0
2010-08-03,5.3075,5.3763,5.2584,5.2682,10730,0
2010-08-04,5.2682,5.3272,5.2682,5.2879,9238,0
2010-08-05,5.2191,5.2682,5.0913,5.1601,27402,0
2010-08-06,4.8751,5.1601,4.8357,5.1109,39472,0
2010-08-09,5.1011,5.1011,5.0913,5.0913,480,0
2010-08-10,5.0913,5.1896,4.9537,5.0225,11935,0
2010-08-11,4.9537,5.052,4.8161,4.9045,24316,0
2010-08-12,4.8652,4.993,4.8161,4.9242,13087,0
2010-08-13,4.9144,4.9144,4.8161,4.8947,5494,0
2010-08-16,4.8554,5.0421,4.8161,4.8849,3765,0
2010-08-17,4.8652,5.1404,4.8652,5.0618,14683,0
2010-08-18,5.0618,5.8481,4.9144,5.3763,41547,0
2010-08-19,5.3763,5.396,5.1208,5.1306,14549,0
2010-08-20,5.0716,5.1404,4.9144,4.9439,18441,0
2010-08-23,4.9242,5.0323,4.8652,4.9242,11827,0
2010-08-24,4.8652,4.8652,4.8063,4.8063,18453,0
2010-08-25,4.8063,5.0716,4.8063,4.9733,15652,0
2010-08-26,5.0127,5.1503,5.0028,5.1503,3459,0
2010-08-27,5.1306,5.3173,5.1208,5.3173,20145,0
2010-08-30,5.3173,5.3173,5.1601,5.2191,4070,0
2010-08-31,5.1011,5.2092,5.1011,5.1699,7259,0
2010-09-01,5.2584,5.2682,5.1797,5.1797,23213,0
2010-09-02,5.1109,5.1503,4.9832,5.1109,9684,0
2010-09-03,5.0225,5.0913,5.0127,5.0913,4971,0
2010-09-07,5.0913,5.1503,5.0323,5.1503,2329,0
2010-09-08,5.0421,5.3272,5.0323,5.0815,18245,0
2010-09-09,5.0225,5.0225,4.8849,5.0127,8974,0
2010-09-10,5.0716,5.1503,4.9242,4.9537,9074,0
2010-09-13,5.0127,5.0421,4.9635,4.9733,20117,0
2010-09-14,5.0225,5.1109,4.8259,4.9439,13454,0
2010-09-15,4.934,5.1109,4.8063,4.9635,9678,0
2010-09-16,5.0127,5.1109,4.993,5.0815,20103,0
2010-09-17,5.0716,5.1601,5.0716,5.1109,49671,0
2010-09-20,5.0913,5.1109,5.0421,5.0716,31795,0
2010-09-21,5.0618,5.1011,5.0421,5.0618,11931,0
2010-09-22,6.0938,6.3887,6.0938,6.1921,176466,0
2010-09-23,6.1823,6.2314,6.1823,6.1823,48738,0
2010-09-24,6.1921,6.2019,6.1724,6.1724,22173,0
2010-09-27,6.1724,6.2216,6.1724,6.1724,12703,0
2010-09-28,6.1921,6.3199,6.1921,6.2118,27220,0
2010-09-29,6.2118,6.2118,6.1921,6.2118,18769,0
2010-09-30,6.1823,6.2806,6.1135,6.2806,25739,0
2010-10-01,6.2707,6.2904,6.1921,6.2707,27863,0
2010-10-04,6.2314,6.2707,6.1921,6.1921,14207,0
2010-10-05,6.1724,6.2314,6.1724,6.1921,14548,0
2010-10-06,6.1921,6.3297,6.1921,6.2707,43665,0
2010-10-07,6.2904,6.3395,6.2118,6.2904,26692,0
2010-10-08,6.2904,6.3395,6.2904,6.3395,4554,0
2010-10-11,6.2904,6.3395,6.2904,6.3395,14136,0
2010-10-12,6.3395,6.3395,6.2904,6.3002,10670,0
2010-10-13,6.2511,6.3494,6.2511,6.3002,13748,0
2010-10-14,6.3002,6.3592,6.2904,6.2904,73665,0
2010-10-15,6.2904,6.3395,6.2904,6.2904,93145,0
2010-10-18,6.2609,6.369,6.2609,6.3199,6741,0
2010-10-19,6.2707,6.369,6.2707,6.3297,36837,0
2010-10-20,6.3002,6.3788,6.2904,6.3788,10878,0
2010-10-21,6.3887,6.4673,6.3002,6.3002,42028,0
2010-10-22,6.3395,6.428,6.3395,6.3985,66600,0
2010-10-25,6.4476,6.487,6.3494,6.369,18453,0
2010-10-26,6.3788,6.4771,6.369,6.4673,8590,0
2010-10-27,6.3985,6.4378,6.3199,6.3592,22489,0
2010-10-28,6.369,6.4673,6.369,6.4673,17552,0
2010-10-29,6.4378,6.5558,6.4378,6.5558,18928,0
2010-11-01,6.5361,6.7425,6.5361,6.7229,35404,0
2010-11-02,6.7523,6.7622,6.4575,6.713,28740,0
2010-11-03,6.6835,6.8211,6.487,6.7523,48938,0
2010-11-04,6.8113,6.8113,6.6639,6.713,7358,0
2010-11-05,6.7229,7.0767,6.487,6.4968,39055,0
2010-11-08,6.487,6.5558,6.487,6.4968,23327,0
2010-11-09,6.4673,6.6639,6.4673,6.5656,16928,0
2010-11-10,6.5853,6.6541,6.5853,6.5853,20347,0
2010-11-11,6.5853,6.7032,6.5754,6.5951,7310,0
2010-11-12,6.5656,6.6344,6.5656,6.5754,6466,0
2010-11-15,6.5853,6.6442,6.5754,6.6442,14468,0
2010-11-16,6.6442,6.6541,6.5853,6.5853,13064,0
2010-11-17,6.5361,6.7032,6.5361,6.5853,3944,0
2010-11-18,6.5853,6.6147,6.5853,6.5853,10758,0
2010-11-19,6.5853,6.6147,6.5853,6.5853,3113,0
2010-11-22,6.5951,6.6147,6.487,6.487,2955,0
2010-11-23,6.487,6.6246,6.487,6.5361,12451,0
2010-11-24,6.4771,6.5066,6.4771,6.4968,33727,0
2010-11-26,6.487,6.5263,6.487,6.487,732,0
2010-11-29,6.2904,6.5853,6.2904,6.5853,7514,0
2010-11-30,6.5361,6.5656,6.4673,6.5165,2900,0
2010-12-01,6.4673,6.6344,6.4673,6.6344,10226,0
2010-12-02,6.5853,6.6541,6.487,6.4968,12734,0
2010-12-03,6.5263,6.5558,6.4378,6.5066,17615,0
2010-12-06,6.487,6.5263,6.4378,6.4968,5607,0
2010-12-07,6.487,6.5165,6.487,6.5066,20195,0
2010-12-08,6.487,6.4968,6.487,6.487,7229,0
2010-12-09,6.487,6.8801,6.487,6.8801,39268,0
2010-12-10,6.8408,6.8801,6.6147,6.7032,5262,0
2010-12-13,6.5361,6.6639,6.5361,6.6147,4396,0
2010-12-14,6.6147,6.8801,6.6147,6.8801,30011,0
2010-12-15,6.8801,6.9784,6.8506,6.9784,13901,0
2010-12-16,6.9882,7.1651,6.9686,7.1651,21629,0
2010-12-17,7.1357,7.2733,6.9882,7.2536,26534,0
2010-12-20,7.2438,7.2438,6.7818,6.9293,9404,0
2010-12-21,6.9784,7.0767,6.9784,6.9882,8978,0
2010-12-22,6.8998,7.2045,6.8899,7.0374,21562,0
2010-12-23,7.0472,7.057,7.0275,7.057,6803,0
2010-12-27,6.9981,7.0275,6.9981,7.0275,4751,0
2010-12-28,6.9882,7.0374,6.9587,7.0275,9475,0
2010-12-29,7.0177,7.0472,7.0079,7.0472,4156,0
2010-12-30,7.0275,7.0767,6.9981,7.0275,3048,0
2010-12-31,7.0275,7.1062,7.0079,7.0374,4170,0
2011-01-03,7.0275,7.0963,7.0275,7.057,6601,0
2011-01-04,7.057,7.1553,7.0275,7.1062,9650,0
2011-01-05,7.0865,7.1258,6.9096,7.1258,7556,0
2011-01-06,7.0374,7.1848,7.0374,7.1553,46300,0
2011-01-07,7.1455,7.1651,7.0669,7.1553,21192,0
2011-01-10,7.0865,7.1258,6.9096,7.1258,32195,0
2011-01-11,7.1455,7.1651,7.116,7.1258,2508,0
2011-01-12,7.0865,7.0865,7.0275,7.0865,1968,0
2011-01-13,6.9293,7.0079,6.9293,7.0079,9080,0
2011-01-14,6.9587,7.0865,6.9587,7.0865,8773,0
2011-01-18,6.9293,7.0963,6.9293,7.0374,9705,0
2011-01-19,7.0275,7.0275,6.8801,6.8801,8270,0
2011-01-20,6.8801,7.0079,6.8801,6.9686,7847,0
2011-01-21,6.9096,6.9293,6.8899,6.8998,736,0
2011-01-24,6.8801,6.9096,6.8801,6.8998,2412,0
2011-01-25,6.8899,6.8998,6.8408,6.8899,13408,0
2011-01-26,6.8998,6.8998,6.8801,6.8801,4454,0
2011-01-27,6.8801,6.8801,6.7818,6.8801,3262,0
2011-01-28,6.8506,6.9194,6.7818,6.9194,9176,0
2011-01-31,6.8408,6.8408,6.8015,6.8408,4930,0
2011-02-01,6.8605,6.8605,6.8113,6.8113,407,0
2011-02-02,6.8801,6.9096,6.8801,6.8801,5756,0
2011-02-03,6.8801,6.9293,6.8801,6.9293,2936,0
2011-02-04,6.9293,7.0374,6.9293,6.9293,1922,0
2011-02-07,6.9293,6.9391,6.9293,6.9391,3069,0
2011-02-08,6.9096,6.9391,6.8801,6.8801,1307,0
2011-02-09,6.9194,6.9293,6.7917,6.831,20248,0
2011-02-11,6.831,6.831,6.7818,6.831,1806,0
2011-02-14,6.831,6.8408,6.7818,6.8408,6318,0
2011-02-15,6.7917,6.7917,6.6344,6.6934,7543,0
2011-02-16,6.6835,6.7032,6.6835,6.7032,2324,0
2011-02-17,6.6442,6.6541,6.31,6.5263,17337,0
2011-02-18,6.4771,7.3322,6.3887,6.9981,75777,0
2011-02-22,6.8998,6.8998,6.3887,6.5951,48003,0
2011-02-23,6.5361,6.5459,6.2412,6.2904,76750,0
2011-02-24,6.3199,6.3788,6.3199,6.3199,3046,0
2011-02-25,6.2904,6.369,6.2412,6.2904,11487,0
2011-02-28,6.3199,6.3494,6.1921,6.3494,29045,0
2011-03-01,6.3788,6.3985,6.3297,6.3887,11637,0
2011-03-02,6.3887,6.3887,6.2904,6.3887,18257,0
2011-03-03,6.3788,6.428,6.2904,6.3887,5876,0
2011-03-04,6.3887,6.4083,6.2904,6.2904,5818,0
2011-03-07,6.2707,6.3592,6.2019,6.3592,4362,0
2011-03-08,6.3592,6.4771,6.3592,6.4182,3986,0
2011-03-09,6.4182,6.4182,6.3887,6.3887,520,0
2011-03-10,6.428,6.428,6.2904,6.3395,20563,0
2011-03-11,6.3395,6.3395,6.3002,6.3002,509,0
2011-03-14,6.2904,6.3002,6.1921,6.3002,5735,0
2011-03-15,6.2904,6.4378,6.2707,6.3395,2639,0
2011-03-16,6.2904,6.2904,6.2904,6.2904,305,0
2011-03-17,6.2806,6.3395,6.2118,6.2511,5771,0
2011-03-18,6.2412,6.3395,6.1921,6.3395,3467,0
2011-03-21,6.369,6.369,6.1921,6.2118,1933,0
2011-03-22,6.2609,6.3002,6.2216,6.2806,1098,0
2011-03-23,6.2904,6.3297,6.2806,6.2904,7023,0
2011-03-24,6.2412,6.2904,6.1921,6.2904,21486,0
2011-03-25,6.2904,6.3002,6.1823,6.2216,22953,0
2011-03-28,6.2609,6.2806,6.1823,6.2806,15001,0
2011-03-29,6.2511,6.2707,6.2412,6.2707,5653,0
2011-03-30,6.2216,6.2806,6.143,6.2707,8591,0
2011-03-31,6.2118,6.3592,6.1528,6.3592,8465,0
2011-04-01,6.2806,6.3002,6.2511,6.2904,10829,0
2011-04-04,6.2904,6.2904,6.2806,6.2904,1064,0
2011-04-05,6.2904,6.2904,6.2806,6.2904,3078,0
2011-04-06,6.2904,6.31,6.2904,6.2904,7598,0
2011-04-07,6.2904,6.3887,6.2511,6.3887,6156,0
2011-04-08,6.3297,6.3297,6.2904,6.3002,2443,0
2011-04-11,6.2609,6.3592,6.2412,6.3297,5806,0
2011-04-12,6.3002,6.3592,6.143,6.3199,4456,0
2011-04-13,6.3494,6.3592,6.2707,6.2904,38435,0
2011-04-14,6.2412,6.3395,6.2412,6.31,1744,0
2011-04-15,6.3002,6.3002,6.3002,6.3002,102,0
2011-04-18,6.2707,6.2707,6.2707,6.2707,5596,0
2011-04-19,6.2904,6.3297,6.2904,6.3297,2340,0
2011-04-20,6.3199,6.3199,6.2904,6.2904,2315,0
2011-04-21,6.3002,6.3199,6.2904,6.3002,807,0
2011-04-25,6.2904,6.2904,6.2904,6.2904,2137,0
2011-04-26,6.2904,6.2904,6.2904,6.2904,1260,0
2011-04-27,6.2904,6.3002,6.2904,6.2904,3133,0
2011-04-28,6.3395,6.3395,6.2904,6.2904,1221,0
2011-04-29,6.2806,6.3002,6.143,6.2904,14381,0
2011-05-02,6.2904,6.3002,6.2904,6.2904,3177,0
2011-05-03,6.2904,6.3002,6.2609,6.2904,13859,0
2011-05-04,6.2904,6.31,6.2904,6.3002,10052,0
2011-05-05,6.2707,6.3199,6.2707,6.3002,2109,0
2011-05-06,6.3002,6.31,6.2707,6.31,5424,0
2011-05-09,6.3002,6.3395,6.2904,6.3002,2886,0
2011-05-10,6.3297,6.5558,6.3297,6.5558,12561,0
2011-05-11,6.5066,6.5066,6.3297,6.3985,7553,0
2011-05-12,6.4182,6.4378,6.4182,6.4378,2221,0
2011-05-13,6.4378,6.4378,6.3297,6.4083,8296,0
2011-05-16,6.3985,6.5066,6.3887,6.5066,3606,0
2011-05-17,6.487,6.487,6.3788,6.3985,16542,0
2011-05-18,6.3199,6.4182,6.1331,6.3592,12540,0
2011-05-19,6.4083,6.4083,6.3395,6.369,110665,0
2011-05-20,6.3985,6.4083,6.3788,6.3887,4800,0
2011-05-23,6.3887,6.4182,6.3395,6.3887,8119,0
2011-05-24,6.3887,6.4083,6.3887,6.3887,1614,0
2011-05-25,6.3887,6.4083,6.3887,6.3985,4402,0
2011-05-26,6.3887,6.4575,6.3887,6.4378,1160,0
2011-05-27,6.3887,6.4182,6.3887,6.3985,1519,0
2011-05-31,6.1921,6.3395,6.143,6.3395,32215,0
2011-06-01,6.3395,6.3788,6.3297,6.3395,59015,0
2011-06-02,6.31,6.3395,6.2412,6.2412,9202,0
2011-06-03,6.2707,6.2806,6.2412,6.2806,7820,0
2011-06-06,6.2904,6.3592,6.2806,6.3592,8498,0
2011-06-07,6.3788,6.3788,6.3395,6.3395,7095,0
2011-06-08,6.369,6.4771,6.3592,6.3788,4672,0
2011-06-09,6.2412,6.369,6.2412,6.3592,12105,0
2011-06-10,6.3592,6.369,6.1233,6.1626,25451,0
2011-06-13,6.2118,6.2609,6.143,6.2216,9702,0
2011-06-14,6.2216,6.369,6.1921,6.2511,15829,0
2011-06-15,6.2806,6.3297,6.2806,6.3297,5291,0
2011-06-16,6.3002,6.369,6.1921,6.3395,7732,0
2011-06-17,6.3002,6.3887,6.2904,6.3887,6786,0
2011-06-20,6.3887,6.3887,6.2019,6.3395,4723,0
