Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.3682,3.3867,3.2138,3.2683,22409,0
2005-02-28,3.2319,3.3228,3.1863,3.2683,22629,0
2005-03-01,3.3228,3.7325,3.3228,3.6053,185744,0
2005-03-02,3.6871,3.7416,3.6416,3.7144,85569,0
2005-03-03,3.7144,3.7691,3.6687,3.7416,18123,0
2005-03-04,3.7691,3.7691,3.7235,3.7325,48002,0
2005-03-07,3.7144,3.7325,3.678,3.6962,39433,0
2005-03-08,3.6871,3.8237,3.6687,3.7872,24496,0
2005-03-09,3.7872,3.8327,3.7508,3.7598,11096,0
2005-03-10,3.7325,3.7691,3.678,3.7144,8679,0
2005-03-11,3.7144,3.7508,3.6962,3.6962,170587,0
2005-03-14,3.6871,3.8053,3.6687,3.8053,12522,0
2005-03-15,3.7598,3.8053,3.7598,3.7872,7141,0
2005-03-16,3.7508,3.8237,3.7508,3.7962,7141,0
2005-03-17,3.7962,3.8053,3.6962,3.6962,7909,0
2005-03-18,3.7325,3.7872,3.678,3.678,3953,0
2005-03-21,3.678,3.7325,3.6597,3.6597,30537,0
2005-03-22,3.6507,3.6871,3.6507,3.6871,11096,0
2005-03-23,3.6507,3.6507,3.514,3.514,16697,0
2005-03-24,3.514,3.5687,3.4595,3.5687,13950,0
2005-03-28,3.5505,3.6233,3.4867,3.514,5492,0
2005-03-29,3.4595,3.6871,3.4139,3.6053,10434,0
2005-03-30,3.6416,3.6687,3.4232,3.5959,48992,0
2005-03-31,3.6053,3.6687,3.4687,3.6233,33723,0
2005-04-01,3.5415,3.5959,3.5415,3.5959,2638,0
2005-04-04,3.5505,3.5505,3.4503,3.4503,7141,0
2005-04-05,3.4503,3.4595,3.4139,3.4412,27790,0
2005-04-06,3.4139,3.4232,3.2319,3.3776,49319,0
2005-04-07,3.3593,3.3593,3.2228,3.3228,15928,0
2005-04-08,3.314,3.314,3.2319,3.2409,7909,0
2005-04-11,3.2138,3.3228,3.2138,3.2592,15928,0
2005-04-12,3.2772,3.3047,3.0954,3.2501,22735,0
2005-04-13,3.1591,3.3228,3.1408,3.2319,15816,0
2005-04-14,3.2138,3.2138,3.0954,3.1408,8460,0
2005-04-15,3.0954,3.1317,3.0224,3.0498,9008,0
2005-04-18,3.0042,3.0954,2.9589,2.9589,25153,0
2005-04-19,3.0042,3.0863,2.9768,2.9768,18123,0
2005-04-20,2.968,3.0863,2.9133,2.9225,26034,0
2005-04-21,2.9133,3.0316,2.8676,2.9952,14608,0
2005-04-22,2.9589,2.968,2.8222,2.895,23176,0
2005-04-25,2.8222,2.8676,2.7858,2.8406,18014,0
2005-04-26,2.8406,2.8406,2.6855,2.7311,20100,0
2005-04-27,2.7495,3.0042,2.7495,2.8769,34162,0
2005-04-28,2.9589,3.0863,2.8494,2.9133,132470,0
2005-04-29,2.8676,2.9952,2.8313,2.8769,10215,0
2005-05-02,2.8676,2.9225,2.6855,2.7311,20432,0
2005-05-03,2.7765,2.7765,2.5763,2.5763,35919,0
2005-05-04,2.6402,2.7311,2.5763,2.5763,20650,0
2005-05-05,2.6675,2.6945,2.631,2.6855,16697,0
2005-05-06,2.7586,2.8222,2.7311,2.7949,13622,0
2005-05-09,2.7311,2.804,2.6766,2.804,15816,0
2005-05-10,2.7765,2.9589,2.7765,2.804,54373,0
2005-05-11,2.8222,2.9041,2.804,2.8676,50746,0
2005-05-12,2.9496,3.1408,2.9133,3.0954,34711,0
2005-05-13,3.1408,3.4595,3.1408,3.2864,40201,0
2005-05-16,3.3776,3.3776,3.3047,3.3047,22079,0
2005-05-17,3.3047,3.5323,3.2319,3.2319,34819,0
2005-05-18,3.2772,3.3682,2.9133,2.9133,38556,0
2005-05-19,2.9589,2.9768,2.9315,2.9768,5713,0
2005-05-20,3.0042,3.0954,2.9589,2.986,10546,0
2005-05-23,2.9404,3.0771,2.8676,2.9041,95785,0
2005-05-24,2.9041,2.9589,2.8586,2.9496,39654,0
2005-05-25,2.9404,3.0042,2.9404,2.9589,30866,0
2005-05-26,3.0224,3.0863,2.968,3.0498,10875,0
2005-05-27,3.0498,3.2138,3.0498,3.1953,16806,0
2005-05-31,3.2319,3.2501,3.1408,3.1863,13622,0
2005-06-01,3.2319,3.2409,3.1408,3.1953,24604,0
2005-06-02,3.2409,3.2409,3.1953,3.1953,3295,0
2005-06-03,3.1953,3.2409,3.1774,3.2409,19772,0
2005-06-06,3.1863,3.1863,3.1591,3.1863,7360,0
2005-06-07,3.1863,3.2683,3.1863,3.2228,15488,0
2005-06-08,3.2228,3.2228,3.1774,3.1863,13182,0
2005-06-09,3.1863,3.2043,3.1408,3.1499,9775,0
2005-06-10,3.1499,3.1591,3.1499,3.1591,1645,0
2005-06-13,3.1591,3.2228,3.1591,3.2228,13182,0
2005-06-14,3.1863,3.1863,2.9952,2.9952,14170,0
2005-06-15,2.9952,3.1863,2.9768,3.0771,36689,0
2005-06-16,3.0224,3.2319,3.0224,3.2319,17465,0
2005-06-17,3.2228,3.2592,3.0954,3.2592,26252,0
2005-06-20,3.2501,3.2956,3.1863,3.1953,19222,0
2005-06-21,3.2319,3.2409,3.2319,3.2319,3406,0
2005-06-22,3.2319,3.2319,3.1863,3.1863,14060,0
2005-06-23,3.1863,3.1953,3.1863,3.1863,7030,0
2005-06-24,3.1863,3.2319,3.1863,3.1863,6042,0
2005-06-27,3.1863,3.1863,3.1863,3.1863,4506,0
2005-06-28,3.1863,3.2501,3.1863,3.2409,18236,0
2005-06-29,3.2864,3.3047,3.2319,3.2319,16147,0
2005-06-30,3.2319,3.3047,3.2319,3.2864,10106,0
2005-07-01,3.2409,3.4139,3.2409,3.4047,6261,0
2005-07-05,3.4047,3.4412,3.2592,3.3047,4506,0
2005-07-06,3.3958,3.3958,3.2772,3.3228,9557,0
2005-07-07,3.2772,3.6053,3.2772,3.6053,34600,0
2005-07-08,3.514,3.5233,3.4412,3.4595,17247,0
2005-07-11,3.4595,3.5959,3.4595,3.5505,13400,0
2005-07-12,3.4595,3.5051,3.4595,3.4595,1757,0
2005-07-13,3.4323,3.4595,3.3682,3.4139,9445,0
2005-07-14,3.4139,3.5323,3.3228,3.332,10106,0
2005-07-15,3.2772,3.4047,3.1863,3.2864,5601,0
2005-07-18,3.2864,3.2864,3.1953,3.2138,7030,0
2005-07-19,3.2319,3.3682,3.1863,3.2864,25593,0
2005-07-20,3.2772,3.332,3.2772,3.332,1868,0
2005-07-21,3.3228,3.332,3.2228,3.2592,2967,0
2005-07-22,3.2772,3.3228,3.2319,3.3228,9886,0
2005-07-25,3.314,3.3228,3.2319,3.2501,15709,0
2005-07-26,3.2319,3.2772,3.2319,3.2772,5381,0
2005-07-27,3.3682,3.3682,3.2772,3.2772,4391,0
2005-07-28,3.2772,3.3682,3.2772,3.3228,20211,0
2005-07-29,3.3228,3.3228,3.2772,3.3047,17906,0
2005-08-01,3.3228,3.3682,3.2319,3.2319,72496,0
2005-08-02,3.3228,3.3228,3.2319,3.2864,35150,0
2005-08-03,3.2772,3.3776,3.2501,3.2592,25924,0
2005-08-04,3.3047,3.3867,3.3047,3.3413,19992,0
2005-08-05,3.3503,3.3593,3.2592,3.2772,16368,0
2005-08-08,3.2772,3.2772,3.2772,3.2772,4065,0
2005-08-09,3.2319,3.332,3.2319,3.2772,8460,0
2005-08-10,3.2772,3.3682,3.2772,3.3593,29436,0
2005-08-11,3.3593,3.3593,3.2772,3.2772,19443,0
2005-08-12,3.2772,3.2864,3.2772,3.2864,1209,0
2005-08-15,3.2409,3.2772,3.2409,3.2772,19222,0
2005-08-16,3.2772,3.3593,3.2772,3.2864,4283,0
2005-08-17,3.3503,3.3503,3.2772,3.2772,9337,0
2005-08-18,3.2772,3.4595,3.2772,3.4595,15159,0
2005-08-19,3.4595,3.4595,3.3682,3.3682,10546,0
2005-08-22,3.3682,3.3682,3.3047,3.3047,37126,0
2005-08-23,3.3228,3.4139,3.3228,3.3682,10765,0
2005-08-24,3.3682,3.5051,3.3682,3.4777,9665,0
2005-08-25,3.4687,3.6053,3.4595,3.5051,5054,0
2005-08-26,3.5415,3.5505,3.4595,3.4595,19222,0
2005-08-29,3.5505,3.5959,3.5051,3.5959,15928,0
2005-08-30,3.5505,3.5505,3.5505,3.5505,9995,0
2005-08-31,3.5505,3.5505,3.4595,3.5415,12961,0
2005-09-01,3.5415,3.5959,3.5415,3.5596,17465,0
2005-09-02,3.5505,3.5596,3.5505,3.5505,7250,0
2005-09-06,3.5505,3.5505,3.4323,3.4777,18894,0
2005-09-07,3.4139,3.4867,3.4139,3.4867,10875,0
2005-09-08,3.4595,3.5777,3.4595,3.5777,5054,0
2005-09-09,3.587,3.587,3.3776,3.4777,32733,0
2005-09-12,3.4595,3.6416,3.4323,3.5687,15267,0
2005-09-13,3.5505,3.5505,3.3682,3.4777,18894,0
2005-09-14,3.3682,3.3682,3.3682,3.3682,108,0
2005-09-15,3.3228,3.332,3.2319,3.2956,17026,0
2005-09-16,3.2043,3.3228,3.2043,3.3228,19001,0
2005-09-19,3.2772,3.3682,3.2772,3.3682,47673,0
2005-09-20,3.3228,3.3958,3.2956,3.3228,1537,0
2005-09-21,3.3228,3.3776,3.3228,3.3228,50967,0
2005-09-22,3.2864,3.2956,3.2772,3.2772,13950,0
2005-09-23,3.2772,3.332,3.2772,3.3228,31745,0
2005-09-26,3.3228,3.3682,3.3228,3.3682,26692,0
2005-09-27,3.2319,3.3682,3.2319,3.3682,45475,0
2005-09-28,3.3228,3.3413,3.3228,3.3228,10765,0
2005-09-29,3.3503,3.3503,3.3228,3.3228,2086,0
2005-09-30,3.3682,3.3682,3.3682,3.3682,3406,0
2005-10-03,3.3228,3.5959,3.3228,3.5959,18453,0
2005-10-04,3.5505,3.6416,3.5233,3.6053,18453,0
2005-10-05,3.514,3.5777,3.514,3.5505,9886,0
2005-10-06,3.5323,3.6324,3.5233,3.587,14388,0
2005-10-07,3.5505,3.5505,3.3682,3.5051,15709,0
2005-10-10,3.4867,3.4958,3.3682,3.4412,11206,0
2005-10-11,3.4139,3.4139,3.2864,3.332,9557,0
2005-10-12,3.2956,3.3682,3.2772,3.3413,32622,0
2005-10-13,3.3228,3.3228,3.2772,3.2772,3735,0
2005-10-14,3.2772,3.332,3.2772,3.332,1316,0
2005-10-17,3.3228,3.3776,3.3228,3.332,20540,0
2005-10-18,3.2409,3.3228,3.2409,3.2683,6592,0
2005-10-19,3.2683,3.2772,3.1863,3.2043,18123,0
2005-10-20,3.1863,3.1953,3.1774,3.1774,58437,0
2005-10-21,3.1863,3.1863,3.1681,3.1863,99628,0
2005-10-24,3.1863,3.1863,3.1317,3.1774,104462,0
2005-10-25,3.1863,3.1863,3.1591,3.1591,51298,0
2005-10-26,3.1863,3.1863,3.1043,3.1135,7030,0
2005-10-27,3.1863,3.1953,3.0954,3.0954,93807,0
2005-10-28,3.1317,3.1863,3.1317,3.1863,6152,0
2005-10-31,3.2043,3.3228,3.2043,3.3228,2856,0
2005-11-01,3.2956,3.2956,3.1863,3.2138,12303,0
2005-11-02,3.2138,3.2138,3.1774,3.2043,9227,0
2005-11-03,3.2683,3.4047,3.2683,3.3682,10655,0
2005-11-04,3.3413,3.3958,3.1863,3.3228,22409,0
2005-11-07,3.3047,3.314,3.2683,3.2956,9886,0
2005-11-08,3.2956,3.3047,3.2683,3.2683,21859,0
2005-11-09,3.2772,3.3593,3.2683,3.2772,48992,0
2005-11-10,3.2683,3.3682,3.2683,3.3228,22629,0
2005-11-11,3.3228,3.3228,3.2228,3.2319,16147,0
2005-11-14,3.1863,3.1953,3.1863,3.1863,12632,0
2005-11-15,3.1863,3.1953,3.0954,3.1135,22409,0
2005-11-16,3.1225,3.1953,3.1225,3.1681,4391,0
2005-11-17,3.1408,3.1863,3.0954,3.0954,10434,0
2005-11-18,3.1135,3.1863,3.0954,3.1225,88754,0
2005-11-21,3.1225,3.1863,3.1043,3.1591,48222,0
2005-11-22,3.1863,3.2138,3.1591,3.1863,62612,0
2005-11-23,3.1863,3.2319,3.1863,3.2319,11533,0
2005-11-25,3.2409,3.3228,3.2409,3.3228,7909,0
2005-11-28,3.3593,3.3682,3.3593,3.3682,14279,0
2005-11-29,3.3682,3.5051,3.3682,3.5051,28450,0
2005-11-30,3.5051,3.6687,3.5051,3.6687,11973,0
2005-12-01,3.7054,3.7235,3.6597,3.6597,7469,0
2005-12-02,3.6416,3.6871,3.6416,3.6416,7360,0
2005-12-05,3.6416,3.6871,3.6233,3.6687,6261,0
2005-12-06,3.6416,3.6507,3.5959,3.6233,13730,0
2005-12-07,3.6233,3.6416,3.5959,3.5959,14829,0
2005-12-08,3.5959,3.6053,3.5505,3.587,17798,0
2005-12-09,3.6324,3.8053,3.6324,3.7325,55473,0
2005-12-12,3.7235,3.8237,3.6871,3.7416,45805,0
2005-12-13,3.7144,3.7144,3.6233,3.6233,16587,0
2005-12-14,3.5777,3.6324,3.5233,3.5959,21969,0
2005-12-15,3.5959,3.5959,3.5777,3.5777,8679,0
2005-12-16,3.5777,3.6233,3.5233,3.6233,28011,0
2005-12-19,3.5959,3.5959,3.5959,3.5959,18345,0
2005-12-20,3.5959,3.6053,3.5959,3.6053,8460,0
2005-12-21,3.5777,3.6324,3.5777,3.6324,9995,0
2005-12-22,3.6324,3.6324,3.5777,3.587,14170,0
2005-12-23,3.587,3.6416,3.5505,3.6144,12083,0
2005-12-27,3.5959,3.6416,3.5959,3.5959,9886,0
2005-12-28,3.5959,3.6233,3.5959,3.5959,10546,0
2005-12-29,3.5959,3.6233,3.5959,3.6233,17355,0
2005-12-30,3.5959,3.5959,3.5959,3.5959,19772,0
2006-01-03,3.5959,3.7325,3.5959,3.7054,5492,0
2006-01-04,3.678,3.7691,3.6507,3.7598,12961,0
2006-01-05,3.7054,3.7325,3.6507,3.6962,10546,0
2006-01-06,3.6416,3.7054,3.6416,3.6416,31635,0
2006-01-09,3.6416,3.7325,3.6416,3.6687,22079,0
2006-01-10,3.6507,3.7144,3.6416,3.6597,25263,0
2006-01-11,3.6871,3.6871,3.6416,3.6416,18784,0
2006-01-12,3.6416,3.6871,3.6416,3.6416,5933,0
2006-01-13,3.6416,3.7598,3.5959,3.7416,81067,0
2006-01-17,3.6871,3.7054,3.6687,3.6871,9008,0
2006-01-18,3.678,3.7235,3.6687,3.7144,7800,0
2006-01-19,3.7144,3.7416,3.678,3.7416,10106,0
2006-01-20,3.7144,3.7325,3.678,3.6962,16368,0
2006-01-23,3.7054,3.7325,3.6871,3.6871,14608,0
2006-01-24,3.6962,3.7325,3.678,3.6871,24604,0
2006-01-25,3.6871,3.7781,3.6416,3.7325,18563,0
2006-01-26,3.7325,3.7781,3.7054,3.7416,9886,0
2006-01-27,3.6871,3.7781,3.6416,3.7781,15709,0
2006-01-30,3.7781,3.7781,3.7325,3.7416,11973,0
2006-01-31,3.7325,3.7781,3.6962,3.7781,10546,0
2006-02-01,3.7691,3.7962,3.7325,3.7416,8566,0
2006-02-02,3.7144,3.7144,3.6687,3.7144,24275,0
2006-02-03,3.7144,3.7144,3.6324,3.6416,15928,0
2006-02-06,3.6416,3.7325,3.6416,3.7325,48772,0
2006-02-07,3.6871,3.7325,3.6416,3.7325,20981,0
2006-02-08,3.7691,3.7872,3.7508,3.7691,15159,0
2006-02-09,3.7508,3.8144,3.7325,3.8144,28230,0
2006-02-10,3.7872,3.7872,3.7144,3.7144,3184,0
2006-02-13,3.7598,3.7962,3.7144,3.7962,6921,0
2006-02-14,3.7691,3.7691,3.6871,3.7235,3077,0
2006-02-15,3.6962,3.7325,3.6507,3.6871,11206,0
2006-02-16,3.6871,3.7325,3.6416,3.6507,55799,0
2006-02-17,3.6416,3.7235,3.6416,3.6507,44046,0
2006-02-21,3.678,3.7235,3.6416,3.6871,24167,0
2006-02-22,3.7144,3.7325,3.6687,3.6871,11973,0
2006-02-23,3.6687,3.7781,3.6507,3.6871,23836,0
2006-02-24,3.7416,3.7416,3.6416,3.7325,13071,0
2006-02-27,3.7054,3.7054,3.6416,3.6507,4724,0
2006-02-28,3.6597,3.7325,3.6416,3.678,29877,0
2006-03-01,3.6962,3.7598,3.6597,3.6962,13182,0
2006-03-02,3.7508,3.7781,3.6962,3.7416,15928,0
2006-03-03,3.7325,3.7598,3.6871,3.7598,7909,0
2006-03-06,3.7144,3.7144,3.6507,3.6507,17906,0
2006-03-07,3.6416,3.6416,3.6416,3.6416,33393,0
2006-03-08,3.6416,3.7325,3.6416,3.7325,9557,0
2006-03-09,3.6416,3.6416,3.4595,3.6416,158947,0
2006-03-10,3.6871,3.7325,3.6416,3.7325,35809,0
2006-03-13,3.6687,3.7508,3.6687,3.7325,22629,0
2006-03-14,3.6871,3.7781,3.6871,3.7598,11754,0
2006-03-15,3.7325,3.8053,3.7325,3.7781,23727,0
2006-03-16,3.7781,3.7962,3.7781,3.7781,6369,0
2006-03-17,3.7781,3.8237,3.7781,3.7872,9445,0
2006-03-20,3.7781,3.7872,3.7598,3.7598,12961,0
2006-03-21,3.7598,3.7781,3.7598,3.7598,21640,0
2006-03-22,3.7598,3.7691,3.7508,3.7508,14608,0
2006-03-23,3.7508,3.7691,3.7416,3.7508,25043,0
2006-03-24,3.7781,3.8053,3.7598,3.8053,13293,0
2006-03-27,3.7872,3.8144,3.7781,3.8053,11313,0
2006-03-28,3.8237,3.869,3.7962,3.8602,16037,0
2006-03-29,3.869,3.9147,3.7691,3.9147,41628,0
2006-03-30,3.869,4.1878,3.869,4.0331,133350,0
2006-03-31,4.0694,4.1422,3.8419,3.869,54481,0
2006-04-03,3.8872,3.96,3.8872,3.8965,19884,0
2006-04-04,3.8602,3.8602,3.7416,3.7508,11860,0
2006-04-05,3.7781,3.8237,3.7691,3.7781,5601,0
2006-04-06,3.7691,3.7691,3.7598,3.7691,9008,0
2006-04-07,3.8144,3.8144,3.6053,3.6416,28999,0
2006-04-10,3.6871,3.7054,3.6507,3.678,14719,0
2006-04-11,3.678,3.7054,3.6416,3.6687,26582,0
2006-04-12,3.6597,3.7781,3.6053,3.7416,22848,0
2006-04-13,3.7872,3.9147,3.7691,3.7691,33172,0
2006-04-17,3.7325,3.7416,3.6871,3.7144,4391,0
2006-04-18,3.7144,3.7325,3.6871,3.6871,10655,0
2006-04-19,3.869,3.869,3.7781,3.8237,40753,0
2006-04-20,3.8327,3.8327,3.8237,3.8237,1757,0
2006-04-21,3.8144,3.8237,3.7325,3.7781,14279,0
2006-04-24,3.7781,3.851,3.7416,3.7691,21530,0
2006-04-25,3.7325,3.7598,3.6871,3.7144,12083,0
2006-04-26,3.7054,3.7325,3.6962,3.7325,4614,0
2006-04-27,3.7781,3.96,3.7781,3.9511,35370,0
2006-04-28,3.9511,4.0056,3.8965,4.0056,31416,0
2006-05-01,4.0056,4.0056,3.96,3.9692,25703,0
2006-05-02,3.96,3.9967,3.9147,3.9238,41082,0
2006-05-03,3.9147,4.024,3.9147,3.9784,30318,0
2006-05-04,3.9692,4.0331,3.96,4.0056,8566,0
2006-05-05,4.0056,4.1151,3.9692,4.0786,32954,0
2006-05-08,4.0786,4.3697,4.0511,4.2332,27790,0
2006-05-09,4.2515,4.4427,4.2515,4.4153,44488,0
2006-05-10,4.4153,4.4153,4.306,4.3972,29987,0
2006-05-11,4.3972,4.5064,4.3972,4.5064,59427,0
2006-05-12,4.5064,4.5064,4.4153,4.4518,28121,0
2006-05-15,4.4518,4.4608,4.4153,4.4608,15381,0
2006-05-16,4.4608,4.4608,4.4153,4.4153,7141,0
2006-05-17,4.4153,4.4153,4.4153,4.4153,9337,0
2006-05-18,4.4153,4.4153,4.3787,4.3972,13622,0
2006-05-19,4.3972,4.4153,4.3787,4.3972,23618,0
2006-05-22,4.4608,4.4608,4.3517,4.3517,53934,0
2006-05-23,4.4245,4.4245,4.3697,4.388,26362,0
2006-05-24,4.3697,4.3787,4.3697,4.3697,11860,0
2006-05-25,4.3697,4.388,4.3697,4.3697,4283,0
2006-05-26,4.3787,4.4518,4.3787,4.4063,12961,0
2006-05-30,4.3697,4.3787,4.3427,4.3697,35919,0
2006-05-31,4.3697,4.4337,4.3243,4.3243,19113,0
2006-06-01,4.3243,4.4063,4.3243,4.3335,17134,0
2006-06-02,4.4245,4.5247,4.4245,4.4973,29327,0
2006-06-05,4.4973,4.5884,4.4153,4.4153,39872,0
2006-06-06,4.0967,4.8614,3.6416,4.0603,21259,0
2006-06-07,3.5596,4.2789,3.5596,3.7691,12069,0
2006-06-08,3.869,4.2424,3.869,4.2424,2117,0
2006-06-09,4.2424,5.4624,4.0967,4.3335,34708,0
2006-06-12,4.4063,4.4245,4.2332,4.2332,9227,0
2006-06-13,4.2424,4.4881,4.2424,4.3243,6935,0
2006-06-14,4.743,4.7793,4.3335,4.5518,9856,0
2006-06-15,4.5518,4.5518,4.1787,4.3697,32646,0
2006-06-16,4.1059,4.3335,4.1059,4.3335,924,0
2006-06-19,3.9147,4.3243,3.9147,4.2515,13242,0
2006-06-20,4.197,4.197,4.0421,4.0421,5519,0
2006-06-21,3.9784,4.2332,3.869,4.2332,8601,0
2006-06-22,3.7416,4.0967,3.7416,3.9967,538,0
2006-06-23,4.0056,4.1787,4.0056,4.1331,3240,0
2006-06-26,4.024,4.1422,4.024,4.1331,3843,0
2006-06-27,3.9511,4.47,3.9511,4.3517,15775,0
2006-06-28,4.388,4.3972,4.0511,4.1514,3077,0
2006-06-29,4.0967,4.4063,4.0967,4.4063,6315,0
2006-06-30,4.2332,4.5518,4.2332,4.5518,9163,0
2006-07-03,4.2789,4.5336,4.2789,4.388,1316,0
2006-07-05,4.4153,4.5518,4.4153,4.5247,5014,0
2006-07-06,3.8237,4.5518,3.8237,4.2424,11751,0
2006-07-07,4.2242,4.4153,4.0967,4.1514,12181,0
2006-07-10,4.1514,4.1514,3.9056,4.0056,17742,0
2006-07-11,3.7872,4.2789,3.7872,4.1787,2417,0
2006-07-12,4.2789,4.4608,4.024,4.4608,4535,0
2006-07-13,4.0148,4.4427,4.0056,4.3335,23593,0
2006-07-14,4.3243,4.3335,4.1331,4.1787,2308,0
2006-07-17,3.8872,4.4153,3.6416,4.3335,12728,0
2006-07-18,4.4518,4.4518,4.0694,4.1514,2066,0
2006-07-19,4.3243,4.3243,3.8327,4.2605,4835,0
2006-07-20,4.1151,4.3335,4.1151,4.2789,10036,0
2006-07-21,4.306,4.3152,3.96,3.96,8456,0
2006-07-24,4.2424,4.2424,3.7416,3.9147,20209,0
2006-07-25,3.3776,3.7691,3.3228,3.6416,67231,0
2006-07-26,3.6416,4.0967,3.4687,3.6416,24649,0
2006-07-27,3.851,3.869,3.4595,3.4595,8406,0
2006-07-28,3.6144,3.8053,3.4139,3.7691,8023,0
2006-07-31,3.869,4.0603,3.8144,4.0603,11102,0
2006-08-01,4.0511,4.0603,3.9874,3.9874,1252,0
2006-08-02,3.7508,4.0511,3.7416,4.024,6152,0
2006-08-03,3.7144,4.0967,3.7144,4.0148,60812,0
2006-08-04,4.0511,4.0875,3.6597,3.6597,25867,0
2006-08-07,4.0875,4.0875,3.6597,3.7325,8979,0
2006-08-08,3.6507,3.7144,3.6507,3.7144,2271,0
2006-08-09,3.678,3.678,3.4139,3.4503,36091,0
2006-08-10,3.4139,3.4958,3.4139,3.4867,2744,0
2006-08-11,3.3776,3.4867,3.3776,3.4777,8430,0
2006-08-14,3.4958,3.6233,3.3867,3.6233,4846,0
2006-08-15,3.5959,3.9147,3.5959,3.9147,8362,0
2006-08-16,3.7691,3.8602,3.7235,3.7325,4860,0
2006-08-17,3.6233,3.7325,3.6233,3.6962,5328,0
2006-08-18,3.5959,3.8237,3.5959,3.5959,6143,0
2006-08-21,3.6416,3.678,3.6416,3.678,439,0
2006-08-22,3.6507,3.6687,3.3682,3.4958,23761,0
2006-08-23,3.3593,3.4232,3.3593,3.4232,12924,0
2006-08-24,3.3776,3.4687,3.3593,3.3593,9503,0
2006-08-25,3.2592,3.3047,3.2592,3.2956,3367,0
2006-08-28,3.4595,3.6597,3.4595,3.4958,4806,0
2006-08-29,3.5505,3.6233,3.3958,3.4687,6385,0
2006-08-30,3.1863,3.4047,3.1863,3.1953,14268,0
2006-08-31,3.2319,3.3776,3.0954,3.1135,28197,0
2006-09-01,3.314,3.3867,3.1499,3.3593,13448,0
2006-09-05,3.2501,3.6324,3.2501,3.4777,10655,0
2006-09-06,3.5051,3.5415,3.4867,3.5415,9557,0
2006-09-07,3.5051,3.5505,3.4777,3.5505,4998,0
2006-09-08,3.587,3.6597,3.587,3.6507,2362,0
2006-09-11,3.8419,3.8419,3.7235,3.7325,6346,0
2006-09-12,3.6597,3.6597,3.514,3.6324,17328,0
2006-09-13,3.6053,3.7508,3.5959,3.7508,10238,0
2006-09-14,3.6324,3.7416,3.6233,3.7416,8245,0
2006-09-15,3.6597,3.6597,3.2501,3.5777,3515,0
2006-09-18,3.4867,3.5777,3.4867,3.5777,1703,0
2006-09-19,3.5596,3.7325,3.5596,3.6962,4889,0
