Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.9034,3.043,2.9034,3.043,11025,0
2005-02-28,2.9932,3.053,2.8535,3.0031,16538,0
2005-03-01,3.1029,3.2725,3.083,3.0929,5913,0
2005-03-02,3.073,3.073,2.9932,3.0331,9722,0
2005-03-03,3.0031,3.0131,2.9832,2.9932,34479,0
2005-03-04,3.0131,3.0231,3.0031,3.0031,1103,0
2005-03-07,3.0231,3.0929,2.9832,3.0929,9421,0
2005-03-08,3.0031,3.073,3.0031,3.073,7417,0
2005-03-09,3.073,3.083,3.073,3.073,13832,0
2005-03-10,2.9932,2.9932,2.9932,2.9932,702,0
2005-03-11,3.0929,3.1428,3.0331,3.043,3308,0
2005-03-14,3.1428,3.3424,2.9932,3.083,20146,0
2005-03-15,3.1927,3.4521,3.1927,3.2925,10223,0
2005-03-16,3.2725,3.492,3.2725,3.2925,19444,0
2005-03-17,3.1927,3.2725,3.0929,3.2027,16437,0
2005-03-18,3.2825,3.2825,3.2426,3.2426,1303,0
2005-03-21,3.2925,3.2925,3.2027,3.2526,6816,0
2005-03-22,3.502,4.5296,3.502,4.5296,396003,0
2005-03-23,4.5895,5.3877,4.5795,4.6893,319228,0
2005-03-24,4.7392,4.9886,4.3002,4.7491,149742,0
2005-03-28,4.7791,5.2879,4.6194,5.2181,178607,0
2005-03-29,5.1183,5.5772,4.39,4.7192,243656,0
2005-03-30,4.7092,4.9786,4.2902,4.4997,128192,0
2005-03-31,4.4997,4.9886,4.4897,4.9786,51317,0
2005-04-01,4.9886,5.3877,4.9886,5.0485,94816,0
2005-04-04,4.9886,5.1881,4.8888,4.9387,38788,0
2005-04-05,4.8489,4.9786,4.7891,4.9088,24756,0
2005-04-06,4.9287,5.2879,4.9287,5.268,60939,0
2005-04-07,5.3677,6.3555,5.3677,5.9963,414445,0
2005-04-08,6.2457,6.6348,6.136,6.4752,306299,0
2005-04-11,6.565,6.6648,5.7369,5.7768,186926,0
2005-04-12,5.7868,5.8766,5.1682,5.2879,137313,0
2005-04-13,5.258,6.2457,5.258,5.9165,245861,0
2005-04-14,6.0861,6.3455,5.7469,6.0162,90306,0
2005-04-15,5.7868,6.1659,5.4176,5.7369,104138,0
2005-04-18,5.687,5.687,4.4897,4.7591,212986,0
2005-04-19,4.5596,5.4076,4.5596,5.3977,141723,0
2005-04-20,5.5373,5.8865,5.238,5.2879,68757,0
2005-04-21,5.238,5.9364,5.238,5.677,124584,0
2005-04-22,5.7768,5.9364,5.4875,5.5573,62042,0
2005-04-25,5.5872,6.1759,5.5872,5.7369,70360,0
2005-04-26,5.8865,6.1759,5.7868,5.9364,130197,0
2005-04-27,5.9863,6.2557,5.9364,6.116,57932,0
2005-04-28,6.136,6.6847,6.136,6.4852,102734,0
2005-04-29,6.4852,6.6348,6.0063,6.1759,152147,0
2005-05-02,6.1958,6.4752,6.1859,6.4652,73668,0
2005-05-03,6.4852,6.5351,6.126,6.5351,78780,0
2005-05-04,6.4852,6.6348,6.3854,6.545,107646,0
2005-05-05,6.5849,6.6348,6.4353,6.4752,124183,0
2005-05-06,6.6249,6.8344,6.4952,6.6448,231528,0
2005-05-09,6.8843,6.984,6.6648,6.8444,212785,0
2005-05-10,7.4729,7.4829,6.984,7.2335,209478,0
2005-05-11,7.4829,7.5827,7.2335,7.5627,152949,0
2005-05-12,8.1314,8.8498,7.6824,8.1314,472678,0
2005-05-13,8.1713,8.2112,7.2933,7.2933,227820,0
2005-05-16,8.0217,8.0217,6.7745,7.014,186425,0
2005-05-17,6.984,7.7822,6.7945,7.6026,164074,0
2005-05-18,7.7523,8.0316,7.6126,7.6924,194544,0
2005-05-19,7.882,8.1813,7.8321,8.0316,256184,0
2005-05-20,8.0316,8.3808,8.0316,8.2312,146835,0
2005-05-23,8.3709,8.4307,8.1314,8.2012,131901,0
2005-05-24,8.1314,8.3709,7.3831,8.3609,200457,0
2005-05-25,8.2611,8.3709,7.7323,8.0915,82789,0
2005-05-26,8.1015,8.6502,8.1015,8.6003,93213,0
2005-05-27,8.6303,8.8298,7.9818,8.3709,171090,0
2005-05-31,8.8398,9.4783,8.6702,9.3786,421562,0
2005-06-01,9.678,9.907,9.3786,9.818,346591,0
2005-06-02,9.907,10.426,9.907,10.197,312212,0
2005-06-03,10.476,10.925,10.217,10.775,254480,0
2005-06-06,10.975,12.142,10.975,11.913,443812,0
2005-06-07,12.412,12.97,12.352,12.821,430783,0
2005-06-08,12.97,12.97,10.087,10.815,1150023,0
2005-06-09,10.785,11.454,9.4783,10.526,720343,0
2005-06-10,10.526,11.214,10.336,10.935,244658,0
2005-06-13,10.975,11.763,10.885,11.574,277533,0
2005-06-14,11.773,12.442,11.753,12.372,328149,0
2005-06-15,12.611,12.821,11.783,12.711,315620,0
2005-06-16,12.711,12.94,12.222,12.412,176803,0
2005-06-17,12.462,12.471,11.374,11.763,307301,0
2005-06-20,11.963,11.973,10.686,11.304,282544,0
2005-06-21,11.504,12.322,11.304,12.042,231127,0
2005-06-22,12.092,12.352,11.035,11.564,239647,0
2005-06-23,11.574,11.574,10.676,11.154,203564,0
2005-06-24,11.154,11.154,9.4783,10.227,410236,0
2005-06-27,10.197,10.277,9.678,9.808,214489,0
2005-06-28,9.967,10.666,9.967,10.576,113459,0
2005-06-29,10.676,10.716,9.798,10.107,107646,0
2005-06-30,10.077,10.107,9.3386,9.688,108848,0
2005-07-01,9.4883,9.678,8.73,9.2788,221405,0
2005-07-05,9.2289,9.2289,8.1314,8.9795,276531,0
2005-07-06,9.0792,9.967,8.7201,9.728,192339,0
2005-07-07,9.658,9.758,9.3885,9.588,80283,0
2005-07-08,9.588,9.957,9.508,9.628,75973,0
2005-07-11,9.718,10.696,9.688,10.506,170088,0
2005-07-12,10.606,11.174,10.576,11.174,201860,0
2005-07-13,11.174,11.314,10.257,10.725,144530,0
2005-07-14,10.825,11.174,10.296,10.516,76274,0
2005-07-15,10.416,10.516,10.167,10.406,54324,0
2005-07-18,10.277,10.676,9.877,10.157,93814,0
2005-07-19,10.227,10.706,10.167,10.446,87800,0
2005-07-20,10.346,11.204,10.277,11.075,187227,0
2005-07-21,11.284,11.743,11.224,11.673,186626,0
2005-07-22,11.673,11.763,11.125,11.274,71864,0
2005-07-25,11.284,11.334,8.5405,8.8997,959689,0
2005-07-26,8.8997,8.9695,8.5804,8.75,197350,0
2005-07-27,8.75,8.9795,8.5704,8.9196,107646,0
2005-07-28,8.9196,8.9296,7.9818,8.3709,234234,0
2005-07-29,8.331,8.331,7.9618,8.0017,194343,0
2005-08-01,8.0017,8.7201,8.0017,8.5804,212685,0
2005-08-02,8.1314,8.1314,6.984,7.0339,656097,0
2005-08-03,6.7346,7.4131,6.7346,7.1337,195145,0
2005-08-04,7.3332,8.1214,7.3332,7.6824,758330,0
2005-08-05,7.6824,7.7822,7.4829,7.7423,94215,0
2005-08-08,7.6824,7.6824,7.0339,7.1038,135910,0
2005-08-09,7.0838,7.0938,6.6448,6.8743,144530,0
2005-08-10,6.8144,7.1636,6.7845,6.9441,83992,0
2005-08-11,6.9441,7.2534,6.9242,7.0838,76775,0
2005-08-12,7.0339,7.0339,6.8244,6.9741,61941,0
2005-08-15,6.8843,6.8843,5.9863,6.2856,210280,0
2005-08-16,6.2357,6.3854,5.9065,6.1559,138015,0
2005-08-17,6.136,6.2357,5.7868,5.9165,165277,0
2005-08-18,5.9165,5.9863,5.4875,5.687,187227,0
2005-08-19,5.687,6.3255,5.5074,6.1859,313114,0
2005-08-22,6.2856,6.984,6.2856,6.984,460851,0
2005-08-23,7.0339,7.3831,7.0339,7.1936,255483,0
2005-08-24,7.2035,7.2035,6.5251,6.6348,248066,0
2005-08-25,6.5849,6.7346,6.4952,6.7246,84393,0
2005-08-26,6.7146,6.7146,6.2856,6.555,116867,0
2005-08-29,6.4552,6.6648,6.0961,6.4353,132803,0
2005-08-30,6.2956,6.5151,6.1859,6.4054,91609,0
2005-08-31,6.3056,6.6747,6.1958,6.6249,93112,0
2005-09-01,6.7346,6.9641,6.5849,6.8344,106042,0
2005-09-02,6.7845,6.7845,6.3854,6.4952,80484,0
2005-09-06,6.4852,6.4852,6.2158,6.3654,65048,0
2005-09-07,6.3854,6.4952,6.3754,6.4552,69258,0
2005-09-08,6.4054,6.4952,6.3954,6.4852,28465,0
2005-09-09,6.4952,6.6348,6.3954,6.575,72866,0
2005-09-12,6.6348,6.6747,6.555,6.6348,44702,0
2005-09-13,6.6348,6.6348,6.545,6.5949,34479,0
2005-09-14,6.5351,6.575,6.106,6.2357,106042,0
2005-09-15,6.2357,6.4652,6.1958,6.4652,49212,0
2005-09-16,6.4353,6.4353,6.136,6.3255,62042,0
2005-09-19,6.3754,6.3754,6.0362,6.0861,74069,0
2005-09-20,6.0362,6.3255,6.0362,6.126,48310,0
2005-09-21,6.1659,6.1659,5.9863,6.106,72866,0
2005-09-22,5.9863,6.0861,5.7369,6.0162,65950,0
2005-09-23,6.0162,6.1659,5.8367,6.1659,54324,0
2005-09-26,6.1759,6.3156,5.9564,6.0861,30971,0
2005-09-27,6.0063,6.0761,5.8865,5.9664,26460,0
2005-09-28,5.9165,5.9564,5.5373,5.677,94516,0
2005-09-29,5.6471,5.677,5.5174,5.5673,50816,0
2005-09-30,5.3877,5.7369,5.238,5.6571,37987,0
2005-10-03,5.6571,5.6571,5.268,5.4276,66652,0
2005-10-04,5.3877,5.3877,4.9786,5.1881,141824,0
2005-10-05,5.0884,5.0884,4.5895,4.829,149040,0
2005-10-06,4.7891,4.8988,4.6893,4.7591,58032,0
2005-10-07,4.829,4.9287,4.6893,4.9287,66852,0
2005-10-10,4.8888,4.9487,4.8888,4.9387,12929,0
2005-10-11,4.8888,4.9287,4.809,4.8888,13330,0
2005-10-12,4.7891,4.799,4.6593,4.7392,28064,0
2005-10-13,4.6394,4.6394,4.2902,4.4897,70661,0
2005-10-14,4.4398,4.4498,4.2004,4.39,51417,0
2005-10-17,4.38,4.38,4.1904,4.2603,46707,0
2005-10-18,4.2603,4.6593,4.2303,4.6194,80083,0
2005-10-19,4.6194,4.7192,4.5296,4.6593,50114,0
2005-10-20,4.6593,4.7392,4.4099,4.5895,39290,0
2005-10-21,4.8389,4.8888,4.5895,4.6693,49914,0
2005-10-24,4.829,4.829,4.6693,4.6793,45404,0
2005-10-25,4.7292,4.799,4.6494,4.7891,24857,0
2005-10-26,4.8489,4.9786,4.799,4.9188,36684,0
2005-10-27,4.8489,4.9886,4.8389,4.9487,24556,0
2005-10-28,4.9188,4.9188,4.6893,4.7192,18843,0
2005-10-31,4.7192,4.7192,4.4099,4.4398,65249,0
2005-11-01,4.4398,4.9587,4.4398,4.8689,34980,0
2005-11-02,4.9686,5.5972,4.9587,5.4974,96019,0
2005-11-03,6.9741,6.9741,5.7868,6.7047,443512,0
2005-11-04,6.7845,7.2335,6.5151,7.014,287456,0
2005-11-07,7.1936,7.882,7.1437,7.872,294071,0
2005-11-08,7.9818,8.0117,7.3831,7.5128,215191,0
2005-11-09,7.5028,7.6226,7.004,7.0339,176001,0
2005-11-10,6.8942,6.9042,5.9963,6.3555,291966,0
2005-11-11,6.116,7.1437,6.0861,7.1437,163272,0
2005-11-14,7.1437,7.5328,7.1038,7.3332,104338,0
2005-11-15,7.4629,7.8221,7.4031,7.6226,107345,0
2005-11-16,7.7822,7.8221,7.1137,7.2235,82889,0
2005-11-17,7.0639,7.2335,6.7146,7.1437,79582,0
2005-11-18,7.1836,7.2833,6.9741,7.2734,55827,0
2005-11-21,7.1836,7.5827,6.8344,7.433,48711,0
2005-11-22,7.5328,7.5328,7.2534,7.3532,42998,0
2005-11-23,7.3432,7.3831,6.8843,7.1836,91008,0
2005-11-25,7.1736,7.423,7.1337,7.3831,29768,0
2005-11-28,7.3432,7.3731,6.9341,7.0838,36984,0
2005-11-29,7.1836,7.2035,6.8643,6.9341,33978,0
2005-11-30,6.8044,7.0439,6.7246,6.8344,61540,0
2005-12-01,6.8843,7.7323,6.8843,7.7323,219300,0
2005-12-02,7.8221,8.8797,7.7922,8.4706,453635,0
2005-12-05,8.4806,9.179,8.4806,9.0792,359721,0
2005-12-06,9.2289,9.3786,8.5804,8.6303,205669,0
2005-12-07,8.6303,8.7799,8.1214,8.6802,177705,0
2005-12-08,8.73,8.73,7.882,8.1813,176102,0
2005-12-09,8.2312,8.4806,7.9319,8.2412,100630,0
2005-12-12,8.2811,8.7201,8.2811,8.3908,98124,0
2005-12-13,8.2012,8.6303,8.0117,8.5604,104138,0
2005-12-14,8.73,8.73,8.1115,8.1314,100128,0
2005-12-15,8.1813,8.4706,7.443,7.5627,200157,0
2005-12-16,7.5228,7.7722,6.994,7.4729,194544,0
2005-12-19,7.3831,7.6824,7.2833,7.6725,78679,0
2005-12-20,7.6824,7.6924,7.3432,7.4829,40994,0
2005-12-21,7.4829,7.4829,7.2335,7.3033,42497,0
2005-12-22,7.2335,7.4829,7.0539,7.2335,52119,0
2005-12-23,7.1836,7.2135,7.0639,7.0838,44101,0
2005-12-27,6.5351,6.7745,6.3355,6.4652,178106,0
2005-12-28,6.3455,6.7146,6.3355,6.7146,80985,0
2005-12-29,6.7146,7.3831,6.6348,7.3332,181013,0
2005-12-30,7.3133,7.6725,7.3133,7.6326,122880,0
2006-01-03,7.9319,7.9618,7.2335,7.443,89905,0
2006-01-04,7.3332,7.6625,7.0639,7.6625,122680,0
2006-01-05,7.5128,7.5827,7.3831,7.5128,67454,0
2006-01-06,7.5827,7.5827,7.3332,7.433,51217,0
2006-01-09,7.433,7.9818,7.3332,7.5228,105240,0
2006-01-10,7.7822,7.9319,7.5827,7.852,69960,0
2006-01-11,7.9618,8.0815,7.7323,7.7423,74069,0
2006-01-12,7.882,7.9818,7.6824,7.8421,33476,0
2006-01-13,7.9319,7.9818,7.6824,7.6824,39590,0
2006-01-17,7.4829,7.5627,6.994,7.2335,92611,0
2006-01-18,7.1337,7.3432,7.0539,7.2734,30269,0
2006-01-19,7.1836,7.2833,6.7945,7.0738,79281,0
2006-01-20,7.0838,7.1936,6.8643,6.9741,44602,0
2006-01-23,6.9641,6.984,6.7346,6.8244,55527,0
2006-01-24,6.7845,7.1836,6.7446,6.7845,76775,0
2006-01-25,6.7346,7.0639,6.6847,6.994,48110,0
2006-01-26,7.0838,7.2135,6.8344,6.9341,58534,0
2006-01-27,6.984,7.1636,6.984,7.1337,29668,0
2006-01-30,7.0838,7.1736,6.994,7.0838,30069,0
2006-01-31,7.1836,7.9917,7.1836,7.6226,157359,0
2006-02-01,7.7822,8.4706,7.7822,8.2212,167783,0
2006-02-02,8.321,8.6802,8.2412,8.4108,158361,0
2006-02-03,8.4307,8.6602,7.7623,7.9319,130798,0
2006-02-06,7.9319,8.2312,7.9319,7.9718,31873,0
2006-02-07,7.9818,8.0316,7.7124,7.9518,59636,0
2006-02-08,7.9818,8.0616,7.5827,7.7623,37886,0
2006-02-09,8.0117,8.0117,7.8022,7.8421,25558,0
2006-02-10,7.862,8.0815,7.5827,7.7822,33176,0
2006-02-13,7.6226,7.6824,7.2335,7.3632,84593,0
2006-02-14,7.2534,7.423,7.2534,7.3332,48310,0
2006-02-15,7.3532,7.6725,7.2335,7.6226,23654,0
2006-02-16,7.7323,7.8321,7.2335,7.6026,72165,0
2006-02-17,7.6026,7.6026,7.2833,7.3931,29467,0
2006-02-21,7.5627,7.5627,7.2933,7.3831,29567,0
2006-02-22,7.3831,7.5128,7.3033,7.433,22652,0
2006-02-23,7.4629,7.9219,7.3931,7.7722,42998,0
2006-02-24,7.9219,8.1214,7.8321,7.892,29668,0
2006-02-27,8.0316,8.1214,7.9917,8.0815,25759,0
2006-02-28,8.1214,8.1214,7.6924,7.9418,24255,0
2006-03-01,7.8421,8.0217,7.7623,7.9818,26160,0
2006-03-02,8.0815,8.9695,8.0516,8.7101,182216,0
2006-03-03,8.73,8.8997,8.5804,8.6303,70060,0
2006-03-06,8.6303,8.6402,8.0915,8.2112,84793,0
2006-03-07,8.2212,8.2212,7.882,7.9418,64547,0
2006-03-08,7.9119,8.2212,7.7822,8.1314,29367,0
2006-03-09,8.1813,8.2811,7.8022,7.8321,29768,0
2006-03-10,7.7523,8.2112,7.7323,8.2112,35280,0
2006-03-13,8.1813,8.4507,8.0416,8.1813,14734,0
2006-03-14,8.1813,8.3808,8.1813,8.1913,22852,0
2006-03-15,8.301,8.5006,8.2312,8.2611,31772,0
2006-03-16,8.331,8.5604,8.331,8.4507,27864,0
2006-03-17,8.4307,8.4806,8.1813,8.2811,34679,0
2006-03-20,8.3808,8.4307,8.331,8.3609,19945,0
2006-03-21,7.0339,7.0339,5.6172,5.707,1057913,0
2006-03-22,5.7868,5.8865,5.5872,5.6371,190234,0
2006-03-23,5.6571,5.7868,5.5972,5.7169,107746,0
2006-03-24,5.7868,5.7868,5.6471,5.677,91208,0
2006-03-27,5.687,5.687,5.1881,5.248,132302,0
2006-03-28,5.248,5.3378,5.0385,5.1981,83691,0
2006-03-29,5.2081,5.3677,5.0983,5.238,60939,0
2006-03-30,5.248,5.4376,5.248,5.3877,61741,0
2006-03-31,5.4675,5.6371,5.3977,5.5872,49513,0
2006-04-03,5.6172,5.8067,5.5872,5.687,82889,0
2006-04-04,5.8167,5.8865,5.5972,5.8865,85595,0
2006-04-05,5.9564,5.9564,5.5972,5.8067,63846,0
2006-04-06,5.8067,5.8267,5.5972,5.7469,35882,0
2006-04-07,5.7169,5.7169,5.4875,5.5373,21850,0
2006-04-10,5.4974,5.5772,5.2879,5.4575,54424,0
2006-04-11,5.4575,5.4775,5.3677,5.4176,34679,0
2006-04-12,5.4875,5.687,5.3578,5.5872,22351,0
2006-04-13,5.6371,5.6371,5.5673,5.6172,12629,0
2006-04-17,5.5872,5.5972,5.4276,5.4875,17640,0
2006-04-18,5.4875,5.5673,5.4376,5.5673,31973,0
2006-04-19,5.5673,5.6172,5.4875,5.5274,47809,0
2006-04-20,5.5772,5.6471,5.5473,5.5673,44702,0
2006-04-21,5.5872,5.6072,5.4575,5.5274,43800,0
2006-04-24,5.4875,5.5274,5.4376,5.4376,19244,0
2006-04-25,5.3877,5.3877,5.1981,5.3178,41394,0
2006-04-26,5.3877,5.3977,5.2979,5.3877,40994,0
2006-04-27,5.4475,5.4475,5.3278,5.3378,22251,0
2006-04-28,5.3378,5.4376,5.2779,5.3777,12529,0
2006-05-01,5.3677,5.4376,5.1981,5.238,35581,0
2006-05-02,5.1981,5.1981,5.0085,5.1183,80884,0
2006-05-03,5.0485,5.3278,5.0185,5.3278,24456,0
2006-05-04,5.3378,7.3033,5.2879,7.2734,863369,0
2006-05-05,7.3133,7.882,7.0239,7.3332,294171,0
2006-05-08,7.3332,7.3332,6.8344,6.8543,159263,0
2006-05-09,6.8843,7.7822,6.8643,7.6326,112657,0
2006-05-10,7.7822,7.7822,7.2335,7.433,75873,0
2006-05-11,7.3632,7.3831,7.0439,7.1936,44702,0
2006-05-12,7.0838,7.0838,6.6648,6.8244,81386,0
2006-05-15,6.7446,7.0738,6.4353,6.4353,58133,0
2006-05-16,6.5351,6.984,6.5351,6.8843,54925,0
2006-05-17,6.7845,6.7845,6.575,6.6947,26561,0
2006-05-18,6.7845,6.8344,6.565,6.6049,13030,0
2006-05-19,6.6847,6.7346,6.3355,6.3455,32374,0
2006-05-22,6.2856,6.3754,5.7469,6.2956,78579,0
2006-05-23,6.2856,6.4852,6.0961,6.0961,27763,0
2006-05-24,6.0861,6.0861,5.7967,5.9863,78980,0
2006-05-25,5.9763,6.0661,5.7868,6.0063,24055,0
2006-05-26,6.0063,6.4752,6.0063,6.2457,27663,0
2006-05-30,6.3355,6.3355,5.8766,6.1659,31472,0
2006-05-31,6.0861,6.2557,5.9863,6.2557,18442,0
2006-06-01,6.0861,6.4153,6.0861,6.2357,24155,0
2006-06-02,6.2357,6.3255,6.1859,6.2757,17540,0
2006-06-05,6.2856,6.3156,6.1859,6.2357,17841,0
2006-06-06,6.1859,6.2357,6.0861,6.2258,7818,0
2006-06-07,6.2357,6.3854,6.136,6.1659,26460,0
2006-06-08,6.116,6.2457,6.0661,6.136,32274,0
2006-06-09,6.0362,6.2457,5.9963,6.136,21850,0
2006-06-12,6.0961,6.1459,6.0162,6.0362,16437,0
2006-06-13,5.9963,6.106,5.9664,5.9664,28164,0
2006-06-14,5.9165,5.9564,5.7369,5.8267,60037,0
2006-06-15,5.8965,6.0861,5.8167,5.9863,10023,0
2006-06-16,6.136,6.136,5.9464,6.0262,5613,0
2006-06-19,5.8865,6.0362,5.8666,5.8865,7016,0
2006-06-20,5.8865,5.9364,5.8167,5.9364,11727,0
2006-06-21,5.9265,6.0362,5.8766,5.9065,14834,0
2006-06-22,5.8766,5.9165,5.5074,5.6172,98324,0
2006-06-23,5.5373,5.8566,5.5373,5.8566,39490,0
2006-06-26,5.7469,6.0262,5.7469,6.0162,11526,0
2006-06-27,5.9963,5.9963,5.8367,5.9364,15636,0
2006-06-28,5.9564,5.9564,5.7668,5.7668,22952,0
2006-06-29,5.7868,5.9165,5.7868,5.9165,9722,0
2006-06-30,5.9963,6.0262,5.9265,5.9265,15034,0
2006-07-03,5.9564,6.4852,5.9564,6.4652,38889,0
2006-07-05,6.4652,6.5251,6.3555,6.4253,56629,0
2006-07-06,6.3455,6.3555,6.126,6.1459,10925,0
2006-07-07,6.136,6.3355,6.126,6.3355,9121,0
2006-07-10,6.3854,6.4852,5.9464,5.9763,25157,0
2006-07-11,5.9863,6.0861,5.7568,5.8466,44602,0
2006-07-12,5.8865,5.8965,5.7369,5.7668,30069,0
2006-07-13,5.6371,5.7868,5.5473,5.6172,25759,0
2006-07-14,5.5972,5.8367,5.5872,5.6371,19845,0
2006-07-17,5.7369,5.9863,5.6471,5.9863,28565,0
2006-07-18,5.8865,6.1759,5.8566,5.9364,26160,0
2006-07-19,5.8367,6.0362,5.667,5.687,39991,0
2006-07-20,5.677,5.8067,5.5872,5.6571,28064,0
2006-07-21,5.5872,5.5872,5.2879,5.4675,37285,0
2006-07-24,5.4176,5.4176,5.3478,5.4176,7417,0
2006-07-25,5.3378,5.687,5.238,5.687,38187,0
2006-07-26,5.687,5.9364,5.5872,5.8766,14333,0
2006-07-27,5.687,5.9165,5.687,5.7868,12829,0
2006-07-28,5.7369,5.9065,5.6072,5.8865,21148,0
2006-07-31,5.8766,5.9165,5.7469,5.8766,20747,0
2006-08-01,5.7868,5.7868,5.3877,5.6471,47107,0
2006-08-02,5.687,5.7868,5.5573,5.7169,36784,0
2006-08-03,5.8167,5.9165,5.6271,5.8067,31572,0
2006-08-04,5.8466,5.8766,5.5972,5.677,11827,0
2006-08-07,5.6471,5.8067,5.6072,5.687,26561,0
2006-08-08,5.687,5.8666,5.6371,5.7868,14834,0
2006-08-09,5.7469,5.7967,5.5972,5.6172,21449,0
2006-08-10,6.1859,6.4852,5.8865,5.9664,256786,0
2006-08-11,6.0362,6.0362,5.7169,5.7868,36483,0
2006-08-14,5.8566,5.8865,5.7469,5.8865,43800,0
2006-08-15,5.7369,5.8865,5.7369,5.7868,27362,0
2006-08-16,5.7568,5.9564,5.7568,5.9364,28465,0
2006-08-17,5.9464,6.0162,5.8865,6.0162,52219,0
2006-08-18,6.0362,6.3355,6.0262,6.3355,80584,0
2006-08-21,6.3854,6.565,6.2856,6.3056,48010,0
2006-08-22,6.2856,6.3954,6.2856,6.3355,15235,0
2006-08-23,6.3854,6.3854,6.1958,6.1958,10424,0
2006-08-24,6.1859,6.1859,5.9863,6.136,35681,0
2006-08-25,6.0462,6.2357,6.0462,6.2258,16137,0
2006-08-28,6.2357,6.4353,6.2058,6.3455,27362,0
2006-08-29,6.2856,6.3654,6.0462,6.2158,28264,0
2006-08-30,6.1659,6.3255,6.1559,6.2058,15836,0
2006-08-31,6.2457,6.3555,6.2058,6.2856,26360,0
2006-09-01,6.2956,6.3555,6.1859,6.1859,43399,0
2006-09-05,6.0961,6.4453,6.0961,6.3455,35481,0
2006-09-06,6.3355,6.3455,6.2457,6.3056,13230,0
2006-09-07,6.2956,6.3056,6.2457,6.2956,13431,0
2006-09-08,6.2457,6.2657,6.1859,6.2657,8119,0
2006-09-11,6.2158,6.2657,6.116,6.136,9021,0
2006-09-12,6.1859,6.2357,6.1559,6.1859,10023,0
2006-09-13,6.1659,6.2058,6.106,6.136,19945,0