2011-06-21,6.3002,6.3002,6.2707,6.2707,1323,0
2011-06-22,6.2904,6.2904,6.1921,6.2609,8094,0
2011-06-23,6.2707,6.2707,6.2216,6.2314,3030,0
2011-06-24,6.2511,6.3887,6.2511,6.3887,4190,0
2011-06-27,6.3592,6.3592,6.31,6.31,1411,0
2011-06-28,6.3395,6.3395,6.2707,6.2806,3764,0
2011-06-29,6.2707,6.3297,6.2707,6.2904,7004,0
2011-06-30,6.2806,6.2806,6.143,6.2019,2645,0
2011-07-01,6.2511,6.3199,6.2511,6.3002,15172,0
2011-07-05,6.3002,6.3199,6.3002,6.3199,1621,0
2011-07-06,6.3002,6.3199,6.2511,6.2904,9536,0
2011-07-07,6.2707,6.3002,6.2609,6.2904,21200,0
2011-07-08,6.2707,6.2904,6.2412,6.2904,1730,0
2011-07-11,6.2904,6.3494,6.143,6.2806,7214,0
2011-07-12,6.3002,6.3395,6.2904,6.3002,7446,0
2011-07-13,6.2707,6.2707,6.143,6.2314,2937,0
2011-07-14,6.2412,6.2904,6.2412,6.2904,684,0
2011-07-15,6.3199,6.3199,6.2412,6.3199,33737,0
2011-07-18,6.3395,6.3494,6.1921,6.2707,16282,0
2011-07-19,6.2412,6.2904,6.1921,6.2806,6663,0
2011-07-20,6.2412,6.2904,6.2412,6.2904,1670,0
2011-07-21,6.2707,6.3395,6.2412,6.3395,7923,0
2011-07-22,6.31,6.31,6.1528,6.1921,7278,0
2011-07-25,6.1921,6.2707,6.1626,6.1921,2552,0
2011-07-26,6.1921,6.2904,6.143,6.2118,3977,0
2011-07-27,6.2412,6.3199,6.2412,6.2707,6769,0
2011-07-28,6.2511,6.3002,6.2314,6.3002,3986,0
2011-07-29,6.2511,6.2511,6.0938,6.2314,13287,0
2011-08-01,6.2216,6.2216,6.084,6.143,4395,0
2011-08-02,6.0938,6.1724,6.0938,6.1724,2174,0
2011-08-03,6.1921,6.2118,5.9955,6.2118,7631,0
2011-08-04,6.1921,6.1921,6.0447,6.1331,8380,0
2011-08-05,6.1331,6.143,6.0152,6.0152,20158,0
2011-08-08,5.9955,6.1233,5.799,6.025,20076,0
2011-08-09,5.9955,6.2609,5.9955,6.2412,6454,0
2011-08-10,6.2904,6.2904,6.1626,6.2314,5087,0
2011-08-11,6.2118,6.2609,6.1724,6.2511,9077,0
2011-08-12,6.2806,6.3395,6.2806,6.3395,6617,0
2011-08-15,6.369,6.369,6.1724,6.1823,25469,0
2011-08-16,6.1921,6.2707,6.1724,6.1724,12376,0
2011-08-17,6.143,6.2314,6.143,6.2019,24702,0
2011-08-18,6.1724,6.2019,6.1724,6.1921,763,0
2011-08-19,6.143,6.1921,6.143,6.1724,4697,0
2011-08-22,6.1724,6.2511,5.9955,6.1724,34531,0
2011-08-23,6.1724,6.2216,6.143,6.2216,10824,0
2011-08-24,6.1921,6.1921,6.0938,6.1921,3256,0
2011-08-25,6.1331,6.1528,6.1233,6.1528,1387,0
2011-08-26,6.1528,6.1921,6.1528,6.1921,2544,0
2011-08-29,6.1331,6.1331,6.0447,6.0643,2312,0
2011-08-30,6.1528,6.1823,6.0938,6.143,12730,0
2011-08-31,6.0938,6.1921,6.0938,6.1921,2906,0
2011-09-01,6.1626,6.2118,6.084,6.143,11003,0
2011-09-02,6.0643,6.0643,5.9955,6.0447,9462,0
2011-09-06,6.0643,6.1921,6.0643,6.1921,12696,0
2011-09-07,6.1626,6.2118,6.1528,6.2118,4760,0
2011-09-08,6.1823,6.2118,6.1528,6.2118,2670,0
2011-09-09,6.2118,6.2216,6.1921,6.2118,762,0
2011-09-12,6.1331,6.1921,6.1331,6.1823,2411,0
2011-09-13,6.1626,6.1626,6.1331,6.143,9055,0
2011-09-14,6.1331,6.1331,6.1233,6.1233,2273,0
2011-09-15,6.1331,6.143,6.1135,6.143,602,0
2011-09-16,6.1724,6.2216,6.143,6.2216,4978,0
2011-09-19,6.1921,6.1921,6.1626,6.1626,203,0
2011-09-20,6.143,6.1823,6.1331,6.1626,1323,0
2011-09-21,6.1233,6.143,6.1233,6.143,6252,0
2011-09-22,6.1724,6.1921,6.1724,6.1921,1017,0
2011-09-23,6.1626,6.1823,6.1331,6.1724,11799,0
2011-09-26,6.143,6.143,6.1331,6.143,13812,0
2011-09-27,6.143,6.143,6.1331,6.1331,13892,0
2011-09-28,6.1135,6.1626,6.1135,6.1331,1668,0
2011-09-29,6.1626,6.1626,6.1233,6.1331,4647,0
2011-09-30,6.0938,6.1528,6.0938,6.1135,13510,0
2011-10-03,6.0545,6.143,5.9464,6.143,30767,0
2011-10-04,6.1233,6.1921,6.1135,6.143,2175,0
2011-10-05,6.1331,6.1331,5.9857,6.1036,6580,0
2011-10-06,6.0742,6.1528,6.0742,6.1135,4884,0
2011-10-07,6.1135,6.1233,5.8972,5.8972,23410,0
2011-10-10,5.9562,5.9562,5.8972,5.9267,5422,0
2011-10-11,5.8972,5.9267,5.8972,5.9267,1478,0
2011-10-12,5.799,5.9464,5.799,5.9071,10840,0
2011-10-13,5.8972,5.8972,5.8972,5.8972,3052,0
2011-10-14,5.8874,5.8874,5.8874,5.8874,2137,0
2011-10-17,5.8579,5.8579,5.8481,5.8481,2035,0
2011-10-18,5.8481,5.8972,5.8481,5.8972,3663,0
2011-10-19,5.8776,5.8776,5.8678,5.8678,1119,0
2011-10-20,5.8579,5.8579,5.799,5.799,6601,0
2011-10-21,5.7498,5.8579,5.7498,5.8579,5541,0
2011-10-24,5.8481,6.0545,5.8481,6.0545,19772,0
2011-10-25,6.1331,6.2118,6.084,6.1135,11323,0
2011-10-26,6.1135,6.143,6.1135,6.1331,1659,0
2011-10-27,6.0054,6.0643,6.0054,6.0643,7766,0
2011-10-28,5.966,6.0742,5.966,6.0545,5478,0
2011-10-31,6.0545,6.0545,5.9464,6.0348,3674,0
2011-11-01,5.9169,6.1626,5.9169,6.143,3359,0
2011-11-02,6.0938,6.143,6.0938,6.143,6056,0
2011-11-03,6.143,6.2019,6.143,6.1823,1200,0
2011-11-04,6.1724,6.1724,6.0742,6.143,4256,0
2011-11-07,6.143,6.1921,6.143,6.1921,509,0
2011-11-08,6.1528,6.1528,6.0742,6.0938,13078,0
2011-11-09,5.9562,6.0742,5.9267,6.0742,6410,0
2011-11-10,6.0742,6.1036,6.0447,6.0742,22620,0
2011-11-11,6.0742,6.084,6.0742,6.084,7059,0
2011-11-14,6.0938,6.1233,6.0545,6.1135,7870,0
2011-11-15,6.1135,6.143,6.0643,6.1331,3315,0
2011-11-16,6.0938,6.143,6.0938,6.143,1808,0
2011-11-18,6.1135,6.1135,6.0938,6.1135,2570,0
2011-11-21,5.966,6.1528,5.966,6.143,4830,0
2011-11-22,6.143,6.143,6.1135,6.1135,576,0
2011-11-23,6.143,6.1626,6.143,6.143,1221,0
2011-11-28,6.143,6.1823,6.0938,6.0938,2100,0
2011-11-29,6.0742,6.084,6.0742,6.0742,8343,0
2011-11-30,6.0938,6.1724,6.0938,6.1724,7318,0
2011-12-01,6.143,6.143,5.8776,6.0742,22696,0
2011-12-02,6.0348,6.143,6.025,6.143,14375,0
2011-12-05,6.025,6.1724,5.9955,6.143,16674,0
2011-12-06,6.1233,6.143,6.0447,6.1036,11309,0
2011-12-07,6.0938,6.143,6.0643,6.143,6628,0
2011-12-08,6.143,6.143,6.0742,6.0742,6049,0
2011-12-09,6.1036,6.1528,6.1036,6.1331,8026,0
2011-12-12,6.0938,6.143,6.084,6.0938,9184,0
2011-12-13,6.1331,6.1724,6.084,6.143,22474,0
2011-12-14,6.1331,6.1626,6.1331,6.143,2973,0
2011-12-15,6.143,6.2511,6.143,6.2511,18007,0
2011-12-16,6.3494,6.3494,6.2904,6.2904,3785,0
2011-12-19,6.2707,6.2707,6.1135,6.1921,9504,0
2011-12-20,6.0938,6.1921,6.0938,6.143,9658,0
2011-12-21,6.1233,6.143,6.1036,6.143,3561,0
2011-12-22,6.1724,6.2412,6.0545,6.2412,17985,0
2011-12-23,6.2118,6.2511,6.143,6.2511,2480,0
2011-12-27,6.2707,6.2904,6.2118,6.2118,11511,0
2011-12-28,6.2019,6.2019,6.1921,6.2019,2536,0
2011-12-29,6.1921,6.1921,6.1626,6.1724,1813,0
2011-12-30,6.2216,6.2511,6.2216,6.2314,1697,0
2012-01-03,6.2118,6.2707,6.2118,6.2707,1917,0
2012-01-04,6.2511,6.2707,6.0545,6.0545,26240,0
2012-01-05,6.0545,6.084,6.0054,6.0054,30013,0
2012-01-06,6.0054,6.0152,5.9955,5.9955,12656,0
2012-01-09,6.0152,6.0545,6.0152,6.0152,953,0
2012-01-10,6.0348,6.0938,6.0348,6.084,2790,0
2012-01-11,6.084,6.2609,6.084,6.2412,1730,0
2012-01-12,6.2118,6.2118,6.143,6.2019,5049,0
2012-01-17,6.1528,6.2904,6.1528,6.2904,712,0
2012-01-18,6.2904,6.3985,6.2904,6.3494,15117,0
2012-01-19,6.2904,6.3985,6.2904,6.3887,2805,0
2012-01-20,6.4182,6.4182,6.3887,6.3887,1932,0
2012-01-23,6.369,6.4476,6.369,6.3887,6804,0
2012-01-24,6.3592,6.369,6.2904,6.3395,7231,0
2012-01-25,6.31,6.5066,6.31,6.5066,5223,0
2012-01-26,6.4083,6.5165,6.4083,6.5165,5252,0
2012-01-27,6.5361,6.5361,6.487,6.487,986,0
2012-01-30,6.487,6.487,6.3395,6.4476,5869,0
2012-01-31,6.4378,6.5066,6.4378,6.5066,3154,0
2012-02-01,6.4378,6.4771,6.428,6.4476,3656,0
2012-02-02,6.4182,6.4182,6.3887,6.3887,5703,0
2012-02-03,6.3788,6.4378,6.3788,6.4083,3913,0
2012-02-06,6.3887,6.4378,6.3887,6.4378,10492,0
2012-02-07,6.4378,6.4673,6.4083,6.4673,916,0
2012-02-08,6.4968,6.5361,6.4378,6.5361,11753,0
2012-02-09,6.6147,6.7818,6.5853,6.772,20441,0
2012-02-10,6.6246,6.7917,6.5066,6.5066,7180,0
2012-02-13,6.5066,6.6639,6.5066,6.5165,3968,0
2012-02-14,6.3887,6.3887,6.3199,6.3887,8241,0
2012-02-15,6.3887,6.3887,6.3395,6.3887,6613,0
2012-02-16,6.4378,6.487,6.4378,6.487,1933,0
2012-02-17,6.4575,6.5165,6.4575,6.487,6583,0
2012-02-21,6.487,6.5459,6.487,6.5459,7665,0
2012-02-22,6.5165,6.5951,6.3887,6.4968,18574,0
2012-02-23,6.4673,6.4771,6.4182,6.4378,11419,0
2012-02-24,6.428,6.428,6.3887,6.4083,11634,0
2012-02-27,6.3887,6.428,6.3592,6.3887,15495,0
2012-02-28,6.3887,6.4378,6.3592,6.369,13697,0
2012-02-29,6.4083,6.428,6.3395,6.3494,8256,0
2012-03-01,6.4083,6.4476,6.3887,6.3887,1546,0
2012-03-02,6.3887,6.4673,6.3887,6.4083,527,0
2012-03-05,6.4476,6.4476,6.4476,6.4476,3423,0
2012-03-06,6.4378,6.4771,6.3887,6.4182,19840,0
2012-03-07,6.3887,6.4378,6.3887,6.4378,4413,0
2012-03-08,6.3887,6.4378,6.3887,6.4378,3118,0
2012-03-09,6.4673,6.4968,6.4673,6.4968,725,0
2012-03-12,6.4673,6.4673,6.3788,6.3788,6600,0
2012-03-13,6.3887,6.3887,6.3887,6.3887,407,0
2012-03-14,6.4182,6.4771,6.3887,6.3887,16173,0
2012-03-15,6.3887,6.4673,6.3887,6.3887,8223,0
2012-03-16,6.4182,6.7818,6.3887,6.7818,8660,0
2012-03-19,6.7229,6.8211,6.7032,6.7523,3817,0
2012-03-20,6.7327,6.8703,6.7327,6.8211,6731,0
2012-03-21,6.7917,6.8015,6.7917,6.8015,1038,0
2012-03-22,6.7818,6.831,6.7425,6.7917,8535,0
2012-03-23,6.7622,6.7622,6.6639,6.6639,6021,0
2012-03-26,6.6639,6.7622,6.4476,6.5459,11696,0
2012-03-27,6.5754,6.6344,6.5754,6.5951,1526,0
2012-03-28,6.6344,6.7229,6.6344,6.7229,4548,0
2012-03-29,6.6835,6.8801,6.6835,6.8801,7001,0
2012-03-30,6.8801,6.8801,6.772,6.8703,6810,0
2012-04-02,6.772,6.8899,6.772,6.8899,1879,0
2012-04-03,6.8605,6.9096,6.8605,6.8998,5509,0
2012-04-04,6.7425,6.7425,6.5656,6.6344,14872,0
2012-04-05,6.6541,6.7229,6.6246,6.6835,2326,0
2012-04-09,6.7327,7.0079,6.7327,7.0079,9479,0
2012-04-10,6.9489,7.0275,6.8899,6.9391,13023,0
2012-04-11,6.9391,7.1258,6.9391,7.1258,1658,0
2012-04-12,7.0669,7.5681,7.0669,7.5681,17453,0
2012-04-13,7.5583,7.6566,7.5583,7.6566,8859,0
2012-04-16,7.5681,7.7156,7.5092,7.7156,15020,0
2012-04-17,7.7156,7.7844,7.6173,7.7844,8558,0
2012-04-18,7.7549,7.804,7.6468,7.804,17768,0
2012-04-19,7.7942,7.8138,7.7156,7.8138,15179,0
2012-04-20,7.804,7.8138,7.7647,7.8138,5479,0
2012-04-23,7.7549,7.9121,7.6369,7.9121,37171,0
2012-04-24,7.8826,8.1578,7.8335,8.1578,41527,0
2012-04-25,8.207,8.4036,8.089,8.3544,33496,0
2012-04-26,8.5019,8.5019,8.0202,8.2955,20333,0
2012-04-27,8.2955,8.3446,8.2758,8.3446,12765,0
2012-04-30,8.2955,8.3446,8.2955,8.3446,12616,0
2012-05-01,8.2561,8.3544,8.2168,8.3249,6504,0
2012-05-02,8.2955,8.4036,8.1873,8.3741,4111,0
2012-05-03,8.3348,8.3446,8.2365,8.3446,6515,0
2012-05-04,8.2561,8.3446,8.2463,8.2758,6093,0
2012-05-07,8.2267,8.3544,8.2267,8.3249,13897,0
2012-05-08,8.3249,8.3249,8.2561,8.3249,4477,0
2012-05-09,8.2561,8.3151,8.2561,8.2561,5731,0
2012-05-10,8.2856,8.3151,8.2856,8.3053,2104,0
2012-05-11,8.2561,8.2955,8.1087,8.2955,5830,0
2012-05-14,8.2267,8.2267,7.8138,7.8138,4090,0
2012-05-15,7.7647,7.7647,7.1258,7.2045,26086,0