2006-09-20,3.6053,3.7325,3.5959,3.6324,10014,0
2006-09-21,3.6416,3.7144,3.6324,3.7144,3843,0
2006-09-22,3.6416,3.6416,3.5415,3.5415,6390,0
2006-09-25,3.4777,3.6053,3.4687,3.587,4463,0
2006-09-26,3.3958,3.5323,3.3776,3.4412,8480,0
2006-09-27,3.3958,3.6233,3.3958,3.4595,1003,0
2006-09-28,3.587,3.7235,3.5051,3.6144,4141,0
2006-09-29,3.6053,3.6416,3.5596,3.6233,5488,0
2006-10-02,3.6233,3.8602,3.6233,3.8602,13340,0
2006-10-03,3.8237,3.8237,3.7781,3.7781,1178,0
2006-10-04,3.678,3.7598,3.678,3.6871,1420,0
2006-10-05,3.6416,3.7054,3.6233,3.6324,2412,0
2006-10-06,3.6324,3.6871,3.6233,3.6507,26338,0
2006-10-09,3.7235,3.7325,3.6871,3.6962,2767,0
2006-10-10,3.6962,3.7144,3.6507,3.6597,21593,0
2006-10-11,3.6416,3.7054,3.6416,3.7054,1183,0
2006-10-12,3.6687,3.7235,3.6597,3.6597,11179,0
2006-10-13,3.6687,3.7054,3.6597,3.6962,10965,0
2006-10-16,3.2501,3.7235,3.2501,3.6597,7525,0
2006-10-17,3.6687,3.7144,3.6597,3.6597,3508,0
2006-10-18,3.6687,3.7781,3.6597,3.7781,11754,0
2006-10-19,3.7691,3.7691,3.6597,3.7508,9575,0
2006-10-20,3.6416,3.7235,3.6416,3.6871,4232,0
2006-10-23,3.7235,3.7781,3.6597,3.7235,29060,0
2006-10-24,3.7781,3.8237,3.6597,3.7325,33301,0
2006-10-25,3.7325,3.8144,3.7325,3.8144,34297,0
2006-10-26,3.8237,3.8237,3.7325,3.7781,6008,0
2006-10-27,3.8053,3.8419,3.6507,3.7508,7662,0
2006-10-30,3.6597,3.8237,3.6597,3.7235,19992,0
2006-10-31,3.6871,3.8602,3.6871,3.8602,14276,0
2006-11-01,3.6687,3.7598,3.6416,3.7054,14065,0
2006-11-02,3.6597,3.7144,3.2592,3.5777,17509,0
2006-11-03,3.6233,3.8237,3.4595,3.8237,9949,0
2006-11-06,3.7325,3.7781,3.6416,3.7508,22437,0
2006-11-07,3.5415,3.7872,3.5415,3.7691,14775,0
2006-11-08,3.7144,3.8053,3.7144,3.7872,5682,0
2006-11-09,3.7235,3.8053,3.7235,3.8053,4215,0
2006-11-10,3.7235,3.8053,3.7235,3.7962,16309,0
2006-11-13,3.7325,3.8237,3.7144,3.7416,35879,0
2006-11-14,3.7144,3.8237,3.7144,3.7416,5756,0
2006-11-15,3.8144,3.8237,3.7054,3.7325,15872,0
2006-11-16,3.7054,3.8144,3.7054,3.7416,10841,0
2006-11-17,3.6962,3.8327,3.6416,3.8327,27059,0
2006-11-20,3.8144,3.8144,3.7416,3.8053,9167,0
2006-11-21,3.8053,3.8237,3.7325,3.8237,76505,0
2006-11-22,3.8237,3.869,3.7781,3.7781,33961,0
2006-11-24,3.6962,3.7872,3.6962,3.7598,660,0
2006-11-27,3.6871,3.8419,3.4595,3.8053,9118,0
2006-11-28,3.7781,3.8237,3.7781,3.8237,9643,0
2006-11-29,3.7781,3.8419,3.7054,3.8237,8600,0
2006-11-30,3.7416,3.8327,3.6597,3.8327,2417,0
2006-12-01,3.7508,3.8327,3.6962,3.8237,4280,0
2006-12-04,3.7054,3.7508,3.7054,3.7416,12182,0
2006-12-05,3.7781,3.8053,3.7054,3.7054,7360,0
2006-12-06,3.7416,3.8237,3.7416,3.8053,8184,0
2006-12-07,3.7781,3.8144,3.7781,3.7781,18529,0
2006-12-08,3.4503,3.8053,3.4139,3.7872,20131,0
2006-12-11,3.7508,3.8237,3.7508,3.7962,14965,0
2006-12-12,3.7872,3.8237,3.7781,3.8237,9995,0
2006-12-13,3.8237,3.8419,3.7872,3.8327,20915,0
2006-12-14,3.8237,3.942,3.8144,3.9056,37093,0
2006-12-15,3.851,3.942,3.851,3.869,38974,0
2006-12-18,3.8602,3.933,3.8602,3.933,12651,0
2006-12-19,3.9147,3.9511,3.869,3.869,124751,0
2006-12-20,3.869,4.1059,3.6597,4.0875,93183,0
2006-12-21,4.0421,4.0967,4.024,4.0875,7701,0
2006-12-22,4.0967,4.4608,4.0511,4.3787,73979,0
2006-12-26,4.388,4.388,3.9692,4.206,7486,0
2006-12-27,4.2332,4.2789,4.206,4.2424,10357,0
2006-12-28,4.206,4.3427,4.206,4.306,42188,0
2006-12-29,4.3517,4.3697,4.306,4.3243,78268,0
2007-01-03,4.3697,4.3697,4.3243,4.3243,46233,0
2007-01-04,4.3243,4.3697,4.297,4.3243,73748,0
2007-01-05,4.3243,4.3697,4.2879,4.3243,34981,0
2007-01-08,4.2879,4.3697,4.2789,4.3243,7360,0
2007-01-09,4.3335,4.3609,4.3243,4.3243,13990,0
2007-01-10,4.3243,4.3697,4.3243,4.3609,3863,0
2007-01-11,4.3609,4.3697,4.297,4.297,36352,0
2007-01-12,4.2879,4.3335,4.2515,4.2515,24614,0
2007-01-16,4.2151,4.3152,4.2151,4.2789,29384,0
2007-01-17,4.2789,4.3243,4.2789,4.2789,22844,0
2007-01-18,4.2698,4.3243,4.2605,4.2879,27555,0
2007-01-19,4.3427,4.3517,4.2789,4.2789,13059,0
2007-01-22,4.2605,4.306,4.2605,4.2605,5376,0
2007-01-23,4.2789,4.306,4.0875,4.1878,36839,0
2007-01-24,4.2242,4.3243,4.1422,4.3243,43952,0
2007-01-25,4.2789,4.3152,4.2332,4.2789,48094,0
2007-01-26,4.2332,4.3152,4.2332,4.2789,22616,0
2007-01-29,4.3152,4.3152,4.2332,4.2789,40517,0
2007-01-30,4.2789,4.3517,4.2424,4.3517,9162,0
2007-01-31,4.3243,4.3243,4.2515,4.2789,25809,0
2007-02-01,4.2789,4.306,4.2332,4.2789,19042,0
2007-02-02,4.2151,4.3152,4.2151,4.2789,48443,0
2007-02-05,4.2332,4.3152,4.2332,4.2789,41981,0
2007-02-06,4.2789,4.2879,4.2332,4.2879,3843,0
2007-02-07,4.2789,4.2879,4.2789,4.2879,44800,0
2007-02-08,4.2879,4.3243,4.2605,4.2789,24241,0
2007-02-09,4.3152,4.3517,4.2789,4.2879,20599,0
2007-02-12,4.2515,4.2879,4.2332,4.2789,25550,0
2007-02-13,4.2789,4.3243,4.2789,4.2789,6102,0
2007-02-14,4.2698,4.3152,4.2605,4.2789,17072,0
2007-02-15,4.297,4.306,4.2789,4.2789,74658,0
2007-02-16,4.2789,4.3697,4.2789,4.3517,12275,0
2007-02-20,4.2789,4.2789,4.1695,4.2332,35223,0
2007-02-21,4.2515,4.2515,4.1787,4.2242,24194,0
2007-02-22,4.2151,4.2242,4.197,4.206,40201,0
2007-02-23,4.206,4.2242,4.1695,4.1878,59912,0
2007-02-26,4.1695,4.3152,3.7325,3.8872,135417,0
2007-02-27,3.942,4.197,3.942,4.1514,55468,0
2007-02-28,4.0967,4.2605,4.0786,4.2605,29361,0
2007-03-01,4.2332,4.2332,4.1331,4.1787,11956,0
2007-03-02,4.2424,4.3152,4.0967,4.1514,62331,0
2007-03-05,3.942,4.2789,3.8144,4.1878,9629,0
2007-03-06,4.1878,4.2605,4.0056,4.1787,2638,0
2007-03-07,4.1878,4.1878,4.0511,4.0967,37775,0
2007-03-08,4.1514,4.1878,4.0875,4.1239,27863,0
2007-03-09,3.9692,4.206,3.9692,4.1331,6485,0
2007-03-12,4.0967,4.1514,4.0511,4.0967,17026,0
2007-03-13,4.0786,4.1514,4.0786,4.1422,3576,0
2007-03-14,4.0603,4.1331,4.0511,4.0967,19496,0
2007-03-15,4.024,4.1239,4.024,4.1239,2198,0
2007-03-16,4.0786,4.1422,4.0786,4.0967,1423,0
2007-03-19,4.0967,4.1422,4.0967,4.1422,6576,0
2007-03-20,4.0786,4.1695,4.0786,4.1514,6369,0
2007-03-21,4.1059,4.1878,4.1059,4.1059,7795,0
2007-03-22,4.1331,4.1422,4.0967,4.0967,18908,0
2007-03-23,4.1331,4.1605,4.1151,4.1331,3184,0
2007-03-26,4.1239,4.2515,4.0694,4.1239,8335,0
2007-03-27,4.0967,4.1331,4.0967,4.1059,10589,0
2007-03-28,4.1422,4.1605,4.0967,4.1331,6810,0
2007-03-29,4.1059,4.1787,4.0967,4.1422,6903,0
2007-03-30,4.1422,4.1422,4.0967,4.1059,13293,0
2007-04-02,4.1422,4.1878,4.0875,4.1787,18734,0
2007-04-03,4.0786,4.1695,4.0786,4.1059,2086,0
2007-04-05,4.1787,4.2698,4.1059,4.1514,14949,0
2007-04-09,4.1878,4.2424,4.1878,4.197,63100,0
2007-04-10,4.1422,4.1787,4.1422,4.1605,2724,0
2007-04-11,4.1239,4.1787,4.0967,4.1422,6651,0
2007-04-12,4.1422,4.1878,4.1239,4.1878,3808,0
2007-04-13,4.2151,4.2332,4.1787,4.1878,22459,0
2007-04-16,4.1331,4.2789,4.0694,4.0694,52268,0
2007-04-17,4.1059,4.1695,4.0875,4.1331,45742,0
2007-04-18,4.0511,4.1605,4.0511,4.1151,20767,0
2007-04-19,4.1605,4.1878,4.1059,4.1422,14032,0
2007-04-20,4.1331,4.1605,4.0967,4.1239,5430,0
2007-04-23,4.0786,4.1331,4.0786,4.1239,3516,0
2007-04-24,4.0967,4.1787,4.0967,4.1422,35849,0
2007-04-25,4.1422,4.1878,4.0786,4.1514,61936,0
2007-04-26,4.0786,4.1514,4.0786,4.1151,12610,0
2007-04-27,4.1151,4.1331,4.0967,4.1059,11676,0
2007-04-30,4.0967,4.2242,4.0786,4.0786,16772,0
2007-05-01,4.0967,4.1331,4.0511,4.0875,19409,0
2007-05-02,4.0694,4.1422,4.024,4.1422,27381,0
2007-05-03,4.0148,4.1695,4.0148,4.0967,4553,0
2007-05-04,4.1514,4.1695,4.0875,4.1422,19663,0
2007-05-07,4.1331,4.1422,4.0421,4.0694,64343,0
2007-05-08,3.8053,4.1787,3.7781,4.1605,17238,0
2007-05-09,4.0967,4.2332,4.0967,4.1151,10248,0
2007-05-10,4.0421,4.1514,4.024,4.1151,2417,0
2007-05-11,4.1422,4.1878,4.0967,4.1151,35690,0
2007-05-14,4.0331,4.1239,4.0331,4.1239,27153,0
2007-05-15,4.1059,4.1514,4.0967,4.1422,11194,0
2007-05-16,4.1239,4.1514,4.1059,4.1239,8209,0
2007-05-17,4.1239,4.1331,4.0967,4.0967,30338,0
2007-05-18,4.0694,4.0967,4.0694,4.0967,17852,0
2007-05-21,4.0967,4.1514,4.0967,4.1514,14854,0
2007-05-22,4.1787,4.1878,4.1422,4.1878,17751,0
2007-05-23,4.197,4.206,4.1878,4.1878,90115,0
2007-05-24,4.1878,4.206,4.1695,4.206,75801,0
2007-05-25,4.206,4.306,4.206,4.2698,10728,0
2007-05-29,4.2879,4.297,4.1239,4.1239,28121,0
2007-05-30,4.1059,4.1695,4.1059,4.1695,3419,0
2007-05-31,4.1331,4.5064,4.1331,4.2879,155429,0
2007-06-01,4.2151,4.5336,4.1878,4.4518,80865,0
2007-06-04,4.197,4.4518,4.1422,4.1787,34840,0
2007-06-05,4.1878,4.206,4.1695,4.1878,27790,0
2007-06-06,4.1878,4.2242,4.1787,4.1878,17958,0
2007-06-07,4.197,4.2242,4.1695,4.1695,27385,0
2007-06-08,4.2151,4.2424,3.9967,3.9967,57316,0
2007-06-11,4.0421,4.1695,4.0421,4.1422,9778,0
2007-06-12,3.8872,4.1059,3.8872,3.9692,11259,0
2007-06-13,4.024,4.1151,4.024,4.0875,2694,0
2007-06-14,4.0421,4.1787,4.0421,4.1151,15043,0
2007-06-15,4.1151,4.1878,4.1151,4.1151,21989,0
2007-06-18,4.0694,4.1331,4.0056,4.0511,12283,0
2007-06-19,4.0421,4.1151,4.024,4.0967,12395,0
2007-06-20,4.0694,4.1239,4.0694,4.0967,11973,0
2007-06-21,4.0967,4.1239,4.0694,4.0967,29318,0
2007-06-22,4.0967,4.1878,4.0967,4.1878,9066,0
2007-06-25,4.1059,4.1239,3.878,3.933,40820,0
2007-06-26,3.9511,4.0056,3.9511,3.9874,17194,0
2007-06-27,3.9784,4.1239,3.9784,4.1239,9170,0
2007-06-28,4.1695,4.1695,3.9967,3.9967,6742,0
2007-06-29,3.9967,4.0694,3.9692,4.0331,13649,0
2007-07-02,4.0331,4.0603,4.024,4.0331,81359,0
2007-07-03,4.0148,4.0331,3.9784,3.9874,2048,0
2007-07-05,4.0148,4.0148,3.9692,3.9967,10161,0
2007-07-06,4.0056,4.0421,4.0056,4.0421,5831,0
2007-07-09,4.0511,4.0603,4.0056,4.0421,6585,0
2007-07-10,3.9967,4.1422,3.9967,4.0875,4185,0
2007-07-11,4.0511,4.1239,4.0511,4.0786,11643,0
2007-07-12,4.0511,4.0875,4.0511,4.0603,12486,0
2007-07-13,4.1059,4.1059,4.0694,4.1059,24178,0
2007-07-16,4.0967,4.0967,3.9967,4.0511,18880,0
2007-07-17,3.942,4.0148,3.942,4.0148,42683,0
2007-07-18,3.9874,4.0511,3.9874,4.0148,6491,0
2007-07-19,4.024,4.0421,3.9784,3.9784,15464,0
2007-07-20,3.9874,4.0056,3.9874,3.9874,16350,0
2007-07-23,3.9874,4.0148,3.9874,4.0056,14445,0
2007-07-24,4.0056,4.0511,4.0056,4.0511,8575,0
2007-07-25,3.9874,4.0786,3.96,3.9874,25640,0
2007-07-26,3.9147,3.96,3.8872,3.9147,54420,0
2007-07-27,3.8419,3.8419,3.7962,3.8053,13118,0
2007-07-30,3.7872,3.8237,3.7781,3.7962,40579,0
2007-07-31,3.8053,3.8602,3.8053,3.8053,4283,0
2007-08-01,3.8053,4.0967,3.7781,3.8144,34349,0
2007-08-02,3.7872,3.8327,3.7872,3.8327,2372,0
2007-08-03,3.933,3.933,3.8053,3.8327,3570,0
2007-08-06,3.7962,3.8327,3.7781,3.8237,10226,0
2007-08-07,3.8327,4.0331,3.8144,3.9784,29468,0
2007-08-08,3.96,4.0694,3.96,3.9784,23067,0
2007-08-09,4.0056,4.1239,3.9692,4.0603,9696,0
2007-08-10,4.024,4.024,3.7691,3.7691,18963,0
2007-08-13,3.851,4.0148,3.7872,4.0148,10547,0
2007-08-14,3.9511,4.0148,3.9511,4.0148,1645,0
2007-08-15,3.9874,3.9874,3.8144,3.9056,10353,0
2007-08-16,3.7781,3.9147,3.7781,3.851,9050,0
2007-08-17,3.8419,3.8872,3.8144,3.8237,4447,0
2007-08-20,3.8872,3.9967,3.8872,3.96,40715,0
2007-08-21,3.9874,4.6611,3.96,4.0694,575098,0
2007-08-22,4.1422,4.1422,3.933,4.0786,37940,0
2007-08-23,4.0967,4.0967,4.0421,4.0967,54869,0
2007-08-24,4.1514,4.1514,4.0421,4.0603,21131,0
2007-08-27,4.0875,4.1331,4.0511,4.0875,18265,0
2007-08-28,4.0603,4.0967,4.0511,4.0603,8095,0
2007-08-29,4.0511,4.0875,4.0421,4.0511,17225,0
2007-08-30,4.0603,4.0786,4.0421,4.0694,15167,0
2007-08-31,4.1151,4.1151,4.0511,4.0967,24331,0
2007-09-04,4.1151,4.2424,4.1151,4.2424,8809,0
2007-09-05,4.2151,4.3697,4.2151,4.3427,36271,0
2007-09-06,4.306,4.3243,4.2332,4.3243,14388,0
2007-09-07,4.2698,4.2698,4.2424,4.2424,2673,0
2007-09-10,4.2332,4.3243,4.1605,4.1695,31659,0
2007-09-11,4.1422,4.2242,4.1422,4.1514,8621,0
2007-09-12,4.1239,4.1695,4.1239,4.1605,908,0
2007-09-13,4.1422,4.1695,4.0421,4.0421,22204,0
2007-09-14,4.0875,4.2242,4.0056,4.0056,39136,0
2007-09-17,4.0603,4.0875,4.0421,4.0421,14404,0
2007-09-18,4.0056,4.1239,4.0056,4.0875,13974,0
2007-09-19,4.1151,4.1514,3.9967,4.0056,52140,0
2007-09-20,4.0511,4.0694,4.0331,4.0694,9303,0
2007-09-21,4.0331,4.0875,4.0148,4.0148,4669,0
2007-09-24,4.0967,4.0967,4.0056,4.0603,26805,0
2007-09-25,4.0056,4.0331,3.878,3.933,47673,0
2007-09-26,3.9511,3.9874,3.9511,3.9874,13155,0
2007-09-27,3.942,3.9874,3.9056,3.933,25916,0
2007-09-28,3.9147,4.0511,3.9147,3.9874,8661,0
2007-10-01,3.933,4.0056,3.933,3.9511,12318,0
2007-10-02,3.9511,4.0603,3.9511,4.0056,6552,0
2007-10-03,4.0056,4.0331,3.9967,4.0148,4507,0
2007-10-04,4.0056,4.0056,3.9874,4.0056,161297,0
2007-10-05,4.0056,4.0331,3.96,3.9784,12714,0
2007-10-08,3.9874,4.024,3.9874,3.9874,20421,0
2007-10-09,4.024,4.024,3.9692,3.9692,58427,0
2007-10-10,3.9692,3.9874,3.96,3.9784,3348,0
2007-10-11,4.024,4.024,3.96,3.9784,16889,0
2007-10-12,3.9511,4.0148,3.9511,3.9511,18399,0
2007-10-15,3.96,3.9967,3.9511,3.9874,9662,0
2007-10-16,3.9784,3.9784,3.7781,3.8237,100058,0
2007-10-17,3.7781,3.8419,3.7691,3.8144,26668,0
2007-10-18,3.7691,3.8144,3.6597,3.8053,24567,0
2007-10-19,3.8144,3.8872,3.7598,3.7781,76220,0
2007-10-22,3.7691,3.942,3.7691,3.942,32421,0
2007-10-23,3.7598,3.942,3.7598,3.942,23861,0
2007-10-24,3.9056,4.0056,3.9056,3.96,24225,0
2007-10-25,4.0967,4.2789,4.0967,4.1695,37346,0
2007-10-26,4.3335,4.3972,4.2151,4.3972,53521,0
2007-10-29,4.3972,4.5976,4.0694,4.2151,263653,0
2007-10-30,4.2605,4.4153,4.2515,4.3335,44949,0
2007-10-31,4.3609,4.5518,4.3609,4.479,103691,0
2007-11-01,4.4337,4.6337,4.4337,4.5609,267962,0
2007-11-02,4.743,4.8705,4.5518,4.825,208308,0
2007-11-05,4.9525,4.9525,4.6795,4.8705,200011,0
2007-11-06,4.916,4.9799,4.7979,4.8159,76067,0
2007-11-07,4.7793,4.7793,4.5884,4.7704,129346,0
2007-11-08,4.7704,4.7704,4.3972,4.5336,75969,0
2007-11-09,4.4608,4.47,4.2424,4.2424,202488,0
2007-11-12,4.1239,4.3243,4.0148,4.197,97753,0
2007-11-13,4.2242,4.4973,4.2242,4.4973,35559,0
2007-11-14,4.9617,4.9617,4.5428,4.6431,143323,0
2007-11-15,4.6156,4.6974,4.4973,4.5428,84349,0
2007-11-16,4.4608,4.5247,4.4153,4.4153,10092,0
2007-11-19,4.297,4.7793,4.297,4.5156,73775,0
2007-11-20,4.6521,4.6974,4.4337,4.4337,81012,0
2007-11-21,4.3787,4.47,4.3697,4.3697,34506,0
2007-11-23,4.3697,4.4337,4.3609,4.4063,24892,0
2007-11-26,4.4973,4.5518,4.3335,4.4881,54237,0
2007-11-27,4.5247,4.5976,4.5064,4.5702,41399,0
2007-11-28,4.5976,4.6795,4.5884,4.6611,41635,0
2007-11-29,4.6884,4.7159,4.5336,4.5702,42493,0
2007-11-30,4.6611,4.7522,4.5247,4.7339,58798,0
2007-12-03,4.6795,4.8796,4.6611,4.7339,67349,0
2007-12-04,4.7887,4.8523,4.7614,4.7793,40442,0
2007-12-05,4.6521,4.8068,4.6521,4.8068,29334,0
2007-12-06,4.7887,4.8342,4.7339,4.7704,134002,0
2007-12-07,4.743,4.7522,4.5428,4.5702,81716,0
2007-12-10,4.6246,4.6884,4.5428,4.5884,72968,0
2007-12-11,4.5884,4.7704,4.5884,4.7067,79228,0
2007-12-12,4.7339,4.9617,4.5792,4.916,24390,0
2007-12-13,4.9888,5.1164,4.7793,4.898,79476,0
2007-12-14,4.907,4.9617,4.8432,4.8796,48558,0
2007-12-17,4.9251,5.0525,4.743,4.8342,69815,0
2007-12-18,4.9617,5.0982,4.916,4.9799,49501,0
2007-12-19,5.0069,5.0982,4.998,5.0069,66937,0
2007-12-20,5.0982,5.1438,5.0163,5.1438,58045,0
2007-12-21,5.2074,5.5078,5.18,5.2165,88852,0
2007-12-24,5.353,5.4349,5.1345,5.1893,67857,0
2007-12-26,5.1073,5.3804,5.0525,5.3712,72922,0
2007-12-27,5.3439,5.3439,5.1438,5.2348,42829,0
2007-12-28,5.2711,5.2985,5.0525,5.1073,34819,0
2007-12-31,5.0525,5.0525,4.9251,5.0344,55622,0
2008-01-02,5.1984,5.2437,4.8523,4.9708,56592,0
2008-01-03,5.0617,5.1528,4.7887,4.8523,42976,0
2008-01-04,4.8523,4.9888,4.7979,4.8068,47564,0
2008-01-07,4.7067,4.9433,4.6884,4.6884,39971,0
2008-01-08,4.6066,4.8705,4.5518,4.6521,63298,0
2008-01-09,4.7251,4.8068,4.6431,4.7251,39797,0
2008-01-10,4.7251,4.7251,4.6066,4.6974,33765,0
2008-01-11,4.6066,4.6246,4.0967,4.5064,74645,0
2008-01-14,4.4427,4.479,4.2789,4.4063,63854,0
2008-01-15,4.2151,4.306,4.1239,4.2242,58044,0
2008-01-16,4.1787,4.206,3.6871,4.1695,36868,0
2008-01-17,4.0967,4.1239,3.7691,3.7691,53721,0
2008-01-18,3.7325,3.8965,3.6871,3.7691,61711,0
2008-01-22,3.6871,3.8053,3.6871,3.7144,32171,0
2008-01-23,3.6871,3.933,3.6871,3.869,35446,0
2008-01-24,3.9147,4.0056,3.9147,4.0056,15419,0
2008-01-25,4.0148,4.1695,3.9967,3.9967,46432,0
2008-01-28,3.9692,4.0331,3.9147,3.933,16899,0
2008-01-29,3.8965,3.942,3.8237,3.9056,26330,0
2008-01-30,3.8237,3.8965,3.8144,3.8144,28510,0
2008-01-31,3.7691,3.8965,3.7325,3.7962,24257,0
2008-02-01,3.8419,3.851,3.6597,3.851,55966,0
2008-02-04,3.9238,3.9238,3.6962,3.7508,26509,0
2008-02-05,3.6962,3.7508,3.6871,3.6962,28157,0
2008-02-06,3.6962,3.7598,3.6962,3.7325,16524,0
2008-02-07,3.7416,3.7781,3.6687,3.6687,5381,0
2008-02-08,3.7325,3.7598,3.7054,3.7054,10898,0
2008-02-11,3.7416,3.7781,3.6416,3.7781,25970,0
2008-02-12,3.7325,3.7598,3.6871,3.6871,28016,0
2008-02-13,3.6871,3.7962,3.678,3.7691,48930,0
2008-02-14,3.7416,3.7781,3.6687,3.7325,37640,0
2008-02-15,3.6962,3.7325,3.6416,3.7144,38927,0
2008-02-19,3.6871,3.7781,3.6416,3.7781,37675,0
2008-02-20,3.7598,3.7962,3.7325,3.7872,15106,0
2008-02-21,3.8327,4.3787,3.8327,4.0511,12236,0
2008-02-22,4.0421,4.0967,3.7781,3.8144,50732,0
2008-02-25,3.8419,3.8872,3.7325,3.7416,18909,0
2008-02-26,3.7598,3.851,3.7598,3.851,24275,0
2008-02-27,3.869,4.2151,3.8237,3.9511,26277,0
2008-02-28,3.8237,3.9238,3.6962,3.9238,41780,0
2008-02-29,3.96,4.0056,3.6416,3.8327,35806,0
2008-03-03,3.8053,3.8237,3.6416,3.8053,26159,0
2008-03-04,3.7781,3.8144,3.7781,3.7781,5954,0
2008-03-05,3.7235,3.8237,3.7054,3.7054,27703,0
2008-03-06,3.678,3.8327,3.6597,3.8327,114293,0
2008-03-07,3.8327,3.8327,3.7144,3.7416,73703,0
2008-03-10,3.7872,4.1059,3.7144,4.0056,41462,0
2008-03-11,4.0694,4.0694,3.878,3.9511,18474,0
2008-03-12,3.933,4.0967,3.7598,3.8602,57036,0
2008-03-13,3.8144,4.2242,3.8144,3.8965,20027,0
2008-03-14,3.8602,3.878,3.7054,3.7054,3267,0
2008-03-17,3.7054,3.7781,3.6416,3.7416,21452,0
2008-03-18,3.7054,3.8144,3.6144,3.6507,37797,0
2008-03-19,3.6871,3.7325,3.6687,3.6871,17739,0
2008-03-20,3.4139,3.6324,3.4139,3.587,54592,0
2008-03-24,3.5959,3.6507,3.5687,3.6507,57114,0
2008-03-25,3.5959,3.6597,3.5505,3.6597,38174,0
2008-03-26,3.5959,3.8237,3.5959,3.7325,64411,0
2008-03-27,3.7235,3.8327,3.7144,3.8327,5649,0
2008-03-28,3.7872,3.933,3.7872,3.851,18750,0
2008-03-31,3.7054,3.7962,3.6687,3.7508,14274,0
2008-04-01,3.8327,3.8965,3.7781,3.8602,16415,0
2008-04-02,3.7872,4.0056,3.7872,4.0056,12781,0
2008-04-03,3.9147,4.1151,3.9147,3.9784,101386,0
2008-04-04,3.9147,4.1514,3.9147,4.1239,59837,0
2008-04-07,4.024,4.1787,4.024,4.1514,13192,0
2008-04-08,4.0875,4.1422,4.0875,4.1422,7891,0
2008-04-09,4.1514,4.1514,3.96,4.1059,47000,0
2008-04-10,4.1331,4.1514,4.1331,4.1514,32648,0
2008-04-11,4.1787,4.1787,4.1331,4.1422,31745,0
2008-04-14,4.1787,4.1787,4.0786,4.1787,14170,0
2008-04-15,4.1331,4.2424,4.1239,4.197,46463,0
2008-04-16,4.1514,4.4245,4.1514,4.3243,13443,0
2008-04-17,4.2879,4.4881,4.2879,4.4881,12148,0
2008-04-18,4.4881,4.5792,4.4427,4.47,23008,0