2006-09-14,6.126,6.3754,6.126,6.3754,10624,0
2006-09-15,6.1759,6.3754,6.1459,6.3355,22952,0
2006-09-18,6.3355,6.4353,6.2457,6.2457,18843,0
2006-09-19,6.3255,6.3255,6.2557,6.2856,10023,0
2006-09-20,6.2757,6.3854,6.1859,6.3854,18843,0
2006-09-21,6.4353,6.7146,6.3954,6.7146,61440,0
2006-09-22,6.7346,6.7346,6.5949,6.6947,20547,0
2006-09-25,6.7346,6.7346,6.6049,6.7047,26260,0
2006-09-26,6.6947,6.7346,6.5949,6.7346,6114,0
2006-09-27,6.7346,6.8344,6.6947,6.7845,21750,0
2006-09-28,6.8344,7.0838,6.7845,7.014,36784,0
2006-09-29,7.0838,7.0838,6.8743,6.8843,17640,0
2006-10-02,6.984,7.0838,6.9341,6.9441,13330,0
2006-10-03,6.7845,6.984,6.7845,6.9042,13531,0
2006-10-04,6.8044,6.8044,6.6648,6.6747,18643,0
2006-10-05,6.5849,6.7246,6.575,6.6448,13731,0
2006-10-06,6.6648,6.8344,6.6648,6.7745,2105,0
2006-10-09,6.8344,6.8843,6.8344,6.8843,30570,0
2006-10-10,6.8344,7.0838,6.8344,7.0639,18843,0
2006-10-11,7.0639,7.423,6.9341,7.2135,54925,0
2006-10-12,7.1337,7.3033,7.1337,7.2734,6114,0
2006-10-13,7.2434,7.4829,7.2434,7.4729,20547,0
2006-10-16,7.4829,7.4829,6.984,7.2335,40192,0
2006-10-17,7.3332,7.6625,7.3033,7.5727,38788,0
2006-10-18,7.6326,7.8321,7.2833,7.3432,95718,0
2006-10-19,7.423,7.4829,7.2833,7.3731,12428,0
2006-10-20,7.4629,7.4829,7.3033,7.4131,13230,0
2006-10-23,7.433,7.6026,7.433,7.5827,12829,0
2006-10-24,7.6326,7.6326,7.3931,7.453,11326,0
2006-10-25,7.433,7.5727,7.1437,7.2534,32173,0
2006-10-26,7.2035,7.2434,7.1337,7.1636,27463,0
2006-10-27,7.1936,7.2734,7.1337,7.2335,9822,0
2006-10-30,7.1836,7.4729,7.1836,7.4629,18843,0
2006-10-31,7.3731,7.3831,7.2634,7.3831,9221,0
2006-11-01,7.3731,7.3731,7.3033,7.3133,3809,0
2006-11-02,7.3332,7.3332,7.2335,7.2534,7116,0
2006-11-03,7.1836,7.2833,7.1836,7.1936,6816,0
2006-11-06,7.1237,7.1337,6.9741,7.0639,27563,0
2006-11-07,6.9541,7.0339,6.8444,6.9341,24556,0
2006-11-08,7.4729,8.4507,7.4031,8.4507,559476,0
2006-11-09,8.5804,8.5804,8.0616,8.4307,184721,0
2006-11-10,8.4806,8.7899,8.4407,8.6802,172894,0
2006-11-13,8.74,9.2688,8.6901,9.0693,267510,0
2006-11-14,9.0792,9.169,8.73,9.0393,87700,0
2006-11-15,9.1192,9.169,8.8897,9.1192,58233,0
2006-11-16,8.9296,9.179,8.8897,8.9296,42096,0
2006-11-17,8.8099,8.8298,8.6802,8.8298,35882,0
2006-11-20,8.6802,8.8298,8.6802,8.8298,39290,0
2006-11-21,8.8797,9.4584,8.7201,9.4085,130999,0
2006-11-22,9.628,9.957,9.528,9.798,219902,0
2006-11-24,9.977,10.207,9.828,10.037,142325,0
2006-11-27,10.187,10.576,9.528,9.638,238544,0
2006-11-28,9.538,9.877,9.2888,9.818,94415,0
2006-11-29,9.927,10.257,9.828,9.987,76174,0
2006-11-30,10.237,10.676,9.997,10.636,123081,0
2006-12-01,10.516,11.194,10.177,10.656,234836,0
2006-12-04,10.706,11.164,10.676,10.775,288358,0
2006-12-05,10.775,10.815,10.386,10.456,90907,0
2006-12-06,10.277,10.516,10.137,10.197,93814,0
2006-12-07,10.237,10.666,10.087,10.117,103937,0
2006-12-08,10.227,10.286,10.027,10.137,39590,0
2006-12-11,10.267,10.865,10.177,10.356,170188,0
2006-12-12,10.366,10.676,10.177,10.286,97923,0
2006-12-13,10.326,10.406,9.638,9.877,162070,0
2006-12-14,9.877,9.967,9.2788,9.528,167682,0
2006-12-15,9.4284,9.548,8.74,9.0892,215692,0
2006-12-18,9.0992,9.678,9.0294,9.0792,117668,0
2006-12-19,8.9296,9.528,8.8797,9.1391,75272,0
2006-12-20,9.2289,9.4284,9.179,9.2289,25759,0
2006-12-21,9.2289,9.3386,8.9894,9.1291,30169,0
2006-12-22,9.1192,9.1291,8.8298,8.9894,33777,0
2006-12-26,8.8997,9.0294,8.8897,8.9396,21248,0
2006-12-27,8.9595,9.678,8.4806,9.508,167181,0
2006-12-28,9.877,9.977,9.628,9.828,90506,0
2006-12-29,9.728,9.877,9.628,9.628,31472,0
2007-01-03,9.678,9.927,8.8597,9.3187,164074,0
2007-01-04,9.3786,9.3786,8.73,8.8897,91308,0
2007-01-05,8.7799,9.179,8.6303,9.0792,123081,0
2007-01-08,9.728,9.887,9.1291,9.1591,95217,0
2007-01-09,9.2987,9.3985,8.9795,9.0393,36183,0
2007-01-10,8.9894,9.1291,8.7799,9.1291,68356,0
2007-01-11,9.1291,9.4085,8.9894,9.3187,88803,0
2007-01-12,9.3187,9.528,9.3187,9.3486,42798,0
2007-01-16,9.3586,9.528,9.2788,9.4883,52219,0
2007-01-17,9.628,10.326,9.568,9.947,173596,0
2007-01-18,9.957,10.177,9.578,9.678,84393,0
2007-01-19,9.578,9.598,9.0294,9.4185,94014,0
2007-01-22,9.4185,9.728,8.9795,9.0194,78379,0
2007-01-23,9.0194,9.179,8.8298,9.1291,84393,0
2007-01-24,9.1391,9.1391,8.9595,8.9595,25057,0
2007-01-25,9.0094,9.3287,8.9396,9.2688,40492,0
2007-01-26,9.4284,9.4284,8.9595,9.169,53422,0
2007-01-29,9.1192,9.4185,8.74,8.9795,83390,0
2007-01-30,8.8997,8.9795,8.5305,8.6702,121577,0
2007-01-31,8.8298,8.9795,8.5804,8.75,75673,0
2007-02-01,8.6901,8.9695,8.5804,8.73,43199,0
2007-02-02,8.6602,8.7799,8.5305,8.6802,49914,0
2007-02-05,8.5305,8.6802,8.5305,8.6303,42397,0
2007-02-06,8.5305,8.8797,8.4906,8.8298,53723,0
2007-02-07,8.8797,8.8797,8.6203,8.6602,49713,0
2007-02-08,8.6203,8.6702,7.8022,7.862,168284,0
2007-02-09,7.9219,8.331,7.9219,8.1414,71463,0
2007-02-12,8.1414,8.2312,7.5527,8.0217,87466,0
2007-02-13,8.0316,8.2811,8.0316,8.1813,61887,0
2007-02-14,8.2112,8.291,8.2012,8.2711,59962,0
2007-02-15,8.2412,8.4008,8.1514,8.291,42397,0
2007-02-16,7.9818,8.5804,7.9818,8.5505,64447,0
2007-02-20,8.5604,8.7799,8.4906,8.4906,47909,0
2007-02-21,8.4307,8.5804,8.4307,8.5704,19244,0
2007-02-22,8.6303,8.7201,8.4806,8.5305,21649,0
2007-02-23,8.5105,8.6003,8.4806,8.5704,14132,0
2007-02-26,8.4906,8.5505,8.1813,8.321,36183,0
2007-02-27,8.1913,8.2811,7.7822,7.9219,105841,0
2007-02-28,7.9818,7.9818,7.2734,7.4829,66752,0
2007-03-01,7.433,7.9319,7.0339,7.6824,132527,0
2007-03-02,7.6725,7.8321,7.6326,7.7822,31171,0
2007-03-05,7.7024,7.7822,7.4829,7.4929,39991,0
2007-03-06,7.4829,7.7323,7.4829,7.7223,22050,0
2007-03-07,7.6924,7.8121,7.6824,7.7323,22351,0
2007-03-08,7.7323,7.7722,7.6924,7.7223,41896,0
2007-03-09,7.7523,8.0316,7.7323,7.9119,40893,0
2007-03-12,7.9718,8.9795,7.9718,8.3509,106543,0
2007-03-13,8.3609,8.6203,8.3609,8.3808,29768,0
2007-03-14,8.4806,8.4806,8.1913,8.2412,14232,0
2007-03-15,8.4706,9.4684,7.3332,7.7822,238143,0
2007-03-16,7.7822,7.9618,7.5328,7.7124,36283,0
2007-03-19,7.6924,7.7423,7.5328,7.5328,35180,0
2007-03-20,7.4829,7.6226,7.0639,7.2833,66051,0
2007-03-21,7.2035,7.5527,7.2035,7.433,54524,0
2007-03-22,7.5328,7.7323,7.4829,7.7323,26561,0
2007-03-23,7.7323,7.7922,7.4829,7.7423,46205,0
2007-03-26,7.7423,7.882,7.7223,7.882,43599,0
2007-03-27,7.9319,7.9618,7.9219,7.9319,44902,0
2007-03-28,7.9618,7.9618,7.8321,7.8321,27062,0
2007-03-29,7.9319,7.9319,7.6326,7.7722,11326,0
2007-03-30,7.7822,7.8321,7.6525,7.8321,14834,0
2007-04-02,7.8321,7.9518,7.7323,7.8022,69058,0
2007-04-03,7.8022,7.9219,7.3332,7.3332,93112,0
2007-04-04,7.3831,7.4829,7.2534,7.3532,44902,0
2007-04-05,7.3233,7.5328,7.2933,7.3931,43700,0
2007-04-09,7.3831,7.6026,7.3831,7.3931,46105,0
2007-04-10,7.3831,7.4929,7.2634,7.2634,27463,0
2007-04-11,7.3233,7.423,7.004,7.004,93012,0
2007-04-12,7.0639,7.2833,6.8344,7.2833,63745,0
2007-04-13,7.3532,7.4629,7.2833,7.3432,32675,0
2007-04-16,7.423,7.882,7.423,7.852,52319,0
2007-04-17,7.8022,8.1813,7.7822,8.1115,52119,0
2007-04-18,8.1713,8.1713,7.9418,7.9518,17039,0
2007-04-19,7.9418,8.2811,7.9319,8.2611,22652,0
2007-04-20,8.311,8.4607,8.2312,8.3509,67153,0
2007-04-23,8.3709,8.3808,8.1913,8.2012,15335,0
2007-04-24,8.2012,8.3908,8.0316,8.0416,34679,0
2007-04-25,8.1613,8.1613,8.0217,8.0316,20848,0
2007-04-26,8.0815,8.2711,8.0815,8.2412,24857,0
2007-04-27,8.2811,8.3409,8.2511,8.301,14934,0
2007-04-30,8.331,8.4307,8.2312,8.2312,19645,0
2007-05-01,8.2511,8.3509,8.1913,8.2112,12929,0
2007-05-02,8.1713,8.1713,7.9818,8.1514,24556,0
2007-05-03,8.1813,8.2811,8.1314,8.2412,20346,0
2007-05-04,8.2511,8.4307,8.2312,8.3709,32975,0
2007-05-07,8.3609,8.3609,8.0316,8.1514,19545,0
2007-05-08,8.1314,8.2811,8.0316,8.2412,13832,0
2007-05-09,8.2711,8.291,8.1314,8.2012,17740,0
2007-05-10,8.1314,8.1314,7.0339,7.1337,288007,0
2007-05-11,7.0938,7.2833,7.0838,7.1936,31772,0
2007-05-14,7.3033,7.3033,7.0339,7.0439,24456,0
2007-05-15,7.0339,7.1137,7.0239,7.0838,33577,0
2007-05-16,7.0439,7.2135,7.0339,7.1536,14533,0
2007-05-17,7.0838,7.3831,7.0838,7.3332,17640,0
2007-05-18,7.2833,7.3332,7.0639,7.0938,27362,0
2007-05-21,7.0339,7.1337,7.0339,7.0938,17440,0
2007-05-22,7.0339,7.2235,7.0339,7.2235,13230,0
2007-05-23,7.2135,7.2634,7.1936,7.2634,16939,0
2007-05-24,7.2534,7.2634,7.0339,7.1337,28565,0
2007-05-25,7.0838,7.1237,7.0639,7.0838,9622,0
2007-05-29,7.1337,7.1437,7.0339,7.1337,26460,0
2007-05-30,7.0439,7.1836,7.0339,7.1536,14132,0
2007-05-31,7.1836,7.2335,7.1437,7.2235,17941,0
2007-06-01,7.2235,7.2933,7.1437,7.2035,46406,0
2007-06-04,7.1836,7.2035,7.1437,7.2035,12729,0
2007-06-05,7.2035,7.2933,7.1636,7.2335,28565,0
2007-06-06,7.1736,7.2933,7.1736,7.2335,14333,0
2007-06-07,7.1936,7.3332,7.1836,7.2135,13832,0
2007-06-08,7.2335,7.2734,7.0339,7.0938,28365,0
2007-06-11,7.0539,7.1337,7.0439,7.0639,14032,0
2007-06-12,7.0439,7.1736,7.0339,7.0339,54925,0
2007-06-13,7.1337,7.1437,6.984,7.0439,38488,0
2007-06-14,7.0539,7.1636,6.984,7.0339,31772,0
2007-06-15,7.004,7.0838,6.8643,6.9641,70761,0
2007-06-18,6.984,7.0339,6.545,6.9541,108347,0
2007-06-19,6.8643,7.0339,6.8444,7.0239,25057,0
2007-06-20,6.8843,7.0738,6.8843,6.994,10925,0
2007-06-21,7.0639,7.1836,7.0239,7.1237,15535,0
2007-06-22,7.1437,7.2035,7.1237,7.1636,13832,0
2007-06-25,7.0838,7.2734,7.0838,7.2235,16337,0
2007-06-26,7.2434,7.2434,7.0838,7.1836,5913,0
2007-06-27,7.0838,7.1237,7.0239,7.0838,14333,0
2007-06-28,7.0339,7.0838,7.0239,7.0838,9622,0
2007-06-29,7.004,7.2335,7.004,7.1337,12629,0
2007-07-02,7.1836,7.1836,6.9242,7.0239,15636,0
2007-07-03,7.0239,7.0339,6.8843,6.9541,11226,0
2007-07-05,6.9042,7.004,6.8044,6.984,18743,0
2007-07-06,6.9541,7.0339,6.8044,7.004,16738,0
2007-07-09,6.9042,6.984,6.8344,6.9242,35280,0
2007-07-10,6.9242,7.1337,6.8843,7.0239,35982,0
2007-07-11,6.9641,7.0339,6.9541,7.0239,11125,0
2007-07-12,6.9541,7.014,6.9341,6.9541,9923,0
2007-07-13,6.9341,7.0239,6.8843,7.004,35581,0
2007-07-16,7.0239,7.0339,6.8843,6.994,21549,0
2007-07-17,6.9641,6.994,6.8942,6.9741,11526,0
2007-07-18,6.9741,7.1337,6.9541,6.9641,23153,0
2007-07-19,7.4829,8.7201,7.4829,8.4607,292467,0
2007-07-20,8.4607,8.4607,8.1015,8.3908,44000,0
2007-07-23,8.4008,8.4607,8.2212,8.2312,49613,0
2007-07-24,8.2212,8.2611,8.1214,8.2312,62442,0
2007-07-25,8.2611,8.311,8.1913,8.2312,22952,0
2007-07-26,8.311,8.311,7.9718,8.0815,94215,0
2007-07-27,8.0316,8.1713,7.9917,8.0017,19344,0
2007-07-30,8.0217,8.0815,7.9319,8.0316,12428,0
2007-07-31,8.0017,8.0815,7.9818,7.9818,8920,0
2007-08-01,7.882,7.9418,7.2833,7.443,19745,0
2007-08-02,7.3831,7.5428,7.3831,7.5028,13731,0
2007-08-03,7.433,7.5128,7.2833,7.4031,13230,0
2007-08-06,7.3931,7.5926,7.3931,7.453,17540,0
2007-08-07,7.4131,7.4729,7.3532,7.433,4109,0
2007-08-08,7.3332,7.6026,7.2534,7.5228,15235,0
2007-08-09,7.4829,7.5128,7.2335,7.2335,14934,0
2007-08-10,7.2734,7.2734,6.984,7.0838,92311,0
2007-08-13,7.1237,7.2833,7.0838,7.0938,32975,0
2007-08-14,7.1836,7.2335,7.1337,7.2335,7417,0
2007-08-15,7.0838,7.2335,7.0539,7.2335,16237,0
2007-08-16,7.0738,7.0938,6.6847,6.8344,31973,0
2007-08-17,7.2335,7.2335,6.6847,6.6947,36784,0
2007-08-20,6.8244,6.9242,6.7645,6.7845,14333,0
2007-08-21,6.7845,7.0738,6.7845,7.0239,11727,0
2007-08-22,7.0738,7.0838,6.9341,6.9441,4911,0
2007-08-23,6.9142,7.0838,6.9042,6.984,20146,0
2007-08-24,6.994,7.0838,6.9541,6.984,14533,0
2007-08-27,6.9541,7.0539,6.9341,7.0339,5412,0
2007-08-28,7.0339,7.1536,6.9641,6.9641,10324,0
2007-08-29,6.9042,6.9142,6.8942,6.8942,5613,0
2007-08-30,6.8044,6.8843,6.7745,6.8843,18943,0
2007-08-31,6.8344,6.8843,6.8144,6.8743,4009,0
2007-09-04,6.8843,7.0838,6.8843,7.0539,15235,0
2007-09-05,7.1536,7.1536,6.9042,7.0339,6014,0
2007-09-06,6.984,7.0339,6.9541,7.0239,4310,0
2007-09-07,6.8843,7.014,6.8843,7.004,3207,0
2007-09-10,7.0239,7.1137,7.0239,7.0938,3308,0
2007-09-11,7.0339,7.0938,6.984,7.0938,16538,0
2007-09-12,7.0639,7.1137,7.0639,7.0838,3408,0
2007-09-13,7.0439,7.1038,7.0339,7.0738,8319,0
2007-09-14,7.0838,7.1536,7.0339,7.1536,13932,0
2007-09-17,7.1038,7.1536,7.1038,7.1536,16437,0
2007-09-18,7.1337,7.1836,7.1337,7.1836,5513,0
2007-09-19,7.1337,7.2235,7.1337,7.1836,4711,0
2007-09-20,7.1836,7.2335,7.1836,7.2235,6715,0
2007-09-21,7.2634,7.3133,7.1836,7.2833,4611,0
2007-09-24,7.2833,7.3532,7.2335,7.2434,7216,0
2007-09-25,7.2434,7.2434,7.1936,7.1936,10123,0
2007-09-26,7.2335,7.5428,7.1836,7.5428,19645,0
2007-09-27,7.5428,7.5926,7.5428,7.5926,2806,0
2007-09-28,7.6126,7.6625,7.6126,7.6326,3007,0
2007-10-01,7.5827,7.6924,7.1936,7.2235,9321,0
2007-10-02,7.1936,7.453,7.1936,7.3831,7016,0
2007-10-03,7.2833,7.3133,7.2833,7.2933,11426,0
2007-10-04,7.2933,7.2933,7.1936,7.2335,25157,0
2007-10-05,7.1936,7.3931,7.1936,7.3432,8720,0
2007-10-08,7.2335,7.5028,7.2335,7.433,5212,0
2007-10-09,7.433,7.5328,7.433,7.443,7818,0
2007-10-10,7.433,7.6326,7.433,7.4829,9121,0
2007-10-11,7.5028,7.5028,7.433,7.5028,7417,0
2007-10-12,7.4829,7.5328,7.453,7.4829,5713,0
2007-10-15,7.5128,7.5328,7.433,7.4829,18843,0
2007-10-16,7.433,7.4829,7.3831,7.433,22151,0
2007-10-17,7.4829,7.5827,7.4829,7.5028,18242,0
2007-10-18,7.5128,7.6026,7.433,7.5328,10023,0
2007-10-19,7.5527,7.5527,7.3432,7.4031,12929,0
2007-10-22,7.3831,7.4829,7.3831,7.433,8519,0
2007-10-23,7.433,7.4629,7.4031,7.433,4009,0
2007-10-24,7.0838,7.3432,7.0838,7.3033,7517,0
2007-10-25,7.3332,7.3632,7.2833,7.3632,1403,0
2007-10-26,7.2833,7.4131,7.2833,7.3332,3708,0
2007-10-29,7.3831,7.433,7.3332,7.433,4210,0
2007-10-30,7.3332,7.6326,7.2833,7.3632,6515,0
2007-10-31,7.3831,7.4629,7.3233,7.3233,14633,0
2007-11-01,7.3332,7.4829,7.3332,7.3332,4510,0
2007-11-02,7.2833,7.4031,7.1936,7.3332,15636,0
2007-11-05,7.1536,7.4031,7.1536,7.2833,10825,0
2007-11-06,7.2833,7.2833,6.9641,6.994,47909,0
2007-11-07,6.984,7.0838,6.9741,7.0838,7357,0
2007-11-08,6.984,7.1337,6.8344,6.8344,113860,0
2007-11-09,6.984,7.0738,6.9341,7.014,14232,0
2007-11-12,6.9741,7.0639,6.9441,6.994,4811,0
2007-11-13,6.9341,6.9341,6.7845,6.8743,16538,0
2007-11-14,6.7346,6.984,6.7346,6.8942,18943,0
2007-11-15,6.984,6.994,6.9441,6.9741,3308,0
2007-11-16,6.9042,6.994,6.8444,6.8743,26661,0
2007-11-19,6.8743,7.0838,6.7845,6.8843,26260,0
2007-11-20,6.984,7.3332,6.8344,7.0838,27563,0
2007-11-21,7.0339,7.2235,6.984,7.1636,5312,0
2007-11-23,7.1636,7.1636,7.0339,7.1237,1503,0
2007-11-26,7.0838,7.1237,6.984,7.0838,9121,0
2007-11-27,6.9641,7.1536,6.9641,7.1536,4811,0
2007-11-28,7.0938,7.1337,7.0339,7.0539,4360,0
2007-11-29,7.0339,7.0838,6.984,7.0738,4310,0
2007-11-30,7.0339,7.1836,7.0339,7.0539,1002,0
2007-12-03,6.984,7.1337,6.984,7.1237,12529,0
2007-12-04,7.1936,7.2035,7.014,7.0339,3909,0
2007-12-05,7.004,7.1736,6.994,7.1736,1002,0
2007-12-06,7.0838,7.1437,7.004,7.004,5713,0
2007-12-07,7.0838,7.0938,7.014,7.0439,3708,0
2007-12-10,7.0339,7.0738,6.994,7.0239,3809,0
2007-12-11,6.984,7.0838,6.984,7.0339,9421,0
2007-12-12,6.984,7.0838,6.8543,7.0339,8419,0
2007-12-13,6.984,7.0439,6.984,7.0339,3909,0
2007-12-14,6.984,7.0838,6.9441,7.0339,11927,0
2007-12-17,6.984,7.0738,6.984,7.004,9822,0
2007-12-18,6.984,7.1337,6.984,7.0339,18843,0
2007-12-19,6.9341,7.1038,6.9341,7.0838,9522,0
2007-12-20,7.0339,7.0838,7.004,7.0339,3007,0
2007-12-21,6.984,7.0539,6.9341,6.9341,16738,0
2007-12-24,6.984,7.0838,6.8843,7.0738,2606,0
2007-12-26,6.9441,7.1936,6.9441,7.0339,13631,0
2007-12-27,6.984,7.1337,6.984,7.0938,4134,0
2007-12-28,6.994,7.1836,6.9741,7.0439,18141,0
2007-12-31,6.984,7.0539,6.984,7.0439,13731,0
2008-01-02,6.984,7.1337,6.984,7.0838,6715,0
2008-01-03,7.0339,7.1337,7.0339,7.0838,7918,0
2008-01-04,7.0339,7.2235,7.0339,7.0339,23945,0
2008-01-07,6.984,7.2335,6.984,7.2335,8319,0
2008-01-08,7.1337,7.2335,7.0838,7.1736,11426,0
2008-01-09,7.0938,7.1836,7.0838,7.1836,7417,0
2008-01-10,7.0838,7.2235,7.0838,7.0838,2305,0
2008-01-11,7.1337,7.1736,7.0838,7.0838,4611,0
2008-01-14,7.0838,7.1137,7.0838,7.0838,15836,0
2008-01-15,7.0838,7.1337,7.0838,7.0838,26360,0
2008-01-16,7.0838,7.1836,7.0838,7.1836,12128,0
2008-01-17,7.0838,7.1836,7.0838,7.1736,6314,0
2008-01-18,7.0439,7.1836,7.0439,7.1337,8419,0
2008-01-22,6.9541,7.004,6.7745,7.004,11326,0
2008-01-23,6.8843,7.0838,6.8344,6.984,17039,0
2008-01-24,6.984,7.0838,6.9341,6.9641,12228,0
2008-01-25,6.984,7.0838,6.984,7.0539,3508,0
2008-01-28,6.984,7.0639,6.9341,6.984,5112,0
2008-01-29,6.9042,7.0838,6.9042,7.0838,18675,0
2008-01-30,7.0339,7.1836,6.984,7.1836,6014,0
2008-01-31,7.0838,7.1836,7.0339,7.0539,6415,0
2008-02-01,7.0439,7.1137,6.984,6.994,6314,0
2008-02-04,6.984,7.1038,6.984,7.0539,12228,0
2008-02-05,7.0239,7.2335,6.984,7.004,3508,0
2008-02-06,6.984,7.0938,6.984,7.0339,3608,0
2008-02-07,7.0339,7.0938,6.9541,7.014,17039,0
2008-02-08,7.0339,7.0938,7.004,7.004,6515,0
2008-02-11,6.984,7.1536,6.984,7.0439,29868,0
2008-02-12,6.984,7.2335,6.984,7.1836,27362,0
2008-02-13,7.2434,7.3133,6.6947,7.0339,16838,0
2008-02-14,7.0239,7.1237,7.004,7.0439,3809,0
2008-02-15,6.9741,7.1736,6.9741,7.1337,3007,0
2008-02-19,7.1636,7.1836,6.984,7.1337,4911,0
2008-02-20,7.014,7.1836,7.014,7.1636,5011,0
2008-02-21,7.0339,7.0339,7.0339,7.0339,601,0
2008-02-22,7.0738,7.1337,7.0738,7.1237,1779,0
2008-02-25,7.0339,7.0938,6.8843,7.0239,6114,0
2008-02-27,6.8843,6.9441,6.8843,6.9341,4835,0
2008-02-28,6.984,7.0639,6.4652,7.0539,1303,0
2008-02-29,6.984,7.0838,6.984,7.0239,601,0
2008-03-03,6.984,7.7223,6.984,7.6824,21851,0
2008-03-04,7.7623,7.882,6.984,7.4629,6515,0
2008-03-05,7.1836,7.4829,7.0339,7.4829,3608,0
2008-03-06,7.2833,7.6326,7.1836,7.3332,4109,0
2008-03-07,7.1836,7.2933,7.0838,7.2933,1103,0
2008-03-10,7.0639,7.1636,6.7745,6.8843,13330,0
2008-03-11,7.1836,7.3831,7.0339,7.3831,2806,0
2008-03-12,7.4729,7.4829,7.423,7.4829,902,0
2008-03-13,7.2335,7.2833,7.0339,7.1836,6314,0
2008-03-14,7.0339,7.433,6.5151,6.984,44401,0
2008-03-17,6.994,7.3332,6.7845,6.9242,9822,0
2008-03-18,6.8244,7.0838,6.6249,6.984,22752,0
2008-03-19,7.0339,7.2135,6.984,6.984,12228,0
2008-03-20,7.0339,7.1337,6.984,7.0838,1503,0
2008-03-24,7.0339,7.1836,6.984,7.0339,6114,0
2008-03-25,7.0339,7.2235,7.0339,7.2235,301,0
2008-03-26,7.443,7.443,7.0838,7.0838,12328,0
2008-03-27,7.0838,7.1836,6.984,7.1836,1203,0
2008-03-28,7.0838,7.1337,7.0339,7.0339,3746,0
2008-03-31,7.0838,7.0838,7.0838,7.0838,100,0
2008-04-01,7.0539,7.1836,7.0339,7.1337,1303,0
2008-04-02,6.9242,7.0838,6.8942,7.0339,4310,0
2008-04-03,7.0339,7.1337,7.0339,7.0339,13631,0
2008-04-04,6.8344,7.0439,6.8344,6.984,1403,0
2008-04-07,6.984,7.0639,6.8344,6.8344,1704,0
2008-04-08,6.8942,7.0639,6.8942,7.0339,3408,0
2008-04-09,6.984,7.0539,6.984,7.0339,2506,0
2008-04-10,7.0339,7.0639,7.0339,7.0339,2907,0
2008-04-11,7.0339,7.0639,7.0339,7.0339,8620,0
2008-04-14,7.0339,7.0838,7.0339,7.0339,8720,0
2008-04-15,7.0838,7.0838,6.7346,6.9042,54474,0
2008-04-16,6.9341,7.0639,6.9341,6.9341,20629,0
