Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.1643,4.1806,3.8964,4.0995,28089,0
2005-02-28,4.059,4.2049,4.059,4.1403,19032,0
2005-03-01,4.1403,4.1967,3.9777,4.059,31304,0
2005-03-02,3.9939,4.0184,3.9777,4.0184,7395,0
2005-03-03,4.0184,4.059,3.9371,3.9371,13550,0
2005-03-04,3.921,3.9371,3.775,3.8964,16295,0
2005-03-07,3.9371,3.9371,3.6531,3.8964,15958,0
2005-03-08,3.6933,4.0184,3.6933,3.9777,9239,0
2005-03-10,3.775,3.9534,3.5717,3.8155,42570,0
2005-03-11,3.7341,3.8558,3.5717,3.8558,16981,0
2005-03-14,3.6448,3.9371,3.6448,3.6933,3642,0
2005-03-15,3.7017,3.8964,3.6205,3.8964,21460,0
2005-03-16,3.7505,3.9371,3.7505,3.9371,27033,0
2005-03-17,3.7505,3.9777,3.7505,3.9127,64917,0
2005-03-18,3.8964,4.0184,3.8964,4.0184,37129,0
2005-03-21,4.0184,4.067,3.9371,4.059,38736,0
2005-03-22,4.0995,4.1806,3.9777,4.1403,96392,0
2005-03-23,4.1318,4.4648,4.1318,4.3023,125740,0
2005-03-24,4.3023,4.4648,3.9777,4.1403,207265,0
2005-03-28,4.2215,4.2215,3.6124,3.7992,305432,0
2005-03-29,3.8803,4.0184,3.8155,3.8964,106065,0
2005-03-30,3.8155,3.8155,3.6933,3.7341,46093,0
2005-03-31,3.7666,3.8964,3.7259,3.7587,17873,0
2005-04-01,3.8155,3.8155,3.6611,3.7587,33138,0
2005-04-04,3.6774,3.6855,3.6041,3.6531,17865,0
2005-04-05,3.6531,3.6531,3.4502,3.6124,52735,0
2005-04-06,3.637,3.6531,3.5717,3.6531,40898,0
2005-04-07,3.6124,3.6124,3.531,3.5717,41797,0
2005-04-08,3.5964,3.6448,3.4906,3.6124,44903,0
2005-04-11,3.6933,3.7422,3.4906,3.6531,44899,0
2005-04-12,3.5717,3.6124,3.5717,3.6124,4803,0
2005-04-13,3.6531,3.7341,3.6124,3.6124,27500,0
2005-04-14,3.6531,3.7341,3.5801,3.6124,52024,0
2005-04-15,3.6124,3.6124,3.4906,3.6124,69232,0
2005-04-18,3.531,3.6124,3.4095,3.6124,27718,0
2005-04-19,3.5717,3.6531,3.5717,3.6531,14537,0
2005-04-20,3.5717,3.6531,3.4502,3.4502,22547,0
2005-04-21,3.4906,3.531,3.4906,3.4906,16261,0
2005-04-22,3.6124,3.6124,3.4906,3.5717,13654,0
2005-04-25,3.4095,3.531,2.841,3.531,49267,0
2005-04-26,3.6124,3.6124,3.3282,3.4095,26364,0
2005-04-27,3.369,3.369,3.1496,3.2066,19004,0
2005-04-28,3.1658,3.1658,2.8819,3.0845,11088,0
2005-04-29,2.76,3.0845,2.76,3.0684,8503,0
2005-05-02,3.1252,3.4502,3.0035,3.0845,34987,0
2005-05-03,3.1658,3.2066,2.9222,2.9955,8006,0
2005-05-04,3.0117,3.1172,2.841,3.0845,12740,0
2005-05-05,2.963,2.963,2.841,2.841,21066,0
2005-05-06,3.0845,3.0845,2.8819,2.8819,6898,0
2005-05-09,2.9222,2.9222,2.9222,2.9222,6653,0
2005-05-10,2.8819,2.8819,2.841,2.8819,8006,0
2005-05-11,2.76,2.8819,2.76,2.8819,2732,0
2005-05-12,2.963,3.044,2.8009,2.8819,50264,0
2005-05-13,2.8819,2.963,2.8009,2.963,27530,0
2005-05-16,2.963,3.2066,2.8249,2.8572,94842,0
2005-05-17,2.9222,3.1658,2.9222,3.1252,42255,0
2005-05-18,3.0929,3.2066,2.963,3.1982,95402,0
2005-05-19,3.1658,3.6933,3.1252,3.6041,46073,0
2005-05-20,3.531,3.775,3.4906,3.775,25746,0
2005-05-23,3.7341,3.8155,3.6531,3.7341,12808,0
2005-05-24,3.7341,3.8155,3.6692,3.6933,14658,0
2005-05-25,3.6692,3.7587,3.6531,3.7587,19340,0
2005-05-26,3.7587,4.059,3.6933,3.9777,40278,0
2005-05-27,3.9777,4.059,3.8558,3.9777,32642,0
2005-05-31,3.9939,4.1318,3.8155,3.9777,46871,0
2005-06-01,4.0184,4.0184,3.9777,3.9777,7395,0
2005-06-02,3.9371,3.9777,3.6531,3.8558,22295,0
2005-06-03,3.8558,3.8558,3.8558,3.8558,244,0
2005-06-07,3.8558,3.8558,3.6611,3.8558,7395,0
2005-06-08,3.6611,3.8558,3.4095,3.5066,18725,0
2005-06-09,3.4502,3.4502,3.2309,3.4095,14508,0
2005-06-10,3.4095,3.6124,3.4095,3.4906,4067,0
2005-06-14,3.5717,3.5717,3.5717,3.5717,8006,0
2005-06-15,3.6531,3.6531,3.369,3.5717,3051,0
2005-06-16,3.369,3.6531,3.369,3.6531,986,0
2005-06-17,3.6531,3.6531,3.4906,3.6531,613,0
2005-06-20,3.6531,3.6531,3.531,3.6531,3388,0
2005-06-21,3.4906,3.5717,3.4906,3.4906,4226,0
2005-06-22,3.4906,3.7341,3.4258,3.7341,20513,0
2005-06-23,3.8558,3.8558,3.6124,3.6124,23347,0
2005-06-24,3.6124,3.6933,3.6124,3.6124,7514,0
2005-06-27,3.6531,3.7587,3.531,3.6448,51368,0
2005-06-28,3.6933,3.7341,3.5717,3.6933,3105,0
2005-06-29,3.6531,3.6531,3.4095,3.531,38311,0
2005-06-30,3.4906,3.4906,3.369,3.4502,8006,0
2005-07-01,3.369,3.4502,3.369,3.4502,2587,0
2005-07-05,3.3282,3.369,3.2469,3.3282,34771,0
2005-07-06,3.3201,3.3282,3.3201,3.3282,8598,0
2005-07-07,3.3527,3.6124,3.3282,3.6124,22547,0
2005-07-08,3.7505,3.7505,3.6531,3.7341,4433,0
2005-07-11,3.6124,3.6124,3.4502,3.5148,8006,0
2005-07-12,3.4906,3.4906,3.4095,3.4095,10598,0
2005-07-13,3.4502,3.5066,3.3282,3.3282,6776,0
2005-07-14,3.4502,3.4502,3.4502,3.4502,125,0
2005-07-15,3.3282,3.4095,3.2877,3.3282,14167,0
2005-07-18,3.3282,3.4258,3.3282,3.3282,11320,0
2005-07-19,3.4095,3.4095,3.2877,3.2877,1725,0
2005-07-20,3.304,3.4258,3.304,3.304,5541,0
2005-07-21,3.304,3.4175,3.304,3.3282,16447,0
2005-07-22,3.4095,3.4095,3.3282,3.3282,1600,0
2005-07-25,3.3282,3.4258,3.3282,3.3282,62350,0
2005-07-26,3.3282,3.369,3.3121,3.369,5175,0
2005-07-27,3.369,3.4258,3.304,3.3282,10885,0
2005-07-28,3.3282,3.3282,3.2469,3.2469,6260,0
2005-07-29,3.2877,3.3527,3.2877,3.3527,5295,0
2005-08-01,3.2469,3.3282,3.2469,3.3282,8306,0
2005-08-02,3.2961,3.4258,3.2877,3.369,16957,0
2005-08-03,3.3282,3.369,3.3282,3.369,6094,0
2005-08-04,3.369,3.4258,3.369,3.4095,4309,0
2005-08-05,3.4095,3.531,3.4095,3.4825,23137,0
2005-08-08,3.4502,3.6124,3.4502,3.4502,16284,0
2005-08-09,3.4502,3.5717,3.4502,3.4906,12319,0
2005-08-10,3.531,3.6124,3.531,3.6124,7022,0
2005-08-11,3.4906,3.531,3.2877,3.2877,117247,0
2005-08-12,3.2066,3.2469,3.0845,3.2388,45702,0
2005-08-15,3.2551,3.4906,3.2551,3.369,22727,0
2005-08-16,3.3282,3.3447,3.2877,3.2877,34923,0
2005-08-17,3.2469,3.3282,3.1658,3.2229,35971,0
2005-08-18,3.2877,3.4906,3.2877,3.4012,108529,0
2005-08-19,3.4012,3.4988,3.369,3.369,100923,0
2005-08-22,3.4988,3.5717,3.4906,3.531,20377,0
2005-08-23,3.531,3.531,3.4502,3.4502,106373,0
2005-08-24,3.2469,3.775,3.2469,3.6531,69200,0
2005-08-25,3.6933,3.9777,3.5717,3.8964,59958,0
2005-08-26,3.8558,3.8964,3.8155,3.8964,18692,0
2005-08-29,3.8315,3.8315,3.775,3.8155,24636,0
2005-08-30,3.8155,3.8155,3.6933,3.775,8375,0
2005-08-31,3.8155,3.8232,3.6933,3.775,13058,0
2005-09-01,3.6933,3.7341,3.6933,3.6933,13488,0
2005-09-02,3.6692,3.7341,3.6531,3.6531,19001,0
2005-09-06,3.6531,3.6933,3.6124,3.6933,9621,0
2005-09-07,3.6531,3.7341,3.6124,3.7341,14474,0
2005-09-08,3.7341,3.7341,3.531,3.7341,8006,0
2005-09-09,3.6531,3.7341,3.531,3.7341,11973,0
2005-09-12,3.5717,3.7341,3.5473,3.7341,14537,0
2005-09-13,3.531,3.6531,3.531,3.6531,1231,0
2005-09-14,3.6531,3.7341,3.531,3.7341,21039,0
2005-09-15,3.5637,3.6933,3.5637,3.6531,5541,0
2005-09-16,3.7341,3.8964,3.6933,3.8964,26709,0
2005-09-19,3.8155,3.8964,3.7341,3.775,32419,0
2005-09-20,3.7341,3.7341,3.531,3.6933,16693,0
2005-09-21,3.5801,3.8155,3.531,3.6124,44407,0
2005-09-22,3.5717,3.6933,3.531,3.6933,12194,0
2005-09-23,3.6692,3.6692,3.5717,3.6692,2711,0
2005-09-26,3.5717,3.5717,3.4502,3.5717,10039,0
2005-09-27,3.4502,3.531,3.369,3.531,13058,0
2005-09-28,3.4906,3.6692,3.4906,3.6531,15832,0
2005-09-29,3.6531,3.6531,3.4502,3.531,7805,0
2005-09-30,3.4095,3.4906,3.4095,3.4906,6591,0
2005-10-03,3.4095,3.4502,3.369,3.4095,8625,0
2005-10-04,3.369,3.4502,3.369,3.4095,1725,0
2005-10-05,3.4095,3.4825,3.3851,3.4095,51243,0
2005-10-06,3.4095,3.4175,3.369,3.369,16367,0
2005-10-07,3.4095,3.4095,3.3851,3.3851,9239,0
2005-10-10,3.4095,3.4095,3.369,3.369,7696,0
2005-10-11,3.3282,3.3282,3.2877,3.2877,1600,0
2005-10-12,3.2877,3.3121,3.0523,3.2066,48757,0
2005-10-13,3.2469,3.2469,3.0845,3.2066,11557,0
2005-10-14,3.2388,3.3282,3.2388,3.3282,9610,0
2005-10-17,3.2877,3.369,3.2551,3.369,19188,0
2005-10-18,3.2877,3.2877,3.2469,3.2469,4309,0
2005-10-19,3.2147,3.2147,3.2147,3.2147,2466,0
2005-10-20,3.2469,3.2469,3.2147,3.2147,244,0
2005-10-21,3.2066,3.2066,3.2066,3.2066,3016,0
2005-10-24,3.2877,3.531,3.2877,3.531,16628,0
2005-10-25,3.4502,3.5717,3.369,3.5717,7514,0
2005-10-26,3.5637,3.6124,3.4906,3.5553,13181,0
2005-10-27,3.6124,3.6531,3.4906,3.5717,15154,0
2005-10-28,3.4906,3.5717,3.4906,3.5717,861,0
2005-10-31,3.5717,3.5717,3.5717,3.5717,332,0
2005-11-01,3.6124,3.6933,3.5717,3.5717,7550,0
2005-11-02,3.6124,3.6124,3.2877,3.4906,35476,0
2005-11-03,3.3282,3.3282,3.3282,3.3282,613,0
2005-11-04,3.4095,3.531,3.4095,3.531,1356,0
2005-11-07,3.4502,3.4502,3.3282,3.4095,13550,0
2005-11-08,3.4095,3.6124,3.4095,3.5717,38069,0
2005-11-09,3.7341,4.01,3.7341,3.9777,180707,0
2005-11-10,3.9777,4.0184,3.4906,3.6531,109080,0
2005-11-11,3.637,3.8558,3.637,3.8558,41267,0
2005-11-14,3.8155,4.0505,3.6933,4.0505,43323,0
2005-11-15,3.9777,4.059,3.8964,4.0184,93463,0
2005-11-16,3.9777,4.059,3.7341,4.0184,32766,0
2005-11-17,4.0184,4.2293,3.9777,4.1403,71324,0
2005-11-18,4.1806,4.343,4.1806,4.343,92260,0
2005-11-21,4.3834,4.3834,4.2215,4.2215,26731,0
2005-11-22,4.1806,4.343,4.1077,4.2215,34648,0
2005-11-23,4.2215,4.2293,4.059,4.059,12413,0
2005-11-25,4.0995,4.343,4.0995,4.343,19270,0
2005-11-28,4.3023,4.3023,4.1403,4.2215,8745,0
2005-11-29,4.3023,4.3834,4.1806,4.2215,104218,0
2005-11-30,4.1806,4.497,4.1806,4.497,74159,0
2005-12-01,4.4242,4.5376,4.4242,4.4485,142751,0
2005-12-02,4.4242,4.635,4.4242,4.627,114191,0
2005-12-05,4.6593,4.6839,4.5458,4.5945,103384,0
2005-12-06,4.5622,4.5867,4.4242,4.4648,52477,0
2005-12-07,4.4648,4.5867,4.4648,4.5458,22511,0
2005-12-08,4.5052,4.5458,4.4809,4.4809,6711,0
2005-12-09,4.4648,4.5052,4.4648,4.4809,13672,0
2005-12-12,4.4648,4.5052,4.4242,4.4242,17830,0
2005-12-13,4.4242,4.4485,4.3834,4.3834,29565,0
2005-12-14,4.4161,4.4648,4.4161,4.4648,10473,0
2005-12-15,4.408,4.5867,4.408,4.4242,36178,0
2005-12-16,4.4566,4.5458,4.4566,4.5458,5052,0
2005-12-19,4.5052,4.5867,4.4242,4.4242,20983,0
2005-12-20,4.5052,4.5052,4.3023,4.343,13951,0
2005-12-21,4.343,4.3834,4.3023,4.3023,48475,0
2005-12-23,4.343,4.343,4.3023,4.3023,3694,0
2005-12-27,4.2781,4.343,4.2781,4.2781,7329,0
2005-12-28,4.343,4.4242,4.2215,4.4242,28641,0
2005-12-29,4.351,4.351,4.2619,4.3023,10528,0
2005-12-30,4.27,4.2781,4.27,4.2781,4556,0
2006-01-03,4.2781,4.2781,4.2619,4.2619,19340,0
2006-01-04,4.2619,4.7895,4.2619,4.7895,58627,0
2006-01-05,4.8299,5.0331,4.7084,4.9517,99846,0
2006-01-06,4.9517,4.9517,4.8299,4.8299,28089,0
2006-01-09,4.7895,4.8706,4.7489,4.7489,28947,0
2006-01-10,4.7489,4.8058,4.5458,4.6677,19093,0
2006-01-11,4.627,4.8058,4.5622,4.7084,19773,0
2006-01-12,4.7895,5.0331,4.7895,4.8706,47860,0
2006-01-13,4.7895,4.8706,4.7895,4.8706,3877,0
2006-01-17,4.8706,4.8706,4.7895,4.7895,67056,0
2006-01-18,4.7489,4.7895,4.7489,4.7895,5790,0
2006-01-19,4.7895,4.9275,4.7895,4.8624,35476,0
2006-01-20,4.9275,5.0331,4.9112,5.0167,62898,0
2006-01-23,4.9517,5.3577,4.9517,5.2763,87797,0
2006-01-24,5.3577,5.5527,5.3577,5.5201,73818,0
2006-01-25,5.5365,5.5931,5.4794,5.4794,58706,0
2006-01-26,5.5201,5.5201,5.1952,5.3577,29824,0
2006-01-27,5.3169,5.4794,5.1142,5.2763,27744,0
2006-01-30,5.2763,5.5527,5.2763,5.4955,38598,0
2006-01-31,5.5282,5.5282,5.3659,5.4794,42748,0
2006-02-01,5.4955,5.5201,5.4794,5.4794,27718,0
2006-02-02,5.4794,5.6012,5.4794,5.6012,28728,0
2006-02-03,5.6415,5.8692,5.6094,5.8041,46043,0
2006-02-06,5.8041,5.8692,5.7719,5.7719,66812,0
2006-02-07,5.8448,5.8448,5.7392,5.7634,22140,0
2006-02-08,5.6825,5.7231,5.5201,5.6012,28130,0
2006-02-09,5.5605,5.8448,5.5605,5.6415,39379,0
2006-02-10,5.6415,5.6825,5.5201,5.6415,20706,0
2006-02-13,5.6012,5.6415,5.5605,5.5605,8791,0
2006-02-14,5.5201,5.5201,5.3169,5.3819,12808,0
2006-02-15,5.4388,5.5201,5.3169,5.3577,35504,0
2006-02-16,5.3983,5.4794,5.3819,5.4388,14064,0
2006-02-17,5.3983,5.6415,5.3983,5.4794,61408,0
2006-02-21,5.4794,5.9258,5.4794,5.9258,48500,0
2006-02-22,5.9665,5.9665,5.6825,5.6825,19759,0
2006-02-23,5.7634,5.7634,5.6012,5.6825,14596,0
2006-02-24,5.6825,5.8609,5.6415,5.8448,23383,0
2006-02-27,5.8853,6.0477,5.8609,6.0072,58619,0
2006-02-28,6.0072,6.1692,5.7231,5.9827,54456,0
2006-03-01,5.9827,6.0072,5.8041,5.8448,19922,0
2006-03-02,5.8041,5.8853,5.7634,5.8853,23164,0
2006-03-03,5.8041,6.0477,5.8041,6.0233,87839,0
2006-03-06,6.0882,6.0882,5.8448,5.8448,22420,0
2006-03-07,5.8448,5.8448,5.6825,5.8041,24763,0
2006-03-08,5.7634,5.7961,5.7231,5.7231,17902,0
2006-03-09,5.7231,5.7231,5.6415,5.6415,3433,0
2006-03-10,5.6825,5.8041,5.6825,5.8041,4803,0
2006-03-13,5.7231,5.8448,5.7231,5.7634,1977,0
2006-03-14,5.7231,6.0396,5.7231,6.0317,32559,0
2006-03-15,6.0317,6.2912,5.9258,6.2912,80196,0
2006-03-16,6.4131,6.4131,6.2098,6.2507,89676,0
2006-03-17,6.2346,6.3726,6.2346,6.3564,32473,0
2006-03-20,6.2912,6.3726,6.2507,6.3402,40545,0
2006-03-21,6.4131,6.4131,6.1288,6.2507,30302,0
2006-03-22,6.0477,6.3726,6.0072,6.3157,33396,0
2006-03-23,6.3318,6.3726,6.2098,6.2098,22098,0
2006-03-24,6.2912,6.2912,6.2507,6.2912,5913,0
2006-03-27,6.3564,6.4047,6.2098,6.4047,30601,0
2006-03-28,6.4047,6.5022,6.3726,6.4131,70689,0
2006-03-29,6.454,6.5672,6.3888,6.486,48416,0
2006-03-30,6.8191,7.1356,6.6971,6.9811,172132,0
2006-03-31,7.2248,7.6308,7.1032,7.509,128505,0
2006-04-03,7.6308,7.6308,7.1841,7.6308,93587,0
2006-04-04,7.5492,7.6308,7.2653,7.3464,28600,0
2006-04-05,7.3464,8.1584,7.306,8.0365,109283,0
2006-04-06,8.1986,8.3206,7.7524,8.1177,79517,0
2006-04-07,8.1907,8.6294,8.0365,8.1986,85035,0
2006-04-10,8.2069,8.4507,8.1259,8.4017,61377,0
2006-04-11,8.3612,8.4017,8.1986,8.215,32642,0
2006-04-12,8.28,8.5234,8.1986,8.3775,44844,0
2006-04-13,8.4017,8.4829,8.1986,8.2315,74135,0
2006-04-17,8.3612,8.5234,8.2638,8.4423,36727,0
2006-04-18,8.3612,8.6047,8.3612,8.5234,73850,0
2006-04-19,8.5234,8.929,8.5234,8.808,96218,0
2006-04-20,8.929,9.3351,8.929,9.099,110283,0
2006-04-21,9.0916,9.2709,9.0916,9.1723,44582,0
2006-04-24,9.3351,9.58,9.2621,9.58,137987,0
2006-04-25,9.703,10.139,9.659,10.025,119813,0
2006-04-26,10.132,10.677,10.132,10.551,274542,0
2006-04-27,10.755,10.755,10.189,10.268,161813,0
2006-04-28,9.757,10.311,9.4564,9.944,121225,0
2006-05-01,9.904,10.506,9.821,10.389,55689,0
2006-05-02,10.227,10.551,10.227,10.227,60125,0
2006-05-03,10.472,10.515,10.041,10.35,81956,0
2006-05-04,10.389,10.635,10.35,10.472,116055,0
2006-05-05,10.715,11.568,10.715,11.162,270104,0
2006-05-08,11.732,11.935,11.445,11.568,246393,0
2006-05-09,11.608,11.638,10.957,11.364,122853,0
2006-05-10,11.406,11.487,11.162,11.243,86458,0
2006-05-11,11.282,11.445,10.957,11.203,74411,0
2006-05-12,11.082,11.698,8.929,9.904,265915,0
2006-05-15,9.944,9.944,8.8967,9.4564,221569,0
2006-05-16,9.099,10.268,9.0916,9.659,127439,0
2006-05-17,9.659,10.878,9.4171,10.878,101655,0
2006-05-18,10.838,12.136,10.755,12.136,231769,0
2006-05-19,12.217,12.258,11.243,12.054,164141,0
2006-05-22,11.608,12.258,11.487,12.258,118887,0
2006-05-23,12.176,12.217,11.893,11.926,117053,0
2006-05-24,11.997,11.997,11.495,11.631,94157,0
2006-05-25,11.732,11.918,11.529,11.764,102555,0
2006-05-26,11.851,12.095,11.851,12.032,62589,0
2006-05-30,12.258,12.786,12.258,12.713,201467,0
2006-05-31,12.743,13.353,12.713,13.19,265594,0
2006-06-01,13.353,13.842,13.07,13.638,364231,0
2006-06-02,13.987,14.004,13.718,13.996,301131,0
2006-06-05,14.408,14.408,13.808,14.346,374025,0
2006-06-06,14.442,14.45,12.338,13.395,236310,0
2006-06-07,13.312,13.353,12.583,12.736,132472,0
2006-06-08,12.379,12.541,10.635,12.014,395043,0
2006-06-09,12.095,12.624,12.014,12.284,142170,0
2006-06-12,12.421,12.786,11.203,11.325,86476,0
2006-06-13,10.551,11.194,9.781,10.064,246698,0
2006-06-14,9.904,10.506,9.748,10.35,114006,0
2006-06-15,10.389,11.364,10.389,11.282,87074,0
2006-06-16,11.769,11.769,11.406,11.689,125110,0
2006-06-19,12.176,12.948,11.973,12.502,131149,0
2006-06-20,12.989,12.989,12.509,12.786,97438,0
2006-06-21,12.662,13.402,12.655,13.312,129688,0
2006-06-22,13.842,14.098,13.395,14.004,179387,0
2006-06-23,14.166,14.166,13.411,13.411,137439,0
2006-06-26,13.361,13.435,12.176,13.15,137434,0
2006-06-27,13.273,13.353,12.778,12.989,34343,0
2006-06-28,13.028,13.028,12.793,12.957,17811,0
2006-06-29,13.028,13.597,12.624,13.435,68127,0
2006-06-30,13.962,14.208,13.801,13.889,208652,0
2006-07-03,14.286,14.57,14.004,14.524,112124,0
2006-07-05,14.489,14.612,14.408,14.57,70829,0
2006-07-06,14.621,15.018,14.489,14.734,88580,0
2006-07-07,14.532,14.734,13.801,14.081,92011,0
2006-07-10,14.004,14.2,12.857,12.866,132918,0
2006-07-11,12.469,12.541,11.842,12.354,342153,0
2006-07-12,12.299,12.989,12.217,12.258,98244,0
2006-07-13,11.851,12.136,11.406,11.973,145580,0
2006-07-14,11.282,11.86,11.212,11.851,97702,0
2006-07-17,11.689,11.689,11.243,11.364,101232,0
2006-07-18,11.282,11.529,11.162,11.282,37339,0
2006-07-19,11.082,11.732,11.082,11.487,37238,0
2006-07-20,11.445,11.52,11.325,11.487,16867,0
2006-07-21,11.631,11.631,11,11.349,38111,0
2006-07-24,11.243,11.349,11.162,11.282,47134,0
2006-07-25,11.282,11.445,11,11.445,45418,0
2006-07-26,11.162,11.568,11.162,11.487,24948,0
2006-07-27,11.445,12.583,11.445,12.258,66867,0
2006-07-28,12.217,12.484,12.217,12.258,30281,0
2006-07-31,12.258,12.786,12.258,12.662,36938,0
2006-08-01,12.583,12.583,11.689,12.054,18820,0
2006-08-02,12.054,12.662,12.054,12.624,25488,0
2006-08-03,12.662,13.19,12.338,13.19,42174,0
2006-08-04,13.19,13.353,12.827,12.989,53167,0
2006-08-07,13.07,13.07,12.583,12.662,32255,0
2006-08-08,12.662,12.662,12.502,12.583,23961,0
2006-08-09,12.908,12.908,12.217,12.786,37181,0
2006-08-10,12.786,13.15,12.299,12.811,62317,0
2006-08-11,12.461,12.786,12.461,12.583,23938,0
2006-08-14,12.258,12.743,12.258,12.541,21484,0
2006-08-15,12.258,12.541,11.406,11.973,53634,0
2006-08-16,12.014,12.014,11.445,11.568,111594,0
2006-08-17,11.529,11.769,10.957,11.282,133773,0
2006-08-18,11.162,12.379,11.162,12.338,83894,0
2006-08-21,12.258,12.534,11.812,12.379,26956,0
2006-08-22,12.184,12.413,12.014,12.379,28207,0
2006-08-23,12.258,12.769,12.176,12.662,93306,0
2006-08-24,12.719,13.386,12.719,13.19,142780,0
2006-08-25,13.15,13.304,13.028,13.11,46783,0
2006-08-28,13.07,13.718,13.028,13.547,60678,0
2006-08-29,13.517,13.678,13.395,13.662,19163,0
2006-08-30,13.395,13.638,13.395,13.597,33021,0
2006-08-31,13.597,13.605,13.166,13.554,19709,0