2008-04-21,4.4973,4.5518,4.3517,4.4608,15114,0
2008-04-22,4.5064,4.5336,4.197,4.2789,17185,0
2008-04-23,4.2789,4.297,4.0967,4.197,47898,0
2008-04-24,4.2605,4.5518,4.2605,4.4518,20372,0
2008-04-25,4.3697,4.4608,4.3517,4.4337,14522,0
2008-04-28,4.3787,4.6702,4.3152,4.6066,27113,0
2008-04-29,4.6066,4.6066,4.3697,4.5428,8786,0
2008-04-30,4.5156,4.6337,4.4427,4.6337,34073,0
2008-05-01,4.5518,4.6884,4.4881,4.6431,99058,0
2008-05-02,4.6156,4.6156,4.3972,4.5609,7391,0
2008-05-05,4.5609,4.6431,4.4427,4.5884,11039,0
2008-05-06,4.6337,4.6611,4.4608,4.6611,29601,0
2008-05-07,4.7159,4.7251,4.5702,4.6246,33427,0
2008-05-08,4.3697,4.4153,4.1422,4.3609,3538,0
2008-05-09,4.388,4.388,3.8419,4.1331,14902,0
2008-05-12,4.0786,4.1514,3.9511,4.1514,9622,0
2008-05-13,4.1878,4.3609,4.1878,4.3609,3515,0
2008-05-14,4.7339,4.825,4.7067,4.7793,51536,0
2008-05-15,4.8523,4.8523,4.6702,4.7522,17495,0
2008-05-16,4.6431,4.7339,4.6431,4.6611,7899,0
2008-05-19,4.3517,4.7251,4.3243,4.5792,18514,0
2008-05-20,4.7067,4.7251,4.5156,4.5156,22330,0
2008-05-21,4.47,4.5609,4.4337,4.4337,7917,0
2008-05-22,4.3609,4.4245,4.3335,4.388,6261,0
2008-05-23,4.3335,4.3697,4.3243,4.3243,9146,0
2008-05-27,4.4063,4.47,4.3152,4.47,19283,0
2008-05-28,4.479,4.479,4.3517,4.3697,2748,0
2008-05-29,4.4153,4.6431,4.3517,4.6431,96209,0
2008-05-30,4.6066,4.6795,4.5518,4.5702,13347,0
2008-06-02,4.5609,4.6884,4.5518,4.6521,6370,0
2008-06-03,4.6521,4.7067,4.6066,4.6702,10503,0
2008-06-04,4.5702,4.8159,4.5702,4.7793,18943,0
2008-06-05,4.825,5.0069,4.7979,4.916,43902,0
2008-06-06,4.9525,4.9888,4.5518,4.5702,7767,0
2008-06-09,4.6337,4.6884,4.5518,4.6884,6463,0
2008-06-10,4.5976,4.6884,4.5518,4.5792,5008,0
2008-06-11,4.5518,4.6337,4.5518,4.5884,2090,0
2008-06-12,4.6337,4.7614,4.5518,4.5792,4778,0
2008-06-13,4.5428,4.743,4.5156,4.5702,1868,0
2008-06-16,4.6066,4.6066,4.4608,4.5702,24462,0
2008-06-17,4.6431,4.6431,4.5518,4.5518,4614,0
2008-06-18,4.5518,4.5976,4.5247,4.5702,31768,0
2008-06-19,4.5064,4.7159,4.5064,4.7159,8381,0
2008-06-20,4.7522,4.7704,4.5518,4.6884,12198,0
2008-06-23,4.7614,4.898,4.6521,4.6521,10208,0
2008-06-24,4.6337,4.7793,4.5976,4.6066,4246,0
2008-06-25,4.6974,4.6974,4.5609,4.5702,10821,0
2008-06-26,4.5792,4.7067,4.5518,4.7067,6089,0
2008-06-27,4.5792,4.6795,4.5518,4.6795,5330,0
2008-06-30,4.5792,4.916,4.5336,4.6611,6016,0
2008-07-01,4.6611,4.6611,4.4427,4.4427,3421,0
2008-07-02,4.3972,4.6156,4.3972,4.5609,3933,0
2008-07-03,4.5247,4.5518,4.5247,4.5518,2460,0
2008-07-07,4.6521,4.6974,4.6337,4.6337,3494,0
2008-07-08,4.5702,4.5702,4.5064,4.5064,4576,0
2008-07-09,4.47,4.6246,4.47,4.5336,3869,0
2008-07-10,4.6521,4.7067,4.5518,4.6795,5328,0
2008-07-11,4.7339,4.7339,4.47,4.5976,2781,0
2008-07-14,4.5336,4.5336,4.4608,4.479,4504,0
2008-07-15,4.4608,4.47,3.9692,3.9692,56271,0
2008-07-16,3.9874,4.1422,3.9874,4.0603,14141,0
2008-07-17,4.0967,4.1422,4.0603,4.0603,28969,0
2008-07-18,4.1331,4.1695,3.9692,4.0056,16305,0
2008-07-21,4.0603,4.2332,3.942,3.9874,23917,0
2008-07-22,3.942,4.024,3.8237,3.869,38782,0
2008-07-23,4.6337,4.7159,4.2789,4.5609,138942,0
2008-07-24,4.6431,5.0069,4.6431,4.9343,43604,0
2008-07-25,5.0069,5.0069,4.6884,4.8068,25108,0
2008-07-28,4.898,5.4624,4.8614,5.1893,155566,0
2008-07-29,5.2711,5.4624,4.825,5.1893,56028,0
2008-07-30,5.1164,5.8901,5.1164,5.6991,99747,0
2008-07-31,5.7719,6.673,5.7536,6.0995,219098,0
2008-08-01,6.0995,6.2361,5.7811,5.972,106282,0
2008-08-04,6.0995,6.136,5.7811,5.872,116630,0
2008-08-05,5.7811,5.9175,5.7354,5.8993,49141,0
2008-08-06,5.8173,6.6003,5.8173,6.5637,601470,0
2008-08-07,6.5732,6.5732,6.1723,6.3909,155267,0
2008-08-08,5.9175,6.0086,5.18,5.7719,239398,0
2008-08-11,6.2452,6.2452,5.7992,5.9175,125772,0
2008-08-12,5.9175,5.9994,5.526,5.8266,52757,0
2008-08-13,5.7083,6.2725,5.7083,6.2452,110563,0
2008-08-14,6.1999,6.5274,5.8356,6.0449,190748,0
2008-08-15,6.0086,6.0086,5.5169,5.808,104175,0
2008-08-18,5.9265,6.063,5.0525,5.9265,162731,0
2008-08-19,5.9175,6.0449,5.7901,5.9539,67687,0
2008-08-20,5.9631,6.0086,5.5534,5.6534,61012,0
2008-08-21,5.5624,6.0267,5.4532,6.0267,101896,0
2008-08-22,6.0541,6.1906,5.9084,5.9084,53772,0
2008-08-25,5.8901,6.2818,5.6714,6.0541,92992,0
2008-08-26,6.0995,6.2725,6.0995,6.2269,51244,0
2008-08-27,6.2633,6.2633,5.9175,6.0995,47925,0
2008-08-28,6.0995,6.3728,6.0995,6.3362,56931,0
2008-08-29,6.3728,6.3728,5.9175,6.3181,31935,0
2008-09-02,6.3273,6.3636,6.0176,6.0541,53564,0
2008-09-03,6.1634,6.218,5.9175,6.0086,47230,0
2008-09-04,5.9265,6.1178,5.872,5.9631,37513,0
2008-09-05,5.6172,5.9175,5.5715,5.6991,120115,0
2008-09-08,5.9084,6.0086,5.4895,5.9265,89141,0
2008-09-09,5.9814,6.0086,5.5807,5.6172,41438,0
2008-09-10,5.5987,5.6353,5.353,5.4895,30014,0
2008-09-11,5.4624,5.7444,5.3804,5.3897,37964,0
2008-09-12,5.3897,5.5078,5.3621,5.4806,25733,0
2008-09-15,5.2074,5.9539,5.1528,5.444,100409,0
2008-09-16,5.4988,5.5624,5.3258,5.4532,43251,0
2008-09-17,5.4624,5.6444,4.6431,4.6884,122839,0
2008-09-18,4.7067,5.1893,4.6795,4.7159,174077,0
2008-09-19,5.0982,5.4349,4.7793,5.4349,62779,0
2008-09-22,5.3439,5.7263,5.2985,5.4988,75704,0
2008-09-23,5.3439,6.063,5.2802,5.8445,79533,0
2008-09-24,5.7354,6.0267,5.6991,5.8445,31477,0
2008-09-25,5.7172,6.0724,5.7172,6.0449,74773,0
2008-09-26,5.9357,5.9448,5.6534,5.9084,41384,0
2008-09-29,5.6262,6.0905,4.6431,5.0069,68947,0
2008-09-30,5.0069,5.9175,4.9343,5.9175,47281,0
2008-10-01,5.7901,6.136,5.3348,5.9994,201448,0
2008-10-02,6.063,6.1451,5.6714,6.1451,133109,0
2008-10-03,6.1542,6.2818,5.8537,6.0086,42998,0
2008-10-06,6.0176,6.0995,5.608,5.7901,147694,0
2008-10-07,6.0359,6.1999,5.4624,5.5169,88589,0
2008-10-08,5.3258,5.6625,5.0344,5.0982,67540,0
2008-10-09,5.353,5.5715,5.0163,5.1708,89050,0
2008-10-10,4.7887,5.7719,4.6431,5.3258,95707,0
2008-10-13,5.4532,5.7083,5.3348,5.5807,134721,0
2008-10-14,5.5898,6.2818,5.526,5.8266,104874,0
2008-10-15,5.6353,5.8173,5.6353,5.69,40738,0
2008-10-16,5.8629,5.8629,5.5443,5.7172,29648,0
2008-10-17,5.8811,6.3728,5.0617,6.0905,147233,0
2008-10-20,6.3453,6.4092,6.1815,6.3728,195698,0
2008-10-21,6.3728,6.4272,6.0541,6.1178,112338,0
2008-10-22,6.1451,6.1451,5.5078,5.7444,163003,0
2008-10-23,5.5987,5.9903,5.4624,5.972,106007,0
2008-10-24,5.6714,5.9448,5.5898,5.5987,97975,0
2008-10-27,5.6991,5.7536,4.5064,4.6521,168578,0
2008-10-28,4.898,4.898,4.1239,4.3427,109145,0
2008-10-29,4.4608,4.7979,4.4153,4.5336,59062,0
2008-10-30,4.6884,4.6884,4.4245,4.5428,66211,0
2008-10-31,4.4518,4.6066,4.4427,4.5428,39138,0
2008-11-03,4.3609,4.4608,4.197,4.3243,54330,0
2008-11-04,4.2789,4.3609,4.1331,4.2332,60165,0
2008-11-05,4.2151,4.2242,4.0148,4.0694,80449,0
2008-11-06,4.0056,4.0331,3.8965,3.8965,31014,0
2008-11-07,3.8965,4.0694,3.8965,4.024,26143,0
2008-11-10,3.9874,4.1331,3.8237,3.9692,28669,0
2008-11-11,3.8965,3.9056,3.4867,3.5687,80798,0
2008-11-12,3.4232,3.4958,2.8769,2.9041,104747,0
2008-11-13,2.8222,3.1863,2.2396,3.1591,214206,0
2008-11-14,3.1863,3.332,3.0042,3.2592,62608,0
2008-11-17,3.0954,3.0954,2.8586,3.0498,23247,0
2008-11-18,3.0498,3.2864,3.0042,3.2772,38201,0
2008-11-19,3.2772,3.3776,3.1863,3.2683,33760,0
2008-11-20,3.2772,3.3682,3.1225,3.332,40340,0
2008-11-21,3.332,3.3682,3.1863,3.1863,27475,0
2008-11-24,3.1863,3.332,3.1863,3.2501,42402,0
2008-11-25,3.2501,3.2772,3.1863,3.2138,20046,0
2008-11-26,3.2592,3.5051,3.2409,3.5051,22543,0
2008-11-28,3.5596,3.8965,3.5596,3.8419,7997,0
2008-12-01,3.8144,3.8144,3.4232,3.4323,25602,0
2008-12-02,3.4232,3.4777,3.2683,3.4139,18186,0
2008-12-03,3.2409,3.3503,3.0589,3.3503,28763,0
2008-12-04,3.4232,3.4232,3.2864,3.3228,38686,0
2008-12-05,3.2228,3.6324,3.1953,3.3593,33049,0
2008-12-08,3.4595,3.4595,3.2683,3.3047,19884,0
2008-12-09,3.2772,3.2772,3.0498,3.0498,32567,0
2008-12-10,3.0498,3.0954,2.9952,2.9952,23417,0
2008-12-11,3.0042,3.1774,2.9133,3.1043,31420,0
2008-12-12,3.1043,3.1953,3.0408,3.1953,23007,0
2008-12-15,3.0954,3.1499,2.8676,2.8676,41071,0
2008-12-16,2.8313,3.1863,2.8222,3.1863,40857,0
2008-12-17,3.1863,3.1863,2.9315,2.9952,24542,0
2008-12-18,3.0042,3.0863,2.8222,2.8222,36700,0
2008-12-19,2.8222,3.1774,2.8222,2.9041,29697,0
2008-12-22,2.9315,2.9589,2.8769,2.9589,29898,0
2008-12-23,2.9404,3.2228,2.895,3.1135,26995,0
2008-12-24,3.0589,3.0863,2.9041,2.9589,16999,0
2008-12-26,2.9225,2.968,2.9041,2.9133,13333,0
2008-12-29,2.9133,2.9133,2.7311,2.7311,31653,0
2008-12-30,2.7765,2.8676,2.6218,2.8676,29026,0
2008-12-31,2.8222,2.9315,2.8222,2.9315,7886,0
2009-01-02,2.9225,2.968,2.895,2.895,16295,0
2009-01-05,2.895,3.0954,2.7765,3.0954,32774,0
2009-01-06,3.0498,3.6871,2.9404,3.5323,119877,0
2009-01-07,3.4047,3.4867,3.332,3.3867,35191,0
2009-01-08,3.3228,3.3228,3.0498,3.2043,145667,0
2009-01-09,3.0954,3.3593,3.0954,3.2228,21950,0
2009-01-12,3.1863,3.2138,3.0408,3.0408,21327,0
2009-01-13,3.0408,3.2772,3.0042,3.0954,51708,0
2009-01-14,3.0954,3.1863,2.8586,3.1863,66886,0
2009-01-15,3.1317,3.1408,2.9589,3.1408,32297,0
2009-01-16,3.1408,3.1408,3.0042,3.0863,5495,0
2009-01-20,2.9952,3.1135,2.9952,3.0771,9073,0
2009-01-21,3.1043,3.1043,3.0679,3.0954,9891,0
2009-01-22,2.968,3.1774,2.8676,2.9589,10072,0
2009-01-23,2.9225,2.9315,2.7949,2.8676,13624,0
2009-01-26,2.8859,2.9589,2.7765,2.7765,8118,0
2009-01-27,2.7311,2.9041,2.7311,2.7765,16867,0
2009-01-28,2.8676,2.9496,2.7858,2.7949,12391,0
2009-01-29,2.7495,2.8494,2.7495,2.7765,8384,0
2009-01-30,2.8676,2.8676,2.7858,2.804,3515,0
2009-02-02,2.7403,2.7495,2.4762,2.4945,41421,0
2009-02-03,2.5308,2.8131,2.5036,2.8131,37181,0
2009-02-04,2.8769,2.895,2.6583,2.7765,13653,0
2009-02-05,2.7949,2.7949,2.7403,2.7674,2487,0
2009-02-06,2.6675,2.8769,2.6402,2.8222,25289,0
2009-02-09,2.7858,2.9041,2.6583,2.9041,14683,0
2009-02-10,2.895,3.1225,2.895,3.0316,35519,0
2009-02-11,3.0408,3.4139,2.9589,3.4139,35336,0
2009-02-12,3.0042,3.1953,2.9225,3.0954,26792,0
2009-02-13,3.0316,3.0679,2.8131,2.8859,75919,0
2009-02-17,2.7674,2.8676,2.7403,2.7674,8734,0
2009-02-18,2.8222,2.8222,2.6402,2.6402,41263,0
2009-02-19,2.5857,2.7403,2.5763,2.7403,9943,0
2009-02-20,2.6766,2.6855,2.6675,2.6766,1616,0
2009-02-23,2.6218,2.6402,2.6126,2.6218,6287,0
2009-02-24,2.6945,2.7495,2.5581,2.5945,42817,0
2009-02-25,2.7311,2.7311,2.5036,2.7035,54915,0
2009-02-26,2.7311,2.7311,2.6766,2.6945,30634,0
2009-02-27,2.6855,2.8222,2.6402,2.8222,49206,0
2009-03-02,2.8222,2.8586,2.6855,2.7674,26999,0
2009-03-03,2.7765,2.7949,2.5036,2.5036,34557,0
2009-03-04,2.6126,2.631,2.6037,2.6218,6592,0
2009-03-05,2.5126,2.7222,2.5036,2.6126,16809,0
2009-03-06,2.6126,2.7403,2.6126,2.7132,12796,0
2009-03-09,2.5763,2.631,2.5581,2.5581,13183,0
2009-03-10,2.54,2.6218,2.5218,2.5945,18735,0
2009-03-11,2.5581,2.7222,2.5036,2.7222,4992,0
2009-03-12,2.5857,2.7495,2.5581,2.7311,35276,0
2009-03-13,3.0863,3.3228,2.7858,3.1591,55750,0
2009-03-16,3.2409,3.4232,3.0498,3.0498,10201,0
2009-03-17,3.0498,3.2043,3.0042,3.0863,35024,0
2009-03-18,3.0771,3.314,3.0316,3.1408,10798,0
2009-03-19,3.0498,3.1863,2.9768,2.9952,4377,0
2009-03-20,2.9952,3.0042,2.968,2.9952,1218,0
2009-03-23,3.0408,3.1499,3.0408,3.1225,24443,0
2009-03-24,3.1043,3.1499,3.0954,3.1135,7738,0
2009-03-25,2.5126,3.1317,2.5126,3.1317,48769,0
2009-03-26,3.0224,3.1499,3.0042,3.1135,6505,0
2009-03-27,2.8131,3.0316,2.8131,2.9589,14385,0
2009-03-30,3.0042,3.2319,3.0042,3.2319,12928,0
2009-03-31,3.1043,3.2043,3.0954,3.1408,6734,0
2009-04-01,3.0954,3.4595,3.0954,3.1591,9227,0
2009-04-02,3.1591,3.2592,3.1499,3.1953,12236,0
2009-04-03,3.1317,3.4139,3.0954,3.3413,22567,0
2009-04-06,3.0954,3.4595,3.0954,3.4595,19718,0
2009-04-07,3.1681,3.4323,3.1135,3.3682,32756,0
2009-04-08,3.3682,3.5505,3.3682,3.4595,8128,0
2009-04-09,3.5051,3.514,3.332,3.4139,15709,0
2009-04-13,3.3682,3.5959,3.1681,3.5959,5329,0
2009-04-14,3.5959,3.5959,3.4412,3.4867,28024,0
2009-04-15,3.4777,3.5233,3.4777,3.514,10743,0
2009-04-16,3.5959,3.6144,3.5687,3.5959,12002,0
2009-04-17,3.5959,3.6053,3.5687,3.587,7800,0
2009-04-20,3.4777,3.4777,3.2956,3.314,34887,0
2009-04-21,3.332,3.5777,3.3228,3.5777,9707,0
2009-04-22,3.5233,3.6871,3.5233,3.6597,5132,0
2009-04-23,3.678,3.8237,3.678,3.7691,13595,0
2009-04-24,3.7691,3.9511,3.7691,3.9511,15267,0
2009-04-27,3.8327,3.933,3.7962,3.8419,14483,0
2009-04-28,3.7691,4.0694,3.7325,3.9784,16806,0
2009-04-29,4.0056,4.0694,3.7235,3.7235,30069,0
2009-04-30,3.7962,4.0331,3.5687,3.5687,11649,0
2009-05-01,3.5505,3.8053,3.514,3.5687,17167,0
2009-05-04,3.6053,3.7235,3.4958,3.6687,17960,0
2009-05-05,3.6597,3.7962,3.5505,3.587,29394,0
2009-05-06,3.6962,3.8237,3.6324,3.8237,7886,0
2009-05-07,3.8237,3.9511,3.8144,3.9238,15702,0
2009-05-08,3.933,4.1514,3.933,4.0056,24533,0
2009-05-11,4.0421,4.4063,4.0331,4.306,31400,0
2009-05-12,4.4608,4.4608,4.2879,4.4608,9833,0
2009-05-13,4.4518,4.4608,4.3243,4.3517,10995,0
2009-05-14,3.9511,4.388,3.9511,4.3243,7171,0
2009-05-15,4.3697,4.3697,4.1059,4.3609,19551,0
2009-05-18,4.3972,4.4881,4.2605,4.4245,65943,0
2009-05-19,4.4518,4.4518,4.1059,4.1422,40472,0
2009-05-20,4.2698,4.4608,4.2698,4.3427,15558,0
2009-05-21,4.2789,4.4608,3.6144,3.6687,38712,0
2009-05-22,4.0875,4.1422,3.9238,4.1422,27851,0
2009-05-26,4.1605,4.4337,3.6871,3.6871,25533,0
2009-05-27,3.942,4.4153,3.942,4.3517,37068,0
2009-05-28,4.4063,4.4608,4.3609,4.4608,11320,0
2009-05-29,4.388,4.4153,4.1605,4.1605,13331,0
2009-06-01,4.2879,4.4153,4.197,4.2879,41673,0
2009-06-02,4.2789,4.3152,4.206,4.2242,72288,0
2009-06-03,4.197,4.3697,4.1605,4.2789,10542,0
2009-06-04,4.2789,4.479,4.0148,4.479,24496,0
2009-06-05,4.4063,4.5064,4.3787,4.5064,49422,0
2009-06-08,4.3787,4.4153,4.1239,4.3697,85233,0
2009-06-09,4.3697,4.9617,4.3697,4.9617,51371,0
2009-06-10,4.8614,5.9175,4.8432,5.6991,107598,0
2009-06-11,5.6444,5.6625,5.18,5.4988,108575,0
2009-06-12,5.4624,5.4624,4.9617,5.2437,74902,0
2009-06-15,5.3439,5.3897,5.0069,5.089,36552,0
2009-06-16,5.1618,5.1618,4.916,4.9251,28250,0
2009-06-17,4.7979,5.3077,4.7887,5.2074,38849,0
2009-06-18,5.1893,5.3077,5.0799,5.3077,24345,0
2009-06-19,5.2165,5.3167,4.9525,5.0344,65727,0
2009-06-22,5.1164,5.5715,4.825,5.5169,64686,0
2009-06-23,5.5169,5.5169,4.7793,4.8068,67773,0
2009-06-24,4.8614,5.3439,4.8614,5.0069,128344,0
2009-06-25,5.0254,5.2893,4.8796,5.1893,187227,0
2009-06-26,5.1893,6.2633,5.1893,6.2543,2461541,0
2009-06-29,5.8266,6.1451,5.6991,5.808,221597,0
2009-06-30,5.808,6.136,5.5534,5.5624,106942,0
2009-07-01,5.5898,5.8901,5.3986,5.8901,84470,0
2009-07-02,5.8811,5.9175,5.6807,5.8537,94301,0
2009-07-06,5.8537,6.218,5.6534,6.1178,92870,0
2009-07-07,6.2452,6.3544,6.1999,6.2998,168070,0
2009-07-08,6.3453,6.3453,5.6991,5.808,134220,0
2009-07-09,5.808,5.9175,5.5898,5.7992,55272,0
2009-07-10,5.7992,5.9175,5.6625,5.9175,75814,0
2009-07-13,5.8537,6.1815,5.7172,6.0449,111386,0
2009-07-14,6.0176,6.0176,5.7811,5.9084,51716,0
2009-07-15,5.9631,5.9994,5.7901,5.9903,69771,0
2009-07-16,5.9539,6.218,5.9539,6.136,58421,0
2009-07-17,6.2089,6.2089,5.9903,6.0267,105537,0
2009-07-20,6.0176,6.0176,5.7444,5.9631,84306,0
2009-07-21,5.9631,5.9631,5.5987,5.8629,51230,0
2009-07-22,5.872,6.0359,5.5987,6.0086,119748,0
2009-07-23,5.9448,6.1269,5.7992,6.1087,59942,0
2009-07-24,6.0724,6.2361,5.8993,6.2089,22374,0
2009-07-27,6.136,6.136,5.972,6.1178,37812,0
2009-07-28,6.1906,6.1906,5.8356,6.0724,84304,0
2009-07-29,6.3088,6.3453,6.0086,6.2725,118325,0
2009-07-30,6.3544,6.3544,6.0905,6.2452,105431,0
2009-07-31,6.0995,6.0995,5.9084,5.9175,57423,0
2009-08-03,5.8901,5.9994,5.5987,5.608,61239,0
2009-08-04,5.5715,5.6714,5.3712,5.6534,79382,0
2009-08-05,5.6262,5.6625,5.5898,5.6172,34486,0
2009-08-06,5.5898,5.69,5.4988,5.5715,34644,0
2009-08-07,5.6262,6.0359,5.6172,5.8993,73763,0
2009-08-10,5.8629,6.0359,5.6991,5.9814,44189,0
2009-08-11,5.9539,5.9994,5.7901,5.8811,80876,0
2009-08-12,5.8993,5.8993,5.4624,5.7536,35969,0
2009-08-13,5.7536,5.7901,5.3077,5.3439,44873,0
2009-08-14,5.262,5.6714,5.2074,5.4532,72987,0
2009-08-17,5.4895,5.6714,5.3712,5.6262,60504,0
2009-08-18,5.6262,5.7719,5.4624,5.6625,86236,0
2009-08-19,5.7444,5.8811,5.5987,5.8811,23642,0
2009-08-20,5.8537,5.9084,5.7172,5.8811,23158,0
2009-08-21,5.9631,6.1451,5.8266,6.0541,88760,0
2009-08-24,6.0449,6.1451,5.8356,5.8993,42981,0
2009-08-25,5.8629,6.0359,5.8629,5.972,71948,0
2009-08-26,5.9903,6.4092,5.8445,6.3817,53548,0
2009-08-27,6.2725,6.2725,6.1542,6.2361,19221,0
2009-08-28,6.2269,6.2269,5.9357,6.0267,25088,0
2009-08-31,5.9814,5.9814,5.5898,5.6262,47658,0
2009-09-01,5.5898,6.0541,5.4806,5.4806,35196,0
2009-09-02,5.4895,6.1815,5.3897,6.0814,55559,0
2009-09-03,6.1269,6.2269,6.0359,6.136,47435,0
2009-09-04,6.1087,6.2361,5.7536,6.2089,33160,0
2009-09-08,6.2269,6.6003,6.1723,6.5912,90390,0
2009-09-09,6.6003,6.9189,6.5455,6.8006,79429,0
2009-09-10,6.828,6.9099,6.7459,6.9008,46565,0
2009-09-11,6.9008,6.9008,6.5912,6.7824,22276,0
2009-09-14,6.7824,7.0738,6.6549,7.0646,75473,0
2009-09-15,7.1009,7.274,6.8734,7.2377,33145,0
2009-09-16,7.265,7.3559,6.9552,7.3559,49147,0
2009-09-17,7.3468,7.4653,6.9645,7.3741,66076,0
2009-09-18,7.3559,7.4105,7.1466,7.4016,127282,0
2009-09-21,7.3468,7.4377,7.3468,7.3468,41085,0
2009-09-22,7.3924,7.6837,7.2922,7.4469,48279,0
2009-09-23,7.4744,7.7381,7.2922,7.5286,65590,0
2009-09-24,7.5108,7.7109,7.3741,7.4016,52906,0
2009-09-25,7.4105,7.5286,7.3195,7.4924,34021,0
2009-09-28,7.4561,7.729,7.283,7.4016,53838,0
2009-09-29,7.4286,7.5016,7.4197,7.4377,146833,0
2009-09-30,7.4469,7.5108,7.365,7.3832,45989,0
2009-10-01,7.3924,7.3924,6.8096,6.8096,43342,0
2009-10-02,6.7641,6.7641,6.5184,6.5637,31298,0
2009-10-05,6.6003,6.8643,6.5547,6.6913,24347,0
2009-10-06,6.9189,7.1921,6.846,7.1466,44098,0
2009-10-07,7.3559,7.4924,7.2377,7.365,23868,0
2009-10-08,7.365,7.5108,7.1557,7.3468,33456,0
2009-10-09,7.5108,7.5108,6.8549,6.9918,58380,0
2009-10-12,7.0919,7.283,6.9918,7.0008,28551,0
2009-10-13,7.0738,7.1009,6.9463,6.9552,10529,0
2009-10-14,6.9735,7.274,6.9099,7.1921,38290,0
2009-10-15,7.1466,7.2194,7.0646,7.1557,60075,0
2009-10-16,7.1192,7.3287,6.7278,7.2465,40570,0
2009-10-19,7.2922,7.4469,7.2922,7.4377,14689,0
2009-10-20,7.4561,7.6745,7.1466,7.6199,42173,0
2009-10-21,7.6016,7.6016,7.1282,7.3195,81226,0
2009-10-22,7.3012,7.3105,6.9918,7.1829,16549,0
2009-10-23,7.1829,7.3924,6.9827,6.9827,18809,0
2009-10-26,6.9735,7.274,6.7187,6.7278,40270,0
2009-10-27,6.7551,7.1737,6.7551,6.8825,37038,0
2009-10-28,6.9099,7.1466,6.8189,7.0554,50885,0
2009-10-29,7.1557,7.1557,6.5364,6.846,47470,0
2009-10-30,6.7824,6.7824,6.2361,6.3453,78468,0
2009-11-02,6.3544,6.491,6.1815,6.491,86708,0
2009-11-03,6.4455,6.4455,6.0449,6.1634,27098,0
2009-11-04,6.2089,6.3088,5.8901,5.8901,36885,0
2009-11-05,5.9357,6.6274,5.9357,6.3636,52396,0
2009-11-06,6.2633,6.3636,5.9814,6.1269,187569,0
2009-11-09,6.1178,6.3728,6.0905,6.2908,43987,0