2012-05-16,7.1848,7.1848,6.8801,6.9391,9388,0
2012-05-17,6.8801,6.9293,6.8801,6.8801,7617,0
2012-05-18,6.9391,6.9981,6.8801,6.9194,2576,0
2012-05-21,6.8703,7.0079,6.8703,6.9882,6003,0
2012-05-22,6.9293,6.9981,6.8801,6.9293,4686,0
2012-05-23,6.8703,7.0079,6.8703,6.9096,6478,0
2012-05-24,6.8998,6.9686,6.8801,6.9293,3092,0
2012-05-25,6.9293,6.9784,6.8703,6.9293,10403,0
2012-05-29,6.8801,6.9587,6.8801,6.9194,5968,0
2012-05-30,6.9194,6.9587,6.9194,6.9194,1679,0
2012-05-31,7.0177,7.0177,6.9194,6.9587,834,0
2012-06-01,6.9194,6.9784,6.8801,6.8801,8861,0
2012-06-04,6.8801,7.0865,6.8801,7.0275,23258,0
2012-06-05,6.9587,6.9784,6.8801,6.8899,10202,0
2012-06-06,6.8998,7.1258,6.8801,7.116,6847,0
2012-06-07,7.1455,7.2143,6.9293,6.9686,2558,0
2012-06-08,6.9686,7.2241,6.8998,7.0669,5750,0
2012-06-11,7.0079,7.0079,6.487,6.4968,33890,0
2012-06-12,6.5459,6.5459,6.369,6.3985,21773,0
2012-06-13,6.3887,6.4182,6.3494,6.3592,1190,0
2012-06-14,6.3494,6.3788,6.3297,6.3395,527,0
2012-06-15,6.2904,6.487,6.2904,6.487,3983,0
2012-06-18,6.3788,6.7818,6.3395,6.4673,8630,0
2012-06-19,6.4083,6.7327,6.2904,6.3494,17917,0
2012-06-20,6.3494,6.4182,6.2904,6.3887,1903,0
2012-06-21,6.3887,6.4083,6.3395,6.3395,2994,0
2012-06-22,6.369,6.4182,6.2412,6.2412,13271,0
2012-06-25,6.3002,6.4378,6.2412,6.3494,7600,0
2012-06-26,6.3592,6.3985,6.3002,6.3002,1424,0
2012-06-27,6.3592,6.5656,6.3199,6.4968,1239,0
2012-06-28,6.4771,6.4771,6.2412,6.2412,1341,0
2012-06-29,6.2904,6.4771,6.2412,6.3887,4133,0
2012-07-02,6.3395,6.3592,6.2511,6.2609,2779,0
2012-07-03,6.31,6.3395,6.2412,6.2609,623,0
2012-07-05,6.2412,6.4575,6.2412,6.3985,1292,0
2012-07-06,6.3887,6.3887,6.3395,6.369,4494,0
2012-07-09,6.369,6.3985,6.2412,6.31,3050,0
2012-07-10,6.31,6.3395,6.2412,6.2412,5461,0
2012-07-11,6.3002,6.3002,6.2412,6.2412,10608,0
2012-07-12,6.2412,6.31,6.2412,6.2806,2555,0
2012-07-13,6.2904,6.3494,6.2511,6.2609,3743,0
2012-07-16,6.2609,6.2904,6.2412,6.2609,7427,0
2012-07-17,6.2511,6.2904,6.2314,6.2314,2917,0
2012-07-18,6.2904,6.2904,6.2412,6.2707,751,0
2012-07-19,6.2412,6.3002,6.1921,6.1921,12251,0
2012-07-20,6.2019,6.2118,6.1626,6.1626,5154,0
2012-07-23,6.1724,6.1724,6.1724,6.1724,5189,0
2012-07-24,6.1724,6.1921,6.143,6.143,4403,0
2012-07-25,6.1626,6.1626,6.143,6.1626,4578,0
2012-07-26,6.143,6.1528,6.143,6.143,2544,0
2012-07-27,6.143,6.1921,6.1331,6.1528,814,0
2012-07-30,6.1331,6.1331,6.1331,6.1331,120,0
2012-07-31,6.143,6.1528,6.143,6.143,3172,0
2012-08-01,6.1528,6.31,6.1528,6.2609,1730,0
2012-08-02,6.2019,6.2019,6.143,6.1528,1936,0
2012-08-03,6.1331,6.1331,6.1331,6.1331,301,0
2012-08-06,6.1921,6.369,6.1921,6.369,4432,0
2012-08-07,6.4083,6.4083,6.3887,6.4083,3383,0
2012-08-08,6.3592,6.3592,6.2707,6.2707,610,0
2012-08-09,6.2412,6.2412,6.2412,6.2412,1063,0
2012-08-14,6.143,6.1724,6.1331,6.1331,4029,0
2012-08-15,6.143,6.1626,6.1233,6.1233,10018,0
2012-08-16,6.1331,6.2511,6.1331,6.1331,9207,0
2012-08-17,6.1331,6.2412,6.1331,6.1823,1723,0
2012-08-20,6.2118,6.2118,6.1823,6.2118,2302,0
2012-08-21,6.2412,6.2412,6.1724,6.1724,3764,0
2012-08-22,6.2019,6.2118,6.2019,6.2118,1085,0
2012-08-23,6.2118,6.2118,6.1724,6.1724,1424,0
2012-08-24,6.1921,6.1921,6.143,6.1823,2137,0
2012-08-27,6.1233,6.1331,6.1233,6.1331,540,0
2012-08-28,6.1233,6.1626,6.1233,6.1233,2804,0
2012-08-29,6.143,6.1921,6.143,6.1921,4197,0
2012-08-30,6.1823,6.1823,6.1823,6.1823,203,0
2012-08-31,6.1724,6.1921,6.143,6.1921,610,0
2012-09-05,6.1233,6.1823,6.1233,6.1823,7773,0
2012-09-06,6.1528,6.1528,6.1528,6.1528,305,0
2012-09-11,6.1528,6.1823,6.143,6.1626,4826,0
2012-09-12,6.1626,6.1724,6.1626,6.1724,999,0
2012-09-13,6.1724,6.31,6.143,6.31,6855,0
2012-09-14,6.428,6.5853,6.428,6.5066,6082,0
2012-09-17,6.487,6.487,6.428,6.428,3358,0
2012-09-18,6.428,6.6442,6.428,6.4476,9239,0
2012-09-19,6.4476,6.4476,6.1528,6.2216,9809,0
2012-09-20,6.2019,6.2118,6.1528,6.1724,8475,0
2012-09-21,6.2216,6.6246,6.2216,6.6147,21528,0
2012-09-24,6.6246,6.7327,6.6049,6.7327,5799,0
2012-09-25,6.6541,6.6541,6.5459,6.5459,2021,0
2012-09-26,6.5558,6.5558,6.143,6.1528,5271,0
2012-09-27,6.1921,6.2511,6.1528,6.1921,9472,0
2012-09-28,6.143,6.3985,6.143,6.3887,3831,0
2012-10-01,6.3395,6.3395,6.3395,6.3395,102,0
2012-10-02,6.369,6.4771,6.3002,6.4771,3569,0
2012-10-03,6.3592,6.4968,6.3592,6.4968,711,0
2012-10-04,6.4673,6.5165,6.4476,6.5066,1564,0
2012-10-05,6.5165,6.5165,6.4476,6.487,2238,0
2012-10-08,6.5165,6.5165,6.2118,6.3395,2747,0
2012-10-09,6.3788,6.5558,6.3788,6.487,3848,0
2012-10-10,6.5459,6.5459,6.143,6.487,5597,0
2012-10-11,6.6246,6.6246,6.5165,6.5165,454,0
2012-10-12,6.5853,6.6049,6.5853,6.6049,916,0
2012-10-15,6.6147,6.6147,6.487,6.6147,916,0
2012-10-16,6.5853,6.5853,6.5459,6.5853,861,0
2012-10-18,6.5263,6.5263,6.487,6.487,1475,0
2012-10-19,6.5459,6.5459,6.487,6.487,3495,0
2012-10-22,6.487,6.487,6.2019,6.2019,5841,0
2012-10-23,6.143,6.3199,6.1233,6.143,7122,0
2012-10-25,6.143,6.1528,6.143,6.143,1360,0
2012-10-26,6.1626,6.2019,6.143,6.143,883,0
2012-10-31,6.143,6.1528,6.143,6.143,1921,0
2012-11-01,6.143,6.1528,6.1233,6.1233,2483,0
2012-11-02,6.1233,6.1233,6.1233,6.1233,265,0
2012-11-05,6.1528,6.1528,6.1233,6.1233,1119,0
2012-11-06,6.1233,6.143,6.1233,6.1331,3608,0
2012-11-07,6.1233,6.1528,6.0938,6.143,12829,0
2012-11-08,6.143,6.1626,6.143,6.143,3635,0
2012-11-09,6.143,6.1823,6.143,6.1724,3172,0
2012-11-12,6.3395,6.3395,6.143,6.143,4273,0
2012-11-13,6.1528,6.1626,6.143,6.1626,862,0
2012-11-14,6.143,6.143,6.143,6.143,7254,0
2012-11-15,6.143,6.1528,6.143,6.143,5685,0
2012-11-16,6.1626,6.1626,6.143,6.1528,4375,0
2012-11-19,6.1626,6.1626,6.1528,6.1528,648,0
2012-11-20,6.143,6.143,6.143,6.143,506,0
2012-11-21,6.143,6.143,6.143,6.143,102,0
2012-11-23,6.1135,6.1135,6.1135,6.1135,102,0
2012-11-26,6.143,6.1823,6.143,6.1823,509,0
2012-11-27,6.1331,6.428,6.0938,6.3887,10857,0
2012-11-28,6.2118,6.3002,6.2019,6.2511,5702,0
2012-11-29,6.2019,6.2412,6.0938,6.1921,7529,0
2012-11-30,6.1921,6.1921,6.143,6.1921,10778,0
2012-12-03,6.2019,6.2019,6.1626,6.1921,3866,0
2012-12-04,6.143,6.2609,6.143,6.2609,1542,0
2012-12-05,6.1921,6.2118,6.1724,6.1921,1863,0
2012-12-06,6.2412,6.2904,6.2412,6.2904,3256,0
2012-12-07,6.3395,6.3788,6.2511,6.2511,7319,0
2012-12-10,6.2707,6.2904,6.2609,6.2904,1119,0
2012-12-11,6.2707,6.2904,6.2412,6.2904,3656,0
2012-12-12,6.2904,6.3297,6.2904,6.3297,527,0
2012-12-13,6.31,6.31,6.1921,6.31,1403,0
2012-12-14,6.2904,6.3985,6.2707,6.3985,12492,0
2012-12-17,6.3887,6.3985,6.3788,6.3887,10085,0
2012-12-18,6.3887,6.428,6.3887,6.428,4739,0
2012-12-19,6.3887,6.428,6.3887,6.428,9921,0
2012-12-20,6.428,6.4378,6.3887,6.3887,8124,0
2012-12-21,6.3395,6.4378,6.3395,6.4378,2070,0
2012-12-24,6.3395,6.3985,6.3395,6.3887,1322,0
2012-12-26,6.3985,6.4083,6.3395,6.3985,6150,0
2012-12-27,6.3297,6.3887,6.3297,6.3592,4720,0
2012-12-28,6.369,6.3887,6.3592,6.3887,9011,0
2012-12-31,6.3887,6.3887,6.3887,6.3887,203,0
2013-01-02,6.3887,6.3887,6.3887,6.3887,125,0
2013-01-03,6.369,6.369,6.3395,6.3395,2591,0
2013-01-04,6.3395,6.3395,6.1528,6.1921,6330,0
2013-01-07,6.2412,6.2412,6.1921,6.2019,5049,0
2013-01-08,6.1921,6.1921,6.0938,6.1921,55173,0
2013-01-09,6.1626,6.2412,6.1626,6.1823,2460,0
2013-01-10,6.1724,6.2019,6.1626,6.1921,8038,0
2013-01-11,6.1921,6.3395,6.1921,6.2904,3663,0
2013-01-14,6.2118,6.2314,6.1921,6.2118,3790,0
2013-01-15,6.31,6.31,6.2412,6.2412,766,0
2013-01-16,6.2118,6.3199,6.1921,6.2806,889,0
2013-01-17,6.2118,6.2511,6.2118,6.2511,7648,0
2013-01-18,6.2019,6.2806,6.2019,6.2412,5890,0
2013-01-22,6.2707,6.2707,6.2412,6.2707,1337,0
2013-01-23,6.2019,6.2707,6.2019,6.2511,10073,0
2013-01-24,6.2412,6.2806,6.2412,6.2707,4572,0
2013-01-25,6.2806,6.3592,6.2806,6.2904,12580,0
2013-01-28,6.2904,6.4378,6.2806,6.4378,4607,0
2013-01-29,6.4771,6.5459,6.4182,6.4771,1025,0
2013-01-30,6.4771,6.4771,6.3297,6.3297,916,0
2013-01-31,6.3788,6.4182,6.2904,6.4083,3866,0
2013-02-01,6.3199,6.5754,6.2904,6.5656,3646,0
2013-02-04,6.6934,6.831,6.6541,6.8015,3436,0
2013-02-05,6.8015,7.3126,6.7818,7.3027,6765,0
2013-02-06,7.1455,7.2438,6.7622,6.7622,9721,0
2013-02-07,6.7818,6.7818,6.4476,6.487,5773,0
2013-02-08,6.4968,6.5951,6.3887,6.3887,12789,0
2013-02-11,6.5263,6.5263,6.3887,6.4182,10607,0
2013-02-12,6.5165,6.5165,6.5165,6.5165,102,0
2013-02-13,6.5361,6.8998,6.5361,6.8801,9917,0
2013-02-14,6.8801,7.116,6.8703,7.0275,16268,0
2013-02-15,7.1455,7.1946,7.0865,7.1946,15006,0
2013-02-19,7.1946,7.2733,6.9784,7.175,8139,0
2013-02-20,7.2045,7.2733,7.1553,7.1553,3385,0
2013-02-21,7.2241,7.2634,7.0865,7.2339,4715,0
2013-02-22,7.3027,7.6369,7.3027,7.4698,10869,0
2013-02-25,7.3912,7.4698,7.3224,7.4698,4117,0
2013-02-26,7.4993,7.5878,6.8899,7.5681,20314,0
2013-02-27,7.6074,7.6074,7.3716,7.46,5840,0
2013-02-28,7.4305,7.4305,7.116,7.1651,3550,0
2013-03-01,7.2241,7.2241,7.1258,7.175,5216,0
2013-03-04,7.2143,7.2241,6.7917,6.7917,11599,0
2013-03-05,6.713,7.3224,6.713,7.2143,11002,0
2013-03-06,7.1258,7.2241,6.8506,6.9391,3919,0
2013-03-07,6.9293,7.0275,6.9293,7.0177,3673,0
2013-03-08,6.9096,7.0767,6.831,7.0374,5832,0
2013-03-11,7.057,7.057,6.8801,6.9194,3729,0
2013-03-12,7.0472,7.0767,6.9981,7.0177,3972,0
2013-03-13,7.0767,7.0767,6.8506,6.8506,3052,0
2013-03-14,6.9784,7.0767,6.7917,7.0177,6621,0
2013-03-15,7.0177,7.0767,6.8703,6.8899,5970,0
2013-03-18,6.8801,6.8801,6.8605,6.8703,1430,0
2013-03-19,6.8899,7.0275,6.8899,6.9784,4258,0
2013-03-20,7.0472,7.1258,6.9489,6.9587,3815,0
2013-03-21,6.9587,6.9587,6.7818,6.8998,8519,0
2013-03-22,6.9096,7.0275,6.8998,7.0275,3671,0
2013-03-25,6.9784,7.0275,6.8899,6.9784,2658,0
2013-03-26,7.0275,7.0963,6.9096,6.9784,3866,0
2013-03-27,6.9194,7.0963,6.9194,7.0374,1291,0
2013-03-28,6.9587,7.0472,6.8998,6.8998,5948,0
2013-04-01,6.9391,7.1258,6.9391,7.1258,6910,0
2013-04-02,7.1651,7.2634,7.0275,7.0275,5206,0
2013-04-03,7.0177,7.0177,6.9096,6.9194,3376,0
2013-04-04,6.8998,6.9194,6.8998,6.9194,437,0
2013-04-05,6.9096,6.9981,6.8998,6.9882,2340,0
2013-04-08,7.057,7.057,6.9293,6.9784,1818,0
2013-04-09,6.9981,7.1946,6.8998,7.1258,3354,0
2013-04-10,7.1946,7.1946,7.0079,7.0963,836,0
2013-04-11,7.1848,7.1848,6.9882,7.175,5851,0
2013-04-12,7.0963,7.0963,7.0079,7.0865,2988,0
2013-04-15,7.116,7.2143,6.9882,7.2143,3612,0
2013-04-16,7.116,7.2143,6.8998,6.9686,6598,0
2013-04-17,7.057,7.0865,6.8998,6.9293,4055,0
2013-04-18,6.9293,6.9293,6.8998,6.9096,965,0
2013-04-19,6.9981,7.2045,6.9096,7.2045,4070,0
2013-04-22,7.2045,7.2634,7.1062,7.2634,634,0