2006-09-01,13.474,13.718,13.474,13.638,37644,0
2006-09-05,13.646,13.718,12.827,13.19,90612,0
2006-09-06,13.028,13.233,12.948,13.19,16850,0
2006-09-07,13.15,13.15,13.028,13.15,11014,0
2006-09-08,13.07,13.554,13.07,13.517,20817,0
2006-09-11,13.554,13.962,13.395,13.395,105562,0
2006-09-12,13.718,13.801,13.386,13.597,51882,0
2006-09-13,13.801,14.166,13.435,14.166,65186,0
2006-09-14,14.603,14.816,14.208,14.408,52726,0
2006-09-15,14.458,15.399,14.458,14.824,84904,0
2006-09-18,15.1,15.333,14.628,15.034,61123,0
2006-09-19,14.995,15.426,14.532,15.426,57386,0
2006-09-20,15.391,15.749,15.342,15.731,79401,0
2006-09-21,15.749,16.235,15.731,16.065,139988,0
2006-09-22,16.634,16.634,16.039,16.138,66420,0
2006-09-25,16.48,16.48,16.115,16.155,106421,0
2006-09-26,16.235,16.274,15.831,16.164,43955,0
2006-09-27,15.838,16.155,15.627,16.057,69358,0
2006-09-28,15.911,16.235,15.66,15.876,72531,0
2006-09-29,15.805,16.227,14.124,15.977,91715,0
2006-10-02,15.666,15.666,15.018,15.261,42413,0
2006-10-03,15.018,15.831,15.018,15.831,30471,0
2006-10-04,15.496,15.814,15.083,15.27,54677,0
2006-10-05,15.131,15.426,15.1,15.342,36869,0
2006-10-06,15.749,15.79,15.261,15.391,27957,0
2006-10-09,15.221,15.612,15.018,15.018,32774,0
2006-10-10,14.773,15.782,14.773,15.74,38409,0
2006-10-11,15.057,15.426,15.018,15.034,26356,0
2006-10-12,15.131,15.14,14.978,15.018,19838,0
2006-10-13,15.018,15.14,14.855,15.018,31617,0
2006-10-16,14.816,14.978,14.765,14.936,44960,0
2006-10-17,14.816,15.131,14.612,14.816,20998,0
2006-10-18,14.612,15.018,14.612,14.84,19321,0
2006-10-19,14.612,14.995,14.612,14.855,41848,0
2006-10-20,14.863,15.342,14.758,15.295,27660,0
2006-10-23,15.001,15.212,15.001,15.212,17939,0
2006-10-24,15.049,15.426,14.773,15.092,63438,0
2006-10-25,15.212,15.782,15.212,15.479,56842,0
2006-10-26,15.261,15.79,15.018,15.731,49815,0
2006-10-27,15.831,16.235,15.382,16.235,52867,0
2006-10-30,16.235,16.601,16.235,16.438,63990,0
2006-10-31,16.959,16.959,16.009,16.334,38311,0
2006-11-01,15.79,16.326,15.245,15.245,67670,0
2006-11-02,15.359,15.823,15.221,15.74,49632,0
2006-11-03,15.831,15.861,15.156,15.831,24085,0
2006-11-06,16.13,16.395,15.911,16.146,59863,0
2006-11-07,16.274,16.643,16.171,16.382,41199,0
2006-11-08,16.643,17.072,16.227,17.046,57861,0
2006-11-09,14.012,15.018,13.11,14.515,425583,0
2006-11-10,14.37,14.45,13.842,14.175,88397,0
2006-11-13,14.208,14.474,14.175,14.466,36908,0
2006-11-14,14.603,14.603,13.962,13.962,38094,0
2006-11-15,14.081,14.166,13.881,13.962,51748,0
2006-11-16,14.116,14.166,13.337,13.435,54375,0
2006-11-17,13.207,13.605,12.743,12.941,60730,0
2006-11-20,13.028,13.85,13.028,13.63,87828,0
2006-11-21,13.71,13.889,13.451,13.735,29693,0
2006-11-22,13.735,13.759,13.554,13.554,8294,0
2006-11-24,13.554,13.653,13.499,13.499,5666,0
2006-11-27,13.11,13.346,12.875,12.932,36403,0
2006-11-28,12.85,13.142,12.689,13.011,45500,0
2006-11-29,12.59,12.972,12.59,12.786,19022,0
2006-11-30,13.003,13.499,12.736,13.499,91467,0
2006-12-01,13.581,13.783,12.827,13.133,36070,0
2006-12-04,13.241,13.59,13.241,13.435,31565,0
2006-12-05,14.004,14.004,13.386,13.451,70906,0
2006-12-06,13.451,13.801,13.451,13.499,10565,0
2006-12-07,13.638,13.792,13.499,13.554,28456,0
2006-12-08,13.614,13.653,13.19,13.465,15583,0
2006-12-11,13.605,13.881,13.465,13.671,42054,0
2006-12-12,13.526,13.71,13.028,13.304,13853,0
2006-12-13,12.957,13.19,12.948,12.972,22844,0
2006-12-14,12.941,13.166,12.743,12.923,23670,0
2006-12-15,13.045,13.15,12.705,12.989,28211,0
2006-12-18,12.989,13.052,12.662,12.705,49759,0
2006-12-19,12.662,12.908,12.574,12.866,17157,0
2006-12-20,12.834,12.941,12.363,12.811,35729,0
2006-12-21,12.719,12.719,12.379,12.461,184816,0
2006-12-22,12.452,12.948,12.452,12.827,53217,0
2006-12-26,13.265,13.265,12.502,12.786,39642,0
2006-12-27,12.76,12.769,12.421,12.574,51801,0
2006-12-28,12.461,12.565,12.461,12.565,51733,0
2006-12-29,12.502,13.304,12.502,13.045,47992,0
2007-01-03,12.752,13.011,12.413,12.778,71390,0
2007-01-04,12.679,13.052,12.502,12.728,38134,0
2007-01-05,12.689,12.713,12.662,12.662,11207,0
2007-01-08,13.158,13.158,12.502,12.502,42853,0
2007-01-09,12.338,12.525,12.338,12.525,18662,0
2007-01-10,12.502,12.705,12.502,12.671,8313,0
2007-01-11,12.736,12.736,12.509,12.565,13237,0
2007-01-12,12.556,12.583,12.502,12.517,28202,0
2007-01-16,12.827,12.972,12.502,12.662,55652,0
2007-01-17,12.778,13.759,12.778,13.646,105477,0
2007-01-18,13.744,13.962,13.59,13.921,43722,0
2007-01-19,13.921,14.361,13.801,14.23,29609,0
2007-01-22,14.408,14.524,14.098,14.098,43911,0
2007-01-23,13.953,14.076,13.215,13.54,48388,0
2007-01-24,13.638,13.638,13.435,13.435,6821,0
2007-01-25,13.63,13.63,13.312,13.377,17366,0
2007-01-26,13.508,13.622,13.395,13.395,11753,0
2007-01-29,13.816,13.816,13.273,13.304,33377,0
2007-01-30,13.19,13.19,12.964,12.989,6394,0
2007-01-31,13.088,13.088,12.525,12.76,18180,0
2007-02-01,12.574,13.377,12.525,13.377,20107,0
2007-02-02,13.337,13.377,13.011,13.07,22103,0
2007-02-05,13.19,13.215,12.964,12.989,29624,0
2007-02-06,12.98,13.198,12.793,12.989,63990,0
2007-02-07,12.996,13.11,12.827,12.908,50807,0
2007-02-08,13.258,13.265,12.964,13.265,58692,0
2007-02-09,13.402,13.768,13.402,13.678,33399,0
2007-02-12,13.801,13.801,13.435,13.573,10968,0
2007-02-13,13.687,13.687,12.989,13.175,23757,0
2007-02-14,13.281,13.281,12.899,13.07,21133,0
2007-02-15,13.11,13.241,13.07,13.198,34470,0
2007-02-16,13.808,13.808,13.281,13.465,12947,0
2007-02-20,13.842,13.913,12.793,13.889,37409,0
2007-02-21,13.938,14.124,13.889,13.945,15703,0
2007-02-22,14.2,14.2,13.938,14.004,19635,0
2007-02-23,14.183,14.183,13.768,14.038,33775,0
2007-02-26,14.23,14.32,14.046,14.166,33946,0
2007-02-27,14.208,14.244,13.921,14.142,62793,0
2007-02-28,13.913,14.361,13.808,14.166,54530,0
2007-03-01,14.004,14.23,13.54,13.801,116348,0
2007-03-02,11.358,11.364,9.2796,9.904,1437076,0
2007-03-05,9.904,9.904,8.92,9.1485,360908,0
2007-03-06,9.1809,9.4981,8.8562,9.099,147854,0
2007-03-07,9.1723,9.617,9.1399,9.4081,237236,0
2007-03-08,9.4564,9.748,9.2533,9.2621,62299,0
2007-03-09,9.3351,9.4902,8.9948,9.1322,86220,0
2007-03-12,8.929,9.3351,8.71,9.0031,178717,0
2007-03-13,9.0031,9.1723,8.808,8.9948,92392,0
2007-03-14,8.929,9.4564,8.929,9.2301,61218,0
2007-03-15,9.3117,9.757,9.3117,9.74,93460,0
2007-03-16,9.748,10.53,9.65,10.243,103001,0
2007-03-19,10.359,10.677,10.359,10.677,188037,0
2007-03-20,10.635,10.715,10.506,10.6,48680,0
2007-03-21,10.847,10.847,10.551,10.591,20967,0
2007-03-22,10.551,10.715,10.429,10.693,43477,0
2007-03-23,10.684,10.763,10.497,10.684,39745,0
2007-03-26,10.551,10.684,10.429,10.455,85528,0
2007-03-27,10.311,10.651,10.26,10.497,75426,0
2007-03-28,10.359,10.497,10.359,10.447,31007,0
2007-03-29,10.421,10.506,10.311,10.472,41243,0
2007-03-30,10.429,10.515,10.235,10.368,31775,0
2007-04-02,10.368,10.368,9.879,9.944,44937,0
2007-04-03,9.895,9.895,9.3431,9.4329,57624,0
2007-04-04,9.1572,9.766,8.9859,9.642,64993,0
2007-04-05,9.781,10.055,9.4723,9.556,24003,0
2007-04-09,10.049,10.343,9.4902,9.987,83914,0
2007-04-10,10.219,10.53,10.018,10.438,82953,0
2007-04-11,10.35,10.551,9.694,10.405,86842,0
2007-04-12,10.376,10.543,10.041,10.429,116624,0
2007-04-13,10.551,10.927,10.319,10.878,53698,0
2007-04-16,10.814,11.121,10.6,10.934,80999,0
2007-04-17,10.957,11,10.708,10.885,31260,0
2007-04-18,10.942,10.942,10.368,10.591,103377,0
2007-04-19,10.722,10.862,10.359,10.577,29820,0
2007-04-20,10.737,11.162,10.551,10.894,55257,0
2007-04-23,10.902,10.902,10.643,10.722,23588,0
2007-04-24,10.885,10.894,10.447,10.447,25966,0
2007-04-25,10.543,10.902,10.284,10.334,62527,0
2007-04-26,10.359,10.737,10.35,10.389,31245,0
2007-04-27,10.376,10.543,10.35,10.368,13509,0
2007-04-30,10.311,10.543,10.189,10.311,38597,0
2007-05-01,10.251,10.53,10.251,10.421,36727,0
2007-05-02,10.389,11.007,10.319,10.957,63303,0
2007-05-03,10.951,10.983,10.78,10.974,48835,0
2007-05-04,11,11,10.847,10.919,48966,0
2007-05-07,11.169,11.178,10.878,11.154,33867,0
2007-05-08,11.05,11.112,10.729,10.966,25153,0
2007-05-09,10.829,11.041,10.729,11,19342,0
2007-05-10,10.708,10.789,10.243,10.481,68996,0
2007-05-11,10.429,10.635,10.195,10.591,35224,0
2007-05-14,10.537,10.693,10.319,10.577,50994,0
2007-05-15,10.523,10.677,10.189,10.618,25519,0
2007-05-16,10.677,10.737,10.551,10.635,14962,0
2007-05-17,10.568,10.715,10.523,10.585,9516,0
2007-05-18,10.551,10.635,10.551,10.568,18597,0
2007-05-21,10.559,10.568,10.181,10.35,30288,0
2007-05-22,10.293,10.543,9.911,9.979,49961,0
2007-05-23,9.92,10.275,9.3185,10.212,84394,0
2007-05-24,10.157,10.268,9.904,9.944,27625,0
2007-05-25,10.089,10.284,10.089,10.189,9659,0
2007-05-29,10.275,10.551,10.189,10.551,86221,0
2007-05-30,10.227,10.551,10.098,10.173,22270,0
2007-05-31,10.219,10.537,10.139,10.157,88462,0
2007-06-01,10.212,10.212,10.148,10.181,27429,0
2007-06-04,10.116,10.26,9.904,10.189,56786,0
2007-06-05,10.148,10.251,9.926,10.116,65700,0
2007-06-06,10.116,10.35,10.064,10.311,80373,0
2007-06-07,10.35,10.35,10.157,10.173,10680,0
2007-06-08,10.251,10.268,9.839,10.148,23116,0
2007-06-11,10.08,10.08,9.781,9.987,43181,0
2007-06-12,9.911,10.098,9.814,10.009,97553,0
2007-06-13,10,10.243,10,10.073,15622,0
2007-06-14,10.148,10.268,9.821,10.049,14167,0
2007-06-15,10.018,10.089,9.979,10.064,11394,0
2007-06-18,10.098,10.098,9.935,10.034,21230,0
2007-06-19,9.962,10.073,9.962,10.064,57547,0
2007-06-20,9.995,10.098,9.995,10.098,23074,0
2007-06-21,9.92,10.041,9.862,9.962,9291,0
2007-06-22,10.018,10.018,9.862,9.944,8120,0
2007-06-25,10.049,10.049,9.719,9.856,61440,0
2007-06-26,9.904,10.064,9.862,9.87,34784,0
2007-06-27,9.862,10.055,9.4723,9.781,59451,0
2007-06-28,9.879,9.879,9.564,9.732,16237,0
2007-06-29,9.748,9.83,9.677,9.79,19171,0
2007-07-02,9.726,9.926,9.726,9.862,39046,0
2007-07-03,9.979,9.979,9.659,9.79,11048,0
2007-07-05,9.814,9.87,9.65,9.719,14669,0
2007-07-06,9.58,9.83,9.3351,9.79,38140,0
2007-07-09,9.814,10.319,9.773,9.987,54320,0
2007-07-10,9.839,10.025,9.814,9.944,10729,0
2007-07-11,9.748,10.116,9.732,9.904,19475,0
2007-07-12,9.83,9.987,9.74,9.911,58586,0
2007-07-13,9.839,9.926,9.781,9.904,4589,0
2007-07-16,9.862,9.944,9.617,9.904,21551,0
2007-07-17,9.904,9.904,9.74,9.799,8857,0
2007-07-18,9.74,9.814,9.594,9.74,76172,0
2007-07-19,9.757,9.888,9.612,9.677,24698,0
2007-07-20,9.74,9.773,9.548,9.703,15350,0
2007-07-23,9.548,9.732,9.548,9.548,28028,0
2007-07-24,9.4902,9.626,9.2884,9.2884,35785,0
2007-07-25,9.4408,9.4408,8.775,8.929,66937,0
2007-07-26,8.8902,8.8902,8.1177,8.215,24060,0
2007-07-27,8.1502,8.28,7.7118,7.8579,99073,0
2007-07-30,8.0935,8.1338,7.509,7.6548,129042,0
2007-07-31,7.8416,8.4668,7.8416,8.3855,208071,0
2007-08-01,8.28,8.28,7.9796,8.1584,21471,0
2007-08-02,8.0201,8.5075,7.7445,8.3855,31290,0
2007-08-03,8.1663,8.3855,7.9149,8.1663,27905,0
2007-08-06,7.9552,8.3206,7.9552,8.0854,61202,0
2007-08-07,7.9714,8.1986,7.9149,8.0201,55711,0
2007-08-08,7.9635,8.3368,7.9473,8.3288,40378,0
2007-08-09,8.2069,8.4345,8.2069,8.3206,45215,0
2007-08-10,8.3206,8.9948,8.3206,8.5724,33059,0
2007-08-13,8.3694,8.6945,8.3612,8.5887,38566,0
2007-08-14,8.5234,8.6945,8.4829,8.556,24345,0
2007-08-15,8.3206,8.5804,8.1986,8.3939,42236,0
2007-08-16,8.3939,8.548,7.9149,8.1584,51755,0
2007-08-17,8.2883,8.5155,8.0285,8.4507,30380,0
2007-08-20,8.4345,9.0031,8.4345,8.8562,38613,0
2007-08-21,8.8735,8.9777,8.637,8.7833,10946,0
2007-08-22,8.9449,9.3264,8.7511,9.1809,34109,0
2007-08-23,9.0916,9.2224,8.5724,8.8482,45067,0
2007-08-24,8.8158,8.929,8.6294,8.6615,150439,0
2007-08-27,8.7346,8.929,8.5317,8.5724,26172,0
2007-08-28,8.5395,8.7266,8.4668,8.5155,33454,0
2007-08-29,8.4423,8.4423,8.1502,8.2557,50150,0
2007-08-30,8.4017,8.4345,8.28,8.28,29852,0
2007-08-31,8.4992,8.6047,8.28,8.4345,29258,0
2007-09-04,8.5234,8.5966,8.215,8.3288,23221,0
2007-09-05,8.3533,8.3533,8.2638,8.3206,19138,0
2007-09-06,8.4179,8.4179,8.1177,8.2719,25423,0
2007-09-07,8.548,8.548,8.2638,8.4507,25682,0
2007-09-10,7.9957,8.4668,7.9957,8.3368,15557,0
2007-09-11,8.3775,8.3775,8.0771,8.2476,12212,0
2007-09-12,8.1824,8.2638,8.0285,8.0285,43485,0
2007-09-13,8.0039,8.0692,7.9149,7.9552,19411,0
2007-09-14,7.9149,8.3368,7.9149,8.28,35724,0
2007-09-17,8.2883,8.3206,8.0771,8.1824,11623,0
2007-09-18,8.1502,8.4179,8.0771,8.3939,13502,0
2007-09-19,8.5234,8.775,8.5075,8.7346,156084,0
2007-09-20,8.808,9.0031,8.7511,8.929,44578,0
2007-09-21,9.012,9.1648,8.9449,9.0279,42530,0
2007-09-24,9.1322,9.2146,8.718,8.7511,24256,0
2007-09-25,8.7917,8.9449,8.4585,8.7016,14482,0
2007-09-26,8.6697,9.1572,8.5966,8.8482,16314,0
2007-09-27,9.0194,9.0194,8.613,8.7917,11210,0
2007-09-28,8.7429,8.9364,8.6861,8.8819,7809,0
2007-10-01,8.8819,8.8967,8.6697,8.7266,23314,0
2007-10-02,8.71,9.1572,8.71,9.0515,21777,0
2007-10-03,9.0194,9.564,8.9859,9.2533,57652,0
2007-10-04,9.3598,9.668,9.1973,9.642,35122,0
2007-10-05,9.65,9.74,9.4643,9.659,28125,0
2007-10-08,9.659,9.732,9.3755,9.4494,24990,0
2007-10-09,9.4408,9.4812,9.3351,9.3519,7408,0
2007-10-10,9.4171,9.587,9.4171,9.4239,22165,0
2007-10-11,9.556,9.694,8.7833,9.2884,46879,0
2007-10-12,9.3185,9.3598,9.1485,9.1887,20096,0
2007-10-15,9.1572,9.1572,8.5317,8.5641,32286,0
2007-10-16,8.5234,9.012,8.5234,9.012,34521,0
2007-10-17,9.0916,9.0916,8.2069,8.4585,88146,0
2007-10-18,8.4423,8.8482,8.4423,8.71,24945,0
2007-10-19,8.6945,8.7016,8.28,8.4423,22598,0
2007-10-22,8.4423,8.6861,8.28,8.548,23731,0
2007-10-23,8.5724,9.2446,8.4179,8.8,19163,0
2007-10-24,8.7429,8.7429,8.5641,8.613,11757,0
2007-10-25,8.5804,8.9126,8.5234,8.7917,10295,0
2007-10-26,8.8819,8.929,8.7266,8.8646,31854,0
2007-10-29,8.8236,9.0838,8.7266,8.7266,34021,0
2007-10-30,8.9777,8.9777,8.7016,8.718,12896,0
2007-10-31,8.8735,8.8735,8.556,8.6861,27287,0
2007-11-01,8.6047,8.7594,8.4263,8.4668,19171,0
2007-11-02,8.7016,8.7016,8.1097,8.3449,39283,0
2007-11-05,8.1259,8.718,8.1259,8.4345,22287,0
2007-11-06,8.2883,8.6861,8.2557,8.2883,51860,0
2007-11-07,8.8482,9.668,8.808,9.2796,207580,0
2007-11-08,9.3351,9.603,8.8158,9.514,105614,0
2007-11-09,9.634,9.719,9.06,9.594,44265,0
2007-11-12,9.594,9.65,9.4081,9.4239,19745,0
2007-11-13,9.4329,9.659,9.0677,9.1572,27638,0
2007-11-14,9.3351,9.3351,8.7016,8.808,37757,0
2007-11-15,9.1485,9.1485,8.5234,9.012,23405,0
2007-11-16,9.012,9.1572,8.6047,8.7594,19099,0
2007-11-19,8.7594,8.9691,8.5724,8.9126,19093,0
2007-11-20,8.7346,9.099,8.7346,8.8393,11322,0
2007-11-21,8.775,9.1322,8.5966,8.718,17765,0
2007-11-23,9.0838,9.0838,8.7669,8.808,1834,0
2007-11-26,8.7266,9.115,8.7266,8.8482,19496,0
2007-11-27,8.8819,8.9449,8.8562,8.92,6395,0
2007-11-28,8.929,9.0194,8.8482,8.9691,7885,0
2007-11-29,8.9611,9.06,8.8562,8.9859,9197,0
2007-11-30,9.0194,9.1485,8.7833,9.099,26762,0
2007-12-03,9.099,9.115,8.9051,8.9533,5114,0
2007-12-04,8.9449,9.0677,8.5234,8.6209,20986,0
2007-12-05,8.6534,9.0194,8.6534,9.0194,38395,0
2007-12-06,8.9126,9.1485,8.8967,9.1399,20803,0
2007-12-07,9.1723,9.3351,8.9691,8.9691,36244,0
2007-12-10,8.8819,9.044,8.6861,9.044,19296,0
2007-12-11,8.929,9.1322,8.775,9.0365,27870,0
2007-12-12,9.0838,9.0838,8.7833,8.8314,31784,0
2007-12-13,8.7917,8.92,8.7833,8.8393,24451,0
2007-12-14,8.808,8.929,8.7833,8.92,12714,0
2007-12-17,8.8735,9.012,8.808,8.9859,36555,0
2007-12-18,8.8482,8.9364,8.8158,8.8646,25944,0
2007-12-19,8.92,8.929,8.7833,8.929,25187,0
2007-12-20,8.9364,8.9948,8.8314,8.9051,17469,0
2007-12-21,8.92,9.1322,8.7266,8.9364,36342,0
2007-12-24,8.9948,9.012,8.9948,8.9948,7022,0
2007-12-26,8.929,9.012,8.9051,8.929,9333,0
2007-12-27,8.9449,8.9449,8.8482,8.929,9362,0
2007-12-28,8.8158,8.9051,8.8158,8.8393,8473,0
2007-12-31,8.808,8.9449,8.6209,8.9449,47281,0
2008-01-02,9.0365,9.1648,9.0279,9.0838,32481,0
2008-01-03,9.0916,9.703,8.929,9.0365,120762,0
2008-01-04,9.0515,9.0754,8.8902,9.0515,61686,0
2008-01-07,9.1887,9.2446,8.8562,9.0515,44941,0
2008-01-08,9.012,9.2146,8.3775,9.0031,60051,0
2008-01-09,8.8967,8.9611,8.613,8.9611,27217,0
2008-01-10,8.92,9.1648,8.92,9.1485,5201,0
2008-01-11,9.1485,9.1485,8.8158,8.8967,31842,0
2008-01-14,8.808,8.8562,8.5234,8.6615,62865,0
2008-01-15,8.6861,8.8236,8.5317,8.808,36698,0
2008-01-16,8.808,8.9611,8.4507,8.7594,55516,0
2008-01-17,8.9449,8.9859,8.5234,8.8482,15170,0
2008-01-18,8.6534,8.8902,8.5234,8.637,41364,0
2008-01-22,8.5075,8.6945,8.1584,8.5395,18374,0
2008-01-23,8.548,8.6534,8.4423,8.613,24050,0
2008-01-24,8.5395,8.71,8.3612,8.5395,20319,0
2008-01-25,8.4911,8.929,8.4423,8.92,13108,0
2008-01-28,8.4749,9.1236,8.4749,9.012,55511,0
2008-01-29,9.1973,9.1973,8.8393,9.0916,16597,0
2008-01-30,9.0515,9.642,8.9859,9.612,85480,0
2008-01-31,9.571,9.634,9.296,9.53,14318,0
2008-02-01,9.521,9.634,9.3845,9.4171,18113,0
2008-02-04,9.4981,9.521,9.4003,9.4981,17312,0
2008-02-05,9.539,9.564,8.9449,9.53,9978,0
2008-02-06,9.53,9.539,9.4494,9.4564,3093,0
2008-02-07,9.4564,9.642,9.4564,9.642,16512,0
2008-02-08,9.642,9.642,9.2446,9.3431,11459,0
2008-02-11,9.099,9.979,9.099,9.979,35404,0
2008-02-12,9.944,10.018,9.694,9.953,29690,0
2008-02-13,9.995,10.098,9.74,10.055,13429,0
2008-02-14,9.904,10.064,9.79,9.79,6430,0
2008-02-15,9.773,9.806,9.719,9.726,3636,0
2008-02-19,9.712,9.74,9.3039,9.703,16478,0
2008-02-20,9.617,9.757,9.617,9.732,19381,0
2008-02-21,9.677,9.962,9.659,9.911,20556,0
2008-02-22,9.668,9.856,9.668,9.732,4556,0
2008-02-25,9.732,9.839,9.4902,9.757,8135,0
2008-02-26,9.83,9.83,9.617,9.703,12259,0
2008-02-27,9.659,9.757,9.659,9.732,1846,0
2008-02-28,9.732,9.74,9.1809,9.4239,10412,0
2008-02-29,9.2533,9.587,9.2533,9.564,15898,0
2008-03-03,9.4494,10.181,9.3351,9.79,25738,0
2008-03-04,9.53,9.539,9.3117,9.4003,4434,0
2008-03-05,9.773,9.773,9.3755,9.694,9453,0
2008-03-06,9.677,9.703,9.3117,9.3668,7022,0
2008-03-07,9.4494,9.4494,8.6534,8.6534,21866,0
2008-03-10,8.5641,8.718,8.3206,8.3612,19658,0
2008-03-11,8.5234,8.8819,8.3206,8.4263,30149,0
2008-03-12,8.7016,8.9126,8.6209,8.71,56982,0
2008-03-13,8.3694,8.7429,8.3694,8.6209,19607,0
2008-03-14,8.7016,9.1399,8.5234,8.6615,29960,0
2008-03-17,8.5395,8.5395,8.215,8.215,23145,0