2009-11-10,6.1999,6.3544,6.1178,6.1178,17638,0
2009-11-11,6.218,6.2452,6.0814,6.1451,16223,0
2009-11-12,5.9994,6.1815,5.9175,5.9175,46145,0
2009-11-13,5.9357,6.2998,5.9175,6.2633,68390,0
2009-11-16,6.3181,6.5184,6.0086,6.5001,58422,0
2009-11-17,6.3817,6.4364,6.3453,6.3817,23542,0
2009-11-18,6.3636,6.491,6.2725,6.491,9717,0
2009-11-19,6.4636,6.4728,6.2452,6.3636,24321,0
2009-11-20,6.3453,6.6003,6.1815,6.1815,30067,0
2009-11-23,6.2543,6.3362,6.0995,6.2998,20497,0
2009-11-24,6.2998,6.3088,6.0814,6.1999,15310,0
2009-11-25,6.1906,6.2818,6.0359,6.0905,20463,0
2009-11-27,5.9448,6.0449,5.7172,5.7172,22629,0
2009-11-30,5.6353,5.6807,5.5624,5.6172,33087,0
2009-12-01,5.6262,6.4545,5.4624,6.1723,50264,0
2009-12-02,6.1906,6.3088,6.0359,6.1906,12676,0
2009-12-03,6.218,6.218,5.872,5.9448,31218,0
2009-12-04,6.0905,6.3362,6.0814,6.3181,21311,0
2009-12-07,6.3273,6.5001,6.1178,6.491,22677,0
2009-12-08,6.4821,6.4821,6.2725,6.2908,29145,0
2009-12-09,6.3088,6.4821,6.0176,6.2269,22385,0
2009-12-10,6.2269,6.2269,5.7992,5.808,64007,0
2009-12-11,5.8537,6.0176,5.8356,5.8537,9194,0
2009-12-14,5.8901,5.9539,5.8266,5.9357,17591,0
2009-12-15,5.8537,6.0814,5.8537,5.9539,149859,0
2009-12-16,5.9631,6.1723,5.9631,6.1451,44953,0
2009-12-17,6.1178,6.4545,6.0724,6.2452,67674,0
2009-12-18,6.2818,6.6823,5.9631,6.5732,180698,0
2009-12-21,6.6274,6.9827,6.6274,6.9369,107648,0
2009-12-22,6.9189,7.1648,6.7641,6.7641,23890,0
2009-12-23,6.8006,6.828,6.6095,6.673,40801,0
2009-12-24,6.7004,6.9189,6.7004,6.8825,8427,0
2009-12-28,6.8549,7.0554,6.8549,7.019,34570,0
2009-12-29,7.0554,7.1373,7.0554,7.1192,43667,0
2009-12-30,7.0919,7.2102,6.9827,7.2102,43007,0
2009-12-31,7.2559,7.4469,7.1373,7.2922,66495,0
2010-01-04,7.365,7.5016,7.3287,7.4653,52471,0
2010-01-05,7.4377,7.5108,7.4197,7.4653,41766,0
2010-01-06,7.4197,7.5016,6.3728,6.4181,137338,0
2010-01-07,6.4272,6.7094,6.3362,6.5001,41893,0
2010-01-08,6.5364,6.7004,6.5364,6.6366,21425,0
2010-01-11,6.6184,6.6823,6.5547,6.5732,12603,0
2010-01-12,6.5455,6.6095,6.4272,6.4636,25153,0
2010-01-13,6.4636,6.5547,6.4545,6.4821,28643,0
2010-01-14,6.4821,6.6549,6.4821,6.6095,19243,0
2010-01-15,6.646,6.7459,6.5093,6.6003,51439,0
2010-01-19,6.6003,6.737,6.6003,6.6913,24576,0
2010-01-20,6.6913,6.7459,6.5455,6.5455,21374,0
2010-01-21,6.5455,6.6274,6.4364,6.4455,57099,0
2010-01-22,6.4455,6.6003,6.4,6.4272,27026,0
2010-01-25,6.4455,6.5184,6.4,6.4545,16722,0
2010-01-26,6.3909,6.5912,6.3728,6.3728,23104,0
2010-01-27,6.3453,6.5001,6.3088,6.4636,22081,0
2010-01-28,6.491,6.5001,6.2452,6.2998,25826,0
2010-01-29,6.4545,6.6549,6.3817,6.4181,18415,0
2010-02-01,6.4272,6.4821,6.2908,6.3817,21407,0
2010-02-02,6.3273,6.5547,6.3273,6.4545,36323,0
2010-02-03,6.4272,6.5093,6.4,6.4545,33955,0
2010-02-04,6.4181,6.5732,6.3728,6.3728,52184,0
2010-02-05,6.4545,6.4821,6.3636,6.4545,22940,0
2010-02-08,6.3817,6.4821,6.3817,6.4545,21442,0
2010-02-09,6.5184,6.5364,6.4545,6.5364,20250,0
2010-02-10,6.4821,6.5821,6.4728,6.5184,67437,0
2010-02-11,6.491,6.5821,6.3728,6.5821,23067,0
2010-02-12,6.5184,6.6095,6.5184,6.5364,25451,0
2010-02-16,6.5912,6.5912,6.4728,6.5364,9304,0
2010-02-17,6.5637,6.5637,6.4181,6.5455,24688,0
2010-02-18,6.5821,6.7459,6.5547,6.7187,5584,0
2010-02-19,6.7187,6.8189,6.7187,6.7915,26608,0
2010-02-22,6.9099,7.1737,6.7824,7.1101,19878,0
2010-02-23,7.1282,7.283,7.0646,7.1737,36007,0
2010-02-24,7.1737,7.274,7.1373,7.2284,14935,0
2010-02-25,7.0646,7.1737,6.9645,7.1648,43084,0
2010-02-26,7.1466,7.1737,6.828,6.8916,100938,0
2010-03-01,6.9278,6.9827,6.5821,6.9735,77433,0
2010-03-02,7.0372,7.274,6.9278,7.1921,59634,0
2010-03-03,7.2194,7.4377,6.646,6.646,86820,0
2010-03-04,6.664,6.837,6.5001,6.837,27943,0
2010-03-05,6.846,7.3559,6.646,7.1829,29106,0
2010-03-08,7.1829,7.2284,7.0099,7.1921,15777,0
2010-03-09,7.0372,7.265,6.9827,7.2465,7805,0
2010-03-10,7.2284,7.3741,7.2102,7.2559,9612,0
2010-03-11,7.2194,7.2377,6.9463,6.9827,16335,0
2010-03-12,7.1373,7.2284,7.0008,7.0282,25115,0
2010-03-15,7.0099,7.2102,6.9099,7.1282,12638,0
2010-03-16,7.2011,7.274,7.1101,7.1921,11016,0
2010-03-17,7.1737,7.4834,7.1737,7.3741,27651,0
2010-03-18,7.0099,7.3195,7.0099,7.274,18283,0
2010-03-19,7.3195,7.3195,6.9369,7.1373,51633,0
2010-03-22,7.0919,7.4744,6.846,7.2922,38739,0
2010-03-23,7.274,7.283,7.0828,7.1009,32415,0
2010-03-24,7.0646,7.283,6.6823,7.1101,64265,0
2010-03-25,6.9369,7.274,6.9369,7.1101,51312,0
2010-03-26,7.1373,7.265,7.0462,7.1009,31614,0
2010-03-29,7.0099,7.1737,6.8734,6.9827,48342,0
2010-03-30,6.8189,7.019,6.7551,6.9099,20653,0
2010-03-31,6.8643,6.9369,6.491,6.6003,70258,0
2010-04-01,6.646,6.8096,6.5912,6.664,20091,0
2010-04-05,6.646,6.7915,6.5821,6.7824,19748,0
2010-04-06,6.6913,6.8006,6.6366,6.673,16702,0
2010-04-07,6.6184,6.8006,6.5547,6.5732,27650,0
2010-04-08,6.5912,6.7459,6.5912,6.737,18914,0
2010-04-09,6.7278,6.8006,6.7094,6.7459,17043,0
2010-04-12,6.7278,6.8734,6.7278,6.8189,30335,0
2010-04-13,6.828,7.1192,6.828,7.1101,75217,0
2010-04-14,7.1373,7.3287,7.1373,7.3195,30323,0
2010-04-15,7.3105,7.3195,7.265,7.3195,32212,0
2010-04-16,7.3105,7.4197,7.274,7.3105,41160,0
2010-04-19,7.283,7.4653,7.283,7.3012,20805,0
2010-04-20,7.3105,7.5016,7.265,7.4016,41084,0
2010-04-21,7.3832,7.3832,6.9278,7.3468,11711,0
2010-04-22,7.2922,7.4105,7.1737,7.4016,60470,0
2010-04-23,7.3832,7.4834,7.365,7.4834,12559,0
2010-04-26,7.4744,7.4744,7.3741,7.4286,14470,0
2010-04-27,7.4016,7.538,7.2922,7.3832,122910,0
2010-04-28,7.4286,7.7202,7.4105,7.7202,37772,0
2010-04-29,7.7381,8.4029,7.7202,8.3846,51396,0
2010-04-30,7.6562,8.6486,7.5562,8.5485,114263,0
2010-05-03,8.5303,8.6669,8.3665,8.6486,32991,0
2010-05-04,8.5393,8.5393,8.0295,8.1024,38463,0
2010-05-05,8.0844,8.2845,7.9658,8.1479,55233,0
2010-05-06,8.1024,8.7214,7.7567,7.8749,54950,0
2010-05-07,7.9294,8.057,7.3012,7.4653,68975,0
2010-05-10,7.7658,8.0751,7.2922,8.0116,53395,0
2010-05-11,7.7473,8.2574,7.4377,8.0116,42956,0
2010-05-12,8.1024,8.2936,7.7202,8.1842,49056,0
2010-05-13,8.1479,8.2297,7.975,8.1753,32835,0
2010-05-14,8.1662,8.2663,7.6292,7.7473,29614,0
2010-05-17,7.7658,7.884,7.6745,7.82,17766,0
2010-05-18,7.9568,8.1024,7.5016,7.6927,25565,0
2010-05-19,7.6562,7.7202,7.3012,7.5286,31220,0
2010-05-20,7.4197,7.5926,7.3287,7.365,100678,0
2010-05-21,7.3105,7.3105,7.019,7.0828,45545,0
2010-05-24,7.0828,7.0828,6.8006,6.9189,91995,0
2010-05-25,6.7551,7.0099,6.737,6.9369,31586,0
2010-05-26,7.0462,7.1737,6.846,6.9008,23491,0
2010-05-27,6.9278,7.283,6.7551,7.274,27865,0
2010-05-28,7.0738,7.1373,6.9552,7.0372,16940,0
2010-06-01,6.837,7.0282,6.7094,6.7459,34299,0
2010-06-02,6.7732,7.729,6.7732,7.6562,63065,0
2010-06-03,7.5836,7.6292,7.2922,7.3741,24392,0
2010-06-04,7.2011,7.6927,7.2011,7.4016,180659,0
2010-06-07,7.4197,7.4197,7.0099,7.0099,27659,0
2010-06-08,6.9918,7.1192,6.7824,7.0462,25716,0
2010-06-09,7.1466,7.1737,6.5912,6.7915,87795,0
2010-06-10,6.9189,7.0554,6.7551,7.0462,29889,0
2010-06-11,6.9189,7.3012,6.8549,7.3012,14261,0
2010-06-14,7.365,7.5653,7.0282,7.0646,16903,0
2010-06-15,7.1282,7.5286,6.9463,7.4653,31217,0
2010-06-16,7.4016,7.4016,7.2465,7.3012,11834,0
2010-06-17,7.3012,7.4653,7.265,7.4561,14939,0
2010-06-18,7.4197,7.5471,7.283,7.3287,61458,0
2010-06-21,7.4469,7.4469,7.0008,7.0008,44973,0
2010-06-22,7.0554,7.1192,6.7187,6.7278,154357,0
2010-06-23,6.7004,6.8825,6.6274,6.837,27975,0
2010-06-24,6.7732,6.837,6.6184,6.7641,82265,0
2010-06-25,6.8189,7.0008,6.5455,6.5455,434213,0
2010-06-28,6.6003,6.6003,6.3181,6.4364,28987,0
2010-06-29,6.4092,6.4092,5.9175,5.972,60302,0
2010-06-30,6.0086,6.0814,5.872,5.8811,57624,0
2010-07-01,5.9084,5.9903,5.8266,5.872,29245,0
2010-07-02,5.9357,5.9357,5.6991,5.6991,31282,0
2010-07-06,5.8266,6.0449,5.69,5.7083,50408,0
2010-07-07,5.7536,5.9631,5.7083,5.9631,38786,0
2010-07-08,6.0086,6.136,5.8445,6.1269,59766,0
2010-07-09,6.1269,6.6549,6.0267,6.6003,85783,0
2010-07-12,6.5364,6.828,6.491,6.6095,55909,0
2010-07-13,6.828,7.2011,6.7278,7.1466,60771,0
2010-07-14,7.1373,7.1737,6.9463,7.1557,34118,0
2010-07-15,7.1192,7.2465,7.0828,7.2284,31884,0
2010-07-16,7.1466,7.2011,6.9918,7.0554,92111,0
2010-07-19,7.0738,7.1829,7.019,7.1373,23133,0
2010-07-20,7.0282,7.2011,7.0008,7.1737,56507,0
2010-07-21,7.2465,7.274,7.0008,7.0008,25139,0
2010-07-22,7.1282,7.5197,7.0919,7.5197,82296,0
2010-07-23,7.4469,7.6472,7.2102,7.6106,34478,0
2010-07-26,7.6106,7.6927,7.3377,7.6837,52511,0
2010-07-27,7.7019,7.729,7.4377,7.5471,32521,0
2010-07-28,7.5108,7.5108,7.1466,7.1557,36998,0
2010-07-29,7.2194,7.4561,7.1466,7.1466,27452,0
2010-07-30,7.0099,7.3468,7.0099,7.283,114019,0
2010-08-02,7.4286,7.538,7.3377,7.4653,23938,0
2010-08-03,7.4105,7.8658,7.0008,7.6106,76156,0
2010-08-04,7.6381,7.6381,6.9827,7.0828,46833,0
2010-08-05,7.0008,7.2194,6.8825,6.9735,17457,0
2010-08-06,6.8549,7.0372,6.664,6.828,26092,0
2010-08-09,6.9008,7.0828,6.8549,7.0646,18440,0
2010-08-10,6.9369,7.1373,6.7004,6.8643,51610,0
2010-08-11,6.7004,6.9099,6.3088,6.4181,163497,0
2010-08-12,6.2998,6.6184,6.2908,6.3817,57685,0
2010-08-13,6.4545,6.6274,6.4,6.4545,56872,0
2010-08-16,6.4,6.7824,6.2998,6.4092,59948,0
2010-08-17,6.5184,7.0008,6.4181,6.4728,108550,0
2010-08-18,6.4455,6.5732,6.4,6.491,50128,0
2010-08-19,6.4728,6.6913,6.3909,6.4272,93164,0
2010-08-20,6.4455,6.7094,6.3544,6.5364,106622,0
2010-08-23,6.6003,6.828,6.0086,6.0995,89906,0
2010-08-24,5.9814,6.3273,5.9814,6.1451,32443,0
2010-08-25,6.1178,6.3728,6.0086,6.3088,89906,0
2010-08-26,6.3362,6.3728,6.0086,6.0814,64459,0
2010-08-27,6.1723,6.6003,6.1723,6.5364,46712,0
2010-08-30,6.4821,6.5093,5.9539,5.9631,129514,0
2010-08-31,5.972,6.1269,5.6714,5.7172,95234,0
2010-09-01,5.8356,6.0267,5.7992,5.9903,51955,0
2010-09-02,5.9631,6.1999,5.9631,6.1451,44564,0
2010-09-03,6.2452,6.4545,6.2452,6.4272,61186,0
2010-09-07,6.4092,6.4181,6.2543,6.2633,46620,0
2010-09-08,6.2998,6.3817,6.2998,6.3544,6629,0
2010-09-09,6.4728,6.6003,6.4272,6.5184,17919,0
2010-09-10,6.5364,6.5912,6.491,6.5001,16490,0
2010-09-13,6.5821,6.7641,6.5821,6.7187,29011,0
2010-09-14,6.7004,6.7551,6.5364,6.7187,55123,0
2010-09-15,6.6549,6.828,6.6549,6.7732,44181,0
2010-09-16,6.737,6.737,6.6549,6.7187,14449,0
2010-09-17,6.8189,6.8189,6.664,6.7278,40739,0
2010-09-20,6.737,6.828,6.6823,6.8189,29375,0
2010-09-21,6.7915,6.846,6.6003,6.7641,33461,0
2010-09-22,6.7187,6.8096,6.664,6.7459,11683,0
2010-09-23,6.673,6.737,6.5547,6.5547,14689,0
2010-09-24,6.664,6.7824,6.4,6.7824,18483,0
2010-09-27,6.828,7.0738,6.828,7.019,34124,0
2010-09-28,7.0738,7.2011,6.737,6.9552,86631,0
2010-09-29,6.9369,7.0738,6.673,6.8734,68027,0
2010-09-30,6.9918,6.9918,6.7915,6.9552,35994,0
2010-10-01,7.0372,7.0919,7.0282,7.0919,29629,0
2010-10-04,7.0919,7.1466,7.0282,7.0919,30916,0
2010-10-05,7.1829,7.4016,7.1192,7.3377,38024,0
2010-10-06,7.3287,7.4016,7.1921,7.3287,34531,0
2010-10-07,7.3105,7.3741,7.1466,7.3012,40142,0
2010-10-08,7.1829,7.4744,7.1829,7.4286,20158,0
2010-10-11,7.4016,7.4016,7.1648,7.1737,13862,0
2010-10-12,7.1192,7.1557,7.0554,7.1282,10217,0
2010-10-13,7.1466,7.3741,7.1009,7.3287,27036,0
2010-10-14,7.2922,7.4561,7.2559,7.3741,26267,0
2010-10-15,7.4924,7.5471,7.1829,7.1921,80742,0
2010-10-18,7.1921,7.5108,7.0738,7.5108,73872,0
2010-10-19,7.3287,8.1205,7.3287,7.7019,59353,0
2010-10-20,7.7747,7.8294,7.6381,7.7202,16973,0
2010-10-21,7.7747,7.7747,7.1829,7.274,20452,0
2010-10-22,7.2922,7.5744,7.2922,7.5562,13109,0
2010-10-25,7.6381,7.7658,7.4653,7.4924,32524,0
2010-10-26,7.4286,7.5562,7.3559,7.5286,11887,0
2010-10-27,7.4561,8.0295,7.1737,7.2465,20211,0
2010-10-28,7.283,7.283,7.1466,7.1921,12704,0
2010-10-29,7.1737,7.274,7.1192,7.265,48477,0
2010-11-01,7.283,7.2922,7.1466,7.1466,14772,0
2010-11-02,7.265,7.265,7.1557,7.265,20633,0
2010-11-03,7.265,7.265,7.1373,7.265,18487,0
2010-11-04,7.3287,8.066,7.283,8.0023,43486,0
2010-11-05,8.0205,8.1935,7.802,8.1569,34321,0
2010-11-08,8.0934,8.1935,7.9387,8.0023,17198,0
2010-11-09,8.1569,8.1662,7.802,7.8658,22016,0
2010-11-10,7.893,8.1842,7.82,8.1298,17196,0
2010-11-11,8.0116,8.2845,8.0116,8.1569,16856,0
2010-11-12,8.057,8.1024,7.8749,7.8749,20733,0
2010-11-15,7.9204,8.0751,7.9204,8.0116,3612,0
2010-11-16,7.9112,8.057,7.8749,7.9021,24275,0
2010-11-17,7.8476,8.1298,7.8476,7.9476,17747,0
2010-11-18,8.0386,8.2388,7.975,8.2297,16766,0
2010-11-19,8.2388,8.339,8.0386,8.3208,32853,0
2010-11-22,8.2297,8.7032,8.2297,8.7032,49357,0
2010-11-23,8.6486,9.0767,8.5393,9.0403,25717,0
2010-11-24,8.9492,9.3596,8.7304,9.34,43503,0
2010-11-26,9.2319,9.3137,9.1587,9.2319,18889,0
2010-11-29,9.1682,9.1779,8.8577,8.9857,42756,0
2010-11-30,8.8577,9.0119,8.4756,8.9678,32639,0
2010-12-01,9.0042,9.0853,8.8941,9.0496,52838,0
2010-12-02,9.0582,9.1033,8.8849,8.9492,24050,0
2010-12-03,8.9678,9.0582,8.7764,9.0496,50785,0
2010-12-06,8.9948,9.4669,8.8121,9.3771,46968,0
2010-12-07,9.459,10.005,9.4324,10.005,50643,0
2010-12-08,9.995,10.242,9.907,9.995,36227,0
2010-12-09,10.061,10.133,9.659,10.095,23090,0
2010-12-10,10.087,10.087,9.759,9.959,18317,0
2010-12-13,9.949,10.095,9.778,9.959,26288,0
2010-12-14,9.85,10.389,9.85,10.014,58778,0
2010-12-15,10.289,10.36,10.032,10.35,24017,0
2010-12-16,10.35,10.834,10.35,10.716,58635,0
2010-12-17,10.678,10.678,10.169,10.233,39172,0
2010-12-20,10.316,10.332,10.061,10.169,23172,0
2010-12-21,10.251,10.38,10.195,10.242,51639,0
2010-12-22,10.251,10.461,9.877,10.032,31177,0
2010-12-23,10.022,10.169,9.824,9.831,29700,0
2010-12-27,9.759,10.105,9.759,10.087,25030,0
2010-12-28,10.07,10.142,10.005,10.032,23229,0
2010-12-29,10.014,10.014,9.968,10.005,23902,0
2010-12-30,9.897,10.014,9.722,9.731,23445,0
2010-12-31,9.522,9.942,9.522,9.907,27381,0
2011-01-03,9.831,10.07,9.696,10.005,84212,0
2011-01-04,10.061,10.124,9.949,10.014,50564,0
2011-01-05,10.022,10.233,10.005,10.214,24178,0
2011-01-06,10.251,10.389,10.214,10.332,19404,0
2011-01-07,10.451,10.733,10.397,10.607,44348,0
2011-01-10,10.551,10.961,10.432,10.933,133080,0
2011-01-11,11.036,11.325,10.878,10.924,95373,0
2011-01-12,11.044,11.044,10.687,10.733,40229,0
2011-01-13,10.405,10.498,10.177,10.397,43869,0
2011-01-14,10.423,10.687,10.36,10.651,19859,0
2011-01-18,10.579,10.816,10.56,10.742,23257,0
2011-01-19,10.751,10.751,10.397,10.461,47898,0
2011-01-20,10.423,10.742,10.423,10.642,53548,0
2011-01-21,10.716,10.733,10.469,10.56,32653,0
2011-01-24,10.598,10.742,10.598,10.706,21975,0
2011-01-25,10.651,11.061,10.624,10.961,64733,0
2011-01-26,11.061,11.152,10.942,11.077,20474,0
2011-01-27,11.026,11.026,10.678,10.76,19536,0
2011-01-28,10.76,10.799,10.34,10.37,55519,0
2011-01-31,10.36,10.87,10.36,10.769,43622,0
2011-02-01,10.834,11.553,10.789,11.169,85673,0
2011-02-02,11.169,11.252,10.87,10.933,27230,0
2011-02-03,10.834,10.924,10.624,10.67,30418,0
2011-02-04,10.634,11.026,10.579,10.842,26450,0
2011-02-07,10.825,11.463,10.825,11.38,33593,0
2011-02-08,11.335,11.37,11.044,11.37,48603,0
2011-02-09,11.289,11.289,10.971,11.16,11774,0
2011-02-10,11.106,11.37,10.971,11.325,13624,0
2011-02-11,11.306,11.569,11.217,11.498,23129,0
2011-02-14,11.488,11.824,11.38,11.38,22813,0
2011-02-15,11.325,11.389,11.052,11.069,17496,0
2011-02-16,11.069,11.252,10.942,11.252,12089,0
2011-02-18,11.607,11.78,11.361,11.488,57197,0
2011-02-22,10.76,11.398,10.542,10.696,57039,0
2011-02-23,10.789,10.799,9.868,10.461,90703,0
2011-02-24,10.432,10.661,10.307,10.607,41754,0
2011-02-25,10.579,11.498,10.505,11.415,47459,0
2011-02-28,11.425,11.444,10.67,10.678,49588,0
2011-03-01,10.716,11.116,10.687,10.971,52883,0
2011-03-02,10.924,11.097,10.878,11.097,47141,0
2011-03-03,11.208,11.708,11.169,11.688,132104,0
2011-03-04,11.645,11.708,11.37,11.488,22712,0
2011-03-07,11.553,11.553,10.971,11.208,43988,0
2011-03-08,11.252,12.108,10.907,11.834,110453,0
2011-03-09,11.718,12.108,11.718,11.926,78255,0
2011-03-10,11.753,11.753,11.361,11.463,81739,0
2011-03-11,11.444,11.607,11.297,11.508,55314,0
2011-03-14,11.38,11.654,11.306,11.569,53022,0
2011-03-15,11.517,11.607,11.169,11.607,56687,0
2011-03-16,11.597,11.688,11.217,11.563,82130,0
2011-03-17,11.636,11.698,11.526,11.578,47684,0
2011-03-18,11.569,11.626,11.415,11.544,116125,0
2011-03-21,11.607,11.607,11.498,11.544,45292,0
2011-03-22,11.471,11.563,11.406,11.435,31839,0
2011-03-23,11.38,11.563,11.289,11.544,18814,0
2011-03-24,11.508,11.607,11.261,11.325,58809,0
2011-03-25,11.343,11.607,11.243,11.261,46111,0
2011-03-28,11.607,11.616,11.217,11.587,53941,0
2011-03-29,11.587,11.654,11.425,11.645,44974,0
2011-03-30,11.607,12.2,11.454,12.136,91655,0
2011-03-31,12.062,12.2,11.883,12.1,53175,0
2011-04-01,12.152,12.364,12.008,12.307,33493,0
2011-04-04,12.316,12.582,12.272,12.345,45013,0
2011-04-05,12.374,12.662,12.291,12.364,29125,0
2011-04-06,12.117,12.374,12.062,12.181,18741,0
2011-04-07,12.245,12.455,11.926,12.272,54589,0
2011-04-08,12.383,12.4,12.127,12.291,43219,0
2011-04-11,12.307,12.374,11.935,12.09,44147,0
2011-04-12,12.082,12.326,11.963,12.117,28187,0
2011-04-13,12.2,12.245,11.926,12.044,29333,0
2011-04-14,11.834,12.053,11.834,11.954,12292,0
2011-04-15,11.98,12.082,11.917,12.017,55918,0
2011-04-18,11.898,11.935,11.607,11.799,52099,0
2011-04-19,11.844,12.09,11.762,11.945,28225,0
2011-04-20,12.026,12.316,11.935,12.316,35223,0
2011-04-21,12.435,12.536,12.383,12.464,20056,0
2011-04-25,12.298,12.963,12.291,12.963,57216,0
2011-04-26,13.446,13.446,12.745,12.963,127689,0
2011-04-27,12.963,12.972,12.582,12.717,101239,0
2011-04-28,12.727,13.42,12.572,13.41,61765,0
2011-04-29,13.464,13.656,13.429,13.521,29516,0
2011-05-02,13.484,13.555,12.909,12.919,45593,0
2011-05-03,12.909,12.909,12.191,12.245,50337,0
2011-05-04,12.235,12.562,11.972,12.225,69372,0
2011-05-05,12.181,12.209,11.563,11.772,50678,0
2011-05-06,11.935,12.008,11.762,11.807,61939,0
2011-05-09,12.008,12.345,11.454,12.225,148950,0
2011-05-10,12.144,12.602,12.108,12.602,211334,0
2011-05-11,12.5,12.5,12.272,12.364,74737,0
2011-05-12,12.264,12.472,12.017,12.472,27237,0
2011-05-13,12.508,12.619,12.418,12.464,34039,0
2011-05-16,12.345,12.763,12.209,12.527,55158,0
2011-05-17,12.472,12.545,12.291,12.5,34024,0
2011-05-18,12.517,12.864,12.291,12.517,41548,0
2011-05-19,12.644,12.755,12.426,12.635,22236,0
2011-05-20,12.562,12.745,12.481,12.635,213468,0
2011-05-23,12.345,12.49,12.291,12.316,30383,0
2011-05-24,12.316,12.345,11.607,11.636,95855,0
2011-05-25,11.607,11.718,11.289,11.672,38098,0
2011-05-26,11.587,11.889,11.526,11.772,43683,0
2011-05-27,11.854,12.008,11.762,11.807,31211,0
2011-05-31,11.972,12.225,10.751,12.217,60254,0
2011-06-01,12.136,12.345,11.569,11.607,44998,0
2011-06-02,11.616,11.727,11.398,11.479,34977,0
2011-06-03,11.234,11.526,11.152,11.38,54213,0
2011-06-06,11.353,11.353,11.006,11.077,56862,0
2011-06-07,11.136,11.799,11.136,11.708,57900,0
