Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.337,10.571,10.26,10.571,9513,0
2005-02-28,10.276,10.343,10.117,10.23,23569,0
2005-03-01,10.206,10.577,9.912,10.1,195471,0
2005-03-02,9.956,10.313,9.956,10.221,8795,0
2005-03-03,10.23,10.473,10.085,10.394,34547,0
2005-03-04,10.654,10.722,10.411,10.48,9239,0
2005-03-07,10.473,10.539,10.239,10.251,13861,0
2005-03-08,10.458,10.458,10.291,10.337,9575,0
2005-03-09,10.35,10.35,10.17,10.184,8813,0
2005-03-10,10.206,10.394,10.206,10.394,25797,0
2005-03-11,10.313,10.577,10.011,10.092,9744,0
2005-03-14,10.306,10.329,10.206,10.282,20982,0
2005-03-15,10.509,10.509,10.085,10.177,10858,0
2005-03-16,10.1,10.343,10.1,10.206,10651,0
2005-03-17,10.2,10.268,10.1,10.268,19347,0
2005-03-18,10.502,10.502,10.177,10.251,37030,0
2005-03-21,10.449,10.577,9.815,9.88,10676,0
2005-03-22,9.823,10.056,9.815,10.004,11608,0
2005-03-23,9.904,10.206,9.853,10.206,7317,0
2005-03-24,10.132,10.206,9.995,10.041,3688,0
2005-03-28,10.02,10.17,10.02,10.125,6456,0
2005-03-29,10.214,10.26,10.004,10.077,2247,0
2005-03-30,10.092,10.48,10.092,10.306,12986,0
2005-03-31,10.2,10.381,10.109,10.306,26552,0
2005-04-01,10.411,10.411,9.912,10.206,17340,0
2005-04-04,9.972,10.192,9.95,10.192,1068,0
2005-04-05,9.987,10.291,9.987,10.291,817,0
2005-04-06,10.313,10.394,10.077,10.26,11574,0
2005-04-07,10.23,10.337,10.177,10.177,2380,0
2005-04-08,10.32,10.32,9.956,10.092,6149,0
2005-04-11,9.965,9.965,9.853,9.956,8361,0
2005-04-12,9.83,10.109,9.83,10.077,7934,0
2005-04-13,10.23,10.23,9.937,9.937,7910,0
2005-04-14,9.836,9.98,9.4656,9.724,20751,0
2005-04-15,9.823,10.07,9.717,9.83,15916,0
2005-04-18,9.717,9.956,9.664,9.775,131715,0
2005-04-19,10.192,10.291,9.965,10.184,26835,0
2005-04-20,10.1,10.35,9.868,10.2,36751,0
2005-04-21,10.2,10.206,10.035,10.184,27192,0
2005-04-22,10.1,10.992,10.056,10.984,48582,0
2005-04-25,11.237,11.273,11.115,11.252,18590,0
2005-04-26,11.106,11.106,10.797,10.842,13045,0
2005-04-27,10.949,10.964,10.857,10.857,7803,0
2005-04-28,10.828,10.972,10.813,10.972,12610,0
2005-04-29,10.813,11,10.532,10.745,44365,0
2005-05-02,10.82,10.933,10.42,10.495,20015,0
2005-05-03,10.509,10.594,10.268,10.268,12329,0
2005-05-04,10.388,10.647,10.245,10.539,9937,0
2005-05-05,10.586,10.789,10.466,10.647,16190,0
2005-05-06,10.774,10.926,10.488,10.661,15930,0
2005-05-09,10.495,10.842,10.495,10.789,16786,0
2005-05-10,10.729,10.729,10.367,10.48,11096,0
2005-05-11,10.359,10.442,10.041,10.299,8833,0
2005-05-12,10.394,10.789,10.077,10.789,25364,0