2013-04-23,7.1848,7.4207,7.0767,7.3716,13518,0
2013-04-24,7.2929,7.3814,7.1357,7.3224,4070,0
2013-04-25,7.2438,7.2438,7.0275,7.2045,3774,0
2013-04-26,7.1258,7.1258,7.0472,7.0472,712,0
2013-04-29,7.2045,7.2045,7.0472,7.0963,4149,0
2013-04-30,7.057,7.175,7.0275,7.0767,4928,0
2013-05-01,7.1258,7.1258,6.9096,7.0767,3195,0
2013-05-02,6.9981,7.0767,6.8998,6.8998,3760,0
2013-05-03,6.8998,7.0767,6.8998,7.0275,2230,0
2013-05-06,6.9784,6.9784,6.8506,6.8998,9598,0
2013-05-07,6.9882,7.2143,6.9293,7.0865,4115,0
2013-05-08,7.0079,7.0275,6.8899,7.0275,6229,0
2013-05-09,7.5976,7.5976,7.3421,7.4698,19303,0
2013-05-13,7.4502,7.4502,7.2438,7.2438,21976,0
2013-05-14,7.2438,7.3322,7.175,7.2634,49289,0
2013-05-15,7.175,7.2536,7.175,7.2045,9569,0
2013-05-16,7.1357,7.2143,7.0275,7.0275,5545,0
2013-05-17,7.0374,7.0374,6.9981,6.9981,4018,0
2013-05-20,6.9882,7.0079,6.9391,6.9784,5257,0
2013-05-21,6.9587,7.0865,6.9391,6.9587,4376,0
2013-05-22,6.9391,6.9391,6.9391,6.9391,509,0
2013-05-23,7.0374,7.1357,7.0079,7.1357,7428,0
2013-05-24,7.1258,7.3716,7.1258,7.3617,14082,0
2013-05-28,7.3519,7.4109,7.2143,7.3716,26048,0
2013-05-29,7.3027,7.3617,7.2733,7.3027,10505,0
2013-05-30,7.2831,7.46,7.2831,7.401,4666,0
2013-05-31,7.3126,7.5092,7.2929,7.5092,22847,0
2013-06-03,7.4698,7.5092,7.4207,7.4993,4156,0
2013-06-04,7.4207,7.4207,7.2831,7.2929,712,0
2013-06-05,7.2733,7.2929,7.0767,7.0963,5679,0
2013-06-06,7.1062,7.116,7.0275,7.116,1780,0
2013-06-07,7.057,7.1258,6.9882,6.9981,3418,0
2013-06-10,7.0963,7.0963,6.9096,6.9293,14895,0
2013-06-11,6.9096,6.9587,6.9096,6.9587,4352,0
2013-06-12,6.9096,6.9882,6.8998,6.9293,1371,0
2013-06-13,7.0275,7.0275,6.9784,6.9784,967,0
2013-06-14,6.9391,6.9784,6.9391,6.9686,590,0
2013-06-17,6.8801,7.057,6.8801,6.9784,4474,0
2013-06-18,7.0767,7.0767,6.9882,7.0079,4273,0
2013-06-19,6.9882,7.0767,6.9686,6.9686,7533,0
2013-06-20,7.0669,7.0669,6.9587,6.9784,2340,0
2013-06-21,7.0963,7.1062,6.831,6.8801,10701,0
2013-06-24,6.9096,6.9391,6.831,6.9293,4484,0
2013-06-25,6.9391,7.057,6.8899,6.9686,2698,0
2013-06-26,7.0275,7.116,6.8801,6.8998,6590,0
2013-06-27,6.8998,7.1062,6.8998,7.0767,6918,0
2013-06-28,7.0865,7.0865,6.8801,6.8801,22163,0
2013-07-01,7.0374,7.1258,6.9194,7.0275,1119,0
2013-07-02,7.0472,7.175,6.9587,7.175,4554,0
2013-07-03,7.2045,7.2045,7.1455,7.2045,5317,0
2013-07-05,7.2536,7.2536,7.1553,7.1946,2137,0
2013-07-08,7.1848,7.2733,7.0963,7.1258,2789,0
2013-07-09,7.2634,7.2634,7.0472,7.0472,1017,0
2013-07-10,7.1946,7.2045,7.0374,7.1455,7797,0
2013-07-11,7.0275,7.2733,7.0275,7.175,6054,0
2013-07-12,7.0669,7.2339,7.0669,7.1455,3561,0
2013-07-15,7.2733,7.3421,7.2733,7.2831,22880,0
2013-07-16,7.175,7.3421,7.175,7.1848,3447,0
2013-07-17,7.3224,7.3224,7.2339,7.2634,465,0
2013-07-18,7.2733,7.2733,7.0472,7.0472,5523,0
2013-07-19,7.0865,7.2634,6.8899,6.8899,6257,0
2013-07-22,6.9981,7.0177,6.9784,6.9784,6626,0
2013-07-23,7.1553,7.2733,6.8801,6.9981,43750,0
2013-07-24,7.0079,7.0079,7.0079,7.0079,102,0
2013-07-25,7.0079,7.0079,6.8998,6.9981,12687,0
2013-07-26,6.9784,7.0374,6.9784,7.0374,1047,0
2013-07-29,7.0472,7.0472,6.9391,6.9391,1092,0
2013-07-30,6.9784,7.0374,6.9784,7.0275,5656,0
2013-07-31,7.0374,7.0374,6.9882,7.0177,466,0
2013-08-01,7.0374,7.0472,7.0275,7.0275,2673,0
2013-08-02,6.9981,7.0472,6.9882,7.0079,4874,0
2013-08-05,6.9784,6.9784,6.6442,6.6835,22649,0
2013-08-06,6.831,7.2634,6.831,7.0079,17107,0
2013-08-07,6.9686,7.0472,6.9686,7.0374,3329,0
2013-08-08,7.0767,7.0865,7.0767,7.0865,373,0
2013-08-09,7.1258,7.1258,7.1258,7.1258,165,0
2013-08-12,7.1848,7.1848,7.0374,7.057,1616,0
2013-08-13,7.0177,7.0767,7.0177,7.0767,293,0
2013-08-14,7.0177,7.0177,7.0177,7.0177,136,0
2013-08-15,6.8801,7.0079,6.8801,6.9096,2413,0
2013-08-16,6.7818,6.9194,6.7818,6.8998,7031,0
2013-08-19,6.9096,6.9489,6.9096,6.9293,2782,0
2013-08-20,6.9686,6.9882,6.9096,6.9882,9809,0
2013-08-21,6.9293,7.057,6.9293,6.9882,2717,0
2013-08-22,7.057,7.1651,7.057,7.116,1394,0
2013-08-23,7.0767,7.0767,7.0767,7.0767,250,0
2013-08-26,7.057,7.0963,7.0374,7.0669,3021,0
2013-08-27,7.0079,7.2241,6.9981,7.2143,4471,0
2013-08-30,7.0865,7.0963,6.9784,7.0865,10728,0
2013-09-03,7.0177,7.0275,6.9784,6.9784,4480,0
2013-09-04,7.0079,7.0079,7.0079,7.0079,110,0
2013-09-05,6.9784,6.9882,6.9784,6.9882,1097,0
2013-09-06,6.9882,6.9882,6.9882,6.9882,102,0
2013-09-09,6.9784,7.0275,6.9784,7.0275,1017,0
2013-09-10,7.0177,7.0374,6.9981,7.0177,6462,0
2013-09-11,6.9981,7.0079,6.9981,6.9981,6873,0
2013-09-12,7.057,7.0669,6.9882,6.9981,1531,0
2013-09-13,7.0079,7.0079,7.0079,7.0079,125,0
2013-09-16,7.057,7.2733,7.057,7.0963,6512,0
2013-09-17,7.175,7.175,6.9981,7.0472,3093,0
2013-09-18,7.0472,7.0472,6.9981,6.9981,4130,0
2013-09-19,6.9981,7.0374,6.9981,7.0374,2673,0
2013-09-20,7.0472,7.1062,7.0472,7.1062,707,0
2013-09-23,7.1062,7.1062,7.0079,7.0374,8601,0
2013-09-24,7.0177,7.0374,7.0177,7.0374,11481,0
2013-09-26,7.1062,7.1062,7.0767,7.0767,2137,0
2013-09-27,7.0472,7.0767,7.0472,7.057,2710,0
2013-09-30,6.9096,7.0472,6.9096,7.0472,2896,0
2013-10-01,7.0767,7.1062,7.0669,7.0669,7213,0
2013-10-02,7.1062,7.1062,7.0963,7.0963,1323,0
2013-10-03,7.1062,7.1062,7.0472,7.0472,7652,0
2013-10-07,7.0275,7.057,6.9194,6.9194,5706,0
2013-10-08,6.9784,6.9784,6.8998,6.9096,6105,0
2013-10-09,6.9096,6.9293,6.8998,6.9293,1968,0
2013-10-10,6.8998,6.9981,6.8998,6.9194,16142,0
2013-10-11,6.9194,6.9293,6.8998,6.9194,28636,0
2013-10-14,6.9686,6.9981,6.9587,6.9686,22078,0
2013-10-15,6.9293,6.9686,6.9293,6.9489,16177,0
2013-10-16,6.9293,6.9882,6.9293,6.9587,16558,0
2013-10-17,7.0472,7.116,6.9391,6.9587,30663,0
2013-10-18,6.9391,7.0374,6.9391,6.9981,25380,0
2013-10-21,6.9784,7.116,6.9587,7.116,4627,0
2013-10-22,7.0669,7.0669,6.9587,7.0079,8875,0
2013-10-23,6.9784,6.9882,6.9784,6.9882,610,0
2013-10-24,6.9882,6.9882,6.9391,6.9489,28739,0
2013-10-25,6.9587,6.9587,6.7622,6.8801,22950,0
2013-10-28,6.8998,6.9489,6.8899,6.8998,24915,0
2013-10-29,6.9194,6.9194,6.7917,6.9096,11243,0
2013-10-30,6.9096,6.9784,6.9096,6.9391,4171,0
2013-10-31,6.8998,6.9981,6.8998,6.9784,5189,0
2013-11-01,7.0275,7.0374,6.9784,7.0275,7641,0
2013-11-04,7.0374,7.0374,6.9391,7.0275,5407,0
2013-11-05,6.9293,6.9489,6.9293,6.9489,1524,0
2013-11-06,7.0079,7.0079,6.9391,6.9587,7427,0
2013-11-07,6.9293,6.9882,6.8801,6.8801,5609,0
2013-11-08,6.9194,6.9981,6.8801,6.9293,10145,0
2013-11-11,6.9194,6.9686,6.9194,6.9587,1409,0
2013-11-12,6.9489,6.9981,6.9194,6.9784,9161,0
2013-11-13,6.9391,6.9784,6.8801,6.9587,7637,0
2013-11-14,6.8998,6.9981,6.8998,6.9981,2874,0
2013-11-15,6.9293,6.9981,6.8998,6.9686,5461,0
2013-11-18,6.9194,6.9981,6.9194,6.9981,10621,0
2013-11-19,6.9489,6.9981,6.7327,6.8506,20420,0
2013-11-20,6.8801,6.9784,6.8801,6.9489,3564,0
2013-11-21,6.9391,6.9391,6.8998,6.9293,2639,0
2013-11-22,6.9882,7.0177,6.7818,6.831,34915,0
2013-11-25,6.831,7.0079,6.831,6.9293,21510,0
2013-11-26,6.9686,7.0177,6.7622,7.0177,7280,0
2013-11-27,6.9293,7.0275,6.8703,7.0275,10909,0
2013-11-29,7.0275,7.0374,6.9587,6.9882,6895,0
2013-12-02,6.9587,7.0472,6.9194,7.0472,2256,0
2013-12-03,7.0374,7.0374,6.8801,6.9293,5770,0
2013-12-04,6.9293,7.0374,6.8801,6.9391,11344,0
2013-12-05,6.9293,6.9293,6.8899,6.8899,2359,0
2013-12-06,6.9489,6.9489,6.8801,6.8801,8810,0
2013-12-09,6.8801,6.9784,6.7818,6.9096,8970,0
2013-12-10,6.9489,6.9489,6.7425,6.7425,7866,0
2013-12-11,6.8015,6.9784,6.7425,6.9784,7406,0
2013-12-12,6.8998,6.8998,6.8408,6.8506,2045,0
2013-12-13,6.9293,6.9686,6.7622,6.8506,22282,0
2013-12-16,6.8801,6.9096,6.8506,6.8801,2141,0
2013-12-17,6.8801,6.8801,6.7917,6.831,4192,0
2013-12-18,6.8998,6.9784,6.8998,6.8998,2922,0
2013-12-19,6.8899,6.8899,6.831,6.831,52607,0
2013-12-20,6.8801,6.8801,6.7425,6.8408,9765,0
2013-12-23,6.8801,6.8801,6.8015,6.8801,41298,0
2013-12-24,6.8801,6.9194,6.831,6.9194,7594,0
2013-12-26,6.8998,6.9587,6.8703,6.8998,21935,0
2013-12-27,6.8703,6.8899,6.8703,6.8899,2352,0
2013-12-30,6.9194,6.9587,6.8703,6.9391,50098,0
2013-12-31,6.9096,6.9587,6.8899,6.9489,5843,0
2014-01-02,6.9096,7.0374,6.8998,6.9293,10213,0
2014-01-03,6.8899,7.0079,6.8899,7.0079,3479,0
2014-01-06,7.0079,7.0079,6.9489,6.9981,1878,0
2014-01-07,6.9981,7.0079,6.9293,7.0079,8096,0
2014-01-08,7.0079,7.0079,6.8998,6.9194,2377,0
2014-01-09,7.0079,7.2339,6.9587,7.1848,65756,0
2014-01-10,7.1946,7.2143,6.9194,6.9194,2000,0
2014-01-13,6.9784,6.9784,6.8998,6.9194,1099,0
2014-01-14,6.9194,6.9489,6.8899,6.8899,2243,0
2014-01-15,6.8703,7.4993,6.8703,7.3912,27111,0
2014-01-16,7.3716,7.5288,7.3716,7.46,7011,0
2014-01-17,7.3814,7.3912,7.3716,7.3716,9345,0
2014-01-21,7.4207,7.4207,7.3519,7.3519,5783,0
2014-01-22,7.4109,7.4109,7.2929,7.2929,497,0
2014-01-23,7.3617,7.3617,7.3027,7.3027,890,0
2014-01-24,7.3421,7.3814,7.3027,7.3519,9404,0
2014-01-27,7.3027,7.3912,7.2929,7.3126,4241,0
2014-01-28,7.3126,7.3322,7.2929,7.2929,4997,0
2014-01-29,7.2929,7.2929,7.2438,7.2438,2646,0
2014-01-30,7.2831,7.2929,7.2733,7.2831,7522,0
2014-01-31,7.2929,7.2929,7.2733,7.2733,4546,0
2014-02-03,7.2831,7.2929,7.2733,7.2929,3891,0
2014-02-04,7.2831,7.2831,7.1848,7.2831,10902,0
2014-02-05,7.2733,7.2831,7.2733,7.2733,3289,0
2014-02-06,7.2733,7.2831,7.2733,7.2831,1135,0
2014-02-07,7.2733,7.2733,7.1848,7.1946,4757,0
2014-02-10,7.1553,7.2143,7.1258,7.2143,3733,0
2014-02-11,7.2339,7.2339,7.0963,7.1258,1198,0
2014-02-12,7.0472,7.1651,7.0472,7.1651,420,0
2014-02-13,7.0963,7.175,7.0963,7.175,2074,0
2014-02-14,7.1553,7.1553,7.0472,7.116,8769,0
2014-02-18,7.116,7.116,6.9882,7.116,3273,0
2014-02-19,7.1553,7.1553,7.0374,7.1553,1720,0
2014-02-21,7.1258,7.1946,7.1258,7.1848,5519,0
2014-02-24,7.1848,7.1946,7.1357,7.1357,3309,0
2014-02-25,7.1258,7.175,7.0865,7.175,5698,0
2014-02-26,7.116,7.1258,6.9784,6.9784,6205,0
2014-02-27,7.0079,7.0275,7.0079,7.0177,396,0
2014-02-28,7.0079,7.0374,7.0079,7.0079,892,0
2014-03-03,7.0767,7.1848,7.0275,7.0275,17420,0
2014-03-04,7.0374,7.057,7.0275,7.057,2439,0
2014-03-05,7.0374,7.0865,7.0374,7.0865,5494,0
2014-03-06,7.0472,7.1062,7.0472,7.1062,407,0
2014-03-07,7.0472,7.0472,6.8998,6.9882,13622,0
2014-03-10,7.0079,7.0669,7.0079,7.0374,9132,0
2014-03-11,7.0669,7.0669,7.0669,7.0669,244,0
2014-03-12,6.9981,7.116,6.9981,7.0767,7546,0
2014-03-13,7.0275,7.1553,7.0275,7.1553,655,0
2014-03-14,7.0767,7.1062,7.057,7.0865,616,0
2014-03-17,7.0374,7.0669,7.0374,7.0669,270,0
2014-03-18,7.0669,7.0767,7.0669,7.0669,285,0
2014-03-19,7.0079,7.0472,6.9587,6.9587,10048,0
2014-03-20,6.9096,7.0472,6.9096,7.0472,4551,0