2011-06-08,11.616,11.78,11.234,11.526,26037,0
2011-06-09,11.563,11.662,11.398,11.425,16570,0
2011-06-10,11.316,11.425,10.76,10.789,74723,0
2011-06-13,10.816,10.897,10.186,10.35,61379,0
2011-06-14,10.488,10.751,10.405,10.67,40975,0
2011-06-15,10.479,10.687,10.251,10.432,72296,0
2011-06-16,10.441,10.733,10.389,10.661,23229,0
2011-06-17,10.751,10.878,10.551,10.851,80443,0
2011-06-20,10.779,11.325,10.751,11.316,30465,0
2011-06-21,11.435,11.688,11.343,11.587,43250,0
2011-06-22,11.508,11.526,10.87,10.888,36552,0
2011-06-23,10.661,11.325,10.488,11.297,29739,0
2011-06-24,11.335,12.217,11.28,12.209,266519,0
2011-06-27,11.972,12.291,11.597,12.108,108236,0
2011-06-28,12.2,12.282,11.864,12.136,40857,0
2011-06-29,12.2,12.2,11.698,12.026,31251,0
2011-06-30,12.082,12.364,11.898,11.989,39037,0
2011-07-01,12.017,12.017,11.252,11.353,81488,0
2011-07-05,11.406,11.679,11.116,11.488,48480,0
2011-07-06,11.498,11.972,11.289,11.517,68087,0
2011-07-07,11.679,11.799,11.454,11.645,61287,0
2011-07-08,11.454,11.662,11.38,11.479,31972,0
2011-07-11,11.343,11.425,11.252,11.289,47493,0
2011-07-12,11.271,11.398,11.199,11.271,27803,0
2011-07-13,11.271,12.108,11.252,12.1,35791,0
2011-07-14,12.09,12.181,11.854,11.945,33878,0
2011-07-15,11.963,12.026,11.762,11.926,42820,0
2011-07-18,11.935,12.272,11.898,12.034,37462,0
2011-07-19,12.152,12.736,11.935,12.644,41408,0
2011-07-20,12.745,12.745,12.5,12.635,20567,0
2011-07-21,12.481,12.745,12.307,12.736,32747,0
2011-07-22,12.755,12.972,12.755,12.8,39845,0
2011-07-25,12.562,12.791,12.562,12.628,30237,0
2011-07-26,12.5,12.5,10.569,10.769,149218,0
2011-07-27,10.769,11.406,10.751,11.152,68806,0
2011-07-28,10.924,11.471,10.924,11.425,50098,0
2011-07-29,11.217,11.753,11.152,11.735,45221,0
2011-08-01,12.082,12.082,11.607,11.708,123706,0
2011-08-02,11.636,11.824,11.553,11.569,55111,0
2011-08-03,11.553,12.053,11.361,11.998,46185,0
2011-08-04,11.844,12.072,11.587,11.708,83550,0
2011-08-05,11.814,12.082,11.28,11.454,63164,0
2011-08-08,11.217,11.963,10.014,10.077,66686,0
2011-08-09,10.087,11.143,8.6214,11.143,103549,0
2011-08-10,10.779,11.607,10.022,10.233,66338,0
2011-08-11,10.297,11.343,10.289,11.189,71027,0
2011-08-12,11.252,11.261,10.169,10.542,36405,0
2011-08-15,10.624,10.897,10.214,10.834,22190,0
2011-08-16,10.706,10.706,10.38,10.461,30544,0
2011-08-17,10.524,10.588,10.414,10.498,26974,0
2011-08-18,10.032,10.142,9.503,9.579,77019,0
2011-08-19,9.503,10.014,9.459,9.987,72530,0
2011-08-22,10.279,10.279,9.4758,9.678,48625,0
2011-08-23,9.522,10.696,9.522,10.651,66392,0
2011-08-24,10.133,10.696,10.115,10.542,48104,0
2011-08-25,10.505,10.651,9.731,9.741,35937,0
2011-08-26,9.687,10.242,9.659,10.223,41029,0
2011-08-29,10.297,10.651,9.75,10.624,41881,0
2011-08-30,10.551,10.696,10.469,10.588,23697,0
2011-08-31,10.269,10.615,10.032,10.169,44630,0
2011-09-01,10.37,10.488,9.587,9.632,36902,0
2011-09-02,9.3225,9.85,8.9857,9.1682,48155,0
2011-09-06,8.7846,9.1492,8.7846,8.9492,57705,0
2011-09-07,9.3498,10.469,9.2669,10.269,45771,0
2011-09-08,10.186,10.38,9.1779,9.2767,55725,0
2011-09-09,9.1129,9.4758,9.0403,9.2319,59075,0
2011-09-12,9.0582,9.4225,9.0308,9.1225,25315,0
2011-09-13,9.2569,9.731,9.1033,9.531,51700,0
2011-09-14,9.696,9.741,9.3498,9.4669,48102,0
2011-09-15,9.56,9.877,9.2942,9.868,46331,0
2011-09-16,9.949,10.579,9.868,10.505,68033,0
2011-09-19,10.186,10.479,10.061,10.323,41627,0
2011-09-20,10.233,10.36,9.56,9.56,33238,0
2011-09-21,9.4669,9.659,8.7304,8.9128,43508,0
2011-09-22,9.0403,9.3771,8.6486,9.2049,64420,0
2011-09-23,9.2232,9.778,9.1682,9.3137,35965,0
2011-09-26,9.1397,9.924,9.1033,9.877,30424,0
2011-09-27,10.177,10.696,9.915,10.087,44571,0
2011-09-28,10.061,10.115,9.4955,9.503,44810,0
2011-09-29,9.831,10.233,9.579,10.195,39917,0
2011-09-30,9.897,10.661,9.897,10.169,54391,0
2011-10-03,9.968,10.26,8.8671,9.1225,53256,0
2011-10-04,8.9678,10.751,8.8121,10.607,91665,0
2011-10-05,10.505,11.044,10.269,10.67,57563,0
2011-10-06,10.67,10.769,10.289,10.505,62988,0
2011-10-07,10.598,10.706,9.932,10.242,33153,0
2011-10-10,10.242,10.515,9.987,10.389,63139,0
2011-10-11,10.133,10.542,10.105,10.479,38978,0
2011-10-12,10.533,10.907,10.35,10.696,50914,0
2011-10-13,10.524,10.533,10.279,10.479,22641,0
2011-10-14,10.651,10.789,10.488,10.687,45909,0
2011-10-17,10.607,10.716,10.115,10.177,30777,0
2011-10-18,10.186,10.725,10.077,10.598,68988,0
2011-10-19,10.579,10.825,9.915,9.968,23804,0
2011-10-20,10.022,10.105,9.75,9.915,58300,0
2011-10-21,10.042,10.524,10.022,10.441,54209,0
2011-10-24,10.524,11.679,10.524,11.306,57071,0
2011-10-25,11.036,11.224,10.76,10.851,59975,0
2011-10-26,11.136,11.335,10.469,11.199,40420,0
2011-10-27,11.636,12.553,10.769,12.364,140033,0
2011-10-28,12.374,12.854,12.072,12.282,73154,0
2011-10-31,12.152,12.181,11.607,11.626,29260,0
2011-11-01,11.116,11.636,10.598,10.799,70005,0
2011-11-02,10.915,11.306,10.789,11.224,72504,0
2011-11-03,11.425,12.127,11.224,12.062,53526,0
2011-11-04,11.814,12.026,11.607,11.735,27482,0
2011-11-07,11.508,11.563,10.961,11.463,20420,0
2011-11-08,11.488,11.874,11.415,11.772,33344,0
2011-11-09,12.044,12.044,11.106,11.126,56500,0
2011-11-10,11.498,11.844,11.38,11.553,24434,0
2011-11-11,11.654,11.917,11.654,11.834,70542,0
2011-11-14,11.854,11.989,11.297,11.353,44607,0
2011-11-15,11.353,11.926,11.297,11.883,58100,0
2011-11-16,11.654,12.383,11.654,12.117,76619,0
2011-11-17,12.062,12.062,11.688,11.844,65262,0
2011-11-18,11.814,12.39,11.735,12.291,33507,0
2011-11-21,12.2,12.291,11.824,11.844,53766,0
2011-11-22,11.718,12.062,11.718,11.864,31251,0
2011-11-23,11.718,11.864,10.933,10.942,57790,0
2011-11-25,10.907,11.234,10.37,10.389,25609,0
2011-11-28,10.807,11.217,10.67,11.217,67380,0
2011-11-29,11.217,11.28,10.878,10.961,33425,0
2011-11-30,10.716,11.883,10.716,11.874,106282,0
2011-12-01,11.824,12.034,11.597,11.679,62027,0
2011-12-02,11.807,12.062,11.753,12.034,50538,0
2011-12-05,12.034,12.335,11.898,12.326,75434,0
2011-12-06,12.364,12.508,12.264,12.472,59908,0
2011-12-07,12.364,12.873,12.191,12.782,75874,0
2011-12-08,12.619,12.619,12.008,12.09,45149,0
2011-12-09,12.152,12.545,12.152,12.364,63153,0
2011-12-12,12.136,12.426,11.745,12.034,55759,0
2011-12-13,12.245,12.445,11.799,11.844,41165,0
2011-12-14,11.698,12.172,11.698,12.117,46435,0
2011-12-15,12.298,12.517,12.034,12.383,85755,0
2011-12-16,12.5,12.545,12.026,12.298,97002,0
2011-12-19,12.472,12.635,12.127,12.144,71222,0
2011-12-20,12.545,12.644,12.298,12.592,78262,0
2011-12-21,12.426,13,12.426,12.854,118234,0
2011-12-22,12.881,13.036,12.653,12.992,46747,0
2011-12-23,13.036,13.036,12.847,12.889,27581,0
2011-12-27,12.864,13.2,12.691,13.082,42181,0
2011-12-28,13.019,13.111,12.828,12.847,34560,0
2011-12-29,12.927,13.036,12.818,12.899,33461,0
2011-12-30,12.847,12.992,12.755,12.818,38754,0
2012-01-03,12.864,13.2,12.374,12.426,100175,0
2012-01-04,12.455,12.644,12.298,12.383,42536,0
2012-01-05,12.298,12.435,12.191,12.383,49920,0
2012-01-06,12.316,12.682,12.316,12.39,40054,0
2012-01-09,12.464,12.592,12.245,12.354,45821,0
2012-01-10,12.562,12.963,12.5,12.837,62600,0
2012-01-11,12.709,13.027,12.701,12.982,44983,0
2012-01-12,13.027,13.101,12.828,13.101,33252,0
2012-01-13,13.146,13.155,12.745,12.8,21588,0
2012-01-17,12.745,12.947,12.662,12.818,27206,0
2012-01-18,12.847,13.192,12.745,13.164,35182,0
2012-01-19,13.091,13.2,12.947,13.164,46838,0
2012-01-20,13.209,13.546,13.209,13.546,32610,0
2012-01-23,13.573,13.656,13.381,13.546,43269,0
2012-01-24,13.464,13.573,13.236,13.291,57895,0
2012-01-25,13.291,13.291,13.119,13.245,23542,0
2012-01-26,13.245,13.245,12.899,12.963,32564,0
2012-01-27,12.889,12.889,12.672,12.782,67063,0
2012-01-30,12.635,12.854,12.527,12.763,61454,0
2012-01-31,12.847,13.4,12.691,13.146,39505,0
2012-02-01,13.126,13.573,13.119,13.492,99625,0
2012-02-02,13.521,13.656,13.227,13.291,63694,0
2012-02-03,13.593,13.884,13.227,13.884,105923,0
2012-02-06,13.765,13.947,13.72,13.856,28486,0
2012-02-07,13.765,13.856,13.446,13.484,47185,0
2012-02-08,13.573,13.72,13.338,13.656,37584,0
2012-02-09,13.646,13.782,13.492,13.637,32761,0
2012-02-10,13.41,13.464,13.074,13.164,61894,0
2012-02-13,13.283,13.637,13.155,13.609,42895,0
2012-02-14,13.528,13.747,13.474,13.692,20151,0
2012-02-15,13.82,13.838,13.429,13.464,66211,0
2012-02-16,13.583,13.848,13.438,13.656,51688,0
2012-02-17,13.656,13.765,13.593,13.637,49583,0
2012-02-21,13.192,13.637,12.5,13.036,197331,0
2012-02-22,13.119,13.464,13,13.219,45116,0
2012-02-23,13.183,13.628,13.183,13.564,39681,0
2012-02-24,13.511,13.72,13.501,13.656,74984,0
2012-02-27,13.429,13.528,13.074,13.291,67794,0
2012-02-28,13.31,13.628,13.183,13.601,51552,0
2012-02-29,13.628,13.656,13.209,13.39,52785,0
2012-03-01,13.4,13.656,13.357,13.484,50477,0
2012-03-02,13.538,13.583,12.828,12.837,41808,0
2012-03-05,12.81,13.155,12.782,13.136,13654,0
2012-03-06,12.837,13.091,12.837,13,30318,0
2012-03-07,12.982,13.091,12.782,12.8,25865,0
2012-03-08,12.972,12.972,12.635,12.727,106717,0
2012-03-09,12.745,13.546,12.701,13.546,52059,0
2012-03-12,13.555,13.609,13.381,13.593,34936,0
2012-03-13,13.646,13.701,13.593,13.665,73644,0
2012-03-14,13.601,13.684,13.446,13.484,16713,0
2012-03-15,13.511,13.593,13.357,13.454,30094,0
2012-03-16,13.564,13.583,13.429,13.511,59781,0
2012-03-19,13.381,13.637,13.329,13.618,80177,0
2012-03-20,13.601,13.618,13.501,13.546,26207,0
2012-03-21,13.454,13.583,13.446,13.484,23633,0
2012-03-22,13.31,13.511,13.3,13.511,22601,0
2012-03-23,13.492,13.538,13.31,13.521,25687,0
2012-03-26,13.528,13.848,13.528,13.756,64505,0
2012-03-27,13.792,13.874,13.646,13.646,24036,0
2012-03-28,13.609,13.729,13.474,13.684,25475,0
2012-03-29,13.729,13.894,13.674,13.856,69683,0
2012-03-30,13.966,14.065,13.782,13.947,83529,0
2012-04-02,13.874,14.101,13.756,14.101,35617,0
2012-04-03,14.02,14.137,13.381,13.42,59599,0
2012-04-04,13.265,13.492,13.074,13.41,42031,0
2012-04-05,13.41,13.501,13.319,13.474,7140,0
2012-04-09,13.074,13.146,12.881,12.927,41548,0
2012-04-10,12.927,12.956,12.435,12.445,44649,0
2012-04-11,12.602,13.347,12.602,13.319,56705,0
2012-04-12,13.283,13.665,13.283,13.464,26917,0
2012-04-13,13.381,13.538,13.338,13.347,42269,0
2012-04-16,13.381,13.747,13.31,13.684,87259,0
2012-04-17,13.782,13.838,13.684,13.756,45989,0
2012-04-18,13.601,13.829,13.593,13.729,73834,0
2012-04-19,13.701,13.792,13.41,13.665,65613,0
2012-04-20,14.046,14.046,13.692,13.81,54712,0
2012-04-23,13.555,13.684,13.365,13.501,43859,0
2012-04-24,13.464,13.464,13.155,13.255,46552,0
2012-04-25,13.492,13.609,13.291,13.4,46421,0
2012-04-26,13.438,13.528,13.3,13.446,42880,0
2012-04-27,13.438,13.511,13.283,13.429,22663,0
2012-04-30,13.429,13.454,13.091,13.126,33653,0
2012-05-01,13.173,13.192,12.445,12.49,81597,0
2012-05-02,12.383,12.709,12.264,12.536,61156,0
2012-05-03,12.553,12.602,11.874,12.255,148931,0
2012-05-04,12.127,12.307,11.98,12.255,53401,0
2012-05-07,12.152,12.418,12.152,12.345,47401,0
2012-05-08,12.2,12.562,12.2,12.517,42650,0
2012-05-09,12.298,12.553,12.298,12.383,29370,0
2012-05-10,12.508,12.611,11.898,11.945,37175,0
2012-05-11,11.864,12.282,11.864,12.264,53047,0
2012-05-14,12.053,12.272,12.053,12.172,71777,0
2012-05-15,12.144,12.298,11.753,11.834,61426,0
2012-05-16,11.898,12.2,11.654,11.688,101258,0
2012-05-17,11.708,11.772,11.454,11.535,56667,0
2012-05-18,11.471,11.834,11.271,11.325,109948,0
2012-05-21,11.343,11.544,11.217,11.37,56924,0
2012-05-22,11.37,11.688,11.353,11.508,69699,0
2012-05-23,11.343,11.508,11.208,11.361,65236,0
2012-05-24,11.425,11.425,11.097,11.189,34784,0
2012-05-25,11.208,11.578,11.169,11.335,135935,0
2012-05-29,11.38,11.488,11.289,11.37,39137,0
2012-05-30,11.224,11.415,10.897,11.261,49464,0
2012-05-31,11.316,11.389,11.077,11.077,90193,0
2012-06-01,10.825,11.087,10.733,10.825,78423,0
2012-06-04,11.069,11.38,10.842,11.179,80740,0
2012-06-05,11.116,11.335,11.016,11.152,25259,0
2012-06-06,11.261,11.569,11.261,11.569,208630,0
2012-06-07,11.762,11.762,11.498,11.553,98494,0
2012-06-08,11.498,11.907,11.498,11.753,34599,0
2012-06-11,11.926,11.926,11.052,11.169,131787,0
2012-06-12,11.252,11.708,11.243,11.679,169754,0
2012-06-13,11.688,11.772,11.297,11.425,59773,0
2012-06-14,11.479,11.636,11.389,11.597,48535,0
2012-06-15,11.563,11.834,11.526,11.814,90430,0
2012-06-18,11.727,11.917,11.563,11.616,92333,0
2012-06-19,11.672,11.898,11.672,11.854,42051,0
2012-06-20,11.799,11.98,11.698,11.844,22335,0
2012-06-21,11.824,11.844,11.343,11.425,33385,0
2012-06-22,11.463,11.844,11.463,11.807,128456,0
2012-06-25,11.597,11.814,11.526,11.597,37047,0
2012-06-26,11.526,11.874,11.526,11.807,15651,0
2012-06-27,11.824,12.326,11.654,12.209,56492,0
2012-06-28,12.09,13.146,12.044,12.864,131628,0
2012-06-29,13.136,13.656,12.791,13.646,107940,0
2012-07-02,13.656,13.656,13.119,13.438,57255,0
2012-07-03,13.365,13.609,13.365,13.42,39786,0
2012-07-05,13.338,13.365,12.909,12.947,24784,0
2012-07-06,12.773,12.81,12.644,12.745,76264,0
2012-07-09,12.701,13.275,12.653,13.236,33669,0
2012-07-10,13.291,13.291,12.947,13.2,31993,0
2012-07-11,13.3,13.609,13.155,13.583,30476,0
2012-07-12,13.3,13.637,13.074,13.628,41663,0
2012-07-13,13.637,13.72,13.606,13.656,41531,0
2012-07-16,13.601,13.756,13.583,13.674,26910,0
2012-07-17,13.756,13.756,13.493,13.573,39411,0
2012-07-18,13.528,13.82,13.528,13.656,28520,0
2012-07-19,13.656,13.701,13.454,13.484,23066,0
2012-07-20,13.357,13.429,12.854,12.982,56764,0
2012-07-23,12.691,13,12.481,12.709,24536,0
2012-07-24,12.837,13.173,12.837,13.101,66755,0
2012-07-25,13.255,13.484,12.956,13.381,64906,0
2012-07-26,13.546,13.546,13.319,13.429,33870,0
2012-07-27,13.511,13.747,13.119,13.646,79518,0
2012-07-30,13.646,13.656,13.546,13.601,15938,0
2012-07-31,13.601,13.674,13.538,13.573,57971,0
2012-08-01,13.618,13.656,13.357,13.454,59087,0
2012-08-02,13.3,13.919,13.3,13.838,70271,0
2012-08-03,13.929,14.356,13.929,14.192,146423,0
2012-08-06,14.221,14.658,14.192,14.448,122908,0
2012-08-07,14.529,14.611,14.422,14.51,109259,0
2012-08-08,14.383,14.639,14.266,14.403,21574,0
2012-08-09,14.431,14.567,14.292,14.331,17066,0
2012-08-10,14.321,14.413,13.938,14.028,14406,0
2012-08-13,14.028,14.132,13.743,14.101,51232,0
2012-08-14,14.202,14.341,13.929,14.028,9515,0
2012-08-15,13.929,14.611,13.929,14.51,73702,0
2012-08-16,14.519,14.767,14.383,14.519,48092,0
2012-08-17,14.44,14.749,14.301,14.684,45741,0
2012-08-20,14.621,14.793,14.492,14.63,38428,0
2012-08-21,14.703,15.168,14.611,14.703,71276,0
2012-08-22,14.684,15.002,14.519,14.601,31483,0
2012-08-23,14.592,14.592,13.91,14.046,51167,0
2012-08-24,13.983,14.729,13.656,14.585,94341,0
2012-08-27,14.703,14.793,14.567,14.703,40980,0
2012-08-28,14.667,15.02,14.558,14.63,65379,0
2012-08-29,14.711,14.754,14.519,14.549,91534,0
2012-08-30,14.44,14.63,14.431,14.501,22911,0
2012-08-31,14.658,14.658,14.351,14.567,30956,0
2012-09-04,14.601,14.672,14.266,14.601,78576,0
2012-09-05,14.558,14.658,14.403,14.51,84595,0
2012-09-06,14.648,14.739,14.431,14.658,162989,0
2012-09-07,14.703,14.703,14.212,14.311,42238,0
2012-09-10,14.166,14.567,14.166,14.549,113118,0
2012-09-11,14.529,14.539,14.383,14.476,27290,0
2012-09-12,14.51,14.558,14.311,14.558,51575,0
2012-09-13,14.558,14.902,14.457,14.711,58145,0
2012-09-14,14.711,14.857,14.658,14.839,46557,0
2012-09-17,14.694,14.839,14.694,14.831,58545,0
2012-09-18,14.793,15.02,14.365,14.767,182641,0
2012-09-19,14.729,14.894,14.711,14.793,26727,0
2012-09-20,14.719,14.793,14.592,14.694,103658,0
2012-09-21,14.749,14.803,14.592,14.648,121555,0
2012-09-24,14.611,14.812,14.567,14.658,80099,0
2012-09-25,14.739,14.749,14.601,14.639,76782,0
2012-09-26,14.648,14.749,14.585,14.639,135002,0
2012-09-27,14.658,14.885,14.611,14.839,137705,0
2012-09-28,14.793,14.812,14.684,14.729,39270,0
2012-10-01,14.767,15.131,14.749,15.02,212024,0
2012-10-02,15.02,15.477,14.839,15.411,304566,0
2012-10-03,15.477,15.704,15.321,15.477,124459,0
2012-10-04,15.477,15.704,15.43,15.704,51224,0
2012-10-05,15.722,16.296,15.722,16.186,152410,0
2012-10-08,16.067,16.387,16.059,16.168,157588,0
2012-10-09,16.15,16.314,15.994,16.114,118403,0
2012-10-10,16.132,16.224,15.817,15.913,58229,0
2012-10-11,16.024,16.095,15.84,16.024,72285,0
2012-10-12,16.076,16.552,15.922,16.368,168837,0
2012-10-15,16.442,16.742,16.387,16.706,164237,0
2012-10-16,16.797,16.797,16.442,16.614,296307,0
2012-10-17,16.595,16.659,16.132,16.423,57005,0
2012-10-18,16.359,16.473,15.969,16.043,95807,0
2012-10-19,15.85,15.868,15.322,15.411,86092,0
2012-10-22,15.411,15.667,15.231,15.411,52899,0
2012-10-23,15.378,16.487,15.257,16.442,104348,0
2012-10-24,16.515,17.051,16.459,16.813,78472,0
2012-10-25,16.979,16.979,15.949,16.196,64932,0
2012-10-26,16.158,16.905,16.158,16.803,266427,0
2012-10-31,16.842,17.116,16.569,16.979,85060,0
2012-11-01,16.979,17.134,16.396,16.924,81949,0
2012-11-02,16.949,17.125,16.747,16.764,45938,0
2012-11-05,16.803,17.404,16.797,17.088,109814,0
2012-11-06,17.207,17.425,17.116,17.316,56517,0
2012-11-07,17.134,17.243,16.573,16.915,81212,0
2012-11-08,16.842,16.961,15.969,16.215,55292,0
2012-11-09,16.186,16.842,16.067,16.725,49841,0
2012-11-12,16.788,17.006,16.569,16.969,65554,0
2012-11-13,16.905,17.342,16.832,17.134,95106,0
2012-11-14,17.078,17.078,16.296,16.432,82042,0
2012-11-15,16.387,16.459,15.42,15.577,154206,0
2012-11-16,15.514,15.969,14.875,15.85,103254,0
2012-11-19,16.051,16.387,15.922,16.25,123150,0
2012-11-20,16.024,16.205,15.986,16.132,30855,0
2012-11-21,16.233,16.233,15.914,16.177,87136,0
2012-11-23,16.233,16.451,16.059,16.24,46058,0
2012-11-26,16.233,16.24,15.786,16.114,59402,0
2012-11-27,16.132,16.803,16.043,16.569,53933,0
2012-11-28,16.552,16.733,16.251,16.595,24149,0
2012-11-29,16.752,17.188,16.515,16.706,87387,0
2012-11-30,16.396,16.706,16.396,16.604,61415,0
2012-12-03,16.534,16.706,16.496,16.678,84634,0
2012-12-04,16.696,17.134,16.614,17.06,54308,0
2012-12-05,17.069,17.069,16.496,16.614,268971,0
2012-12-06,16.651,16.678,16.19,16.525,44714,0
2012-12-07,16.651,16.838,16.405,16.56,28721,0
2012-12-10,16.569,16.569,16.168,16.25,42619,0
2012-12-11,16.378,16.742,16.259,16.716,57954,0
2012-12-12,16.752,16.752,16.314,16.451,28900,0
2012-12-13,16.396,16.505,16.233,16.25,16217,0
2012-12-14,16.24,16.306,16.132,16.205,12674,0
2012-12-17,16.233,16.842,16.233,16.813,67931,0
2012-12-18,16.842,16.943,16.634,16.861,103884,0
2012-12-19,16.861,16.888,16.623,16.832,30962,0
2012-12-20,16.898,16.898,16.487,16.604,81292,0
2012-12-21,16.496,16.604,16.287,16.314,119801,0
2012-12-24,16.104,16.442,15.815,16.314,59347,0
2012-12-26,16.224,16.378,15.93,16.051,22437,0
2012-12-27,15.986,16.415,15.877,16.35,41048,0
2012-12-28,16.25,16.678,16.132,16.35,30524,0
2012-12-31,16.123,16.813,16.123,16.595,67041,0