2005-05-13,10.706,10.774,10.276,10.282,4510,0
2005-05-16,10.394,11.167,10.394,11.077,39186,0
2005-05-17,10.789,11.106,10.706,11.04,14982,0
2005-05-18,11.04,11.084,10.879,11.07,17121,0
2005-05-19,11.031,11.07,10.964,11,3895,0
2005-05-20,11.04,11.04,10.872,10.956,1720,0
2005-05-23,10.992,11.008,10.949,10.949,1588,0
2005-05-24,11.106,11.106,10.956,10.956,1969,0
2005-05-25,10.956,11.077,10.828,10.895,3218,0
2005-05-26,10.895,11,10.895,10.978,661,0
2005-05-27,10.964,11.13,10.942,10.992,16672,0
2005-05-31,10.895,11.122,10.895,10.964,19111,0
2005-06-01,11.024,11.153,11.008,11.153,19260,0
2005-06-02,11.084,11.318,11.084,11.266,14326,0
2005-06-03,11.115,11.335,11.115,11.197,7009,0
2005-06-06,11.318,11.335,11.19,11.213,25650,0
2005-06-07,11,11.344,11,11.167,7155,0
2005-06-08,11.19,11.344,11.174,11.279,7799,0
2005-06-09,11.344,11.344,11.138,11.295,11530,0
2005-06-10,11.205,11.286,11.19,11.266,3970,0
2005-06-13,11.273,11.295,11.122,11.122,6152,0
2005-06-14,11.252,11.266,11.122,11.266,5018,0
2005-06-15,11.344,11.344,11.024,11.146,18990,0
2005-06-16,11.205,11.205,10.895,11.084,12040,0
2005-06-17,11.252,11.318,11.024,11.182,38575,0
2005-06-20,11.205,11.205,10.972,11.115,7271,0
2005-06-21,11.205,11.335,11.205,11.318,3704,0
2005-06-22,11.205,11.335,10.992,11.286,11373,0
2005-06-23,11.077,11.213,10.805,10.805,8253,0
2005-06-24,10.797,10.797,10.359,10.367,82239,0
2005-06-27,10.367,10.367,10.139,10.329,37342,0
2005-06-28,10.449,10.449,10.26,10.411,31297,0
2005-06-29,10.23,10.502,10.23,10.473,13559,0
2005-06-30,10.337,10.616,10.337,10.411,11881,0
2005-07-01,10.442,10.69,10.442,10.69,7503,0
2005-07-05,10.766,11.146,10.722,11.146,15817,0
2005-07-06,11.221,11.221,10.586,10.586,24095,0
2005-07-07,10.48,10.647,10.214,10.488,14251,0
2005-07-08,10.48,11.228,10.48,11.153,8989,0
2005-07-11,11.015,11.365,11.015,11.365,17711,0
2005-07-12,11.228,11.478,10.85,11.031,18371,0
2005-07-13,10.888,11.205,10.813,10.872,2518,0
2005-07-14,11.04,11.311,10.206,10.245,10086,0
2005-07-15,10.05,10.631,10.05,10.631,3850,0
2005-07-18,10.394,10.639,10.206,10.214,3324,0
2005-07-19,10.343,10.609,10.192,10.381,1511,0
2005-07-20,10.155,11.008,10.155,11.008,6838,0
2005-07-21,10.933,11.266,10.2,10.251,10816,0
2005-07-22,10.466,10.586,10.164,10.495,8537,0
2005-07-25,10.562,10.964,10.388,10.458,6610,0
2005-07-26,10.502,10.722,10.359,10.682,1189,0
2005-07-27,10.737,10.774,10.699,10.751,659,0
2005-07-28,10.956,11.303,10.782,11.19,15792,0
2005-07-29,11.19,11.19,10.206,10.403,18107,0