2014-03-21,7.0374,7.0374,6.9391,6.9391,12586,0
2014-03-24,6.9391,6.9784,6.9293,6.9293,7689,0
2014-03-25,6.9587,7.0079,6.9587,7.0079,3002,0
2014-03-26,6.9587,6.9882,6.9293,6.9882,6715,0
2014-03-27,6.9587,6.9587,6.9587,6.9587,509,0
2014-03-28,7.0472,7.0472,6.9293,6.9784,746,0
2014-03-31,6.9784,7.0275,6.9096,7.0079,11059,0
2014-04-01,6.9489,7.1651,6.9391,7.0079,17393,0
2014-04-02,6.9882,7.0669,6.9587,6.9784,3271,0
2014-04-03,6.9882,7.175,6.9784,7.0767,10888,0
2014-04-04,7.057,7.1455,7.0079,7.0079,8233,0
2014-04-07,7.0374,7.1553,6.9981,6.9981,15188,0
2014-04-08,6.9981,7.0374,6.9981,6.9981,1430,0
2014-04-09,7.0177,7.0177,7.0177,7.0177,1913,0
2014-04-10,7.0865,7.116,7.0275,7.0963,1254,0
2014-04-11,7.0177,7.0865,7.0177,7.0177,3682,0
2014-04-14,7.0177,7.1258,7.0177,7.057,8993,0
2014-04-15,7.1062,7.1062,7.0177,7.0374,1407,0
2014-04-16,7.0472,7.0963,7.0177,7.0963,9580,0
2014-04-17,7.0275,7.0963,7.0275,7.0374,2938,0
2014-04-21,6.9587,7.2143,6.9587,7.1651,11176,0
2014-04-22,7.2045,7.2045,7.0767,7.0767,2615,0
2014-04-23,7.0177,7.116,7.0177,7.0177,3707,0
2014-04-25,7.0177,7.0767,7.0177,7.057,3195,0
2014-04-28,7.0177,7.1062,7.0177,7.0472,2766,0
2014-04-29,7.0963,7.0963,7.0275,7.0275,1727,0
2014-04-30,7.0177,7.057,7.0177,7.0275,1223,0
2014-05-01,7.0865,7.0865,7.0767,7.0767,1154,0
2014-05-02,7.0177,7.057,7.0177,7.0472,8350,0
2014-05-05,7.0472,7.0472,7.0275,7.0275,364,0
2014-05-06,7.1062,7.1258,7.057,7.1062,12311,0
2014-05-07,7.0767,7.1062,7.0275,7.0275,1140,0
2014-05-08,7.0275,7.0275,7.0275,7.0275,171,0
2014-05-09,7.0275,7.2831,7.0275,7.2241,45569,0
2014-05-12,7.0865,7.4404,7.0275,7.2929,58801,0
2014-05-13,7.057,7.1553,7.0275,7.057,4317,0
2014-05-14,7.2634,7.2634,7.057,7.057,4215,0
2014-05-16,7.0374,7.0374,7.0275,7.0275,3407,0
2014-05-19,7.0275,7.175,7.0275,7.0472,3805,0
2014-05-21,6.9882,7.3224,6.9293,6.9489,71046,0
2014-05-22,7.0177,7.057,6.9391,6.9391,3123,0
2014-05-23,6.9489,7.0472,6.9489,6.9587,815,0
2014-05-27,6.9489,7.057,6.9489,7.057,1545,0
2014-05-28,7.0374,7.2143,7.0374,7.1062,18204,0
2014-05-29,7.0865,7.0865,7.0669,7.0767,1358,0
2014-05-30,7.057,7.057,7.0472,7.0472,6352,0
2014-06-02,7.1062,7.1062,7.0767,7.0767,303,0
2014-06-03,7.0865,7.0865,7.0177,7.0275,4289,0
2014-06-04,7.0472,7.0963,7.0275,7.0963,2032,0
2014-06-05,7.0472,7.1062,7.0472,7.0669,2186,0
2014-06-06,7.0472,7.0472,7.0079,7.0079,16123,0
2014-06-09,7.0177,7.0472,7.0079,7.0079,5366,0
2014-06-10,7.0275,7.0669,7.0079,7.0079,6105,0
2014-06-11,7.0079,7.0472,7.0079,7.0079,1462,0
2014-06-12,7.0374,7.0374,7.0374,7.0374,194,0
2014-06-13,7.0177,7.0374,7.0177,7.0177,1635,0
2014-06-16,7.0177,7.0669,6.9489,7.0472,16944,0
2014-06-17,7.0669,7.0767,7.0472,7.0767,1461,0
2014-06-18,7.0472,7.0767,7.0275,7.0669,3573,0
2014-06-19,7.0767,7.0767,7.0275,7.0767,4223,0
2014-06-20,7.0669,7.1258,7.0669,7.1258,1222,0
2014-06-23,7.0963,7.0963,7.0963,7.0963,227,0
2014-06-24,7.0374,7.0374,7.0374,7.0374,159,0
2014-06-25,7.0963,7.0963,7.0374,7.0963,2524,0
2014-06-26,7.0767,7.1258,7.0669,7.1062,2009,0
2014-06-27,7.0767,7.2929,7.0275,7.2929,7460,0
2014-06-30,7.3126,7.3126,7.2143,7.2536,3740,0
2014-07-01,7.175,7.175,7.175,7.175,1002,0
2014-07-02,7.2929,7.3027,7.2438,7.2733,4273,0
2014-07-03,7.2634,7.2634,7.2438,7.2438,401,0
2014-07-07,7.2438,7.2438,7.175,7.175,6486,0
2014-07-08,7.2438,7.2438,7.1946,7.2339,1276,0
2014-07-09,7.2339,7.2339,7.1553,7.1553,2036,0
2014-07-10,7.1553,7.2045,7.116,7.116,22320,0
2014-07-11,7.2143,7.2143,7.0963,7.0963,945,0
2014-07-14,7.1062,7.1258,7.0275,7.1062,4044,0
2014-07-15,7.2339,7.2339,7.0275,7.0275,13370,0
2014-07-16,6.9784,7.0865,6.9686,7.0374,30821,0
2014-07-17,7.0374,7.0963,7.0374,7.0669,15526,0
2014-07-18,7.1258,7.1258,7.0374,7.0374,504,0
2014-07-21,7.1258,7.1258,7.0767,7.0767,864,0
2014-07-22,7.0374,7.0865,7.0374,7.0865,470,0
2014-07-23,7.1062,7.116,7.0374,7.0963,361586,0
2014-07-24,7.0767,7.116,7.057,7.116,23597,0
2014-07-25,7.057,7.0963,7.057,7.0865,611,0
2014-07-28,7.1062,7.116,7.1062,7.1062,685,0
2014-07-29,7.0669,7.0865,7.0669,7.0767,351,0
2014-07-30,7.1062,7.1062,7.0374,7.0963,9385,0
2014-07-31,7.116,7.116,7.0963,7.1062,351,0
2014-08-01,7.116,7.116,7.057,7.0865,9881,0
2014-08-04,7.057,7.057,7.057,7.057,171,0
2014-08-05,7.116,7.1258,7.0669,7.0963,10940,0
2014-08-06,7.1258,7.1258,7.0669,7.0767,3290,0
2014-08-07,7.1258,7.1258,7.057,7.1062,17204,0
2014-08-08,7.057,7.0767,7.0275,7.0275,8268,0
2014-08-11,7.0275,7.0767,6.8801,7.0079,29556,0
2014-08-12,7.0275,7.116,7.0079,7.1062,46031,0
2014-08-13,7.0669,7.116,7.0374,7.0865,30635,0
2014-08-14,7.057,7.1062,7.0374,7.0963,15443,0
2014-08-15,7.0865,7.116,7.0669,7.116,3699,0
2014-08-18,7.0767,7.0865,7.0669,7.0865,4136,0
2014-08-19,7.0767,7.0865,7.0767,7.0865,644,0
2014-08-20,7.0767,7.0963,7.0767,7.0865,2285,0
2014-08-21,7.0767,7.1062,7.0275,7.0669,7948,0
2014-08-22,7.1062,7.1062,7.0472,7.1062,507,0
2014-08-25,7.0865,7.1062,7.0669,7.0669,1428,0
2014-08-26,7.0963,7.1062,7.0669,7.0669,6041,0
2014-08-27,7.0669,7.0963,7.0669,7.0963,1424,0
2014-08-28,7.0963,7.1062,7.0767,7.0963,6532,0
2014-08-29,7.0669,7.0767,7.0669,7.0767,2927,0
2014-09-02,7.0177,7.1062,7.0177,7.0767,3725,0
2014-09-03,7.0963,7.0963,7.0079,7.0669,13633,0
2014-09-04,7.0669,7.116,7.0669,7.116,15452,0
2014-09-05,7.0669,7.116,7.057,7.0963,7856,0
2014-09-08,7.0865,7.1258,7.0865,7.1258,13404,0
2014-09-09,7.1062,7.3716,7.1062,7.3716,24823,0
2014-09-10,7.2536,7.2929,7.0669,7.0767,30195,0
2014-09-11,7.0865,7.3027,7.0669,7.2831,16658,0
2014-09-12,7.2045,7.2831,7.1651,7.2241,18416,0
2014-09-15,7.2143,7.3617,7.0865,7.3224,8099,0
2014-09-16,7.2241,7.3617,7.2143,7.3519,10191,0
2014-09-17,7.3519,7.3716,7.3421,7.3519,14355,0
2014-09-18,7.3027,7.4207,7.2143,7.4109,15664,0
2014-09-19,7.4109,7.6271,7.175,7.5386,185929,0
2014-09-22,7.4895,7.578,7.3421,7.4698,15492,0
2014-09-23,7.4993,7.5092,7.3322,7.3814,11258,0
2014-09-24,7.4305,7.4698,7.2929,7.3027,34153,0
2014-09-25,7.2733,7.3322,7.1848,7.2241,3047,0
2014-09-26,7.2241,7.2438,7.1455,7.2438,4124,0
2014-09-29,7.3421,7.3421,7.2143,7.3126,7357,0
2014-09-30,7.1946,7.3716,7.1946,7.3716,21277,0
2014-10-01,7.3716,7.3716,7.3027,7.3126,1524,0
2014-10-02,7.2241,7.3126,7.2143,7.2831,962,0
2014-10-03,7.2045,7.3617,7.1553,7.3617,27912,0
2014-10-06,7.3027,7.3027,7.116,7.1946,8162,0
2014-10-07,7.1357,7.1651,7.0669,7.0767,17141,0
2014-10-08,7.0472,7.116,6.9686,7.0865,25311,0
2014-10-09,7.1946,7.1946,7.057,7.1258,14644,0
2014-10-10,7.0767,7.3617,7.0472,7.1946,31805,0
2014-10-13,7.1455,7.2241,7.0472,7.0865,168006,0
2014-10-14,7.1651,7.3027,7.057,7.0767,97151,0
2014-10-15,7.1062,7.1946,7.0177,7.1848,68582,0
2014-10-16,7.057,7.1946,7.057,7.057,8556,0
2014-10-17,7.0669,7.1848,7.057,7.1553,8519,0
2014-10-20,7.1946,7.1946,7.0472,7.1553,12797,0
2014-10-21,7.0767,7.1357,7.0472,7.1062,5969,0
2014-10-22,7.0669,7.1357,7.0472,7.1357,4202,0
2014-10-23,7.0767,7.116,7.057,7.0963,1371,0
2014-10-24,7.0767,7.0767,7.0472,7.057,2867,0
2014-10-27,7.057,7.0865,7.0275,7.057,6080,0
2014-10-28,6.9784,7.0669,6.9784,7.0669,3754,0
2014-10-29,7.0472,7.0865,6.9489,7.0374,6124,0
2014-10-30,6.9981,7.0767,6.9882,6.9882,70473,0
2014-10-31,7.057,7.0767,7.057,7.0767,1463,0
2014-11-03,7.057,7.0963,7.0177,7.0767,10967,0
2014-11-04,7.0177,7.3519,7.0177,7.0963,54782,0
2014-11-05,7.2143,7.2143,7.057,7.0865,34149,0
2014-11-06,7.175,7.175,7.0472,7.0767,17927,0
2014-11-07,7.0767,7.1553,7.0374,7.0963,2765,0
2014-11-10,7.0374,7.1062,7.0374,7.0472,2231,0
2014-11-11,7.1062,7.1455,7.0374,7.0767,3085,0
2014-11-12,7.0963,7.0963,7.0767,7.0767,203,0
2014-11-13,7.0865,7.0865,7.0865,7.0865,162,0
2014-11-14,7.0374,7.1357,7.0374,7.116,656,0
2014-11-17,7.0374,7.1258,7.0374,7.1258,3161,0
2014-11-18,7.0767,7.0767,7.0767,7.0767,176,0
2014-11-19,7.0865,7.0963,7.0374,7.0767,604,0
2014-11-20,7.0374,7.0669,7.0374,7.0472,9718,0
2014-11-21,6.9882,7.1062,6.9882,7.0669,809,0
2014-11-24,7.0669,7.0669,7.057,7.057,2798,0
2014-11-25,7.0767,7.0767,7.0669,7.0669,305,0
2014-11-26,7.0767,7.0963,7.0374,7.0767,8371,0
2014-11-28,7.0963,7.0963,7.057,7.0963,543,0
2014-12-01,7.0767,7.0865,7.0374,7.0374,3363,0
2014-12-02,7.0374,7.0767,7.0177,7.0374,3413,0
2014-12-03,7.0767,7.1062,7.0472,7.1062,1494,0
2014-12-04,7.1062,7.1062,6.9489,7.0177,6397,0
2014-12-05,7.0963,7.116,7.057,7.116,1397,0
2014-12-08,7.0374,7.0865,7.0374,7.0767,5290,0
2014-12-09,7.116,7.116,7.0669,7.0767,2758,0
2014-12-10,7.1455,7.1455,7.057,7.0767,4441,0
2014-12-11,7.0865,7.1651,7.057,7.0669,3575,0
2014-12-12,7.057,7.0767,6.831,6.8801,649951,0
2014-12-15,6.8998,6.9981,6.8998,6.9587,3782,0
2014-12-16,6.9489,7.2045,6.8506,7.0275,36839,0
2014-12-17,7.0275,7.0767,6.8801,6.9096,23700,0
2014-12-18,6.9391,6.9391,6.8899,6.8998,5072,0
2014-12-19,6.9096,6.9293,6.8801,6.9096,4254,0
2014-12-22,6.8211,6.9293,6.7917,6.9293,6530,0
2014-12-23,6.8801,6.9686,6.8801,6.9587,7526,0
2014-12-24,6.9784,6.9784,6.8408,6.8605,6197,0
2014-12-26,6.8801,6.8801,6.7818,6.7818,13789,0
2014-12-29,6.7917,6.8801,6.7917,6.8113,4003,0
2014-12-30,6.9096,6.9096,6.831,6.8506,2050,0
2014-12-31,6.8703,6.8703,6.8506,6.8605,10925,0
2015-01-02,6.831,6.8703,6.831,6.8605,6928,0
2015-01-05,6.8703,6.9293,6.8605,6.8899,5121,0
2015-01-06,6.9686,6.9784,6.8801,6.9096,3127,0
2015-01-07,6.8703,6.9784,6.8605,6.9096,2331,0
2015-01-08,6.9194,6.9293,6.8703,6.8998,2697,0
2015-01-09,6.9391,6.9686,6.9391,6.9686,566,0
2015-01-12,6.9194,6.9194,6.9194,6.9194,102,0
2015-01-13,6.9096,6.9096,6.8703,6.8801,9305,0
2015-01-14,6.8899,6.9784,6.8605,6.9784,2364,0
2015-01-15,6.8899,6.9391,6.8408,6.8703,4790,0
2015-01-16,6.9194,7.1455,6.9194,7.1357,1985,0
2015-01-20,7.0767,7.0767,6.8408,6.8703,8391,0
2015-01-22,6.9096,6.9096,6.8801,6.8801,3605,0
2015-01-23,6.8801,6.9096,6.8703,6.8801,3109,0
2015-01-26,6.831,6.9096,6.831,6.8801,7088,0
2015-01-27,6.8899,6.9686,6.8899,6.8998,3833,0
2015-01-28,6.9293,6.9293,6.9096,6.9096,324,0
2015-01-29,6.8998,6.9882,6.8899,6.9784,1628,0
2015-01-30,6.9391,6.9489,6.9391,6.9489,460,0
2015-02-02,6.8899,6.8998,6.8703,6.8998,5648,0
2015-02-03,6.8998,6.9391,6.8899,6.9391,1475,0
2015-02-04,6.9587,6.9981,6.9096,6.9391,1290,0
2015-02-05,6.9784,6.9784,6.9587,6.9587,610,0
2015-02-06,6.8605,6.9293,6.8605,6.8801,2569,0
2015-02-09,6.8605,6.8998,6.8605,6.8998,584,0
2015-02-10,6.8801,6.8899,6.8801,6.8899,205,0
2015-02-11,6.8998,6.9194,6.8801,6.9194,644,0
2015-02-12,6.8899,6.8899,6.8703,6.8801,8160,0
2015-02-13,6.8703,6.8801,6.8605,6.8605,4569,0
2015-02-17,6.8801,6.8801,6.8703,6.8801,6068,0