2013-01-02,17.06,17.435,16.933,17.405,98695,0
2013-01-03,17.088,17.57,17.088,17.342,63136,0
2013-01-04,17.389,17.542,17.024,17.024,78142,0
2013-01-07,16.888,17.098,16.651,16.832,41444,0
2013-01-08,16.861,17.452,16.659,16.87,30974,0
2013-01-09,16.933,16.997,16.706,16.822,37943,0
2013-01-10,16.888,17.262,16.832,17.125,29574,0
2013-01-11,17.143,17.278,16.696,16.888,37787,0
2013-01-14,17.033,17.033,16.742,16.905,30327,0
2013-01-15,16.78,17.06,16.733,16.943,53859,0
2013-01-16,17.116,17.116,16.842,16.898,19936,0
2013-01-17,16.905,17.16,16.861,17.088,10952,0
2013-01-18,17.033,17.15,17.033,17.125,56428,0
2013-01-22,17.134,17.134,16.797,17.125,12611,0
2013-01-23,17.15,17.15,16.793,16.905,25660,0
2013-01-24,16.813,17.107,16.813,17.098,18232,0
2013-01-25,17.116,17.381,17.069,17.381,89124,0
2013-01-28,17.425,17.689,17.288,17.608,79818,0
2013-01-29,17.635,17.77,17.243,17.589,82831,0
2013-01-30,17.316,17.57,17.252,17.444,46483,0
2013-01-31,17.452,17.57,17.207,17.425,33636,0
2013-02-01,17.542,17.88,17.381,17.697,96719,0
2013-02-04,17.625,18.398,17.488,18.336,149649,0
2013-02-05,18.38,18.854,18.38,18.608,67080,0
2013-02-06,18.634,19.018,18.582,18.972,107545,0
2013-02-07,18.927,19.044,18.68,18.844,31967,0
2013-02-08,18.919,19.063,18.718,18.863,27203,0
2013-02-11,18.919,19.254,18.844,19.219,26290,0
2013-02-12,19.263,19.27,18.762,18.826,23259,0
2013-02-13,18.835,19.346,18.253,18.491,73766,0
2013-02-14,18.563,18.772,18.398,18.644,22528,0
2013-02-15,18.644,18.781,18.345,18.536,84586,0
2013-02-19,18.209,18.582,17.288,18.408,158956,0
2013-02-20,18.472,18.864,18.434,18.582,44007,0
2013-02-21,18.573,18.732,18.272,18.345,47824,0
2013-02-22,18.526,19.001,18.526,18.772,76344,0
2013-02-25,18.909,19.01,18.472,18.481,83055,0
2013-02-26,18.526,18.573,17.888,17.99,65886,0
2013-02-27,17.963,18.612,17.963,18.363,29075,0
2013-02-28,18.336,18.336,17.898,18.117,37917,0
2013-03-01,17.88,18.762,17.88,18.591,50905,0
2013-03-04,18.38,18.781,18.354,18.662,76337,0
2013-03-05,18.8,19.92,18.79,19.573,103113,0
2013-03-06,19.564,19.774,19.401,19.547,41590,0
2013-03-07,19.582,19.664,19.263,19.582,63239,0
2013-03-08,19.664,19.746,19.418,19.637,21839,0
2013-03-11,19.347,19.573,19.273,19.309,31888,0
2013-03-12,19.518,19.664,19.273,19.457,54790,0
2013-03-13,19.518,19.628,19.273,19.354,61733,0
2013-03-14,19.41,19.518,19.219,19.354,65691,0
2013-03-15,19.391,20.009,19.354,19.836,106177,0
2013-03-18,19.701,21.012,19.701,20.63,82794,0
2013-03-19,20.611,20.675,19.447,19.619,81887,0
2013-03-20,19.664,20.21,19.664,20.067,27967,0
2013-03-21,19.975,20.076,19.499,19.756,35030,0
2013-03-22,19.766,20.002,19.481,19.556,30857,0
2013-03-25,19.702,19.737,19.346,19.39,32227,0
2013-03-26,19.6,19.6,19.281,19.438,42151,0
2013-03-27,19.262,19.573,19.218,19.308,89743,0
2013-03-28,19.39,19.591,19.126,19.518,127682,0
2013-04-01,19.438,19.472,18.907,19.109,33385,0
2013-04-02,19.19,19.287,18.789,18.926,75657,0
2013-04-03,19.061,19.336,19.052,19.081,87385,0
2013-04-04,19.162,19.162,18.779,19.162,22426,0
2013-04-05,18.808,19.19,18.596,19.117,52383,0
2013-04-08,19.227,19.354,18.632,18.824,28092,0
2013-04-09,18.798,19.061,18.698,18.752,34585,0
2013-04-10,18.742,19.134,18.742,19.017,23817,0
2013-04-11,19.043,19.29,19.043,19.181,38357,0
2013-04-12,19.109,19.19,18.853,18.953,19182,0
2013-04-15,18.907,19.328,18.624,18.798,75758,0
2013-04-16,18.889,19.218,18.707,19.218,36279,0
2013-04-17,19.126,19.362,18.506,18.707,92437,0
2013-04-18,18.669,18.707,17.967,18.196,89432,0
2013-04-19,18.085,18.824,17.538,18.278,159603,0
2013-04-22,18.132,18.296,17.603,17.711,134564,0
2013-04-23,19.591,20.515,17.647,18.059,255844,0
2013-04-24,18.105,18.105,17.154,17.474,120387,0
2013-04-25,17.519,17.967,17.273,17.757,92317,0
2013-04-26,17.749,18.369,17.749,18.178,146216,0
2013-04-29,18.231,18.378,17.813,18.369,77324,0
2013-04-30,18.432,18.779,18.231,18.725,84652,0
2013-05-01,18.624,18.808,18.332,18.497,134119,0
2013-05-02,18.551,18.752,18.404,18.44,87591,0
2013-05-03,18.561,19.109,18.488,18.994,52619,0
2013-05-06,18.934,19.027,18.798,18.917,78949,0
2013-05-07,18.98,19.546,18.889,19.409,44886,0
2013-05-08,19.508,19.637,19.428,19.536,50606,0
2013-05-09,19.573,19.791,19.536,19.709,73899,0
2013-05-10,19.709,20.14,19.709,19.984,69767,0
2013-05-13,19.93,20.076,19.911,20.067,30894,0
2013-05-14,19.965,20.21,19.865,19.93,102235,0
2013-05-15,19.94,20.067,19.829,19.94,39612,0
2013-05-16,19.902,20.321,19.883,20.13,37300,0
2013-05-17,20.14,20.303,19.856,20.238,50911,0
2013-05-20,20.238,20.633,20.177,20.294,33998,0
2013-05-21,20.268,20.376,20.153,20.258,70239,0
2013-05-22,20.22,20.368,20.168,20.294,87541,0
2013-05-23,20.15,20.376,20.15,20.248,131034,0
2013-05-24,20.201,20.758,19.847,20.732,100914,0
2013-05-28,20.833,21.188,20.765,20.951,40680,0
2013-05-29,20.797,20.987,20.723,20.897,24566,0
2013-05-30,20.842,20.987,20.577,20.695,45792,0
2013-05-31,20.523,20.559,20.219,20.368,89244,0
2013-06-03,20.413,21.371,20.313,21.317,118301,0
2013-06-04,21.317,21.471,20.641,20.714,58456,0
2013-06-05,20.714,21.152,20.084,20.997,101671,0
2013-06-06,21.06,21.946,20.978,21.937,183856,0
2013-06-07,22.256,22.538,21.974,22.148,152843,0
2013-06-10,22.129,22.163,21.775,21.937,210795,0
2013-06-11,21.864,21.946,21.38,21.399,57430,0
2013-06-12,21.499,21.636,21.351,21.544,48168,0
2013-06-13,21.609,21.618,21.399,21.59,57092,0
2013-06-14,21.59,21.59,21.351,21.409,73935,0
2013-06-17,21.599,21.875,21.361,21.765,30915,0
2013-06-18,21.765,21.912,21.654,21.873,34623,0
2013-06-19,21.928,22.07,21.536,21.536,85450,0
2013-06-20,21.351,21.594,20.896,20.95,135234,0
2013-06-21,21.043,21.043,20.428,20.465,157981,0
2013-06-24,20.419,20.621,19.742,20.2,85776,0
2013-06-25,20.384,20.384,19.661,19.843,94634,0
2013-06-26,19.999,20.528,19.861,20.174,41854,0
2013-06-27,20.347,20.885,20.327,20.849,71301,0
2013-06-28,20.74,21.079,20.621,21.006,237682,0
2013-07-01,21.27,21.947,20.147,21.342,25838,0
2013-07-02,21.399,21.928,20.757,21.817,118590,0
2013-07-03,21.817,21.855,21.197,21.49,77236,0
2013-07-05,21.755,22.222,21.717,22.02,95964,0
2013-07-08,22.14,22.531,21.425,22.404,41445,0
2013-07-09,22.597,22.611,21.893,22.003,132434,0
2013-07-10,21.918,22.213,21.399,21.965,59356,0
2013-07-11,22.13,22.531,21.609,22.395,49278,0
2013-07-12,22.313,22.943,22.313,22.807,18196,0
2013-07-15,22.888,23.877,22.807,23.51,62593,0
2013-07-16,23.584,23.777,23.145,23.31,96059,0
2013-07-17,23.455,23.455,22.933,23.31,75046,0
2013-07-18,23.445,23.584,22.872,22.933,35216,0
2013-07-19,22.933,22.988,22.358,22.559,50869,0
2013-07-22,22.623,22.724,21.755,21.893,70838,0
2013-07-23,19.204,19.204,16.535,16.615,1505787,0
2013-07-24,16.781,17.192,16.596,16.991,492830,0
2013-07-25,17.1,17.546,16.991,17.393,313990,0
2013-07-26,17.357,17.4,17.146,17.164,116049,0
2013-07-29,17.164,17.274,16.734,16.834,125882,0
2013-07-30,16.707,16.981,16.688,16.936,103638,0
2013-07-31,16.963,17.119,16.834,17.008,210665,0
2013-08-01,17.173,17.21,16.972,17.154,147917,0
2013-08-02,17.1,17.393,17.035,17.31,117566,0
2013-08-05,17.347,17.393,17.146,17.337,122065,0
2013-08-06,17.367,17.367,17.101,17.201,81970,0
2013-08-07,17.11,17.376,17.072,17.31,82863,0
2013-08-08,17.376,17.376,16.932,17.072,151648,0
2013-08-09,16.999,17.201,16.824,17.063,75533,0
2013-08-12,16.955,17.227,16.873,17.092,175061,0
2013-08-13,16.873,17.054,16.798,16.815,196941,0
2013-08-14,16.824,16.963,16.734,16.781,113308,0
2013-08-15,16.717,16.763,16.46,16.652,286562,0
2013-08-16,16.688,16.926,16.587,16.891,351107,0
2013-08-19,16.899,17.082,16.824,16.844,72489,0
2013-08-20,16.899,16.899,16.717,16.824,62057,0
2013-08-21,16.798,16.981,16.47,16.605,99712,0
2013-08-22,16.707,17.072,16.515,17.063,117568,0
2013-08-23,17.146,17.192,16.907,17.027,119745,0
2013-08-26,17.018,17.072,16.552,16.734,99523,0
2013-08-27,16.57,16.688,15.947,16.296,146343,0
2013-08-28,16.296,16.635,16.278,16.359,68992,0
2013-08-29,16.332,16.725,16.332,16.543,49034,0
2013-08-30,16.535,16.66,16.323,16.35,59016,0
2013-09-03,16.506,16.506,16.214,16.277,88101,0
2013-09-04,16.341,16.516,16.24,16.313,64432,0
2013-09-05,16.295,16.359,16.223,16.24,125740,0
2013-09-06,16.323,16.578,16.232,16.341,106091,0
2013-09-09,16.432,16.432,15.977,16.24,85369,0
2013-09-10,16.267,16.478,15.754,16.323,67911,0
2013-09-11,16.305,16.615,16.167,16.505,28953,0
2013-09-12,16.46,16.505,16.268,16.313,34302,0
2013-09-13,16.396,16.396,16.001,16.267,96231,0
2013-09-16,16.278,16.35,16.103,16.204,41086,0
2013-09-17,16.258,16.442,16.139,16.432,119919,0
2013-09-18,16.487,16.587,16.323,16.442,26736,0
2013-09-19,16.442,16.475,16.248,16.305,23988,0
2013-09-20,16.305,16.597,16.102,16.415,136713,0
2013-09-23,16.248,16.415,16.04,16.065,49505,0
2013-09-24,16.065,16.432,15.975,16.223,35005,0
2013-09-25,16.075,16.175,15.819,15.835,44587,0
2013-09-26,15.882,15.937,15.141,15.36,196074,0
2013-09-27,15.24,15.314,14.902,15.068,145686,0
2013-09-30,14.746,14.984,14.223,14.819,514686,0
2013-10-01,16.04,17.33,15.589,16.415,329869,0
2013-10-02,16.378,16.378,15.835,15.937,106871,0
2013-10-03,15.873,16.661,15.772,16.405,97600,0
2013-10-04,16.387,16.487,16.157,16.24,86258,0
2013-10-07,16.111,16.223,16.001,16.083,74156,0
2013-10-08,16.075,16.405,15.819,15.835,36532,0
2013-10-09,15.873,15.937,15.552,15.58,70883,0
2013-10-10,15.681,16.272,15.681,16.223,40827,0
2013-10-11,16.232,16.497,16.148,16.415,112099,0
2013-10-14,16.295,16.68,16.204,16.506,71973,0
2013-10-15,16.516,16.68,16.47,16.497,48722,0
2013-10-16,16.543,16.68,16.506,16.506,29363,0
2013-10-17,16.487,16.782,16.46,16.506,79498,0
2013-10-18,16.506,16.67,16.148,16.516,148962,0
2013-10-21,16.587,16.816,16.313,16.578,93565,0
2013-10-22,16.368,16.497,15.599,16.111,316250,0
2013-10-23,16.049,16.313,15.873,16.121,77643,0
2013-10-24,16.092,16.195,15.965,16.057,98582,0
2013-10-25,16.121,16.24,16.021,16.083,62376,0
2013-10-28,16.065,16.24,16.065,16.13,39696,0
2013-10-29,16.13,16.166,15.937,16.049,37732,0
2013-10-30,16.04,16.083,15.258,15.306,64013,0
2013-10-31,15.288,16.001,15.288,15.802,73601,0
2013-11-01,15.736,15.792,15.515,15.689,78409,0
2013-11-04,15.708,15.708,15.523,15.599,127818,0
2013-11-05,15.562,15.892,15.542,15.835,76119,0
2013-11-06,15.892,15.946,15.589,15.589,26392,0
2013-11-07,15.608,15.854,15.499,15.533,65759,0
2013-11-08,15.552,15.919,15.552,15.802,25190,0
2013-11-11,15.515,15.975,15.451,15.727,33884,0
2013-11-12,15.635,15.708,15.523,15.635,18104,0
2013-11-13,15.515,15.878,15.515,15.81,28766,0
2013-11-14,15.828,15.946,15.589,15.745,28790,0
2013-11-15,15.718,16.248,15.699,16.057,43294,0
2013-11-18,16.065,16.561,15.965,16.478,53545,0
2013-11-19,16.451,16.745,16.332,16.661,81477,0
2013-11-20,16.735,16.773,16.516,16.698,46348,0
2013-11-21,16.782,17.304,15.249,17.24,57907,0
2013-11-22,17.294,17.321,16.957,17.204,23992,0
2013-11-25,17.204,17.413,17.204,17.23,36423,0
2013-11-26,17.304,17.46,17.24,17.423,40566,0
2013-11-27,17.387,17.497,17.065,17.487,35769,0
2013-11-29,17.598,17.608,17.394,17.46,19704,0
2013-12-02,17.413,17.47,16.543,16.68,54417,0
2013-12-03,16.745,16.938,16.67,16.928,41767,0
2013-12-04,16.816,17.194,16.764,16.973,55397,0
2013-12-05,16.973,17.084,16.874,17.037,26064,0
2013-12-06,17.121,17.413,16.874,17.156,33261,0
2013-12-09,17.13,17.156,16.432,16.597,29118,0
2013-12-10,16.635,16.635,16.451,16.478,64995,0
2013-12-11,16.451,16.587,16.295,16.405,49728,0
2013-12-12,16.46,16.645,16.35,16.506,57009,0
2013-12-13,16.588,16.727,16.544,16.635,52090,0
2013-12-16,16.645,16.661,16.487,16.487,88303,0
2013-12-17,16.423,16.817,16.405,16.671,28780,0
2013-12-18,16.718,16.817,16.553,16.689,31756,0
2013-12-19,16.645,16.817,16.305,16.478,55135,0
2013-12-20,16.562,16.91,16.553,16.901,174869,0
2013-12-23,16.837,17.076,16.792,16.857,37518,0
2013-12-24,16.929,17.288,16.91,17.039,16674,0
2013-12-26,17.067,17.261,17.022,17.206,86236,0
2013-12-27,17.278,17.453,16.939,17.426,56004,0
2013-12-30,17.426,17.629,17.353,17.472,31537,0
2013-12-31,17.527,17.583,17.297,17.316,41325,0
2014-01-02,17.133,17.242,16.736,16.792,44014,0
2014-01-03,16.8,16.949,16.553,16.626,29057,0
2014-01-06,16.645,16.718,16.536,16.617,92435,0
2014-01-07,16.617,16.727,16.506,16.553,57853,0
2014-01-08,16.497,16.588,16.204,16.47,44260,0
2014-01-09,16.478,16.478,16.248,16.277,29037,0
2014-01-10,16.323,16.607,16.165,16.526,52525,0
2014-01-13,16.377,16.487,16.102,16.387,46434,0
2014-01-14,16.451,16.765,16.451,16.626,46869,0
2014-01-15,16.626,17.168,16.544,17.086,24902,0
2014-01-16,17.022,17.49,16.774,16.847,126975,0
2014-01-17,16.857,16.91,16.553,16.661,88520,0
2014-01-21,16.689,16.718,16.396,16.415,30559,0
2014-01-22,16.478,16.506,16.368,16.46,27187,0
2014-01-23,16.506,16.516,16.156,16.248,57417,0
2014-01-24,16.24,16.323,15.488,15.974,55612,0
2014-01-27,15.964,15.964,15.337,15.376,39041,0
2014-01-28,15.275,15.332,15.137,15.237,55716,0
2014-01-29,15.172,15.376,14.869,15.035,57092,0
2014-01-30,15.191,15.429,15.035,15.199,37082,0
2014-01-31,14.942,15.191,14.815,14.86,59391,0
2014-02-03,14.888,14.917,14.255,14.381,54277,0
2014-02-04,14.63,14.677,14.269,14.501,73386,0
2014-02-05,14.621,14.805,14.255,14.411,36421,0
2014-02-06,14.438,14.76,14.438,14.576,39351,0
2014-02-07,14.566,14.585,14.345,14.566,25795,0
2014-02-10,14.592,14.878,14.371,14.841,40132,0
2014-02-11,14.815,15.157,14.677,15.035,36540,0
2014-02-12,15.107,15.137,14.649,14.721,30594,0
2014-02-13,14.731,14.998,14.721,14.998,60094,0
2014-02-14,15.082,15.669,15.007,15.439,37896,0
2014-02-18,15.496,15.935,15.448,15.8,20014,0
2014-02-19,15.706,15.79,15.366,15.569,39895,0
2014-02-20,15.514,15.623,15.147,15.191,26895,0
2014-02-21,15.294,15.311,14.639,14.705,39045,0
2014-02-24,14.712,14.841,14.585,14.685,54879,0
2014-02-25,16.46,16.46,12.479,14.255,169662,0
2014-02-26,14.391,14.465,13.779,14.429,284618,0
2014-02-27,14.362,14.558,13.811,14.362,106717,0
2014-02-28,14.63,15.135,14.226,14.942,154973,0
2014-03-03,14.751,14.989,14.529,14.917,122526,0
2014-03-04,15.045,16.156,15.045,15.974,134502,0
2014-03-05,15.9,16.156,15.497,16.138,72869,0
2014-03-06,16.129,16.46,15.89,16.387,58014,0
2014-03-07,16.396,16.46,16.286,16.396,53453,0
2014-03-10,15.55,15.944,14.955,15.587,69848,0
2014-03-11,15.467,15.725,14.961,15.064,60389,0
2014-03-12,16.03,16.03,14.942,15.246,80998,0
2014-03-13,15.255,15.329,15.172,15.218,76391,0
2014-03-14,15.164,15.937,14.92,15.458,69659,0
2014-03-17,15.578,15.771,15.487,15.531,42068,0
2014-03-18,15.587,15.91,15.54,15.707,24660,0
2014-03-19,15.67,16.425,15.328,15.395,32411,0
2014-03-20,15.408,15.655,15.227,15.284,25265,0
2014-03-21,15.284,15.356,15.136,15.207,130308,0
2014-03-24,15.164,15.56,14.987,15.487,28931,0
2014-03-25,15.55,15.864,15.41,15.744,36767,0
2014-03-26,15.882,15.882,15.227,15.227,35865,0
2014-03-27,15.171,15.293,15.128,15.254,56043,0
2014-03-28,15.236,15.771,15.227,15.236,23765,0
2014-03-31,15.366,15.919,15.31,15.68,81418,0
2014-04-01,15.688,16.113,15.616,15.771,103604,0
2014-04-02,15.761,15.882,15.522,15.761,116702,0
2014-04-03,15.828,15.919,15.569,15.587,71346,0
2014-04-04,15.744,15.744,15.088,15.419,48298,0
2014-04-07,15.293,15.467,15.227,15.31,33493,0
2014-04-08,15.18,15.835,15.18,15.55,49426,0
2014-04-09,15.477,15.735,15.467,15.597,45785,0
2014-04-10,15.522,15.522,15.088,15.116,59062,0
2014-04-11,15.254,15.448,14.905,15.346,111772,0
2014-04-14,15.55,15.826,15.429,15.698,75048,0
2014-04-15,12.829,15.835,12.829,15.56,47325,0
2014-04-16,15.301,15.753,15.301,15.477,19540,0
2014-04-17,15.404,15.597,15.217,15.514,31268,0
2014-04-21,15.342,15.569,14.959,15.028,54329,0
2014-04-22,14.766,15.505,13.38,15.477,87606,0
2014-04-23,15.366,15.54,14.304,15.319,190016,0
2014-04-24,15.013,15.419,14.176,14.692,220634,0
2014-04-25,14.702,15.288,14.397,14.959,122763,0
2014-04-28,15.337,15.337,14.507,14.812,63034,0
2014-04-29,14.95,15.088,14.324,14.702,64289,0
2014-04-30,14.674,14.848,14.377,14.591,56414,0
2014-05-01,14.488,14.76,14.064,14.368,94684,0
2014-05-02,14.535,14.766,14.259,14.334,45706,0
2014-05-05,14.176,14.368,14.101,14.314,44394,0
2014-05-06,14.259,14.304,13.834,13.844,96341,0
2014-05-07,13.954,14.387,13.954,14.232,115405,0
2014-05-08,14.157,14.267,13.972,14.074,68145,0
2014-05-09,14.074,14.119,13.954,14.074,107402,0
2014-05-12,14.222,14.304,13.89,14.157,124501,0
2014-05-13,14.11,14.434,13.61,14.304,269036,0
2014-05-14,14.304,14.471,13.687,14.011,140782,0
2014-05-15,14.011,14.426,13.898,14.157,144762,0
2014-05-16,14.119,14.203,13.968,14.185,38497,0
2014-05-19,14.11,14.497,14.11,14.304,33576,0
2014-05-20,14.304,14.304,13.898,14.128,58719,0
2014-05-21,14.119,14.259,13.981,14.128,35764,0
2014-05-22,14.185,14.193,14.011,14.157,36077,0
2014-05-23,14.093,14.377,14.093,14.377,28033,0
2014-05-27,14.627,14.933,14.535,14.933,23019,0
2014-05-28,14.924,14.924,14.314,14.426,37947,0
2014-05-29,14.497,14.525,14.222,14.444,20661,0
2014-05-30,14.507,14.637,14.305,14.324,39061,0
2014-06-02,14.397,14.397,13.981,14.036,30671,0
2014-06-03,14.284,14.284,13.502,13.61,45487,0
2014-06-04,13.522,13.668,13.484,13.585,83385,0
2014-06-05,13.659,13.908,13.484,13.787,58635,0
2014-06-06,13.89,13.972,13.649,13.806,55564,0
2014-06-09,13.854,14.627,13.522,14.608,52080,0
2014-06-10,14.535,14.608,14.128,14.377,27847,0
2014-06-11,14.11,14.232,13.834,13.954,50807,0
2014-06-12,13.982,13.992,13.668,13.742,35804,0
2014-06-13,13.668,14.178,13.61,13.77,45568,0
2014-06-16,13.704,14.327,13.64,13.704,21959,0
2014-06-17,14.252,14.252,13.64,13.816,31522,0
2014-06-18,14.215,14.262,13.668,14.066,32254,0
2014-06-19,14.139,14.277,13.945,14.066,11778,0
2014-06-20,14.149,14.577,14.103,14.474,75922,0
2014-06-23,14.437,14.437,13.816,13.899,31770,0
2014-06-24,13.845,14.287,13.695,13.825,20968,0
2014-06-25,13.845,14.234,13.845,14.076,23949,0
2014-06-26,14.028,14.361,13.937,14.317,36321,0
2014-06-27,14.149,15.373,14.149,15.281,552453,0
2014-06-30,15.177,15.291,14.953,15.252,58889,0
2014-07-01,15.335,16.041,15.335,15.548,86290,0
2014-07-02,15.78,16.188,15.243,15.281,40037,0
2014-07-03,15.402,15.402,15.132,15.291,22833,0
2014-07-07,15.187,15.224,14.77,14.993,33358,0
2014-07-08,15.068,15.112,14.612,15.039,38328,0
2014-07-09,15.058,15.063,14.723,14.853,32533,0
2014-07-10,14.66,15.605,14.455,14.529,27497,0
2014-07-11,14.678,14.723,14.129,14.243,30908,0
2014-07-14,14.337,14.39,14.186,14.267,32824,0
2014-07-15,13.742,14.129,13.549,13.908,111919,0
2014-07-16,13.917,14.095,13.561,13.992,63321,0
2014-07-17,13.945,14.149,13.825,13.964,55034,0
2014-07-18,13.908,14.586,13.881,14.066,58251,0
2014-07-21,13.871,13.964,13.787,13.927,54254,0
2014-07-22,13.724,14.215,13.714,13.724,68673,0
2014-07-23,13.825,14.474,13.825,13.881,82029,0
2014-07-24,13.992,14.002,13.595,13.807,38251,0