2008-04-17,6.8843,7.0339,6.8843,6.984,4544,0
2008-04-18,6.9341,7.0339,6.8843,6.984,19114,0
2008-04-21,6.8843,7.0339,6.8843,7.0339,7297,0
2008-04-22,6.9741,7.0639,6.9741,7.0639,1303,0
2008-04-23,7.014,7.1038,7.014,7.1038,1503,0
2008-04-24,7.0339,7.0838,7.0339,7.0838,1503,0
2008-04-25,7.0339,7.1337,7.0339,7.0339,1103,0
2008-04-28,6.575,6.984,6.575,6.9741,8247,0
2008-04-29,6.984,7.2434,6.984,7.2434,7952,0
2008-04-30,6.984,6.984,6.8344,6.8843,5940,0
2008-05-01,6.8044,6.9441,6.5351,6.9441,3057,0
2008-05-02,6.9341,7.1836,6.9341,7.1636,4310,0
2008-05-05,6.994,6.994,6.8843,6.9341,2556,0
2008-05-06,6.984,7.2135,6.984,7.1836,1163,0
2008-05-07,7.1836,7.1836,6.984,6.984,902,0
2008-05-08,7.1337,7.1536,6.8843,6.8843,2806,0
2008-05-09,7.1237,7.1337,7.0239,7.1337,3007,0
2008-05-12,7.014,7.1237,6.9641,6.9641,1829,0
2008-05-13,6.8643,6.9341,6.7246,6.8843,9756,0
2008-05-14,6.984,7.0838,6.9042,7.0838,7784,0
2008-05-15,7.0339,7.0838,6.984,7.0339,4898,0
2008-05-16,6.984,7.1237,6.984,7.1237,7678,0
2008-05-19,7.0838,7.1137,6.994,7.1038,3508,0
2008-05-20,7.0339,7.1237,7.0339,7.0838,1503,0
2008-05-21,7.1237,7.2335,7.1237,7.2335,1493,0
2008-05-22,7.3332,7.3332,7.0339,7.0339,2882,0
2008-05-23,7.1836,7.2235,7.1437,7.2235,902,0
2008-05-27,7.0439,7.2235,7.0339,7.2235,13531,0
2008-05-28,7.3033,7.3332,7.3033,7.3332,902,0
2008-05-29,7.3632,7.3632,7.0339,7.0439,2405,0
2008-05-30,7.0838,7.3831,7.0838,7.3831,3508,0
2008-06-02,7.3831,7.3831,7.3033,7.3033,1054,0
2008-06-03,7.3033,7.3432,7.0439,7.3233,5112,0
2008-06-04,7.3831,7.3831,7.0838,7.2035,2305,0
2008-06-05,7.1836,7.3332,7.0838,7.0938,802,0
2008-06-06,7.3033,7.3033,7.0339,7.2734,1604,0
2008-06-09,7.2833,7.2833,7.0339,7.2335,601,0
2008-06-10,7.2734,7.2734,7.0539,7.2335,501,0
2008-06-11,7.2833,7.2833,7.0339,7.2335,1203,0
2008-06-12,7.0339,7.2335,7.0339,7.2335,557,0
2008-06-13,7.2335,7.2335,7.2235,7.2335,301,0
2008-06-16,7.1337,7.2335,7.004,7.0339,3107,0
2008-06-17,6.984,7.0938,6.8942,7.0339,2205,0
2008-06-18,7.0339,7.0339,7.0339,7.0339,301,0
2008-06-19,6.8444,7.1536,6.8444,7.0339,2090,0
2008-06-20,7.0439,7.0738,6.7845,6.7845,1804,0
2008-06-23,6.9341,7.0339,6.8843,7.0339,8219,0
2008-06-24,7.0339,7.0439,7.0339,7.0439,1403,0
2008-06-25,7.0339,7.0339,7.0339,7.0339,3107,0
2008-06-26,7.0838,7.1337,7.0339,7.0339,5212,0
2008-06-27,7.0339,7.0838,7.0339,7.0838,601,0
2008-07-01,7.0339,7.1337,7.0339,7.0339,41835,0
2008-07-02,7.0339,7.0539,7.0339,7.0539,902,0
2008-07-03,7.0339,7.0339,7.0339,7.0339,200,0
2008-07-07,6.9341,7.0339,6.9341,7.0339,1303,0
2008-07-08,7.0339,7.0439,6.8743,6.984,2662,0
2008-07-09,7.0339,7.0539,7.0339,7.0339,5011,0
2008-07-10,7.0339,7.1237,7.0339,7.1237,331,0
2008-07-11,7.0938,7.0938,7.0339,7.0938,702,0
2008-07-14,6.984,7.0539,6.984,7.0339,3007,0
2008-07-15,7.0339,7.0738,7.0339,7.0738,6866,0
2008-07-16,7.0339,7.0339,7.0339,7.0339,3207,0
2008-07-17,7.0539,7.0738,6.984,7.0738,41695,0
2008-07-18,6.8843,7.0339,6.8843,7.0339,401,0
2008-07-21,6.8444,7.0738,6.2856,6.565,3708,0
2008-07-22,6.7246,6.7246,6.3854,6.5849,702,0
2008-07-23,6.4852,6.7845,6.4852,6.7845,4270,0
2008-07-24,6.7346,6.7346,6.6747,6.6747,200,0
2008-07-25,6.4852,6.6049,6.3754,6.6049,1103,0
2008-07-28,6.4353,6.4353,6.3854,6.4253,481,0
2008-07-29,6.4353,6.6847,6.4353,6.6847,11236,0
2008-07-30,6.8843,6.8843,6.8843,6.8843,100,0
2008-07-31,6.6947,6.8843,6.6947,6.8843,702,0
2008-08-01,6.8843,6.8843,6.8843,6.8843,100,0
2008-08-04,6.8743,6.984,6.8743,6.984,4682,0
2008-08-05,6.6847,6.6847,5.4875,6.0861,13652,0
2008-08-06,7.3133,7.3332,6.3954,7.2135,45357,0
2008-08-07,7.1337,7.2135,6.994,7.0539,2806,0
2008-08-08,7.2135,7.2235,7.0339,7.1437,3608,0
2008-08-11,7.0838,7.1337,7.0838,7.0938,2005,0
2008-08-12,7.0339,7.1836,7.0339,7.1836,1656,0
2008-08-13,7.1038,7.1038,7.0838,7.0838,401,0
2008-08-14,7.1736,7.1836,7.0838,7.1836,2315,0
2008-08-15,7.2335,7.2833,7.2335,7.2335,1588,0
2008-08-18,7.2335,7.3831,7.2335,7.2833,8793,0
2008-08-19,7.2833,7.2933,7.1836,7.1836,10181,0
2008-08-20,7.1836,7.2335,7.0339,7.0339,2704,0
2008-08-21,7.0339,7.0339,7.0339,7.0339,702,0
2008-08-22,7.0339,7.1337,6.994,7.1337,1103,0
2008-08-25,7.2035,7.2035,7.2035,7.2035,717,0
2008-08-26,7.0838,7.2833,7.0838,7.2833,3107,0
2008-08-27,7.2833,7.4729,7.2833,7.4729,10378,0
2008-08-28,7.2833,7.3831,7.2335,7.2335,802,0
2008-08-29,7.1836,7.3332,7.1437,7.1437,501,0
2008-09-02,7.2833,7.2833,7.0738,7.1337,2305,0
2008-09-03,7.0738,7.2335,7.0738,7.2335,601,0
2008-09-04,7.2734,7.2833,6.9441,7.0838,5437,0
2008-09-05,7.0738,7.1836,6.9441,7.0738,8026,0
2008-09-08,6.9741,7.1437,6.9741,7.0439,2832,0
2008-09-09,7.0439,7.0439,7.0439,7.0439,1653,0
2008-09-10,7.0439,7.0838,7.0439,7.0539,2761,0
2008-09-11,7.0339,7.0339,7.0339,7.0339,1052,0
2008-09-12,7.0838,7.0838,7.0838,7.0838,200,0
2008-09-15,6.984,7.0339,6.7845,6.984,4039,0
2008-09-16,6.984,7.2335,6.9341,6.9341,2706,0
2008-09-17,6.7546,6.7546,6.7346,6.7346,1503,0
2008-09-18,6.7346,6.8344,6.7346,6.7346,7584,0
2008-09-19,6.8344,6.984,6.8344,6.8942,501,0
2008-09-22,6.8843,6.8843,6.2856,6.5849,4611,0
2008-09-23,6.5849,6.5849,6.3854,6.3854,20990,0
2008-09-24,6.3954,6.8843,6.3954,6.6847,23053,0
2008-09-25,6.5949,6.7346,6.4353,6.4453,3208,0
2008-09-26,6.545,6.545,6.4852,6.4852,702,0
2008-09-29,6.2856,6.2856,5.9863,5.9863,12178,0
2008-09-30,5.9863,6.2856,5.8865,5.9065,21800,0
2008-10-01,5.8466,6.2258,5.8367,5.9863,9890,0
2008-10-02,5.9863,6.1659,5.9863,6.1659,852,0
2008-10-03,6.1659,6.1659,6.1659,6.1659,100,0
2008-10-06,5.9863,5.9863,4.9387,4.9387,21080,0
2008-10-07,5.0385,5.0684,5.0385,5.0684,2937,0
2008-10-08,4.5696,4.8888,4.5696,4.8888,22867,0
2008-10-09,4.8888,5.0584,4.8888,5.0584,2786,0
2008-10-10,4.5696,4.9387,4.5696,4.7891,8923,0
2008-10-13,5.0085,5.0684,4.6893,4.6893,26440,0
2008-10-14,5.1083,5.1083,4.7392,4.7691,18643,0
2008-10-15,4.7691,4.809,4.0108,4.1405,37210,0
2008-10-16,3.8512,3.9909,3.8512,3.941,1958,0
2008-10-17,3.941,4.1804,3.8911,4.1405,3707,0
2008-10-20,4.1904,4.2204,3.8412,4.0408,10474,0
2008-10-23,3.8512,4.0108,3.8512,3.9909,2902,0
2008-10-27,3.8911,3.9909,3.8412,3.9909,1704,0
2008-10-28,3.8412,3.8412,3.4122,3.4122,14012,0
2008-10-29,3.4421,3.4421,3.3723,3.3922,1829,0
2008-10-30,3.492,3.5419,2.9333,2.9433,20269,0
2008-10-31,2.9333,3.3922,2.9333,3.2725,11223,0
2008-11-03,3.2725,3.2725,3.043,3.043,49071,0
2008-11-04,3.043,3.043,2.9732,2.9932,17027,0
2008-11-05,3.073,3.0929,2.8934,3.0231,6607,0
2008-11-06,2.9932,2.9932,2.9233,2.9433,52356,0
2008-11-07,3.063,3.2925,3.063,3.2426,64447,0
2008-11-10,3.3224,3.3224,3.1428,3.1428,20467,0
2008-11-11,3.2226,3.2426,3.0929,3.1927,12108,0
2008-11-12,3.1727,3.1727,2.9932,3.043,14834,0
2008-11-13,3.043,3.0929,2.9932,3.0929,27062,0
2008-11-14,2.8235,3.0031,2.7737,2.7936,38477,0
2008-11-17,2.9932,3.0031,2.7337,2.7936,8088,0
2008-11-18,2.9932,2.9932,2.8635,2.9632,5558,0
2008-11-19,2.9034,2.9034,2.4743,2.5641,5312,0
2008-11-20,2.5741,2.7437,2.5442,2.5442,8747,0
2008-11-21,2.7138,2.7337,2.3047,2.3047,5613,0
2008-11-24,2.4943,2.4943,2.1651,2.2648,7640,0
2008-11-25,2.2948,2.3347,2.2449,2.3347,6582,0
2008-11-26,2.195,2.3945,2.1451,2.205,5813,0
2008-11-28,2.2948,2.4344,2.2948,2.4344,1403,0
2008-12-01,2.4943,2.5741,2.4943,2.5242,6355,0
2008-12-02,2.4145,2.5242,2.3945,2.5242,1539,0
2008-12-03,2.4344,2.4344,2.3247,2.3945,4109,0
2008-12-04,2.4245,2.4245,2.1251,2.2449,7918,0
2008-12-05,2.2449,2.2948,2.1451,2.1451,4310,0
2008-12-08,2.2748,2.2948,2.1451,2.1451,6465,0
2008-12-09,2.1551,2.195,2.0952,2.0952,9356,0
2008-12-10,2.0952,2.175,2.0453,2.0553,13531,0
2008-12-11,2.1152,2.2948,2.1152,2.195,35300,0
2008-12-12,2.2449,2.2948,2.185,2.2948,4598,0
2008-12-15,2.2948,2.2948,2.2449,2.2948,3210,0
2008-12-16,2.205,2.2948,2.195,2.2948,2105,0
2008-12-17,2.2149,2.3147,2.1251,2.2249,6826,0
2008-12-18,2.2948,2.2948,2.195,2.2948,6084,0
2008-12-19,2.2848,2.2848,2.195,2.195,1936,0
2008-12-22,2.2848,2.3446,2.195,2.3247,6365,0
2008-12-23,2.2149,2.2948,2.1451,2.2948,5257,0
2008-12-24,2.3446,2.4444,2.3347,2.3945,9822,0
2008-12-26,2.4444,2.4943,2.3945,2.4943,14944,0
2008-12-29,2.5641,2.604,2.4943,2.5941,25679,0
2008-12-30,2.634,2.7437,2.634,2.7337,29873,0
2008-12-31,2.7437,2.7836,2.5841,2.5941,11687,0
2009-01-02,2.5242,2.8734,2.5242,2.8734,25641,0
2009-01-05,2.7337,2.8934,2.7337,2.8734,5613,0
2009-01-06,2.9832,2.9832,2.7737,2.8635,6515,0
2009-01-07,2.7836,2.7836,2.7437,2.7437,1900,0
2009-01-08,2.7437,2.7437,2.644,2.644,5062,0
2009-01-09,2.644,2.644,2.5941,2.644,3558,0
2009-01-12,2.6938,2.7637,2.6539,2.6839,2706,0
2009-01-13,2.624,2.624,2.5741,2.604,1671,0
2009-01-14,2.6539,2.6539,2.6539,2.6539,1073,0
2009-01-15,2.5941,2.5941,2.3845,2.4943,3708,0
2009-01-16,2.6639,2.6639,2.3945,2.3945,1796,0
2009-01-20,2.5043,2.5043,2.2449,2.3446,3663,0
2009-01-21,2.2948,2.2948,2.1451,2.1451,5680,0
2009-01-22,2.1451,2.1451,2.0952,2.0952,2055,0
2009-01-23,2.0952,2.1152,2.0952,2.0952,5913,0
2009-01-26,2.1451,2.1451,2.0553,2.0852,11787,0
2009-01-27,2.0952,2.0952,2.0353,2.0553,3207,0
2009-01-28,2.0254,2.0353,2.0254,2.0353,13431,0
2009-01-29,2.0653,2.1651,2.0653,2.1152,3308,0
2009-01-30,2.1651,2.1651,2.0852,2.0852,4260,0
2009-02-02,2.1251,2.1451,2.0852,2.0952,12176,0
2009-02-03,2.0952,2.1451,2.0852,2.1351,3887,0
2009-02-04,2.1351,2.4943,2.1351,2.205,24356,0
2009-02-05,2.2149,2.2149,2.0753,2.2149,16838,0
2009-02-06,2.3646,2.3646,2.2149,2.2149,7194,0
2009-02-09,2.2948,2.4444,2.2948,2.3446,15135,0
2009-02-10,2.3945,2.5542,2.2948,2.2948,5854,0
2009-02-12,2.2249,2.2249,2.0753,2.0753,7818,0
2009-02-13,2.0852,2.0852,2.0553,2.0553,200,0
2009-02-17,2.0753,2.0852,2.0054,2.0054,5285,0
2009-02-18,1.9954,1.9954,1.8458,1.8957,12856,0
2009-02-19,1.9456,2.0054,1.8558,1.8857,6114,0
2009-02-20,1.8358,1.9855,1.8258,1.9356,2205,0
2009-02-23,1.8957,1.9855,1.8957,1.9356,702,0
2009-02-24,1.8857,1.8957,1.8059,1.8857,4611,0
2009-02-25,1.8857,1.8957,1.5165,1.5265,14797,0
2009-02-26,1.6462,1.7859,1.6462,1.746,1939,0
2009-02-27,1.8458,1.8458,1.5465,1.6462,134206,0
2009-03-02,1.5964,1.5964,1.3469,1.3469,4510,0
2009-03-03,1.4966,1.4966,1.3469,1.3669,7217,0
2009-03-04,1.3669,1.3669,1.297,1.297,2616,0
2009-03-05,1.3769,1.4068,1.3769,1.4068,501,0
2009-03-06,1.307,1.3868,1.2571,1.2771,3117,0
2009-03-09,1.2471,1.297,1.2372,1.297,601,0
2009-03-10,1.2871,1.307,1.1873,1.1873,6214,0
2009-03-11,1.1973,1.1973,1.1574,1.1873,902,0
2009-03-12,1.2172,1.2272,1.1973,1.1973,501,0
2009-03-13,1.327,1.4467,1.2471,1.4467,3308,0
2009-03-16,1.5964,1.7759,1.5964,1.6063,7267,0
2009-03-17,1.6462,1.6961,1.5964,1.5964,8747,0
2009-03-18,1.6462,1.6462,1.5465,1.5964,1103,0
2009-03-19,1.6462,1.6662,1.6263,1.6662,19895,0
2009-03-20,1.6263,1.6462,1.5564,1.5564,21161,0
2009-03-23,1.5964,1.5964,1.5664,1.5764,13215,0
2009-03-24,1.746,1.746,1.5066,1.5764,8670,0
2009-03-25,1.5764,1.5764,1.4467,1.4966,3482,0
2009-03-26,1.5465,1.5465,1.4467,1.4966,3207,0
2009-03-27,1.5465,1.5465,1.4467,1.4467,2005,0
2009-03-30,1.5964,1.5964,1.3968,1.4367,7718,0
2009-03-31,1.4367,1.4467,1.3968,1.3968,13302,0
2009-04-01,1.3968,1.4467,1.3469,1.3669,8790,0
2009-04-02,1.4766,1.9954,1.3968,1.5365,332176,0
2009-04-03,1.5964,1.5964,1.4666,1.5465,90557,0
2009-04-06,1.4966,1.4966,1.3968,1.4866,23804,0
2009-04-07,1.4966,1.4966,1.4267,1.4267,13932,0
2009-04-08,1.4267,1.4267,1.297,1.297,49165,0
2009-04-09,1.4168,1.5664,1.3469,1.4966,96589,0
2009-04-13,1.6363,1.6462,1.4966,1.5066,66093,0
2009-04-14,1.5465,1.5664,1.5066,1.5365,42102,0
2009-04-15,1.5265,1.5664,1.5165,1.5664,19124,0
2009-04-16,1.5664,1.6163,1.5564,1.5964,42933,0
2009-04-17,1.6163,1.6961,1.6163,1.6861,48323,0
2009-04-20,1.6961,1.766,1.6861,1.756,27944,0
2009-04-21,1.6961,1.756,1.6961,1.7161,50917,0
2009-04-22,1.746,1.756,1.6961,1.6961,19024,0
2009-04-23,1.7161,1.746,1.6961,1.7261,9722,0
2009-04-24,1.736,1.7859,1.736,1.756,28801,0
2009-04-27,1.7759,1.9156,1.756,1.7759,36856,0
2009-04-28,1.8358,1.9456,1.7859,1.9456,22902,0
2009-04-29,1.9755,2.2648,1.8757,2.2349,44645,0
2009-04-30,2.3247,2.4943,2.2648,2.3945,49222,0
2009-05-01,2.4943,2.5841,2.4743,2.5442,37032,0
2009-05-04,2.6938,2.7537,2.1451,2.4943,56522,0
2009-05-05,2.4444,2.5442,2.4444,2.5342,38602,0
2009-05-06,2.7737,2.7737,2.4743,2.4743,44297,0
2009-05-07,2.7238,2.7238,2.0553,2.2249,80172,0
2009-05-08,2.2249,2.5342,2.2249,2.4743,20951,0
2009-05-11,2.4444,2.644,2.3945,2.5442,18110,0
2009-05-12,2.5442,2.644,2.4943,2.5242,10724,0
2009-05-13,2.4943,2.4943,2.185,2.4444,49275,0
2009-05-14,2.4045,2.4544,2.3945,2.4444,4711,0
2009-05-15,2.3945,2.4943,2.3945,2.4943,20451,0
2009-05-18,2.4943,2.7038,2.4743,2.614,28680,0
2009-05-19,2.6639,2.7238,2.644,2.6938,15657,0
2009-05-20,2.7437,2.7437,2.644,2.644,9607,0
2009-05-21,2.5941,2.7437,2.4943,2.7337,35164,0
2009-05-22,2.7437,2.9932,2.7437,2.7936,42330,0
2009-05-26,2.8435,2.8934,2.7437,2.7936,5660,0
2009-05-27,2.8734,2.8734,2.644,2.644,10750,0
2009-05-28,2.5941,2.5941,2.5143,2.5143,7006,0
2009-05-29,2.5442,2.8036,2.4943,2.5641,18432,0
2009-06-01,2.5941,2.644,2.5442,2.5741,4914,0
2009-06-02,2.5641,2.5641,2.5043,2.5342,16665,0
2009-06-03,2.5143,2.5841,2.5143,2.5442,5412,0
2009-06-04,2.5941,2.5941,2.5143,2.5143,6164,0
2009-06-05,2.5442,2.634,2.5342,2.5542,8219,0
2009-06-08,2.5043,2.5941,2.4943,2.5043,14687,0
2009-06-09,2.4943,2.4943,2.3446,2.3546,14704,0
2009-06-10,2.3945,2.3945,2.195,2.195,22994,0
2009-06-11,2.3446,2.3446,2.205,2.2948,16917,0
2009-06-12,2.2948,2.3446,2.2948,2.2948,11263,0
2009-06-15,2.3945,2.4344,2.3446,2.3546,23388,0
2009-06-16,2.3646,2.4544,2.3546,2.4045,11526,0
2009-06-17,2.3945,2.4943,2.3446,2.4943,26861,0
2009-06-18,2.4943,2.4943,2.4943,2.4943,2606,0
2009-06-19,2.4245,2.614,2.4245,2.4943,4711,0
2009-06-22,2.5641,2.5641,2.3945,2.3945,10777,0
2009-06-23,2.3247,2.3646,2.195,2.2948,6819,0
2009-06-24,2.2449,2.2948,2.2449,2.2948,15485,0
2009-06-25,2.3446,2.3945,2.3446,2.3945,1303,0
2009-06-26,2.3945,2.3945,2.3945,2.3945,1604,0
2009-06-29,2.3945,2.3945,2.205,2.205,11576,0
2009-06-30,2.2449,2.2948,2.205,2.2349,14784,0
2009-07-01,2.2548,2.2548,2.2149,2.2149,4347,0
2009-07-06,2.2449,2.2548,2.2149,2.2449,11578,0
2009-07-07,2.2449,2.3446,2.2449,2.2948,12529,0
2009-07-08,2.2548,2.2948,2.2449,2.2449,6916,0
2009-07-09,2.2449,2.3347,2.2449,2.2648,11985,0
2009-07-10,2.1551,2.2648,2.1551,2.175,13505,0
2009-07-13,2.2449,2.2548,2.195,2.2548,17008,0
2009-07-14,2.2948,2.2948,2.2449,2.2948,11802,0
2009-07-15,2.2449,2.2948,2.2449,2.2948,13731,0
2009-07-16,2.3945,2.7337,2.3945,2.5342,13710,0
2009-07-17,2.5941,2.7238,2.5941,2.7238,25063,0
2009-07-20,2.7836,2.7836,2.5941,2.7337,20812,0
2009-07-21,2.7238,2.7238,2.5941,2.644,1103,0
2009-07-22,2.6839,2.6839,2.5941,2.5941,3308,0
2009-07-23,2.644,2.7437,2.644,2.7437,4410,0
2009-07-24,2.8435,3.043,2.7836,2.9932,25592,0
2009-07-27,3.1927,3.1927,3.1229,3.1727,24406,0
2009-07-28,3.2426,3.2426,2.9532,2.9932,30360,0
2009-07-29,2.9532,2.9532,2.7437,2.8335,29718,0
2009-07-30,2.8335,3.043,2.8335,3.043,15736,0
2009-07-31,3.0929,3.1428,2.9732,3.053,16843,0
2009-08-03,3.2825,3.2825,3.043,3.1827,6694,0
2009-08-04,3.1727,3.2027,3.1229,3.1827,8162,0
2009-08-05,3.1628,3.3723,3.1129,3.2825,28564,0
2009-08-06,3.2426,3.2526,3.2426,3.2526,1103,0
2009-08-07,3.1827,3.2625,3.1428,3.1428,4510,0
2009-08-10,3.1328,3.2226,3.1328,3.1927,5052,0
2009-08-11,3.1328,3.3324,3.1328,3.1927,6615,0
2009-08-12,3.2426,3.2426,3.1727,3.1727,3454,0
2009-08-13,3.1727,3.1727,2.7437,3.0929,38684,0
2009-08-14,3.0929,3.1927,3.0929,3.1927,12347,0
2009-08-17,3.0929,3.2725,3.0929,3.1927,21650,0
2009-08-18,3.2426,3.2426,3.1428,3.1428,742,0
2009-08-19,3.1328,3.3224,3.1328,3.1528,5105,0
2009-08-20,3.1528,3.1927,3.1328,3.1727,4310,0
2009-08-21,3.1727,3.2825,3.1727,3.1727,3859,0
2009-08-24,3.3623,3.3623,3.1428,3.2426,10694,0
2009-08-25,3.2925,3.3723,3.2925,3.2925,17440,0
2009-08-26,3.2925,3.3424,3.2925,3.3024,5062,0
2009-08-27,3.2426,3.3124,3.2426,3.3124,3608,0
2009-08-28,3.3623,3.4621,3.3424,3.4621,9612,0
2009-08-31,3.7913,3.7913,3.4621,3.7414,15613,0
2009-09-01,3.7714,3.8711,3.3324,3.6916,25548,0
2009-09-02,3.5918,3.7714,3.2925,3.7414,23834,0
2009-09-03,3.6916,3.7913,3.6916,3.7414,5613,0
2009-09-04,3.8711,3.8711,3.7414,3.7814,18104,0
2009-09-08,3.8412,3.8412,3.7913,3.8412,22802,0
2009-09-09,3.8911,3.941,3.8612,3.8612,1303,0
2009-09-10,3.9111,3.9111,3.4122,3.5419,14493,0
2009-09-11,3.492,3.492,3.2925,3.3723,13130,0
2009-09-14,3.073,3.7115,3.073,3.6716,16367,0
2009-09-15,3.6816,3.941,3.6317,3.8312,6725,0
2009-09-16,4.1804,4.1804,3.4521,3.492,40616,0
2009-09-17,3.512,3.6417,3.4621,3.492,29313,0
2009-09-18,3.6616,3.6616,3.3922,3.3922,12128,0
2009-09-21,3.3823,3.3823,3.1428,3.2326,14328,0
2009-09-22,3.0929,3.4521,3.0929,3.4521,2944,0
2009-09-23,3.4721,3.5219,3.3623,3.3922,1138,0
2009-09-24,3.3723,3.3723,3.2725,3.2725,4540,0
2009-09-25,3.2725,3.2725,3.0929,3.1328,10073,0
2009-09-28,3.1328,3.1328,2.9932,3.0131,14984,0
2009-09-29,3.1328,3.1328,2.9932,3.073,5518,0
2009-09-30,3.3523,3.3523,3.1029,3.2526,18280,0
2009-10-01,3.3823,3.3823,3.2027,3.2027,4761,0
2009-10-02,3.1727,3.1727,3.1229,3.1528,1774,0
2009-10-05,3.1628,3.1628,3.1628,3.1628,200,0
2009-10-06,3.1328,3.1927,3.073,3.1029,5913,0
2009-10-07,2.9333,3.0929,2.9333,3.0929,2283,0
2009-10-08,3.1428,3.1727,3.1428,3.1727,19595,0
2009-10-09,3.1428,3.1428,3.043,3.043,21685,0
2009-10-12,3.0231,3.1428,3.0231,3.083,13180,0
2009-10-13,3.1229,3.1229,3.0231,3.0231,13693,0
2009-10-14,3.063,3.063,3.0131,3.063,2857,0
2009-10-15,3.043,3.0929,3.043,3.0929,3809,0
2009-10-16,3.0929,3.0929,3.043,3.043,4811,0
2009-10-19,3.073,3.073,2.9832,3.043,6690,0
2009-10-20,3.0131,3.0131,2.9233,2.9433,7146,0
2009-10-21,2.9333,3.0031,2.8834,2.9034,13080,0
2009-10-22,2.8934,2.8934,2.8834,2.8834,2606,0
2009-10-23,2.8834,2.9133,2.8635,2.8635,11814,0
2009-10-26,2.9133,2.9732,2.9133,2.9333,2606,0
2009-10-27,2.9133,2.9333,2.8834,2.8834,1954,0
2009-10-28,2.8734,2.8734,2.7637,2.7637,4611,0
2009-10-29,2.7637,2.9433,2.7637,2.9433,4310,0
2009-10-30,2.8635,2.8635,2.7936,2.8036,1503,0
2009-11-02,2.7836,2.9034,2.7637,2.9034,5663,0
2009-11-03,2.8934,3.1029,2.8934,3.1029,9548,0
2009-11-04,3.0929,3.0929,2.9732,2.9732,2907,0
2009-11-06,2.9732,2.9732,2.9133,2.9133,1303,0
2009-11-09,2.9433,2.9433,2.8235,2.8235,1771,0
2009-11-10,2.9333,3.0031,2.9333,2.9333,3135,0
2009-11-11,2.9632,3.1528,2.9632,3.1528,2945,0
2009-11-12,3.1528,3.1628,3.1528,3.1628,11629,0
2009-11-13,3.083,3.083,3.043,3.043,17589,0
2009-11-16,3.043,3.043,2.8435,2.8934,10825,0
2009-11-17,2.9433,2.9433,2.7737,2.7936,11226,0
2009-11-18,2.7437,2.9333,2.7437,2.7737,16197,0
2009-11-19,2.8136,2.8834,2.7637,2.7936,4510,0
2009-11-20,2.7637,2.7637,2.7537,2.7537,501,0
2009-11-23,2.8435,2.9333,2.7437,2.7437,13130,0