2005-08-01,10.518,10.518,10.206,10.206,8067,0
2005-08-02,10.282,10.449,10.206,10.449,8562,0
2005-08-03,10.411,10.411,10.206,10.206,4232,0
2005-08-04,10.291,10.577,10.221,10.282,8742,0
2005-08-05,10.17,10.239,10.02,10.02,40128,0
2005-08-08,9.987,9.987,9.904,9.904,3386,0
2005-08-09,10.117,10.117,9.943,9.943,5954,0
2005-08-10,10.117,10.518,10.117,10.206,14483,0
2005-08-11,10.02,10.32,10.011,10.085,3308,0
2005-08-12,10.02,10.092,9.579,9.904,14002,0
2005-08-15,9.956,9.956,9.815,9.912,4894,0
2005-08-16,9.937,9.937,9.717,9.775,9391,0
2005-08-17,9.724,9.895,9.724,9.808,10815,0
2005-08-18,9.717,9.912,9.717,9.815,9267,0
2005-08-19,9.761,9.88,9.761,9.875,2731,0
2005-08-22,9.88,9.88,9.724,9.815,18744,0
2005-08-23,9.83,9.875,9.768,9.783,3970,0
2005-08-24,9.861,9.943,9.791,9.83,3308,0
2005-08-25,9.868,9.904,9.775,9.83,1168,0
2005-08-26,9.775,9.83,9.753,9.791,5415,0
2005-08-29,9.717,9.853,9.717,9.83,3087,0
2005-08-30,9.83,9.844,9.791,9.844,5105,0
2005-08-31,9.775,9.88,9.775,9.83,6212,0
2005-09-01,9.937,10.367,9.815,10.192,17212,0
2005-09-02,10.07,10.07,9.768,9.83,15807,0
2005-09-06,10.011,10.05,9.853,10.041,10312,0
2005-09-07,9.98,10.139,9.937,10.132,6358,0
2005-09-08,10.02,10.02,9.815,9.912,7763,0
2005-09-09,9.937,9.937,9.823,9.83,6688,0
2005-09-12,9.775,10.02,9.775,9.956,6685,0
2005-09-13,9.875,10.05,9.868,9.868,3758,0
2005-09-14,9.956,9.956,9.868,9.895,11524,0
2005-09-15,9.844,9.904,9.753,9.904,16595,0
2005-09-16,10.004,10.004,9.799,9.861,78175,0
2005-09-19,9.861,9.868,9.761,9.83,51843,0
2005-09-20,9.861,9.921,9.791,9.815,45530,0
2005-09-21,9.753,9.799,9.709,9.717,24036,0
2005-09-22,9.761,9.868,9.64,9.868,6665,0
2005-09-23,9.904,9.972,9.753,9.965,6477,0
2005-09-26,10.07,10.07,9.745,9.972,12320,0
2005-09-27,10.132,10.132,9.808,9.88,5026,0
2005-09-28,9.844,9.861,9.753,9.768,14214,0
2005-09-29,9.836,9.861,9.724,9.861,7938,0
2005-09-30,9.995,10.035,9.904,10.02,6883,0
2005-10-03,10.02,10.02,9.823,9.823,3297,0
2005-10-04,9.888,10.011,9.616,9.616,16859,0
2005-10-05,9.625,9.717,9.55,9.55,24336,0
2005-10-06,9.505,9.73,9.4992,9.625,14395,0
2005-10-07,9.2098,9.709,9.2098,9.655,16956,0
2005-10-10,9.52,9.595,9.3695,9.421,6684,0
2005-10-11,9.511,9.709,9.4497,9.4656,5163,0
2005-10-12,9.3225,9.64,9.2986,9.3921,21084,0
2005-10-13,9.1636,9.1934,9.0727,9.1488,3835,0
2005-10-14,9.2831,9.2831,8.8924,9.2175,5806,0
2005-10-17,9.1335,9.4656,9.0727,9.0727,3005,0
2005-10-18,9.1488,9.1848,9.0727,9.1335,5169,0
2005-10-19,9.0727,9.1636,8.8924,9.1636,3942,0