2015-02-19,6.8801,6.8801,6.8703,6.8703,305,0
2015-02-20,6.8408,6.8506,6.8408,6.8408,3114,0
2015-02-23,6.8899,6.8899,6.8899,6.8899,1033,0
2015-02-24,6.8605,7.1062,6.8408,7.0865,6720,0
2015-02-25,6.9882,6.9882,6.9882,6.9882,129,0
2015-02-26,6.8998,6.8998,6.8703,6.8703,23142,0
2015-02-27,6.8703,6.9784,6.8605,6.8703,7187,0
2015-03-02,6.8703,6.8703,6.8703,6.8703,509,0
2015-03-03,6.8605,6.8605,6.8408,6.8605,1526,0
2015-03-04,6.8605,6.8605,6.8506,6.8506,814,0
2015-03-05,6.8506,6.8605,6.8506,6.8605,814,0
2015-03-06,6.8899,6.8899,6.8605,6.8605,1119,0
2015-03-09,6.8801,6.9096,6.8506,6.8703,2747,0
2015-03-10,6.8408,6.8703,6.831,6.8506,2442,0
2015-03-11,6.8408,6.8703,6.831,6.8408,1017,0
2015-03-12,6.8408,6.8408,6.8211,6.831,2645,0
2015-03-13,6.9489,6.9489,6.8113,6.8605,2645,0
2015-03-16,6.8211,6.8605,6.8113,6.831,9666,0
2015-03-17,6.8211,6.8211,6.8113,6.8113,814,0
2015-03-18,6.8113,6.8408,6.7229,6.7229,14854,0
2015-03-19,6.7327,6.8408,6.6541,6.6541,12921,0
2015-03-20,6.7425,7.2241,6.6442,7.2241,79664,0
2015-03-23,7.0963,7.1455,7.0177,7.0669,23299,0
2015-03-24,7.116,7.1357,7.0472,7.0669,3663,0
2015-03-25,6.9784,7.0275,6.9587,7.0275,8445,0
2015-03-26,6.9784,6.9882,6.9784,6.9882,916,0
2015-03-27,6.9882,7.0275,6.9784,7.0177,3764,0
2015-03-30,6.9981,7.0275,6.9882,6.9981,3764,0
2015-03-31,7.0275,7.0275,7.0177,7.0177,1502,0
2015-04-01,6.9981,6.9981,6.9981,6.9981,203,0
2015-04-02,6.9587,6.9587,6.8703,6.8998,3764,0
2015-04-06,6.8605,6.9096,6.8605,6.8801,2849,0
2015-04-07,6.8998,6.9096,6.8899,6.8899,1612,0
2015-04-08,6.8801,6.8801,6.8801,6.8801,305,0
2015-04-09,6.8605,6.8605,6.8015,6.8113,3015,0
2015-04-10,6.8211,6.8211,6.8015,6.8015,1017,0
2015-04-13,6.7327,6.8998,6.7327,6.8998,9055,0
2015-04-14,6.8998,6.8998,6.8998,6.8998,102,0
2015-04-15,6.8506,6.8801,6.831,6.8801,4539,0
2015-04-16,6.8408,6.8605,6.831,6.8605,1591,0
2015-04-17,6.7818,6.7818,6.7818,6.7818,102,0
2015-04-20,6.831,6.831,6.831,6.831,111,0
2015-04-21,6.713,6.7818,6.713,6.7818,831,0
2015-04-22,6.7229,6.7229,6.7229,6.7229,315,0
2015-04-23,6.7229,6.7229,6.7229,6.7229,102,0
2015-04-24,6.772,6.772,6.6442,6.6835,13240,0
2015-04-27,6.6541,6.7229,6.6344,6.713,15465,0
2015-04-28,6.6639,6.9096,6.6442,6.8801,17398,0
2015-04-29,6.8899,7.0374,6.8899,6.9194,71118,0
2015-04-30,6.9391,7.0177,6.772,6.8408,23299,0
2015-05-01,6.9784,6.9784,6.7523,6.7523,15160,0
2015-05-04,6.6835,6.8801,6.6835,6.7425,18822,0
2015-05-05,6.6737,6.772,6.6442,6.6737,1526,0
2015-05-06,6.6835,6.713,6.6541,6.6541,891,0
2015-05-07,6.6344,6.6737,6.6344,6.6344,9092,0
2015-05-08,6.6934,6.6934,6.6737,6.6737,305,0
2015-05-11,6.6246,6.9194,6.6246,6.9096,20755,0
2015-05-12,6.9587,6.9587,6.8801,6.8801,1508,0
2015-05-13,6.9686,6.9686,6.8801,6.8801,12311,0
2015-05-14,6.9293,6.9391,6.8113,6.831,2544,0
2015-05-15,6.8998,6.9587,6.8998,6.9587,736,0
2015-05-18,6.9587,6.9587,6.9587,6.9587,62,0
2015-05-19,6.9096,6.9096,6.7818,6.8605,1979,0
2015-05-20,6.8703,6.8703,6.8015,6.8015,2137,0
2015-05-21,6.8605,6.8605,6.8506,6.8506,1933,0
2015-05-22,6.8703,6.8899,6.8506,6.8605,712,0
2015-05-26,6.8605,6.8703,6.8605,6.8703,340,0
2015-05-27,6.8703,6.8899,6.8605,6.8605,2035,0
2015-05-28,6.8801,6.8801,6.8703,6.8703,2340,0
2015-05-29,6.8801,6.8801,6.8703,6.8801,3866,0
2015-06-01,6.8703,6.8703,6.8703,6.8703,1140,0
2015-06-02,6.8801,6.9194,6.8801,6.8801,9055,0
2015-06-03,6.8801,6.8801,6.8801,6.8801,102,0
2015-06-04,6.8605,6.8703,6.8605,6.8605,509,0
2015-06-05,6.8703,6.8801,6.8703,6.8801,1831,0
2015-06-08,6.8801,6.9194,6.8801,6.9194,8953,0
2015-06-09,7.1258,7.175,7.0275,7.1062,5692,0
2015-06-10,7.0177,7.0275,6.8998,6.9194,6128,0
2015-06-11,7.057,7.057,6.9686,6.9686,918,0
2015-06-12,6.9194,6.9194,6.8801,6.8899,1323,0
2015-06-15,6.8899,6.8899,6.8703,6.8703,1831,0
2015-06-16,6.8703,7.0177,6.6246,6.9784,13633,0
2015-06-17,6.8899,6.9587,6.8899,6.9391,2238,0
2015-06-18,6.9096,6.9194,6.9096,6.9194,305,0
2015-06-19,6.9489,6.9489,6.9489,6.9489,407,0
2015-06-22,7.0865,7.0865,6.9882,6.9882,814,0
2015-06-23,6.9882,6.9882,6.9882,6.9882,105,0
2015-06-24,6.8801,6.8998,6.8801,6.8801,1221,0
2015-06-25,6.7818,6.8899,6.7818,6.8899,3764,0
2015-06-26,7.0079,7.0079,6.9489,6.9489,203,0
2015-06-29,6.9194,6.9489,6.9194,6.9489,509,0
2015-06-30,7.0275,7.0472,6.9096,6.9096,2505,0
2015-07-01,6.8998,6.9489,6.8801,6.8899,6410,0
2015-07-02,6.8801,6.9981,6.8801,6.9981,509,0
2015-07-06,6.7523,6.9391,6.7425,6.9096,5087,0
2015-07-07,6.8899,6.9981,6.8801,6.9686,1221,0
2015-07-08,6.8899,6.9587,6.8801,6.8899,1730,0
2015-07-09,6.8899,6.8899,6.6835,6.6934,7020,0
2015-07-10,6.7327,6.8113,6.7229,6.7425,9259,0
2015-07-13,6.8605,6.8605,6.8408,6.8408,814,0
2015-07-14,6.7917,6.8015,6.7917,6.8015,676,0
2015-07-16,6.7917,6.8703,6.7917,6.8703,5291,0
2015-07-17,6.8605,6.9096,6.8408,6.9096,3764,0
2015-07-20,6.9489,6.9489,6.9391,6.9391,407,0
2015-07-21,6.8899,6.8899,6.8899,6.8899,102,0
2015-07-22,6.8899,6.9096,6.831,6.8703,3154,0
2015-07-23,6.7622,6.8998,6.7622,6.8998,610,0
2015-07-24,6.8899,6.8899,6.8408,6.8801,4985,0
2015-07-27,6.8899,6.8899,6.8015,6.831,4171,0
2015-07-28,6.7229,6.7229,6.6541,6.6541,3052,0
2015-07-29,6.7818,7.0669,6.6344,7.0669,11497,0
2015-07-30,6.8998,6.8998,6.8605,6.8605,712,0
2015-07-31,6.8113,6.8801,6.8113,6.8408,916,0
2015-08-03,6.9391,7.0472,6.9391,7.0374,5676,0
2015-08-04,6.9194,6.9587,6.8801,6.8801,916,0
2015-08-05,6.9391,6.9391,6.9293,6.9293,203,0
2015-08-06,6.8801,6.9194,6.8801,6.9194,5194,0
2015-08-07,6.8801,6.9293,6.8801,6.8801,2849,0
2015-08-10,6.8801,6.9293,6.8801,6.8998,10988,0
2015-08-11,6.8801,6.8801,6.8801,6.8801,1359,0
2015-08-12,6.831,6.831,6.6442,6.713,3459,0
2015-08-13,6.7818,6.7818,6.713,6.7818,9869,0
2015-08-14,6.831,6.831,6.7425,6.8113,9157,0
2015-08-17,6.831,6.831,6.7818,6.831,30116,0
2015-08-18,6.8506,6.8506,6.8506,6.8506,407,0
2015-08-19,6.9587,6.9587,6.9587,6.9587,203,0
2015-08-20,6.8605,6.8998,6.7917,6.8113,5494,0
2015-08-21,6.7818,6.9293,6.7818,6.831,8038,0
2015-08-24,6.9194,6.9194,6.8113,6.8113,1168,0
2015-08-25,6.8113,6.8998,6.8113,6.8408,814,0
2015-08-26,6.8408,6.9194,6.831,6.9194,1831,0
2015-08-27,6.8801,6.8801,6.8703,6.8801,610,0
2015-08-28,6.9194,6.9194,6.831,6.831,5189,0
2015-08-31,6.8801,6.9096,6.831,6.8998,7936,0
2015-09-01,6.8113,6.9096,6.8113,6.8703,1628,0
2015-09-02,6.8998,6.9194,6.8703,6.8703,2035,0
2015-09-03,6.8408,6.9194,6.7818,6.8408,2035,0
2015-09-04,6.8211,6.8801,6.8211,6.8801,1017,0
2015-09-08,6.8801,6.8801,6.8211,6.8801,2747,0
2015-09-09,6.8703,6.8703,6.8703,6.8703,2442,0
2015-09-10,6.8703,6.9194,6.8703,6.9194,1130,0
2015-09-11,6.9194,6.9194,6.8703,6.8801,3052,0
2015-09-14,6.8801,6.8801,6.8801,6.8801,814,0
2015-09-15,6.8801,6.9194,6.8801,6.9194,1221,0
2015-09-16,6.7818,6.8899,6.7818,6.8801,5087,0
2015-09-17,6.8703,6.8801,6.7818,6.7818,9010,0
2015-09-18,6.831,6.8801,6.7327,6.7327,23197,0
2015-09-21,6.8506,6.8605,6.831,6.8408,1730,0
2015-09-22,6.8506,6.8605,6.831,6.8605,1730,0
2015-09-23,6.8801,6.8801,6.8801,6.8801,228,0
2015-09-24,6.8605,6.8801,6.8605,6.8801,1291,0
2015-09-25,6.8801,6.9194,6.8801,6.9194,1119,0
2015-09-28,6.9686,6.9686,6.8801,6.8801,2615,0
2015-09-29,6.9194,6.9194,6.8998,6.8998,305,0
2015-09-30,6.9686,6.9686,6.9686,6.9686,305,0
2015-10-01,6.8506,6.8506,6.831,6.831,2035,0
2015-10-05,6.9587,6.9784,6.7818,6.9784,6903,0
2015-10-06,7.0767,7.0767,6.8899,6.8998,2035,0
2015-10-07,7.0275,7.0275,6.8998,6.8998,3154,0
2015-10-08,6.8801,6.9194,6.8801,6.9194,203,0
2015-10-09,6.8703,6.8703,6.7327,6.8211,4782,0
2015-10-12,6.9391,7.0079,6.9293,7.0079,1060,0
2015-10-13,7.057,7.057,6.8113,6.9293,2035,0
2015-10-14,6.8211,7.0472,6.8211,7.0472,712,0
2015-10-15,7.057,7.0767,6.9489,7.0767,1730,0
2015-10-16,6.9293,6.9293,6.8801,6.8899,1017,0
2015-10-19,6.8113,6.9096,6.8113,6.9096,821,0
2015-10-20,6.9784,6.9784,6.7425,6.8781,3893,0
2015-10-21,6.7425,6.8408,6.7425,6.772,1628,0
2015-10-22,6.8113,6.8113,6.8113,6.8113,102,0
2015-10-23,6.8113,6.8113,6.8113,6.8113,102,0
2015-10-26,6.8015,6.8015,6.7818,6.7818,3561,0
2015-10-27,6.7327,6.7917,6.6835,6.6835,8750,0
2015-10-28,6.6835,6.6835,6.6835,6.6835,102,0
2015-10-29,6.7032,6.7523,6.7032,6.7523,305,0
2015-10-30,6.6835,6.6934,6.6049,6.6049,12514,0
2015-11-02,6.6442,6.6442,6.5951,6.5951,1363,0
2015-11-03,6.5951,6.6246,6.5951,6.5951,509,0
2015-11-04,6.6639,6.6934,6.6639,6.6934,5727,0
2015-11-05,6.6934,6.6934,6.6246,6.6246,712,0
2015-11-06,6.6835,6.8015,6.6246,6.7032,108051,0
2015-11-09,6.6835,6.7327,6.6835,6.6934,10080,0
2015-11-10,6.6835,6.7032,6.6442,6.7032,1628,0
2015-11-11,6.6344,6.7032,6.6344,6.6737,7122,0
2015-11-12,6.6737,6.6737,6.6344,6.6344,25639,0
2015-11-13,6.6344,6.7229,6.6344,6.7229,3866,0
2015-11-16,6.6835,6.6934,6.6344,6.6344,23401,0
2015-11-17,6.6344,6.6737,6.6344,6.6737,712,0
2015-11-18,6.6442,6.6442,6.6344,6.6344,203,0
2015-11-19,6.6344,6.772,6.6344,6.7032,23197,0
2015-11-20,6.7032,6.7032,6.6442,6.7032,305,0
2015-11-23,6.7032,6.7032,6.6246,6.6246,407,0
2015-11-24,6.6049,6.6835,6.6049,6.6737,2442,0
2015-11-25,6.6835,6.7032,6.5951,6.6541,6308,0
2015-11-27,6.6246,6.7229,6.6246,6.6246,1831,0
2015-11-30,6.6246,6.6737,6.6147,6.6737,1933,0
2015-12-01,6.7032,6.8801,6.6246,6.7032,9172,0
2015-12-02,6.6934,6.6934,6.6049,6.6737,3493,0
2015-12-03,6.713,6.7917,6.713,6.772,549,0
2015-12-04,6.6737,6.6737,6.6049,6.6344,1017,0
2015-12-07,6.5951,6.6639,6.5361,6.5361,50973,0
2015-12-08,6.5361,6.5459,6.2904,6.2904,39703,0
2015-12-09,6.3494,6.3592,6.1921,6.2314,35203,0
2015-12-10,6.1921,6.8801,6.1921,6.3887,26962,0
2015-12-11,6.4771,6.4771,6.2904,6.2904,21468,0
2015-12-14,6.487,6.8211,6.1921,6.1921,39409,0
2015-12-15,6.2019,6.3985,6.1921,6.3985,9666,0
2015-12-16,6.2609,6.2904,6.1921,6.2904,7122,0
2015-12-17,6.1921,6.6147,6.1921,6.5853,32049,0
2015-12-18,6.4575,7.0079,5.9169,6.1724,314283,0
2015-12-21,6.31,6.31,5.9857,6.0643,28081,0
2015-12-22,6.1233,6.143,6.0643,6.143,5761,0
2015-12-23,6.1036,6.2216,6.1036,6.1331,6003,0
2015-12-24,7.3519,7.3519,6.1528,6.1626,8218,0
2015-12-28,6.2314,6.2609,6.1135,6.1331,6421,0
2015-12-29,6.2314,6.2314,6.0938,6.0938,3557,0
2015-12-30,6.0938,6.0938,6.0938,6.0938,102,0
2015-12-31,6.1724,6.2314,6.1724,6.2314,2990,0
2016-01-04,6.2019,6.2019,6.143,6.1626,2954,0
2016-01-05,6.1626,6.2118,6.0938,6.1036,4347,0
2016-01-06,6.0938,6.1675,6.0938,6.0938,2908,0
2016-01-07,6.0938,6.1036,6.0447,6.0643,19756,0
2016-01-08,6.0545,6.0671,6.0447,6.0447,7237,0
2016-01-11,6.0054,6.0447,5.9464,6.0054,18031,0