2009-11-24,2.8136,2.8934,2.7637,2.8435,6715,0
2009-11-25,2.8834,2.8834,2.8136,2.8136,301,0
2009-11-27,2.8335,2.8535,2.7637,2.7836,3358,0
2009-11-30,2.8535,2.9333,2.7437,2.8535,13230,0
2009-12-01,2.8535,2.8535,2.7936,2.7936,1002,0
2009-12-02,2.7936,2.7936,2.7936,2.7936,1736,0
2009-12-03,2.8435,2.9333,2.7836,2.7836,10073,0
2009-12-04,2.8435,2.9233,2.7836,2.7836,26811,0
2009-12-07,2.7936,2.8235,2.7836,2.8235,10524,0
2009-12-08,2.8335,2.8635,2.7038,2.7038,3383,0
2009-12-09,2.8235,2.8734,2.7337,2.8235,1804,0
2009-12-10,2.7637,2.8435,2.6839,2.7238,2162,0
2009-12-11,2.7936,2.8435,2.7637,2.7637,5112,0
2009-12-14,2.7737,2.8934,2.6938,2.7337,9883,0
2009-12-15,2.7038,2.7038,2.7038,2.7038,501,0
2009-12-16,2.7836,2.7836,2.7238,2.7238,3580,0
2009-12-17,2.6938,2.7238,2.6938,2.7238,1408,0
2009-12-18,2.7238,2.7437,2.7038,2.7038,2095,0
2009-12-21,2.7337,2.7437,2.7337,2.7437,3185,0
2009-12-22,2.7038,2.9233,2.6839,2.7138,23909,0
2009-12-23,2.7337,2.7936,2.7337,2.7337,4911,0
2009-12-24,2.7337,2.8136,2.7337,2.7936,3508,0
2009-12-28,2.8435,2.9233,2.8435,2.8535,23889,0
2009-12-29,2.9133,2.9133,2.8934,2.9133,17640,0
2009-12-30,2.8934,2.9433,2.8934,2.9433,7718,0
2009-12-31,2.9632,2.9732,2.8635,2.8635,50061,0
2010-01-04,2.8635,3.0929,2.8435,2.8734,8519,0
2010-01-05,2.8834,2.9732,2.8734,2.9433,9421,0
2010-01-06,2.9632,3.043,2.8435,2.8535,12929,0
2010-01-07,2.8934,3.0131,2.8934,2.9932,3982,0
2010-01-08,2.9233,2.9233,2.9233,2.9233,2506,0
2010-01-11,2.8535,3.043,2.8535,3.0031,12624,0
2010-01-12,2.9932,3.0331,2.9932,2.9932,3353,0
2010-01-13,2.9932,3.043,2.9932,2.9932,8333,0
2010-01-14,3.0331,3.043,2.9932,3.0231,1503,0
2010-01-15,3.0331,3.0331,2.9932,2.9932,8177,0
2010-01-19,3.043,3.0929,3.0231,3.0929,8101,0
2010-01-20,3.063,3.063,2.9532,3.0231,1503,0
2010-01-21,2.9732,2.9932,2.8834,2.9532,10875,0
2010-01-22,2.9732,2.9832,2.9532,2.9532,301,0
2010-01-25,3.0131,3.0131,2.9632,2.9632,3508,0
2010-01-28,2.9832,2.9832,2.9632,2.9632,7818,0
2010-01-29,2.9832,2.9932,2.9832,2.9832,21850,0
2010-02-01,2.9932,2.9932,2.9133,2.9932,3057,0
2010-02-02,3.053,3.073,2.9932,2.9932,45529,0
2010-02-03,3.0031,3.2027,2.9932,3.2027,2025,0
2010-02-04,3.1328,3.1328,2.9333,2.9732,4310,0
2010-02-05,2.9433,2.9832,2.9133,2.9433,6337,0
2010-02-08,2.9732,3.043,2.9732,3.043,1704,0
2010-02-09,3.063,3.1428,2.9932,3.0031,9293,0
2010-02-10,3.043,3.043,3.043,3.043,100,0
2010-02-11,3.063,3.063,2.9532,2.9532,17806,0
2010-02-12,2.9133,2.9932,2.9133,2.9532,4711,0
2010-02-16,2.9932,3.0231,2.9532,2.9832,802,0
2010-02-17,3.1029,3.1428,3.053,3.1428,35993,0
2010-02-18,3.1229,3.1229,3.063,3.1129,2493,0
2010-02-19,3.1428,3.1428,3.1229,3.1229,6615,0
2010-02-22,3.1727,3.1927,3.1428,3.1428,2205,0
2010-02-23,3.2027,3.2127,3.0929,3.1129,7165,0
2010-02-24,3.0929,3.1229,3.063,3.063,4440,0
2010-02-25,3.043,3.043,2.8934,2.9034,13821,0
2010-02-26,2.9532,3.0929,2.9233,2.9233,4210,0
2010-03-01,2.9932,3.1628,2.9932,3.1628,3207,0
2010-03-02,3.1229,3.2127,3.1229,3.2127,11161,0
2010-03-03,3.2127,3.2127,3.063,3.2127,8243,0
2010-03-04,3.1927,3.1927,3.1927,3.1927,2205,0
2010-03-05,3.2127,3.512,3.2127,3.4122,17792,0
2010-03-08,3.4721,3.492,3.4122,3.492,2877,0
2010-03-09,3.4222,3.7913,3.4222,3.7714,12511,0
2010-03-10,3.7714,3.7714,3.3523,3.512,24150,0
2010-03-11,3.5519,3.5918,3.3424,3.3922,8670,0
2010-03-12,3.4521,3.4521,3.3623,3.4521,3999,0
2010-03-15,3.4421,3.4721,3.3823,3.4721,3103,0
2010-03-16,3.4322,3.512,3.3623,3.4022,6615,0
2010-03-17,3.3823,3.492,3.3723,3.4421,1904,0
2010-03-18,3.492,3.5918,3.4621,3.5519,2706,0
2010-03-19,3.5718,3.5718,3.4022,3.4421,6114,0
2010-03-22,3.4022,3.4621,3.4022,3.4022,4811,0
2010-03-23,3.502,3.502,3.3523,3.4421,1792,0
2010-03-24,3.4022,3.4022,3.3124,3.3124,902,0
2010-03-25,3.3723,3.3922,3.2426,3.2426,7257,0
2010-03-26,3.2625,3.5519,3.2426,3.2625,6874,0
2010-03-29,3.3224,3.3723,3.3224,3.3723,5613,0
2010-03-30,3.3922,3.5319,3.3922,3.492,5051,0
2010-03-31,3.492,3.492,3.3124,3.3224,5112,0
2010-04-01,3.3922,3.5319,3.3922,3.492,4334,0
2010-04-05,3.492,3.492,3.4322,3.4521,8447,0
2010-04-06,3.4521,3.492,3.4421,3.4421,3708,0
2010-04-07,3.4421,3.6916,3.4421,3.5818,7029,0
2010-04-08,3.7714,4.3401,3.7614,4.1605,125170,0
2010-04-09,4.2902,4.6194,4.1904,4.3501,28250,0
2010-04-12,4.4199,6.106,4.39,5.7568,194053,0
2010-04-13,5.6371,5.8167,5.1682,5.5772,31582,0
2010-04-14,5.4675,5.8167,4.7392,4.9686,210822,0
2010-04-15,5.0285,5.7269,4.7591,5.3877,108240,0
2010-04-16,5.4076,5.4775,4.809,4.9986,95506,0
2010-04-19,4.9986,5.1283,4.9387,4.9387,10050,0
2010-04-20,4.9886,5.1482,4.9487,5.0884,15812,0
2010-04-21,4.9686,5.0684,4.9686,5.0085,1779,0
2010-04-22,4.9886,5.1283,4.9886,5.0085,1916,0
2010-04-23,5.0385,5.7568,5.0385,5.5473,80220,0
2010-04-26,5.6172,5.687,5.0983,5.2181,105035,0
2010-04-27,5.228,5.5373,5.228,5.3478,47080,0
2010-04-28,5.3677,5.5274,5.2979,5.4575,26581,0
2010-04-29,5.7469,5.7469,5.2081,5.2879,34037,0
2010-04-30,5.248,5.3877,5.1582,5.2879,19231,0
2010-05-03,5.3378,5.4775,5.3378,5.4376,17133,0
2010-05-04,5.4376,5.4475,5.228,5.3378,15806,0
2010-05-05,5.3178,5.3378,5.1881,5.2879,6669,0
2010-05-06,5.2879,5.4376,5.238,5.238,5844,0
2010-05-07,5.3977,5.3977,5.0884,5.1183,2305,0
2010-05-10,5.238,5.4176,5.238,5.3877,12786,0
2010-05-11,5.238,5.5473,5.238,5.3578,6790,0
2010-05-12,5.4775,5.4775,5.2879,5.2879,1343,0
2010-05-13,5.3079,5.6072,5.2879,5.6072,8784,0
2010-05-14,5.5274,5.6271,5.3278,5.3478,15171,0
2010-05-17,5.2879,5.4875,5.2879,5.4376,9252,0
2010-05-18,5.3578,5.3677,5.3578,5.3578,1163,0
2010-05-19,5.2879,5.2879,5.0884,5.1383,6014,0
2010-05-20,5.0085,5.0485,4.8888,4.9886,4891,0
2010-05-21,4.9587,5.238,4.9587,5.1582,10056,0
2010-05-24,5.1682,5.1682,4.9986,5.0884,14156,0
2010-05-25,5.0784,5.0884,4.8988,4.8988,2405,0
2010-05-26,5.0285,5.0884,4.9487,5.0385,3508,0
2010-05-27,5.0485,5.1881,5.0485,5.1881,8920,0
2010-05-28,5.1881,5.1881,5.1383,5.1383,1503,0
2010-06-01,5.1383,5.238,5.0485,5.1881,4907,0
2010-06-02,5.238,5.238,5.1083,5.238,6844,0
2010-06-03,5.238,5.3877,5.238,5.3877,4754,0
2010-06-04,5.4176,5.4176,5.1682,5.248,5162,0
2010-06-07,5.1881,5.1881,5.1283,5.1482,5683,0
2010-06-08,5.0884,5.1083,5.0485,5.0485,5312,0
2010-06-09,5.1582,5.1582,5.0684,5.0884,1844,0
2010-06-10,5.0884,5.0884,4.8489,4.9886,8322,0
2010-06-11,4.819,5.0085,4.6993,4.9886,4909,0
2010-06-14,5.0485,5.0485,4.9088,4.9587,7317,0
2010-06-15,4.9487,5.0884,4.9387,5.0884,11490,0
2010-06-16,5.2181,5.2181,5.1083,5.1283,15040,0
2010-06-17,5.1383,5.1881,5.1183,5.1881,7468,0
2010-06-18,5.1183,5.3378,5.1083,5.3378,2706,0
2010-06-21,5.2979,5.2979,5.2081,5.238,3219,0
2010-06-22,5.2979,5.3178,5.2979,5.3178,902,0
2010-06-23,5.2979,5.5772,5.2779,5.4475,4310,0
2010-06-24,5.4875,5.4875,5.3677,5.3877,7016,0
2010-06-25,5.3877,5.3877,5.2879,5.3777,7818,0
2010-06-28,5.3378,5.3378,5.3378,5.3378,2305,0
2010-06-29,5.3378,5.3378,5.1383,5.1383,10666,0
2010-06-30,5.2979,5.5274,5.1881,5.4376,3207,0
2010-07-01,5.4076,5.4076,4.8888,4.9886,17629,0
2010-07-02,4.9886,4.9886,4.9387,4.9686,1203,0
2010-07-06,4.8988,4.8988,4.8489,4.8888,2608,0
2010-07-07,4.9886,5.1383,4.9387,5.1383,2005,0
2010-07-08,5.0285,5.0285,5.0285,5.0285,475,0
2010-07-09,5.0085,5.1383,4.9886,5.0085,4633,0
2010-07-12,5.0784,5.0884,4.9886,5.0884,1403,0
2010-07-13,5.0085,5.1582,5.0085,5.1383,2068,0
2010-07-15,5.0085,5.268,5.0085,5.238,1002,0
2010-07-16,5.268,5.268,5.238,5.238,5011,0
2010-07-19,5.258,5.258,4.9886,5.0884,9445,0
2010-07-20,5.0884,5.1881,5.0884,5.1682,17256,0
2010-07-21,5.1183,5.1183,5.0884,5.0884,1203,0
2010-07-22,5.0884,5.2081,5.0784,5.1383,8746,0
2010-07-23,5.1383,5.228,5.1383,5.1383,6314,0
2010-07-26,5.1383,5.4376,5.0884,5.4376,14232,0
2010-07-27,5.9664,5.9664,5.3677,5.8167,26001,0
2010-07-28,5.8167,6.136,5.7169,5.8367,9978,0
2010-07-29,5.8367,5.8367,5.7768,5.7768,301,0
2010-07-30,5.6471,5.6471,5.5972,5.5972,601,0
2010-08-02,5.4974,5.5174,5.2081,5.2879,12977,0
2010-08-03,5.268,5.2879,5.238,5.2879,1208,0
2010-08-04,5.2879,5.2879,4.9686,5.1682,8018,0
2010-08-05,5.1881,5.2879,5.1283,5.2879,4310,0
2010-08-06,5.2181,5.2181,5.2181,5.2181,100,0
2010-08-09,5.1582,5.1582,5.0884,5.1582,702,0
2010-08-10,5.0884,5.0884,4.9986,5.0584,5336,0
2010-08-11,5.0584,5.0584,4.829,4.8888,7417,0
2010-08-13,4.9786,4.9886,4.7591,4.9886,426,0
2010-08-16,4.8689,4.8689,4.5496,4.6593,8620,0
2010-08-17,4.6394,4.6394,4.39,4.4698,16538,0
2010-08-18,4.4997,4.829,4.4997,4.5396,7743,0
2010-08-19,4.4997,4.4997,4.2104,4.4099,6214,0
2010-08-23,4.3501,4.3501,4.1904,4.3501,1630,0
2010-08-25,4.2204,4.38,4.1106,4.38,2305,0
2010-08-26,4.3002,4.3002,0,4.2004,5021,0
2010-08-27,4.2902,4.4598,4.2902,4.2902,7617,0
2010-08-30,4.3301,4.8389,4.2902,4.6893,4210,0
2010-08-31,4.6693,4.6793,4.4798,4.6793,1294,0
2010-09-01,4.7691,4.7691,4.4997,4.5197,2047,0
2010-09-02,4.4798,4.4798,4.39,4.3999,1285,0
2010-09-03,4.3201,4.4199,4.2303,4.3301,2055,0
2010-09-07,4.4498,4.4897,4.3401,4.3401,1503,0
2010-09-08,4.2902,4.6893,4.2603,4.4897,11078,0
2010-09-09,4.4698,4.4897,4.4299,4.4897,9922,0
2010-09-10,4.4897,4.4897,4.3401,4.3401,1153,0
2010-09-13,4.2403,4.3999,4.2403,4.3999,1513,0
2010-09-14,4.37,4.39,4.3401,4.39,308,0
2010-09-15,4.3401,4.3401,4.3401,4.3401,182,0
2010-09-16,4.39,4.5696,4.39,4.5197,9316,0
2010-09-17,4.4498,4.4498,4.3401,4.4498,2556,0
2010-09-20,4.37,4.37,4.37,4.37,345,0
2010-09-21,4.37,4.37,4.3401,4.3401,9309,0
2010-09-24,4.4299,4.4398,4.3401,4.3501,2449,0
2010-09-27,4.38,4.4398,4.2902,4.2902,1027,0
2010-09-28,4.4199,4.4199,4.2204,4.2204,2315,0
2010-09-29,4.2702,4.37,4.2702,4.37,501,0
2010-09-30,4.4299,4.4299,4.39,4.39,200,0
2010-10-01,4.4299,4.4398,4.4299,4.4299,1604,0
2010-10-04,4.4398,4.6394,4.4299,4.6394,12207,0
2010-10-05,4.6095,4.819,4.6095,4.819,4059,0
2010-10-06,4.9487,5.228,4.7392,5.1881,7318,0
2010-10-07,5.2081,5.4875,5.2081,5.4875,4492,0
2010-10-08,5.248,5.248,5.238,5.248,401,0
2010-10-11,5.1682,5.1682,5.1482,5.1482,687,0
2010-10-12,5.3777,5.3777,5.2181,5.2181,1313,0
2010-10-13,5.2779,5.2879,5.1083,5.2879,4510,0
2010-10-14,5.1582,5.1582,5.0485,5.0485,1691,0
2010-10-15,5.1881,5.1981,5.0884,5.0884,2205,0
2010-10-18,5.0884,5.4475,4.9287,5.2879,6358,0
2010-10-19,5.3278,5.4875,5.3278,5.4775,1597,0
2010-10-20,5.4675,5.4775,5.228,5.2879,2213,0
2010-10-21,5.3178,5.3178,5.1582,5.1981,1203,0
2010-10-22,5.0385,5.0884,4.9587,5.0884,702,0
2010-10-25,5.0784,5.268,4.9986,5.0584,4310,0
2010-10-26,5.0285,5.0285,4.9886,4.9886,727,0
2010-10-27,4.9587,5.0085,4.9287,4.9487,5713,0
2010-10-28,4.9487,4.9487,4.6993,4.7192,5513,0
2010-11-01,4.6893,4.9886,4.6793,4.7491,3107,0
2010-11-02,4.7891,4.7891,4.7292,4.7292,501,0
2010-11-03,4.799,4.799,4.7891,4.7891,576,0
2010-11-04,4.829,5.0285,4.7392,5.0285,4599,0
2010-11-05,5.0285,5.3677,5.0285,5.3677,11649,0
2010-11-08,5.4875,5.4875,5.3877,5.3877,4210,0
2010-11-09,5.4875,5.4875,5.1881,5.1881,4929,0
2010-11-11,5.2181,5.2181,4.2802,4.37,49670,0
2010-11-12,4.37,4.6394,4.37,4.6394,5130,0
2010-11-15,4.7092,4.7192,4.5895,4.5895,3052,0
2010-11-16,4.5795,4.5795,4.4398,4.4398,5452,0
2010-11-17,4.5596,4.5596,4.5097,4.5097,1224,0
2010-11-18,4.6394,4.6793,4.6194,4.6294,1704,0
2010-11-19,4.6294,4.7092,4.6294,4.7092,2821,0
2010-11-22,4.799,4.9886,4.799,4.9088,5011,0
2010-11-23,4.9886,5.0784,4.8988,4.8988,873,0
2010-11-24,4.809,4.9786,4.799,4.9786,4411,0
2010-11-26,4.9886,5.1482,4.9886,5.1183,2182,0
2010-11-29,5.1083,5.1083,5.1083,5.1083,437,0
2010-11-30,5.0684,5.0684,5.0385,5.0385,6639,0
2010-12-01,5.1682,5.1881,5.0385,5.1383,1893,0
2010-12-02,5.1283,5.1283,5.0385,5.0385,2305,0
2010-12-03,5.0385,5.2879,5.0385,5.2879,4068,0
2010-12-06,5.3378,5.4276,5.228,5.3877,7116,0
2010-12-07,5.2979,5.2979,5.0983,5.0983,1503,0
2010-12-08,5.1881,5.228,5.1881,5.1881,1059,0
2010-12-09,5.2879,5.2879,5.238,5.238,922,0
2010-12-10,5.2779,5.2779,5.238,5.238,401,0
2010-12-13,5.238,5.3777,5.238,5.2879,5913,0
2010-12-14,5.2081,5.238,5.2081,5.2181,3117,0
2010-12-15,5.3278,5.3578,5.3278,5.3278,1153,0
2010-12-16,5.3677,5.4376,5.3278,5.3278,2005,0
2010-12-17,5.3578,5.4376,5.2879,5.4376,11685,0
2010-12-20,5.4875,5.5074,5.4675,5.4974,3959,0
2010-12-21,5.5074,5.7868,5.4974,5.7868,10525,0
2010-12-22,5.7169,6.0562,5.7169,5.9863,17695,0
2010-12-23,5.9863,5.9863,5.8766,5.9763,1503,0
2010-12-27,5.9863,5.9863,5.8267,5.9464,2806,0
2010-12-28,5.707,5.7967,5.5972,5.7967,2594,0
2010-12-29,5.667,5.7369,5.5872,5.7169,1754,0
2010-12-30,5.5872,5.7169,5.5872,5.7169,902,0
2010-12-31,5.697,5.8566,5.697,5.7469,4090,0
2011-01-03,5.7369,5.8766,5.7369,5.8766,2395,0
2011-01-04,5.707,5.7967,5.5872,5.667,9171,0
2011-01-05,5.7568,5.9763,5.7169,5.9763,6615,0
2011-01-06,5.9763,5.9863,5.9364,5.9863,11815,0
2011-01-07,5.9863,6.0961,5.8865,5.9664,21800,0
2011-01-10,5.9564,6.0961,5.9564,6.0961,1803,0
2011-01-11,6.0961,6.0961,5.9664,6.0462,4644,0
2011-01-12,5.9863,5.9863,5.8865,5.9464,3251,0
2011-01-13,6.106,6.4852,6.0861,6.4852,18551,0
2011-01-14,6.4852,6.7047,6.3555,6.5849,46641,0
2011-01-18,6.5849,6.6947,6.1958,6.5151,7792,0
2011-01-19,6.5051,6.5051,6.0362,6.0362,8331,0
2011-01-20,6.0362,6.1958,5.8865,5.9364,11057,0
2011-01-21,5.9065,6.0362,5.7868,5.8367,13569,0
2011-01-24,5.8167,5.9364,5.7369,5.7469,5942,0
2011-01-25,5.7469,5.8865,5.6471,5.8067,4911,0
2011-01-26,5.9364,5.9364,5.687,5.8865,2506,0
2011-01-27,5.9863,6.1459,5.8566,6.0362,11118,0
2011-01-28,6.0362,6.1859,6.0362,6.1859,7414,0
2011-01-31,6.0761,6.3056,5.8666,6.126,15054,0
2011-02-01,6.126,6.3056,6.126,6.2856,6525,0
2011-02-02,6.3056,6.3854,6.1559,6.2856,7732,0
2011-02-03,6.3156,6.3854,6.0362,6.0362,8720,0
2011-02-04,6.0861,6.1659,5.5074,5.9863,13057,0
2011-02-07,6.106,6.106,6.0562,6.0562,2055,0
2011-02-08,6.0861,6.0861,5.7369,5.7469,14436,0
2011-02-09,5.8666,6.1859,5.8666,6.1859,11346,0
2011-02-10,6.1459,6.2557,5.8367,6.126,5314,0
2011-02-11,6.1459,6.2757,6.1459,6.1859,18292,0
2011-02-14,6.1859,6.2657,6.0661,6.1859,2551,0
2011-02-15,6.1859,6.2856,6.1759,6.1859,2556,0
2011-02-16,6.2856,6.3854,6.1559,6.3654,9619,0
2011-02-17,6.3754,6.4552,6.3754,6.3854,6103,0
2011-02-18,6.3854,6.4752,6.3854,6.4552,7713,0
2011-02-22,6.4253,6.4353,6.1759,6.2856,8173,0
2011-02-23,6.2457,6.2657,6.116,6.116,4210,0
2011-02-24,6.116,6.2158,6.116,6.116,1025,0
2011-02-25,6.126,6.2757,5.9165,6.2158,10175,0
2011-02-28,6.3455,6.4552,6.2258,6.2258,4310,0
2011-03-01,6.136,6.2357,6.0063,6.1859,1161,0
2011-03-02,6.3056,6.3555,6.1958,6.3555,1421,0
2011-03-03,6.4153,6.5351,6.4153,6.4852,19517,0
2011-03-04,6.4054,6.4652,6.3355,6.4353,4109,0
2011-03-07,6.2557,6.3555,6.0861,6.116,5112,0
2011-03-08,6.0761,6.2757,6.0761,6.2757,1810,0
2011-03-09,6.3654,6.3854,6.3555,6.3654,5190,0
2011-03-10,6.4353,6.4353,6.1459,6.2058,5312,0
2011-03-11,6.2158,6.3954,5.9165,6.3854,10043,0
2011-03-14,6.3555,6.3555,6.0661,6.0761,4056,0
2011-03-15,5.9863,6.0761,5.9863,6.0462,2045,0
2011-03-16,6.0861,6.2757,5.9863,5.9863,6916,0
2011-03-17,6.0462,6.0462,6.0462,6.0462,100,0
2011-03-18,6.1559,6.1559,5.9863,6.0861,1604,0
2011-03-21,6.4054,7.6725,6.1459,7.5028,107306,0
2011-03-22,7.5827,8.0416,7.4829,7.5827,48057,0
2011-03-23,7.5827,7.8022,7.5827,7.8022,12037,0
2011-03-24,7.862,7.862,7.4131,7.4131,11273,0
2011-03-25,7.3332,7.7223,7.2335,7.6625,11439,0
2011-03-28,7.6326,7.6326,7.5028,7.6126,6981,0
2011-03-29,7.7124,7.8022,7.6126,7.6824,7882,0
2011-03-30,7.7822,7.7822,7.5527,7.6824,13269,0
2011-03-31,7.5827,7.7124,7.5827,7.7124,2564,0
2011-04-01,7.5328,7.8321,7.5328,7.7922,8660,0
2011-04-04,7.7822,7.8421,7.5527,7.5527,13835,0
2011-04-05,7.6326,8.2711,7.6326,8.2012,43464,0
2011-04-06,8.331,8.7699,8.2412,8.3609,34433,0
2011-04-07,8.3808,8.3808,8.1813,8.2412,5663,0
2011-04-08,8.2012,8.4607,8.1913,8.4607,3157,0
2011-04-11,8.4806,8.5505,8.2112,8.2611,11536,0
2011-04-12,8.2312,8.2811,8.2312,8.2811,1804,0
2011-04-13,8.2312,8.2312,8.0217,8.1713,3508,0
2011-04-14,8.0117,8.1713,8.0117,8.1314,1016,0
2011-04-15,8.0117,8.1713,8.0117,8.1115,5863,0
2011-04-18,7.7323,7.9219,7.5827,7.892,12450,0
2011-04-19,7.9019,8.0316,7.892,8.0017,5120,0
2011-04-20,8.1314,8.4108,8.1314,8.2811,16660,0
2011-04-21,8.1913,8.2811,8.1813,8.2611,9196,0
2011-04-25,8.2312,8.331,8.1713,8.2412,11959,0
2011-04-26,8.3709,8.4806,8.2811,8.4108,11701,0
2011-04-27,8.3908,8.5205,8.3409,8.5205,4445,0
2011-04-28,8.5105,8.5105,8.4207,8.4507,1303,0
2011-04-29,8.4806,8.4806,8.3808,8.4307,1923,0
2011-05-02,8.4307,8.8298,8.331,8.73,42630,0
2011-05-03,8.75,8.75,8.5305,8.6901,10446,0
2011-05-04,8.6402,8.6901,8.1115,8.4607,30107,0
2011-05-05,9.4883,9.648,8.5804,8.5804,101865,0
2011-05-06,8.8797,9.3786,8.6802,8.8797,55253,0
2011-05-09,8.9795,9.4584,8.8099,9.4584,52136,0
2011-05-10,9.4783,9.568,9.3786,9.528,37447,0
2011-05-11,9.548,9.548,9.3586,9.4185,30625,0
2011-05-12,9.3985,9.3985,9.179,9.2289,37096,0
2011-05-13,9.2788,9.3885,9.2189,9.3686,17141,0
2011-05-16,9.2289,9.3486,9.2289,9.2788,32140,0
2011-05-17,9.2788,9.4284,9.2289,9.3686,2593,0
2011-05-18,9.3985,9.4783,9.3686,9.4684,26781,0
2011-05-19,9.4783,9.4783,9.4783,9.4783,9442,0
2011-05-20,9.4783,9.608,9.4783,9.518,10853,0
2011-05-23,9.2289,9.628,9.2289,9.4384,8531,0
2011-05-24,9.4783,9.558,9.3786,9.4085,12658,0
2011-05-25,9.4185,9.4783,9.3187,9.4783,14934,0
2011-05-26,9.508,9.508,9.3786,9.4284,11255,0
2011-05-27,9.4684,9.568,9.4384,9.4983,4155,0
2011-05-31,9.568,9.578,9.4783,9.578,12917,0
2011-06-01,9.578,9.668,9.4584,9.608,19577,0
2011-06-02,9.638,9.638,9.4684,9.508,2378,0
2011-06-03,9.4185,9.4983,9.3287,9.4085,17748,0
2011-06-06,9.4484,9.4883,9.3686,9.4384,9882,0
2011-06-07,9.3786,9.4185,9.2289,9.2289,20959,0
2011-06-08,9.189,9.189,8.7799,8.7799,49562,0
2011-06-09,8.7899,8.9695,8.7799,8.8797,13222,0
2011-06-10,8.8298,8.8298,8.7101,8.7101,8580,0
2011-06-13,8.8198,8.8198,8.5804,8.5904,15041,0
2011-06-14,8.5804,8.6802,8.5305,8.5804,23513,0
2011-06-15,8.5704,8.5704,8.4108,8.5305,14268,0
2011-06-16,8.5804,8.8298,8.4806,8.4806,9896,0
2011-06-17,8.5405,8.6402,8.4507,8.5604,33284,0
2011-06-20,8.5505,8.74,8.4906,8.5405,12586,0
2011-06-21,8.5804,8.5804,8.5305,8.5804,9713,0
2011-06-22,8.5405,8.6402,8.4307,8.4607,10023,0
2011-06-23,8.331,8.4108,8.2012,8.321,4811,0
2011-06-24,8.301,8.9795,8.301,8.9795,18179,0
2011-06-27,8.8897,8.8897,8.6901,8.6901,2764,0
2011-06-28,8.7999,8.9495,8.7999,8.9495,3728,0
2011-06-29,8.9196,8.9795,8.6802,8.8099,22899,0
2011-06-30,8.7899,8.9495,8.7799,8.9495,4435,0
2011-07-01,8.9495,9.4783,8.8498,9.1291,23639,0
2011-07-05,9.2089,9.2289,9.1291,9.179,8233,0
2011-07-06,9.1491,9.2289,9.1192,9.1192,2566,0
2011-07-07,9.199,9.199,9.0393,9.1591,5225,0
2011-07-08,9.0792,9.0792,8.9495,8.9894,6453,0
2011-07-11,8.9396,9.0294,8.9196,8.9994,13578,0
2011-07-12,8.8298,8.9396,8.8298,8.8797,2205,0
2011-07-13,8.8997,9.0593,8.8997,9.0294,8519,0
2011-07-14,9.0693,9.0693,8.9096,8.9795,2957,0