2014-07-25,13.659,13.76,13.555,13.63,37743,0
2014-07-28,13.899,13.899,13.437,13.704,38086,0
2014-07-29,13.732,13.76,13.668,13.677,21691,0
2014-07-30,13.76,13.76,13.083,13.695,23044,0
2014-07-31,13.491,13.668,13.14,13.27,50615,0
2014-08-01,13.223,13.223,12.982,13.177,46565,0
2014-08-04,13.203,13.585,13.028,13.363,37981,0
2014-08-05,13.25,13.335,12.936,12.992,68330,0
2014-08-06,12.972,13.37,12.963,13.158,23116,0
2014-08-07,13.149,13.149,12.888,12.992,20702,0
2014-08-08,12.963,13.139,12.963,13.019,24816,0
2014-08-11,13.129,13.129,12.926,12.982,53756,0
2014-08-12,12.926,12.972,12.898,12.946,28528,0
2014-08-13,12.992,13.037,12.946,12.963,25528,0
2014-08-14,12.946,13.065,12.926,13.01,32281,0
2014-08-15,13.196,13.196,12.861,12.898,36241,0
2014-08-18,13.056,13.056,12.861,12.972,33307,0
2014-08-19,12.926,12.972,12.787,12.844,15495,0
2014-08-20,12.712,12.815,12.425,12.5,45299,0
2014-08-21,12.5,12.5,12.166,12.221,50957,0
2014-08-22,12.166,12.251,11.916,12.055,112701,0
2014-08-25,12.074,12.093,11.963,12.046,55439,0
2014-08-26,11.963,12.12,11.882,11.999,117463,0
2014-08-27,11.944,12.093,11.938,12.028,29231,0
2014-08-28,12.046,12.128,11.906,11.944,125179,0
2014-08-29,12.12,12.12,11.75,11.842,112964,0
2014-09-02,11.842,12.074,11.639,12.046,127092,0
2014-09-03,12.036,12.093,11.963,11.981,44933,0
2014-09-04,12.009,12.129,11.999,12.028,131022,0
2014-09-05,11.963,12.129,11.954,11.972,99330,0
2014-09-08,11.999,12.093,11.981,12.019,36385,0
2014-09-09,11.925,11.925,11.23,11.342,185986,0
2014-09-10,11.369,11.59,11.369,11.528,69671,0
2014-09-11,11.444,11.537,11.369,11.454,33543,0
2014-09-12,11.499,11.499,11.213,11.249,123850,0
2014-09-15,11.295,11.379,11.072,11.081,113872,0
2014-09-16,11.091,11.147,10.766,10.796,143189,0
2014-09-17,10.757,10.947,10.749,10.766,74223,0
2014-09-18,10.757,11.009,10.721,10.86,152840,0
2014-09-19,10.953,11.064,10.814,10.879,170756,0
2014-09-22,10.86,11.382,10.796,11.122,164776,0
2014-09-23,11.122,11.17,11.009,11.029,106122,0
2014-09-24,11.019,11.038,10.702,10.721,121822,0
2014-09-25,10.712,10.74,10.377,10.46,117378,0
2014-09-26,10.53,10.53,10.413,10.45,100893,0
2014-09-29,10.431,10.488,10.404,10.422,71004,0
2014-09-30,10.45,10.479,10.319,10.338,124252,0
2014-10-01,10.367,10.367,10.198,10.208,99753,0
2014-10-02,10.245,10.328,10.051,10.312,149147,0
2014-10-03,10.422,10.525,10.396,10.46,75262,0
2014-10-06,10.45,10.566,10.255,10.255,68823,0
2014-10-07,10.218,10.218,10.095,10.144,37591,0
2014-10-08,10.115,10.367,9.91,10.227,62225,0
2014-10-09,10.255,10.255,10.07,10.07,49032,0
2014-10-10,10.004,10.292,10.004,10.115,54661,0
2014-10-13,10.087,10.674,10.087,10.562,121454,0
2014-10-14,10.628,10.786,10.245,10.377,166118,0
2014-10-15,10.506,11.029,10.06,10.144,186721,0
2014-10-16,10.105,10.227,9.743,9.902,236069,0
2014-10-17,10.031,10.115,9.3801,9.621,410161,0
2014-10-20,9.621,10.17,9.621,10.004,365002,0
2014-10-21,10.387,10.387,9.593,9.65,364160,0
2014-10-22,9.4442,9.4442,8.4013,8.4759,360449,0
2014-10-23,8.4945,8.5643,8.1779,8.2151,248661,0
2014-10-24,8.1871,8.299,7.8706,7.8985,276105,0
2014-10-27,7.9078,8.001,7.8706,7.9357,147928,0
2014-10-28,8.0381,8.3362,7.9451,8.1871,165034,0
2014-10-29,8.1964,8.2433,8.0103,8.2058,404460,0
2014-10-30,8.2058,8.2572,8.0661,8.1126,249046,0
2014-10-31,8.2339,8.2433,8.0568,8.1964,370624,0
2014-11-03,8.1964,8.3828,8.1687,8.2058,344116,0
2014-11-04,8.2058,8.299,8.1126,8.2616,181364,0
2014-11-05,8.299,8.299,8.2151,8.2804,87880,0
2014-11-06,8.2897,8.4107,8.2523,8.2897,128728,0
2014-11-07,8.3083,8.3083,8.15,8.2804,112776,0
2014-11-10,8.2433,8.3643,8.2433,8.3362,127722,0
2014-11-11,8.3269,8.4481,8.2804,8.3828,178071,0
2014-11-12,8.3549,8.5411,8.299,8.5226,112159,0
2014-11-13,8.4481,8.6622,8.4481,8.6064,101907,0
2014-11-14,8.5876,8.653,8.4852,8.6064,107702,0
2014-11-17,8.6157,8.9604,8.5691,8.8485,159095,0
2014-11-18,8.9792,8.9792,8.5876,8.6995,212670,0
2014-11-19,8.7181,8.7181,8.4852,8.5226,154963,0
2014-11-20,8.5504,8.6157,8.4852,8.5876,157166,0
2014-11-21,8.6903,8.7451,8.5876,8.6157,90732,0
2014-11-24,8.6437,8.7833,8.5598,8.6249,121735,0
2014-11-25,8.6343,8.6622,8.4481,8.4481,163485,0
2014-11-26,8.4295,8.8393,8.4295,8.8393,81253,0
2014-11-28,8.8112,8.8858,8.6622,8.6808,54641,0
2014-12-01,8.7089,8.7181,8.1871,8.2058,121711,0
2014-12-02,8.2058,8.4481,8.2058,8.3736,96171,0
2014-12-03,8.4013,8.9193,8.4013,8.4945,65086,0
2014-12-04,8.4945,8.4945,8.1871,8.1871,100049,0
2014-12-05,8.1871,8.3269,7.9264,8.0103,89752,0
2014-12-08,7.9916,8.1779,7.6284,7.6377,92314,0
2014-12-09,7.591,8.0661,7.591,7.973,85006,0
2014-12-10,7.9357,8.0381,7.7215,7.7587,127522,0
2014-12-11,7.6936,8.4573,7.6936,7.8892,76002,0
2014-12-12,7.7775,8.0942,7.7634,7.824,75431,0
2014-12-15,7.8706,8.0661,7.7775,7.8892,105371,0
2014-12-16,7.8147,8.2897,7.8147,8.001,81501,0
2014-12-17,8.001,8.4388,7.973,8.4295,83028,0
2014-12-18,8.5598,8.83,8.3828,8.76,69913,0
2014-12-19,8.7368,9.175,8.6157,9.175,223013,0
2014-12-22,9.1091,9.1272,8.7116,8.9885,65164,0
2014-12-23,9.0071,9.0814,8.7554,9.0345,54476,0
2014-12-24,9.0728,9.0728,8.8355,8.8858,21159,0
2014-12-26,8.9415,9.0345,8.8205,8.9415,54995,0
2014-12-29,8.9415,8.9885,8.6715,8.6995,68872,0
2014-12-30,8.6249,8.8757,8.6249,8.83,28851,0
2014-12-31,8.7181,9.0996,8.7181,8.8767,40514,0
2015-01-02,8.9138,9.0251,8.4107,8.4759,47822,0
2015-01-05,8.4013,8.5504,8.2897,8.3828,57615,0
2015-01-06,8.5691,8.5691,7.9638,8.1779,82216,0
2015-01-07,8.2523,8.3362,7.973,8.271,105067,0
2015-01-08,8.3549,8.4388,8.0288,8.0661,58801,0
2015-01-09,8.0661,8.0661,7.8612,7.9078,68532,0
2015-01-12,7.8798,8.0754,7.6889,7.8426,130821,0
2015-01-13,7.8798,8.1034,7.5429,7.6842,122890,0
2015-01-14,7.7961,7.7961,7.5445,7.6284,49812,0
2015-01-15,7.6842,7.6842,7.377,7.3862,65404,0
2015-01-16,7.4607,7.4886,7.3304,7.4514,115947,0
2015-01-20,7.6004,7.7587,7.2464,7.3304,115661,0
2015-01-21,7.2931,7.6656,7.2185,7.6004,96310,0
2015-01-22,7.6563,7.8612,7.5445,7.5445,143414,0
2015-01-23,7.5726,7.6656,7.47,7.47,43221,0
2015-01-26,7.4886,7.6563,7.3954,7.5445,38803,0
2015-01-27,7.4886,7.7308,7.3675,7.647,75864,0
2015-01-28,7.8724,7.8724,7.1345,7.2185,162833,0
2015-01-29,7.2651,7.5538,7.1813,7.5353,85958,0
2015-01-30,7.47,7.6424,7.2931,7.5353,60527,0
2015-02-02,7.5726,7.647,7.4607,7.5538,34580,0
2015-02-03,7.6099,8.0103,7.6099,7.9264,76589,0
2015-02-04,7.917,7.9822,7.8054,7.8892,90608,0
2015-02-05,7.8985,7.973,7.7495,7.7681,37203,0
2015-02-06,7.7961,7.9078,7.6681,7.7495,54736,0
2015-02-09,7.8332,7.917,7.7123,7.7123,25946,0
2015-02-10,7.9078,7.9078,7.5538,7.6842,22583,0
2015-02-11,7.647,7.7123,7.5632,7.5817,71396,0
2015-02-12,7.647,7.7775,7.5445,7.6004,71752,0
2015-02-13,7.6284,7.8985,7.6284,7.8147,74621,0
2015-02-17,7.7961,7.824,7.703,7.703,48623,0
2015-02-18,7.6656,7.6936,7.498,7.6284,358494,0
2015-02-19,7.591,7.8706,7.591,7.8519,44292,0
2015-02-20,7.8706,7.8706,7.647,7.703,50133,0
2015-02-23,8.0103,8.3828,7.824,7.9638,183938,0
2015-02-24,7.591,7.7308,7.0043,7.1161,282886,0
2015-02-25,7.0695,7.3024,7.0368,7.1345,165413,0
2015-02-26,7.1345,7.2185,7.0975,7.1719,130187,0
2015-02-27,7.1907,7.2031,7.0975,7.1069,58243,0
2015-03-02,7.1345,7.2185,7.0323,7.1719,88681,0
2015-03-03,7.1534,7.2744,6.9765,6.9856,114769,0
2015-03-04,6.9578,7.0323,6.8181,6.8367,78805,0
2015-03-05,6.8739,7.051,6.7901,6.9113,67101,0
2015-03-06,6.8551,7.1627,6.8551,7.0323,189925,0
2015-03-09,6.9297,7.2744,6.9204,7.1441,173605,0
2015-03-10,7.2373,7.2373,6.9204,6.9391,84816,0
2015-03-11,6.9297,6.9856,6.8086,6.8181,64955,0
2015-03-12,6.8551,7.1345,6.8458,7.0788,45628,0
2015-03-13,7.2373,7.2373,6.9204,7.1253,138390,0
2015-03-16,7.1441,7.2651,6.8832,6.8832,127441,0
2015-03-17,6.9765,7.0416,6.7715,6.9765,128728,0
2015-03-18,7.0233,7.1829,6.9671,7.0609,60814,0
2015-03-19,7.0327,7.1265,6.9765,7.0045,38768,0
2015-03-20,6.9858,7.1642,6.9858,6.9951,69781,0
2015-03-23,7.0233,7.2485,6.9951,7.1265,74338,0
2015-03-24,7.1829,7.3521,7.089,7.2675,59216,0
2015-03-25,7.2485,7.2863,6.8637,6.8825,64967,0
2015-03-26,6.8919,6.9671,6.873,6.8919,30247,0
2015-03-27,6.873,7.0233,6.8541,7.0045,59323,0
2015-03-30,7.0233,7.0703,6.8825,6.9388,60493,0
2015-03-31,6.9388,7.1549,6.8449,6.8637,143852,0
2015-04-01,6.8541,6.9671,6.8541,6.9577,89782,0
2015-04-02,6.9765,7.0421,6.9107,7.0045,59960,0
2015-04-06,6.9481,7.089,6.873,7.0609,57617,0
2015-04-07,6.9107,7.3614,6.9014,7.305,126299,0
2015-04-08,7.2956,7.4927,7.0139,7.4741,140156,0
2015-04-09,7.4927,7.4927,7.2346,7.4083,32117,0
2015-04-10,7.4552,7.4552,7.1924,7.2111,30459,0
2015-04-13,7.3237,7.3801,7.1829,7.2485,41003,0
2015-04-14,7.2769,7.3424,7.1829,7.2675,34188,0
2015-04-15,7.258,7.4927,7.23,7.3801,36231,0
2015-04-16,7.2769,7.2769,7.1359,7.1454,58390,0
2015-04-17,7.0984,7.1078,6.9481,7.0514,51335,0
2015-04-20,7.0797,7.1924,7.0421,7.089,66854,0
2015-04-21,7.1454,7.1924,7.0421,7.0421,39437,0
2015-04-22,7.1359,7.2017,7.0421,7.1549,54202,0
2015-04-23,7.1642,7.2675,7.1172,7.2485,33441,0
2015-04-24,7.23,7.4552,7.197,7.4176,44193,0
2015-04-27,7.4552,7.5117,7.0797,7.089,69759,0
2015-04-28,7.2863,7.6994,7.089,7.6336,80915,0
2015-04-29,7.643,7.8965,7.3424,7.8308,101605,0
2015-04-30,7.8119,7.8403,7.5867,7.7275,88078,0
2015-05-01,7.7558,7.8403,7.6148,7.7275,62942,0
2015-05-04,7.7087,7.8871,7.4835,7.5021,107460,0
2015-05-05,7.4741,7.6618,7.3989,7.6618,89995,0
2015-05-06,7.6148,7.6242,7.4195,7.5961,61664,0
2015-05-07,7.6336,7.6713,7.3895,7.5773,71264,0
2015-05-08,7.6806,7.7463,7.6055,7.7463,45264,0
2015-05-11,7.7463,7.8778,7.3424,7.3424,68268,0
2015-05-12,7.2205,7.4365,7.089,7.3895,60205,0
2015-05-13,7.427,7.7087,7.2637,7.5961,73684,0
2015-05-14,7.6524,7.7087,7.2392,7.4176,56658,0
2015-05-15,7.2036,7.4835,7.2036,7.3424,82576,0
2015-05-18,7.2485,7.3895,7.1829,7.2769,76285,0
2015-05-19,7.1829,7.3143,7.0045,7.0327,96788,0
2015-05-20,7.0327,7.1359,6.9014,6.9293,124288,0
2015-05-21,6.9293,7.1078,6.9014,6.9481,39726,0
2015-05-22,6.9671,7.2769,6.9671,7.23,65499,0
2015-05-26,7.23,7.23,6.9014,7.0139,76951,0
2015-05-27,7.089,7.1078,6.9671,7.1078,57192,0
2015-05-28,7.0984,7.2017,6.9951,7.1265,40400,0
2015-05-29,7.1078,7.1078,6.8637,6.9765,63157,0
2015-06-01,7.0327,7.0327,6.8825,6.9014,39287,0
2015-06-02,6.8637,7.1078,6.8637,6.8919,40971,0
2015-06-03,6.9199,7.1735,6.9199,7.1359,57405,0
2015-06-04,7.0797,7.1924,6.9857,7.0984,51228,0
2015-06-05,7.0984,7.305,7.0984,7.2392,42494,0
2015-06-08,7.2392,7.3614,7.0139,7.1078,54316,0
2015-06-09,7.1172,7.1876,7.0421,7.1172,54478,0
2015-06-10,7.1454,7.3076,7.1172,7.1265,69089,0
2015-06-11,7.0984,7.1924,7.0609,7.1172,19164,0
2015-06-12,7.1265,7.5021,7.1265,7.4646,76042,0
2015-06-15,7.4646,7.4835,7.3521,7.4176,57937,0
2015-06-16,7.3614,7.4365,7.2205,7.3895,67629,0
2015-06-17,7.4646,7.4835,7.305,7.3237,63262,0
2015-06-18,7.409,7.636,7.2955,7.4278,89936,0
2015-06-19,7.4562,7.5698,7.2955,7.3426,133373,0
2015-06-22,7.409,7.513,7.3048,7.4941,105155,0
2015-06-23,7.4753,7.7684,7.3995,7.6455,78440,0
2015-06-24,7.6549,7.7023,7.4467,7.4562,70491,0
2015-06-25,7.4658,7.7779,7.409,7.5887,110439,0
2015-06-26,7.6172,7.8536,7.4278,7.6643,2148011,0
2015-06-29,7.6643,7.7969,7.3805,7.4941,88667,0
2015-06-30,7.513,7.5225,7.2385,7.3048,85985,0
2015-07-01,7.3048,7.6549,7.286,7.3805,165712,0
2015-07-02,7.409,7.636,7.3522,7.39,93319,0
2015-07-06,7.409,7.9483,7.3048,7.8536,127031,0
2015-07-07,7.8441,7.8441,7.5793,7.5793,56434,0
2015-07-08,7.5793,7.7306,7.2765,7.4467,93847,0
2015-07-09,7.532,7.5793,7.3237,7.3426,63304,0
2015-07-10,7.4183,7.7306,7.3995,7.513,64572,0
2015-07-13,7.5603,7.9577,7.5603,7.6834,42274,0
2015-07-14,7.6834,7.6834,7.4942,7.5225,22280,0
2015-07-15,7.4658,7.5225,7.1062,7.1724,52590,0
2015-07-16,7.2197,7.2955,7.0304,7.1344,109700,0
2015-07-17,7.1344,7.1344,6.8507,6.8884,66264,0
2015-07-20,6.8697,6.9264,6.6047,6.7655,112764,0
2015-07-21,7.1157,7.1157,6.7655,6.8034,53370,0
2015-07-22,6.7655,6.8507,6.6519,6.6709,29168,0
2015-07-23,6.6047,6.6519,6.4816,6.51,77888,0
2015-07-24,6.5574,6.5574,6.1883,6.3019,173425,0
2015-07-27,6.2544,6.3964,6.1598,6.3113,61718,0
2015-07-28,6.387,6.6898,6.3113,6.4249,65524,0
2015-07-29,6.6047,7.0495,6.5195,6.8979,176913,0
2015-07-30,6.8979,6.8979,6.5761,6.6142,103992,0
2015-07-31,6.5574,6.8412,6.5574,6.6142,39525,0
2015-08-03,6.7466,6.9926,6.4911,6.5479,67642,0
2015-08-04,6.5761,6.7939,6.51,6.6047,41640,0
2015-08-05,6.7087,6.7087,6.4438,6.4816,76303,0
2015-08-06,6.4154,6.5005,6.2735,6.3396,89320,0
2015-08-07,6.2544,6.5195,6.1978,6.3302,77782,0
2015-08-10,6.3302,6.4438,6.3302,6.3964,38574,0
2015-08-11,6.3964,6.3964,6.2073,6.3113,55702,0
2015-08-12,6.3208,6.387,6.141,6.2261,102829,0
2015-08-13,6.1978,6.2735,6.1032,6.1127,37834,0
2015-08-14,6.141,6.2167,6.1032,6.1883,25892,0
2015-08-17,6.2544,6.3492,6.1032,6.141,128511,0
2015-08-18,6.1504,6.6614,6.1127,6.5479,224154,0
2015-08-19,6.5195,6.5195,6.283,6.4154,42274,0
2015-08-20,6.3396,6.3586,6.1978,6.3208,33713,0
2015-08-21,6.264,6.3775,6.2451,6.2735,52207,0
2015-08-24,6.179,6.2924,6.1032,6.1883,55660,0
2015-08-25,6.387,6.387,5.9613,5.9613,46184,0
2015-08-26,6.0938,6.122,5.9613,6.122,79262,0
2015-08-27,6.1032,6.4627,6.0938,6.3681,71547,0
2015-08-28,6.3208,6.3964,6.0653,6.1598,105895,0
2015-08-31,6.1127,6.4344,6.1127,6.3492,42802,0
2015-09-01,6.3113,6.3964,6.1598,6.179,54110,0
2015-09-02,6.2073,6.3681,6.1598,6.3396,21031,0
2015-09-03,6.3019,6.387,6.2356,6.2924,19234,0
2015-09-04,6.2073,6.2735,6.1598,6.2544,19339,0
2015-09-08,6.3775,6.3775,6.1883,6.2735,35827,0
2015-09-09,6.3302,6.4249,6.2735,6.283,43754,0
2015-09-10,6.2835,6.2835,6.1978,6.2073,17123,0
2015-09-11,6.1978,6.3113,6.1693,6.179,15219,0
2015-09-14,6.141,6.2073,6.0938,6.1127,22298,0
2015-09-15,6.1315,6.3019,6.1315,6.1978,10251,0
2015-09-16,6.2356,6.3775,6.2261,6.3208,16381,0
2015-09-17,6.2924,6.3899,6.283,6.283,17963,0
2015-09-18,6.2451,6.3302,6.179,6.2261,34347,0
2015-09-21,6.2547,6.3121,6.1211,6.1498,19687,0
2015-09-22,6.0925,6.2071,5.997,6.0066,37280,0
2015-09-23,5.9875,6.1555,5.9302,6.016,66471,0
2015-09-24,5.997,6.0733,5.9587,6.0352,169713,0
2015-09-25,6.0448,6.3026,6.016,6.3026,26180,0
2015-09-28,6.2071,6.2071,5.9683,5.9875,25869,0
2015-09-29,6.016,6.0256,5.8823,6.0256,52883,0
2015-09-30,6.0448,6.0448,5.8823,5.9111,22410,0
2015-10-01,5.9111,6.0256,5.8346,5.9302,67754,0
2015-10-02,5.8346,5.9397,5.8346,5.9302,67544,0
2015-10-05,5.9683,6.1498,5.9397,6.0638,47658,0
2015-10-06,6.1021,6.4935,6.1021,6.3694,89431,0
2015-10-07,6.398,6.6368,5.9492,6.3694,69180,0
2015-10-08,6.3884,6.4745,6.2644,6.3884,18536,0
2015-10-09,6.398,6.4266,6.3599,6.379,8064,0
2015-10-12,6.3884,6.3884,6.1498,6.2261,12807,0
2015-10-13,6.1116,6.2261,5.8346,5.9015,70896,0
2015-10-14,5.8918,6.016,5.8346,5.8346,36547,0
2015-10-15,5.8729,6.1116,5.8729,6.0733,43984,0
2015-10-16,6.0638,6.3026,6.016,6.2547,62100,0
2015-10-19,6.2547,6.3503,6.1975,6.3311,21596,0
2015-10-20,6.3311,6.5795,6.293,6.5317,40213,0
2015-10-21,6.5699,6.5891,6.5222,6.5603,20002,0
2015-10-22,6.5891,6.5986,6.379,6.5509,48380,0
2015-10-23,6.5986,6.7705,6.5509,6.7322,29637,0
2015-10-26,6.7132,6.7514,6.656,6.7418,31101,0
2015-10-27,6.78,6.8851,6.7036,6.8279,55187,0
2015-10-28,6.8374,6.9901,6.78,6.8659,47542,0
2015-10-29,6.8659,7.0283,6.7895,6.7895,29949,0
2015-10-30,6.8468,6.9614,6.8279,6.8755,31730,0
2015-11-02,6.8468,7.0093,6.694,6.9614,34865,0
2015-11-03,6.9997,7.1428,6.9997,7.0474,19374,0
2015-11-04,7.1047,7.3147,7.1047,7.2479,28008,0
2015-11-05,7.2671,7.372,7.0952,7.2002,14243,0
2015-11-06,7.2574,7.2574,7.0952,7.1524,31730,0
2015-11-09,7.1143,7.162,7.0474,7.1239,21045,0
2015-11-10,7.0759,7.1428,7.0474,7.1428,23666,0
2015-11-11,7.1334,7.1334,6.7705,6.9233,139172,0
2015-11-12,6.8659,6.8659,6.4554,6.4745,61261,0
2015-11-13,6.484,6.4935,6.4458,6.4458,38433,0
2015-11-16,6.4458,6.4458,6.3311,6.3311,47124,0
2015-11-17,6.2644,6.3599,6.0829,6.2547,44087,0
2015-11-18,6.2261,6.3311,6.1592,6.3121,6597,0
2015-11-19,6.2835,6.4172,6.2739,6.3026,19267,0
2015-11-20,6.3121,6.3311,6.1688,6.2835,31625,0
2015-11-23,6.3599,6.3599,6.2166,6.3216,15917,0
2015-11-24,6.3216,6.3694,6.2071,6.2739,4712,0
2015-11-25,6.2644,6.5891,6.2261,6.5891,20210,0
2015-11-27,6.5795,6.5795,6.3216,6.398,9216,0
2015-11-30,6.4649,6.6176,6.398,6.4266,15498,0
2015-12-01,6.4266,6.5795,6.4076,6.5414,10112,0
2015-12-02,6.5795,6.5795,6.4458,6.4458,8535,0
2015-12-03,6.484,6.484,6.3026,6.3503,12306,0
2015-12-04,6.3311,6.4458,6.2547,6.3026,17279,0
2015-12-07,6.3121,6.3407,6.2071,6.2166,15394,0
2015-12-08,6.2071,6.4362,5.997,6.4266,64031,0
2015-12-09,6.1879,6.7322,6.1879,6.6272,44296,0
2015-12-10,6.6081,6.6081,6.0638,6.1879,46914,0
2015-12-11,6.2644,6.3026,6.1116,6.1879,50684,0
2015-12-14,6.1785,6.4172,6.1117,6.3121,38756,0
2015-12-15,6.2739,6.484,6.2644,6.4362,19898,0
2015-12-16,6.4935,6.5603,6.2644,6.4554,52569,0
2015-12-17,6.3503,6.484,5.9875,6.4266,43460,0
2015-12-18,6.3599,6.6176,6.2547,6.398,95399,0
2015-12-21,6.504,6.504,6.3595,6.4269,9964,0
2015-12-22,6.4366,6.4366,6.1668,6.1861,35292,0
2015-12-23,6.504,6.5522,6.4558,6.4848,62683,0
2015-12-24,6.4848,6.4848,6.4269,6.4558,21192,0
2015-12-28,6.4848,6.5233,6.4366,6.4462,18218,0
2015-12-29,6.533,6.533,6.4558,6.4944,31686,0
2015-12-30,6.4752,6.504,6.4752,6.4944,22334,0
2015-12-31,6.4752,6.4944,6.3017,6.3113,48833,0
2016-01-04,6.2824,6.3884,6.2631,6.3788,22278,0
2016-01-05,6.3884,6.4655,6.2824,6.321,29641,0
2016-01-06,6.2824,6.3402,6.2439,6.2824,22746,0
2016-01-07,6.2246,6.2471,6.0271,6.0512,53805,0
2016-01-08,6.0801,6.1379,5.9259,6.003,44042,0
2016-01-11,6.0223,6.1572,5.9644,6.003,51424,0
2016-01-12,6.1475,6.1475,5.9259,5.9549,26346,0
2016-01-13,5.974,5.9934,5.6946,5.6946,42328,0
2016-01-14,5.7428,6.1282,5.7428,5.7524,27185,0
2016-01-15,5.6851,5.868,5.6474,5.8488,18001,0
2016-01-19,5.9355,6.0801,5.7814,5.868,29371,0
2016-01-20,5.8199,5.9644,5.7684,5.9163,21577,0
2016-01-21,5.8777,5.9549,5.7621,5.7621,12630,0
2016-01-22,5.8006,5.8392,5.6851,5.7332,42023,0
2016-01-25,5.7428,5.7717,5.6657,5.6657,13989,0
2016-01-26,5.6754,5.8006,5.6657,5.6851,20868,0
2016-01-27,5.6754,5.7524,5.6657,5.6657,20231,0
2016-01-28,5.7428,5.8295,5.6851,5.6851,12037,0
2016-01-29,5.7139,5.8199,5.6754,5.6946,159629,0
2016-02-01,5.7524,5.9355,5.6754,5.9066,16584,0
2016-02-02,5.868,5.9355,5.868,5.9066,18404,0
2016-02-03,5.9163,5.9452,5.897,5.897,3983,0
2016-02-04,5.897,6.0223,5.897,5.9934,7028,0
2016-02-05,6.003,6.003,5.868,5.8874,4322,0
2016-02-08,5.6273,5.7814,5.6273,5.6464,21662,0
2016-02-09,5.5019,5.679,5.396,5.4635,41689,0
2016-02-10,5.4826,5.5308,5.4441,5.4441,4362,0
2016-02-11,5.4056,5.4056,5.2225,5.2418,37064,0
2016-02-12,5.3188,5.4729,5.155,5.2514,24762,0
2016-02-16,5.2803,5.4345,5.1936,5.4345,135227,0