2008-03-18,8.215,8.3368,8.0771,8.0771,25048,0
2008-03-19,8.1907,8.1907,7.9065,7.9065,31657,0
2008-03-20,7.9065,8.7833,7.8499,8.556,32770,0
2008-03-24,8.6861,8.929,8.5804,8.808,35698,0
2008-03-25,8.7266,8.929,8.556,8.5641,23606,0
2008-03-26,8.1097,8.8,8.1097,8.3775,61291,0
2008-03-27,8.5317,8.8482,8.3368,8.6209,13502,0
2008-03-28,8.7429,8.8393,8.2557,8.3206,24693,0
2008-03-31,8.4585,8.8819,8.3125,8.8819,19370,0
2008-04-01,8.8393,9.0279,8.215,8.8314,44719,0
2008-04-02,8.8735,8.9691,8.548,8.9533,51781,0
2008-04-03,9.06,9.0916,8.3368,8.5804,33199,0
2008-04-04,8.6534,8.9449,8.5395,8.7917,15996,0
2008-04-07,8.6615,8.8902,8.5395,8.8902,21135,0
2008-04-08,8.8902,8.92,8.8314,8.8482,26543,0
2008-04-09,8.8482,8.9126,8.6861,8.8646,44163,0
2008-04-10,8.9126,8.9126,8.5317,8.556,16781,0
2008-04-11,8.5395,8.8314,8.5317,8.6945,15745,0
2008-04-14,8.8158,8.9126,8.5395,8.5395,17832,0
2008-04-15,8.3449,8.4829,8.2476,8.2883,28756,0
2008-04-16,8.3206,8.7669,8.3206,8.4345,15518,0
2008-04-17,8.5395,8.7266,8.4585,8.5155,13289,0
2008-04-18,8.4829,8.718,8.0854,8.6697,12808,0
2008-04-21,8.5317,8.9777,8.5234,8.7833,28603,0
2008-04-22,8.637,8.8393,8.6047,8.7266,17741,0
2008-04-23,8.7266,8.7429,8.6047,8.6697,6855,0
2008-04-24,8.6047,8.6861,8.5317,8.6615,5236,0
2008-04-25,8.6534,8.6861,8.5234,8.6778,6281,0
2008-04-28,8.5724,8.7669,8.548,8.6778,11558,0
2008-04-29,8.6047,8.6047,8.5317,8.5395,5303,0
2008-04-30,8.548,8.5887,8.5395,8.5887,6914,0
2008-05-01,8.6047,8.6861,8.5641,8.5641,5052,0
2008-05-02,8.5641,8.7429,8.5395,8.6861,49130,0
2008-05-05,8.5641,8.6697,8.5641,8.637,21426,0
2008-05-06,8.613,8.6534,8.5724,8.6534,15820,0
2008-05-07,8.6534,8.6534,8.5641,8.6534,11582,0
2008-05-08,9.1399,9.4981,8.808,8.92,520115,0
2008-05-09,8.929,9.296,8.8482,9.206,68861,0
2008-05-12,9.2533,9.3431,8.808,9.0031,47660,0
2008-05-13,8.8562,9.2224,8.718,9.1648,92857,0
2008-05-14,9.1236,9.3351,9.1236,9.3351,39382,0
2008-05-15,9.2446,9.2533,8.9533,9.1322,51544,0
2008-05-16,9.0194,9.1723,8.8819,9.1322,56171,0
2008-05-19,9.2621,9.3351,8.8902,9.0515,52037,0
2008-05-20,9.0838,9.0838,8.7669,8.9364,41600,0
2008-05-21,8.929,9.0515,8.6454,9.0365,48418,0
2008-05-22,8.9533,9.1973,8.9533,8.9859,12165,0
2008-05-23,8.8967,9.0515,8.548,9.0515,22052,0
2008-05-27,8.929,9.4171,8.929,9.099,14939,0
2008-05-28,9.044,9.2796,8.9777,9.2533,30584,0
2008-05-29,9.1723,9.4564,9.1723,9.4408,32525,0
2008-05-30,9.4081,9.781,9.4081,9.773,67423,0
2008-06-02,9.821,10.098,9.757,10.098,62538,0
2008-06-03,9.92,9.926,9.0916,9.2709,140784,0
2008-06-04,9.2709,9.612,9.2709,9.4494,24894,0
2008-06-05,9.3351,9.83,9.3351,9.712,62300,0
2008-06-06,9.74,9.74,9.548,9.726,15217,0
2008-06-09,9.4171,9.65,9.4171,9.564,36352,0
2008-06-10,9.4081,9.4902,9.3039,9.3923,9040,0
2008-06-11,9.4643,9.4643,9.3668,9.3923,5400,0
2008-06-12,9.2224,9.4564,9.2224,9.4408,1612,0
2008-06-13,9.4329,9.612,9.4329,9.539,9325,0
2008-06-16,9.612,9.74,9.521,9.74,16786,0
2008-06-17,9.74,9.74,9.4981,9.4981,9394,0
2008-06-18,9.4239,9.626,9.3185,9.4329,10672,0
2008-06-19,9.556,9.726,9.556,9.668,10686,0
2008-06-20,9.4812,9.74,9.4723,9.74,7130,0
2008-06-23,9.642,9.642,9.3598,9.564,13710,0
2008-06-24,9.3185,9.539,8.9611,9.099,16889,0
2008-06-25,9.2146,9.2146,8.8,8.8236,44257,0
2008-06-26,8.9777,8.9777,8.6047,8.6047,16774,0
2008-06-27,8.613,8.613,8.4749,8.5395,12642,0
2008-06-30,8.637,8.9859,8.4179,8.7511,20870,0
2008-07-01,8.5966,8.7429,8.0854,8.5395,39046,0
2008-07-02,8.4423,8.548,8.1177,8.548,22025,0
2008-07-03,8.548,8.556,8.4345,8.4345,3648,0
2008-07-07,8.41,8.41,7.7362,7.9957,21998,0
2008-07-08,7.9957,8.0935,7.7118,8.0529,58894,0
2008-07-09,8.4345,8.6454,7.9149,7.9312,25015,0
2008-07-10,7.9714,8.1177,7.9149,8.1015,13522,0
2008-07-11,8.1177,8.1177,7.6064,8.0692,17246,0
2008-07-14,8.0201,8.1177,7.8255,8.1177,20160,0
2008-07-15,8.1097,8.1177,7.8903,7.9635,10768,0
2008-07-16,8.0285,8.0285,7.9796,7.9796,5214,0
2008-07-17,7.8986,8.0692,7.8986,7.9957,10965,0
2008-07-18,7.8662,8.0446,7.8662,7.9957,18228,0
2008-07-21,8.0854,8.0854,8.0039,8.0285,15758,0
2008-07-22,7.8662,8.0771,7.8336,8.0039,18850,0
2008-07-23,8.0771,8.3045,7.9796,8.1338,7502,0
2008-07-24,8.0446,8.1663,8.0365,8.0529,4602,0
2008-07-25,8.0854,8.28,8.0771,8.1663,6326,0
2008-07-28,8.0771,8.28,8.0771,8.1745,503,0
2008-07-29,8.1177,8.2883,8.1097,8.1907,6789,0
2008-07-30,8.28,8.28,8.0446,8.1421,4067,0
2008-07-31,8.0365,8.6861,7.6957,8.6861,11230,0
2008-08-01,8.3206,8.71,8.0201,8.5724,10985,0
2008-08-04,8.5234,8.5234,8.2719,8.2963,10376,0
2008-08-05,8.215,8.8158,8.215,8.4911,12390,0
2008-08-06,8.5234,8.5234,8.1177,8.1502,9522,0
2008-08-07,7.1758,7.306,5.1952,5.6012,357200,0
2008-08-08,5.6012,5.7392,5.3577,5.5201,84611,0
2008-08-11,5.4308,5.5689,5.3007,5.3007,32451,0
2008-08-12,5.3169,5.7231,5.2928,5.65,91781,0
2008-08-13,5.6415,5.8041,5.5605,5.6744,33953,0
2008-08-14,5.7472,5.8771,5.7152,5.8448,28144,0
2008-08-15,5.9179,5.9665,5.9097,5.9258,28587,0
2008-08-18,5.8853,5.9097,5.6908,5.7634,24239,0
2008-08-19,5.8771,5.8853,5.6825,5.8041,12268,0
2008-08-20,5.8448,5.934,5.7719,5.8289,14685,0
2008-08-21,5.8771,5.8771,5.7797,5.7961,17640,0
2008-08-22,5.7961,5.8203,5.6908,5.7961,40235,0
2008-08-25,5.7797,5.7961,5.7152,5.7313,27103,0
2008-08-26,5.7152,5.7879,5.6744,5.7231,25896,0
2008-08-27,5.7634,5.7634,5.6988,5.7066,22386,0
2008-08-28,5.7231,5.7634,5.6988,5.7152,23688,0
2008-08-29,5.7719,5.7719,5.6988,5.7066,13462,0
2008-09-02,5.6988,5.7557,5.6908,5.6988,44449,0
2008-09-03,5.6988,5.7231,5.6744,5.6988,27179,0
2008-09-04,5.7231,5.7231,5.5527,5.5527,15874,0
2008-09-05,5.6012,5.6012,5.5201,5.5201,24812,0
2008-09-08,5.6825,5.6988,5.4469,5.6744,34668,0
2008-09-09,5.5689,5.6012,5.3577,5.3819,20931,0
2008-09-10,5.5039,5.6173,5.5039,5.5444,6815,0
2008-09-11,5.4469,5.6744,5.3093,5.4229,7514,0
2008-09-12,5.3659,5.5039,5.2763,5.2846,13241,0
2008-09-15,5.2763,5.2763,4.96,5.1952,9106,0
2008-09-16,5.2763,5.2763,4.8381,4.968,13034,0
2008-09-17,5.0002,5.0249,4.5703,4.7976,19694,0
2008-09-18,4.757,5.0978,4.6756,4.8137,13679,0
2008-09-19,4.8706,5.1788,4.7084,4.7084,12355,0
2008-09-22,4.7084,5.0331,4.343,4.6029,17411,0
2008-09-23,4.8706,5.1711,4.6677,4.7165,3366,0
2008-09-24,4.8543,4.9517,4.148,4.6187,7923,0
2008-09-25,4.2538,4.8866,4.1318,4.1563,26313,0
2008-09-26,4.1886,4.286,3.7341,3.9292,21622,0
2008-09-29,3.8964,4.473,2.3215,3.434,39852,0
2008-09-30,3.434,4.0505,2.8572,4.0426,48460,0
2008-10-01,4.0505,4.0505,3.4585,3.4663,37861,0
2008-10-02,3.3447,3.4418,3.2469,3.2551,13265,0
2008-10-03,3.2469,3.3121,3.1982,3.2551,24871,0
2008-10-06,3.3527,3.3527,3.1333,3.1821,30781,0
2008-10-07,3.2469,3.2469,3.1658,3.2309,15643,0
2008-10-08,2.9955,3.5066,2.9955,3.1743,46681,0
2008-10-09,3.2469,3.3282,3.0523,3.1982,48796,0
2008-10-10,2.9056,3.2877,2.9056,3.2469,22620,0
2008-10-13,3.2961,3.5717,3.1821,3.2797,23810,0
2008-10-14,3.3608,3.369,3.2469,3.2877,21575,0
2008-10-15,3.4175,3.4175,3.2469,3.2551,16463,0
2008-10-16,3.2797,3.2797,2.9056,3.0602,19942,0
2008-10-17,3.0684,3.2066,3.0035,3.0117,9115,0
2008-10-20,3.1252,3.1496,3.0195,3.0684,16987,0
2008-10-21,3.1007,3.109,2.9873,2.9873,1725,0
2008-10-22,2.9222,2.9306,2.5084,2.5406,8130,0
2008-10-23,2.4923,2.8332,2.4923,2.6868,20110,0
2008-10-24,2.7436,2.7924,2.6545,2.6545,7551,0
2008-10-27,3.6285,3.6285,2.4758,2.5567,19901,0
2008-10-28,2.549,2.9056,2.4758,2.5976,16841,0
2008-10-29,2.6627,2.6627,2.5567,2.6219,4874,0
2008-10-30,2.5976,2.5976,2.533,2.5651,10842,0
2008-10-31,2.5976,2.8009,2.5976,2.7193,19556,0
2008-11-03,2.9464,3.1743,2.9464,3.109,1972,0
2008-11-04,3.1743,3.2469,2.9712,2.9712,7008,0
2008-11-05,3.2066,3.2066,2.8249,3.0035,14414,0
2008-11-06,3.0035,3.0117,2.8738,2.8819,10154,0
2008-11-07,2.8249,2.8332,2.0294,2.3215,26397,0
2008-11-10,2.1515,2.4272,1.8263,2.0294,15429,0
2008-11-11,2.2241,2.2972,1.8348,2.2323,8615,0
2008-11-12,2.2647,2.2647,1.924,2.0944,28228,0
2008-11-13,2.2566,2.2647,2.0862,2.2566,17614,0
2008-11-14,2.1186,3.434,2.1186,2.6383,76445,0
2008-11-17,2.6707,2.6707,2.4111,2.4758,3517,0
2008-11-18,2.5165,2.703,2.3541,2.3541,49939,0
2008-11-19,2.4352,2.4352,2.2079,2.2079,9425,0
2008-11-20,2.2079,2.2892,1.9076,1.9484,27666,0
2008-11-21,1.9484,2.0132,1.8673,1.8752,11579,0
2008-11-24,1.8103,1.8184,1.5427,1.8184,12003,0
2008-11-25,1.2583,1.6559,1.2583,1.6559,40960,0
2008-11-26,1.5585,2.0294,1.5504,2.0053,15866,0
2008-11-28,2.0132,2.0944,2.0053,2.0944,5541,0
2008-12-01,2.3215,2.3461,2.3055,2.3461,3818,0
2008-12-02,2.1428,2.1515,2.1024,2.1024,6591,0
2008-12-03,2.216,2.216,2.0053,2.0213,9304,0
2008-12-04,2.2566,2.2566,2.0132,2.0132,3322,0
2008-12-05,1.9562,2.0862,1.9484,2.0213,12466,0
2008-12-08,2.0294,2.0538,1.9888,2.0294,5524,0
2008-12-09,2.0862,2.1596,1.9888,1.9969,4288,0
2008-12-10,2.1186,2.1837,2.0377,2.1837,5541,0
2008-12-11,2.2647,2.533,2.0053,2.4352,19373,0
2008-12-12,2.2323,2.5896,2.0618,2.5896,10984,0
2008-12-15,2.4923,2.4923,2.1268,2.4026,2218,0
2008-12-16,2.3055,2.3866,2.3055,2.3541,4884,0
2008-12-17,2.2241,2.2809,1.9484,2.2809,10420,0
2008-12-18,2.33,2.3787,2.2809,2.3621,37591,0
2008-12-19,2.3135,2.6707,2.1837,2.2405,15060,0
2008-12-22,2.6627,2.6627,2.4352,2.4598,6898,0
2008-12-23,2.4434,2.4434,2.1919,2.4352,17383,0
2008-12-24,2.4272,2.4352,2.3949,2.3949,2893,0
2008-12-26,2.1348,2.4352,2.1186,2.4352,3994,0
2008-12-29,2.3621,2.3621,2.0862,2.0862,8745,0
2008-12-30,2.1348,2.4272,2.0862,2.419,8138,0
2008-12-31,2.3541,2.4272,2.2405,2.419,19725,0
2009-01-02,2.703,2.703,2.703,2.703,125,0
2009-01-05,2.7193,2.7436,2.3866,2.4352,1231,0
2009-01-06,2.5735,2.5735,2.4758,2.5165,369,0
2009-01-07,2.4352,2.4758,2.338,2.4352,20638,0
2009-01-08,2.3705,2.5567,2.3705,2.4598,5241,0
2009-01-09,2.5165,2.533,2.4434,2.5165,12038,0
2009-01-12,2.7193,2.7193,2.3705,2.419,12099,0
2009-01-13,2.3787,2.7436,2.2323,2.7436,42053,0
2009-01-14,3.0684,3.0684,2.5165,2.6055,7691,0
2009-01-15,3.0684,3.0684,2.5244,2.6383,4680,0
2009-01-16,2.5567,2.703,2.2566,2.3055,13784,0
2009-01-20,2.273,2.5165,2.1919,2.4352,10054,0
2009-01-21,2.4352,2.5165,2.1919,2.273,10051,0
2009-01-22,2.4272,2.4272,2.3541,2.3541,588,0
2009-01-23,2.3866,2.3866,2.2809,2.3621,1108,0
2009-01-26,2.2566,2.3949,2.1515,2.3461,29922,0
2009-01-27,2.3135,2.3135,2.0782,2.1758,2835,0
2009-01-28,2.273,2.2809,2.273,2.2809,244,0
2009-01-29,2.216,2.216,2.1106,2.1106,738,0
2009-01-30,2.1024,2.2079,1.8184,2.1596,19218,0
2009-02-02,2.1186,2.3055,2.0618,2.3055,1725,0
2009-02-03,2.2484,2.2809,2.1919,2.273,37056,0
2009-02-04,2.3461,2.3541,2.1837,2.273,9610,0
2009-02-05,2.1428,2.1428,2.1428,2.1428,369,0
2009-02-06,2.1428,2.1515,2.1428,2.1515,738,0
2009-02-09,2.0944,2.1428,2.0944,2.1428,1725,0
2009-02-10,2.1428,2.1428,2.0053,2.0053,1108,0
2009-02-11,2.0458,2.1428,2.0458,2.1428,1725,0
2009-02-13,2.0862,2.1428,1.9484,2.1428,6160,0
2009-02-19,1.9484,2.1428,1.8752,1.9157,20070,0
2009-02-20,1.9157,2.3541,1.9157,2.3541,13771,0
2009-02-23,2.3135,2.3461,2.3135,2.3461,244,0
2009-02-24,2.338,2.338,2.0458,2.0458,641,0
2009-02-25,2.3461,2.3461,2.2647,2.2647,861,0
2009-02-27,1.8263,2.1919,1.8263,2.1348,5074,0
2009-03-02,2.1106,2.1106,2.1106,2.1106,311,0
2009-03-03,2.0377,2.2892,1.8263,2.1106,9978,0
2009-03-05,2.338,2.338,2.2079,2.2079,835,0
2009-03-06,2.1999,2.216,2.1999,2.216,1210,0
2009-03-09,2.0294,2.2647,1.9076,2.2647,2523,0
2009-03-10,1.8673,1.9076,1.8673,1.9076,492,0
2009-03-11,1.8673,1.8673,1.6235,1.6235,19887,0
2009-03-12,1.6154,1.8509,1.5911,1.8263,12040,0
2009-03-13,1.8835,1.9806,1.8673,1.9806,3323,0
2009-03-16,1.9484,1.9806,1.8103,1.9806,6240,0
2009-03-17,1.9806,2.2972,1.9644,1.9806,3204,0
2009-03-18,2.1024,2.1515,1.9888,2.1515,325621,0
2009-03-19,2.1919,2.3541,2.0377,2.1999,61695,0
2009-03-20,2.1268,2.1428,2.0294,2.0294,6791,0
2009-03-23,2.1106,2.3055,1.8263,2.0782,8110,0
2009-03-24,2.2972,2.3135,2.2972,2.3135,492,0
2009-03-25,2.3135,2.3461,1.9644,2.0294,161525,0
2009-03-26,1.9888,2.1919,1.9888,2.0294,16762,0
2009-03-27,2.0294,2.1758,2.0294,2.1758,1369,0
2009-03-30,2.0377,2.3461,1.9888,2.0294,268203,0
2009-03-31,2.1024,2.1024,1.9888,2.0294,13108,0
2009-04-01,1.8835,2.0294,1.8835,2.0294,25871,0
2009-04-02,2.1024,2.2323,1.9888,2.0294,34138,0
2009-04-03,2.0944,2.0944,1.9888,2.0458,26951,0
2009-04-06,2.0294,2.0618,1.9888,1.9888,13550,0
2009-04-07,1.9888,2.1919,1.9888,2.1919,2400,0
2009-04-08,2.2647,2.2647,2.0377,2.0377,3450,0
2009-04-09,2.1596,2.1919,1.9076,2.1348,19195,0
2009-04-13,2.0458,2.0944,2.0458,2.0944,4852,0
2009-04-14,2.1106,2.1837,1.9888,2.1106,13907,0
2009-04-15,2.0053,2.0538,2.0053,2.0132,14079,0
2009-04-16,1.9969,2.0294,1.7939,2.0294,16199,0
2009-04-17,2.0699,2.0699,2.0699,2.0699,256,0
2009-04-20,2.1919,2.1919,1.9969,2.0132,17501,0
2009-04-21,2.0132,2.0132,1.9969,1.9969,3723,0
2009-04-22,2.0294,2.0294,1.9399,1.9644,3450,0
2009-04-23,1.9562,2.1106,1.9076,2.1106,5790,0
2009-04-24,2.0294,2.1919,1.9888,2.1675,32417,0
2009-04-27,2.0862,2.1596,2.0862,2.1348,5384,0
2009-04-28,2.1919,2.338,2.1919,2.338,11769,0
2009-04-29,2.3541,2.3541,2.3135,2.3541,5675,0
2009-04-30,2.3541,2.3541,2.1919,2.3135,10348,0
2009-05-01,2.3541,2.3541,2.273,2.3461,12565,0
2009-05-04,2.5002,2.5002,2.273,2.2809,12067,0
2009-05-05,2.3541,2.3949,2.2079,2.3541,46687,0
2009-05-06,2.3541,2.4352,2.33,2.3541,28025,0
2009-05-07,2.3541,2.3541,1.9484,2.1919,74241,0
2009-05-08,2.1515,2.2241,1.9888,2.0213,2218,0
2009-05-11,2.1919,2.3949,2.0538,2.3135,93093,0
2009-05-12,2.3135,2.7193,2.1758,2.1919,97596,0
2009-05-13,2.1999,2.6138,2.1999,2.4272,19175,0
2009-05-14,2.4434,2.4434,2.273,2.3541,9833,0
2009-05-15,2.2809,2.3541,2.273,2.273,7716,0
2009-05-18,2.4026,2.4111,2.3215,2.4111,3141,0
2009-05-19,2.4272,2.5896,2.4272,2.4923,16155,0
2009-05-20,2.484,3.1658,2.4758,2.9056,55414,0
2009-05-21,2.8819,2.8819,2.6383,2.6383,25640,0
2009-05-22,2.76,2.8332,2.5406,2.8332,5787,0
2009-05-26,2.6707,2.8655,2.6707,2.8655,7165,0
2009-05-27,2.9222,2.9222,2.7844,2.8819,8230,0
2009-05-28,2.9222,3.0195,2.76,2.8819,8228,0
2009-05-29,2.963,2.963,2.8572,2.8572,369,0
2009-06-01,2.8572,3.1333,2.7193,2.76,15170,0
2009-06-02,2.7193,2.7193,2.6383,2.6383,2938,0
2009-06-03,2.7355,2.841,2.7193,2.7274,1108,0
2009-06-04,2.817,2.817,2.7193,2.7193,1846,0
2009-06-05,2.841,2.841,2.6383,2.8332,8006,0
2009-06-08,2.776,2.776,2.6627,2.6627,6813,0
2009-06-09,2.6383,2.6383,2.5002,2.5165,5421,0
2009-06-10,2.5244,2.5244,2.4434,2.4434,7145,0
2009-06-11,2.5002,2.5002,2.4352,2.4758,4191,0
2009-06-12,2.4352,2.776,2.4352,2.776,7424,0
2009-06-15,2.6465,2.6789,2.4352,2.4434,7678,0
2009-06-16,2.5567,2.5567,2.4352,2.4352,4327,0
2009-06-17,2.4352,2.4598,2.4352,2.4434,3503,0
2009-06-18,2.4352,2.4434,2.4352,2.4352,8264,0
2009-06-19,2.4434,2.7193,2.4352,2.7193,8601,0
2009-06-22,2.5406,2.6055,2.4434,2.6055,3626,0
2009-06-23,2.6789,2.7114,2.484,2.484,8956,0
2009-06-24,2.5244,2.533,2.4352,2.4352,4797,0
2009-06-25,2.4598,2.6219,2.4352,2.4598,9921,0
2009-06-26,2.4352,2.484,2.4272,2.484,492,0
2009-06-29,2.4352,2.4758,2.4352,2.4758,760,0
2009-06-30,2.4758,2.5976,2.4517,2.4517,4191,0
2009-07-01,2.7193,2.8332,2.6383,2.703,9876,0
2009-07-06,2.5165,2.5165,2.5165,2.5165,582,0
2009-07-08,2.8009,2.8009,2.4434,2.4517,8145,0
2009-07-09,2.4923,2.4923,2.4352,2.4352,2095,0
2009-07-10,2.4923,2.5165,2.4923,2.5084,1776,0
2009-07-13,2.5165,2.5816,2.4352,2.4352,3388,0
2009-07-14,2.5651,2.5651,2.4026,2.4026,9850,0
2009-07-15,2.3949,2.5567,2.3866,2.5567,4458,0
2009-07-16,2.5567,2.5567,2.5567,2.5567,244,0
2009-07-17,2.4758,2.5976,2.4352,2.5976,7916,0
2009-07-20,2.5567,2.5567,2.1758,2.33,9451,0
2009-07-21,2.4026,2.5165,2.3949,2.5165,4495,0
2009-07-22,2.533,2.533,2.4352,2.4758,1838,0
2009-07-23,2.5567,2.5567,2.3787,2.5165,3134,0
2009-07-24,2.3949,2.4517,2.1675,2.4352,10291,0
2009-07-27,2.4352,2.4352,2.2647,2.3949,1637,0
2009-07-28,2.3541,2.3541,2.3541,2.3541,244,0
2009-07-29,2.3787,2.419,2.3621,2.3621,1477,0
2009-07-30,2.3949,2.533,2.3949,2.4352,3692,0
2009-07-31,2.4758,2.4758,2.4758,2.4758,1356,0
2009-08-03,2.4758,2.5816,2.4352,2.5816,15269,0
2009-08-04,2.5816,3.036,2.4352,2.6301,20860,0
2009-08-05,2.6545,2.7193,2.4758,2.7193,9373,0
2009-08-06,2.8332,2.8332,2.768,2.8009,2340,0
2009-08-07,3.036,3.2469,3.036,3.2309,110210,0
2009-08-10,3.158,3.3527,3.0929,3.2469,87214,0
2009-08-11,3.3608,3.5553,3.1496,3.4095,66507,0
2009-08-12,3.4745,3.6041,3.3447,3.4095,15854,0
2009-08-13,3.4585,3.9371,3.4502,3.7341,66810,0
2009-08-14,3.7827,4.059,3.6531,3.8155,15835,0
2009-08-17,3.775,3.8155,3.6531,3.7017,22270,0
2009-08-18,3.8803,3.9777,3.8155,3.9616,98770,0
2009-08-19,3.9858,4.059,3.9292,4.0184,7479,0
2009-08-20,4.0184,4.627,4.0184,4.3349,65942,0
2009-08-21,4.5703,4.627,4.1886,4.351,29626,0
2009-08-24,4.3671,4.4321,4.059,4.3834,57177,0
2009-08-25,4.3834,4.4648,4.3023,4.4648,8702,0
2009-08-26,4.4566,4.4892,4.3023,4.3834,51486,0
2009-08-27,4.4648,4.5867,4.4242,4.4648,29750,0
2009-08-28,4.4648,4.5781,4.4161,4.4161,27250,0
2009-08-31,4.4648,4.5052,4.3267,4.3267,37523,0
2009-09-01,4.2538,4.4242,4.1241,4.408,16231,0
2009-09-02,4.351,4.473,4.343,4.4648,14184,0
2009-09-03,4.343,4.4648,4.3023,4.4485,21518,0
2009-09-04,4.3755,4.4648,4.3755,4.4161,49489,0
2009-09-08,4.3671,4.3834,4.2376,4.2944,40963,0
2009-09-09,4.148,4.2456,4.1403,4.2215,4324,0
2009-09-10,4.1403,4.3023,4.1403,4.3023,986,0
2009-09-11,4.343,4.3834,4.148,4.3267,12510,0
2009-09-14,4.3023,4.3023,4.148,4.1643,4556,0
2009-09-15,4.1403,4.3349,4.1403,4.1403,8560,0
2009-09-16,4.1643,4.2293,4.059,4.0995,30885,0
2009-09-17,4.059,4.1886,4.059,4.059,7329,0
2009-09-18,4.0833,4.1806,4.059,4.1806,6022,0
2009-09-21,4.27,4.2944,4.1643,4.2538,7005,0
2009-09-22,4.2215,4.343,4.2215,4.2293,26109,0
2009-09-23,4.2293,4.2944,4.2293,4.27,5236,0
2009-09-24,4.3106,5.3496,4.286,5.2359,191470,0
2009-09-25,5.2278,5.6253,5.1952,5.5201,202446,0
2009-09-28,5.6825,5.7152,5.3496,5.5848,49977,0
2009-09-29,5.6012,5.8609,5.6012,5.7634,65500,0
2009-09-30,5.8289,5.9014,5.374,5.8853,32980,0
2009-10-01,5.7879,6.2098,4.895,5.2928,49914,0
2009-10-02,5.3415,5.8203,5.3415,5.6012,7467,0
2009-10-05,5.6744,6.0477,5.6012,5.8853,71634,0