2011-07-15,8.9096,8.9296,8.8099,8.9296,10625,0
2011-07-18,8.9296,9.0194,8.8697,8.9296,4016,0
2011-07-19,9.0294,9.0792,8.9994,8.9994,4367,0
2011-07-20,8.9595,9.0992,8.8597,8.9296,13241,0
2011-07-21,8.9795,9.0792,8.9595,9.0792,3308,0
2011-07-22,9.0992,9.1291,8.9994,9.0992,46707,0
2011-07-25,8.9795,8.9795,8.5804,8.8597,22613,0
2011-07-26,8.8597,9.0792,8.76,9.0094,17621,0
2011-07-27,9.169,9.169,9.0593,9.0693,12210,0
2011-07-28,9.1591,9.2289,9.0892,9.2289,5752,0
2011-07-29,9.169,9.169,9.0693,9.0892,7560,0
2011-08-01,9.169,9.2289,9.0792,9.199,4999,0
2011-08-02,9.0792,9.169,9.0693,9.0693,7389,0
2011-08-03,9.0693,9.0693,8.5804,8.5804,67273,0
2011-08-04,8.5305,8.5305,8.0117,8.291,43899,0
2011-08-05,8.1713,8.1813,7.3731,8.0815,28006,0
2011-08-08,7.7323,7.7323,6.9341,7.1736,18214,0
2011-08-09,7.2035,7.2035,6.5949,6.8843,20696,0
2011-08-10,7.7323,8.2811,7.7323,7.9618,74942,0
2011-08-11,8.2112,8.4307,7.9917,8.4307,29471,0
2011-08-12,8.5804,9.4783,8.4407,8.6303,97638,0
2011-08-15,8.6901,9.2289,8.6802,8.9795,50906,0
2011-08-16,9.0892,9.2289,8.8897,8.9795,45929,0
2011-08-17,9.0992,9.1591,8.7799,8.7799,23599,0
2011-08-18,8.6901,8.6901,8.2811,8.4307,19391,0
2011-08-19,8.4008,8.4008,7.9319,8.0815,41734,0
2011-08-22,8.5105,8.6802,8.0815,8.4307,30020,0
2011-08-23,8.4706,9.0593,8.2312,8.9795,157745,0
2011-08-24,9.0294,9.1291,8.6802,9.0493,70922,0
2011-08-25,9.0792,9.0892,8.4806,8.6802,29714,0
2011-08-26,8.6303,8.9994,8.6303,8.75,34273,0
2011-08-29,8.9495,9.4284,8.8198,9.179,161489,0
2011-08-30,9.2888,9.798,9.0892,9.1391,589549,0
2011-08-31,9.189,9.199,8.3808,8.6103,260399,0
2011-09-01,8.5804,8.6602,8.2611,8.311,85697,0
2011-09-02,8.2511,8.4507,8.1214,8.2012,20394,0
2011-09-06,7.9917,8.5505,7.8421,8.0616,50406,0
2011-09-07,8.2811,8.4607,8.1813,8.2511,59494,0
2011-09-08,8.321,8.3709,8.1015,8.1015,11134,0
2011-09-09,8.1314,8.1314,7.892,7.9618,34193,0
2011-09-12,7.9718,8.0815,7.7822,7.872,19705,0
2011-09-13,7.8321,7.9618,7.7423,7.8421,23646,0
2011-09-14,8.0516,8.1613,7.8321,8.1214,35025,0
2011-09-15,8.1613,8.5604,8.0915,8.311,57872,0
2011-09-16,8.311,8.5006,8.2811,8.5006,29661,0
2011-09-19,8.5105,8.5804,8.4207,8.5305,6153,0
2011-09-20,8.4906,8.5405,8.291,8.321,14286,0
2011-09-21,8.3908,8.3908,8.2412,8.3409,16564,0
2011-09-22,8.5006,8.5006,7.7922,7.9319,17035,0
2011-09-23,7.9818,8.0316,7.7822,7.9319,23961,0
2011-09-26,8.0316,8.1613,7.872,7.872,13671,0
2011-09-27,7.9818,8.0815,7.7922,7.9818,18584,0
2011-09-28,8.0316,8.0316,7.8421,7.9119,33226,0
2011-09-29,7.9319,7.9718,7.7722,7.8221,8018,0
2011-09-30,7.7722,7.882,7.7124,7.7124,10091,0
2011-10-03,7.6425,7.6425,6.9042,7.0239,19938,0
2011-10-04,6.984,6.994,6.4552,6.5251,15478,0
2011-10-05,6.545,6.9741,6.545,6.9142,50408,0
2011-10-06,7.014,7.0838,7.014,7.0439,27773,0
2011-10-07,7.0639,7.1137,6.994,7.0639,16004,0
2011-10-10,7.0339,7.3332,7.0339,7.0938,17595,0
2011-10-11,7.0938,7.1936,6.984,7.1836,11205,0
2011-10-12,7.1437,7.4729,7.1437,7.3133,30477,0
2011-10-13,7.3632,7.3931,7.3332,7.3432,5248,0
2011-10-14,7.443,7.8121,7.443,7.7623,57310,0
2011-10-17,7.8121,7.8321,7.5328,7.7822,18513,0
2011-10-18,7.7423,8.0117,7.6824,7.9818,8055,0
2011-10-19,7.9219,8.1613,7.882,7.9718,22048,0
2011-10-20,7.9418,8.1813,7.9418,8.1015,15973,0
2011-10-21,8.0915,8.2412,8.0915,8.1713,9527,0
2011-10-24,8.2212,8.4307,8.1813,8.4207,14403,0
2011-10-25,8.4706,8.4806,8.2811,8.2811,19089,0
2011-10-26,8.3709,8.5305,8.3709,8.4008,14847,0
2011-10-27,8.5305,8.6602,8.1813,8.6402,35610,0
2011-10-28,8.6103,8.6602,8.4706,8.5904,22145,0
2011-10-31,8.5405,8.76,8.5006,8.6602,9944,0
2011-11-01,8.4706,8.5804,8.3808,8.4806,8671,0
2011-11-02,8.5006,8.6303,8.4407,8.5804,6830,0
2011-11-03,8.5704,8.9894,8.5305,8.8897,23061,0
2011-11-04,8.9894,9.0294,8.8797,8.9096,14452,0
2011-11-07,8.9396,9.0792,8.8398,8.9396,18735,0
2011-11-08,8.9495,8.9495,8.6901,8.8198,7544,0
2011-11-09,9.658,9.658,8.6901,8.9396,59055,0
2011-11-10,9.0493,9.2489,8.5006,8.9296,86033,0
2011-11-11,9.0792,9.2688,8.9795,9.0294,21219,0
2011-11-14,9.0792,9.179,8.8997,9.0792,31899,0
2011-11-15,8.5105,9.2289,8.5105,8.9795,73173,0
2011-11-16,8.8897,8.9495,8.5105,8.6702,23274,0
2011-11-17,8.6802,8.7699,8.4307,8.5704,36110,0
2011-11-18,8.4806,8.6402,8.3808,8.6402,34161,0
2011-11-21,8.5006,8.5006,8.3509,8.4307,9884,0
2011-11-22,8.4407,8.4906,8.2611,8.331,26821,0
2011-11-23,8.291,8.311,8.0316,8.0815,28552,0
2011-11-25,8.0715,8.2711,8.0715,8.2711,1929,0
2011-11-28,8.3808,8.6003,8.3808,8.3808,18783,0
2011-11-29,8.4207,8.4706,8.0217,8.1314,28325,0
2011-11-30,8.2811,8.2811,8.0915,8.2412,17480,0
2011-12-01,8.2412,8.4706,8.2312,8.4706,11057,0
2011-12-02,8.4906,8.6502,8.4507,8.6003,18838,0
2011-12-05,8.6402,8.7101,8.6203,8.6901,20584,0
2011-12-06,8.73,8.73,8.5405,8.5904,10311,0
2011-12-07,8.5405,8.5405,8.3908,8.4706,12858,0
2011-12-08,8.4207,8.4706,8.331,8.3609,2364,0
2011-12-09,8.4607,8.4607,8.2611,8.291,9359,0
2011-12-12,8.291,8.4108,8.1414,8.331,8142,0
2011-12-13,8.3908,8.3908,8.1813,8.2312,9936,0
2011-12-14,8.1314,8.2312,8.1015,8.1813,13394,0
2011-12-15,8.1713,8.2212,8.0815,8.2212,16995,0
2011-12-16,8.2212,8.331,8.1314,8.331,15208,0
2011-12-19,8.3808,8.3808,8.2811,8.2811,10864,0
2011-12-20,8.3808,8.3808,8.2312,8.2412,6475,0
2011-12-21,8.3509,8.3509,8.0815,8.1913,21645,0
2011-12-22,8.2312,8.331,8.2112,8.321,1854,0
2011-12-23,8.291,8.331,8.2312,8.331,5128,0
2011-12-27,8.1913,8.321,8.1314,8.1713,23036,0
2011-12-28,8.1214,8.1314,7.9917,8.0516,20260,0
2011-12-29,8.0416,8.0815,7.9917,7.9917,2594,0
2011-12-30,7.9917,8.0815,7.9917,8.0715,7873,0
2012-01-03,8.1015,8.311,8.1015,8.2212,11300,0
2012-01-04,8.2511,8.3808,8.2511,8.3808,18980,0
2012-01-05,8.311,8.4307,8.2811,8.3808,23714,0
2012-01-06,8.331,8.331,8.2312,8.2711,9308,0
2012-01-09,8.3808,8.3808,8.3409,8.3808,19451,0
2012-01-10,8.3808,8.7899,8.3808,8.6003,40931,0
2012-01-11,8.5804,8.6303,8.5305,8.5505,6050,0
2012-01-12,8.5505,8.5804,8.5205,8.5305,5250,0
2012-01-13,8.5305,8.5804,8.5305,8.5804,8897,0
2012-01-17,8.5804,8.5804,8.3808,8.5804,20431,0
2012-01-18,8.5804,8.6802,8.5804,8.5904,12335,0
2012-01-19,8.5804,8.6203,8.2312,8.331,18514,0
2012-01-20,8.321,8.331,8.2711,8.301,5264,0
2012-01-23,8.6502,8.6502,8.3409,8.4607,8082,0
2012-01-24,8.4507,8.5405,8.4008,8.4008,12991,0
2012-01-25,8.4008,8.4607,8.4008,8.4207,8770,0
2012-01-26,8.4307,8.4806,8.3808,8.4706,18589,0
2012-01-27,8.5305,8.6802,8.4307,8.5105,31700,0
2012-01-30,8.4607,8.5105,8.4008,8.4806,9388,0
2012-01-31,8.4806,8.5305,8.4307,8.4706,7432,0
2012-02-01,8.5305,8.8298,8.5305,8.8298,32799,0
2012-02-02,8.8298,8.9695,8.7699,8.8298,27069,0
2012-02-03,8.8797,8.9795,8.8498,8.9695,47096,0
2012-02-06,8.9396,8.9795,8.8797,8.9296,13310,0
2012-02-07,8.9795,9.179,8.9695,9.1291,48935,0
2012-02-08,9.1591,9.3287,9.1092,9.2289,48088,0
2012-02-09,9.3287,9.4284,9.2389,9.2389,42253,0
2012-02-10,9.2289,9.3386,9.2289,9.2888,9356,0
2012-02-13,9.3386,9.788,9.2888,9.518,34102,0
2012-02-14,9.568,9.618,9.3786,9.4584,22711,0
2012-02-15,9.4783,9.648,9.4584,9.568,36260,0
2012-02-16,9.568,9.668,9.528,9.548,9574,0
2012-02-17,9.588,9.688,9.588,9.648,7572,0
2012-02-21,9.658,9.778,9.648,9.708,53959,0
2012-02-22,9.728,9.778,9.658,9.688,22320,0
2012-02-23,9.678,9.738,9.628,9.648,45243,0
2012-02-24,9.628,9.698,9.538,9.558,45187,0
2012-02-27,9.558,9.698,9.558,9.578,26893,0
2012-02-28,9.568,9.738,9.518,9.628,40922,0
2012-02-29,9.678,9.678,9.528,9.548,4502,0
2012-03-01,9.578,9.668,8.73,9.4983,70464,0
2012-03-02,9.508,9.628,9.508,9.548,48582,0
2012-03-05,9.558,9.658,9.2089,9.4983,18369,0
2012-03-06,8.6502,9.4684,8.6502,9.1391,72065,0
2012-03-07,9.179,9.4783,9.169,9.2489,36961,0
2012-03-08,9.2489,9.2888,8.7799,8.9994,57337,0
2012-03-09,8.9595,9.0792,8.9495,9.0792,20268,0
2012-03-12,9.578,9.907,9.3486,9.798,136894,0
2012-03-13,9.857,10.017,9.728,9.857,83390,0
2012-03-14,9.578,9.698,9.2987,9.3885,189981,0
2012-03-15,9.3686,9.4684,9.2788,9.3287,67266,0
2012-03-16,9.3786,9.4684,9.2788,9.3287,88316,0
2012-03-19,9.4684,9.568,9.3287,9.4185,19644,0
2012-03-20,9.3786,9.4284,9.3486,9.3885,12587,0
2012-03-21,9.3486,9.3985,9.2888,9.2888,23960,0
2012-03-22,9.3187,9.3187,9.2289,9.2389,14960,0
2012-03-23,9.2489,9.3187,9.2089,9.2588,22479,0
2012-03-26,9.3187,9.578,9.179,9.4484,63712,0
2012-03-27,9.4584,9.4783,9.2888,9.3786,46697,0
2012-03-28,9.4484,9.4484,9.2987,9.3386,11327,0
2012-03-29,9.3386,9.3386,9.2289,9.2489,16841,0
2012-03-30,9.3187,9.3885,9.179,9.179,9741,0
2012-04-02,9.1491,9.4484,9.1391,9.4085,44875,0
2012-04-03,9.3087,9.3786,9.2089,9.2089,30416,0
2012-04-04,9.199,9.2489,9.1491,9.189,43251,0
2012-04-05,9.199,9.2688,9.169,9.2289,11941,0
2012-04-09,9.4085,9.4085,9.2089,9.2089,34361,0
2012-04-10,9.2688,9.3786,9.179,9.2189,18502,0
2012-04-11,9.2788,9.3686,9.179,9.2089,44035,0
2012-04-12,9.189,9.2788,9.0892,9.179,43533,0
2012-04-13,9.0992,9.1491,8.7799,8.8198,31159,0
2012-04-16,8.9096,8.9396,8.6901,8.73,22520,0
2012-04-17,8.7899,8.7899,8.6203,8.6901,34988,0
2012-04-18,8.7001,9.2588,8.6702,8.9096,25389,0
2012-04-19,8.8897,9.528,8.8897,8.9795,97207,0
2012-04-20,9.0493,9.199,9.0393,9.0992,45975,0
2012-04-23,8.7201,8.7201,8.311,8.5704,84673,0
2012-04-24,8.5604,8.5704,8.4307,8.5505,37105,0
2012-04-25,8.7001,8.7001,8.331,8.5405,41441,0
2012-04-26,8.5105,8.5604,8.5006,8.5305,13667,0
2012-04-27,8.4307,8.4806,8.2312,8.2511,63046,0
2012-04-30,8.311,8.311,8.1913,8.291,24200,0
2012-05-01,8.2312,8.5704,8.2312,8.5704,41177,0
2012-05-02,8.6602,8.73,8.6003,8.6003,45364,0
2012-05-03,8.6303,8.7201,8.6103,8.6203,16282,0
2012-05-04,8.6003,8.6103,8.5105,8.5105,8934,0
2012-05-07,8.3609,8.4207,8.2312,8.321,8561,0
2012-05-08,8.2811,8.3409,8.2012,8.291,26235,0
2012-05-09,7.9818,8.1015,7.7124,8.0117,74104,0
2012-05-10,8.0017,8.1314,7.9119,8.1214,32840,0
2012-05-11,7.9718,8.0915,7.882,7.9718,38659,0
2012-05-14,7.6824,7.9319,7.433,7.8022,41238,0
2012-05-15,7.7223,7.7822,7.6226,7.7323,21392,0
2012-05-16,7.7024,7.892,7.7024,7.7323,18528,0
2012-05-17,7.7323,7.7922,7.6226,7.6725,38224,0
2012-05-18,7.7922,7.7922,7.6326,7.6525,33464,0
2012-05-21,7.6824,8.0815,7.6824,8.0316,20808,0
2012-05-22,8.0316,8.0316,7.852,7.852,11272,0
2012-05-23,7.7623,7.7623,7.6425,7.6725,10048,0
2012-05-24,7.7822,7.7922,7.5926,7.7623,9978,0
2012-05-25,7.7223,7.882,7.6924,7.8321,5412,0
2012-05-29,7.7822,7.7822,7.6126,7.7223,10783,0
2012-05-30,7.6525,7.6824,7.6126,7.6824,10529,0
2012-05-31,7.6425,7.7124,7.6425,7.6924,5912,0
2012-06-01,7.6126,7.6725,7.4729,7.4729,23523,0
2012-06-04,7.4629,7.6625,7.443,7.5827,15353,0
2012-06-05,7.5328,7.6126,7.433,7.433,7136,0
2012-06-06,7.443,7.5527,7.3831,7.5527,48908,0
2012-06-07,7.5827,7.5827,7.2135,7.433,55373,0
2012-06-08,7.3632,7.5627,7.3632,7.5627,2094,0
2012-06-11,7.6026,7.862,7.6026,7.8321,47698,0
2012-06-12,7.882,7.882,7.6026,7.6625,19565,0
2012-06-13,7.6525,7.6725,7.4729,7.5926,10546,0
2012-06-14,7.5128,7.7822,7.423,7.5926,11979,0
2012-06-15,7.5527,7.6425,7.3931,7.443,8009,0
2012-06-18,7.4829,7.852,7.4829,7.852,14861,0
2012-06-19,7.882,8.0516,7.882,8.0017,7990,0
2012-06-20,8.0217,8.0316,7.8121,8.0316,7688,0
2012-06-21,8.0017,8.0017,7.9319,8.0017,5387,0
2012-06-22,8.0316,8.2212,8.0316,8.2212,9754,0
2012-06-25,8.1913,8.301,8.0715,8.301,6337,0
2012-06-26,8.1414,8.321,8.1414,8.2212,1983,0
2012-06-27,8.2212,8.321,8.1713,8.1713,9420,0
2012-06-28,8.0316,8.2312,7.7124,8.2312,16289,0
2012-06-29,8.311,8.311,8.2012,8.2212,6921,0
2012-07-02,8.291,8.291,8.0117,8.1015,12015,0
2012-07-03,8.0715,8.2012,8.0715,8.2012,1791,0
2012-07-05,8.1613,8.2811,8.0815,8.2811,9615,0
2012-07-06,8.1813,8.2112,7.9319,8.1813,9377,0
2012-07-09,8.1913,8.2811,8.1913,8.2811,8025,0
2012-07-10,8.2312,8.3609,7.882,7.9818,34012,0
2012-07-11,7.882,7.9917,7.7922,7.9917,13881,0
2012-07-12,7.9019,7.9019,7.8321,7.852,6137,0
2012-07-13,7.852,8.0316,7.852,8.0316,6966,0
2012-07-16,8.1115,8.1115,7.882,7.9119,2907,0
2012-07-17,7.9618,8.0416,7.9019,7.9319,3044,0
2012-07-18,8.0416,8.0616,7.9518,8.0616,12041,0
2012-07-19,7.9718,7.9917,7.882,7.9917,2003,0
2012-07-20,7.9917,7.9917,7.9818,7.9818,655,0
2012-07-23,7.9019,7.9518,7.8321,7.8321,4161,0
2012-07-24,7.852,7.882,7.8421,7.882,8393,0
2012-07-25,7.9119,8.0217,7.8421,7.9418,5472,0
2012-07-26,7.9319,7.9718,7.9319,7.9319,4639,0
2012-07-27,7.852,8.0316,7.852,8.0316,1445,0
2012-07-30,7.9818,8.0715,7.9818,8.0715,9213,0
2012-07-31,8.0017,8.0715,7.9917,7.9917,4473,0
2012-08-01,7.9818,8.1813,7.8321,7.8321,9427,0
2012-08-02,7.8421,7.9718,7.8321,7.892,8139,0
2012-08-03,7.8421,8.0316,7.8421,7.9818,2305,0
2012-08-06,7.9917,8.1913,7.9319,7.9718,19470,0
2012-08-07,7.9818,7.9818,7.423,7.7323,16206,0
2012-08-08,7.872,7.872,7.4829,7.5827,14183,0
2012-08-09,7.4829,7.6425,7.3432,7.453,52061,0
2012-08-10,7.3133,7.4829,7.3133,7.4829,10531,0
2012-08-13,7.3831,7.5926,7.3831,7.5228,2969,0
2012-08-14,7.5627,7.6026,7.453,7.5428,4674,0
2012-08-15,7.6126,7.6924,7.5527,7.5627,5835,0
2012-08-16,7.4929,7.6525,7.4829,7.6026,8430,0
2012-08-17,7.6026,7.7423,7.6026,7.7423,1170,0
2012-08-20,7.7922,7.7922,7.6924,7.7523,3433,0
2012-08-21,7.8022,7.8221,7.8022,7.8221,393,0
2012-08-22,7.7822,7.7822,7.5827,7.6226,1529,0
2012-08-23,7.6226,7.6226,7.3831,7.3931,12246,0
2012-08-24,7.423,7.433,7.2534,7.3632,3079,0
2012-08-27,7.3532,7.3532,7.2534,7.3332,10367,0
2012-08-28,7.3332,7.4131,7.3233,7.4131,3218,0
2012-08-29,7.4729,7.4729,7.3332,7.453,1088,0
2012-08-30,7.433,7.443,7.3632,7.3632,6177,0
2012-08-31,7.4729,7.4729,7.3332,7.443,6368,0
2012-09-04,7.4729,7.4829,7.3532,7.433,5108,0
2012-09-05,7.3831,7.433,7.3831,7.433,1804,0
2012-09-06,7.3931,7.4729,7.3831,7.433,4715,0
2012-09-07,7.4031,7.4729,7.3831,7.423,9463,0
2012-09-10,7.4031,7.433,7.4031,7.433,2857,0
2012-09-11,7.433,7.5727,7.433,7.5228,9819,0
2012-09-12,7.5727,7.5926,7.5228,7.5727,6979,0
2012-09-13,7.5128,7.7323,7.5128,7.7124,5913,0
2012-09-14,7.7124,7.7323,7.5827,7.6725,12726,0
2012-09-17,7.6824,7.6824,7.4829,7.5328,6615,0
2012-09-18,7.5627,7.6126,7.5527,7.6126,1604,0
2012-09-19,7.5328,7.5328,7.443,7.5328,22996,0
2012-09-20,7.5228,7.5228,7.3831,7.4131,30328,0
2012-09-21,7.3831,7.433,7.3831,7.433,9001,0
2012-09-24,7.3931,7.4829,7.3931,7.4829,1854,0
2012-09-25,7.3831,7.433,7.3332,7.3931,4282,0
2012-09-26,7.3632,7.3632,7.3332,7.3332,27431,0
2012-09-27,7.3332,7.3432,7.2833,7.3033,6139,0
2012-09-28,7.3033,7.3332,7.2833,7.3332,8920,0
2012-10-01,7.3731,7.3831,7.2933,7.3233,7119,0
2012-10-02,7.2933,7.3332,7.0838,7.0838,16093,0
2012-10-03,7.2135,7.2833,7.1337,7.2534,11615,0
2012-10-04,7.1836,7.2833,7.1836,7.2833,1526,0
2012-10-05,7.3033,7.423,7.3033,7.3632,6406,0
2012-10-08,7.3532,7.3532,7.3532,7.3532,451,0
2012-10-09,7.3033,7.3033,7.1337,7.1437,7614,0
2012-10-10,7.1337,7.1836,7.0838,7.0838,5028,0
2012-10-11,7.1038,7.1038,7.0838,7.0838,3207,0
2012-10-12,7.0838,7.0838,7.0439,7.0439,4009,0
2012-10-15,7.0938,7.1636,6.984,7.0339,9895,0
2012-10-16,7.0339,7.0339,6.8843,6.8942,5031,0
2012-10-17,6.9142,7.1836,6.8942,7.0539,30001,0
2012-10-18,7.0938,7.1836,7.0639,7.1836,1550,0
2012-10-19,7.2634,7.3532,7.1836,7.2135,4626,0
2012-10-22,7.2235,7.2235,7.0239,7.1237,2962,0
2012-10-23,7.0838,7.0838,6.9741,6.984,3207,0
2012-10-24,7.004,7.0439,6.9741,7.0439,6607,0
2012-10-25,7.0539,7.0838,7.014,7.0639,1566,0
2012-10-26,7.0639,7.1038,7.004,7.1038,2205,0
2012-10-31,7.014,7.0339,7.004,7.004,1626,0
2012-11-01,7.014,7.0539,6.984,7.0339,2706,0
2012-11-02,7.014,7.0339,6.9641,7.0239,52650,0
2012-11-05,7.0639,7.0639,6.9741,6.9741,10797,0
2012-11-06,6.9242,7.0639,6.9242,6.9541,8597,0
2012-11-07,6.9441,6.9441,6.9341,6.9341,4188,0
2012-11-08,6.8843,7.004,6.8344,7.004,64794,0
2012-11-09,6.9341,6.984,6.9042,6.9741,15613,0
2012-11-12,6.9441,6.9741,6.9341,6.9441,3830,0
2012-11-13,6.9441,7.0339,6.9341,6.9341,9389,0
2012-11-14,6.9341,6.9741,6.9042,6.9741,4732,0
2012-11-15,6.9042,6.9042,6.6847,6.8044,12333,0
2012-11-16,6.7645,6.7645,6.6348,6.6747,15335,0
2012-11-19,6.6747,6.6747,6.6747,6.6747,326,0
2012-11-20,6.6249,6.6249,6.575,6.5849,316,0
2012-11-21,6.5949,6.5949,6.5151,6.5151,3264,0
2012-11-23,6.5051,6.7047,6.5051,6.6548,4261,0
2012-11-26,7.1736,7.1736,6.6348,6.7146,4210,0
2012-11-27,6.6348,6.7745,6.6348,6.7745,4310,0
2012-11-28,6.7446,6.8444,6.7446,6.8444,1776,0
2012-11-29,6.8344,6.8942,6.8344,6.8344,3297,0
2012-11-30,6.8344,6.8344,6.8344,6.8344,304,0
2012-12-03,6.8344,6.9341,6.8344,6.9341,525,0
2012-12-04,6.8843,6.8843,6.7346,6.8344,9393,0
2012-12-05,6.8144,6.9541,6.8144,6.8643,6032,0
2012-12-06,6.8044,6.8044,6.8044,6.8044,451,0
2012-12-07,6.8144,6.8144,6.5849,6.5949,16405,0
2012-12-10,6.5949,6.6648,6.5949,6.6448,23820,0
2012-12-11,6.6648,6.7047,6.5949,6.6648,10147,0
2012-12-12,6.6049,6.9641,6.6049,6.9641,7747,0
2012-12-13,6.9042,6.9341,6.8843,6.9242,12612,0
2012-12-14,6.8344,6.8344,6.8044,6.8044,977,0
2012-12-17,6.8044,6.8843,6.7546,6.7546,7457,0
2012-12-18,6.8444,6.9341,6.7546,6.7645,3187,0
2012-12-19,6.8344,6.8344,6.7546,6.7546,1544,0
2012-12-20,6.7845,6.8843,6.6847,6.8843,9583,0
2012-12-21,6.8344,6.8344,6.8344,6.8344,200,0
2012-12-24,6.7845,6.7845,6.4852,6.6348,15983,0
2012-12-26,6.7845,6.8743,6.565,6.7745,3542,0
2012-12-27,6.6847,6.6847,6.6049,6.6448,1781,0
2012-12-28,6.6348,6.6348,6.4852,6.555,7828,0
2012-12-31,6.5351,6.6049,6.5351,6.6049,2157,0
2013-01-02,6.6348,6.7546,6.5849,6.7346,15775,0
2013-01-03,6.7246,6.7446,6.6847,6.7446,9464,0
2013-01-04,6.7346,6.7446,6.5849,6.6249,18643,0
2013-01-07,6.6348,6.6847,6.4852,6.5151,27646,0
2013-01-08,6.5351,6.545,6.4353,6.4552,22252,0
2013-01-09,6.6348,6.8843,6.6348,6.6847,12898,0
2013-01-10,6.7446,6.7645,6.5849,6.6648,16611,0
2013-01-11,6.6448,6.6448,6.4952,6.5251,26710,0
2013-01-14,6.545,6.5849,6.545,6.575,722,0
2013-01-15,6.5351,6.6548,6.4453,6.6548,13200,0
2013-01-16,6.9741,6.984,6.5351,6.9341,36408,0
2013-01-17,6.8942,6.9242,6.8344,6.8444,2817,0
2013-01-18,6.8743,6.8743,6.6448,6.6648,12413,0
2013-01-22,6.7346,6.7346,6.3355,6.4054,133202,0
2013-01-23,6.4453,6.4952,6.3954,6.4453,3776,0
2013-01-24,6.4952,6.5949,6.4952,6.5849,23987,0
2013-01-25,6.6249,6.7346,6.6249,6.7146,6965,0
2013-01-28,6.7346,6.9741,6.7346,6.9641,13348,0
2013-01-29,6.9641,6.9641,6.7745,6.8444,11932,0
2013-01-30,6.8144,6.984,6.8144,6.984,10419,0
2013-01-31,6.9341,7.0439,6.9142,7.0439,6730,0
2013-02-01,7.0738,7.0738,6.9341,6.9441,17408,0
2013-02-04,6.9341,6.9341,6.5849,6.7346,71773,0
2013-02-05,6.7945,6.8444,6.7546,6.8344,9121,0
2013-02-06,6.9142,6.9441,6.8543,6.8543,3308,0
2013-02-07,6.8344,6.9242,6.7945,6.9242,7417,0
2013-02-08,6.984,6.984,6.8843,6.9541,2634,0
2013-02-11,6.9741,6.984,6.8942,6.9142,10835,0
2013-02-12,6.9341,6.9341,6.8444,6.8444,7701,0
2013-02-13,6.8843,6.9341,6.8344,6.8344,6013,0
2013-02-14,6.8843,6.9242,6.8643,6.8843,1422,0