2005-10-20,9.1934,9.255,8.9007,8.9885,5953,0
2005-10-21,8.9885,9.687,8.9885,9.687,5736,0
2005-10-24,9.853,9.861,9.64,9.836,11066,0
2005-10-25,9.736,9.815,9.4903,9.595,7051,0
2005-10-26,9.573,9.648,9.4497,9.4577,9155,0
2005-10-27,9.4577,9.64,9.4497,9.4497,9908,0
2005-10-28,9.4497,9.823,9.4497,9.717,2113,0
2005-10-31,9.799,9.88,9.736,9.88,19460,0
2005-11-01,9.761,9.904,9.701,9.904,5336,0
2005-11-02,9.904,10.077,9.768,10.077,15273,0
2005-11-03,10.17,10.17,9.888,10.02,10673,0
2005-11-04,9.943,10.041,9.895,9.895,4424,0
2005-11-07,10.041,10.041,9.823,9.83,8446,0
2005-11-08,9.709,9.791,9.648,9.671,2487,0
2005-11-09,9.972,10.041,9.775,9.83,9054,0
2005-11-10,9.595,10.011,9.595,9.943,23229,0
2005-11-11,9.775,10.05,9.775,9.853,8496,0
2005-11-14,9.679,9.875,9.52,9.55,9066,0
2005-11-15,9.3695,9.541,9.2175,9.3607,3321,0
2005-11-16,9.3143,9.3607,9.0651,9.142,7178,0
2005-11-17,9.3065,9.579,9.2098,9.579,3635,0
2005-11-18,9.736,9.783,9.709,9.783,2877,0
2005-11-21,9.724,9.791,9.687,9.775,3292,0
2005-11-22,9.566,9.753,9.534,9.648,15651,0
2005-11-23,9.791,9.791,9.73,9.753,6349,0
2005-11-25,9.717,9.717,9.717,9.717,870,0
2005-11-28,9.709,9.709,9.2704,9.3373,12835,0
2005-11-29,9.3529,9.4408,9.2617,9.4408,6056,0
2005-11-30,9.3921,9.566,9.3775,9.566,7657,0
2005-12-01,9.745,9.808,9.586,9.586,5692,0
2005-12-02,9.586,9.648,9.4329,9.586,6014,0
2005-12-05,9.511,9.527,9.3373,9.3607,4251,0
2005-12-06,9.534,9.745,9.4072,9.4656,3445,0
2005-12-07,9.527,9.632,9.3441,9.573,21334,0
2005-12-08,9.557,9.557,9.3143,9.534,8065,0
2005-12-09,9.527,9.527,9.4072,9.4824,1324,0
2005-12-12,9.579,9.586,9.4735,9.4735,1771,0
2005-12-13,9.421,9.579,9.421,9.534,7576,0
2005-12-14,9.579,9.61,9.426,9.4992,2575,0
2005-12-15,9.4072,9.4656,9.2704,9.421,15953,0
2005-12-16,9.3775,9.3775,9.081,9.1488,63997,0
2005-12-19,9.0131,9.0585,8.6571,9.0292,19761,0
2005-12-20,8.845,8.9662,8.8001,8.9662,13690,0
2005-12-21,8.9662,8.9662,8.885,8.885,1588,0
2005-12-22,8.9588,8.997,8.8532,8.9512,1812,0
2005-12-23,8.8301,8.9588,8.8301,8.8301,1364,0
2005-12-27,8.8075,8.8228,8.741,8.7864,2565,0
2005-12-28,8.7173,8.9072,8.7173,8.7929,2709,0
2005-12-29,8.7929,8.885,8.7027,8.7864,5986,0
2005-12-30,8.6645,8.9157,8.5359,8.9007,28288,0
2006-01-03,8.9157,8.9221,8.6123,8.8228,5842,0
2006-01-04,8.9305,8.9588,8.7566,8.7864,2909,0
2006-01-05,8.6948,8.7929,8.6196,8.6948,6668,0
2006-01-06,8.6948,8.6948,8.5898,8.5898,9965,0
2006-01-09,8.5209,8.6123,8.2717,8.3926,32276,0
2006-01-10,8.3627,8.37,8.3096,8.3321,11937,0
2006-01-11,8.2791,8.317,8.1507,8.317,19835,0