2009-10-06,5.8935,5.9909,5.8853,5.8853,16768,0
2009-10-07,5.9258,5.9421,5.8853,5.8853,27538,0
2009-10-08,5.9585,6.0722,5.2846,5.6825,284078,0
2009-10-09,5.6825,6.0722,5.6825,5.9258,41139,0
2009-10-12,6.0722,6.2912,5.6825,5.9258,30069,0
2009-10-13,5.9258,6.0882,5.7231,5.9747,79071,0
2009-10-14,5.5201,6.1207,5.5201,6.0882,24615,0
2009-10-15,5.9747,6.1288,5.9585,6.0802,30688,0
2009-10-16,5.9258,6.1288,5.9258,5.9585,8428,0
2009-10-19,5.9989,6.0882,5.7392,5.7392,8507,0
2009-10-20,5.8448,6.1369,5.8448,6.0966,15869,0
2009-10-21,6.1774,6.6238,6.1692,6.6238,142811,0
2009-10-22,6.5022,6.6238,6.2346,6.486,44219,0
2009-10-23,6.6161,6.8757,6.454,6.454,28821,0
2009-10-26,6.5753,6.8513,6.5672,6.6566,34263,0
2009-10-27,6.8109,6.8109,6.6971,6.7376,3137,0
2009-10-28,6.7539,6.7783,6.6566,6.7783,168137,0
2009-10-29,6.7783,7.0867,6.7783,6.8916,42250,0
2009-10-30,7.1032,7.1032,6.7376,6.7376,14166,0
2009-11-02,6.8191,7.0137,6.7783,6.9405,31625,0
2009-11-03,6.8513,7.0052,6.8513,6.9649,2711,0
2009-11-04,7.0218,7.0461,6.8434,6.8757,4961,0
2009-11-05,6.9977,7.0461,6.8757,6.9811,6199,0
2009-11-06,6.9649,6.9977,6.9325,6.9325,6547,0
2009-11-09,6.9977,7.0461,6.7783,6.7783,22567,0
2009-11-10,7.0381,7.2572,5.7797,6.1045,130048,0
2009-11-11,6.1774,6.7701,5.8203,6.6566,23625,0
2009-11-12,6.486,6.486,5.5689,5.8529,8005,0
2009-11-13,5.8529,5.9179,5.2763,5.4794,23803,0
2009-11-16,5.4308,5.6825,5.3169,5.6825,10738,0
2009-11-17,5.6825,5.6825,5.1711,5.2115,20684,0
2009-11-18,5.3252,5.3496,5.1788,5.3169,8295,0
2009-11-19,5.4632,5.5039,5.2601,5.2846,1640,0
2009-11-20,5.2763,5.6012,5.1788,5.3983,6952,0
2009-11-23,5.4715,5.4715,5.2846,5.2846,2863,0
2009-11-24,5.1625,5.3903,5.0411,5.374,4598,0
2009-11-25,5.4877,5.4877,5.1952,5.3169,981,0
2009-11-27,5.4794,5.4794,5.3819,5.3819,613,0
2009-11-30,5.3983,5.6336,5.3659,5.3659,13845,0
2009-12-01,5.4388,5.6253,5.4065,5.6253,5818,0
2009-12-02,5.6336,5.6336,5.4065,5.4229,3578,0
2009-12-03,5.4388,5.4794,5.3983,5.3983,3092,0
2009-12-04,5.3983,5.6012,5.3577,5.4794,13299,0
2009-12-07,5.4794,5.4794,4.3267,4.5781,608201,0
2009-12-08,4.5781,4.7,4.5213,4.5945,96471,0
2009-12-09,4.5945,4.6029,4.3834,4.3834,135685,0
2009-12-10,4.5213,4.7895,4.5213,4.6677,41039,0
2009-12-11,4.7731,4.846,4.7407,4.846,25026,0
2009-12-14,4.9112,5.2115,4.9112,5.0411,32862,0
2009-12-15,5.2197,5.5201,5.2197,5.512,14074,0
2009-12-16,5.5039,5.5201,5.2763,5.3093,6776,0
2009-12-17,5.1548,5.3169,5.1548,5.2763,3141,0
2009-12-18,5.2684,5.2684,5.1548,5.2197,3422,0
2009-12-21,5.2928,5.4469,5.2359,5.3333,17124,0
2009-12-22,5.2601,5.4551,5.2601,5.3659,4536,0
2009-12-23,5.4388,5.658,5.3093,5.4955,6359,0
2009-12-24,5.4955,5.6173,5.4065,5.6173,14355,0
2009-12-28,5.5848,5.6012,5.4469,5.5689,11596,0
2009-12-29,5.5527,6.4781,5.5282,6.1451,33040,0
2009-12-30,6.2098,6.4452,6.1692,6.4291,24881,0
2009-12-31,6.3318,6.3318,6.1369,6.2507,6936,0
2010-01-04,6.2507,6.4452,6.2018,6.2667,6406,0
2010-01-05,6.2829,6.4617,6.2829,6.4617,9663,0
2010-01-06,6.4617,6.7621,6.4617,6.7621,13317,0
2010-01-07,6.7376,6.8268,6.2912,6.3965,21416,0
2010-01-08,6.5267,6.5915,6.3157,6.454,2786,0
2010-01-11,6.3479,6.486,6.2667,6.3238,8360,0
2010-01-12,6.4374,6.486,6.3888,6.3888,10473,0
2010-01-13,6.3803,6.3803,6.3318,6.3318,1642,0
2010-01-14,6.0802,6.4699,6.0802,6.3888,9450,0
2010-01-15,6.3238,6.8434,6.3238,6.8434,52353,0
2010-01-19,6.8513,6.8513,6.6971,6.6971,8377,0
2010-01-20,6.7948,6.7948,6.6646,6.6646,781,0
2010-01-21,6.7863,6.7863,6.6161,6.6566,10519,0
2010-01-22,6.6161,6.6161,6.421,6.4943,9115,0
2010-01-25,6.3075,6.3157,5.9747,6.0233,13981,0
2010-01-26,5.9421,6.0072,5.9421,5.9665,5295,0
2010-01-27,5.9421,5.9989,5.8609,5.8935,738,0
2010-01-28,6.2586,6.2586,5.4308,5.6173,4958,0
2010-01-29,5.5201,5.5201,5.5039,5.512,3570,0
2010-02-01,5.4469,5.4551,5.4145,5.4145,6385,0
2010-02-02,5.4715,5.7152,5.4469,5.5201,4215,0
2010-02-03,5.5201,5.8125,5.5201,5.7797,2960,0
2010-02-04,5.4794,5.9909,5.3169,5.9909,6579,0
2010-02-05,5.9258,5.9258,5.9258,5.9258,125,0
2010-02-08,5.7392,5.9909,5.4877,5.8203,4607,0
2010-02-09,5.5605,5.5931,5.5605,5.5931,613,0
2010-02-11,5.4469,5.5282,5.4469,5.5282,613,0
2010-02-12,5.5282,5.5931,5.5282,5.5527,5138,0
2010-02-16,5.4632,5.5039,5.1711,5.4955,15513,0
2010-02-17,5.3983,5.4955,5.1711,5.2763,15386,0
2010-02-18,5.2601,5.2684,4.9841,5.2601,15156,0
2010-02-19,5.2763,5.2763,5.0411,5.2522,4803,0
2010-02-22,5.2846,5.4715,5.2846,5.4715,1195,0
2010-02-23,5.4877,5.577,5.3169,5.5444,4822,0
2010-02-24,5.4065,5.5201,5.3007,5.4308,3450,0
2010-02-25,5.4469,5.4469,5.4388,5.4388,738,0
2010-02-26,5.3659,5.3983,5.3093,5.3983,1600,0
2010-03-01,5.3093,5.4794,5.3093,5.3415,7609,0
2010-03-02,5.3007,5.5201,5.3007,5.5201,9239,0
2010-03-03,5.3007,5.3007,5.3007,5.3007,369,0
2010-03-05,5.5039,5.5039,5.3333,5.3333,244,0
2010-03-08,5.5282,5.8692,5.5039,5.6825,17536,0
2010-03-09,5.577,5.577,5.3577,5.5605,6205,0
2010-03-10,5.3093,5.3169,4.3834,4.6593,240058,0
2010-03-11,4.6593,4.8624,4.6593,4.7407,32475,0
2010-03-12,4.7976,5.0735,4.6839,4.9355,61289,0
2010-03-15,4.9924,5.1385,4.8706,5.0331,28885,0
2010-03-16,5.106,5.374,5.106,5.374,12691,0
2010-03-17,5.3903,5.5605,5.3819,5.512,20591,0
2010-03-18,5.512,5.6336,5.2763,5.4229,77163,0
2010-03-19,5.5201,5.6825,5.4065,5.6825,10603,0
2010-03-22,5.6825,5.7961,5.6825,5.7634,23995,0
2010-03-23,5.8367,5.8367,5.6744,5.7634,18536,0
2010-03-24,5.6253,5.8367,5.6253,5.8367,8864,0
2010-03-25,5.8367,5.8367,5.4877,5.5527,90512,0
2010-03-26,5.5931,5.8367,5.2763,5.4794,155609,0
2010-03-29,5.7472,5.7879,5.4794,5.7066,9133,0
2010-03-30,5.7066,5.8448,5.7066,5.7392,6482,0
2010-03-31,5.4955,5.6659,5.1548,5.512,67453,0
2010-04-01,5.3983,5.3983,4.7815,4.9275,119010,0
2010-04-05,4.9355,5.1142,4.9355,5.0411,18133,0
2010-04-06,5.0816,5.1625,5.0002,5.1385,29370,0
2010-04-07,5.0898,5.2034,5.0411,5.1142,17971,0
2010-04-08,5.1952,5.2522,4.9924,5.0735,15981,0
2010-04-09,4.9275,5.4065,4.846,5.1142,8866,0
2010-04-12,5.0575,5.2763,5.0575,5.2197,12428,0
2010-04-13,5.1625,5.3903,5.1304,5.2522,20487,0
2010-04-14,5.2684,5.4551,5.2684,5.2763,9520,0
2010-04-15,5.2763,5.3577,5.2763,5.2763,8516,0
2010-04-16,5.3577,5.4388,5.3577,5.4308,17157,0
2010-04-19,5.4469,5.4551,5.2763,5.3903,6838,0
2010-04-20,5.3577,5.4551,5.1221,5.4551,27623,0
2010-04-21,5.2115,5.4794,5.2115,5.4632,3971,0
2010-04-22,5.5931,5.6659,5.3169,5.3169,10379,0
2010-04-23,5.2816,5.5597,5.2816,5.519,7825,0
2010-04-26,5.5444,5.6659,5.5201,5.5689,35118,0
2010-04-27,5.6415,5.6415,5.5444,5.5605,8683,0
2010-04-28,5.6659,5.6659,5.2928,5.3983,13946,0
2010-04-29,5.5444,5.5444,5.4308,5.5039,2340,0
2010-04-30,5.4145,5.5039,5.4065,5.4065,986,0
2010-05-03,5.3903,5.6659,5.3903,5.5365,24021,0
2010-05-04,5.512,5.512,5.3169,5.3169,6581,0
2010-05-05,5.3007,5.3252,5.1142,5.1142,31779,0
2010-05-06,5.1142,5.1221,4.4405,4.7895,154544,0
2010-05-07,4.7895,5.0735,4.7895,4.8787,20447,0
2010-05-10,4.903,5.0816,4.5781,5.0249,16892,0
2010-05-11,5.0816,5.0816,4.343,4.7895,85409,0
2010-05-12,4.7489,4.8706,4.7489,4.822,7404,0
2010-05-13,4.692,4.7815,4.6434,4.7815,2340,0
2010-05-14,4.4485,4.7653,4.4485,4.627,3390,0
2010-05-17,4.5622,4.895,4.5622,4.7489,33937,0
2010-05-18,4.6756,4.8299,4.554,4.7489,4894,0
2010-05-19,4.7084,4.8381,4.5458,4.627,3900,0
2010-05-20,4.5945,4.6107,4.2619,4.5458,97943,0
2010-05-21,4.3186,4.635,4.3106,4.4648,5511,0
2010-05-24,4.473,4.5622,4.4648,4.5052,2879,0
2010-05-25,4.3834,4.6107,4.3023,4.5052,22690,0
2010-05-26,4.6107,4.6187,4.473,4.473,2095,0
2010-05-27,4.5376,4.6593,4.473,4.6187,11707,0
2010-05-28,4.5867,4.96,4.5703,4.8706,30233,0
2010-06-01,4.627,4.7895,4.627,4.7895,492,0
2010-06-02,4.627,4.6839,4.4809,4.6434,6475,0
2010-06-03,4.5458,4.5945,4.3267,4.5458,11773,0
2010-06-04,4.5052,4.5458,4.5052,4.5052,5853,0
2010-06-07,4.473,4.4892,4.4485,4.4485,4324,0
2010-06-08,4.4242,4.4648,4.4242,4.4242,6406,0
2010-06-09,4.3023,4.4566,4.3023,4.4566,3450,0
2010-06-10,4.4648,5.2684,4.343,4.7895,9266,0
2010-06-11,4.4242,4.6593,4.4242,4.5703,4243,0
2010-06-14,4.5458,4.5458,4.473,4.5052,7763,0
2010-06-15,4.7489,4.7489,4.5376,4.5781,613,0
2010-06-16,4.846,4.8624,4.5213,4.5213,1841,0
2010-06-17,4.5296,4.5376,4.3186,4.3834,9413,0
2010-06-18,4.5703,4.5781,4.3834,4.4242,5362,0
2010-06-21,4.5376,4.5458,4.343,4.343,3450,0
2010-06-22,4.343,4.3834,4.2215,4.2376,17985,0
2010-06-23,4.2619,4.27,4.2215,4.2619,15848,0
2010-06-24,4.2293,4.3106,4.2215,4.3023,7514,0
2010-06-25,4.286,4.4809,4.2619,4.3023,8967,0
2010-06-28,4.213,4.286,4.213,4.286,1499,0
2010-06-29,4.3593,4.3593,3.9858,4.1725,17124,0
2010-06-30,4.1351,4.1436,3.7722,3.9785,36565,0
2010-07-01,3.9616,3.9777,3.8476,3.8558,2724,0
2010-07-02,3.8232,3.864,3.8155,3.8155,13957,0
2010-07-06,3.7911,3.7911,3.6774,3.7341,3323,0
2010-07-07,3.6611,3.6611,3.4418,3.6205,15186,0
2010-07-08,3.9044,3.9044,3.6531,3.6531,5913,0
2010-07-09,3.6933,3.9127,3.6933,3.864,918,0
2010-07-12,3.8155,3.8881,3.5148,3.5148,6560,0
2010-07-13,3.7181,3.7181,3.304,3.4988,18704,0
2010-07-14,3.5473,3.637,3.5393,3.5393,4329,0
2010-07-15,3.8964,3.9127,3.5801,3.5801,3762,0
2010-07-16,3.6448,3.6448,3.3365,3.531,11751,0
2010-07-19,3.6205,3.6205,3.369,3.4258,17952,0
2010-07-20,3.4906,3.5717,3.4906,3.5717,2218,0
2010-07-21,3.6531,3.6531,3.369,3.369,7359,0
2010-07-22,3.4745,3.4745,3.2715,3.377,9756,0
2010-07-23,3.2877,3.3851,3.2469,3.2877,11597,0
2010-07-26,3.377,3.6041,3.377,3.531,6160,0
2010-07-27,3.4502,3.4585,3.2551,3.304,7775,0
2010-07-28,3.3527,3.5717,3.3365,3.4258,5540,0
2010-07-29,3.5148,3.775,3.4502,3.7259,19586,0
2010-07-30,3.7587,3.9127,3.5717,3.8155,14669,0
2010-08-02,3.9292,4.01,3.9292,4.01,10473,0
2010-08-03,4.01,4.1886,3.9858,4.0995,5416,0
2010-08-04,4.1403,4.2456,4.0184,4.1806,4994,0
2010-08-05,4.286,4.3023,4.0833,4.1403,7007,0
2010-08-06,4.2619,4.2619,4.1153,4.1153,9111,0
2010-08-09,4.2538,4.2619,3.9454,3.9454,11419,0
2010-08-10,4.3186,4.4809,4.1806,4.2619,15354,0
2010-08-11,4.27,4.286,3.9939,4.1643,13613,0
2010-08-12,3.8232,4.2619,3.8232,4.1077,9731,0
2010-08-13,4.0995,4.1725,4.0995,4.1563,2289,0
2010-08-16,4.213,4.3917,3.9858,4.1806,10084,0
2010-08-17,4.2293,4.3834,4.2293,4.3023,17001,0
2010-08-18,4.351,4.3917,4.1241,4.1241,6259,0
2010-08-19,4.1241,4.1241,3.9292,4.1241,8747,0
2010-08-20,4.1241,4.4242,4.0833,4.4242,8640,0
2010-08-23,4.4242,4.5052,4.2619,4.5052,5589,0
2010-08-24,4.4648,4.5052,4.1886,4.4161,14172,0
2010-08-25,4.2781,4.286,4.0426,4.059,5403,0
2010-08-26,4.0261,4.27,4.0184,4.0184,5768,0
2010-08-27,4.1318,4.5052,4.1318,4.3349,17120,0
2010-08-30,4.1967,4.4321,4.1967,4.213,8732,0
2010-08-31,4.2416,4.3317,4.0613,4.2251,10821,0
2010-09-01,4.2215,4.2781,4.1725,4.27,22325,0
2010-09-02,4.5052,4.6677,4.4566,4.4566,4634,0
2010-09-03,4.4648,4.4648,4.3186,4.4648,9612,0
2010-09-07,4.6677,4.6677,4.351,4.635,1972,0
2010-09-08,4.4485,4.627,4.4485,4.6029,1125,0
2010-09-09,4.6677,4.7165,4.3834,4.3834,12849,0
2010-09-10,4.4566,4.8058,4.3834,4.7976,3720,0
2010-09-13,4.7,4.822,4.3834,4.3917,12047,0
2010-09-14,4.4405,4.6756,4.3917,4.6756,6795,0
2010-09-15,4.5622,4.627,4.4242,4.627,8843,0
2010-09-16,4.627,4.627,4.4648,4.5458,2958,0
2010-09-17,4.4648,4.4809,4.3917,4.4809,12503,0
2010-09-20,4.4809,4.5458,4.473,4.497,93063,0
2010-09-21,4.5458,4.822,4.3917,4.5135,16410,0
2010-09-22,4.6029,4.8299,4.5135,4.8299,7417,0
2010-09-23,4.6593,4.757,4.5867,4.7084,2201,0
2010-09-24,4.4892,4.7815,4.343,4.6677,5997,0
2010-09-27,4.6677,4.6677,4.4161,4.4161,861,0
2010-09-28,4.4405,4.5703,4.4405,4.5703,384,0
2010-09-29,4.4892,4.4892,4.3755,4.3917,8135,0
2010-09-30,4.6428,4.7,4.52,4.5933,3923,0
2010-10-01,4.8299,4.8299,4.4648,4.4648,23797,0
2010-10-04,4.5135,4.6434,4.473,4.5135,13638,0
2010-10-05,4.4809,4.5867,4.4648,4.5622,10967,0
2010-10-06,4.4892,4.4892,4.4648,4.4648,14905,0
2010-10-07,4.4648,4.5052,4.4648,4.5052,1108,0
2010-10-08,4.4809,4.4809,4.3834,4.3834,4448,0
2010-10-11,4.473,4.6677,4.4648,4.4648,13940,0
2010-10-12,4.4648,4.5135,4.4648,4.4648,6528,0
2010-10-13,4.4648,4.4809,4.4405,4.473,3818,0
2010-10-14,4.4485,4.4485,4.4405,4.4405,5790,0
2010-10-18,4.5052,4.5052,4.473,4.473,6990,0
2010-10-20,4.4809,4.4809,4.4405,4.4405,506,0
2010-10-21,4.5458,4.5458,4.4648,4.4648,2903,0
2010-10-22,4.4648,4.5458,4.4648,4.5458,3013,0
2010-10-25,4.473,4.5296,4.473,4.473,4300,0
2010-10-26,4.4405,4.5296,4.4242,4.4405,4352,0
2010-10-27,4.4648,4.4648,4.4161,4.4161,6259,0
2010-10-28,4.4161,4.4161,4.3671,4.3755,3080,0
2010-10-29,4.38,4.38,4.3717,4.3717,738,0
2010-11-01,4.3755,4.4321,4.3755,4.3917,2092,0
2010-11-02,4.3755,4.3755,4.3755,4.3755,284,0
2010-11-03,4.3998,4.554,4.3998,4.554,5672,0
2010-11-04,4.5781,4.757,4.5296,4.5296,20279,0
2010-11-05,4.4242,4.6029,4.1077,4.4648,87513,0
2010-11-08,4.408,4.4648,4.1967,4.408,63437,0
2010-11-09,4.3834,4.3834,4.1967,4.2293,10460,0
2010-11-10,4.2944,4.4648,4.2944,4.3917,5647,0
2010-11-11,4.4566,4.4566,4.3834,4.3834,861,0
2010-11-12,4.2619,4.4566,4.059,4.1725,17565,0
2010-11-15,4.2215,4.2293,4.1403,4.1563,9850,0
2010-11-16,4.2619,4.2619,4.1403,4.2215,6502,0
2010-11-17,4.2456,4.2456,3.6448,3.6531,83350,0
2010-11-18,3.7505,3.8558,3.7259,3.7341,44052,0
2010-11-19,3.7666,4.059,3.7666,3.872,10121,0
2010-11-22,3.8476,4.01,3.8155,3.8155,12194,0
2010-11-23,3.8396,3.8396,3.6774,3.6933,24438,0
2010-11-24,3.7666,4.0343,3.7422,3.7422,16954,0
2010-11-29,3.8558,3.8881,3.7827,3.8881,18311,0
2010-11-30,3.9795,3.9795,3.8648,3.9795,66073,0
2010-12-01,4.0505,4.059,4.0184,4.059,38073,0
2010-12-02,4.0995,4.1403,4.0995,4.1403,4283,0
2010-12-03,4.148,4.1643,4.1403,4.1643,5114,0
2010-12-06,4.2376,4.2538,4.1403,4.2538,1470,0
2010-12-07,4.1806,4.3106,4.1806,4.3106,373,0
2010-12-08,4.3349,4.3349,4.0995,4.3023,3061,0
2010-12-09,4.2944,4.3023,4.1806,4.1806,7823,0
2010-12-10,4.2456,4.2456,4.1806,4.2049,3677,0
2010-12-13,4.2215,4.3023,4.2215,4.2215,4208,0
2010-12-14,4.3023,4.3023,4.1403,4.1403,869,0
2010-12-15,4.2293,4.2619,4.1967,4.2619,2775,0
2010-12-16,4.1886,4.1886,4.1806,4.1806,1010,0
2010-12-17,4.2376,4.2619,4.1886,4.1967,1231,0
2010-12-20,4.2293,4.2619,4.2215,4.2215,2587,0
2010-12-21,4.2215,4.2538,4.2215,4.2538,5235,0
2010-12-22,4.3023,4.4648,4.3023,4.4648,4957,0
2010-12-27,4.2456,4.2456,3.7827,4.1241,15595,0
2010-12-28,4.0343,4.0916,3.9858,4.0916,5966,0
2010-12-29,4.0608,4.1519,4.0608,4.1519,6174,0
2010-12-30,4.193,4.3084,4.0775,4.3001,35585,0
2010-12-31,4.1875,4.3054,4.1792,4.2548,5297,0
2011-01-03,4.2619,4.2944,4.1806,4.2944,1164,0
2011-01-04,4.0343,4.27,4.0343,4.2619,1356,0
2011-01-05,4.3349,4.343,4.059,4.2619,5026,0
2011-01-06,4.2781,4.3023,4.2781,4.3023,2001,0
2011-01-07,4.3023,4.343,4.3023,4.343,2752,0
2011-01-10,4.408,4.408,4.343,4.343,8672,0
2011-01-11,4.4485,4.4566,4.4485,4.4566,244,0
2011-01-12,4.4648,4.4648,4.343,4.343,1624,0
2011-01-13,4.4648,4.4648,4.343,4.4485,2111,0
2011-01-18,4.2376,4.3267,4.1241,4.1403,5384,0
2011-01-19,4.1563,4.4566,4.1563,4.1967,3796,0
2011-01-20,4.1563,4.2215,4.1318,4.1806,7035,0
2011-01-21,4.213,4.213,4.1563,4.2049,5298,0
2011-01-24,4.213,4.213,4.1725,4.1725,1470,0
2011-01-25,4.213,4.343,4.2049,4.2619,7265,0
2011-01-26,4.3349,4.343,4.2619,4.2619,3883,0
2011-01-27,4.2619,4.343,4.2619,4.343,1342,0
2011-01-28,4.2619,4.4405,4.2619,4.343,3288,0
2011-01-31,4.3392,4.44,4.2717,4.44,9748,0
2011-02-01,4.4648,4.4648,4.3186,4.4566,7256,0
2011-02-02,4.4242,4.5052,4.4242,4.4648,6281,0
2011-02-03,4.5052,4.5052,4.4242,4.4648,2340,0
2011-02-04,4.497,4.5135,4.2293,4.3023,4323,0
2011-02-07,4.2456,4.5052,4.2456,4.5052,413,0
2011-02-08,4.4566,4.497,4.2781,4.4892,2432,0
2011-02-09,4.6107,4.6107,4.3834,4.408,13601,0
2011-02-10,4.4161,4.6677,4.4161,4.4161,5426,0
2011-02-11,4.4809,4.4809,4.3267,4.3267,3300,0
2011-02-14,4.3671,4.3671,4.1563,4.2215,9138,0
2011-02-15,4.2456,4.343,4.2456,4.343,244,0
2011-02-16,4.351,4.351,4.1806,4.1806,444,0
2011-02-17,4.1563,4.3023,4.148,4.2619,33362,0
2011-02-18,4.1643,4.3349,4.1643,4.3349,16944,0
2011-02-22,4.27,4.3023,4.1967,4.2376,7762,0
2011-02-23,4.2456,4.2619,4.1806,4.2619,10957,0
2011-02-24,4.2049,4.2376,4.1886,4.2049,13703,0
2011-02-25,4.2376,4.2619,4.1643,4.2538,14721,0
2011-02-28,4.3415,4.3497,4.2757,4.2839,11878,0
2011-03-01,4.2986,4.3804,4.2334,4.2986,9318,0
2011-03-02,4.2577,4.266,4.2088,4.2577,15398,0
2011-03-03,4.3398,4.4379,4.2497,4.2577,29435,0
2011-03-04,4.2619,4.4161,4.2376,4.3593,26684,0
2011-03-07,4.3593,4.5867,4.3023,4.5052,30466,0
2011-03-08,5.2763,5.9258,5.2763,5.5689,303039,0
2011-03-09,5.6415,5.6825,5.1142,5.2763,89402,0
2011-03-10,5.2079,5.6008,5.118,5.519,121806,0
2011-03-11,5.2981,5.5926,5.2898,5.519,19438,0
2011-03-14,5.5201,5.6173,5.5201,5.5605,34908,0
2011-03-15,5.3007,5.6825,5.2684,5.6659,80364,0
2011-03-16,5.7634,5.8935,5.6659,5.8609,95078,0
2011-03-17,5.9528,6.0099,5.6746,5.789,41596,0
2011-03-18,5.8547,5.8873,5.6746,5.781,53932,0
2011-03-21,5.8629,5.8958,5.6251,5.781,84910,0
2011-03-22,5.4863,5.7972,5.2321,5.65,61676,0
2011-03-23,5.6415,5.6415,5.519,5.609,29824,0
2011-03-24,5.5597,5.609,5.5517,5.5597,10965,0
2011-03-25,5.5108,5.5762,5.4698,5.5597,16540,0
2011-03-28,5.609,5.6581,5.609,5.65,6139,0
2011-03-29,5.6992,5.7731,5.6581,5.7731,22026,0
2011-03-30,5.609,6.0346,5.609,5.9368,89966,0
2011-03-31,5.9369,6.0042,5.8526,5.9369,14228,0
2011-04-01,6.0346,6.1739,5.8958,6.1739,24219,0
2011-04-04,6.1823,6.2068,6.0183,6.166,22556,0
2011-04-05,6.1165,6.2232,6.0346,6.0839,12825,0
2011-04-06,6.1165,6.1902,6.0676,6.1084,5521,0
2011-04-07,6.2232,6.2232,5.7401,5.9039,12738,0
2011-04-08,5.8709,6.0755,5.6992,5.6992,19725,0
2011-04-11,5.7157,5.9694,5.519,5.9282,26617,0
2011-04-12,5.9368,5.9368,5.8139,5.8873,5618,0
2011-04-13,5.8547,5.8547,5.5517,5.8217,14288,0
2011-04-14,5.8054,5.8139,5.6912,5.7972,9677,0
2011-04-15,5.7321,5.748,5.3715,5.4287,86394,0
2011-04-18,5.4287,5.4863,5.1832,5.2242,27338,0
2011-04-19,5.1751,5.3225,5.0931,5.1995,21749,0
2011-04-20,5.2242,5.3141,4.7659,5.118,73192,0
2011-04-21,5.011,5.0685,4.8883,5.0358,24948,0
2011-04-25,5.0358,5.0685,4.9786,5.0685,9428,0