2013-02-15,6.9541,6.984,6.8743,6.8743,7114,0
2013-02-19,6.9341,6.9341,6.8444,6.8444,451,0
2013-02-20,6.8344,6.8743,6.7945,6.8643,1012,0
2013-02-21,6.8843,6.9341,6.7845,6.8044,4350,0
2013-02-22,6.8543,6.9042,6.8543,6.9042,2105,0
2013-02-25,6.8344,6.8444,6.7446,6.7446,17622,0
2013-02-26,6.7745,6.8244,6.7446,6.7446,3027,0
2013-02-27,6.7745,6.8743,6.7745,6.8444,4109,0
2013-02-28,6.8743,6.984,6.7845,6.9641,7992,0
2013-03-01,6.984,6.984,6.9741,6.984,8828,0
2013-03-04,7.004,7.004,6.7346,6.8344,14674,0
2013-03-05,6.8743,6.8743,6.7346,6.7446,1546,0
2013-03-06,6.7346,6.7346,6.6049,6.7146,8922,0
2013-03-07,6.6548,6.7645,6.5351,6.7645,8872,0
2013-03-08,6.7845,7.0439,6.7446,6.984,16158,0
2013-03-11,6.984,6.994,6.9741,6.9741,28949,0
2013-03-12,6.9741,6.984,6.9242,6.984,19047,0
2013-03-13,7.0439,7.0838,6.9441,7.0838,4611,0
2013-03-14,7.0838,7.1636,7.0838,7.1337,4841,0
2013-03-15,7.1836,7.2235,7.0639,7.1836,18541,0
2013-03-18,7.1936,7.2335,7.0539,7.1836,6574,0
2013-03-19,7.1736,7.2734,7.1337,7.2734,7573,0
2013-03-20,7.1836,7.3831,7.1836,7.3731,10224,0
2013-03-21,7.6924,8.8797,7.6924,8.73,139062,0
2013-03-22,8.7799,8.9795,8.73,8.9296,49214,0
2013-03-25,8.8597,8.9894,8.8298,8.8298,38664,0
2013-03-26,9.2289,9.2788,8.9296,8.9396,37761,0
2013-03-27,8.9795,9.0593,8.5804,8.8198,57401,0
2013-03-28,8.7799,8.9396,8.73,8.8099,18393,0
2013-04-01,8.8897,8.9595,8.73,8.8897,18087,0
2013-04-02,8.8498,8.9296,8.73,8.75,15301,0
2013-04-03,8.7799,8.7799,8.73,8.75,9391,0
2013-04-04,8.8198,8.8198,8.6303,8.6802,13861,0
2013-04-05,8.6303,8.9196,8.6303,8.8797,9872,0
2013-04-08,8.8198,8.8697,8.5704,8.7201,12969,0
2013-04-09,8.6303,8.8198,8.5604,8.8198,3451,0
2013-04-10,8.8498,8.9196,8.6502,8.6901,17552,0
2013-04-11,8.73,8.7799,8.5305,8.7799,18079,0
2013-04-12,8.76,8.76,8.4607,8.6802,7256,0
2013-04-15,8.6802,8.76,8.4806,8.5505,6980,0
2013-04-16,8.4906,8.5804,8.3808,8.4008,16770,0
2013-04-17,8.4108,8.5006,8.331,8.5006,7085,0
2013-04-18,8.3609,8.4407,8.321,8.321,4068,0
2013-04-19,8.4008,8.4008,8.2811,8.3409,5562,0
2013-04-22,8.3808,8.4607,8.2811,8.301,12345,0
2013-04-23,8.301,8.6802,8.301,8.6802,12549,0
2013-04-24,8.5804,8.7799,8.5804,8.7799,10453,0
2013-04-25,8.7699,8.8099,8.7001,8.73,11980,0
2013-04-26,8.76,8.76,8.5804,8.5804,7703,0
2013-04-29,8.6802,8.9695,8.6802,8.8398,16928,0
2013-04-30,8.8797,8.9595,8.74,8.8897,13051,0
2013-05-01,8.9096,8.9595,8.6802,8.6802,14581,0
2013-05-02,8.6802,8.75,8.5804,8.5804,2202,0
2013-05-03,8.6602,8.7999,8.5804,8.6003,27607,0
2013-05-06,8.5604,8.7001,8.5604,8.6901,8073,0
2013-05-07,8.76,8.8099,8.6802,8.7799,16613,0
2013-05-08,8.75,8.8897,8.6901,8.8597,42296,0
2013-05-09,8.7799,8.8298,8.6802,8.75,17340,0
2013-05-10,8.74,8.7999,8.6802,8.7799,27779,0
2013-05-13,8.7899,8.9296,8.7899,8.9296,10460,0
2013-05-14,8.9296,9.1092,8.9096,9.0792,34610,0
2013-05-15,9.0393,9.189,8.9994,9.169,20389,0
2013-05-16,9.0992,9.4684,9.0792,9.4284,27912,0
2013-05-17,9.4384,9.4684,9.3786,9.3885,9001,0
2013-05-20,9.4983,9.4983,9.3586,9.4284,13434,0
2013-05-21,9.3486,9.4783,9.3486,9.4284,9020,0
2013-05-22,9.4284,9.4284,9.2888,9.3087,18460,0
2013-05-23,9.2389,9.3087,9.0294,9.179,6247,0
2013-05-24,9.2289,9.2788,9.2089,9.2089,3108,0
2013-05-28,9.2389,9.3287,9.2289,9.2888,10498,0
2013-05-29,9.3686,9.3786,9.2588,9.3486,9131,0
2013-05-30,9.3786,9.3786,9.3187,9.3287,4225,0
2013-05-31,9.3686,9.4185,9.3386,9.3386,5933,0
2013-06-03,9.3287,9.3885,9.2489,9.2489,12376,0
2013-06-04,9.3287,9.4085,9.1291,9.3287,7563,0
2013-06-05,9.2289,9.3087,8.9795,9.1291,9985,0
2013-06-06,9.0792,9.1591,9.0094,9.0294,7485,0
2013-06-07,8.9795,9.1291,8.9795,9.0792,18743,0
2013-06-10,9.0294,9.0393,8.9795,9.0294,4429,0
2013-06-11,9.0593,9.1291,8.9795,9.0792,5555,0
2013-06-12,8.9994,9.0992,8.8997,8.9795,10161,0
2013-06-13,8.9296,8.9695,8.8897,8.8897,6247,0
2013-06-14,8.9196,9.1291,8.8897,8.9795,3221,0
2013-06-17,9.0792,9.0792,8.76,8.7799,5052,0
2013-06-18,8.7001,8.8597,8.6303,8.73,11518,0
2013-06-19,8.6901,8.76,8.6103,8.6802,10393,0
2013-06-20,8.6802,8.7001,8.6402,8.6802,6106,0
2013-06-21,8.6901,8.8997,8.6402,8.8797,8701,0
2013-06-24,8.8597,8.9396,8.7201,8.76,3395,0
2013-06-25,8.7799,8.9795,8.7799,8.8797,8367,0
2013-06-26,8.8597,8.9196,8.8099,8.8298,1437,0
2013-06-27,8.8997,8.9795,8.76,8.8298,2265,0
2013-06-28,8.8697,8.8997,8.7799,8.8997,1075,0
2013-07-01,8.8997,8.8997,8.76,8.76,4245,0
2013-07-02,8.7101,8.8498,8.7101,8.8099,13434,0
2013-07-03,8.8398,8.8697,8.73,8.73,1144,0
2013-07-05,8.8298,8.8697,8.76,8.8697,1775,0
2013-07-08,8.8697,8.8697,8.73,8.7899,13374,0
2013-07-09,8.8697,8.8997,8.5804,8.7101,12829,0
2013-07-10,8.7201,8.7699,8.7001,8.73,4100,0
2013-07-11,8.7999,8.8897,8.7899,8.8797,1583,0
2013-07-12,8.8997,8.9994,8.8897,8.9396,5718,0
2013-07-15,8.9396,8.9994,8.9396,8.9396,1598,0
2013-07-16,9.0393,9.0992,8.9695,9.0094,2130,0
2013-07-17,8.9795,9.0792,8.9795,9.0294,3063,0
2013-07-18,9.0294,9.189,9.0294,9.1391,6717,0
2013-07-19,9.1391,9.1391,8.9894,9.0393,2896,0
2013-07-22,9.3386,9.3386,9.2289,9.2688,7718,0
2013-07-23,9.2289,9.3386,9.189,9.2788,6141,0
2013-07-24,9.3386,9.4783,9.2588,9.4284,31659,0
2013-07-25,9.3586,9.4284,9.3586,9.4284,2230,0
2013-07-26,9.4284,9.4284,9.1092,9.3287,2549,0
2013-07-29,9.3985,9.3985,9.1092,9.3786,4142,0
2013-07-30,9.3586,9.4384,9.2089,9.3486,7847,0
2013-07-31,9.2788,9.4185,9.2089,9.2089,834,0
2013-08-01,9.2888,9.3985,9.2888,9.2888,5556,0
2013-08-02,9.0992,9.189,9.0094,9.0593,9572,0
2013-08-05,9.1291,9.2688,9.0693,9.1291,1554,0
2013-08-06,9.2289,9.3386,9.0393,9.3287,5938,0
2013-08-07,9.2588,9.2788,9.199,9.2289,614,0
2013-08-08,9.0792,9.2289,8.9795,9.1491,5637,0
2013-08-09,9.0792,9.3486,9.0393,9.2788,6893,0
2013-08-12,9.169,9.2089,8.9795,9.1192,72014,0
2013-08-13,9.0792,9.3187,9.0294,9.2089,22328,0
2013-08-14,9.2289,9.2289,9.0693,9.1192,34033,0
2013-08-15,9.2289,9.2788,9.2289,9.2788,437,0
2013-08-16,9.189,9.2289,8.4806,9.2289,697390,0
2013-08-19,9.3386,9.3786,9.2389,9.3686,16657,0
2013-08-20,9.3486,9.4783,9.189,9.2089,16064,0
2013-08-21,9.2688,9.3386,9.2189,9.2289,2567,0
2013-08-22,9.2788,9.4284,9.2788,9.3287,1497,0
2013-08-23,9.2788,9.3686,9.2788,9.2788,7993,0
2013-08-26,9.2788,9.2788,9.0792,9.0792,7333,0
2013-08-27,9.0792,9.2189,9.0792,9.189,5118,0
2013-08-28,9.3287,9.3786,9.1391,9.2987,5363,0
2013-08-29,9.3586,9.3586,9.2688,9.3586,3043,0
2013-08-30,9.3686,9.3786,9.3087,9.3386,9183,0
2013-09-03,9.2489,9.4484,9.2489,9.4284,19319,0
2013-09-04,9.4684,9.4684,9.3586,9.3586,8824,0
2013-09-05,9.2788,9.4284,9.199,9.199,3821,0
2013-09-06,9.2289,9.3686,9.2289,9.3486,19111,0
2013-09-09,9.3486,9.4783,9.0892,9.4783,86713,0
2013-09-10,9.4185,9.4783,9.2189,9.4783,26147,0
2013-09-11,9.4783,9.4783,9.1192,9.4783,18471,0
2013-09-12,9.2987,9.4484,9.2489,9.2888,4608,0
2013-09-13,9.3586,9.4384,9.2688,9.4284,9161,0
2013-09-16,9.4684,9.4783,9.3287,9.3885,5638,0
2013-09-17,9.3686,9.3885,9.199,9.3187,13775,0
2013-09-18,9.0792,9.3087,9.0792,9.2089,2223,0
2013-09-19,9.2289,9.4085,9.179,9.2189,7251,0
2013-09-20,9.1391,9.2089,9.1291,9.1291,6686,0
2013-09-23,9.169,9.2788,9.0892,9.1291,14146,0
2013-09-24,9.2788,9.4085,9.179,9.3586,13866,0
2013-09-25,9.4185,9.4185,9.3786,9.4185,1735,0
2013-09-26,9.4185,9.578,9.2489,9.4684,21330,0
2013-09-27,9.518,9.618,9.4783,9.598,18830,0
2013-09-30,9.548,9.598,9.3486,9.558,5167,0
2013-10-01,9.528,9.588,9.4384,9.558,3320,0
2013-10-02,9.548,9.628,9.3386,9.608,7091,0
2013-10-03,9.608,9.608,9.4684,9.4783,1417,0
2013-10-04,9.3287,9.608,9.3287,9.548,14712,0
2013-10-07,9.558,9.558,9.4384,9.4384,6272,0
2013-10-08,9.4783,9.4883,9.4085,9.4085,5239,0
2013-10-09,9.4284,9.568,9.4284,9.4783,13745,0
2013-10-10,9.3586,9.598,9.3586,9.508,8581,0
2013-10-11,9.538,9.578,9.4883,9.508,6518,0
2013-10-14,9.508,9.508,9.508,9.508,920,0
2013-10-15,9.558,9.578,9.548,9.548,1587,0
2013-10-16,9.548,9.628,9.508,9.548,7445,0
2013-10-17,9.628,9.828,9.528,9.688,13119,0
2013-10-18,9.818,9.877,9.678,9.838,10549,0
2013-10-21,9.838,9.927,9.698,9.708,9848,0
2013-10-22,9.748,10.426,9.748,10.117,46131,0
2013-10-23,10.277,10.376,10.057,10.277,12906,0
2013-10-24,10.426,10.975,10.426,10.775,50234,0
2013-10-25,10.865,11.224,10.725,11.015,30600,0
2013-10-28,10.686,11.374,10.686,11.264,7035,0
2013-10-29,11.075,11.354,10.476,10.566,26332,0
2013-10-30,10.586,10.955,10.576,10.676,8007,0
2013-10-31,10.686,10.925,10.586,10.775,4210,0
2013-11-01,10.875,10.885,10.676,10.795,1653,0
2013-11-04,10.975,11.374,10.626,11.184,15070,0
2013-11-05,10.855,11.474,10.785,10.995,10194,0
2013-11-06,11.065,11.075,10.765,10.835,4477,0
2013-11-07,11.145,11.474,10.775,10.975,73177,0
2013-11-08,10.975,11.025,10.925,11.015,17374,0
2013-11-11,10.805,10.925,10.805,10.915,7149,0
2013-11-12,10.885,10.925,10.875,10.925,7755,0
2013-11-13,10.945,11.374,10.805,10.975,8518,0
2013-11-14,11.025,11.105,10.915,10.925,11479,0
2013-11-15,10.925,10.925,10.825,10.925,3325,0
2013-11-18,10.925,11.145,10.805,11.105,40564,0
2013-11-19,10.995,11.055,10.795,11.025,10418,0
2013-11-20,10.925,10.975,10.845,10.975,5697,0
2013-11-21,10.995,11.055,10.825,11.055,9840,0
2013-11-22,10.985,10.995,10.935,10.975,4179,0
2013-11-25,11.035,11.065,10.955,10.965,4819,0
2013-11-26,11.025,11.184,10.825,10.985,25245,0
2013-11-27,11.075,11.194,11.025,11.194,6269,0
2013-11-29,11.514,11.514,11.224,11.424,1523,0
2013-12-02,11.474,11.743,10.985,11.214,10371,0
2013-12-03,11.364,11.364,11.154,11.274,5354,0
2013-12-04,11.354,11.474,11.184,11.354,6838,0
2013-12-05,11.434,11.524,11.274,11.524,56267,0
2013-12-06,11.474,11.524,11.474,11.504,28362,0
2013-12-09,11.524,11.524,11.474,11.474,12122,0
2013-12-10,11.524,11.524,11.474,11.474,9796,0
2013-12-11,11.424,11.574,11.424,11.474,7246,0
2013-12-12,11.524,11.524,11.474,11.474,9882,0
2013-12-13,11.474,11.504,11.434,11.484,12186,0
2013-12-16,11.524,12.102,11.494,11.933,57531,0
2013-12-17,12.023,12.112,11.873,11.953,29012,0
2013-12-18,12.122,12.162,12.032,12.042,6015,0
2013-12-19,12.122,12.162,11.993,11.993,14123,0
2013-12-20,12.032,12.152,12.003,12.032,8929,0
2013-12-23,12.162,12.432,11.873,12.072,17408,0
2013-12-24,11.893,12.442,11.893,12.372,5348,0
2013-12-26,12.462,12.95,12.452,12.801,14346,0
2013-12-27,12.771,13.21,12.771,13.05,8996,0
2013-12-30,13.13,13.788,13.11,13.769,43901,0
2013-12-31,13.769,13.968,13.669,13.669,36478,0
2014-01-02,13.539,13.838,13.17,13.369,37594,0
2014-01-03,13.34,13.469,13.21,13.32,27445,0
2014-01-06,13.32,13.369,13.2,13.27,17984,0
2014-01-07,13.22,13.28,12.601,12.681,33106,0
2014-01-08,12.561,13.09,12.471,13.01,22223,0
2014-01-09,13.01,13.559,12.821,13.559,18359,0
2014-01-10,13.699,13.778,13.559,13.719,22157,0
2014-01-13,13.719,13.719,13.34,13.669,22035,0
2014-01-14,13.719,13.719,13.06,13.32,15601,0
2014-01-15,13.28,13.569,13.28,13.489,3840,0
2014-01-16,13.569,13.599,13.22,13.31,11490,0
2014-01-17,13.3,13.569,13.07,13.23,8519,0
2014-01-21,13.11,13.32,12.631,12.97,15079,0
2014-01-22,12.881,12.97,12.651,12.831,10172,0
2014-01-23,12.811,12.831,12.222,12.501,13954,0
2014-01-24,12.222,12.551,12.222,12.412,8501,0
2014-01-27,12.003,12.252,11.184,11.613,40930,0
2014-01-28,11.524,12.082,11.524,12.082,8307,0
2014-01-29,12.023,12.242,11.763,12.023,13503,0
2014-01-30,12.003,12.252,11.843,12.023,5608,0
2014-01-31,11.823,12.222,11.823,12.222,15501,0
2014-02-03,12.222,12.222,11.554,11.564,28898,0
2014-02-04,11.484,12.052,11.484,11.973,24959,0
2014-02-05,11.853,12.372,11.793,12.192,17433,0
2014-02-06,12.142,12.501,12.072,12.252,10159,0
2014-02-07,12.521,13.459,12.292,12.721,12423,0
2014-02-10,12.771,12.871,12.581,12.711,8994,0
2014-02-11,12.851,13.21,12.771,13.02,21374,0
2014-02-12,13.17,13.679,13.17,13.419,31578,0
2014-02-13,13.349,13.369,13.12,13.17,12736,0
2014-02-14,13.349,14.617,13.349,13.948,31891,0
2014-02-18,14.008,14.307,13.948,13.978,25934,0
2014-02-19,13.948,14.068,13.948,13.948,11478,0
2014-02-20,13.948,14.317,13.948,14.158,43097,0
2014-02-21,14.267,14.417,13.978,14.417,16275,0
2014-02-24,14.417,15.215,14.267,14.996,89149,0
2014-02-25,14.966,15.215,14.866,14.866,44381,0
2014-02-26,15.016,15.115,14.696,14.856,11283,0
2014-02-27,15.056,15.115,14.647,15.026,8401,0
2014-02-28,15.056,15.125,14.816,14.816,9363,0
2014-03-03,14.627,14.916,14.467,14.916,14951,0
2014-03-04,14.946,15.325,14.886,15.235,15628,0
2014-03-05,15.445,15.445,15.076,15.275,17150,0
2014-03-06,15.435,15.455,15.145,15.315,7826,0
2014-03-07,15.215,15.215,15.016,15.115,16109,0
2014-03-10,15.115,15.115,14.826,14.936,7926,0
2014-03-11,14.547,14.916,14.547,14.916,7271,0
2014-03-12,14.557,14.557,12.781,13.619,44835,0
2014-03-13,13.419,13.699,13.22,13.699,11484,0
2014-03-14,13.519,13.918,13.519,13.868,12592,0
2014-03-17,13.719,13.719,12.422,12.91,103841,0
2014-03-18,12.821,13.21,12.621,13.01,39279,0
2014-03-19,12.97,13.28,12.821,12.97,40557,0
2014-03-20,12.97,13.16,12.92,12.97,32071,0
2014-03-21,12.771,13.16,12.771,12.97,21569,0
2014-03-24,12.97,12.98,12.821,12.831,9887,0
2014-03-25,12.95,12.96,12.023,12.611,22370,0
2014-03-26,12.871,12.92,12.691,12.691,7016,0
2014-03-27,12.761,12.851,12.621,12.691,36491,0
2014-03-28,12.691,12.861,12.671,12.861,6016,0
2014-03-31,12.871,12.871,12.072,12.701,31399,0
2014-04-01,12.631,12.95,12.631,12.791,15211,0
2014-04-02,12.781,12.95,12.691,12.811,16773,0
2014-04-03,12.92,12.92,12.761,12.761,15989,0
2014-04-04,12.771,12.771,12.412,12.631,31308,0
2014-04-07,12.392,12.501,12.023,12.172,18486,0
2014-04-08,12.362,12.571,12.072,12.192,14957,0
2014-04-09,12.272,12.611,12.072,12.442,34276,0
2014-04-10,12.501,12.511,12.132,12.372,4633,0
2014-04-11,12.362,12.551,12.322,12.322,7124,0
2014-04-14,12.521,12.541,12.042,12.152,15623,0
2014-04-15,11.983,12.262,11.983,12.172,7856,0
2014-04-16,12.172,12.412,12.172,12.322,13881,0
2014-04-17,12.272,12.362,12.132,12.292,21168,0
2014-04-21,12.042,12.392,11.983,12.332,11138,0
2014-04-22,12.262,12.332,12.122,12.262,23331,0
2014-04-23,12.212,12.222,12.042,12.042,23519,0
2014-04-24,12.202,12.202,11.973,12.052,23191,0
2014-04-25,11.973,12.202,11.923,12.042,36418,0
2014-04-28,10.157,12.102,10.157,11.993,14662,0
2014-04-29,11.973,12.152,11.933,12.032,16026,0
2014-04-30,11.973,12.072,11.903,11.983,13686,0
2014-05-01,11.983,12.152,11.903,11.983,14176,0
2014-05-02,12.003,12.182,12.003,12.112,13731,0
2014-05-05,12.212,12.861,12.212,12.541,41403,0
2014-05-06,12.571,12.571,11.963,12.272,22138,0
2014-05-07,12.232,12.471,12.162,12.342,25760,0
2014-05-08,12.402,12.462,12.272,12.432,8395,0
2014-05-09,12.152,12.422,12.152,12.242,5521,0
2014-05-12,12.272,12.432,12.032,12.332,30446,0
2014-05-13,12.322,12.322,12.132,12.152,7459,0
2014-05-14,12.122,12.202,11.833,11.873,24989,0
2014-05-15,12.072,12.082,11.943,12.052,5847,0
2014-05-16,11.953,12.082,11.933,12.032,16432,0
2014-05-19,11.983,12.172,11.873,11.883,23469,0
2014-05-20,11.883,12.102,11.883,11.973,6578,0
2014-05-21,12.042,12.052,11.973,11.983,1736,0
2014-05-22,11.873,11.993,11.873,11.883,16420,0
2014-05-23,11.933,12.132,11.933,11.973,1778,0
2014-05-27,12.023,12.162,12.023,12.102,6582,0
2014-05-28,12.032,12.172,11.693,12.023,14687,0
2014-05-29,12.023,12.142,11.653,12.072,12097,0
2014-05-30,12.082,12.152,12.072,12.142,8139,0
2014-06-02,12.162,12.172,12.003,12.122,5209,0
2014-06-03,12.003,12.122,12.003,12.122,3242,0
2014-06-04,12.032,12.122,12.032,12.122,3738,0
2014-06-05,12.062,12.112,11.903,12.112,33489,0
2014-06-06,12.112,12.122,11.783,11.943,35898,0
2014-06-09,11.893,12.172,11.853,12.072,7288,0
2014-06-10,12.122,12.172,11.893,12.172,3141,0
2014-06-11,12.112,12.162,11.893,12.152,7270,0
2014-06-12,12.162,12.172,12.072,12.072,5020,0
2014-06-13,12.172,12.222,11.883,12.122,8825,0
2014-06-16,12.192,12.432,12.192,12.312,19738,0
2014-06-17,12.392,12.671,12.332,12.531,12342,0
2014-06-18,12.591,13.22,12.402,13.02,20788,0
2014-06-19,13.1,13.739,13.1,13.459,16367,0
2014-06-20,13.559,13.769,13.29,13.469,16300,0
2014-06-23,13.649,13.769,13.619,13.719,10309,0
2014-06-24,13.579,13.918,13.579,13.609,19334,0
2014-06-25,13.629,13.769,13.15,13.29,25195,0
2014-06-26,13.419,13.679,13.08,13.439,5711,0
2014-06-27,13.519,13.619,13.09,13.27,11623,0
2014-06-30,13.17,13.21,12.97,12.97,9694,0
2014-07-01,12.97,12.98,12.721,12.821,7595,0
2014-07-02,12.881,13.19,12.881,13.1,10925,0
2014-07-03,13.26,13.26,12.93,13.08,1458,0
2014-07-07,13.07,13.07,12.891,13,2864,0
2014-07-08,12.821,12.821,12.471,12.671,9083,0
2014-07-09,12.771,13.1,12.681,13.07,7061,0
2014-07-10,12.671,13.14,12.671,13.07,12084,0
2014-07-11,13.18,13.24,13,13.12,12851,0
2014-07-14,13.27,13.27,12.94,13.12,7288,0
2014-07-15,13.22,13.29,13.11,13.17,1250,0
2014-07-16,13.14,13.15,12.851,13.13,2912,0
2014-07-17,13.17,13.17,12.93,13.12,11378,0
2014-07-18,12.97,13.12,12.92,13.02,11682,0
2014-07-21,12.95,13.09,12.871,13,8543,0
2014-07-22,12.99,13.439,12.97,13.32,11959,0
2014-07-23,13.23,13.23,12.94,13.07,8649,0
2014-07-24,13.07,13.07,12.701,13.02,6597,0
2014-07-25,12.98,12.99,12.91,12.91,1053,0
2014-07-28,13.01,13.03,12.821,12.97,11844,0
2014-07-29,12.97,13.33,12.96,13.17,16615,0
2014-07-30,13.07,13.29,12.93,13.17,9629,0
2014-07-31,13.16,13.469,13.02,13.22,11141,0
2014-08-01,13.2,13.539,13.01,13.16,10050,0
2014-08-04,13.34,13.459,12.94,13.14,24799,0
2014-08-05,12.99,13.379,12.99,13.11,10795,0
2014-08-06,13.08,13.08,12.681,12.791,20937,0
2014-08-07,13.22,13.669,13.17,13.519,65781,0
2014-08-08,13.609,13.619,13.32,13.619,12072,0
2014-08-11,13.659,13.769,13.519,13.619,6182,0
2014-08-12,13.579,13.769,13.509,13.769,11920,0
2014-08-13,13.898,13.908,13.749,13.778,5617,0
2014-08-14,13.689,14.447,13.689,14.208,50385,0
2014-08-15,14.237,14.676,14.237,14.527,27265,0
2014-08-18,14.736,14.746,14.567,14.647,15499,0
2014-08-19,14.587,14.716,13.968,14.277,22731,0
2014-08-20,14.437,14.437,14.118,14.118,7991,0
2014-08-21,14.118,14.118,13.968,13.978,9243,0
2014-08-22,13.968,14.058,13.838,13.838,7770,0
2014-08-25,13.988,13.988,13.848,13.868,11368,0
2014-08-26,13.968,13.968,13.818,13.948,3732,0
2014-08-27,13.958,13.958,13.798,13.828,7433,0
2014-08-28,13.808,13.978,13.808,13.968,6311,0
2014-08-29,14.118,14.118,13.719,13.878,8778,0
2014-09-02,13.878,14.108,13.878,13.968,10596,0
2014-09-03,14.088,14.088,13.888,13.888,8302,0
2014-09-04,13.739,13.908,13.05,13.25,32030,0
2014-09-05,13.379,13.669,13.22,13.649,17205,0
2014-09-08,13.659,13.868,13.26,13.639,4960,0
2014-09-09,13.689,13.908,13.669,13.838,11187,0
2014-09-10,13.818,14.118,13.818,13.998,15842,0
2014-09-11,14.078,14.118,13.818,13.818,16426,0
2014-09-12,13.928,14.068,13.918,13.968,8853,0
2014-09-15,14.038,14.098,13.868,13.938,8427,0
2014-09-16,14.038,14.138,13.918,14.138,11979,0
2014-09-17,14.068,14.098,13.719,13.968,11613,0
2014-09-18,13.928,14.208,13.928,14.208,4169,0