2016-01-12,5.9562,5.966,5.8972,5.8972,8814,0
2016-01-13,5.913,5.9759,5.8972,5.8972,7018,0
2016-01-14,5.9071,5.9192,5.8481,5.8481,9367,0
2016-01-15,5.8481,5.8678,5.8481,5.8481,3577,0
2016-01-19,5.8874,5.8874,5.799,5.799,12616,0
2016-01-20,5.799,5.8372,5.6024,5.6024,35061,0
2016-01-21,5.6907,5.6907,5.6024,5.6024,1020,0
2016-01-22,5.6063,5.6614,5.6024,5.6024,1859,0
2016-01-25,5.5542,5.6024,5.3173,5.3173,23019,0
2016-01-26,5.3183,5.6122,5.3183,5.5729,8353,0
2016-01-27,5.4562,5.5139,5.4549,5.4549,2047,0
2016-01-28,5.4058,5.4058,5.3468,5.3468,549,0
2016-01-29,5.4238,5.6024,5.4238,5.5729,5062,0
2016-02-01,5.5827,5.6614,5.5827,5.622,2623,0
2016-02-02,5.6614,5.6614,5.622,5.622,1057,0
2016-02-03,5.6221,5.6221,5.5925,5.6024,1609,0
2016-02-04,5.5925,5.6329,5.3665,5.5237,11082,0
2016-02-05,5.4943,5.4943,5.4943,5.4943,203,0
2016-02-08,5.4943,5.4943,5.4255,5.4353,1189,0
2016-02-09,5.337,5.4943,5.337,5.4746,2072,0
2016-02-10,5.3665,5.4746,5.3665,5.4648,822,0
2016-02-11,5.3861,5.4844,5.3517,5.4255,1261,0
2016-02-12,5.4943,5.5729,5.4746,5.5729,2042,0
2016-02-16,5.4648,5.6515,5.4648,5.5925,9073,0
2016-02-17,5.7007,5.7007,5.5483,5.5631,34434,0
2016-02-18,5.5925,5.5925,5.5925,5.5925,103,0
2016-02-19,5.4746,5.74,5.4746,5.5532,1348,0
2016-02-22,5.5139,5.5139,5.5139,5.5139,160,0
2016-02-23,5.6417,5.6712,5.6187,5.6187,11007,0
2016-02-24,5.6515,6.0956,5.6417,6.0956,16403,0
2016-02-25,6.0152,6.2216,6.0152,6.1331,336760,0
2016-02-26,6.1626,6.3887,6.0643,6.3788,5682,0
2016-02-29,6.3788,6.3887,6.2904,6.3395,8221,0
2016-03-01,6.3887,6.3887,6.3405,6.3788,6804,0
2016-03-02,6.3887,6.3887,6.2118,6.3788,9539,0
2016-03-03,6.3395,6.3887,6.3101,6.3887,7704,0
2016-03-04,6.3887,6.5165,6.3789,6.3985,8402,0
2016-03-07,6.5066,6.5165,6.487,6.487,1882,0
2016-03-08,6.487,6.5853,6.487,6.5853,10920,0
2016-03-09,6.487,6.5361,6.487,6.5165,2518,0
2016-03-10,6.487,6.4968,6.369,6.4968,9056,0
2016-03-11,6.4526,6.5263,6.3788,6.3985,15285,0
2016-03-14,6.4182,6.5165,6.4182,6.487,4736,0
2016-03-15,6.5066,6.5263,6.487,6.4968,18470,0
2016-03-16,6.4968,6.5951,6.4968,6.5754,7124,0
2016-03-17,6.5459,6.6344,6.5459,6.6147,11620,0
2016-03-18,6.5853,6.6835,6.5459,6.5754,7181,0
2016-03-21,6.5656,6.6246,6.5352,6.5656,14885,0
2016-03-22,6.5853,6.7523,6.5853,6.6541,12702,0
2016-03-23,6.6049,6.7523,6.6049,6.6344,7728,0
2016-03-24,6.6442,6.6442,6.5853,6.6344,1862,0
2016-03-28,6.6039,6.6737,6.5951,6.6246,43142,0
2016-03-29,6.6049,6.7327,6.5361,6.5951,26845,0
2016-03-30,6.7327,7.0274,6.7327,6.9686,12932,0
2016-03-31,6.9686,6.9784,6.7917,6.831,6116,0
2016-04-01,6.9685,7.1062,6.9096,7.057,15516,0
2016-04-04,7.0275,7.0865,6.9784,7.0177,32584,0
2016-04-05,7.0177,7.057,6.8801,6.9194,4630,0
2016-04-06,6.9882,7.057,6.9882,7.0079,1033,0
2016-04-07,6.9504,6.9784,6.9391,6.9489,2718,0
2016-04-08,6.9704,6.9708,6.9391,6.9391,3637,0
2016-04-11,6.9332,6.9332,6.9194,6.9194,421,0
2016-04-12,6.9587,7.1258,6.9587,7.0177,21592,0
2016-04-13,7.0963,7.0963,6.9686,6.9882,2031,0
2016-04-14,6.998,7.0374,6.9587,6.9981,1863,0
2016-04-15,6.9587,7.0374,6.9489,6.9686,1958,0
2016-04-18,6.9686,6.9686,6.9293,6.9293,723,0
2016-04-19,7.0079,7.0472,6.9784,7.0079,6398,0
2016-04-20,6.9489,6.9784,6.9489,6.9784,203,0
2016-04-21,6.949,6.9981,6.949,6.9686,1053,0
2016-04-22,6.9194,7.0275,6.9194,6.9784,581,0
2016-04-25,7.0275,7.0275,6.9981,7.0177,1724,0
2016-04-26,6.9489,7.0275,6.9489,7.0275,509,0
2016-04-27,6.9194,7.0275,6.9194,6.9489,2157,0
2016-04-29,7.0078,7.0078,7.0078,7.0078,501,0
2016-05-02,6.9784,7.0472,6.9784,7.0275,6740,0
2016-05-03,7.116,7.116,6.9882,7.0177,6039,0
2016-05-04,6.9686,7.0177,6.9194,6.9686,5396,0
2016-05-05,7.033,7.033,6.9882,7.0275,3909,0
2016-05-06,7.0627,7.0627,6.9489,6.9784,1982,0
2016-05-09,7.0079,7.0386,7.0079,7.0275,1143,0
2016-05-10,7.0374,7.0472,7.0177,7.0275,2203,0
2016-05-11,7.0275,7.0963,6.9293,7.0275,10967,0
2016-05-12,7.057,7.0767,7.0167,7.0767,4068,0
2016-05-13,7.0079,7.0861,7.0079,7.0134,3256,0
2016-05-16,7.0374,7.0767,7.0355,7.0472,4904,0
2016-05-17,7.0275,7.0275,6.9981,7.0079,3257,0
2016-05-18,7.0701,7.116,6.9981,7.0767,3985,0
2016-05-19,7.0177,7.096,7.0079,7.057,3894,0
2016-05-20,7.0177,7.116,6.9882,6.9882,10452,0
2016-05-23,7.0527,7.0527,7.0177,7.0177,2253,0
2016-05-24,6.9784,6.9784,6.9784,6.9784,121,0
2016-05-25,6.9784,6.9784,6.9784,6.9784,177,0
2016-05-26,7.0177,7.0374,7.0177,7.0374,1168,0
2016-05-27,7.0374,7.0374,7.0374,7.0374,2147,0
2016-05-31,7.116,7.116,7.0374,7.057,3723,0
2016-06-01,7.0374,7.0374,7.0189,7.0275,1871,0
2016-06-02,6.9981,7.057,6.9794,7.057,3253,0
2016-06-03,6.9882,7.0146,6.9882,7.0146,1623,0
2016-06-06,7.0669,7.0669,6.9784,7.0374,4297,0
2016-06-07,6.9784,7.0275,6.9784,7.0275,2589,0
2016-06-08,6.9293,6.9916,6.9096,6.9576,4884,0
2016-06-09,6.9194,6.9587,6.8113,6.9587,14859,0
2016-06-10,6.9096,7.0472,6.8998,7.0472,2144,0
2016-06-13,6.9686,7.0963,6.9489,7.0275,2140,0
2016-06-14,6.9293,6.9784,6.9293,6.9784,332,0
2016-06-15,7.0275,7.0275,6.9391,7.0177,2541,0
2016-06-16,6.9391,7.0079,6.9391,6.9784,1479,0
2016-06-17,6.9587,7.0275,6.9587,7.0275,1701,0
2016-06-20,6.9981,7.0374,6.9784,6.9982,1327,0
2016-06-22,7.04,7.064,7.0099,7.0099,5394,0
2016-06-23,7.0472,7.057,6.9981,7.0079,4110,0
2016-06-24,6.9784,7.1553,6.9686,7.0865,3733,0
2016-06-27,7.1258,7.1258,7.0177,7.0177,3970,0
2016-06-28,7.0079,7.0374,6.9686,6.9784,4971,0
2016-06-29,7.0472,7.0472,6.9882,6.9882,3896,0
2016-06-30,6.9235,7.0963,6.9235,7.0275,6990,0
2016-07-01,6.8998,7.0865,6.8998,7.0865,601,0
2016-07-05,7.0767,7.0767,7.0177,7.0177,3282,0
2016-07-06,6.89,7.0963,6.89,7.0177,15822,0
2016-07-07,6.9861,6.9861,6.9489,6.9588,1683,0
2016-07-08,6.9489,6.9489,6.9489,6.9489,108,0
2016-07-11,6.9587,7.1142,6.9489,7.0708,12701,0
2016-07-12,7.0177,7.0804,7.013,7.0263,1341,0
2016-07-13,7.1062,7.116,7.0669,7.0914,916,0
2016-07-14,7.1258,7.1258,7.0275,7.0537,6718,0
2016-07-15,7.0669,7.1081,7.0669,7.1081,4410,0
2016-07-18,7.116,7.1258,7.0275,7.0275,11755,0
2016-07-19,6.9882,7.116,6.9882,7.057,468,0
2016-07-20,7.057,7.0787,7.0177,7.0472,9634,0
2016-07-21,7.0374,7.175,7.0285,7.0669,4405,0
2016-07-22,7.1062,7.116,7.0079,7.0275,2011,0
2016-07-25,7.0865,7.1553,7.0275,7.0275,9616,0
2016-07-26,7.057,7.0963,6.9882,6.9981,2533,0
2016-07-27,7.0767,7.0767,6.9194,6.9293,1060,0
2016-07-28,6.9293,7.0275,6.9293,6.9587,1085,0
2016-07-29,6.9293,7.0767,6.9293,7.0767,887,0
2016-08-01,6.9489,7.0374,6.9194,6.9588,2417,0
2016-08-02,6.9194,6.9194,6.9194,6.9194,103,0
2016-08-03,6.9293,7.0275,6.9293,7.0275,356,0
2016-08-04,6.9195,7.057,6.9195,7.057,2090,0
2016-08-05,6.9481,7.0275,6.9391,6.9981,6298,0
2016-08-08,7.0281,7.0472,7.0079,7.0472,1555,0
2016-08-09,6.9981,7.0079,6.9981,7.0079,1245,0
2016-08-10,7.0963,7.0963,7.0374,7.0374,2987,0
2016-08-11,6.9981,7.0177,6.9981,7.0079,2087,0
2016-08-12,6.9982,7.0275,6.9981,7.0275,2732,0
2016-08-15,7.0657,7.1062,7.0079,7.0275,9732,0
2016-08-16,6.9981,7.116,6.9981,7.116,3364,0
2016-08-17,7.0275,7.0472,7.0177,7.0275,6417,0
2016-08-18,6.9785,7.0619,6.9785,7.0275,1125,0
2016-08-19,7.1553,7.1553,7.0374,7.0374,2437,0
2016-08-22,7.1455,7.175,7.0275,7.1258,3156,0
2016-08-23,7.1013,7.1553,7.1013,7.116,7873,0
2016-08-24,7.1199,7.1258,7.0669,7.0669,5462,0
2016-08-25,7.1265,7.1265,7.0767,7.0963,8935,0
2016-08-26,7.1062,7.116,7.0673,7.1072,1731,0
2016-08-29,7.0472,7.2536,7.0472,7.2389,3342,0
2016-08-30,7.2687,7.3912,7.2241,7.3912,9185,0
2016-08-31,7.4109,7.6664,7.4109,7.6173,45125,0
2016-09-01,7.4895,7.5976,7.4895,7.5878,7215,0
2016-09-02,7.578,7.7156,7.578,7.6468,12009,0
2016-09-06,7.6762,8.1087,7.6762,8.0301,16651,0
2016-09-07,7.8532,8.0989,7.8264,8.0399,28788,0
2016-09-08,7.9416,7.9416,7.7254,7.7647,6777,0
2016-09-09,7.7647,7.9121,7.7509,7.8728,11029,0
2016-09-12,7.863,8.0104,7.863,7.9416,12997,0
2016-09-13,7.8685,8.0006,7.8685,7.8826,6896,0
2016-09-14,7.9613,8.0006,7.7254,7.804,11591,0
2016-09-15,7.8532,7.9613,7.8532,7.8876,2652,0
2016-09-16,8.0399,8.0791,7.7156,7.7156,16092,0
2016-09-19,7.8532,7.8532,7.7254,7.7254,1768,0
2016-09-20,7.7156,7.9318,7.7156,7.804,3647,0
2016-09-21,7.8728,7.8728,7.8041,7.8138,4686,0
2016-09-22,7.8631,8.0104,7.863,7.9613,3116,0
2016-09-23,7.9613,8.1077,7.9613,8.0006,14837,0
2016-09-26,7.964,8.0301,7.964,7.9987,2178,0
2016-09-27,8.012,8.0694,8.0104,8.0596,3892,0
2016-09-28,8.0399,8.1087,8.0246,8.0497,4555,0
2016-09-29,8.0497,8.0497,7.9809,7.9809,923,0
2016-09-30,7.9809,7.9809,7.863,7.863,4720,0
2016-10-03,7.9613,7.9613,7.745,7.745,5095,0
2016-10-04,7.8728,7.8728,7.5878,7.5878,4335,0
2016-10-05,7.6279,7.8129,7.4404,7.6861,5486,0
2016-10-06,7.8138,7.8334,7.519,7.6762,17552,0
2016-10-07,7.7745,7.9121,7.7591,7.9121,5786,0
2016-10-10,7.9613,7.9613,7.804,7.804,2944,0
2016-10-11,7.863,7.8728,7.6094,7.7943,4425,0
2016-10-12,7.7647,7.7647,7.7647,7.7647,497,0
2016-10-13,7.7455,7.9023,7.519,7.5288,15067,0
2016-10-14,7.5426,7.6054,7.519,7.5266,8078,0
2016-10-17,7.5681,7.5681,7.5681,7.5681,538,0
2016-10-18,7.6959,7.6959,7.6155,7.6664,1315,0
2016-10-20,7.7079,7.7079,7.578,7.6266,3476,0
2016-10-24,7.6664,7.6664,7.5895,7.5895,1653,0
2016-10-25,7.5583,7.6566,7.519,7.5976,3349,0
2016-10-26,7.519,7.5386,7.519,7.519,5027,0
2016-10-27,7.5485,7.5583,7.4502,7.5092,1822,0
2016-10-28,7.5976,7.5976,7.4698,7.4698,1175,0
2016-10-31,7.5671,7.5681,7.4895,7.5131,4376,0
2016-11-01,7.5662,7.5878,7.4698,7.5792,18730,0
2016-11-02,7.6271,7.6842,7.6271,7.6386,852,0
2016-11-03,7.7057,7.7057,7.6762,7.6861,931,0
2016-11-04,7.7085,7.9809,7.7085,7.7745,17962,0
2016-11-07,7.863,7.9613,7.863,7.9121,14430,0
2016-11-08,7.8903,7.9023,7.6096,7.6369,17977,0
2016-11-09,7.6369,7.6468,7.6369,7.6369,417,0
2016-11-10,7.6664,7.7254,7.5816,7.6861,11911,0
2016-11-11,7.7647,7.7647,7.7647,7.7647,102,0
2016-11-14,7.8041,7.863,7.804,7.863,3011,0
2016-11-15,7.745,7.8346,7.6664,7.7647,5539,0
2016-11-16,7.7648,7.8532,7.7648,7.7934,6869,0
2016-11-17,7.8433,7.8433,7.711,7.7396,3362,0
2016-11-18,7.804,7.804,7.7181,7.7745,2509,0
2016-11-21,7.7621,7.8627,7.7621,7.8335,2840,0
2016-11-22,7.863,7.863,7.7429,7.7429,4426,0
2016-11-23,7.8443,7.8443,7.8138,7.8138,549,0
2016-11-25,7.7647,7.8335,7.7647,7.8335,699,0
2016-11-28,7.7274,7.7549,7.7274,7.753,2123,0
2016-11-29,7.7647,7.7684,7.7647,7.7647,1730,0
2016-11-30,7.8054,7.8512,7.7451,7.8512,1654,0
2016-12-01,7.863,7.863,7.6664,7.6762,19608,0
2016-12-02,7.6664,7.7942,7.6664,7.6664,5656,0
2016-12-05,7.7844,7.7844,7.5681,7.5681,3372,0
2016-12-06,7.5691,7.7057,7.5691,7.6074,1368,0