2011-04-26,5.0685,5.0685,4.9132,4.9622,28053,0
2011-04-27,4.9705,5.0685,4.9705,5.011,6637,0
2011-04-28,5.0601,5.2898,5.0437,5.2898,18440,0
2011-04-29,5.1716,5.2809,4.919,5.1716,104844,0
2011-05-02,5.1587,5.1587,4.9949,5.0931,4410,0
2011-05-03,5.0931,5.2816,4.9786,4.9949,18159,0
2011-05-04,5.003,5.1587,4.9786,5.1422,7205,0
2011-05-05,5.2321,5.2321,5.1341,5.1422,1772,0
2011-05-06,5.1668,5.1668,5.0358,5.0767,19740,0
2011-05-09,5.1587,5.2407,5.0685,5.1832,46774,0
2011-05-10,5.1832,5.3225,5.1832,5.3061,43648,0
2011-05-11,4.9541,5.1668,4.7983,5.085,113647,0
2011-05-12,5.1341,5.2485,5.0358,5.1587,19247,0
2011-05-13,5.1668,5.2569,5.118,5.2569,39118,0
2011-05-16,5.2407,5.2898,5.1751,5.2485,25913,0
2011-05-17,5.2651,5.4863,5.2651,5.3306,27314,0
2011-05-18,5.3306,5.3635,5.3141,5.3141,1955,0
2011-05-19,5.3959,5.9202,5.1094,5.6008,31962,0
2011-05-20,5.6171,5.6171,5.6008,5.6171,6492,0
2011-05-23,5.838,5.838,5.6008,5.7238,13277,0
2011-05-24,5.7157,5.7321,5.6008,5.6008,10764,0
2011-05-25,5.6008,5.8299,5.6008,5.8299,40551,0
2011-05-26,5.8217,5.8299,5.6912,5.7321,2440,0
2011-05-27,5.748,5.748,5.6251,5.6251,2344,0
2011-05-31,5.6792,5.7122,5.6123,5.7039,4287,0
2011-06-01,5.6008,5.6581,5.6008,5.6581,3394,0
2011-06-02,5.6992,5.6992,5.609,5.6171,4640,0
2011-06-03,5.609,5.609,5.3959,5.4616,14501,0
2011-06-06,5.4616,5.568,5.4616,5.4863,1724,0
2011-06-07,5.5714,5.588,5.5053,5.5053,5791,0
2011-06-08,5.4312,5.6292,5.423,5.497,7204,0
2011-06-09,5.5464,5.6045,5.4888,5.5464,4640,0
2011-06-10,5.5714,5.5714,5.4724,5.5551,8930,0
2011-06-13,5.568,5.568,5.4778,5.5026,5180,0
2011-06-14,5.519,5.5354,5.4698,5.4863,11615,0
2011-06-15,5.4863,5.4943,5.4616,5.4616,8427,0
2011-06-16,5.5464,5.5464,5.4395,5.4475,6278,0
2011-06-17,5.5221,5.6951,5.423,5.6377,9250,0
2011-06-20,5.6538,5.6623,5.5464,5.5464,6226,0
2011-06-21,5.6127,5.6538,5.5053,5.6538,5626,0
2011-06-22,5.6704,5.7117,5.6212,5.6951,14321,0
2011-06-23,5.7034,5.7199,5.6623,5.6951,4750,0
2011-06-24,5.7199,5.7199,5.5551,5.5551,13906,0
2011-06-27,5.6212,5.6538,5.6045,5.6538,3331,0
2011-06-28,5.6127,5.6538,5.6127,5.6538,11076,0
2011-06-29,5.6212,5.6623,5.6212,5.6538,6786,0
2011-06-30,5.6422,5.6592,5.5751,5.6592,16577,0
2011-07-05,5.7034,5.7034,5.6623,5.6623,603,0
2011-07-06,5.6538,5.7199,5.6538,5.7117,23156,0
2011-07-07,5.6951,5.7034,5.687,5.687,2546,0
2011-07-08,5.6951,5.753,5.6127,5.687,50602,0
2011-07-11,5.6789,5.7695,5.6127,5.7695,17092,0
2011-07-12,5.687,5.7199,5.6212,5.7199,7208,0
2011-07-13,5.6212,5.7117,5.6127,5.6951,4806,0
2011-07-14,5.6951,5.7281,5.6538,5.7281,3955,0
2011-07-18,5.6538,5.7199,5.6127,5.7117,18403,0
2011-07-19,5.7199,5.819,5.7199,5.7363,20524,0
2011-07-20,5.6789,5.8768,5.6538,5.7363,2905,0
2011-07-21,5.6538,5.6538,5.6538,5.6538,1213,0
2011-07-22,5.6623,5.7034,5.6538,5.6623,11611,0
2011-07-25,5.6538,5.6538,5.497,5.5299,9702,0
2011-07-26,5.6209,5.6209,5.4043,5.4876,17981,0
2011-07-27,5.5464,5.6045,5.4724,5.4805,4072,0
2011-07-28,5.4888,5.4888,5.3814,5.4146,17383,0
2011-07-29,5.3793,5.4291,5.2711,5.3459,18144,0
2011-08-01,5.2742,5.2742,4.6554,4.8862,126895,0
2011-08-02,4.7713,4.9547,4.6881,4.7381,56324,0
2011-08-03,4.7873,4.7873,4.5477,4.6306,20959,0
2011-08-04,4.6306,4.7953,4.2094,4.7953,41049,0
2011-08-05,4.9111,4.9524,4.3332,4.8534,48007,0
2011-08-08,4.3084,4.5809,4.2094,4.5809,43560,0
2011-08-09,4.721,4.8369,4.6883,4.7873,84371,0
2011-08-10,4.9607,5.0349,4.7131,4.7131,66215,0
2011-08-11,4.6471,4.9688,4.6471,4.9111,40559,0
2011-08-12,5.0927,5.1012,4.7047,4.9524,7865,0
2011-08-15,5.0597,5.2742,5.0597,5.2742,37856,0
2011-08-16,5.2415,5.2415,5.0429,5.1091,24634,0
2011-08-17,5.1091,5.1919,5.0349,5.0762,17332,0
2011-08-18,5.0349,5.0349,4.721,4.8369,12023,0
2011-08-19,4.7953,4.9524,4.7294,4.9276,53445,0
2011-08-22,4.9854,5.0679,4.9772,4.9772,1268,0
2011-08-23,5.0017,5.0429,4.8947,4.8947,8665,0
2011-08-24,4.8947,5.0017,4.8119,4.8204,16118,0
2011-08-25,4.8119,4.8862,4.7463,4.7873,6420,0
2011-08-26,4.9524,4.9524,4.7953,4.8698,18131,0
2011-08-29,4.9192,4.9276,4.8448,4.8448,6652,0
2011-08-30,4.8285,5.0349,4.8285,4.9854,13269,0
2011-08-31,4.9864,5.3482,4.9276,5.0873,15220,0
2011-09-01,5.1752,5.1835,5.0266,5.0679,4483,0
2011-09-02,4.9697,5.037,4.9528,4.9613,8673,0
2011-09-06,4.988,5.0295,4.9547,5.0295,5452,0
2011-09-07,5.1624,5.1791,4.9547,4.9547,17855,0
2011-09-08,4.9714,4.9714,4.8712,4.8712,9569,0
2011-09-09,4.8214,4.8296,4.788,4.788,4241,0
2011-09-12,4.8119,4.9192,4.7953,4.8698,4605,0
2011-09-13,4.8862,4.9854,4.8119,4.9111,10758,0
2011-09-14,4.9854,5.1012,4.9854,5.1012,4312,0
2011-09-15,5.134,5.7363,4.9607,5.0679,21577,0
2011-09-16,5.1791,5.3793,5.1791,5.3709,7330,0
2011-09-19,5.3155,5.3155,5.0762,5.1835,8429,0
2011-09-20,5.1959,5.321,5.0795,5.1213,4723,0
2011-09-21,5.0878,5.3126,5.0127,5.3126,1634,0
2011-09-22,5.321,5.321,4.7466,4.9547,18715,0
2011-09-23,4.938,5.1712,4.8296,5.0212,10196,0
2011-09-26,5.0962,5.2877,5.0878,5.2211,4417,0
2011-09-27,5.2127,5.2127,5.1378,5.1791,4117,0
2011-09-28,4.9961,4.9961,4.988,4.988,238,0
2011-09-29,5.0381,5.0712,4.988,5.0381,8023,0
2011-09-30,4.9875,5.0299,4.9875,5.0215,962,0
2011-10-03,5.0046,5.0127,4.6799,4.788,12609,0
2011-10-04,4.6799,4.788,4.6217,4.788,4204,0
2011-10-05,4.5633,4.9213,4.555,4.7047,8636,0
2011-10-06,4.6632,4.7297,4.555,4.6632,4262,0
2011-10-07,4.7961,4.9298,4.788,4.8545,13004,0
2011-10-10,4.9961,4.9961,4.7797,4.988,2221,0
2011-10-11,4.938,5.2044,4.938,5.0878,962,0
2011-10-12,5.1045,5.1045,4.8296,4.9547,5272,0
2011-10-13,4.863,4.863,4.7713,4.8545,2583,0
2011-10-14,4.9298,4.9298,4.5966,4.8129,4867,0
2011-10-17,4.8296,5.0381,4.7466,4.7466,16882,0
2011-10-18,4.763,4.7797,4.5966,4.7212,4226,0
2011-10-19,4.7297,4.7297,4.7047,4.7047,1684,0
2011-10-20,4.6632,4.6632,4.5966,4.6632,12163,0
2011-10-21,4.6632,4.9714,4.605,4.8545,11769,0
2011-10-24,4.8047,4.9298,4.8047,4.8129,7856,0
2011-10-25,4.7961,4.8379,4.6715,4.8379,2690,0
2011-10-26,4.8379,4.8379,4.7381,4.8214,2039,0
2011-10-27,4.8379,4.8712,4.7546,4.7546,8297,0
2011-10-31,4.826,4.9194,4.6478,4.8176,7426,0
2011-11-01,4.7132,4.7132,4.6881,4.7132,4503,0
2011-11-02,4.605,4.7212,4.5966,4.7212,1289,0
2011-11-03,4.7132,4.9714,4.7047,4.863,19398,0
2011-11-04,4.8267,4.9697,4.7847,4.8017,10929,0
2011-11-07,5.6625,5.6625,4.5966,5.3709,50579,0
2011-11-08,5.3459,5.3709,4.405,4.6466,30006,0
2011-11-09,4.4966,4.788,4.4133,4.6632,37596,0
2011-11-10,4.7297,4.7297,4.5966,4.6632,5248,0
2011-11-11,4.6799,4.6966,4.6799,4.6799,480,0
2011-11-14,4.7047,4.863,4.7047,4.8214,3153,0
2011-11-15,4.9547,4.9547,4.6881,4.6881,6028,0
2011-11-16,4.8129,4.9213,4.788,4.9132,79597,0
2011-11-17,4.8379,4.9045,4.8296,4.8296,2283,0
2011-11-18,4.863,4.863,4.8545,4.8545,8586,0
2011-11-21,4.9132,4.9547,4.8379,4.9547,17751,0
2011-11-22,4.9462,5.0462,4.8712,4.8963,25926,0
2011-11-23,4.7961,5.0381,4.7961,4.8878,14994,0
2011-11-28,4.8296,4.9298,4.7961,4.9298,3085,0
2011-11-29,4.8963,4.9797,4.8963,4.9797,11169,0
2011-11-30,5.0387,5.0387,4.945,4.9536,3352,0
2011-12-01,4.9547,4.9629,4.863,4.863,17058,0
2011-12-05,4.9547,4.9547,4.8963,4.9132,3883,0
2011-12-06,4.919,4.9949,4.919,4.9949,2304,0
2011-12-07,4.9697,4.9782,4.9107,4.9107,1924,0
2011-12-08,4.8855,4.8855,4.8772,4.8772,5704,0
2011-12-09,4.9276,4.9949,4.8017,4.9864,10429,0
2011-12-12,4.8047,4.8461,4.7961,4.8379,1442,0
2011-12-13,4.8379,4.8461,4.7961,4.7961,5257,0
2011-12-14,4.8047,4.8047,4.7961,4.7961,1202,0
2011-12-15,4.7546,4.7546,4.6632,4.6715,2216,0
2011-12-16,4.6922,4.7763,4.4567,4.7509,48932,0
2011-12-19,4.7212,4.9045,4.6632,4.8214,24116,0
2011-12-20,4.8689,4.8689,4.6249,4.6922,4618,0
2011-12-21,4.7426,4.7763,4.667,4.7172,4683,0
2011-12-23,4.7509,4.919,4.7003,4.7931,29627,0
2011-12-27,4.7172,4.8939,4.709,4.709,5739,0
2011-12-28,4.7003,4.8437,4.7003,4.709,2853,0
2011-12-29,4.7931,4.8689,4.6249,4.6249,14289,0
2011-12-30,4.8097,4.8604,4.6081,4.667,20157,0
2012-01-03,4.709,4.8772,4.667,4.8689,9407,0
2012-01-04,4.8689,4.8772,4.667,4.7595,7361,0
2012-01-05,4.7847,4.8097,4.709,4.768,8881,0
2012-01-06,4.6752,4.7595,4.667,4.7595,1784,0
2012-01-09,4.709,4.852,4.709,4.8017,5317,0
2012-01-10,4.852,5.1296,4.7931,4.8855,6661,0
2012-01-11,4.9107,4.9276,4.8604,4.8772,3145,0
2012-01-12,4.8772,4.8772,4.667,4.7931,34731,0
2012-01-13,4.7343,4.8604,4.7343,4.852,6177,0
2012-01-17,4.8772,4.8772,4.8689,4.8772,3501,0
2012-01-18,4.8437,4.8939,4.8437,4.8772,9179,0
2012-01-19,4.9107,4.9107,4.7931,4.8097,10467,0
2012-01-20,4.8855,4.8855,4.8267,4.8353,3567,0
2012-01-23,4.8855,4.8855,4.8017,4.8689,4471,0
2012-01-24,4.8689,4.8689,4.7931,4.7931,4618,0
2012-01-25,4.8017,4.9613,4.8017,4.9613,1546,0
2012-01-26,4.8267,4.8267,4.7763,4.7763,2735,0
2012-01-27,4.8097,4.8689,4.8097,4.8097,1214,0
2012-01-31,4.8007,4.8515,4.792,4.8515,7213,0
2012-02-01,4.7847,4.9613,4.7847,4.9613,8348,0
2012-02-02,4.9023,4.9023,4.8353,4.8353,12358,0
2012-02-03,4.8689,4.9613,4.8353,4.919,4460,0
2012-02-06,4.9446,5.0033,4.9446,4.9782,5549,0
2012-02-07,4.9361,4.9782,4.9361,4.9782,18125,0
2012-02-08,4.9697,4.9782,4.9613,4.9613,3843,0
2012-02-10,4.9782,5.2892,4.9782,5.0452,5631,0
2012-02-13,5.0789,5.0873,4.9446,5.0789,2157,0
2012-02-14,4.9949,5.2303,4.9949,5.0706,2329,0
2012-02-15,5.0116,5.037,5.0033,5.0033,714,0
2012-02-16,5.0202,5.0789,5.0033,5.0116,1546,0
2012-02-17,5.0706,5.0789,5.0452,5.0452,3330,0
2012-02-21,5.2809,5.2809,5.0452,5.0536,2521,0
2012-02-22,5.0958,5.1296,5.0536,5.0536,2497,0
2012-02-23,5.0283,5.0283,5.0283,5.0283,952,0
2012-02-24,5.0116,5.1212,5.0033,5.1212,2020,0
2012-02-27,5.1378,5.2554,5.1378,5.1716,999,0
2012-02-28,5.1212,5.222,5.0452,5.0452,2123,0
2012-02-29,5.0631,5.2431,5.0631,5.2431,1356,0
2012-03-01,5.2134,5.247,5.2134,5.2134,2300,0
2012-03-02,5.0639,5.1999,5.0639,5.0895,2139,0
2012-03-05,5.247,5.8022,5.0706,5.0958,40830,0
2012-03-07,5.0979,5.1319,5.0639,5.0639,3355,0
2012-03-08,5.047,5.047,4.8348,4.928,31372,0
2012-03-09,4.877,5.0387,4.877,4.877,3506,0
2012-03-13,4.9107,5.0536,4.9107,5.0116,4649,0
2012-03-14,5.0536,5.1716,5.0116,5.1378,12070,0
2012-03-15,4.9276,5.1883,4.9276,4.9361,1700,0
2012-03-16,5.0215,5.1658,4.7582,4.7751,18606,0
2012-03-19,4.768,4.7931,4.7595,4.7595,5152,0
2012-03-20,4.7496,4.8686,4.7496,4.792,4697,0
2012-03-21,4.7496,4.7496,4.6647,4.7072,4459,0
2012-03-22,4.6561,4.69,4.6561,4.6647,839,0
2012-03-23,4.6988,4.6988,4.6561,4.6561,2228,0
2012-03-26,4.6647,4.6988,4.6561,4.6561,2853,0
2012-03-27,4.69,4.7582,4.3332,4.486,9193,0
2012-03-28,4.5118,4.5627,4.3758,4.3758,9215,0
2012-03-29,4.4012,4.4097,4.4012,4.4097,1997,0
2012-03-30,4.4268,4.4521,4.3927,4.4012,2998,0
2012-04-02,4.3842,4.5795,4.3842,4.537,3851,0
2012-04-03,4.4691,4.486,4.3758,4.3758,3649,0
2012-04-04,4.3927,4.3927,4.3417,4.3417,1647,0
2012-04-05,4.3249,4.7496,4.0698,4.7496,6209,0
2012-04-09,4.2908,4.7496,4.2908,4.7496,356,0
2012-04-10,4.6561,4.69,4.3671,4.418,7500,0
2012-04-11,4.4352,4.6478,4.4352,4.6478,3167,0
2012-04-13,4.5795,4.5795,4.1887,4.2822,11658,0
2012-04-16,4.3078,4.3502,4.3078,4.3502,1647,0
2012-04-17,4.4691,4.4691,4.0782,4.1208,10735,0
2012-04-19,4.155,4.223,4.155,4.2056,2510,0
2012-04-20,4.155,4.155,4.155,4.155,177,0
2012-04-23,4.155,4.1972,4.0782,4.1208,5851,0
2012-04-24,4.0871,4.486,4.0871,4.418,4942,0
2012-04-25,4.5795,4.5795,4.1718,4.4776,588,0
2012-04-26,4.1887,4.2397,4.1887,4.2397,883,0
2012-04-27,4.2652,4.3162,4.0359,4.3162,5061,0
2012-04-30,4.1972,4.2483,4.1107,4.2483,3816,0
2012-05-01,4.2483,4.2483,4.2483,4.2483,233,0
2012-05-02,4.1123,4.1802,4.1039,4.1039,1030,0
2012-05-03,4.1208,4.1208,4.1208,4.1208,708,0
2012-05-04,4.1123,4.1632,4.0698,4.0698,4114,0
2012-05-07,4.1293,4.1293,4.0952,4.0952,708,0
2012-05-08,4.0952,4.1123,4.0698,4.0782,3061,0
2012-05-09,4.0782,4.0782,3.9933,4.002,6122,0
2012-05-10,3.8832,3.8832,3.4075,3.6876,15489,0
2012-05-11,6.3726,6.4065,5.7774,5.7946,284893,0
2012-05-14,5.7862,5.9561,5.3104,5.9052,79240,0
2012-05-15,5.6671,5.7774,5.2933,5.3188,30026,0
2012-05-16,5.5651,5.5651,5.3528,5.4123,13514,0
2012-05-17,5.4123,5.4377,4.7582,4.945,36317,0
2012-05-18,4.928,5.0127,4.8007,4.9959,7849,0
2012-05-21,5.0215,5.0979,4.8431,5.0554,11603,0
2012-05-22,5.0045,5.1064,4.9875,5.0554,8300,0
2012-05-23,4.9791,5.1064,4.928,5.1064,10552,0
2012-05-24,5.0215,5.0979,4.7496,5.047,8290,0
2012-05-25,5.0979,5.2679,5.0639,5.2679,6435,0
2012-05-29,5.2679,5.2762,5.2426,5.2762,3425,0
2012-05-30,5.2426,5.2426,5.2426,5.2426,352,0
2012-05-31,5.251,5.251,5.0299,5.1319,8819,0
2012-06-01,5.0979,5.0979,5.0554,5.0895,3396,0
2012-06-04,5.0979,5.0979,4.9707,5.0639,1086,0
2012-06-05,5.0032,5.106,5.0032,5.0287,12678,0
2012-06-06,5.0889,5.1918,5.0889,5.1831,1412,0
2012-06-07,5.1489,5.1831,5.0804,5.1831,973,0
2012-06-08,5.1918,5.2261,5.0545,5.2261,5168,0
2012-06-11,5.2762,5.5143,5.1829,5.3272,10897,0
2012-06-12,5.081,5.3272,5.081,5.2847,3814,0
2012-06-13,5.3017,5.3614,5.3017,5.3104,6842,0
2012-06-14,5.3104,5.3104,5.2679,5.2679,286,0
2012-06-15,5.1489,5.7058,5.1489,5.6113,9622,0
2012-06-18,5.5229,5.5229,5.2256,5.2933,1531,0
2012-06-19,5.3029,5.4573,5.3029,5.3972,7648,0
2012-06-20,5.4658,5.4658,5.3372,5.3372,471,0
2012-06-21,5.4915,5.8426,5.4915,5.8426,13683,0
2012-06-22,5.8426,5.877,5.5257,5.877,24900,0
2012-06-25,5.8169,5.9372,5.6373,5.6541,16590,0
2012-06-26,5.7058,5.7315,5.6541,5.6798,22275,0
2012-06-27,5.543,5.7744,5.5087,5.5087,1315,0
2012-06-28,5.483,5.5856,5.2343,5.4143,13492,0
2012-06-29,5.483,5.7828,5.483,5.6113,1575,0
2012-07-02,5.6113,6.057,5.5687,5.6373,14890,0
2012-07-05,5.5771,5.9456,5.5771,5.8686,1203,0
2012-07-06,5.6113,5.6113,5.5687,5.6113,1444,0
2012-07-09,5.6884,5.6884,5.6884,5.6884,119,0
2012-07-10,5.7315,5.7744,5.7315,5.7658,702,0
2012-07-11,5.6971,5.6971,5.6971,5.6971,4787,0
2012-07-12,5.7058,5.7058,5.6201,5.6971,871,0
2012-07-13,5.74,5.74,5.6971,5.6971,887,0
2012-07-16,5.74,5.74,5.6201,5.663,816,0
2012-07-17,5.6201,5.6971,5.6201,5.6971,1743,0
2012-07-18,5.6541,5.9273,5.654,5.6542,6217,0
2012-07-19,5.9028,5.92,5.3631,5.483,15305,0
2012-07-20,5.8169,5.8169,4.8919,5.0973,19630,0
2012-07-23,5.1831,5.5687,4.8146,5.2261,17980,0
2012-07-24,5.2601,5.2601,5.2594,5.2594,1517,0
2012-07-25,5.2261,5.4316,5.2261,5.2343,1169,0
2012-07-26,5.3459,5.4403,5.3459,5.4403,6183,0
2012-07-27,5.2601,5.8,5.2517,5.74,6618,0
2012-07-30,5.6884,5.6884,5.3372,5.3372,1798,0
2012-07-31,5.6373,5.6373,5.6201,5.6201,251,0
2012-08-01,5.6201,5.74,5.3887,5.6113,5811,0
2012-08-02,5.6028,5.6028,5.4403,5.543,1406,0
2012-08-03,5.6713,5.7228,5.3716,5.672,6432,0
2012-08-06,5.5771,5.6286,5.3542,5.4573,2248,0
2012-08-07,5.5771,5.5771,5.3203,5.3203,4934,0
2012-08-08,4.3607,5.0973,4.3607,5.0889,24008,0
2012-08-09,5.0203,5.1402,5.0117,5.0203,2686,0
2012-08-10,5.0203,5.0545,5.0203,5.0545,2542,0
2012-08-13,5.0332,5.2945,5.0332,5.2517,528,0
2012-08-14,5.2589,5.2589,5.0203,5.0203,712,0
2012-08-16,5.2343,5.2945,5.2343,5.2945,1420,0
2012-08-17,5.1748,5.2261,5.1748,5.1831,2800,0
2012-08-22,5.2172,5.4402,5.2089,5.4402,4761,0
2012-08-23,5.3288,5.3288,5.3288,5.3288,969,0
2012-08-24,5.4316,5.6113,5.4316,5.4484,10884,0
2012-08-27,5.483,5.7229,5.3972,5.3972,10230,0
2012-08-28,5.5687,5.6201,5.3972,5.3972,5714,0
2012-08-29,5.5257,5.5257,5.4403,5.459,3052,0
2012-08-31,5.3116,5.4658,5.2261,5.4658,6503,0
2012-09-04,5.3887,5.3887,5.1402,5.1402,1140,0
2012-09-05,5.2089,5.2262,5.2089,5.2261,835,0
2012-09-06,5.3965,5.3965,5.2431,5.2431,525,0
2012-09-07,5.1403,5.2674,5.0545,5.0545,1898,0
2012-09-10,5.6541,5.6541,5.3972,5.5257,2459,0
2012-09-13,5.3372,5.3372,5.3372,5.3372,119,0
2012-09-14,5.3372,5.3372,5.3372,5.3372,584,0
2012-09-17,5.2857,5.4745,5.0973,5.1575,2452,0
2012-09-19,5.1918,5.1918,5.0804,5.0804,1285,0
2012-09-20,5.1575,5.1575,5.1402,5.1402,1169,0
2012-09-21,5.1318,5.1318,4.9092,5.0804,4967,0
2012-09-24,5.0717,5.0717,5.0717,5.0717,119,0
2012-09-25,5.0717,5.1402,4.9345,5.046,9812,0
2012-09-26,5.0074,5.1107,5.0074,5.1107,2120,0
2012-09-27,5.0332,5.2318,4.9587,5.1799,7280,0
2012-09-28,5.0935,5.0935,4.9552,5.0877,1292,0
2012-10-01,5.0888,5.0888,5.0888,5.0888,734,0
2012-10-02,5.0676,5.0929,4.7132,5.0929,10021,0
2012-10-03,5.0074,5.0074,4.8343,4.8689,7792,0
2012-10-04,4.8947,5.0505,4.8947,4.9205,1502,0
2012-10-05,4.7908,4.7908,4.7908,4.7908,228,0
2012-10-08,4.8343,4.9465,4.8343,4.8946,2138,0
2012-10-09,4.8689,4.9312,4.8602,4.8602,2731,0
2012-10-10,4.8602,5.0849,4.7996,5.0849,1221,0
2012-10-11,5.0416,5.0588,4.7823,5.0588,2775,0
2012-10-12,4.981,4.981,4.817,4.817,541,0
2012-10-15,4.8689,4.8689,4.8689,4.8689,198,0
2012-10-16,4.7736,4.7996,4.7132,4.7132,8250,0
2012-10-17,4.7132,4.7304,4.7132,4.7216,2324,0
2012-10-18,4.7304,4.7304,4.6698,4.6787,6437,0
2012-10-19,4.6871,4.7774,4.6612,4.6612,30412,0
2012-10-22,4.6871,4.7007,4.2376,4.4363,22434,0
2012-10-23,4.4278,4.5228,4.3326,4.4708,11074,0
2012-10-24,4.4363,4.5486,4.367,4.54,4237,0
2012-10-25,4.4451,4.6698,4.1682,4.3326,3431,0
2012-10-26,4.3586,4.4955,4.3326,4.3791,5205,0
2012-10-31,4.3326,4.5055,4.3326,4.4968,3323,0
2012-11-01,4.4968,4.7216,4.3239,4.3759,6266,0
2012-11-02,4.4967,5.0158,4.4618,4.9077,26537,0
2012-11-05,4.9205,5.0245,4.4622,5.0158,16142,0
2012-11-06,5.0245,5.2839,5.0245,5.1455,15207,0
2012-11-07,5.1889,5.2145,5.0158,5.0158,2995,0
2012-11-08,5.0074,5.0074,4.7044,4.7562,5101,0
2012-11-09,4.7477,5.0808,4.4278,4.4708,4532,0
2012-11-12,4.5486,4.8774,4.5313,4.8774,2782,0
2012-11-13,4.644,4.644,4.54,4.54,696,0
2012-11-14,4.4968,4.5833,4.367,4.4708,11933,0
2012-11-15,4.4708,4.4708,4.2376,4.3326,9433,0
2012-11-16,4.2115,4.4622,4.1943,4.4103,13067,0
2012-11-19,4.3326,4.4968,4.2806,4.4968,3471,0
2012-11-20,4.3845,4.4968,4.2635,4.2635,5113,0
2012-11-21,4.3239,4.4537,4.3239,4.3932,3586,0
2012-11-26,4.3845,4.4363,4.3845,4.4018,2022,0
2012-11-27,4.272,4.4017,4.272,4.4017,638,0
2012-11-28,4.4967,4.4967,4.4537,4.4537,363,0
2012-11-29,4.4883,4.5833,4.4537,4.5833,2908,0
2012-11-30,4.5313,4.5833,4.5055,4.566,3226,0
2012-12-03,4.4968,4.5833,4.2806,4.5833,3586,0
2012-12-04,4.4883,4.5833,4.3239,4.5576,4972,0
2012-12-05,4.5749,4.5833,4.272,4.3586,1274,0