2014-09-19,14.217,14.267,13.798,13.798,10010,0
2014-09-22,13.769,14.118,13.719,13.769,32102,0
2014-09-23,13.968,14.068,13.828,14.018,2482,0
2014-09-24,13.928,14.417,13.828,14.387,9837,0
2014-09-25,14.357,14.417,14.068,14.227,2769,0
2014-09-26,14.058,14.277,13.998,14.008,4748,0
2014-09-29,13.928,14.367,13.868,14.118,13884,0
2014-09-30,14.148,14.287,13.918,14.287,25572,0
2014-10-01,14.168,14.237,13.739,13.769,12229,0
2014-10-02,13.769,14.208,13.769,14.068,13343,0
2014-10-03,13.988,14.208,13.978,14.098,10246,0
2014-10-06,13.998,14.168,13.978,14.048,5092,0
2014-10-07,14.028,14.148,13.968,13.998,1620,0
2014-10-08,13.948,13.948,13.539,13.808,13618,0
2014-10-09,13.719,13.918,13.719,13.778,3234,0
2014-10-10,13.828,13.918,13.569,13.918,30200,0
2014-10-13,13.699,13.699,13.469,13.469,5960,0
2014-10-14,13.469,13.729,13.24,13.27,10619,0
2014-10-15,13.23,13.459,13.19,13.19,48272,0
2014-10-16,13.04,13.599,13.04,13.589,2005,0
2014-10-17,13.589,14.058,13.589,13.968,10518,0
2014-10-20,13.828,13.828,13.729,13.729,3297,0
2014-10-21,13.709,13.778,13.639,13.719,5799,0
2014-10-22,13.918,13.918,13.08,13.23,29632,0
2014-10-23,13.619,13.619,13.379,13.519,7978,0
2014-10-24,13.469,13.569,13.419,13.489,11271,0
2014-10-27,13.359,13.459,13.22,13.32,17574,0
2014-10-28,13.32,13.848,13.32,13.449,4130,0
2014-10-29,13.519,13.709,13.469,13.529,6807,0
2014-10-30,13.32,13.489,12.821,12.821,10035,0
2014-10-31,12.97,13.459,12.97,13.27,11156,0
2014-11-03,13.369,13.459,13.22,13.379,14666,0
2014-11-04,13.439,13.948,13.3,13.32,10586,0
2014-11-05,13.719,13.958,13.479,13.479,16908,0
2014-11-06,13.709,13.958,13.629,13.928,5979,0
2014-11-07,13.788,13.918,13.689,13.759,7847,0
2014-11-10,13.669,13.908,13.639,13.639,7790,0
2014-11-11,13.759,13.928,13.539,13.569,9842,0
2014-11-12,13.729,13.729,13.549,13.659,2447,0
2014-11-13,13.589,13.609,13.16,13.16,16955,0
2014-11-14,13.13,13.24,13.12,13.16,11931,0
2014-11-17,13.16,13.16,12.771,12.831,8874,0
2014-11-18,12.851,13.06,12.591,12.671,16146,0
2014-11-19,12.701,12.701,12.471,12.491,4754,0
2014-11-20,12.501,12.661,12.442,12.661,19535,0
2014-11-21,12.501,13.18,12.501,13.03,29035,0
2014-11-24,13.17,13.18,12.881,12.881,6426,0
2014-11-25,13.02,13.17,12.881,12.96,6517,0
2014-11-26,13.06,13.06,12.641,12.731,10645,0
2014-11-28,12.871,12.91,12.851,12.851,1022,0
2014-12-01,12.94,12.97,12.751,12.811,7066,0
2014-12-02,12.671,12.891,12.671,12.871,932,0
2014-12-03,12.97,13.679,12.96,13.589,16096,0
2014-12-04,13.509,13.609,13.09,13.409,17406,0
2014-12-05,13.489,13.769,13.349,13.369,7963,0
2014-12-08,13.399,13.659,13.32,13.389,5003,0
2014-12-09,13.3,13.539,12.491,13.409,18214,0
2014-12-10,13.34,13.619,13.15,13.17,2911,0
2014-12-11,13.19,13.609,13.19,13.599,5402,0
2014-12-12,13.469,13.469,13.19,13.469,768,0
2014-12-15,13.469,13.469,13.06,13.26,9674,0
2014-12-16,13.449,13.509,13.28,13.469,17907,0
2014-12-17,13.529,13.699,13.529,13.669,7829,0
2014-12-18,13.619,13.759,13.389,13.609,7471,0
2014-12-19,13.479,13.639,13.419,13.539,15699,0
2014-12-22,13.699,13.699,13.459,13.649,1288,0
2014-12-23,13.659,13.808,13.599,13.669,1949,0
2014-12-24,13.529,13.669,13.459,13.649,6158,0
2014-12-26,13.499,13.669,13.469,13.619,10395,0
2014-12-29,13.449,13.778,13.449,13.719,6697,0
2014-12-30,13.808,13.968,13.549,13.938,17357,0
2014-12-31,13.649,13.968,13.479,13.968,2233,0
2015-01-02,13.619,13.968,13.619,13.888,5098,0
2015-01-05,13.988,14.168,13.828,14.168,4258,0
2015-01-06,13.918,14.217,13.739,14.217,2100,0
2015-01-07,14.217,14.217,14.118,14.217,2798,0
2015-01-08,14.208,14.527,14.188,14.467,5509,0
2015-01-09,14.467,14.866,14.467,14.796,5530,0
2015-01-12,14.676,14.966,14.487,14.527,8712,0
2015-01-13,14.806,14.966,14.716,14.916,14102,0
2015-01-14,14.617,14.866,14.617,14.696,10285,0
2015-01-15,14.387,14.517,13.719,13.778,15360,0
2015-01-16,13.778,13.858,13.579,13.689,6332,0
2015-01-20,13.739,13.968,13.719,13.868,5095,0
2015-01-21,14.337,14.387,13.629,13.818,7430,0
2015-01-22,13.719,14.018,13.719,13.968,3376,0
2015-01-23,14.178,14.816,13.808,14.666,16314,0
2015-01-26,14.766,14.766,14.307,14.467,3980,0
2015-01-27,14.617,14.836,14.577,14.786,8293,0
2015-01-28,14.966,15.215,14.916,15.115,15387,0
2015-01-29,14.567,15.145,14.567,14.976,13006,0
2015-01-30,14.816,14.816,14.467,14.467,4624,0
2015-02-02,14.746,14.746,14.267,14.666,7005,0
2015-02-03,14.267,14.776,14.217,14.656,8029,0
2015-02-04,14.217,14.746,14.217,14.447,19706,0
2015-02-05,14.617,14.796,14.277,14.337,9093,0
2015-02-06,14.417,14.507,14.267,14.387,12713,0
2015-02-09,14.227,14.467,14.227,14.457,8042,0
2015-02-10,14.277,14.457,14.227,14.367,6615,0
2015-02-11,14.347,14.517,14.327,14.367,7604,0
2015-02-12,14.437,14.656,14.367,14.656,2820,0
2015-02-13,14.816,14.816,14.567,14.716,3478,0
2015-02-17,14.666,14.666,13.818,14.666,23502,0
2015-02-18,14.656,14.666,14.347,14.467,1797,0
2015-02-19,14.247,14.397,14.158,14.397,14867,0
2015-02-20,14.547,14.617,14.217,14.467,9024,0
2015-02-23,14.188,14.437,13.968,13.978,12053,0
2015-02-24,14.198,14.327,14.018,14.217,4345,0
2015-02-25,13.868,14.018,13.818,13.968,3678,0
2015-02-26,13.928,14.168,13.828,14.168,6667,0
2015-02-27,14.168,14.168,14.018,14.068,2885,0
2015-03-02,14.257,14.257,13.988,14.188,5913,0
2015-03-03,14.198,14.198,13.878,14.008,1503,0
2015-03-04,13.828,13.928,13.818,13.928,601,0
2015-03-05,14.038,14.247,13.948,14.088,5713,0
2015-03-06,14.088,14.178,13.958,14.028,2506,0
2015-03-09,14.198,14.217,13.968,14.018,5312,0
2015-03-10,14.208,14.257,13.958,14.078,7216,0
2015-03-11,14.148,14.257,13.948,13.988,6314,0
2015-03-12,14.217,15.066,14.217,14.766,32173,0
2015-03-13,14.856,14.856,14.637,14.836,8820,0
2015-03-16,14.836,14.966,14.467,14.786,17740,0
2015-03-17,14.976,14.976,14.557,14.786,6314,0
2015-03-18,14.866,15.644,14.776,15.465,26961,0
2015-03-19,15.465,15.564,15.265,15.455,8018,0
2015-03-20,15.165,15.465,15.165,15.345,9021,0
2015-03-23,15.525,15.714,15.385,15.664,21549,0
2015-03-24,15.664,16.353,15.564,16.323,49312,0
2015-03-25,16.412,16.652,16.363,16.512,22451,0
2015-03-26,16.512,16.722,15.964,16.363,37586,0
2015-03-27,16.263,16.263,16.033,16.263,14834,0
2015-03-30,16.263,16.652,16.263,16.582,39590,0
2015-03-31,16.452,17.271,16.452,17.131,30331,0
2015-04-01,17.241,17.46,16.981,17.36,34779,0
2015-04-02,17.211,17.749,17.211,17.66,127190,0
2015-04-06,17.809,19.356,17.809,18.607,301588,0
2015-04-07,19.007,19.126,18.218,18.228,58926,0
2015-04-08,18.418,18.957,17.719,18.957,47408,0
2015-04-09,18.957,19.356,18.228,18.378,50785,0
2015-04-10,18.488,18.927,18.428,18.687,23053,0
2015-04-13,18.687,19.206,18.288,18.847,88502,0
2015-04-14,19.007,19.007,18.228,18.707,40693,0
2015-04-15,18.258,19.196,18.258,18.458,25755,0
2015-04-16,18.657,18.847,18.528,18.797,22284,0
2015-04-17,18.887,18.897,18.468,18.647,26861,0
2015-04-20,18.787,19.196,18.757,19.027,65494,0
2015-04-21,19.106,19.835,19.056,19.655,37369,0
2015-04-22,19.655,19.845,19.206,19.505,26834,0
2015-04-23,19.456,19.456,19.116,19.116,17841,0
2015-04-24,19.156,19.156,18.757,19.156,58938,0
2015-04-27,19.456,20.473,19.156,19.875,125486,0
2015-04-28,20.084,21.162,19.954,21.162,152338,0
2015-04-29,21.77,21.95,21.371,21.9,135509,0
2015-04-30,21.95,21.95,20.982,21.83,65750,0
2015-05-01,21.581,21.8,21.102,21.72,50215,0
2015-05-04,21.95,21.95,21.68,21.71,66953,0
2015-05-05,21.92,21.92,21.052,21.431,51016,0
2015-05-06,21.471,21.631,20.952,21.501,36837,0
2015-05-07,21.73,22.738,21.202,22.179,117293,0
2015-05-08,22.578,23.446,22.429,23.047,163874,0
2015-05-11,23.716,24.344,21.361,21.95,161067,0
2015-05-12,21.521,22.449,21.521,22.149,145195,0
2015-05-13,22.548,24.155,22.279,23.746,206331,0
2015-05-14,24.085,24.943,23.726,24.674,293269,0
2015-05-15,25.113,25.432,24.654,24.743,172788,0
2015-05-18,25.731,25.941,24.743,25.392,307649,0
2015-05-19,25.093,25.901,24.793,25.542,178220,0
2015-05-20,25.761,25.941,25.083,25.941,150468,0
2015-05-21,26.19,27.437,26.13,27.268,235938,0
2015-05-22,27.437,27.936,26.978,27.437,199054,0
2015-05-26,27.537,27.537,24.294,25.292,328038,0
2015-05-27,25.582,26.4,24.953,26.16,125787,0
2015-05-28,26.17,27.268,25.951,26.988,126251,0
2015-05-29,27.188,27.188,24.444,25.951,192940,0
2015-06-01,26.17,27.218,25.701,27.218,184150,0
2015-06-02,27.138,27.268,26.05,26.908,168637,0
2015-06-03,26.988,28.116,26.569,27.986,301187,0
2015-06-04,28.016,28.126,27.328,28.126,137915,0
2015-06-05,28.126,28.425,27.437,28.335,115664,0
2015-06-08,28.405,28.615,27.637,28.186,211783,0
2015-06-09,28.126,28.415,27.966,28.345,98696,0
2015-06-10,28.255,28.615,28.136,28.485,90496,0
2015-06-11,28.884,28.884,27.836,28.395,150969,0
2015-06-12,28.096,28.485,27.886,28.275,87199,0
2015-06-15,27.088,27.886,24.504,25.991,354208,0
2015-06-16,25.991,25.991,22.948,23.097,484204,0
2015-06-17,22.768,24.544,22.708,23.965,199555,0
2015-06-18,23.965,24.145,21.072,22.908,415448,0
2015-06-19,22.628,23.367,21.95,23.297,228822,0
2015-06-22,23.287,24.314,23.067,23.885,186626,0
2015-06-23,23.885,24.095,23.217,23.506,94273,0
2015-06-24,23.337,23.656,22.738,23.057,95819,0
2015-06-25,22.568,23.277,22.489,23.197,109349,0
2015-06-26,23.077,23.167,22.129,22.439,632142,0
2015-06-29,19.605,22.199,19.356,21.68,165778,0
2015-06-30,21.99,22.967,21.76,22.788,104736,0
2015-07-01,23.347,23.347,22.139,22.229,82588,0
2015-07-02,22.06,22.099,20.034,20.413,109550,0
2015-07-06,19.964,21.421,19.964,20.663,203464,0
2015-07-07,20.124,20.353,19.216,20.134,115864,0
2015-07-08,19.984,20.593,19.635,20.473,91609,0
2015-07-09,20.353,20.573,19.954,20.254,66752,0
2015-07-10,20.573,21.221,20.274,20.802,63745,0
2015-07-13,20.792,21.371,20.094,20.373,75673,0
2015-07-14,20.184,20.892,20.064,20.713,52137,0
2015-07-15,20.523,20.523,20.014,20.014,57100,0
2015-07-16,20.324,21.76,20.104,21.112,79582,0
2015-07-17,21.092,21.092,20.114,20.543,47609,0
2015-07-20,20.343,20.473,19.306,20.363,100830,0
2015-07-21,20.104,20.613,20.044,20.443,39390,0
2015-07-22,20.443,20.473,19.685,19.835,56228,0
2015-07-23,19.775,20.264,19.436,20.254,48811,0
2015-07-24,20.004,20.104,18.757,18.887,91208,0
2015-07-27,18.687,19.326,18.328,18.448,44602,0
2015-07-28,18.398,18.757,17.929,18.627,105541,0
2015-07-29,18.428,19.376,18.428,19.196,43199,0
2015-07-30,19.186,19.565,18.907,19.555,41094,0
2015-07-31,19.815,19.815,18.597,19.036,47508,0
2015-08-03,18.568,19.136,17.779,17.979,73632,0
2015-08-04,17.869,18.418,17.65,18.029,33075,0
2015-08-05,18.358,18.847,18.079,18.777,72465,0
2015-08-06,18.687,18.687,17.879,18.059,31577,0
2015-08-07,17.909,18.069,17.46,17.66,41996,0
2015-08-10,18.717,20.942,18.717,20.663,112857,0
2015-08-11,19.585,20.713,19.585,20.713,62737,0
2015-08-12,20.713,21.581,19.885,21.341,79381,0
2015-08-13,21.301,22.299,21.052,21.371,49914,0
2015-08-14,21.85,22.02,20.423,21.96,59436,0
2015-08-17,21.94,22.439,21.501,21.86,43900,0
2015-08-18,21.581,21.72,20.533,20.613,34078,0
2015-08-19,20.802,20.802,19.974,20.363,53422,0
2015-08-20,20.234,20.623,19.775,19.875,32775,0
2015-08-21,19.755,20.373,19.276,20.184,38287,0
2015-08-24,19.276,20.334,18.917,19.336,78086,0
2015-08-25,19.625,19.675,19.206,19.336,45404,0
2015-08-26,19.795,20.244,18.657,19.745,57231,0
2015-08-27,19.675,20.493,19.406,20.274,52820,0
2015-08-28,20.044,21.7,20.014,21.7,55326,0
2015-08-31,21.581,21.97,21.481,21.8,64447,0
2015-09-01,21.481,21.68,19.835,19.974,37185,0
2015-09-02,20.373,20.373,19.007,19.984,43900,0
2015-09-03,19.735,19.954,19.495,19.515,29668,0
2015-09-04,19.316,19.535,19.066,19.386,36583,0
2015-09-08,19.725,20.104,19.326,19.904,47208,0
2015-09-09,20.234,20.234,19.136,19.216,26059,0
2015-09-10,19.136,20.044,19.136,20.044,30337,0
2015-09-11,19.735,19.835,19.286,19.416,28264,0
2015-09-14,19.346,19.346,19.046,19.086,30770,0
2015-09-15,19.276,19.755,19.096,19.515,15435,0
2015-09-16,19.505,19.655,19.216,19.456,18643,0
2015-09-17,19.336,20.044,19.336,19.785,39316,0
2015-09-18,19.446,19.914,18.957,19.266,102935,0
2015-09-21,19.515,19.515,18.458,18.707,47809,0
2015-09-22,17.959,18.777,17.959,18.578,32274,0
2015-09-23,18.488,18.498,18.079,18.218,25348,0
2015-09-24,18.149,19.256,18.069,19.166,37559,0
2015-09-25,19.376,19.376,17.65,17.769,33777,0
2015-09-28,17.729,17.729,16.822,17.42,35475,0
2015-09-29,17.32,18.827,17.29,18.767,43098,0
2015-09-30,18.637,18.877,17.33,18.408,67354,0
2015-10-01,18.528,18.927,18.208,18.757,23854,0
2015-10-02,18.697,18.867,18.119,18.568,23754,0
2015-10-05,18.508,18.867,18.428,18.667,30654,0
2015-10-06,18.827,19.096,18.827,19.027,23554,0
2015-10-07,19.076,20.403,19.076,19.984,32946,0
2015-10-08,20.004,20.443,19.705,20.423,13631,0
2015-10-09,20.593,20.593,19.755,20.184,18141,0
2015-10-12,19.755,19.964,19.396,19.615,12868,0
2015-10-13,19.635,20.144,19.396,19.465,14633,0
2015-10-14,19.436,19.605,18.857,18.997,14734,0
2015-10-15,18.977,19.735,18.558,19.705,22151,0
2015-10-16,19.695,19.695,19.096,19.116,13531,0
2015-10-19,19.096,19.805,18.927,19.655,17241,0
2015-10-20,19.705,19.944,19.376,19.755,17640,0
2015-10-21,19.855,19.924,19.456,19.475,14734,0
2015-10-22,19.366,20.034,19.366,19.595,27062,0
2015-10-23,19.695,20.184,19.376,20.084,23654,0
2015-10-26,20.054,20.433,20.054,20.413,14132,0
2015-10-27,20.274,20.274,19.216,19.376,78279,0
2015-10-28,19.685,20.703,19.685,20.673,27262,0
2015-10-29,20.343,20.633,19.595,19.775,24756,0
2015-10-30,19.595,20.144,19.555,19.994,33176,0
2015-11-02,20.104,21.441,19.944,21.411,33103,0
2015-11-03,21.441,21.93,19.954,21.92,33931,0
2015-11-04,21.95,21.95,20.154,21.182,29956,0
2015-11-05,17.959,17.959,15.235,15.574,197150,0
2015-11-06,15.744,16.213,14.736,14.966,133705,0
2015-11-09,14.966,15.604,14.766,15.335,50116,0
2015-11-10,15.076,15.505,15.076,15.315,14533,0
2015-11-11,15.265,15.315,14.766,15.086,47007,0
2015-11-12,14.886,15.125,14.487,14.547,44101,0
2015-11-13,14.357,14.666,14.217,14.227,41996,0
2015-11-16,14.267,14.577,13.918,14.507,61741,0
2015-11-17,14.567,14.597,13.469,13.659,48811,0
2015-11-18,13.888,14.158,13.379,14.128,42296,0
2015-11-19,14.277,14.277,13.469,13.529,27964,0
2015-11-20,13.519,13.659,12.881,13.449,78178,0
2015-11-23,13.26,13.749,13.23,13.409,31572,0
2015-11-24,13.559,13.599,13.409,13.519,14834,0
2015-11-25,13.359,13.978,13.28,13.769,22151,0
2015-11-27,13.639,13.898,13.469,13.788,4009,0
2015-11-30,13.818,14.467,13.818,14.217,31672,0
2015-12-01,14.367,14.666,13.928,14.637,19705,0
2015-12-02,14.557,14.686,13.998,14.208,21860,0
2015-12-03,14.227,14.247,13.469,13.509,20175,0
2015-12-04,13.419,13.419,12.561,12.571,132903,0
2015-12-07,12.601,12.691,11.973,12.212,51518,0
2015-12-08,11.973,12.172,11.364,11.673,32003,0
2015-12-09,11.693,12.132,11.484,11.584,33476,0
2015-12-10,11.613,11.743,11.354,11.474,43499,0
2015-12-11,11.164,11.414,10.975,11.164,75171,0
2015-12-14,11.324,12.162,11.164,12.092,94949,0
2015-12-15,12.072,12.402,11.913,12.332,32374,0
2015-12-16,12.412,12.871,12.412,12.731,28064,0
2015-12-17,13.07,13.07,12.222,12.471,21449,0
2015-12-18,12.481,12.97,12.222,12.97,57130,0
2015-12-21,13.06,13.06,12.192,12.691,39791,0
2015-12-22,12.661,12.701,12.511,12.631,27247,0
2015-12-23,12.631,13.349,12.631,13.29,25759,0
2015-12-24,13.15,13.265,13.11,13.12,5997,0
2015-12-28,13.34,13.369,12.731,12.821,20655,0
2015-12-29,12.98,13.456,12.721,13.34,28332,0
2015-12-30,13.34,13.34,12.791,12.791,19570,0
2015-12-31,13.16,13.16,12.771,12.801,39194,0
2016-01-04,12.721,12.731,11.873,12.222,50221,0
2016-01-05,12.372,12.372,11.693,11.793,32170,0
2016-01-06,11.703,11.823,11.394,11.603,30449,0
2016-01-07,11.344,11.474,10.705,10.815,33682,0
2016-01-08,10.735,10.735,9.987,9.997,48711,0
2016-01-11,10.047,10.103,9.788,9.818,44405,0
2016-01-12,9.977,10.002,9.3786,9.648,48716,0
2016-01-13,9.788,9.788,9.2489,9.4284,38955,0
2016-01-14,9.4883,10.197,9.4384,10.037,19202,0
2016-01-15,9.728,9.927,9.4783,9.738,27123,0
2016-01-19,9.828,9.957,9.4983,9.818,32775,0
2016-01-20,9.708,10.277,9.3786,10.097,39903,0
2016-01-21,10.197,10.456,10.077,10.366,17813,0
2016-01-22,10.546,10.805,10.356,10.576,20066,0
2016-01-25,10.516,10.576,10.142,10.227,23973,0
2016-01-26,10.426,10.456,10.027,10.306,17953,0
2016-01-27,10.286,10.526,10.012,10.097,20935,0
2016-01-28,10.406,10.406,10.117,10.277,14108,0
2016-01-29,10.227,10.89,10.227,10.805,23662,0
2016-02-01,10.825,10.875,10.356,10.706,16573,0
2016-02-02,10.546,10.905,10.386,10.606,16165,0
2016-02-03,10.795,10.855,10.257,10.636,16675,0
2016-02-04,10.696,11.274,10.686,10.755,19686,0
2016-02-05,10.775,11.254,10.576,10.576,21969,0
2016-02-08,10.486,10.486,10.217,10.257,33439,0
2016-02-09,10.257,10.257,10.057,10.127,29248,0
2016-02-10,10.267,10.669,9.967,9.977,48255,0
2016-02-11,9.688,10.047,9.2089,9.897,38055,0
2016-02-12,10.027,10.316,9.628,10.277,11110,0
2016-02-16,10.476,10.835,10.267,10.825,19522,0
2016-02-17,10.835,11.035,10.835,10.955,15969,0
2016-02-18,10.955,11.005,10.775,10.985,22247,0
2016-02-19,10.965,11.075,10.716,10.965,16098,0
2016-02-22,11.125,11.783,11.055,11.663,24019,0
2016-02-23,11.454,11.583,11.194,11.324,26154,0
2016-02-24,11.125,11.524,10.795,11.404,21272,0
2016-02-25,11.414,11.514,10.975,11.035,23834,0
2016-02-26,11.075,11.574,11.075,11.464,18286,0
2016-02-29,11.404,11.593,11.264,11.354,19393,0
2016-03-01,11.484,11.484,11.314,11.454,17371,0
2016-03-02,11.344,11.723,11.277,11.683,9411,0
2016-03-03,11.733,12.102,11.633,12.003,26026,0
2016-03-04,12.032,12.821,11.793,12.751,23647,0
2016-03-07,12.711,13.22,12.651,13.1,22205,0
2016-03-08,12.99,13,12.541,12.541,22332,0
2016-03-09,12.561,12.781,12.505,12.771,10563,0
2016-03-10,12.771,12.771,11.733,11.913,27593,0
2016-03-11,11.973,12.432,11.763,12.412,24496,0
2016-03-14,12.422,12.422,12.222,12.322,22301,0
2016-03-15,12.422,12.422,12.152,12.232,14709,0
2016-03-16,12.122,12.122,11.933,12.003,7881,0
2016-03-17,12.092,12.422,12.092,12.342,16301,0
2016-03-18,12.322,12.491,12.232,12.322,35942,0
2016-03-21,12.322,12.471,12.292,12.322,22584,0
2016-03-22,12.312,12.491,12.292,12.322,18384,0
2016-03-23,12.242,12.452,12.008,12.092,32163,0
2016-03-24,12.082,12.142,11.983,12.092,17814,0
2016-03-28,12.392,12.392,12.072,12.122,26674,0
2016-03-29,12.122,13.16,12.122,13.03,21476,0
2016-03-30,13.359,13.359,12.811,12.901,30214,0
2016-03-31,12.91,12.92,12.452,12.452,21755,0
2016-04-01,12.212,12.412,12.132,12.202,15660,0
2016-04-04,12.382,12.382,11.733,11.823,18826,0
2016-04-05,11.863,12.013,11.384,11.514,24441,0
2016-04-06,11.574,11.584,11.244,11.504,13563,0
2016-04-07,11.444,11.653,11.284,11.414,23462,0
2016-04-08,11.314,11.499,10.975,11.045,26102,0
2016-04-11,11.224,11.234,10.935,10.955,17352,0
2016-04-12,10.945,11.224,10.79,11.005,39304,0
2016-04-13,11.145,11.145,10.785,10.925,25742,0
2016-04-14,10.935,10.935,10.835,10.865,13535,0