2006-01-12,8.317,8.317,8.0903,8.0903,61145,0
2006-01-13,8.0903,8.1735,7.8559,7.9087,40100,0
2006-01-17,7.8104,7.9389,7.7349,7.9389,55258,0
2006-01-18,7.9389,8.007,7.9389,7.9389,19195,0
2006-01-19,7.954,8.045,7.954,8.0372,14738,0
2006-01-20,8.1735,8.1735,7.9389,7.9389,106468,0
2006-01-23,8.1507,8.1582,7.9468,8.0298,3043,0
2006-01-24,8.0825,8.317,7.9468,8.317,5902,0
2006-01-25,8.3549,8.3549,8.0978,8.1054,3574,0
2006-01-26,8.2791,8.4152,8.2791,8.4152,10924,0
2006-01-27,8.3321,8.6052,8.3321,8.5441,10314,0
2006-01-30,8.5441,8.6727,8.3321,8.4985,7666,0
2006-01-31,8.317,8.317,8.1279,8.1658,14560,0
2006-02-01,8.1658,8.6645,8.113,8.6196,10232,0
2006-02-02,8.1961,8.317,8.1054,8.2113,12125,0
2006-02-03,8.0825,8.2867,8.0298,8.1204,4857,0
2006-02-06,8.1204,8.1279,7.9468,7.9768,10309,0
2006-02-07,7.9768,8.0674,7.8483,7.8483,5738,0
2006-02-08,7.8784,7.992,7.8559,7.9844,5611,0
2006-02-09,8.1886,8.2791,8.1582,8.2414,3970,0
2006-02-10,7.9768,8.2113,7.9389,7.9844,2339,0
2006-02-13,7.9768,8.0825,7.8784,7.9087,4857,0
2006-02-14,8.045,8.2867,7.8861,8.1735,8250,0
2006-02-15,8.2564,8.317,8.1356,8.3096,4892,0
2006-02-16,8.6341,9.4497,8.4683,9.426,15617,0
2006-02-17,9.4497,9.602,9.081,9.2098,66256,0
2006-02-21,9.2098,9.2098,8.8152,8.8152,11148,0
2006-02-22,8.9072,8.9072,8.6123,8.7726,4435,0
2006-02-23,8.7726,8.8075,8.687,8.7173,9958,0
2006-02-24,8.7098,8.7098,8.6123,8.6196,4756,0
2006-02-27,8.7255,8.7566,8.6123,8.6196,6193,0
2006-02-28,8.5441,8.5969,8.4913,8.5748,6184,0
2006-03-01,8.5594,8.6123,8.4835,8.6052,13491,0
2006-03-02,8.6123,8.6123,8.3851,8.5209,11310,0
2006-03-03,8.4305,8.5209,8.3321,8.4913,5827,0
2006-03-06,8.4913,8.5138,8.37,8.3775,21717,0
2006-03-07,8.3627,8.4683,8.2717,8.3627,19214,0
2006-03-08,8.3245,8.4079,8.3245,8.3851,8471,0
2006-03-09,8.3926,8.5512,8.3321,8.3321,17936,0
2006-03-10,8.3775,8.3775,8.3321,8.37,8271,0
2006-03-13,8.4606,8.4606,8.37,8.3851,2304,0
2006-03-14,8.4079,8.4606,8.3096,8.4079,20107,0
2006-03-15,8.3321,8.3549,8.0751,8.1735,16883,0
2006-03-16,8.2642,8.2642,7.8784,8.0825,82023,0
2006-03-17,8.1204,8.1204,8.0146,8.045,91223,0
2006-03-20,7.992,8.0298,7.8937,7.9241,18283,0
2006-03-21,7.8709,7.9087,7.7349,7.75,22424,0
2006-03-22,7.6441,7.8104,7.6441,7.75,23332,0
2006-03-23,7.8031,7.9768,7.7349,7.9241,16283,0
2006-03-24,7.8861,8.0978,7.8784,8.0903,14518,0
2006-03-27,8.181,8.181,7.8633,7.992,59752,0
2006-03-28,8.0751,8.0751,7.7422,7.8255,18843,0
2006-03-29,7.9161,8.2189,7.8104,8.1658,17979,0