2012-12-06,4.4066,4.5814,4.389,4.5814,6034,0
2012-12-07,4.5728,4.5814,4.5638,4.5638,1676,0
2012-12-10,4.5814,4.5814,4.389,4.3979,1107,0
2012-12-11,4.5376,4.5376,4.4153,4.4153,821,0
2012-12-12,4.5117,4.5117,4.4766,4.4852,844,0
2012-12-17,4.3628,4.3802,4.293,4.293,5020,0
2012-12-18,4.3278,4.3278,4.2404,4.258,9162,0
2012-12-19,4.5202,4.5376,4.2844,4.5028,18092,0
2012-12-20,4.3278,4.5553,4.3278,4.5202,19115,0
2012-12-21,4.5376,4.6252,4.4678,4.5423,20640,0
2012-12-24,4.6078,4.6078,4.3278,4.4678,7891,0
2012-12-26,4.4852,4.5028,4.3454,4.4503,4955,0
2012-12-27,4.4766,4.6252,4.4766,4.6164,1823,0
2012-12-28,4.5904,4.6338,4.5638,4.6338,23904,0
2012-12-31,4.6338,4.6778,4.4416,4.669,7205,0
2013-01-02,4.6863,4.8526,4.5988,4.8352,3411,0
2013-01-03,4.7128,4.7913,4.6078,4.6252,8462,0
2013-01-04,4.7128,4.7477,4.5904,4.5988,6700,0
2013-01-07,4.5904,4.7652,4.5028,4.7652,1951,0
2013-01-08,4.7037,4.7301,4.6427,4.6427,1033,0
2013-01-09,4.7128,4.7128,4.6164,4.6164,7116,0
2013-01-10,4.7128,4.7562,4.7128,4.7562,342,0
2013-01-11,4.7128,4.7128,4.669,4.669,1028,0
2013-01-14,4.6338,4.6338,4.6338,4.6338,341,0
2013-01-17,4.6338,4.8175,4.5988,4.6339,4802,0
2013-01-18,4.6338,4.6338,4.5904,4.5988,6860,0
2013-01-22,4.5904,4.8001,4.4416,4.4662,13663,0
2013-01-23,4.4591,4.4958,4.4591,4.4678,1600,0
2013-01-24,4.6952,4.6952,4.529,4.529,3201,0
2013-01-30,4.5028,4.5028,4.3717,4.3717,4974,0
2013-01-31,4.4416,4.4416,4.4416,4.4416,1624,0
2013-02-01,4.5728,4.5728,4.5728,4.5728,226,0
2013-02-04,4.5028,4.5028,4.4066,4.5028,2262,0
2013-02-05,4.4783,4.5638,4.4783,4.5638,1179,0
2013-02-06,4.4943,4.6778,4.4943,4.6338,5619,0
2013-02-07,4.6778,4.7652,4.6513,4.7476,4688,0
2013-02-08,4.7387,4.8,4.7387,4.8,2699,0
2013-02-11,4.4241,4.7476,4.3979,4.7476,8161,0
2013-02-12,4.7388,5.1673,4.7212,5.0272,22539,0
2013-02-13,5.0536,5.0536,4.8612,4.8612,5717,0
2013-02-14,4.6778,4.8087,4.5904,4.6252,17972,0
2013-02-15,4.5904,4.7913,4.5904,4.7388,3668,0
2013-02-19,4.8263,4.8962,4.5904,4.6778,4817,0
2013-02-20,4.6778,4.6778,4.5905,4.6778,5717,0
2013-02-21,4.6164,4.8873,4.6164,4.7913,3977,0
2013-02-22,4.8352,4.8352,4.5904,4.5988,3687,0
2013-02-25,4.6601,4.8873,4.6164,4.8439,3316,0
2013-02-26,4.966,4.966,4.7652,4.7652,4686,0
2013-02-27,4.6165,5.0272,4.6165,4.9224,17902,0
2013-02-28,4.8087,4.8176,4.8087,4.8176,603,0
2013-03-01,4.8087,4.8526,4.8087,4.8087,4615,0
2013-03-04,4.9039,4.9039,4.8439,4.8439,2892,0
2013-03-05,4.7301,4.8352,4.7037,4.7562,5377,0
2013-03-06,4.7477,4.8612,4.7301,4.8087,7434,0
2013-03-07,4.7212,5.0272,4.7212,5.0272,19587,0
2013-03-08,4.6427,4.8787,4.6427,4.6602,6691,0
2013-03-11,4.7562,4.7562,4.6428,4.669,3685,0
2013-03-12,4.6863,4.6863,4.2579,4.3802,45976,0
2013-03-13,4.5028,4.6427,4.4943,4.6427,13151,0
2013-03-14,4.5638,4.7388,4.4944,4.5463,15311,0
2013-03-15,4.4153,4.7127,4.4153,4.7127,226,0
2013-03-18,4.3718,4.5904,4.3718,4.5463,7793,0
2013-03-19,4.5904,4.5904,4.4242,4.4591,3193,0
2013-03-20,4.5904,4.5904,4.5904,4.5904,857,0
2013-03-21,4.6843,4.6843,4.6843,4.6843,145,0
2013-03-22,4.3979,4.5464,4.2844,4.5464,9995,0
2013-03-25,4.6863,4.7037,4.6863,4.7037,1429,0
2013-03-26,4.4433,4.6287,4.3018,4.6287,7237,0
2013-03-27,4.4257,4.629,4.4168,4.629,6943,0
2013-03-28,4.5141,4.5141,4.5141,4.5141,116,0
2013-04-01,4.5141,4.5141,4.5141,4.5141,116,0
2013-04-02,4.4258,4.4258,4.4258,4.4258,284,0
2013-04-03,4.4345,4.5492,4.4257,4.4257,339,0
2013-04-04,4.4345,4.5847,4.4257,4.5847,681,0
2013-04-05,4.6464,4.6464,4.4257,4.6287,1243,0
2013-04-08,4.4257,4.4257,4.3551,4.3902,2236,0
2013-04-09,4.3813,4.4078,4.3728,4.3728,3622,0
2013-04-10,4.3551,4.3728,4.2756,4.3728,4252,0
2013-04-11,4.3372,4.7427,4.3372,4.5492,709,0
2013-04-12,4.3902,4.6287,4.3902,4.6111,699,0
2013-04-15,4.4785,4.6553,4.4785,4.6553,1278,0
2013-04-16,4.3194,4.5492,4.2844,4.5492,14193,0
2013-04-17,4.4167,4.4167,4.4167,4.4167,610,0
2013-04-18,4.4167,4.5404,4.4167,4.4167,5785,0
2013-04-22,4.3372,4.4167,4.2756,4.3018,7755,0
2013-04-23,4.2844,4.2844,4.2312,4.2401,4184,0
2013-04-24,4.2401,4.4873,4.2137,4.4257,4033,0
2013-04-25,4.3991,4.461,4.3991,4.461,833,0
2013-04-26,4.4257,4.4873,4.4257,4.4873,454,0
2013-04-30,4.4257,4.4873,4.2844,4.2844,2492,0
2013-05-01,4.3372,4.3372,4.3372,4.3372,339,0
2013-05-02,4.4167,4.4167,4.2137,4.2137,3044,0
2013-05-03,4.249,4.4078,4.249,4.3728,11473,0
2013-05-07,4.3991,4.4078,4.3991,4.4078,1927,0
2013-05-08,4.3979,4.4097,4.3284,4.3284,691,0
2013-05-09,4.2401,4.4167,4.2401,4.4167,4777,0
2013-05-10,4.196,4.4078,4.1341,4.4078,28555,0
2013-05-13,4.2666,4.3813,4.1518,4.3813,5149,0
2013-05-14,4.1341,4.3284,4.1341,4.3284,691,0
2013-05-15,4.311,4.3194,4.2401,4.2844,3793,0
2013-05-16,4.2401,4.2402,4.196,4.2312,4077,0
2013-05-17,4.1429,4.1961,4.1429,4.1607,5545,0
2013-05-20,4.1693,4.3188,4.1693,4.1693,3850,0
2013-05-21,4.2401,4.2483,4.1341,4.1341,10148,0
2013-05-22,4.1607,4.1607,4.1341,4.1518,5774,0
2013-05-23,4.1518,4.1518,4.037,4.0724,7581,0
2013-05-24,4.0634,4.09,4.0626,4.0634,7611,0
2013-05-28,4.0634,4.0635,4.0634,4.0634,2037,0
2013-05-30,4.0724,4.081,4.0634,4.081,2342,0
2013-05-31,4.081,4.081,4.0546,4.0634,1698,0
2013-06-03,4.0546,4.0819,4.0546,4.0819,2377,0
2013-06-04,4.09,4.09,4.0546,4.0546,1472,0
2013-06-05,4.0546,4.0987,4.037,4.0987,902,0
2013-06-06,4.09,4.09,4.0104,4.0195,3852,0
2013-06-07,3.9927,4.0891,3.9839,4.0546,4304,0
2013-06-10,3.992,4.08,3.9839,4.0626,7964,0
2013-06-11,4.0026,4.0705,3.9839,3.9839,2935,0
2013-06-12,4.0017,4.1161,4.0017,4.1161,8719,0
2013-06-13,4.1341,4.2402,4.1341,4.2401,4099,0
2013-06-14,4.2401,4.3284,4.2401,4.3284,5774,0
2013-06-17,4.3551,4.3551,4.0634,4.2401,5474,0
2013-06-18,4.249,4.3812,4.249,4.2932,13142,0
2013-06-19,4.2932,4.3813,4.2932,4.3813,2453,0
2013-06-20,4.2844,4.2844,4.1171,4.2401,11902,0
2013-06-21,4.1607,4.3018,4.1272,4.3018,3084,0
2013-06-24,4.1518,4.2666,4.0634,4.2666,5451,0
2013-06-25,4.2226,4.3636,4.2226,4.3293,10839,0
2013-06-27,4.3598,4.3598,4.3419,4.3419,582,0
2013-06-28,4.4708,4.4708,4.0196,4.0644,22162,0
2013-07-01,4.1721,4.3777,4.1721,4.3419,19354,0
2013-07-02,4.3419,4.3419,4.297,4.297,672,0
2013-07-08,4.3419,4.4223,4.3329,4.4223,1007,0
2013-07-09,4.449,4.5026,4.449,4.4671,4692,0
2013-07-10,4.3508,4.4671,4.3508,4.4671,454,0
2013-07-11,4.3777,4.3777,4.2525,4.3777,4539,0
2013-07-12,4.3685,4.3685,4.2435,4.2883,8408,0
2013-07-15,4.2883,4.4671,4.2883,4.467,4899,0
2013-07-16,4.4671,4.4671,4.449,4.4671,8051,0
2013-07-17,4.4402,4.4402,4.3329,4.3329,560,0
2013-07-18,4.3516,4.4671,4.3516,4.4671,5264,0
2013-07-19,4.4312,4.4671,4.2435,4.4671,1568,0
2013-07-22,4.449,4.449,4.449,4.449,1118,0
2013-07-23,4.4402,4.449,4.4402,4.449,1118,0
2013-07-24,4.3685,4.5026,4.306,4.5026,5707,0
2013-07-26,4.4671,4.5563,4.4579,4.5383,27854,0
2013-07-29,4.5383,4.5383,4.4045,4.5383,2249,0
2013-07-30,4.5383,4.9406,4.4939,4.5829,24381,0
2013-07-31,4.6901,4.8949,4.5919,4.7797,5486,0
2013-08-01,4.8153,4.8243,4.7349,4.8243,7724,0
2013-08-02,4.849,4.849,4.735,4.744,3247,0
2013-08-05,4.8153,4.8509,4.8153,4.8509,315,0
2013-08-06,4.7528,4.7528,4.7528,4.7528,115,0
2013-08-07,4.7974,4.8242,4.7974,4.8233,5933,0
2013-08-08,4.8422,4.8422,4.744,4.744,1118,0
2013-08-09,4.7441,4.8866,4.7441,4.873,4304,0
2013-08-12,4.9224,4.9312,4.7617,4.8691,10624,0
2013-08-13,4.735,4.8422,4.6902,4.7168,2693,0
2013-08-14,4.6849,4.6849,4.5919,4.6019,5911,0
2013-08-15,4.565,4.565,4.4847,4.4847,9907,0
2013-08-16,4.5294,4.9136,4.5294,4.8866,6381,0
2013-08-19,4.8691,4.8866,4.735,4.8691,2034,0
2013-08-20,4.86,4.9044,4.5205,4.8866,1634,0
2013-08-21,4.8734,4.8866,4.7302,4.8565,2288,0
2013-08-22,4.8957,5.0476,4.8691,4.9136,13649,0
2013-08-23,4.9312,5.128,4.9312,5.0476,13096,0
2013-08-26,5.0922,5.0922,4.9253,5.0833,1851,0
2013-08-27,5.0117,5.0833,4.7243,4.7243,10796,0
2013-08-28,4.7617,4.8243,4.6367,4.6544,7634,0
2013-08-29,4.6455,4.7261,4.6455,4.6455,5954,0
2013-08-30,4.6969,4.7418,4.6515,4.6969,4208,0
2013-09-04,5.0922,5.0922,4.744,4.8153,2299,0
2013-09-05,4.6455,4.7796,4.6455,4.7796,4236,0
2013-09-06,4.6455,5.0029,4.6455,4.8691,4134,0
2013-09-09,4.6634,4.8333,4.4223,4.4847,109598,0
2013-09-11,4.4671,4.6009,4.3777,4.3777,17490,0
2013-09-12,4.3685,4.4045,4.3508,4.3508,1577,0
2013-09-13,4.3777,4.4671,4.2445,4.3151,8745,0
2013-09-16,4.3508,4.6544,4.3151,4.4671,10857,0
2013-09-17,4.5117,4.5117,4.3866,4.3866,2654,0
2013-09-18,4.6724,4.6724,4.5563,4.5563,448,0
2013-09-20,4.6813,4.6901,4.6367,4.6367,10522,0
2013-09-23,4.6454,4.6454,4.5117,4.5117,1230,0
2013-09-24,4.5294,4.5563,4.5205,4.5205,448,0
2013-09-25,4.6724,4.6724,4.4847,4.565,1118,0
2013-09-26,4.6066,4.6066,4.6066,4.6066,333,0
2013-09-27,4.7239,4.7239,4.7239,4.7239,219,0
2013-09-30,4.7238,4.7238,4.7238,4.7238,219,0
2013-10-01,4.6334,4.7418,4.5974,4.733,10076,0
2013-10-03,4.7057,4.7057,4.7057,4.7057,114,0
2013-10-04,4.7239,4.733,4.7239,4.733,665,0
2013-10-07,4.7418,4.7418,4.733,4.733,1993,0
2013-10-09,4.787,4.787,4.733,4.733,444,0
2013-10-10,4.5521,4.7239,4.5521,4.7239,333,0
2013-10-11,4.5521,4.787,4.5521,4.6066,4982,0
2013-10-14,4.6066,4.6515,4.5703,4.6515,996,0
2013-10-15,4.5341,4.6515,4.5252,4.6515,553,0
2013-10-16,4.7601,4.7601,4.7601,4.7601,1204,0
2013-10-17,4.769,4.769,4.7418,4.7418,444,0
2013-10-18,4.6969,4.787,4.5252,4.787,553,0
2013-10-21,4.733,4.7418,4.733,4.7418,2215,0
2013-10-22,4.5521,4.7418,4.5072,4.733,7639,0
2013-10-23,4.6155,4.6155,4.6155,4.6155,114,0
2013-10-24,4.5252,4.6334,4.4708,4.5613,1661,0
2013-10-25,4.4708,4.5792,4.4708,4.5792,2104,0
2013-10-29,4.5435,4.5435,4.5435,4.5435,333,0
2013-10-31,4.3895,4.5792,4.3895,4.4023,3838,0
2013-11-01,4.4166,4.5792,4.4166,4.5521,2436,0
2013-11-04,4.4619,4.4619,4.3987,4.4258,4982,0
2013-11-05,4.3624,4.5702,4.2905,4.5702,6312,0
2013-11-07,4.5792,4.5792,4.2905,4.3895,2768,0
2013-11-08,4.3987,4.3987,4.3987,4.3987,114,0
2013-11-12,4.453,4.5159,4.4439,4.5159,5424,0
2013-11-13,4.4349,4.5613,4.3804,4.4979,13286,0
2013-11-14,4.4799,4.5885,4.4799,4.5792,3873,0
2013-11-15,4.6515,4.7418,4.6515,4.6515,8525,0
2013-11-18,4.6515,4.6515,4.3895,4.4258,14946,0
2013-11-19,4.4708,4.4891,4.3804,4.4633,3549,0
2013-11-20,4.3446,4.3446,4.2905,4.2993,3320,0
2013-11-21,4.3354,4.4708,4.2905,4.2905,4429,0
2013-11-22,4.4166,4.4708,4.4166,4.4708,9854,0
2013-11-25,4.3264,4.4708,4.2905,4.4708,1217,0
2013-11-26,4.2905,4.2905,4.2905,4.2905,219,0
2013-11-27,4.3895,4.6246,4.3895,4.6246,444,0
2013-12-02,4.5159,4.5159,4.5159,4.5159,333,0
2013-12-03,4.5252,4.5252,4.3446,4.3446,1106,0
2013-12-04,4.2091,4.57,4.2091,4.2913,9257,0
2013-12-05,4.3354,4.6426,4.3354,4.6426,8381,0
2013-12-06,4.5792,4.5792,4.5792,4.5792,333,0
2013-12-09,4.5072,4.5072,4.4258,4.4349,2547,0
2013-12-11,4.4258,4.5613,4.1458,4.5613,2768,0
2013-12-12,4.4708,4.4708,4.1458,4.2182,18379,0
2013-12-13,4.4077,4.4077,4.2812,4.2812,4429,0
2013-12-16,4.3895,4.4166,4.3895,4.3987,11404,0
2013-12-17,4.1381,4.5072,4.1381,4.3354,4646,0
2013-12-18,4.4619,4.4619,4.209,4.2452,11293,0
2013-12-19,4.2905,4.3536,4.2905,4.3536,333,0
2013-12-20,4.173,4.3804,4.1458,4.1458,3101,0
2013-12-23,4.2905,4.2905,4.1186,4.2905,3542,0
2013-12-24,4.2362,4.2362,4.209,4.209,398,0
2013-12-26,4.1638,4.2905,4.1458,4.1551,31664,0
2013-12-27,4.2143,4.2143,4.2143,4.2143,1639,0
2013-12-30,4.2143,4.2963,4.2051,4.2051,11485,0
2013-12-31,4.2051,4.3423,4.2051,4.2417,10065,0
2014-01-02,4.2873,4.6346,4.2143,4.2508,3315,0
2014-01-03,4.4885,4.4885,4.4885,4.4885,923,0
2014-01-06,4.2963,4.3148,4.2963,4.3148,438,0
2014-01-07,4.3878,4.5011,4.2963,4.4793,41106,0
2014-01-08,4.5251,4.6621,4.5251,4.6621,4922,0
2014-01-09,4.4974,4.5436,4.4885,4.5341,4376,0
2014-01-10,4.5982,4.6804,4.4793,4.4793,7875,0
2014-01-13,4.5798,4.5798,4.5615,4.5615,547,0
2014-01-14,4.5524,4.6164,4.4611,4.6164,6017,0
2014-01-15,4.5798,4.6621,4.5615,4.6074,15753,0
2014-01-16,4.6074,4.6804,4.6074,4.6804,1239,0
2014-01-17,4.6804,4.6804,4.6804,4.6804,2188,0
2014-01-21,4.708,4.7445,4.708,4.7169,12797,0
2014-01-22,4.708,4.7169,4.6894,4.6988,4812,0
2014-01-23,4.708,4.8266,4.6988,4.8266,27020,0
2014-01-24,4.8265,4.8266,4.8265,4.8265,4456,0
2014-01-27,4.7994,4.7994,4.7717,4.7994,1424,0
2014-01-28,4.7993,5.0277,4.7993,5.0277,27661,0
2014-01-29,5.0096,5.1011,4.982,5.1011,6017,0
2014-01-30,5.0917,5.1648,5.0187,5.1648,25597,0
2014-01-31,5.0461,5.0461,4.7535,4.7811,4376,0
2014-02-03,5.1466,5.1559,4.7535,4.7717,3669,0
2014-02-04,4.7169,4.982,4.5708,4.8448,49556,0
2014-02-05,4.7994,4.9913,4.6988,4.9091,13735,0
2014-02-06,4.7717,4.918,4.6476,4.7627,15325,0
2014-02-07,4.6531,4.6713,4.5891,4.644,3145,0
2014-02-10,4.6804,4.6804,4.6804,4.6804,547,0
2014-02-12,4.7003,4.7003,4.7003,4.7003,118,0
2014-02-13,4.9194,4.9194,4.9194,4.9194,657,0
2014-02-18,4.6988,4.7263,4.6531,4.6804,1683,0
2014-02-19,4.7169,4.7169,4.6988,4.6988,217,0
2014-02-20,4.918,4.9335,4.6713,4.918,7658,0
2014-02-21,4.7535,5.0277,4.7535,4.9364,26108,0
2014-02-24,4.9364,4.982,4.9364,4.9364,4764,0
2014-02-25,4.7901,4.982,4.7901,4.9364,9958,0
2014-02-26,5.0096,5.0277,4.9364,4.9364,1639,0
2014-02-27,4.9729,5.0735,4.9547,5.0294,11620,0
2014-02-28,4.9364,5.0277,4.7627,5.0187,3610,0
2014-03-03,5.0407,5.0407,5.0407,5.0407,329,0
2014-03-04,5.1466,5.1648,5.1466,5.1648,6125,0
2014-03-06,5.2198,5.3754,5.2107,5.3754,8012,0
2014-03-07,5.4118,5.741,5.3661,5.7319,23147,0
2014-03-10,5.686,5.686,5.1195,5.5217,94684,0
2014-03-11,5.3936,5.4481,5.2107,5.2107,79975,0
2014-03-12,5.2107,5.2141,4.9091,5.0588,60280,0
2014-03-13,5.0277,5.1924,5.0187,5.0644,38407,0
2014-03-14,5.1195,5.1195,4.7901,4.7901,48162,0
2014-03-17,4.8999,5.1099,4.8906,5.1099,54585,0
2014-03-18,5.1744,5.2289,5.1744,5.2016,5445,0
2014-03-19,5.1832,5.2656,5.1832,5.2655,1237,0
2014-03-20,5.0372,5.2839,5.0372,5.2107,8722,0
2014-03-21,5.2105,5.3661,5.2105,5.2936,13691,0
2014-03-24,5.3437,5.3437,5.3437,5.3437,122,0
2014-03-25,5.2839,5.4391,5.1832,5.4345,78685,0
2014-03-26,5.4481,5.5763,5.4481,5.54,19255,0
2014-03-27,5.443,5.6459,5.443,5.4521,14519,0
2014-03-28,5.5075,5.681,5.4983,5.6459,16375,0
2014-03-31,5.7103,5.8395,5.6923,5.7843,23977,0
2014-04-01,5.7568,5.8951,5.7103,5.8951,9679,0
2014-04-02,5.8764,5.8951,5.4984,5.7658,36464,0
2014-04-03,5.6386,5.6549,5.6386,5.6459,1952,0
2014-04-04,5.5905,5.7431,5.5905,5.6459,2920,0
2014-04-07,5.5721,5.6571,5.5628,5.572,5782,0
2014-04-08,5.572,5.6459,5.3045,5.572,6662,0
2014-04-09,5.5352,5.6367,5.5352,5.5628,3503,0
2014-04-10,5.5352,5.7103,5.5352,5.7103,558,0
2014-04-11,5.5443,5.6996,5.5443,5.6698,14672,0
2014-04-14,5.6827,5.7658,5.6273,5.7658,26586,0
2014-04-15,5.8577,6.2621,5.821,6.0519,41401,0
2014-04-16,6.3423,6.43,6.0794,6.36,36360,0
2014-04-17,6.3747,6.4576,6.3652,6.4576,18858,0
2014-04-21,6.4484,6.7713,6.3193,6.3932,46637,0
2014-04-22,6.3285,6.6883,6.1716,6.6883,8018,0
2014-04-23,6.7713,6.8082,6.6422,6.6725,13611,0
2014-04-24,6.7342,6.7703,6.7332,6.7622,4413,0
2014-04-25,6.6976,6.6976,6.4575,6.5558,13319,0
2014-04-28,6.5959,6.6145,6.264,6.3009,16058,0
2014-04-29,6.2547,6.3652,6.0333,6.2179,6413,0
2014-04-30,5.8951,6.4575,5.8951,6.4083,13237,0
2014-05-01,6.2547,6.4484,6.2547,6.4317,5991,0
2014-05-02,6.3563,6.6145,6.0981,6.2732,22544,0
2014-05-05,6.55,6.6605,5.9504,6.0981,7367,0
2014-05-06,6.0981,6.3009,5.9595,5.9595,8937,0
2014-05-07,5.8578,5.9596,5.609,5.9595,31068,0
2014-05-08,6.0794,6.3099,5.8674,5.9874,14568,0
2014-05-09,6.4992,6.4992,5.9874,6.2268,21349,0
2014-05-12,6.1347,6.1347,5.5352,5.7934,37836,0
2014-05-13,6.0519,6.0703,5.6459,5.6966,30433,0
2014-05-14,5.7843,5.8121,5.6367,5.6549,4342,0
2014-05-15,5.5352,5.5538,5.5075,5.5352,3483,0
2014-05-16,5.5352,6.0608,5.5165,5.7658,86611,0
2014-05-19,5.6921,6.5306,5.5075,6.3652,19848,0
2014-05-20,6.3009,6.3009,5.6273,5.9962,14570,0
2014-05-21,6.1532,6.3932,5.7289,5.9411,3627,0
2014-05-22,6.0424,6.0424,5.9962,6.0149,4666,0
2014-05-23,6.0885,6.1811,5.7381,5.8025,6709,0
2014-05-27,6.1811,6.1811,6.0288,6.0563,13227,0
2014-05-28,5.9132,6.0794,5.8693,6.0794,4165,0
2014-05-29,6.0424,6.2268,5.8674,5.8674,1741,0
2014-05-30,6.0239,6.1811,5.7391,6.0519,6251,0
2014-06-02,5.8674,6.2899,5.8674,6.2547,57191,0
2014-06-03,5.8544,6.2915,5.8544,6.2732,6943,0
2014-06-04,6.0519,6.1441,6.0519,6.1292,5206,0
2014-06-05,6.1347,6.2732,5.7981,5.7981,8048,0
2014-06-06,6.0519,6.2732,6.0424,6.2732,4672,0
2014-06-09,6.3193,6.3652,6.1975,6.3009,15630,0
2014-06-10,6.4669,6.4669,6.2823,6.4116,4986,0
2014-06-11,6.4669,6.6329,6.4207,6.4669,14494,0
2014-06-12,6.4669,6.4669,6.4207,6.4207,675,0
2014-06-13,6.4669,6.4669,6.2732,6.2915,6080,0
2014-06-16,6.2823,6.3378,5.9963,6.1994,7911,0
2014-06-17,6.2732,6.476,6.2732,6.4669,12565,0
2014-06-18,6.4575,6.476,6.3358,6.4022,7886,0
2014-06-19,6.4669,6.476,6.3563,6.4669,6025,0
2014-06-20,6.5314,6.5314,6.3747,6.3747,25334,0
2014-06-23,6.3331,6.4947,6.3029,6.4947,3500,0
2014-06-24,6.4759,7.5556,6.4759,7.2804,58164,0
2014-06-25,7.3617,7.6108,7.3617,7.4817,17206,0
2014-06-26,7.3843,7.5142,7.0498,7.2914,12051,0
2014-06-27,6.8547,7.2355,6.8547,6.9291,3040,0
2014-06-30,7.0776,7.1975,6.9197,7.0404,7134,0
2014-07-01,7.0404,7.1521,6.0468,6.7619,29101,0
2014-07-02,6.7619,6.7619,6.3622,6.6969,26702,0
2014-07-03,6.409,6.6133,6.2975,6.5483,11188,0
2014-07-07,6.1487,6.576,6.1301,6.5166,2178,0
2014-07-08,6.4833,6.5483,6.2045,6.2415,3740,0
2014-07-09,6.2415,6.4449,6.1301,6.3068,9953,0
2014-07-10,6.1952,6.3068,5.9538,6.121,4296,0
2014-07-11,6.0281,6.3808,6.0281,6.2695,27587,0
2014-07-14,6.2326,6.5927,6.1301,6.3159,8117,0
2014-07-15,6.3159,6.7434,6.3159,6.4925,6888,0
2014-07-16,6.2695,6.5018,6.0652,6.5018,4877,0
2014-07-17,6.4555,6.5483,6.2415,6.3719,4697,0
2014-07-18,6.4833,6.5018,6.409,6.409,5114,0
2014-07-21,6.3904,6.4555,6.158,6.4555,4919,0
2014-07-22,6.2232,6.2415,6.093,6.1329,14255,0
2014-07-23,6.1487,6.4275,6.0652,6.2511,9980,0
2014-07-24,6.0838,6.3254,6.0838,6.2232,3122,0
2014-07-25,6.2695,6.2695,6.094,6.2502,1793,0
2014-07-28,6.409,6.4739,6.0744,6.2045,15403,0
2014-07-29,6.121,6.2696,6.121,6.2696,3057,0
2014-07-30,6.2974,6.3254,6.1675,6.1675,2310,0
2014-07-31,6.1862,6.4833,6.1862,6.4833,3263,0