2016-12-07,7.7254,7.7352,7.5681,7.6173,1404,0
2016-12-08,7.7156,7.7254,7.6173,7.7156,9280,0
2016-12-09,7.7254,7.7549,7.7254,7.7549,433,0
2016-12-12,7.804,7.8237,7.7156,7.8237,3706,0
2016-12-13,7.7254,7.8728,7.7254,7.8138,6012,0
2016-12-14,7.863,8.0942,7.863,8.0301,13860,0
2016-12-15,8.0109,8.0496,7.9416,8.0291,3201,0
2016-12-16,8.0694,8.1087,7.8532,8.0202,16313,0
2016-12-19,7.9613,8.0202,7.9455,7.9738,5018,0
2016-12-20,8.0104,8.0104,7.9121,7.9613,968,0
2016-12-21,7.9908,7.9908,7.922,7.922,205,0
2016-12-22,7.8728,7.9908,7.8433,7.9121,3320,0
2016-12-23,7.8335,8.0006,7.8335,8.0006,14828,0
2016-12-27,7.9419,8.0104,7.9142,7.9848,3748,0
2016-12-28,7.9121,7.9416,7.8138,7.922,16404,0
2016-12-29,7.9121,7.9908,7.8138,7.9908,22476,0
2016-12-30,7.8237,8.0497,7.8237,8.0497,3439,0
2017-01-03,7.9613,8.207,7.863,8.1382,19219,0
2017-01-04,8.0104,8.3544,8.0104,8.2955,7356,0
2017-01-05,8.3544,8.3544,8.2502,8.2955,5730,0
2017-01-06,8.1382,8.2561,8.1382,8.2365,2637,0
2017-01-09,8.2365,8.3544,8.2365,8.3543,5398,0
2017-01-10,8.3544,8.4036,8.3544,8.3937,5486,0
2017-01-11,8.3348,8.3348,8.3151,8.3151,635,0
2017-01-12,8.3544,8.3544,8.2361,8.3544,1855,0
2017-01-13,8.3705,8.3705,8.286,8.3544,580,0
2017-01-17,8.3249,8.5432,8.3164,8.5432,7081,0
2017-01-18,8.551,8.551,8.4822,8.5412,4384,0
2017-01-19,8.3839,8.5412,8.3839,8.492,1778,0
2017-01-20,8.3249,8.4429,8.3249,8.4134,988,0
2017-01-23,8.368,8.4232,8.3521,8.4036,4605,0
2017-01-24,8.3053,8.4134,8.3053,8.3937,1555,0
2017-01-25,8.4134,8.4134,8.4134,8.4134,1183,0
2017-01-26,8.4393,8.4393,8.4321,8.4321,610,0
2017-01-27,8.4321,8.4321,8.3884,8.3884,3144,0
2017-01-30,8.3928,8.4027,8.3249,8.3249,615,0
2017-01-31,8.403,8.403,8.3286,8.3286,1568,0
2017-02-01,8.3053,8.4232,8.2267,8.4035,7761,0
2017-02-02,8.3053,8.4134,8.2366,8.4134,3207,0
2017-02-03,8.4133,8.4133,8.4133,8.4133,551,0
2017-02-06,8.3839,8.4232,8.3519,8.4036,2646,0
2017-02-07,8.2753,8.3544,8.2753,8.3544,1231,0
2017-02-08,8.4232,8.4429,8.4134,8.4134,305,0
2017-02-09,8.4429,8.4429,8.4134,8.4429,2579,0
2017-02-10,8.4419,8.4429,8.4111,8.4429,1943,0
2017-02-14,8.3643,8.3643,8.3643,8.3643,1279,0
2017-02-15,8.3648,8.4232,8.3648,8.4232,752,0
2017-02-16,8.4134,8.4232,8.4036,8.4036,3201,0
2017-02-17,8.4232,8.4232,8.3839,8.3839,869,0
2017-02-21,8.4331,8.4843,8.4331,8.4843,3765,0
2017-02-22,8.4331,8.5116,8.3544,8.4232,4940,0
2017-02-23,8.4232,8.4331,8.4232,8.4232,543,0
2017-02-24,8.4232,8.4984,8.4232,8.4822,5807,0
2017-02-27,8.5019,8.5019,8.4232,8.4527,7174,0
2017-02-28,8.5019,8.5019,8.3903,8.4429,1746,0
2017-03-01,8.4541,8.492,8.3249,8.3249,8987,0
2017-03-02,8.4134,8.4134,8.2955,8.2955,1787,0
2017-03-03,8.24,8.4232,8.2267,8.2561,6375,0
2017-03-06,8.2267,8.2709,8.1284,8.1972,1921,0
2017-03-07,8.1775,8.266,8.0694,8.0694,1298,0
2017-03-08,7.9809,8.1087,7.9809,8.0792,3632,0
2017-03-09,8.1657,8.1657,7.9711,7.9711,794,0
2017-03-10,7.982,8.1087,7.9318,7.9318,2196,0
2017-03-13,7.9613,8.1087,7.9613,8.0301,3034,0
2017-03-14,8.0301,8.0301,7.9613,7.9613,5036,0
2017-03-15,8.0104,8.0104,7.8679,7.9711,5673,0
2017-03-16,7.9416,8.0399,7.9416,7.9613,11489,0
2017-03-17,8.0104,8.0104,7.9908,7.9908,1227,0
2017-03-20,8.0202,8.0301,7.9908,7.9908,2846,0
2017-03-21,7.9613,8.0301,7.9613,7.9613,7120,0
2017-03-22,7.9613,7.9908,7.9613,7.9908,4096,0
2017-03-23,7.9711,8.0989,7.9711,8.0104,6284,0
2017-03-24,8.0301,8.0989,7.9711,8.0301,6668,0
2017-03-27,8.0989,8.1563,8.0694,8.0694,5137,0
2017-03-28,8.2463,8.266,8.1578,8.1578,1302,0
2017-03-29,8.1382,8.2267,8.1299,8.1578,3395,0
2017-03-30,8.1018,8.3151,8.1018,8.1578,5874,0
2017-03-31,8.2365,8.2365,8.1677,8.1677,312,0
2017-04-03,8.1545,8.1677,8.1087,8.1087,5573,0
2017-04-04,8.2561,8.2561,8.1284,8.1578,1388,0
2017-04-05,8.2462,8.2462,8.1578,8.1578,8285,0
2017-04-06,8.2257,8.2955,8.2168,8.2955,8976,0
2017-04-07,8.2518,8.2518,8.2069,8.2365,4961,0
2017-04-10,8.2365,8.2556,8.1677,8.2365,3977,0
2017-04-11,8.207,8.266,7.9318,7.9416,134768,0
2017-04-12,8.0989,8.207,7.9121,7.9711,116412,0
2017-04-13,7.9711,8.0063,7.9121,7.9121,22637,0
2017-04-17,8.0104,8.1578,7.9121,7.9121,17168,0
2017-04-18,7.9221,8.0104,7.9023,7.9023,20996,0
2017-04-19,7.9121,7.9416,7.863,7.8728,22109,0
2017-04-20,7.8826,7.9023,7.863,7.863,17270,0
2017-04-21,7.8237,7.9318,7.8237,7.9318,3602,0
2017-04-24,7.9613,8.0791,7.8237,7.8335,22216,0
2017-04-25,7.8433,8.1775,7.8335,7.8335,16557,0
2017-04-26,7.8819,8.1087,7.8819,7.9416,6486,0
2017-04-27,7.9416,8.0399,7.8237,7.8237,16365,0
2017-04-28,7.8335,7.9514,7.8237,7.9318,5003,0
2017-05-01,7.863,8.0596,7.8503,7.9613,1627,0
2017-05-02,8.1087,8.1677,8.0104,8.1677,9626,0
2017-05-03,8.2659,8.2659,7.9318,7.9416,7936,0
2017-05-04,7.919,8.0202,7.9141,8.0202,1057,0
2017-05-05,7.922,7.9355,7.8925,7.9269,3190,0
2017-05-08,7.9121,7.9416,7.8237,7.9416,14021,0
2017-05-09,7.8826,7.9318,7.8138,7.8138,16697,0
2017-05-10,7.8237,7.9023,7.8237,7.8925,1250,0
2017-05-11,8.0104,8.0104,7.8237,7.8237,1883,0
2017-05-12,7.7647,7.8433,7.7647,7.7745,12301,0
2017-05-15,7.7725,7.9023,7.7725,7.9023,1828,0
2017-05-16,7.9711,8.0399,7.8532,7.8532,5525,0
2017-05-17,7.8097,7.9809,7.8097,7.9514,4678,0
2017-05-18,7.863,7.8729,7.7746,7.7746,2198,0
2017-05-19,7.7853,7.8826,7.7853,7.863,1493,0
2017-05-23,7.863,8.0006,7.863,7.863,6204,0
2017-05-24,7.8433,7.8433,7.7647,7.8146,5788,0
2017-05-25,7.9023,7.9023,7.7953,7.8433,689,0
2017-05-26,7.9288,7.9288,7.8925,7.8925,2793,0
2017-05-30,7.863,7.9441,7.863,7.8826,5364,0
2017-05-31,7.863,7.8728,7.7254,7.7549,11682,0
2017-06-01,7.6959,7.9858,7.6959,7.9416,5924,0
2017-06-06,7.8458,7.8458,7.8458,7.8458,303,0
2017-06-07,7.7745,7.7942,7.7745,7.7942,685,0
2017-06-08,7.8486,7.8532,7.8237,7.8237,947,0
2017-06-09,7.9603,7.9603,7.8532,7.8532,1865,0
2017-06-12,7.8532,7.8532,7.7745,7.804,5553,0
2017-06-13,7.803,7.8728,7.803,7.8532,1913,0
2017-06-14,7.804,7.804,7.6959,7.7352,7506,0
2017-06-15,7.7604,7.7942,7.6762,7.7156,8035,0
2017-06-16,7.6861,7.7548,7.6664,7.6664,11640,0
2017-06-19,7.7003,7.7003,7.6468,7.6958,11684,0
2017-06-20,7.6664,7.7057,7.6664,7.6959,1888,0
2017-06-22,7.7352,7.7352,7.6762,7.6762,3644,0
2017-06-23,7.7057,7.804,7.7057,7.7057,4844,0
2017-06-26,7.7657,7.7762,7.7156,7.7156,773,0
2017-06-27,7.8335,7.8433,7.8237,7.8237,3012,0
2017-06-28,7.8335,7.8335,7.745,7.745,3127,0
2017-06-29,7.7254,7.7254,7.46,7.6074,16650,0
2017-06-30,7.5485,7.8335,7.5485,7.7844,4648,0
2017-07-05,7.5977,7.804,7.4895,7.4895,10964,0
2017-07-06,7.6271,7.7217,7.3617,7.3716,15273,0
2017-07-07,7.3752,7.3814,7.2339,7.3617,10049,0
2017-07-10,7.4146,7.4305,7.3912,7.3912,5211,0
2017-07-11,7.401,7.4207,7.3716,7.3716,4328,0
2017-07-12,7.3912,7.4109,7.3814,7.4109,2800,0
2017-07-13,7.3698,7.3698,7.3617,7.3617,752,0
2017-07-14,7.3224,7.4305,7.2733,7.4256,5659,0
2017-07-17,7.401,7.4404,7.2929,7.4404,2699,0
2017-07-18,7.3814,7.4698,7.3814,7.4373,4867,0
2017-07-19,7.4109,7.5878,7.4109,7.5396,3291,0
2017-07-20,7.5485,7.6565,7.4207,7.4207,24428,0
2017-07-21,7.4207,7.691,7.4207,7.6074,3410,0
2017-07-24,7.5485,7.9121,7.5485,7.9121,15481,0
2017-07-25,7.863,8.0006,7.8237,7.8237,11063,0
2017-07-26,7.7411,7.7411,7.7352,7.7352,215,0
2017-07-28,7.8138,7.8138,7.8138,7.8138,708,0
2017-07-31,7.863,7.863,7.863,7.863,257,0
2017-08-01,7.7794,7.8532,7.7254,7.7254,3477,0
2017-08-02,7.7156,7.7647,7.5878,7.5878,1085,0
2017-08-03,7.6664,7.7647,7.6664,7.7647,1304,0
2017-08-04,7.8233,7.9121,7.8233,7.8433,9695,0
2017-08-07,7.7942,8.0104,7.7647,7.8532,7301,0
2017-08-08,7.7745,7.8532,7.7647,7.8532,1588,0
2017-08-09,7.7156,7.8522,7.7083,7.7254,5083,0
2017-08-10,7.7443,7.7607,7.7156,7.7156,1923,0
2017-08-11,7.6959,7.6959,7.5092,7.5092,1974,0
2017-08-14,7.4993,7.6274,7.4207,7.5681,5574,0
2017-08-15,7.7008,7.7942,7.6074,7.6861,4376,0
2017-08-16,7.7767,7.7942,7.6776,7.6776,7028,0
2017-08-17,7.7844,7.9318,7.7627,7.9023,5014,0
2017-08-18,7.8009,7.922,7.8009,7.922,1545,0
2017-08-21,7.8204,7.9613,7.7745,7.9514,5838,0
2017-08-22,7.9318,7.9514,7.9121,7.9318,5504,0
2017-08-24,7.867,8.0399,7.7853,8.0399,3587,0
2017-08-25,7.9161,7.9161,7.804,7.8512,4011,0
2017-08-28,7.9613,7.9613,7.6762,7.6959,7986,0
2017-08-29,7.7549,7.7844,7.6664,7.7745,17825,0
2017-08-30,7.7156,7.7942,7.5386,7.5485,14643,0
2017-08-31,7.6959,7.7549,7.4993,7.6468,12412,0
2017-09-01,7.7057,7.7156,7.5976,7.6173,3082,0
2017-09-05,7.5681,7.7441,7.5681,7.578,5745,0
2017-09-06,7.6173,7.7352,7.6173,7.6173,7514,0
2017-09-07,7.6173,7.7696,7.6173,7.7696,11159,0
2017-09-08,7.6369,7.8433,7.6369,7.8433,482,0
2017-09-11,7.7647,7.7647,7.6664,7.745,1276,0
2017-09-12,7.9121,9.73,7.9121,9.681,128422,0
2017-09-13,9.73,10.173,9.599,9.888,92044,0
2017-09-14,9.927,10.281,9.927,10.045,45536,0
2017-09-15,10.055,10.152,9.848,10.084,16729,0
2017-09-18,10.065,10.458,9.966,10.34,27349,0
2017-09-19,10.527,10.598,10.31,10.468,20283,0
2017-09-20,10.487,10.487,10.307,10.399,18838,0
2017-09-21,10.377,10.418,10.33,10.33,4876,0
2017-09-22,10.27,10.42,10.13,10.22,10896,0
2017-09-25,10.21,10.47,10.12,10.12,25260,0
2017-09-26,10.15,10.3377,9.87,9.87,43487,0
2017-09-27,9.88,10.18,9.88,10.06,13180,0
2017-09-28,10,10.4,10,10.36,3878,0
2017-09-29,10.4,11.0065,10.4,10.72,32722,0
2017-10-02,10.73,10.73,10.42,10.45,7438,0
2017-10-03,10.55,10.639,10.44,10.49,9974,0
2017-10-04,10.69,10.69,10.0912,10.46,6891,0
2017-10-05,10.67,10.67,10.24,10.48,12769,0
2017-10-06,10.3585,10.46,10.16,10.43,10736,0
2017-10-09,10.43,10.43,10.16,10.18,3342,0
2017-10-10,10.25,10.3799,10.13,10.27,19366,0
2017-10-11,10.18,10.2887,10,10.01,17013,0
2017-10-12,10.08,10.26,10.0308,10.06,11212,0
2017-10-13,10.1,10.2436,10.08,10.135,7050,0
2017-10-16,10.25,10.48,10.08,10.15,9807,0
2017-10-17,10.27,10.27,10.08,10.15,7204,0
2017-10-18,10.2988,10.3635,10.1,10.21,10183,0
2017-10-19,10.26,10.26,10.08,10.09,9595,0
2017-10-20,10.1,10.33,10.06,10.1,9666,0
2017-10-23,10.2,10.2,10.02,10.08,20270,0
2017-10-24,10.05,10.2,10.05,10.19,2220,0
2017-10-25,10.1861,10.2,10.0278,10.2,5265,0
2017-10-26,10.2,10.38,10.15,10.3,16141,0
2017-10-27,10.3,10.349,10.06,10.18,9811,0
2017-10-30,10.11,10.32,9.58,10.16,26447,0
2017-10-31,10.1,10.29,10.05,10.15,13922,0
2017-11-01,10.15,10.15,9.98,10.01,7267,0
2017-11-02,9.9999,10.18,9.9999,10.05,10938,0
2017-11-03,9.85,10.14,9.79,10,21499,0
2017-11-06,10.05,10.17,9.961,10.01,17486,0
2017-11-07,10.1999,10.41,10.19,10.23,12994,0
2017-11-08,10.36,10.609,10.31,10.51,41727,0
2017-11-09,10.3,10.38,10.02,10.13,20960,0
2017-11-10,10.15,10.21,10.0199,10.05,25089,0