2016-02-17,5.5019,5.5131,5.4441,5.4441,10621,0
2016-02-18,5.4248,5.5308,5.4248,5.4538,11424,0
2016-02-19,5.4056,5.5598,5.4056,5.4538,7149,0
2016-02-22,5.5308,5.579,5.4441,5.4826,10312,0
2016-02-23,5.0972,5.0972,4.7697,4.8082,260366,0
2016-02-24,4.7214,4.8082,4.7214,4.7407,117682,0
2016-02-25,4.7407,4.7648,4.5769,4.5865,266447,0
2016-02-26,4.5865,4.6733,4.5287,4.5384,229759,0
2016-02-29,4.5384,4.654,4.5384,4.5576,202566,0
2016-03-01,4.5769,4.6733,4.5769,4.6444,199622,0
2016-03-02,4.6251,4.7889,4.6251,4.7503,288237,0
2016-03-03,4.7311,5.0684,4.7251,4.9238,49701,0
2016-03-04,4.9527,4.9912,4.7889,4.7889,185922,0
2016-03-07,4.7889,5.0684,4.7697,4.9046,197164,0
2016-03-08,4.9141,5.0972,4.7697,4.972,220369,0
2016-03-09,4.9816,5.1358,4.8757,5.0105,40637,0
2016-03-10,5.0587,5.0587,4.8083,4.8757,60110,0
2016-03-11,4.9277,5.0298,4.8467,4.9816,26521,0
2016-03-14,5.0105,5.049,4.9141,4.9238,27533,0
2016-03-15,4.8467,4.9141,4.8274,4.9046,32853,0
2016-03-16,4.8563,4.9912,4.8563,4.972,34205,0
2016-03-17,4.972,5.1165,4.9238,5.0394,58204,0
2016-03-18,5.0587,5.0972,4.8274,4.9046,131566,0
2016-03-21,4.924,4.9566,4.8265,4.8265,60195,0
2016-03-22,4.8265,4.9728,4.8167,4.9435,117835,0
2016-03-23,4.9142,4.9435,4.7875,4.7875,125341,0
2016-03-24,4.7875,4.8265,4.7875,4.807,31053,0
2016-03-28,4.8461,5.0021,4.7924,4.8167,38097,0
2016-03-29,4.7875,4.9338,4.7875,4.8753,113379,0
2016-03-30,4.9142,5.0313,4.9141,4.963,56260,0
2016-03-31,4.924,5.08,4.924,4.9825,25804,0
2016-04-01,4.9825,5.0508,4.9142,4.9728,29766,0
2016-04-04,4.9142,5.0898,4.885,4.9825,43402,0
2016-04-05,4.963,5.0508,4.9435,5.0313,16460,0
2016-04-06,5.0606,5.0898,4.9533,5.0606,69572,0
2016-04-07,5.0606,5.2068,5.0313,5.1385,79020,0
2016-04-08,5.1483,5.2262,5.1483,5.1873,20685,0
2016-04-11,5.2166,5.3043,5.197,5.275,29169,0
2016-04-12,5.3238,5.3238,5.2653,5.2848,10671,0
2016-04-13,5.3043,5.4018,5.3043,5.3628,26714,0
2016-04-14,5.3433,5.401,5.2458,5.3823,19459,0
2016-04-15,5.392,5.4895,5.3726,5.4116,21031,0
2016-04-18,5.3628,5.4895,5.3628,5.4701,28917,0
2016-04-19,5.5091,5.548,5.3043,5.3433,26481,0
2016-04-20,5.3141,5.3238,5.275,5.3043,16687,0
2016-04-21,5.2848,5.2848,5.197,5.2262,22155,0
2016-04-22,5.1873,5.2651,5.1483,5.1873,18718,0
2016-04-25,5.1385,5.1873,5.119,5.1775,27609,0
2016-04-26,5.119,5.1556,4.9923,5.0021,36120,0
2016-04-27,4.9825,5.0118,4.9533,5.0118,26509,0
2016-04-28,4.9923,5.0215,4.9923,5.0118,18390,0
2016-04-29,5.0118,5.0698,4.9923,5.0215,22002,0
2016-05-02,4.9924,5.0313,4.9923,5.0021,20176,0
2016-05-03,5.0167,5.0167,4.9923,4.9923,12199,0
2016-05-04,4.9923,5.0021,4.9338,4.9435,40826,0
2016-05-05,4.9338,4.9533,4.8753,4.8753,37541,0
2016-05-06,4.885,4.896,4.8753,4.8753,14563,0
2016-05-09,4.8753,4.8948,4.8753,4.8753,28799,0
2016-05-10,4.9046,4.9046,4.8753,4.8948,10977,0
2016-05-11,4.8753,4.8948,4.8753,4.8802,20526,0
2016-05-12,4.885,4.885,4.8265,4.8265,44046,0
2016-05-13,4.8753,4.8753,4.8265,4.8461,22001,0
2016-05-16,4.8655,4.8655,4.8265,4.8461,9724,0
2016-05-17,4.8266,4.8461,4.8265,4.8461,32380,0
2016-05-18,4.8363,4.8557,4.8265,4.8363,9994,0
2016-05-19,4.8265,4.8557,4.8265,4.8557,10633,0
2016-05-20,4.8363,4.8753,4.807,4.807,20044,0
2016-05-23,4.8461,4.885,4.7973,4.8461,69175,0
2016-05-24,4.8655,5.0561,4.8655,5.041,50056,0
2016-05-25,5.119,5.1288,5.0215,5.08,9638,0
2016-05-26,5.0313,5.2262,5.0313,5.2166,33983,0
2016-05-27,5.2262,5.3238,5.1775,5.1873,14513,0
2016-05-31,5.1873,5.197,5.08,5.1581,10686,0
2016-06-01,5.1435,5.1678,5.0606,5.1483,9906,0
2016-06-02,5.1678,5.2945,5.0606,5.2653,18587,0
2016-06-03,5.1385,5.3141,5.1385,5.3043,10504,0
2016-06-06,5.2556,5.353,5.1581,5.236,10654,0
2016-06-07,5.2068,5.2458,5.1288,5.1678,12581,0
2016-06-08,5.3043,5.3043,5.1385,5.1873,14562,0
2016-06-09,5.1775,5.1775,5.1288,5.1581,9958,0
2016-06-10,5.1483,5.1678,5.1288,5.1385,12442,0
2016-06-13,5.1288,5.1385,5.0702,5.0898,32047,0
2016-06-14,5.0606,5.0606,4.9923,5.0118,11561,0
2016-06-15,5.0118,5.0508,4.9923,5.0215,11183,0
2016-06-16,4.9923,5.0117,4.924,4.9825,31959,0
2016-06-17,4.9923,5.0606,4.924,4.9338,25220,0
2016-06-20,4.9831,5.0127,4.9387,4.9634,42230,0
2016-06-21,4.9338,4.9634,4.8844,4.9535,25218,0
2016-06-22,4.9535,4.9535,4.9338,4.9338,4067,0
2016-06-23,4.9534,4.9831,4.9338,4.9535,7323,0
2016-06-24,4.8351,4.9239,4.8341,4.8943,25138,0
2016-06-27,4.845,4.914,4.845,4.9042,29478,0
2016-06-28,4.9042,4.9289,4.8844,4.8844,5940,0
2016-06-29,4.9105,4.9436,4.8943,4.8943,2326,0
2016-06-30,4.9239,4.9732,4.8844,4.9042,11352,0
2016-07-01,4.9042,4.9831,4.9042,4.9831,10011,0
2016-07-05,4.9549,4.9634,4.914,4.9436,39739,0
2016-07-06,5.0261,5.0621,4.9634,5.0325,16567,0
2016-07-07,5.0453,5.0621,4.9436,5.0028,36420,0
2016-07-08,5.0028,5.0127,4.9535,4.9634,19738,0
2016-07-11,4.9535,5.0522,4.9239,5.0127,65999,0
2016-07-12,5.0127,5.0917,4.9732,5.0028,42266,0
2016-07-13,5.0028,5.0621,4.9831,4.9831,8134,0
2016-07-14,4.993,5.0916,4.993,5.0423,34519,0
2016-07-15,5.0917,5.3285,5.067,5.3087,34055,0
2016-07-18,5.2495,5.3679,5.1509,5.1607,19378,0
2016-07-19,5.1554,5.3186,5.141,5.289,38414,0
2016-07-20,5.289,5.3285,5.2791,5.2791,8922,0
2016-07-21,5.2693,5.4173,5.2594,5.3679,23875,0
2016-07-22,5.4173,5.4655,5.3087,5.3581,37079,0
2016-07-25,5.4173,5.437,5.3482,5.3778,4984,0
2016-07-26,5.3877,5.3877,4.9338,4.9338,97181,0
2016-07-27,4.9535,4.9535,4.8647,4.8746,54707,0
2016-07-28,4.914,4.914,4.8548,4.8548,14938,0
2016-07-29,4.8451,4.8844,4.845,4.845,13498,0
2016-08-01,5.0127,5.0127,4.845,4.845,16222,0
2016-08-02,4.8647,4.8647,4.845,4.8548,22149,0
2016-08-03,4.8844,4.8844,4.8351,4.8351,17308,0
2016-08-04,4.8351,4.8844,4.8351,4.8351,23560,0
2016-08-05,4.8844,5.0522,4.7858,4.7956,61069,0
2016-08-08,4.8252,4.8636,4.8252,4.8252,14597,0
2016-08-09,4.845,4.9239,4.8154,4.8844,106032,0
2016-08-10,4.8844,4.8854,4.845,4.845,61845,0
2016-08-11,4.8943,4.8943,4.7858,4.8154,20080,0
2016-08-12,4.8154,4.8844,4.8154,4.8844,19339,0
2016-08-15,4.845,4.8844,4.7956,4.8252,32932,0
2016-08-16,4.845,4.8844,4.7858,4.7956,20177,0
2016-08-17,4.8252,4.8252,4.697,4.7068,52398,0
2016-08-18,4.7167,4.8055,4.697,4.7266,49671,0
2016-08-19,4.7143,4.766,4.697,4.7266,17247,0
2016-08-22,4.7562,4.766,4.697,4.7068,13176,0
2016-08-23,4.7266,4.8844,4.7266,4.8351,76556,0
2016-08-24,4.8055,4.8547,4.7463,4.7858,39508,0
2016-08-25,4.7858,4.7858,4.7364,4.7858,20866,0
2016-08-26,4.766,4.7858,4.697,4.697,30838,0
2016-08-29,4.7068,4.7562,4.6772,4.6871,53685,0
2016-08-30,4.7167,4.7167,4.6772,4.6772,8294,0
2016-08-31,4.6476,4.7266,4.6377,4.6575,27918,0
2016-09-01,4.6575,4.6772,4.6377,4.6377,24941,0
2016-09-02,4.6553,4.6553,4.6377,4.6476,15856,0
2016-09-06,4.6674,4.6772,4.6377,4.6575,43164,0
2016-09-07,4.6621,4.6772,4.6486,4.6575,11345,0
2016-09-08,4.6624,4.6674,4.618,4.6279,41411,0
2016-09-09,4.6377,4.6377,4.5884,4.5983,18238,0
2016-09-12,4.5884,4.5983,4.5489,4.5637,17092,0
2016-09-13,4.5687,4.5687,4.5489,4.5489,29085,0
2016-09-14,4.5596,4.5596,4.5045,4.5095,62625,0
2016-09-15,4.5292,4.5292,4.4897,4.5193,19639,0
2016-09-16,4.4897,4.5785,4.4503,4.5785,54012,0
2016-09-19,4.5884,4.5884,4.47,4.4799,27581,0
2016-09-20,4.4799,4.6476,4.47,4.5193,56664,0
2016-09-21,4.5292,4.5391,4.4009,4.47,82165,0
2016-09-22,4.5,4.65,4.42,4.6,132002,0
2016-09-23,4.61,4.74,4.58,4.66,33491,0
2016-09-26,4.61,4.73,4.6,4.69,32317,0
2016-09-27,4.6608,4.755,4.65,4.66,33867,0
2016-09-28,4.71,4.73,4.62,4.65,33533,0
2016-09-29,4.67,4.7847,4.65,4.68,25261,0
2016-09-30,4.67,4.76,4.67,4.7,77478,0
2016-10-03,4.72,4.89,4.71,4.89,30963,0
2016-10-04,4.85,4.93,4.78,4.9,46767,0
2016-10-05,4.86,4.99,4.86,4.89,51130,0
2016-10-06,4.88,4.9,4.81,4.81,39385,0
2016-10-07,4.87,4.91,4.78,4.86,48826,0
2016-10-10,4.86,4.86,4.72,4.8,13222,0
2016-10-11,4.78,4.86,4.73,4.77,19094,0
2016-10-12,4.75,4.99,4.67,4.69,14460,0
2016-10-13,4.74,4.8,4.69,4.6945,7900,0
2016-10-14,4.72,4.72,4.55,4.56,86284,0
2016-10-17,4.57,4.57,4.4,4.5,43424,0
2016-10-18,4.5,4.5,4.42,4.44,96604,0
2016-10-19,4.59,4.64,4.4,4.64,46429,0
2016-10-20,4.8544,4.8544,4.58,4.6,17870,0
2016-10-21,4.47,4.58,4.47,4.51,7816,0
2016-10-24,4.58,4.6863,4.58,4.66,21695,0
2016-10-25,4.7,4.7,4.4,4.45,41333,0
2016-10-26,4.43,4.447,4.41,4.41,30543,0
2016-10-27,4.45,4.45,4.39,4.42,64865,0
2016-10-28,4.42,4.46,4.351,4.4,56424,0
2016-10-31,4.37,4.4,4.36,4.36,19918,0
2016-11-01,4.36,4.43,4.36,4.38,42637,0
2016-11-02,4.37,4.37,4.29,4.315,163532,0
2016-11-03,4.29,4.4099,4.25,4.25,83052,0
2016-11-04,4.25,4.33,4.2,4.21,135627,0
2016-11-07,4.19,4.2999,4.14,4.205,26230,0
2016-11-08,4.15,4.23,3.96,4.08,109991,0
2016-11-09,3.98,4.2,3.87,4.19,22398,0
2016-11-10,4.05,4.27,4.0232,4.18,43752,0
2016-11-11,4.16,4.7,4.16,4.2,24175,0
2016-11-14,4.15,4.2,4.1001,4.14,16975,0
2016-11-15,4.14,4.19,4.02,4.08,72676,0
2016-11-16,4.1,4.12,4,4.09,21912,0
2016-11-17,4.13,4.255,4.08,4.24,183175,0
2016-11-18,4.17,4.28,4.09,4.19,64120,0
2016-11-21,4.16,4.16,4.05,4.15,36548,0
2016-11-22,4.13,4.15,4.05,4.06,48435,0
2016-11-23,4.08,4.1299,4.07,4.08,58112,0
2016-11-25,4.12,4.13,4.06,4.09,21877,0
2016-11-28,4.1328,4.24,4.09,4.2,97055,0
2016-11-29,4.2,4.24,4.14,4.16,53772,0
2016-11-30,4.16,4.2599,4.16,4.19,41533,0
2016-12-01,4.18,4.41,4.17,4.19,37693,0
2016-12-02,4.17,4.39,4.17,4.19,47041,0
2016-12-05,4.17,4.31,4.17,4.18,26377,0
2016-12-06,4.2,4.22,4.19,4.19,24423,0
2016-12-07,4.1864,4.485,4.1801,4.45,107575,0
2016-12-08,4.49,4.49,4.22,4.26,47876,0
2016-12-09,4.2,4.5,4.17,4.49,138849,0
2016-12-12,4.5,4.65,4.49,4.65,56607,0
2016-12-13,4.63,4.97,4.45,4.91,78522,0
2016-12-14,4.86,4.89,4.69,4.71,68565,0
2016-12-15,4.65,4.85,4.65,4.76,51742,0
2016-12-16,4.7772,4.879,4.69,4.73,27877,0
2016-12-19,4.79,4.79,4.47,4.6,83702,0
2016-12-20,4.55,4.57,4.21,4.21,140489,0
2016-12-21,4.3499,4.41,4.21,4.3,24252,0
2016-12-22,4.29,4.45,4.29,4.41,29522,0
2016-12-23,4.45,4.47,4.345,4.39,31847,0
2016-12-27,4.36,4.46,4.29,4.34,58294,0
2016-12-28,4.37,4.37,4.25,4.25,51072,0
2016-12-29,4.25,4.31,4.2,4.2,69643,0
2016-12-30,4.2,4.25,4.14,4.21,65623,0
2017-01-03,4.2,4.25,4.2,4.24,41864,0
2017-01-04,4.25,4.47,4.22,4.42,44606,0
2017-01-05,4.42,4.42,4.31,4.39,13718,0
2017-01-06,4.3824,4.4414,4.35,4.35,44093,0
2017-01-09,4.33,4.42,4.33,4.38,22112,0
2017-01-10,4.41,4.419,4.33,4.33,17370,0
2017-01-11,4.32,4.4,4.32,4.39,6080,0
2017-01-12,4.36,4.36,4.27,4.34,14964,0
2017-01-13,4.32,4.4692,4.2964,4.42,18272,0
2017-01-17,4.472,4.48,4.37,4.38,13680,0
2017-01-18,4.46,4.46,4.3569,4.39,6250,0
2017-01-19,4.37,4.41,4.36,4.39,6144,0
2017-01-20,4.4532,4.53,4.44,4.5,28735,0
2017-01-23,4.52,4.56,4.45,4.45,44316,0
2017-01-24,4.4647,4.51,4.4,4.43,36563,0
2017-01-25,4.43,4.5,4.33,4.39,89099,0
2017-01-26,4.36,4.46,4.36,4.42,52686,0
2017-01-27,4.45,4.48,4.4,4.45,43141,0
2017-01-30,4.44,4.45,4.41,4.44,18317,0
2017-01-31,4.46,4.59,4.43,4.56,34334,0
2017-02-01,4.59,4.74,4.57,4.73,34069,0
2017-02-02,4.75,4.75,4.611,4.75,39867,0
2017-02-03,4.66,4.79,4.62,4.66,59452,0
2017-02-06,4.64,4.71,4.62,4.67,16317,0
2017-02-07,4.661,4.67,4.61,4.61,23112,0
2017-02-08,4.6297,4.68,4.56,4.59,16683,0
2017-02-09,4.59,4.79,4.54,4.78,18849,0
2017-02-10,4.75,4.8,4.65,4.75,18737,0
2017-02-13,4.77,4.86,4.75,4.84,25818,0
2017-02-14,4.8645,4.8898,4.74,4.84,24555,0
2017-02-15,4.89,4.9842,4.75,4.92,21190,0
2017-02-16,4.88,5,4.84,4.93,19689,0
2017-02-17,4.9147,5.01,4.7298,4.95,42054,0
2017-02-21,5.15,5.47,4.97,5.39,116375,0
2017-02-22,5.4,5.76,5.21,5.67,43056,0
2017-02-23,5.74,5.849,5.6,5.6,41530,0
2017-02-24,5.52,5.65,5.35,5.54,24742,0
2017-02-27,5.85,6.3263,5.76,5.96,132147,0
2017-02-28,6.05,6.05,5.72,5.78,33041,0
2017-03-01,5.5901,5.98,5.5901,5.89,29021,0
2017-03-02,5.7101,6.0713,5.7101,5.92,24254,0
2017-03-03,5.83,5.962,5.63,5.89,32247,0
2017-03-06,5.98,6.14,5.78,5.8,105829,0
2017-03-07,5.85,5.85,5.69,5.71,37586,0
2017-03-08,5.66,5.732,5.4301,5.48,111185,0
2017-03-09,5.45,5.7,5.43,5.6789,78002,0
2017-03-10,5.73,5.73,5.4494,5.54,46866,0
2017-03-13,5.66,5.72,5.52,5.58,103893,0
2017-03-14,5.62,5.62,5.4,5.57,51762,0
2017-03-15,5.53,5.56,5.231,5.45,145261,0
2017-03-16,5.39,5.78,5.311,5.75,50664,0
2017-03-17,5.58,5.9,5.471,5.64,48632,0
2017-03-20,5.73,6,5.73,6,101828,0
2017-03-21,6.08,6.25,5.8,6.24,84846,0
2017-03-22,6.24,6.29,5.81,6.01,82704,0
2017-03-23,6.01,6.06,5.85,5.91,29146,0
2017-03-24,5.91,6.05,5.7922,6.02,43457,0
2017-03-27,5.67,5.74,5.391,5.61,107870,0
2017-03-28,5.58,5.79,5.55,5.72,20441,0
2017-03-29,5.72,5.8,5.51,5.59,22318,0
2017-03-30,5.54,5.54,5.39,5.47,40841,0
2017-03-31,5.48,5.61,5.37,5.52,76381,0
2017-04-03,5.53,5.63,5.4,5.41,50073,0
2017-04-04,5.36,5.46,5.33,5.34,21616,0
2017-04-05,5.29,5.39,5.25,5.32,54627,0
2017-04-06,5.31,5.5,5.28,5.43,74025,0
2017-04-07,5.4,5.49,5.39,5.4,54612,0
2017-04-10,5.3,5.48,5.3,5.44,50154,0
2017-04-11,5.43,5.6,5.36,5.53,27886,0
2017-04-12,5.6,5.62,5.445,5.59,23457,0
2017-04-13,5.58,5.7222,5.38,5.59,12368,0
2017-04-17,5.48,5.68,5.29,5.67,45406,0
2017-04-18,5.62,5.74,5.48,5.69,18756,0
2017-04-19,5.72,5.79,5.611,5.7,26911,0
2017-04-20,5.67,5.95,5.62,5.82,23942,0
2017-04-21,5.81,5.91,5.79,5.89,38589,0
2017-04-24,5.89,6.0825,5.61,5.99,42104,0
2017-04-25,5.61,6.14,5.61,6.14,73917,0
2017-04-26,6.19,6.3,5.86,5.9,30811,0
2017-04-27,5.9,5.98,5.6903,5.73,59612,0
2017-04-28,5.7827,5.94,5.705,5.93,20054,0
2017-05-01,5.85,5.99,5.805,5.96,22743,0
2017-05-02,5.9,5.98,5.69,5.89,15719,0
2017-05-03,5.82,5.89,5.73,5.89,10480,0
2017-05-04,5.89,5.89,5.73,5.82,11988,0
2017-05-05,5.76,5.85,5.64,5.73,23247,0
2017-05-08,5.76,5.84,5.62,5.8,24007,0
2017-05-09,5.79,5.81,5.66,5.74,19787,0
2017-05-10,5.69,5.7757,5.601,5.68,15467,0
2017-05-11,5.61,5.656,5.4101,5.63,36537,0
2017-05-12,5.74,5.89,5.66,5.84,25877,0
2017-05-15,5.81,5.81,5.67,5.75,13061,0
2017-05-16,5.74,5.77,5.66,5.66,10795,0
2017-05-17,5.65,5.65,5.4,5.42,25708,0
2017-05-18,5.41,5.49,5.26,5.4,50973,0
2017-05-19,5.42,5.75,5.42,5.7,17819,0
2017-05-22,5.68,5.82,5.57,5.78,34203,0
2017-05-23,5.76,5.87,5.6901,5.77,12105,0
2017-05-24,5.81,5.87,5.61,5.67,28034,0
2017-05-25,5.72,5.731,5.53,5.53,20109,0
2017-05-26,5.6,5.67,5.3854,5.52,26131,0
2017-05-30,5.51,5.6,5.51,5.52,12075,0
2017-05-31,5.52,5.62,5.47,5.52,9754,0
2017-06-01,5.3764,5.62,5.3764,5.42,11348,0
2017-06-02,5.49,5.56,5.49,5.54,11579,0
2017-06-05,5.52,5.5932,5.38,5.43,30289,0
2017-06-06,5.52,5.59,5.495,5.59,20004,0
2017-06-07,5.58,5.63,5.5,5.6,21447,0
2017-06-08,5.5,5.66,5.48,5.51,16795,0
2017-06-09,5.5,5.6399,5.42,5.43,38016,0
2017-06-12,5.46,5.6,5.44,5.54,8643,0
2017-06-13,5.51,5.54,5.46,5.46,5216,0
2017-06-14,5.51,5.5667,5.3902,5.48,24122,0
2017-06-15,5.46,5.48,5.3199,5.47,28257,0
2017-06-16,5.4773,5.59,5.41,5.44,17819,0
2017-06-19,5.49,5.54,5.43,5.53,4683,0
2017-06-20,5.48,5.6,5.41,5.5,19969,0
2017-06-21,5.49,5.6,5.4,5.47,29825,0
2017-06-22,5.59,5.7,5.52,5.65,11619,0
2017-06-23,5.63,5.7172,5.56,5.62,14449,0
2017-06-26,5.63,5.756,5.615,5.7,11766,0
2017-06-27,5.66,5.76,5.55,5.56,12941,0
2017-06-28,5.7522,5.76,5.62,5.62,9598,0
2017-06-29,5.67,5.75,5.55,5.66,12299,0
2017-06-30,5.63,5.73,5.56,5.59,9339,0
2017-07-03,5.6,5.69,5.42,5.43,13882,0
2017-07-05,5.48,5.58,5.44,5.46,27857,0
2017-07-06,5.46,5.59,5.46,5.52,17676,0
2017-07-07,5.49,5.69,5.49,5.62,10759,0
2017-07-10,5.68,5.71,5.67,5.69,11104,0
2017-07-11,5.71,5.98,5.71,5.86,32411,0
2017-07-12,5.86,5.99,5.74,5.74,29132,0
2017-07-13,5.81,5.93,5.54,5.83,13646,0
2017-07-14,5.87,5.902,5.61,5.61,19276,0
2017-07-17,5.55,5.83,5.55,5.66,18494,0
2017-07-18,5.82,5.85,5.67,5.67,11302,0
2017-07-19,5.79,5.83,5.71,5.72,7486,0
2017-07-20,5.78,5.8505,5.67,5.74,12255,0
2017-07-21,5.85,5.86,5.683,5.72,106761,0
2017-07-24,5.78,6,5.73,5.86,30294,0
2017-07-25,5.975,6.04,5.68,5.68,42305,0
2017-07-26,5.62,5.78,5.57,5.62,23982,0
2017-07-27,5.62,5.75,5.54,5.58,17558,0
2017-07-28,5.62,5.761,5.6,5.6,18838,0
2017-07-31,5.53,5.68,5.51,5.52,22959,0
2017-08-01,5.5325,5.66,5.5,5.53,17265,0
2017-08-02,5.63,5.63,5.39,5.39,68232,0
2017-08-03,5.4,5.51,5.39,5.39,14699,0
2017-08-04,5.35,5.48,5.35,5.36,14738,0
2017-08-07,5.32,5.7401,5.32,5.6,76980,0
2017-08-08,5.5232,5.5399,5.39,5.39,12767,0
2017-08-09,5.37,5.44,5.3,5.3,32692,0
2017-08-10,5.26,5.29,5.11,5.15,35704,0
2017-08-11,5.13,5.21,5.04,5.05,57336,0
2017-08-14,5.17,5.19,5.07,5.17,25277,0
2017-08-15,5.16,5.2,5.11,5.14,6681,0
2017-08-16,5.16,5.23,5.16,5.1874,8038,0
2017-08-17,5.19,5.2,5.0949,5.12,10389,0
2017-08-18,5.09,5.2,5.05,5.09,43575,0
2017-08-21,5.06,5.13,5.04,5.04,11365,0
2017-08-22,5.13,5.13,5.07,5.07,8116,0
2017-08-23,5.13,5.15,5.05,5.09,14873,0
2017-08-24,5.12,5.1377,5.08,5.09,17174,0
2017-08-25,5.12,5.32,5.08,5.24,15913,0
2017-08-28,5.26,5.38,5.21,5.21,18171,0
2017-08-29,5.22,5.33,5.21,5.3,13711,0
2017-08-30,5.27,5.33,5.16,5.2,16121,0
2017-08-31,5.25,5.42,5.22,5.3,14788,0
2017-09-01,5.29,5.47,5.27,5.3,9542,0
2017-09-05,5.26,5.45,5.26,5.35,18347,0
2017-09-06,5.3771,5.42,5.26,5.27,9619,0
2017-09-07,5.3,5.38,5.17,5.17,14962,0
2017-09-08,5.2,5.3,5.17,5.28,22385,0
2017-09-11,5.37,5.4,5.19,5.19,14306,0
2017-09-12,5.211,5.35,5.211,5.23,10058,0
2017-09-13,5.28,5.29,5.15,5.16,20316,0
2017-09-14,5.17,5.29,5.17,5.17,126990,0
2017-09-15,5.17,5.29,5.11,5.2,56618,0
2017-09-18,5.21,5.24,5.18,5.19,20076,0
2017-09-19,5.14,5.26,5.11,5.2,17472,0
2017-09-20,5.2499,5.2499,5.18,5.18,14127,0
2017-09-21,5.2,5.22,5.15,5.18,15717,0
2017-09-22,5.2086,5.24,5.16,5.17,14760,0
2017-09-25,5.2,5.25,5.16,5.16,16313,0
2017-09-26,5.25,5.25,5.1728,5.2,16369,0
2017-09-27,5.21,5.42,5.21,5.32,29208,0
2017-09-28,5.3,5.44,5.28,5.3,41325,0
2017-09-29,5.35,5.5701,5.35,5.36,31442,0
2017-10-02,5.59,5.59,5.35,5.36,16288,0
2017-10-03,5.37,5.37,5.33,5.35,30241,0
2017-10-04,5.35,5.47,5.35,5.36,9085,0
2017-10-05,5.4502,5.4502,5.215,5.23,20773,0
2017-10-06,5.27,5.421,5.25,5.3,33024,0
2017-10-09,5.32,5.36,5.25,5.28,15270,0
2017-10-10,5.3,5.33,5.205,5.31,36441,0
2017-10-11,5.35,5.46,5.35,5.39,24121,0
2017-10-12,5.38,5.54,5.28,5.29,33834,0
2017-10-13,5.28,5.3853,5.2453,5.34,21399,0
2017-10-16,5.3685,5.44,5.33,5.33,8873,0
2017-10-17,5.335,5.4,5.31,5.35,62638,0
2017-10-18,5.47,5.48,5.35,5.35,30452,0
2017-10-19,5.3505,5.38,5.3017,5.38,37177,0
2017-10-20,5.38,5.38,5.33,5.35,62011,0
2017-10-23,5.35,5.3661,5.3153,5.34,29511,0
2017-10-24,5.15,5.35,5.13,5.15,83758,0
2017-10-25,5.15,5.2399,5.05,5.15,128629,0
2017-10-26,5.13,5.17,5.01,5.12,23849,0
2017-10-27,5.08,5.15,5.02,5.08,14729,0
2017-10-30,5.0101,5.09,5.0101,5.04,30357,0
2017-10-31,5.1,5.18,5.03,5.04,21682,0
2017-11-01,5.04,5.14,5.04,5.055,19096,0
2017-11-02,5.08,5.12,4.97,5.09,24657,0
2017-11-03,5.04,5.12,4.98,5.01,18660,0
2017-11-06,5.03,5.15,5.01,5.01,32091,0
2017-11-07,5.02,5.1,5.02,5.05,32300,0
2017-11-08,5.05,5.11,4.96,4.96,167795,0
2017-11-09,4.95,5.08,4.9,5.01,63148,0
2017-11-10,5.04,5.12,4.93,5.02,51454,0