2014-08-01,6.2695,6.4646,6.2232,6.2232,1277,0
2014-08-04,6.2695,6.3995,6.0744,6.3876,3014,0
2014-08-05,6.1487,6.3159,6.093,6.1487,7928,0
2014-08-06,6.093,6.3011,6.0838,6.3011,490,0
2014-08-07,6.1397,6.1397,6.1397,6.1397,430,0
2014-08-08,6.5018,7.5421,6.409,6.7667,94697,0
2014-08-11,7.059,7.4214,7.0497,7.3933,50034,0
2014-08-12,7.1892,7.4118,6.9662,7.2355,15926,0
2014-08-13,7.1055,7.4187,6.9662,7.3646,21710,0
2014-08-14,7.403,8.4244,7.1148,8.3594,134183,0
2014-08-15,8.3872,9.0479,8.364,8.4708,64150,0
2014-08-18,8.7774,9.2359,8.5265,9.0001,48165,0
2014-08-19,9.176,9.1838,8.703,8.907,22725,0
2014-08-20,8.508,8.6008,8.0038,8.1795,21655,0
2014-08-21,8.1085,9.1208,7.4304,9.0572,24246,0
2014-08-22,9.0572,10.551,8.944,9.576,67229,0
2014-08-25,9.604,10.683,9.604,10.208,70047,0
2014-08-26,10.419,10.449,9.846,10.357,81159,0
2014-08-27,10.216,10.339,9.799,10.271,13460,0
2014-08-28,10.225,10.33,10.216,10.281,29231,0
2014-08-29,10.225,10.429,9.909,10.262,44728,0
2014-09-02,10.311,10.392,9.892,10.291,17230,0
2014-09-03,10.32,12.371,10.003,11.155,73056,0
2014-09-04,10.841,11.322,10.542,10.701,9714,0
2014-09-05,10.458,10.841,9.4269,10.281,21929,0
2014-09-08,10.311,10.311,9.752,9.977,16060,0
2014-09-09,9.977,10.135,9.808,9.909,15681,0
2014-09-10,10.125,10.125,9.0289,9.3815,37761,0
2014-09-11,9.3165,9.631,9.1953,9.2146,10610,0
2014-09-12,9.2416,9.747,8.9627,9.3351,4863,0
2014-09-15,9.502,9.743,9.0572,9.521,21503,0
2014-09-16,9.3078,9.576,9.2796,9.2893,17632,0
2014-09-17,9.4643,9.616,9.2416,9.502,8863,0
2014-09-18,9.856,9.856,9.2699,9.3351,21061,0
2014-09-19,9.3351,9.3351,8.8147,9.0194,23556,0
2014-09-22,9.0572,9.3165,8.8571,9.1858,22815,0
2014-09-23,9.0001,9.1858,8.8236,8.8516,13445,0
2014-09-24,8.9627,9.3351,8.9164,9.3351,7097,0
2014-09-25,9.3254,10.013,9.2416,9.3165,13605,0
2014-09-26,9.695,10.098,9.0335,9.0962,16618,0
2014-09-29,9.3391,10.085,9.1429,10.085,13692,0
2014-09-30,10.135,10.225,9.778,10.039,11769,0
2014-10-01,9.871,9.976,9.1896,9.678,10930,0
2014-10-02,9.778,10.085,9.75,10.053,13024,0
2014-10-03,10.216,11.208,10.154,11.208,17771,0
2014-10-06,11.198,11.198,10.806,11.198,11456,0
2014-10-07,11.208,11.208,10.022,10.508,24585,0
2014-10-08,10.704,10.889,10.135,10.871,15945,0
2014-10-09,11.04,11.208,10.302,10.927,23395,0
2014-10-10,10.881,10.881,10.561,10.738,4755,0
2014-10-13,10.845,10.845,10.571,10.609,3219,0
2014-10-14,10.72,11.05,10.272,10.763,4517,0
2014-10-15,10.704,10.72,9.844,10.085,20749,0
2014-10-16,9.3668,11.086,9.3391,10.825,17645,0
2014-10-17,11.078,11.104,10.244,11.011,18920,0
2014-10-20,11.002,11.002,10.058,10.884,19049,0
2014-10-21,10.738,10.973,10.599,10.657,3194,0
2014-10-22,10.748,10.748,10.552,10.552,606,0
2014-10-23,10.72,10.738,10.47,10.738,2946,0
2014-10-24,10.424,10.738,10.424,10.515,2676,0
2014-10-27,10.535,10.729,10.34,10.59,5020,0
2014-10-28,10.712,11.188,9.778,11.152,43652,0
2014-10-29,11.133,11.208,10.748,11.142,28914,0
2014-10-30,10.854,11.123,10.536,11.02,9006,0
2014-10-31,11.104,11.245,10.937,11.226,25534,0
2014-11-03,11.226,11.562,10.907,11.329,32469,0
2014-11-04,11.366,11.553,11.078,11.536,19929,0
2014-11-05,11.255,11.645,10.983,11.179,18646,0
2014-11-06,11.208,11.954,10.125,11.086,107345,0
2014-11-07,11.094,11.795,10.543,10.871,19278,0
2014-11-10,10.907,11.412,10.571,10.738,14839,0
2014-11-11,10.993,10.993,10.272,10.704,10833,0
2014-11-12,11.31,11.31,9.601,9.957,27813,0
2014-11-13,9.591,10.117,9.3863,10.039,68918,0
2014-11-14,10.076,10.125,9.3491,9.75,17221,0
2014-11-17,9.686,10.164,9.4427,10.039,23433,0
2014-11-18,10.031,10.173,8.8735,9.3391,57550,0
2014-11-19,8.9098,9.3205,8.7232,9.0505,44870,0
2014-11-20,8.8631,9.06,8.807,9.0505,27794,0
2014-11-21,9.0694,9.0694,8.8726,8.8726,25626,0
2014-11-24,8.9374,9.041,8.7043,8.8631,12638,0
2014-11-25,8.7792,9.76,8.5828,9.3391,52870,0
2014-11-26,9.4792,10.162,9.2844,9.3304,8844,0
2014-11-28,9.3668,9.3953,9.3304,9.3304,15419,0
2014-12-01,9.3588,9.695,9.2951,9.686,16232,0
2014-12-02,10.267,10.267,9.3391,9.81,4394,0
2014-12-03,9.957,10.125,9.3863,9.947,6756,0
2014-12-04,9.76,9.899,9.3391,9.3863,116086,0
2014-12-05,9.4613,9.723,9.3391,9.695,2817,0
2014-12-08,9.2719,9.666,9.2719,9.601,5606,0
2014-12-09,9.3391,9.656,9.2747,9.3391,16327,0
2014-12-10,9.3491,9.806,9.1992,9.4981,7697,0
2014-12-11,9.526,10.263,9.3588,9.723,3239,0
2014-12-12,9.844,9.844,9.2553,9.3391,15215,0
2014-12-15,9.3863,9.4613,8.9653,9.3391,4370,0
2014-12-16,8.9938,9.4141,8.4708,8.5923,8684,0
2014-12-17,8.4524,8.4524,7.9384,8.3121,16150,0
2014-12-18,8.6111,8.6111,8.3121,8.5642,11399,0
2014-12-19,8.5642,9.2912,8.3401,9.1799,15813,0
2014-12-22,8.9748,8.9748,8.7043,8.863,5052,0
2014-12-23,9.06,9.06,8.6482,8.6483,4346,0
2014-12-24,8.5642,8.5642,8.5642,8.5642,459,0
2014-12-26,8.5642,8.5642,7.9479,8.5457,8566,0
2014-12-29,8.3905,8.663,8.3905,8.663,5295,0
2014-12-30,8.6913,8.6913,7.9866,8.4563,1044,0
2014-12-31,8.8886,8.8886,8.3718,8.8791,9476,0
2015-01-02,9.1141,9.1141,8.2497,8.4562,14325,0
2015-01-05,8.5784,8.7851,8.4571,8.5032,4177,0
2015-01-06,8.5128,8.9729,8.4562,8.7004,15353,0
2015-01-07,8.9263,8.9263,8.5032,8.6913,4744,0
2015-01-08,8.9168,8.9168,8.4845,8.5973,11203,0
2015-01-09,8.6913,8.6913,8.5501,8.5501,6110,0
2015-01-12,8.6443,8.6443,8.4562,8.4751,3929,0
2015-01-13,8.5032,8.663,8.4845,8.663,2592,0
2015-01-14,8.4661,8.5917,7.9491,8.0523,6366,0
2015-01-15,8.2684,8.6443,7.9866,8.2591,22328,0
2015-01-16,8.0897,8.9168,8.0851,8.9168,51524,0
2015-01-20,9.3491,9.3491,8.6913,8.7383,5960,0
2015-01-21,8.7193,9.3558,8.6913,8.8791,3555,0
2015-01-22,9.3205,9.3274,8.466,9.2553,9388,0
2015-01-23,9.1887,9.4703,9.1789,9.231,2768,0
2015-01-26,9.1982,9.3845,8.7383,8.7383,3297,0
2015-01-27,8.5032,8.8791,8.5032,8.6723,38525,0
2015-01-28,8.334,8.6723,8.0806,8.466,27580,0
2015-01-29,8.757,8.757,8.3811,8.3905,1063,0
2015-01-30,8.2684,8.5691,8.2684,8.3718,2408,0
2015-02-02,8.3718,8.5316,8.2873,8.5128,4256,0
2015-02-03,8.4365,8.851,8.4365,8.851,3358,0
2015-02-04,8.7383,9.2844,8.7383,9.2844,1423,0
2015-02-05,9.2941,9.3391,9.1514,9.3391,771,0
2015-02-06,9.3668,9.63,9.3029,9.3029,6570,0
2015-02-09,9.3029,9.3765,9.1332,9.3765,2080,0
2015-02-10,9.3029,9.3963,9.0581,9.3953,4648,0
2015-02-11,9.3668,9.753,9.0203,9.753,3289,0
2015-02-12,9.791,9.809,9.3902,9.697,9412,0
2015-02-13,9.0299,9.837,9.0299,9.678,16449,0
2015-02-17,9.668,9.837,9.2359,9.779,13183,0
2015-02-18,9.566,9.62,9.3953,9.3953,803,0
2015-02-19,9.4437,10.298,9.2747,9.707,20483,0
2015-02-20,10.035,10.24,9.1789,9.4991,34822,0
2015-02-23,10.026,10.026,9.518,9.537,21807,0
2015-02-24,9.998,9.998,9.687,9.687,16451,0
2015-02-25,9.818,9.818,9.4437,9.4437,1609,0
2015-02-26,9.3953,9.763,9.3953,9.734,1891,0
2015-02-27,9.678,10.035,9.547,10.035,4979,0
2015-03-02,10.006,10.006,9.4703,9.585,2555,0
2015-03-03,9.4991,9.772,9.4991,9.763,8303,0
2015-03-04,9.857,9.857,9.603,9.791,1597,0
2015-03-05,9.961,9.961,9.4534,9.791,1490,0
2015-03-06,10.044,10.646,9.791,10.355,11493,0
2015-03-09,10.627,11.135,10.365,10.825,11175,0
2015-03-10,11.228,11.747,11.041,11.747,21711,0
2015-03-11,11.747,12.477,11.284,12.065,16283,0
2015-03-12,12.262,12.665,11.96,12.13,18732,0
2015-03-13,12.083,12.46,11.943,12.356,4682,0
2015-03-16,12.412,12.62,12.046,12.168,5748,0
2015-03-17,11.952,12.383,11.952,11.997,3194,0
2015-03-18,12.383,12.383,11.52,12.282,3831,0
2015-03-19,12.374,12.374,11.847,12.365,4578,0
2015-03-20,12.214,12.214,11.801,11.801,958,0
2015-03-23,11.96,12.065,11.82,11.97,4044,0
2015-03-24,12.074,12.214,11.425,12.168,12559,0
2015-03-25,12.214,12.45,12.214,12.402,16179,0
2015-03-26,11.614,12.45,11.614,12.402,1063,0
2015-03-27,12.276,12.502,12.276,12.502,1166,0
2015-03-30,12.387,13.162,11.03,12.984,14944,0
2015-03-31,13.03,13.068,12.993,13.068,6754,0
2015-04-01,13.068,13.114,12.984,13.03,4239,0
2015-04-02,12.964,13.114,12.964,13.114,635,0
2015-04-06,13.153,14.153,13.114,13.663,32539,0
2015-04-07,13.446,13.502,13.209,13.209,8601,0
2015-04-08,13.456,13.916,13.456,13.794,6888,0
2015-04-09,13.888,14.954,13.463,14.765,40961,0
2015-04-10,14.935,15.191,14.765,15.097,10492,0
2015-04-13,15.049,15.332,14.917,15.295,18337,0
2015-04-14,15.332,16.183,15.2,15.994,21939,0
2015-04-15,16.183,16.183,15.032,15.032,15656,0
2015-04-16,15.191,15.985,15.191,15.569,12747,0
2015-04-17,15.569,15.569,14.907,15.097,13672,0
2015-04-20,15.191,15.191,14.049,14.879,13742,0
2015-04-21,14.804,15.04,14.245,15.04,10666,0
2015-04-22,14.926,15.153,14.754,15.097,7258,0
2015-04-23,15.267,15.644,14.746,15.351,17700,0
2015-04-24,15.502,15.502,15.125,15.378,16271,0
2015-04-27,15.351,15.994,14.644,15.994,26072,0
2015-04-28,15.738,15.994,15.587,15.833,5514,0
2015-04-29,15.946,15.946,14.814,15.492,4451,0
2015-04-30,15.634,15.795,15.058,15.209,15052,0
2015-05-01,15.428,15.833,14.917,15.833,3178,0
2015-05-04,15.709,15.868,14.917,15.786,9644,0
2015-05-05,15.804,15.888,14.954,15.474,7313,0
2015-05-06,15.559,15.681,14.814,15.012,6322,0
2015-05-07,14.833,15.671,14.158,14.954,9840,0
2015-05-08,15.153,15.181,15.012,15.181,10174,0
2015-05-11,14.993,15.408,14.814,15.115,5406,0
2015-05-12,14.889,15.521,14.814,14.945,5053,0
2015-05-13,14.907,15.28,14.211,14.973,4742,0
2015-05-14,15.022,15.512,14.265,14.634,5512,0
2015-05-15,14.362,15.133,14.161,14.884,4505,0
2015-05-18,14.303,14.624,14.167,14.624,8229,0
2015-05-19,14.654,14.794,14.153,14.38,7760,0
2015-05-20,14.624,14.682,14.153,14.163,8055,0
2015-05-21,14.124,14.202,13.605,14.031,8161,0
2015-05-22,14.323,14.576,13.784,13.935,5512,0
2015-05-26,13.935,13.935,13.209,13.228,5547,0
2015-05-27,13.276,14.407,13.209,13.341,3286,0
2015-05-28,13.209,13.446,12.776,13.181,6274,0
2015-05-29,13.248,13.304,13.001,13.001,5829,0
2015-06-01,12.915,12.915,11.86,12.266,21470,0
2015-06-02,11.945,12.152,11.793,11.793,18707,0
2015-06-03,11.793,12.218,11.783,11.86,3286,0
2015-06-04,12.246,12.246,12.02,12.096,2438,0
2015-06-05,12,12.256,11.889,12.256,4451,0
2015-06-08,12.266,12.824,11.379,11.83,15686,0
2015-06-09,12.351,12.935,12.116,12.296,4068,0
2015-06-10,12.276,12.276,11.839,11.84,836,0
2015-06-11,11.454,12.331,11.219,12.331,9768,0
2015-06-12,12.266,12.387,11.54,12.387,2650,0
2015-06-15,12.304,12.455,12.181,12.455,5195,0
2015-06-16,13.097,13.097,12.502,12.502,2120,0
2015-06-17,12.547,12.606,12.172,12.361,10281,0
2015-06-18,13.097,13.097,12.539,12.736,7949,0
2015-06-19,12.766,12.794,12.286,12.312,3921,0
2015-06-22,12.644,12.691,12.644,12.691,531,0
2015-06-23,12.53,12.586,12.266,12.407,8064,0
2015-06-24,12.785,12.842,12.387,12.387,2226,0
2015-06-25,12.661,12.661,12.286,12.322,1376,0
2015-06-26,12.412,12.982,12.317,12.317,1794,0
2015-06-29,12.412,12.716,12.317,12.346,2428,0
2015-06-30,12.461,12.773,11.995,12.223,37293,0
2015-07-01,11.323,12.317,11.323,12.213,1794,0
2015-07-02,11.616,12.308,11.399,12.308,2955,0
2015-07-06,11.731,12.231,11.427,12.024,13298,0
2015-07-07,11.663,12.184,11.663,12.12,1054,0
2015-07-08,11.823,12.034,11.55,11.786,1054,0
2015-07-09,12.072,12.072,11.464,11.692,845,0
2015-07-13,11.976,11.976,11.853,11.853,422,0
2015-07-14,11.833,11.853,11.654,11.654,6652,0
2015-07-15,11.815,11.985,11.446,11.446,6338,0
2015-07-16,11.607,12.223,11.352,11.654,4433,0
2015-07-17,12.213,12.213,12.213,12.213,318,0
2015-07-20,12.204,12.213,11.721,12.213,2849,0
2015-07-21,12.241,12.241,11.663,11.692,6332,0
2015-07-22,12.184,12.184,11.417,11.436,2955,0
2015-07-23,11.94,12.004,11.796,11.796,1794,0
2015-07-24,11.494,11.796,11.494,11.721,2638,0
2015-07-27,11.542,11.634,11.275,11.275,5488,0
2015-07-28,11.399,11.464,11.304,11.304,8970,0
2015-07-29,11.333,11.806,11.284,11.502,5276,0
2015-07-30,11.399,11.399,11.37,11.37,10025,0
2015-07-31,11.134,11.569,11.085,11.542,8233,0
2015-08-03,11.143,11.542,11.143,11.542,5688,0
2015-08-04,11.342,11.455,11.342,11.455,1371,0
2015-08-05,11.313,12.231,11.313,12.231,12560,0
2015-08-06,11.484,12.081,11.484,12.081,2079,0
2015-08-07,11.673,12.014,11.389,11.921,3904,0
2015-08-10,11.985,11.985,11.134,11.843,2955,0
2015-08-11,11.313,12.034,11.313,11.873,2552,0
2015-08-12,11.75,12.034,11.427,11.683,4012,0
2015-08-13,11.494,11.75,11.484,11.589,2955,0
2015-08-14,11.673,11.673,11.284,11.284,632,0
2015-08-17,11.134,11.957,11.134,11.153,4221,0
2015-08-18,11.18,11.522,11.085,11.104,3904,0
2015-08-19,11.134,11.731,11.085,11.36,2745,0
2015-08-20,11.352,11.37,8.8309,10.563,7071,0
2015-08-21,9.949,9.949,9.4842,9.798,31242,0
2015-08-24,9.0203,10.231,7.7128,9.713,41292,0
2015-08-25,10.48,11.237,9.4942,10.554,21953,0
2015-08-26,9.713,10.601,9.713,10.044,1585,0
2015-08-27,10.421,10.601,10.168,10.231,5066,0
2015-08-28,10.529,10.582,9.798,10.47,6649,0
2015-08-31,10.071,10.591,9.939,9.949,12348,0
2015-09-01,9.949,10.554,9.703,10.329,24802,0
2015-09-02,9.929,10.367,9.703,10.205,3904,0
2015-09-03,9.561,10.367,9.561,10.367,2111,0
2015-09-04,9.901,10.367,9.901,10.367,1371,0
2015-09-08,9.92,10.367,9.92,10.367,7810,0
2015-09-09,9.969,10.27,9.873,10.27,2428,0
2015-09-10,10.044,10.044,9.855,9.855,2980,0
2015-09-11,10.044,10.044,9.845,9.845,1899,0
2015-09-14,9.571,9.816,8.992,9.4842,7598,0
2015-09-15,9.4942,9.816,9.2378,9.4743,6227,0
2015-09-16,9.609,9.703,9.571,9.571,5173,0
2015-09-17,9.542,9.883,9.3332,9.3332,699,0
2015-09-18,10.025,10.025,9.3618,9.92,16252,0
2015-09-21,9.571,10.035,9.2475,9.609,12560,0
2015-09-22,9.2669,9.4743,9.2669,9.4743,4537,0
2015-09-23,9.2864,9.855,9.2864,9.855,3761,0
2015-09-24,9.901,9.901,9.4653,9.635,9533,0
2015-09-25,9.616,9.616,9.2864,9.599,3482,0
2015-09-28,9.231,9.766,9.231,9.4319,1794,0
2015-09-29,9.4604,9.709,9.3461,9.566,2309,0
2015-09-30,9.659,9.774,9.604,9.604,7453,0
2015-10-01,9.4604,9.709,9.4319,9.709,7872,0
2015-10-02,9.4981,10.088,9.4981,10.088,3673,0
2015-10-05,9.88,9.889,9.4032,9.727,11948,0
2015-10-07,9.669,9.771,9.594,9.689,4394,0
2015-10-08,9.2224,9.908,9.2224,9.908,3883,0
2015-10-09,9.659,10.088,9.507,9.613,5878,0
2015-10-12,9.527,9.527,9.4981,9.4981,780,0
2015-10-13,9.3648,9.3648,9.3558,9.3558,526,0
2015-10-14,9.575,9.575,9.575,9.575,316,0
2015-10-15,9.3264,9.4783,9.1742,9.4783,4199,0
2015-10-16,9.3845,9.604,9.0694,9.0792,3569,0
2015-10-19,9.1168,9.4514,9.1077,9.1458,3356,0
2015-10-20,9.2031,9.2031,9.1077,9.1077,629,0
2015-10-21,9.1266,9.1266,9.1266,9.1266,526,0
2015-10-22,9.098,9.098,9.098,9.098,316,0
2015-10-23,8.9361,8.9553,8.7169,8.9076,3883,0
2015-10-26,8.8982,9.0027,8.6885,8.7077,2518,0
2015-10-27,9.098,9.422,8.7266,9.0027,9552,0
2015-10-28,8.9934,9.3845,8.6789,9.1361,10602,0
2015-10-29,8.9076,9.4131,8.6885,8.9457,16794,0
2015-10-30,8.9457,9.1458,8.7648,9.098,11442,0
2015-11-02,9.0027,9.4319,8.5457,8.9076,16620,0
2015-11-03,8.9457,9.3361,8.8028,9.1838,6114,0
2015-11-04,9.0027,9.0694,8.8315,9.0694,2351,0
2015-11-05,8.7743,9.3461,8.0025,9.3175,3464,0
2015-11-06,8.0121,9.1554,8.0121,9.0408,3883,0
2015-11-09,8.6695,9.1648,8.3455,9.0792,7573,0
2015-11-10,8.9076,9.3745,8.6695,9.0886,2834,0
2015-11-11,8.86,9.098,8.6885,9.0219,3358,0
2015-11-12,8.9553,9.098,8.4313,8.8028,4933,0
2015-11-13,8.4407,8.7266,8.4123,8.6409,2204,0
2015-11-16,8.0979,8.6885,8.0979,8.517,1889,0
2015-11-18,8.5836,8.5836,8.4407,8.4407,7347,0
2015-11-19,8.4313,8.5742,8.2407,8.517,2415,0
2015-11-20,8.3455,8.555,8.3073,8.517,5039,0
2015-11-23,8.3552,8.5646,8.2407,8.3552,3149,0
2015-11-24,8.2884,8.5742,8.2884,8.3552,8082,0
2015-11-25,8.317,8.3932,8.0121,8.0216,5354,0
2015-11-27,8.3264,8.3264,8.1835,8.1835,1679,0
2015-11-30,8.3073,8.3455,8.2504,8.2788,2204,0
2015-12-01,8.291,8.291,8.2519,8.2884,3530,0
2015-12-02,8.2504,8.2875,7.8406,8.0979,8513,0
2015-12-03,8.1359,8.2121,7.8596,8.1883,3595,0
2015-12-04,8.0502,8.1932,7.7931,8.0788,2940,0
2015-12-07,7.9169,8.1456,7.5071,7.8882,11547,0
2015-12-08,6.1449,8.096,6.1449,7.8596,5461,0
2015-12-09,7.812,7.812,7.1927,7.1927,1155,0
2015-12-10,7.1927,7.3834,7.1452,7.3546,17426,0
2015-12-11,7.3262,7.3643,7.1927,7.3643,2730,0
2015-12-14,7.3546,7.3546,7.1452,7.1642,2217,0
2015-12-15,7.1452,7.3834,7.1452,7.1927,7242,0
2015-12-16,7.1452,7.3643,7.1452,7.2595,3780,0
2015-12-17,7.2595,7.3166,6.6783,7.3166,8923,0
2015-12-18,6.4306,7.1452,6.4306,6.8214,7138,0
2015-12-21,7.1927,7.2024,6.6783,6.8783,16794,0
2015-12-22,6.907,7.288,6.907,7.2691,825,0
2015-12-23,6.964,7.6215,6.8689,7.6119,15221,0
2015-12-24,7.0023,7.4691,7.0023,7.4691,1773,0
2015-12-28,7.0309,8.0502,7.0309,7.5167,4224,0
2015-12-29,7.9628,8.0013,7.464,7.8294,7512,0
2015-12-30,7.4832,7.867,7.3007,7.8477,3209,0
2015-12-31,7.8093,8.0683,7.3914,7.8188,6439,0
2016-01-04,7.8286,8.0492,7.8286,8.0492,1946,0
2016-01-05,9.3923,9.3923,7.8286,8.9989,9030,0
2016-01-06,9.547,9.547,8.6343,8.74,1329,0
2016-01-07,8.2987,9.0758,8.2987,8.8261,6944,0
2016-01-08,8.4424,8.6152,8.2914,8.5769,7505,0
2016-01-11,8.596,8.6343,8.1452,8.2315,5178,0
2016-01-12,8.3178,8.3754,7.9723,8.0754,2163,0
2016-01-13,8.5671,8.5671,8.0699,8.0699,1875,0
2016-01-14,8.1452,8.1452,7.9341,7.9341,654,0
2016-01-15,8.0107,8.0395,7.4255,7.4255,15652,0
2016-01-19,7.2816,7.4735,7.0994,7.464,1981,0
2016-01-20,7.3489,7.982,7.3007,7.4065,2878,0
2016-01-21,7.6213,7.6213,7.6213,7.6213,207,0
2016-01-22,7.4832,8.0874,7.4832,8.0874,370,0
2016-01-25,7.2913,8.0874,7.2913,8.0683,1860,0
2016-01-27,7.7518,7.7518,7.675,7.675,5004,0
2016-01-29,8.0683,8.0683,8.0683,8.0683,107,0
2016-02-01,7.3967,7.8188,7.3967,7.4927,1935,0
2016-02-02,7.6749,7.6749,7.508,7.508,417,0
2016-02-03,7.5119,7.5119,7.4832,7.4832,547,0
2016-02-04,7.734,7.9723,7.734,7.8957,314,0
2016-02-05,7.4352,7.4352,7.3872,7.3872,319,0
2016-02-08,7.7878,7.7878,7.3391,7.3391,808,0
2016-02-09,7.6174,7.867,7.3391,7.3391,7477,0
2016-02-10,7.867,7.867,7.771,7.771,207,0
2016-02-11,6.9938,7.6557,6.9928,7.6463,20703,0
2016-02-12,7.2048,7.7612,6.9075,7.272,3604,0
2016-02-16,7.5694,7.5694,6.9892,7.0058,1335,0
2016-02-17,6.9075,6.9076,6.7154,6.8788,13383,0
2016-02-18,6.7637,6.9938,6.5429,6.5429,1668,0
2016-02-19,6.4986,6.9458,6.4986,6.61,1480,0
2016-02-22,6.5046,6.5718,6.4757,6.5236,938,0
2016-02-23,6.5236,6.8129,6.5236,6.8129,1069,0
2016-02-24,6.6198,7.0244,6.5236,6.5236,938,0