2016-04-15,10.885,10.935,10.725,10.745,20119,0
2016-04-18,10.706,10.915,10.626,10.845,63606,0
2016-04-19,10.935,11.334,10.888,11.204,22796,0
2016-04-20,11.224,11.564,11.065,11.424,43538,0
2016-04-21,11.304,11.514,11.304,11.434,12791,0
2016-04-22,11.494,11.813,11.494,11.723,17048,0
2016-04-25,11.773,11.913,11.454,11.743,19149,0
2016-04-26,11.823,12.052,11.823,12.023,26430,0
2016-04-27,11.993,12.382,11.673,12.152,47224,0
2016-04-28,12.112,12.372,11.993,12.102,41100,0
2016-04-29,12.072,12.072,11.623,11.703,23779,0
2016-05-02,11.673,11.673,11.261,11.444,31651,0
2016-05-03,11.424,11.424,11.055,11.314,27743,0
2016-05-04,11.424,12.422,11.204,12.422,266703,0
2016-05-05,12.302,12.302,11.224,11.354,43350,0
2016-05-06,11.354,11.59,11.294,11.434,33869,0
2016-05-09,11.723,12.881,11.504,12.212,55234,0
2016-05-10,12.362,13.419,12.362,13.22,65385,0
2016-05-11,13.13,13.16,12.232,12.332,42351,0
2016-05-12,12.501,12.97,12.072,12.771,35783,0
2016-05-13,12.681,12.96,12.651,12.93,16679,0
2016-05-16,12.831,13.065,12.222,12.481,28416,0
2016-05-17,12.352,12.561,11.743,11.853,51018,0
2016-05-18,11.973,12.162,11.863,11.973,13341,0
2016-05-19,11.923,11.953,11.514,11.853,21471,0
2016-05-20,11.973,12.611,11.973,12.292,19596,0
2016-05-23,12.142,12.631,12.013,12.342,28815,0
2016-05-24,12.292,12.771,12.292,12.771,22442,0
2016-05-25,12.701,13.399,12.701,13.06,34674,0
2016-05-26,13.359,13.359,12.831,12.97,13809,0
2016-05-27,12.91,13.103,12.402,12.651,32360,0
2016-05-31,12.651,12.87,12.452,12.581,38402,0
2016-06-01,12.452,12.97,12.377,12.871,14923,0
2016-06-02,12.871,12.871,12.531,12.771,12446,0
2016-06-03,12.821,12.821,12.342,12.501,18464,0
2016-06-06,12.462,12.99,12.442,12.851,36028,0
2016-06-07,12.841,13.469,12.841,13.389,58367,0
2016-06-08,13.459,13.472,12.881,13.28,31423,0
2016-06-09,13.19,13.28,12.821,12.881,32585,0
2016-06-10,12.661,12.901,12.541,12.711,16312,0
2016-06-13,12.711,13.22,12.711,13.13,33401,0
2016-06-14,13.17,13.29,12.801,12.91,24566,0
2016-06-15,12.98,13.22,12.881,13,19979,0
2016-06-16,12.831,13.12,12.722,13,39605,0
2016-06-17,13.05,13.439,12.95,13.399,46768,0
2016-06-20,13.689,13.888,13.396,13.629,55062,0
2016-06-21,13.649,13.749,13.16,13.579,52063,0
2016-06-22,13.689,14.347,12.97,13.11,101232,0
2016-06-23,13.31,14.307,13.25,14.277,75180,0
2016-06-24,13.469,13.759,13.095,13.419,657753,0
2016-06-27,13.349,13.689,12.801,13.27,73496,0
2016-06-28,13.659,13.952,13.03,13.23,69707,0
2016-06-29,13.369,13.629,12.97,12.97,51845,0
2016-06-30,13.13,13.759,13.09,13.619,50940,0
2016-07-01,13.669,14.213,13.669,14.188,55306,0
2016-07-05,14.297,14.297,13.653,14.118,46642,0
2016-07-06,14.148,14.347,13.599,14.188,25816,0
2016-07-07,14.178,14.336,14.018,14.048,31595,0
2016-07-08,14.247,14.267,14.008,14.217,33938,0
2016-07-11,14.158,14.327,14.008,14.048,37783,0
2016-07-12,14.227,14.332,13.978,14.058,31911,0
2016-07-13,13.968,14.178,12.481,13.928,109968,0
2016-07-14,14.227,14.437,13.878,14.208,30010,0
2016-07-15,14.317,14.721,14.008,14.397,46202,0
2016-07-18,14.607,14.796,14.297,14.427,48802,0
2016-07-19,14.367,14.637,13.948,14.108,45962,0
2016-07-20,14.078,14.958,14.078,14.826,122025,0
2016-07-21,14.846,15.564,14.806,15.155,86819,0
2016-07-22,15.285,15.814,15.026,15.345,84285,0
2016-07-25,15.515,16.233,15.455,15.724,90904,0
2016-07-26,15.954,16.692,15.874,16.193,102035,0
2016-07-27,16.313,17.091,16.003,17.071,80041,0
2016-07-28,17.041,17.211,16.313,16.532,103073,0
2016-07-29,16.492,16.722,15.884,15.884,50138,0
2016-08-01,15.714,16.602,15.674,16.263,159939,0
2016-08-02,16.432,16.622,15.904,16.193,33821,0
2016-08-03,16.333,16.462,16.223,16.303,9513,0
2016-08-04,16.313,16.722,16.073,16.113,54613,0
2016-08-05,16.293,16.841,16.26,16.323,30208,0
2016-08-08,16.173,16.662,16.098,16.402,47989,0
2016-08-09,14.866,14.866,13.479,13.579,160457,0
2016-08-10,13.529,13.659,12.731,12.94,163481,0
2016-08-11,13,13.07,12.821,12.95,48131,0
2016-08-12,13,13.1,12.481,12.711,63270,0
2016-08-15,12.471,13.21,11.833,13.13,145099,0
2016-08-16,13.19,13.818,13.06,13.649,102729,0
2016-08-17,13.818,14.005,13.507,13.918,157774,0
2016-08-18,14.068,14.068,13.619,13.988,110237,0
2016-08-19,13.928,14.347,13.569,14.237,126049,0
2016-08-22,14.367,14.706,13.878,14.627,135390,0
2016-08-23,14.627,15.006,14.227,14.647,148246,0
2016-08-24,14.686,15.095,14.297,14.347,110995,0
2016-08-25,14.647,14.916,14.247,14.607,99683,0
2016-08-26,14.686,14.706,13.664,13.828,67672,0
2016-08-29,13.968,14.756,13.858,14.676,91685,0
2016-08-30,14.557,14.986,14.327,14.826,72831,0
2016-08-31,14.527,14.826,14.527,14.617,35417,0
2016-09-01,14.647,14.986,14.267,14.956,110149,0
2016-09-02,14.916,15.285,14.427,15.125,158146,0
2016-09-06,15.046,15.105,14.397,14.976,179803,0
2016-09-07,14.796,15.175,14.517,15.026,133294,0
2016-09-08,14.666,15.574,14.666,15.175,95842,0
2016-09-09,15.115,15.385,14.956,15.195,74261,0
2016-09-12,15.036,15.17,14.716,14.746,156350,0
2016-09-13,14.766,14.861,14.327,14.497,71490,0
2016-09-14,14.317,14.816,14.231,14.577,77293,0
2016-09-15,14.597,15.006,14.237,14.966,66594,0
2016-09-16,14.806,15.095,14.527,14.686,39913,0
2016-09-19,14.906,15.664,14.497,15.534,114735,0
2016-09-20,15.584,16.063,15.006,15.534,72659,0
2016-09-21,15.674,16.103,15.525,15.804,30496,0
2016-09-22,15.814,15.964,15.634,15.884,74190,0
2016-09-23,15.774,16.013,15.674,15.954,20929,0
2016-09-26,15.754,15.894,15.554,15.574,83093,0
2016-09-27,15.744,15.914,15.245,15.894,51658,0
2016-09-28,15.954,16.163,15.455,16.163,47874,0
2016-09-29,16.053,16.602,16.053,16.522,56523,0
2016-09-30,16.522,16.993,16.213,16.861,80231,0
2016-10-03,16.951,17.368,16.722,17.241,78194,0
2016-10-04,17.111,18.104,16.816,17.999,252752,0
2016-10-05,17.809,18.288,17.37,18.129,62952,0
2016-10-06,18.139,18.717,17.719,18.717,223006,0
2016-10-07,18.578,18.947,18.278,18.797,140033,0
2016-10-10,18.917,19.426,18.677,19.206,85394,0
2016-10-11,19.116,19.585,18.527,18.677,147842,0
2016-10-12,18.518,19.096,18.208,18.936,79881,0
2016-10-13,18.757,18.907,18.378,18.867,37937,0
2016-10-14,18.967,19.007,18.558,18.697,58539,0
2016-10-17,18.727,18.937,18.41,18.737,41808,0
2016-10-18,19.076,19.076,18.079,18.238,45859,0
2016-10-19,18.258,18.358,17.959,18.208,32882,0
2016-10-20,18.238,18.867,18.22,18.867,30041,0
2016-10-21,18.637,18.697,18.019,18.119,34132,0
2016-10-24,18.198,18.607,17.62,17.719,33876,0
2016-10-25,17.829,18.039,17.715,17.929,48767,0
2016-10-26,17.759,17.959,17.702,17.799,23365,0
2016-10-27,17.999,18.019,17.49,17.63,39992,0
2016-10-28,17.769,17.769,17.241,17.261,30631,0
2016-10-31,17.271,17.49,17.071,17.38,21423,0
2016-11-01,17.69,17.939,17.332,17.869,42485,0
2016-11-02,17.61,17.919,17.54,17.63,30483,0
2016-11-03,16.313,16.612,13.522,13.649,135360,0
2016-11-04,13.569,14.607,13.569,14.367,77897,0
2016-11-07,14.417,14.966,14.158,14.946,50511,0
2016-11-08,14.936,15.461,14.706,15.295,41538,0
2016-11-09,14.876,15.614,13.968,15.534,32680,0
2016-11-10,15.564,16.013,15.145,15.355,43567,0
2016-11-11,15.245,15.465,14.966,15.395,38167,0
2016-11-14,15.435,16.213,15.355,15.993,56041,0
2016-11-15,15.934,16.163,15.874,16.043,58720,0
2016-11-16,16.023,16.313,15.874,16.153,28638,0
2016-11-17,16.033,16.223,15.834,15.914,35300,0
2016-11-18,15.834,16.203,15.714,15.993,28063,0
2016-11-21,16.053,16.353,15.834,16.113,15179,0
2016-11-22,16.143,16.682,15.993,16.353,39868,0
2016-11-23,16.193,16.632,16.163,16.253,32792,0
2016-11-25,16.253,16.353,16.083,16.253,11748,0
2016-11-28,16.263,16.333,15.864,16.213,37770,0
2016-11-29,16.113,17.201,16.093,16.861,31189,0
2016-11-30,16.941,17.29,15.904,15.914,84959,0
2016-12-01,16.063,16.871,15.475,16.552,93231,0
2016-12-02,16.462,17.261,16.213,16.313,93495,0
2016-12-05,16.273,16.662,15.515,15.754,78706,0
2016-12-06,15.654,16.512,15.624,16.373,42466,0
2016-12-07,16.243,17.041,16.243,16.752,47887,0
2016-12-08,16.702,17.186,16.638,16.752,27740,0
2016-12-09,16.832,17.36,16.832,16.871,47560,0
2016-12-12,16.871,17.051,16.871,16.981,23587,0
2016-12-13,16.961,17.34,16.856,17.021,14530,0
2016-12-14,16.961,17.36,16.861,16.911,11481,0
2016-12-15,17.011,17.35,16.901,17.28,26362,0
2016-12-16,17.261,17.52,17.211,17.46,42327,0
2016-12-19,17.46,17.66,17.46,17.52,18016,0
2016-12-20,17.49,17.718,17.49,17.64,17915,0
2016-12-21,17.67,17.999,17.61,17.68,38462,0
2016-12-22,17.65,17.909,17.101,17.201,11614,0
2016-12-23,17.271,17.36,16.941,17.34,16553,0
2016-12-27,17.271,17.34,17.131,17.211,11666,0
2016-12-28,17.081,17.221,16.851,17.061,21805,0
2016-12-29,17.021,17.261,16.871,17.261,24099,0
2016-12-30,17.031,17.211,16.762,17.071,16580,0
2017-01-03,17.051,17.106,16.383,16.532,20056,0
2017-01-04,16.462,16.951,16.462,16.652,17432,0
2017-01-05,16.752,17.171,16.752,16.981,29967,0
2017-01-06,17.141,17.231,16.612,16.802,17551,0
2017-01-09,16.722,17.021,16.293,16.293,22813,0
2017-01-10,16.422,16.627,16.213,16.602,15111,0
2017-01-11,16.562,16.715,16.153,16.522,17103,0
2017-01-12,16.482,16.876,15.814,15.824,15353,0
2017-01-13,15.814,15.954,15.714,15.754,17875,0
2017-01-17,15.724,15.813,15.714,15.714,10158,0
2017-01-18,15.784,15.86,15.714,15.774,21294,0
2017-01-19,15.714,15.734,15.021,15.574,59264,0
2017-01-20,15.574,15.944,15.574,15.704,15261,0
2017-01-23,15.734,15.964,15.662,15.684,14408,0
2017-01-24,15.774,15.964,15.664,15.874,12193,0
2017-01-25,15.964,15.964,15.744,15.814,6438,0
2017-01-26,15.824,15.964,15.774,15.904,21991,0
2017-01-27,15.914,15.964,15.584,15.764,5606,0
2017-01-30,15.704,15.854,15.285,15.505,13097,0
2017-01-31,15.355,15.554,15.305,15.385,21337,0
2017-02-01,15.544,15.784,15.29,15.375,8253,0
2017-02-02,15.375,15.455,15.215,15.215,16405,0
2017-02-03,15.365,15.365,14.946,15.056,17800,0
2017-02-06,14.497,15.235,14.497,14.966,13817,0
2017-02-07,15.036,15.155,14.676,14.676,18742,0
2017-02-08,14.656,14.666,14.387,14.427,19570,0
2017-02-09,14.467,14.806,14.417,14.587,20345,0
2017-02-10,14.447,15.792,14.447,15.744,38378,0
2017-02-13,15.804,15.804,15.475,15.485,16992,0
2017-02-14,15.594,15.774,15.425,15.754,23412,0
2017-02-15,15.674,15.914,15.674,15.854,12095,0
2017-02-16,15.804,16.702,15.525,16.442,35033,0
2017-02-17,16.402,16.642,16.108,16.283,13125,0
2017-02-21,16.238,16.572,16.238,16.472,15482,0
2017-02-22,16.472,16.818,16.183,16.422,17003,0
2017-02-23,16.462,16.462,15.964,15.973,13374,0
2017-02-24,15.964,16.492,15.854,15.884,9513,0
2017-02-27,15.884,16.313,15.884,16.163,19734,0
2017-02-28,16.812,16.812,15.814,16.153,14950,0
2017-03-01,16.363,16.612,16.163,16.303,22765,0
2017-03-02,16.253,16.283,15.904,15.983,16862,0
2017-03-03,15.934,16.238,15.744,16.103,11111,0
2017-03-06,15.983,16.103,15.564,15.594,31509,0
2017-03-07,15.664,15.904,15.619,15.784,20082,0
2017-03-08,15.914,15.944,15.335,15.335,10591,0
2017-03-09,15.455,15.904,15.305,15.355,9510,0
2017-03-10,15.475,15.844,15.445,15.604,11983,0
2017-03-13,15.754,15.944,15.26,15.734,11738,0
2017-03-14,15.694,15.694,15.305,15.415,7888,0
2017-03-15,15.455,15.964,15.435,15.644,21336,0
2017-03-16,15.684,16.223,15.684,16.073,12631,0
2017-03-17,16.043,16.652,15.978,16.452,29740,0
2017-03-20,16.333,16.482,16.073,16.093,10841,0
2017-03-21,16.193,16.622,15.764,16.383,15929,0
2017-03-22,16.263,16.612,15.914,16.472,14334,0
2017-03-23,16.512,16.712,16.293,16.577,10104,0
2017-03-24,16.702,16.702,16.143,16.552,21487,0
2017-03-27,16.283,16.642,16.193,16.293,18617,0
2017-03-28,16.402,17.879,16.073,17.52,50864,0
2017-03-29,17.7,18.009,17.081,17.66,55600,0
2017-03-30,17.62,18.069,17.36,17.999,9129,0
2017-03-31,17.829,18.149,17.3,17.789,10663,0
2017-04-03,17.65,17.65,17.111,17.181,4796,0
2017-04-04,17.181,17.71,16.343,16.722,85900,0
2017-04-05,17.3,17.33,16.412,17.31,43760,0
2017-04-06,17.161,18.129,16.851,17.989,43929,0
2017-04-07,17.839,18.059,17.43,17.729,11228,0
2017-04-10,18.039,18.039,17.091,17.37,21443,0
2017-04-11,17.021,17.999,16.878,17.69,31878,0
2017-04-12,17.789,17.989,17.112,17.67,25121,0
2017-04-13,17.63,17.66,17.061,17.38,10312,0
2017-04-17,17.39,17.879,17.171,17.759,15163,0
2017-04-18,17.66,17.879,17.66,17.759,12078,0
2017-04-19,17.889,18.049,17.719,18.049,5094,0
2017-04-20,18.069,18.458,17.959,18.418,25394,0
2017-04-21,18.398,18.957,18.313,18.807,37737,0
2017-04-24,19.076,19.166,18.937,19.086,49114,0
2017-04-25,19.356,19.555,18.807,19.196,41559,0
2017-04-26,19.485,19.795,19.057,19.505,24450,0
2017-04-27,19.555,19.825,19.438,19.815,24297,0
2017-04-28,19.805,19.825,19.396,19.735,8307,0
2017-05-01,19.815,19.825,19.465,19.685,13529,0
2017-05-02,19.705,19.875,19.46,19.755,18057,0
2017-05-03,19.865,19.865,19.505,19.845,8047,0
2017-05-04,19.904,19.904,19.505,19.615,20420,0
2017-05-05,19.635,19.904,18.827,19.765,25770,0
2017-05-08,19.765,20.673,19.416,20.194,32635,0
2017-05-09,20.413,20.782,20.034,20.443,40927,0
2017-05-10,20.334,20.753,19.645,19.914,23557,0
2017-05-11,19.875,20.773,18.807,19.106,35930,0
2017-05-12,18.947,19.529,18.762,19.186,38651,0
2017-05-15,19.266,19.456,18.997,19.346,32558,0
2017-05-16,19.366,19.456,19.356,19.446,24613,0
2017-05-17,19.366,19.944,19.366,19.675,19191,0
2017-05-18,19.615,19.924,19.545,19.605,16194,0
2017-05-19,19.625,19.885,19.407,19.685,19732,0
2017-05-22,19.805,19.875,19.535,19.575,18946,0
2017-05-23,19.825,20.673,19.59,20.513,30978,0
2017-05-24,20.413,20.852,19.94,20.782,48092,0
2017-05-25,20.753,20.852,20.052,20.653,59582,0
2017-05-26,20.653,20.952,20.428,20.723,35222,0
2017-05-30,20.623,21.251,20.373,21.132,52473,0
2017-05-31,21.301,21.346,20.583,20.882,28140,0
2017-06-01,20.802,21.062,20.688,20.773,17772,0
2017-06-02,20.817,20.952,20.721,20.852,41457,0
2017-06-05,20.773,20.852,19.815,20.763,19061,0
2017-06-06,20.523,20.743,19.775,20.214,11846,0
2017-06-07,20.403,20.753,19.875,20.753,19236,0
2017-06-08,20.633,21.411,20.164,21.261,28871,0
2017-06-09,21.401,22.199,21.301,21.91,34318,0
2017-06-12,22.08,22.199,20.493,21.231,30988,0
2017-06-13,21.182,22.379,21.132,22.05,39558,0
2017-06-14,21.89,22.528,20.922,21.361,33159,0
2017-06-15,21.351,21.351,20.244,20.443,34997,0
2017-06-16,20.513,21.002,20.029,21.002,51676,0
2017-06-19,20.782,20.932,20.104,20.603,60056,0
2017-06-20,20.733,20.842,20.343,20.473,21285,0
2017-06-21,20.423,20.753,19.984,20.204,32420,0
2017-06-22,20.264,20.473,19.944,19.994,24324,0
2017-06-23,20.014,21.351,19.505,20.653,696124,0
2017-06-26,20.952,22.778,20.942,22.399,99393,0
2017-06-27,22.389,22.389,21.256,21.451,38573,0
2017-06-28,21.78,22.129,21.222,21.441,18920,0
2017-06-29,21.541,22.219,20.753,22.01,38509,0
2017-06-30,22.02,22.06,21.551,21.561,29362,0
2017-07-03,21.451,21.93,21.142,21.651,19737,0
2017-07-05,21.74,22.179,21.112,21.591,29568,0
2017-07-06,21.7,21.7,21.291,21.501,44764,0
2017-07-07,21.78,21.78,20.912,21.511,16402,0
2017-07-10,21.451,21.85,21.451,21.7,32240,0
2017-07-11,21.81,21.96,21.451,21.601,16906,0
2017-07-12,21.611,22.01,21.341,21.94,16091,0
2017-07-13,21.81,21.81,20.633,20.802,21811,0
2017-07-14,20.753,21.102,20.483,20.812,32364,0
2017-07-17,20.703,20.897,20.457,20.573,31300,0
2017-07-18,20.573,20.972,20.339,20.543,22938,0
2017-07-19,20.393,21.311,20.044,20.164,28069,0
2017-07-20,20.134,20.633,19.964,20.294,20443,0
2017-07-21,20.733,20.733,19.725,19.944,15964,0
2017-07-24,19.984,19.984,19.475,19.885,28673,0
2017-07-25,19.914,20.703,19.914,20.044,24808,0
2017-07-26,19.994,20.812,19.875,20.034,32768,0
2017-07-27,20.234,20.234,19.356,19.565,50837,0
2017-07-28,18.977,19.775,18.977,19.446,34147,0
2017-07-31,19.176,19.805,18.807,19.027,35612,0
2017-08-01,18.857,19.705,18.857,19.555,22438,0
2017-08-02,19.974,20.673,19.735,19.845,73973,0
2017-08-03,20.204,22.449,20.174,22.449,52791,0
2017-08-04,22,22.409,21.73,21.96,29353,0
2017-08-07,20.314,21.995,20.314,21.95,55642,0
2017-08-08,21.84,22.389,21.72,22.05,38905,0
2017-08-09,21.256,22.399,20.519,21.98,43152,0
2017-08-10,21.695,21.92,21.436,21.651,33772,0
2017-08-11,21.8,22.05,21.037,21.8,25650,0
2017-08-14,22.05,22.339,21.72,22,26713,0
2017-08-15,22.159,22.229,21.631,21.87,12549,0
2017-08-16,21.8199,22.09,21.19,21.43,21153,0
2017-08-17,21.395,21.99,20.82,21.07,19745,0
2017-08-18,20.05,21.5,20.05,20.77,24617,0
2017-08-21,21.06,21.34,20.1,20.55,25435,0
2017-08-22,20.42,21.75,20.21,20.54,31597,0
2017-08-23,20.32,20.74,20.03,20.48,25697,0
2017-08-24,20.36,20.5,20.04,20.23,18956,0
2017-08-25,20.56,20.56,20.05,20.31,14291,0
2017-08-28,20.11,20.34,20.02,20.03,16165,0
2017-08-29,20.53,20.65,20.22,20.47,10642,0
2017-08-30,20.58,20.68,20.22,20.49,12031,0
2017-08-31,20.28,20.74,20.28,20.57,36943,0
2017-09-01,20.75,21,20.41,21,11739,0
2017-09-05,20.76,20.98,20.34,20.55,29607,0
2017-09-06,20.53,20.96,20.51,20.77,35335,0
2017-09-07,20.52,20.5895,20.22,20.29,18820,0
2017-09-08,20.17,20.9799,20.035,20.55,17248,0
2017-09-11,20.695,20.99,20.58,20.96,21532,0
2017-09-12,20.82,20.89,20.63,20.63,14294,0
2017-09-13,20.48,20.9116,20.48,20.7,14634,0
2017-09-14,20.75,21.42,20.35,21.14,20186,0
2017-09-15,21.39,21.635,20.501,21.14,34216,0
2017-09-18,21.15,22,21.15,21.3,19303,0
2017-09-19,21.48,21.83,21.41,21.77,29171,0
2017-09-20,21.95,22,21.55,21.74,13696,0
2017-09-21,21.6216,22.04,21.55,21.75,21166,0
2017-09-22,21.01,21.96,21.01,21.81,19657,0
2017-09-25,21.88,22.12,21.55,21.66,16207,0
2017-09-26,21.45,21.88,21.45,21.6,19045,0
2017-09-27,21.825,22,21.44,22,16672,0
2017-09-28,21.62,22.15,21.5,21.5,18258,0
2017-09-29,21.6288,22.1,21.5,21.94,21582,0
2017-10-02,21.85,22.2,21.83,22,27119,0
2017-10-03,22.19,22.19,21.545,21.61,66128,0
2017-10-04,21.5,22.8,21.4,22.59,26553,0
2017-10-05,22.25,22.89,22.25,22.89,10587,0
2017-10-06,23.1,23.2399,22.5856,23,13937,0
2017-10-09,23.03,23.18,22.66,22.66,7665,0
2017-10-10,22.925,23.39,22.65,23.31,16766,0
2017-10-11,22.93,23.36,22.79,22.94,12930,0
2017-10-12,22.79,22.8999,22.62,22.74,7333,0
2017-10-13,22.7,22.795,22.55,22.55,9524,0
2017-10-16,22.75,22.75,21.8,22.64,8241,0
2017-10-17,22.68,22.68,22.28,22.63,5222,0
2017-10-18,22.4356,23.1699,22.35,22.65,9578,0
2017-10-19,22.9,23.25,22.28,22.93,14107,0
2017-10-20,23.31,23.7399,23.22,23.7,6012,0
2017-10-23,23.7,23.7,22.72,22.82,9695,0
2017-10-24,23.07,23.8,22.77,23.12,46989,0
2017-10-25,22.71,23.55,22.71,23.23,11729,0
2017-10-26,23.35,23.36,23,23.36,18559,0
2017-10-27,23.8499,23.8499,23.03,23.73,17084,0
2017-10-30,23.67,23.745,23.01,23.21,7564,0
2017-10-31,23.2475,23.4,23,23.21,69123,0
2017-11-01,23.15,23.4,23.01,23.08,18867,0
2017-11-02,22.9011,23.3139,21.001,22.33,40585,0
2017-11-03,22.44,22.44,21.25,21.25,11763,0
2017-11-06,21.43,21.98,21.27,21.49,6974,0
2017-11-07,21.34,21.4,20.76,20.86,18931,0
2017-11-08,20.64,20.75,20.45,20.45,13171,0
2017-11-09,20.22,20.84,19.94,20.6,14820,0
2017-11-10,20.65,21.4,19.87,20.36,5346,0