2016-02-25,6.7828,6.8883,6.6965,6.8786,4170,0
2016-02-29,7.4255,7.4255,7.0233,7.4255,552,0
2016-03-01,7.6751,7.6751,7.6751,7.6751,107,0
2016-03-02,7.675,8.4617,7.675,7.8188,1320,0
2016-03-03,8.126,8.126,7.771,7.771,545,0
2016-03-04,8.6343,8.6343,8.1643,8.1643,554,0
2016-03-07,8.6343,8.6343,8.6343,8.6343,761,0
2016-03-08,7.8571,8.5528,7.8571,8.3754,2473,0
2016-03-09,8.241,8.241,7.9149,7.9149,207,0
2016-03-10,8.1067,8.1067,8.1067,8.1067,207,0
2016-03-11,7.2434,8.5289,7.2434,8.5096,2663,0
2016-03-14,8.6328,8.855,8.5865,8.855,5808,0
2016-03-15,9.0661,9.0661,8.6631,8.6631,525,0
2016-03-16,8.4522,8.4522,8.4522,8.4522,214,0
2016-03-17,8.6343,8.7014,8.6343,8.7014,1231,0
2016-03-18,8.7303,8.8261,8.174,8.174,656,0
2016-03-21,8.3849,8.6919,8.2794,8.6919,2628,0
2016-03-22,8.6919,8.8261,8.1852,8.8261,7334,0
2016-03-23,8.8261,8.8261,8.6441,8.8167,799,0
2016-03-24,8.6727,8.6727,8.4424,8.4617,1154,0
2016-03-29,8.9106,8.9106,8.4617,8.4666,3856,0
2016-03-30,8.901,8.901,8.2097,8.6693,1706,0
2016-03-31,8.6886,8.8141,8.2058,8.2058,1656,0
2016-04-01,8.3989,8.4722,8.2638,8.2638,1436,0
2016-04-04,8.3602,8.5919,8.3556,8.5919,918,0
2016-04-05,8.1189,8.3024,7.9163,8.0804,2303,0
2016-04-08,7.9645,8.3989,7.7268,8.3989,4004,0
2016-04-11,8.4374,8.4567,7.7798,8.3506,2194,0
2016-04-12,8.3507,8.5148,8.3507,8.5051,1969,0
2016-04-13,8.4086,8.4086,8.4086,8.4086,106,0
2016-04-14,8.5438,8.5438,7.839,8.2058,18543,0
2016-04-15,8.0804,8.5438,8.0804,8.1093,2136,0
2016-04-18,8.5534,8.5534,7.781,7.9646,18230,0
2016-04-19,8.0512,8.0512,7.868,7.8776,621,0
2016-04-20,7.8969,8.1478,7.8969,8.0687,3211,0
2016-04-21,8.1383,8.1962,8.0984,8.1864,2598,0
2016-04-22,8.3409,8.3409,8.1382,8.1477,2313,0
2016-04-25,8.177,8.3024,8.177,8.3024,425,0
2016-04-26,8.312,8.312,7.7425,8.2926,789,0
2016-04-27,8.1576,8.1672,8.1576,8.1576,725,0
2016-04-28,8.1576,8.1576,8.1576,8.1576,131,0
2016-04-29,8.0224,8.1961,8.0224,8.177,1466,0
2016-05-02,8.1119,8.2348,7.9741,7.9741,980,0
2016-05-05,7.9646,8.5243,7.7715,8.2114,7373,0
2016-05-06,7.9839,8.3506,7.9647,7.9647,1507,0
2016-05-09,7.7231,8.0368,7.7231,8.0368,7614,0
2016-05-10,7.9163,7.9163,7.7231,7.8071,742,0
2016-05-12,7.7908,7.837,7.675,7.837,6339,0
2016-05-13,7.733,7.733,7.733,7.733,1036,0
2016-05-16,7.7231,7.7663,7.7231,7.7663,2347,0
2016-05-17,7.8004,7.8004,7.7329,7.7329,1129,0
2016-05-18,7.733,7.733,7.733,7.733,690,0
2016-05-19,7.7424,7.7424,7.7329,7.7329,445,0
2016-05-23,7.7329,7.7616,7.7231,7.7616,1346,0
2016-05-24,7.8195,7.8487,7.8149,7.8487,7114,0
2016-05-26,8.0031,8.0128,8.0031,8.0031,2248,0
2016-05-27,8.061,8.061,8.061,8.061,206,0
2016-05-31,7.8221,7.8221,7.8196,7.8196,4145,0
2016-06-01,7.8582,8.061,7.8196,8.061,932,0
2016-06-02,8.0511,8.2156,7.8969,8.0417,5987,0
2016-06-03,8.0609,8.0609,8.0609,8.0609,206,0
2016-06-06,7.8294,7.9646,7.8293,7.9646,952,0
2016-06-07,7.8196,7.868,7.8196,7.868,206,0
2016-06-08,7.8526,8.3024,7.8293,8.3024,1165,0
2016-06-09,8.061,8.2058,7.8873,8.2058,9449,0
2016-06-10,8.2058,8.3024,7.9258,8.1286,1141,0
2016-06-13,8.1093,8.3024,7.8969,8.3024,2614,0
2016-06-14,7.9547,8.2638,7.9547,8.1478,1036,0
2016-06-15,7.9258,7.9741,7.8689,7.9741,932,0
2016-06-16,8.0224,8.0706,7.868,8.0706,414,0
2016-06-17,7.9258,8.0997,7.7715,7.7715,6004,0
2016-06-20,7.8196,7.8196,7.8196,7.8196,106,0
2016-06-22,7.6555,7.6749,7.6555,7.6749,579,0
2016-06-23,7.6266,7.6266,7.4819,7.4819,935,0
2016-06-24,7.4721,7.5687,6.7577,7.5687,1488,0
2016-06-27,7.4721,7.4819,7.4721,7.4819,2175,0
2016-06-28,7.5839,7.895,7.5839,7.895,727,0
2016-06-29,8.0214,8.2159,7.7297,7.9921,4627,0
2016-06-30,7.827,8.0699,7.827,8.0699,973,0
2016-07-01,7.827,8.2159,7.7782,7.8366,1581,0
2016-07-06,7.9436,8.0214,7.5839,8.0214,1645,0
2016-07-07,8.0699,8.1771,8.0505,8.0505,2203,0
2016-07-08,8.1089,8.3616,8.1089,8.3131,10897,0
2016-07-11,8.3131,8.3131,8.1771,8.1866,3961,0
2016-07-12,8.245,8.3131,8.2126,8.2228,2618,0
2016-07-13,8.2159,8.2159,8.1187,8.2159,680,0
2016-07-14,8.1187,8.2645,8.1187,8.2645,996,0
2016-07-18,8.1187,8.3616,8.1187,8.3616,205,0
2016-07-20,8.1672,8.1672,8.0992,8.0992,1080,0
2016-07-21,8.1672,8.6534,8.0692,8.3175,13837,0
2016-07-22,8.74,8.74,8.3229,8.4394,2777,0
2016-07-25,8.741,8.741,8.3616,8.3909,617,0
2016-07-26,8.532,8.532,8.532,8.532,205,0
2016-07-27,8.6193,8.6193,8.6193,8.6193,155,0
2016-07-29,8.2646,8.7312,7.9971,8.7312,1097,0
2016-08-01,8.7117,8.7117,8.7117,8.7117,105,0
2016-08-02,8.6923,8.6923,8.6631,8.6631,310,0
2016-08-04,8.0176,8.4394,8.0118,8.4104,1851,0
2016-08-05,8.2645,8.2645,7.5887,7.802,26346,0
2016-08-08,7.5355,7.8076,7.5354,7.5354,5982,0
2016-08-09,7.7782,7.7782,7.2446,7.7781,6034,0
2016-08-10,7.5839,7.5839,7.0492,7.3992,8709,0
2016-08-11,6.9234,7.582,6.2325,7.582,25105,0
2016-08-12,7.2047,7.6618,6.7672,7.5354,39249,0
2016-08-15,7.5353,7.5353,6.5825,7.2922,38634,0
2016-08-16,7.2922,7.7782,7.2922,7.5354,24152,0
2016-08-17,7.5547,7.5547,6.8448,7.2726,19152,0
2016-08-18,7.0297,7.5644,6.9519,7.3894,15019,0
2016-08-19,7.2824,7.652,7.2437,7.652,2154,0
2016-08-22,7.4322,7.7297,7.2533,7.4866,2160,0
2016-08-23,7.2533,7.5355,6.913,7.4672,21897,0
2016-08-24,7.4381,7.4381,7.1949,7.1949,946,0
2016-08-25,6.9421,8.0699,6.9421,8.0699,72517,0
2016-08-26,7.6032,8.4784,7.6032,8.2644,1770,0
2016-08-29,8.2645,8.2645,7.8659,7.8755,20692,0
2016-08-30,7.8754,8.0505,7.4339,8.0505,14911,0
2016-08-31,7.8561,7.9727,7.4996,7.8076,5901,0
2016-09-01,8.0117,8.0117,8.0117,8.0117,105,0
2016-09-02,8.5465,8.5465,8.0699,8.0699,844,0
2016-09-06,8.0214,8.0214,7.4866,7.7977,22787,0
2016-09-07,7.7977,7.934,7.2824,7.7977,86257,0
2016-09-08,7.681,7.8076,7.4187,7.8076,16555,0
2016-09-09,7.934,8.0505,7.5839,7.7492,8008,0
2016-09-12,7.7881,8.3616,7.7881,7.8659,3406,0
2016-09-13,7.8853,8.3741,7.8853,8.0894,8960,0
2016-09-14,7.9096,8.2158,7.8755,8.1771,5410,0
2016-09-15,7.7881,8.2645,7.7881,8.2353,7141,0
2016-09-16,8.2353,8.3616,7.9145,8.3616,20707,0
2016-09-19,8.2645,8.3616,8.2061,8.3326,2982,0
2016-09-20,8.2645,8.7215,8.2645,8.6486,2553,0
2016-09-21,8.6437,9.0715,8.5756,8.7604,24240,0
2016-09-22,8.7799,9.1395,8.7799,8.8089,3835,0
2016-09-23,8.8284,9.2757,8.8284,9.2757,823,0
2016-09-26,9.219,9.4792,9.219,9.3341,1669,0
2016-09-27,9.2319,9.2367,8.9383,9.1395,6140,0
2016-09-28,9.0467,9.1933,8.9097,9.1933,16320,0
2016-09-29,9.1444,9.796,8.8501,9.536,54798,0
2016-09-30,9.662,9.848,9.4962,9.781,71509,0
2016-10-03,9.761,10.895,9.761,10.606,14440,0
2016-10-04,10.582,11.667,10.582,11.042,13134,0
2016-10-05,10.983,12.079,10.893,11.188,4409,0
2016-10-06,11.394,11.394,10.485,10.758,24666,0
2016-10-07,10.758,11.228,10.758,11.11,13249,0
2016-10-10,11.061,11.179,11.061,11.15,508,0
2016-10-11,11.14,11.14,10.589,11.003,1895,0
2016-10-12,11.052,11.384,10.589,11.374,8463,0
2016-10-13,11.15,11.266,10.629,11.218,2050,0
2016-10-14,11.061,11.384,10.589,11.326,842,0
2016-10-17,11.296,11.374,10.768,10.998,6306,0
2016-10-18,11.02,11.02,11.003,11.003,659,0
2016-10-19,10.993,11.032,10.455,10.743,12663,0
2016-10-20,10.709,10.993,10.376,10.876,1684,0
2016-10-21,10.709,10.944,10.279,10.944,17908,0
2016-10-24,11.052,11.188,11.013,11.179,1036,0
2016-10-25,11.003,11.003,10.425,10.954,12195,0
2016-10-26,10.954,11.08,10.406,10.807,18696,0
2016-10-27,10.505,11.795,10.495,11.638,18853,0
2016-10-28,11.923,12.225,11.823,12.109,14801,0
2016-10-31,12.195,12.538,12.04,12.049,6134,0
2016-11-01,11.933,12.519,11.833,12.176,2117,0
2016-11-02,11.99,12.427,11.981,12.385,18939,0
2016-11-03,11.153,12.489,11.15,12.019,20055,0
2016-11-04,11.727,11.951,11.589,11.913,3850,0
2016-11-07,11.785,12.175,11.785,11.785,6700,0
2016-11-08,11.737,12.019,11.328,11.795,7491,0
2016-11-09,11.679,11.679,10.964,11.032,6575,0
2016-11-10,11.345,11.667,11.345,11.462,5277,0
2016-11-11,11.551,11.551,10.671,10.671,9943,0
2016-11-14,10.445,10.611,9.927,10.083,5741,0
2016-11-15,10.738,10.738,10.552,10.591,698,0
2016-11-16,9.989,11.169,9.989,11.12,6837,0
2016-11-17,11.022,11.667,10.758,10.758,1446,0
2016-11-18,10.876,11.061,10.876,11.061,204,0
2016-11-21,10.866,11.677,10.797,11.677,689,0
2016-11-22,10.807,11.492,10.525,11.022,30367,0
2016-11-23,10.895,10.924,10.848,10.848,11658,0
2016-11-25,10.515,11.247,10.515,11.247,22500,0
2016-11-28,11.247,11.833,11.208,11.501,37304,0
2016-11-29,10.876,12.059,10.876,11.814,60006,0
2016-11-30,11.672,12.059,11.013,11.09,6058,0
2016-12-01,11.276,11.848,11.274,11.296,30037,0
2016-12-02,11.326,12.176,11.326,11.933,6703,0
2016-12-05,12.176,12.47,11.022,12.411,13260,0
2016-12-06,12.014,12.263,12.014,12.057,2315,0
2016-12-07,12.079,12.089,10.924,11.643,3692,0
2016-12-08,11.643,12.225,11.643,12.127,3000,0
2016-12-09,11.785,12.277,11.384,11.855,4810,0
2016-12-12,11.711,11.903,11.711,11.903,518,0
2016-12-13,11.57,11.775,11.561,11.775,1630,0
2016-12-14,10.886,11.961,10.886,11.737,5221,0
2016-12-15,11.247,11.247,10.475,11.14,17965,0
2016-12-19,10.695,10.758,10.695,10.758,1815,0
2016-12-20,10.651,10.709,10.318,10.505,8609,0
2016-12-21,10.525,11.192,9.977,10.973,7718,0
2016-12-22,10.582,10.973,10.165,10.661,1933,0
2016-12-23,10.078,10.757,10.078,10.631,1747,0
2016-12-27,10.036,10.681,10.036,10.681,348,0
2016-12-28,10.198,10.556,9.829,10.419,12252,0
2016-12-29,10.342,10.342,10.115,10.247,2607,0
2016-12-30,10.222,10.222,10.213,10.222,1484,0
2017-01-03,9.889,10.001,9.849,10.001,4006,0
2017-01-04,9.4457,10.302,9.4368,9.996,3393,0
2017-01-05,9.968,9.968,9.682,9.751,2402,0
2017-01-06,9.712,9.732,9.533,9.584,1147,0
2017-01-09,9.604,9.952,9.4842,9.952,676,0
2017-01-10,9.791,10.065,9.4269,9.781,4548,0
2017-01-12,9.692,9.733,9.4467,9.4467,662,0
2017-01-13,9.722,9.791,9.722,9.791,281,0
2017-01-17,9.889,9.889,9.791,9.81,1570,0
2017-01-18,9.771,9.771,9.4852,9.525,805,0
2017-01-19,9.614,9.614,8.2569,8.492,41894,0
2017-01-20,8.5703,8.6009,8.4534,8.4534,17643,0
2017-01-23,8.3553,8.8958,8.3553,8.8517,5971,0
2017-01-24,8.7484,8.8467,8.4534,8.4534,20586,0
2017-01-25,9.0878,9.0878,8.4683,8.837,6812,0
2017-01-26,8.8457,9.525,8.8073,9.525,10016,0
2017-01-27,9.0531,9.3381,9.0531,9.3381,1258,0
2017-02-01,8.9548,9.2937,8.945,9.2937,6172,0
2017-02-06,8.6501,9.3184,8.6206,9.24,1443,0
2017-02-07,9.2694,9.2694,9.1391,9.1391,1068,0
2017-02-08,9.3185,9.3185,9.3185,9.3185,1120,0
2017-02-09,9.1809,9.746,9.1809,9.746,4790,0
2017-02-10,9.741,10.165,9.741,9.829,666,0
2017-02-14,8.8467,9.978,8.8467,9.741,1970,0
2017-02-15,9.732,9.732,9.1122,9.1122,1074,0
2017-02-16,9.3873,9.928,9.3873,9.621,1070,0
2017-02-17,9.633,9.807,9.0531,9.807,688,0
2017-02-21,9.3381,9.829,8.5518,9.594,2380,0
2017-02-22,9.584,9.584,9.584,9.584,203,0
2017-02-24,9.1809,9.555,9.1809,9.3873,2940,0
2017-02-27,9.604,9.604,9.604,9.604,231,0
2017-02-28,9.604,9.682,9.594,9.594,1114,0
2017-03-01,9.24,9.682,9.24,9.682,1521,0
2017-03-02,9.3284,9.574,9.3284,9.3873,1199,0
2017-03-03,10.046,11.363,9.829,10.773,102893,0
2017-03-06,11.147,11.707,11.107,11.157,36503,0
2017-03-07,11.049,11.378,10.714,10.92,20291,0
2017-03-08,10.337,11.206,10.337,10.96,15803,0
2017-03-09,11.078,11.078,10.813,11.049,1841,0
2017-03-10,11.01,11.304,10.342,10.35,12833,0
2017-03-13,10.534,10.534,9.732,9.81,8719,0
2017-03-14,10.414,10.414,9.572,9.614,6676,0
2017-03-15,9.594,10.469,9.4753,9.642,4414,0
2017-03-16,10.37,10.37,9.4564,9.732,747,0
2017-03-17,9.535,9.584,9.24,9.2988,13522,0
2017-03-20,9.633,9.829,9.4952,9.584,4095,0
2017-03-21,9.791,10.252,9.791,10.111,3710,0
2017-03-22,9.4852,9.4852,9.4852,9.4852,104,0
2017-03-23,9.525,10.016,9.525,10.016,590,0
2017-03-27,9.4852,10.065,9.3185,9.928,2592,0
2017-03-28,9.732,9.732,9.732,9.732,110,0
2017-03-29,9.677,10.116,9.677,10.116,738,0
2017-03-30,9.756,10.468,9.707,10.468,2361,0
2017-03-31,9.934,10.536,9.934,10.356,986,0
2017-04-03,9.796,10.28,9.796,10.092,3259,0
2017-04-04,9.813,10.388,9.813,10.171,3820,0
2017-04-05,9.835,9.993,9.3805,9.613,20627,0
2017-04-11,9.687,10.26,9.687,9.944,2432,0
2017-04-12,9.895,10.132,9.886,10.122,7923,0
2017-04-13,9.934,10.142,9.885,10.102,6709,0
2017-04-17,10.724,10.724,10.022,10.022,391,0
2017-04-18,10.142,10.23,10.082,10.23,1098,0
2017-04-19,10.142,10.378,10.142,10.378,1480,0
2017-04-20,10.3,10.764,9.814,10.458,20648,0
2017-04-21,10.478,10.478,10.122,10.142,1866,0
2017-04-24,10.27,10.401,9.934,10.23,8166,0
2017-04-25,10.23,10.576,10.23,10.428,2876,0
2017-04-26,10.378,10.922,10.378,10.744,7108,0
2017-04-27,10.744,10.784,10.539,10.784,1691,0
2017-04-28,10.639,10.639,10.639,10.639,177,0
2017-05-01,10.566,10.576,10.32,10.478,2189,0
2017-05-02,10.369,10.576,9.983,10.388,6918,0
2017-05-03,10.171,10.763,9.915,10.408,8312,0
2017-05-04,10.873,11.051,10.508,10.576,12413,0
2017-05-05,10.873,11.071,10.873,11.021,6099,0
2017-05-11,10.518,10.518,10.388,10.478,921,0
2017-05-12,10.181,10.416,9.756,10.416,4207,0
2017-05-15,10.418,10.418,10.023,10.26,6600,0
2017-05-16,10.26,10.26,10.26,10.26,1219,0
2017-05-18,11.061,11.061,11.061,11.061,1134,0
2017-05-23,10.585,11.041,10.157,10.724,1930,0
2017-05-26,9.981,9.983,9.981,9.983,1366,0
2017-05-30,9.885,10.043,9.885,10.043,741,0
2017-05-31,10.254,10.254,10.211,10.211,525,0
2017-06-02,9.894,10.22,9.894,10.122,626,0
2017-06-05,10.122,10.122,10.053,10.053,384,0
2017-06-06,10.217,10.256,10.132,10.181,2185,0
2017-06-08,9.993,10.003,9.993,9.996,1123,0
2017-06-09,10.106,10.106,10.033,10.033,1081,0
2017-06-12,10.181,10.181,10.003,10.003,2075,0
2017-06-13,10.102,10.102,9.974,9.974,499,0
2017-06-14,9.993,9.993,9.983,9.983,3214,0
2017-06-15,10.132,10.181,9.711,10.181,741,0
2017-06-16,9.4892,9.4892,9.4892,9.4892,1133,0
2017-06-19,9.598,9.647,9.598,9.647,1640,0
2017-06-20,9.539,9.588,9.3903,9.3903,3542,0
2017-06-21,9.0839,9.1729,8.7182,8.8369,3162,0
2017-06-22,8.8369,8.8369,8.8369,8.8369,184,0
2017-06-23,8.6193,9.825,8.6193,9.1433,37487,0
2017-06-26,9.3311,9.687,8.5996,9.0048,19589,0
2017-06-27,9.1332,9.3805,8.8467,8.8467,28419,0
2017-06-28,8.9511,9.0108,8.9511,8.9511,1519,0
2017-06-29,8.9909,9.2495,8.9909,9.2495,565,0
2017-06-30,9.0779,9.505,9.0779,9.2495,2800,0
2017-07-03,9.2197,9.2197,9.1202,9.1202,441,0
2017-07-05,9.2495,10.239,9.2043,9.647,52267,0
2017-07-06,9.946,10.145,9.1805,9.1805,31792,0
2017-07-07,9.681,9.681,9.4981,9.4981,1848,0
2017-07-10,10.294,10.409,10.294,10.409,2133,0
2017-07-11,9.747,10.243,9.747,10.243,2314,0
2017-07-12,9.747,10.145,9.608,9.851,18517,0
2017-07-13,9.896,10.156,9.667,9.846,18156,0
2017-07-14,9.896,10.08,9.797,9.896,4740,0
2017-07-17,9.806,9.946,9.61,9.856,11558,0
2017-07-18,9.538,9.985,9.538,9.797,7888,0
2017-07-19,9.727,9.797,9.518,9.528,10543,0
2017-07-20,9.558,9.593,9.2495,9.349,10163,0
2017-07-21,9.647,9.647,9.647,9.647,285,0
2017-07-24,8.971,9.667,8.971,9.4484,3122,0
2017-07-25,9.2793,9.657,9.2793,9.3589,1271,0
2017-07-26,9.57,9.57,8.8974,9.0307,2122,0
2017-07-27,9.4446,9.4446,9.3092,9.3092,4048,0
2017-07-28,9.15,9.4484,9.15,9.4484,8290,0
2017-07-31,9.339,9.568,9.339,9.568,5954,0
2017-08-01,9.558,10.089,9.4683,9.68,6736,0
2017-08-02,10.015,10.015,9.349,9.3589,6133,0
2017-08-03,9.578,9.836,9.4584,9.836,6858,0
2017-08-04,9.4981,9.4981,9.0506,9.2495,7760,0
2017-08-07,9.4384,9.4385,8.981,9.2103,4784,0
2017-08-08,9.3092,9.846,9.0506,9.2495,10897,0
2017-08-09,9.15,9.2992,9.0506,9.1898,3992,0
2017-08-10,9.0406,9.349,9.0406,9.1998,2090,0
2017-08-11,9.0705,9.0705,8.4538,8.7224,5100,0
2017-08-14,8.6925,8.9312,8.4737,8.9213,8072,0
2017-08-15,8.9511,9.1499,8.9113,9.1003,7128,0
2017-08-16,8.7124,8.7323,8.7124,8.7224,404,0
2017-08-17,9.0505,9.0505,9.0505,9.0505,235,0
2017-08-18,8.9511,9.1103,8.9251,8.981,3119,0
2017-08-22,8.7423,9.0506,8.7423,9.0506,2594,0
2017-08-23,8.9014,9.0406,8.9014,9.0406,1308,0
2017-08-24,9.0559,9.0559,9.0559,9.0559,258,0
2017-08-25,8.9511,9.1499,8.9511,9.1499,1511,0
2017-08-28,8.9014,9.876,8.9014,9.2495,2435,0
2017-08-29,9.3987,9.3987,9.3987,9.3987,304,0
2017-08-30,9.1252,9.1361,8.971,9.1103,1646,0
2017-08-31,9.2197,9.896,9.1361,9.4584,3638,0
2017-09-01,9.3788,9.4255,9.349,9.349,1832,0
2017-09-05,9.3491,9.598,8.9312,9.0506,13843,0
2017-09-06,9.2495,9.548,8.971,8.971,3617,0
2017-09-07,8.9511,8.9511,8.9412,8.9412,318,0
2017-09-08,9.0307,9.349,9.0307,9.349,1150,0
2017-09-11,9.2495,9.876,9.2495,9.852,5783,0
2017-09-12,9.886,10.105,9.697,9.886,3306,0
2017-09-13,9.2992,9.868,9.2992,9.868,4887,0
2017-09-14,9.697,9.846,9.3887,9.797,6124,0
2017-09-15,9.747,10.145,9.747,10.145,7398,0
2017-09-18,10.145,10.145,9.946,10.145,13072,0
2017-09-19,10.095,10.145,10.025,10.145,31237,0
2017-09-20,10.036,10.145,10.036,10.145,1481,0
2017-09-21,10.045,10.145,10.015,10.105,2375,0
2017-09-22,10.065,11.477,10.015,10.94,29970,0
2017-09-25,10.94,11.04,10.741,11.04,8436,0
2017-09-26,10.771,11.293,10.771,11.149,8693,0
2017-09-27,11.08,11.08,10.99,10.99,426,0
2017-09-28,10.76,11.6,10.76,11.49,40702,0
2017-09-29,11.6,11.6,11.5,11.5025,918,0
2017-10-02,11.6,11.75,11.435,11.62,38779,0
2017-10-03,11.4,12.25,11.4,11.44,13187,0
2017-10-04,11.48,12.05,11.48,12,7974,0
2017-10-05,11.96,12,11.705,12,1254,0
2017-10-06,11.78,11.784,11.25,11.74,8313,0
2017-10-09,11.73,11.73,11.42,11.56,414,0
2017-10-10,11.71,11.71,11.465,11.5,1746,0
2017-10-11,11.8,11.8,11.5,11.5,856,0
2017-10-12,11.37,11.99,11.37,11.43,13607,0
2017-10-13,11.55,11.73,11.38,11.38,3513,0
2017-10-16,11.76,11.86,11.6501,11.68,2909,0
2017-10-17,11.4,11.68,11.4,11.55,3686,0
2017-10-18,11.4501,11.804,11.45,11.5,23244,0
2017-10-19,11.54,11.7,11.5,11.51,6010,0
2017-10-20,11.75,11.75,11.4601,11.5,11349,0
2017-10-23,11.73,11.91,11.66,11.66,7254,0
2017-10-24,11.61,11.8,11.51,11.51,6998,0
2017-10-25,11.5501,11.79,11.55,11.55,15178,0
2017-10-26,11.55,11.71,11.34,11.34,1020,0
2017-10-27,11.75,11.79,11.5,11.55,15884,0
2017-10-30,11.4,11.5,11.39,11.49,3419,0
2017-10-31,11.5,12,11.5,11.82,27875,0
2017-11-01,11.86,12.06,11.78,11.7815,8803,0
2017-11-02,11.4,11.94,11.4,11.7,6167,0
2017-11-03,11.42,11.54,10.8,10.81,9727,0
2017-11-06,11.24,11.24,10.84,10.84,6670,0
2017-11-07,10.65,10.66,10.6,10.65,6521,0
2017-11-09,10.54,11.09,10.4,10.51,7152,0
2017-11-10,10.39,10.41,10.35,10.41,2098,0