2006-03-30,8.2414,8.2414,8.0372,8.1431,22298,0
2006-03-31,8.2039,8.3926,8.113,8.3851,30975,0
2006-04-03,7.954,8.3398,7.8559,7.9161,27583,0
2006-04-04,7.9768,8.0526,7.9161,7.9617,30877,0
2006-04-05,8.045,8.1658,7.6821,7.992,29557,0
2006-04-06,7.9241,8.1735,7.7727,8.0825,10860,0
2006-04-07,8.1582,8.2564,7.8784,7.8784,10180,0
2006-04-10,7.8937,8.0372,7.8031,7.9617,12073,0
2006-04-11,7.9314,7.9468,7.7727,7.7727,10354,0
2006-04-12,7.8255,8.0298,7.8031,8.0298,16603,0
2006-04-13,8.181,8.9007,8.1431,8.8301,137586,0
2006-04-17,8.9072,8.9737,8.8228,8.8766,13479,0
2006-04-18,8.9447,9.081,8.7328,8.997,68166,0
2006-04-19,9.0962,9.573,9.0651,9.4735,120282,0
2006-04-20,9.4903,9.4903,9.2175,9.2336,7936,0
2006-04-21,9.4072,9.4072,8.679,9.102,36629,0
2006-04-24,9.0727,9.142,8.4079,8.5138,73590,0
2006-04-25,8.5209,8.642,8.4383,8.6052,29421,0
2006-04-26,8.5359,8.687,8.5359,8.5441,9365,0
2006-04-27,8.4152,8.6727,8.3851,8.6495,7871,0
2006-04-28,8.5512,8.7255,8.4152,8.7098,36104,0
2006-05-01,8.7929,8.9737,8.3321,8.6052,23274,0
2006-05-02,8.5969,8.6645,8.4455,8.642,13626,0
2006-05-03,8.5898,8.6267,8.4229,8.5291,31424,0
2006-05-04,8.4455,8.6052,8.4455,8.6052,3850,0
2006-05-05,8.642,8.7726,8.4229,8.6645,20918,0
2006-05-08,8.5359,8.7173,8.4985,8.4985,5010,0
2006-05-09,8.4835,8.7027,8.2944,8.2944,26184,0
2006-05-10,8.3321,8.5057,8.3245,8.4383,21479,0
2006-05-11,8.3775,8.4683,8.3398,8.3851,38304,0
2006-05-12,8.2867,8.4305,8.113,8.1658,24694,0
2006-05-15,8.0526,8.1886,7.8181,7.9161,38200,0
2006-05-16,7.9693,8.0598,7.9161,7.954,11574,0
2006-05-17,7.9013,7.9013,7.7727,7.7727,25053,0
2006-05-18,7.8633,8.1279,7.6743,7.9389,55443,0
2006-05-19,7.9013,8.1582,7.9013,7.9844,48897,0
2006-05-22,7.9389,8.2564,7.9241,8.234,16179,0
2006-05-23,8.2414,8.37,8.0903,8.1735,18335,0
2006-05-24,7.954,8.3549,7.954,8.2867,40270,0
2006-05-25,8.3851,8.4305,8.2039,8.4305,24389,0
2006-05-26,8.4985,8.5594,8.4002,8.5138,8982,0
2006-05-30,8.5594,8.5594,8.1431,8.1658,31508,0
2006-05-31,8.1279,8.4079,8.0298,8.2414,31850,0
2006-06-01,8.317,8.9447,8.0825,8.9072,31875,0
2006-06-02,9.0292,9.081,8.5138,8.7328,18899,0
2006-06-05,8.642,8.7642,7.9087,8.0372,26667,0
2006-06-06,8.1279,8.4002,7.9389,8.0978,26561,0
2006-06-07,8.181,8.2717,7.9013,8.0903,30420,0
2006-06-08,8.0903,8.0903,7.7954,7.9617,24496,0
2006-06-09,7.8031,8.2189,7.8031,8.1054,22045,0
2006-06-12,8.1961,8.2564,7.8031,7.9768,15814,0
2006-06-13,8.045,8.2492,7.8255,8.007,25494,0
2006-06-14,8.0372,8.2564,7.9768,8.1507,17519,0
2006-06-15,8.2492,8.885,8.0978,8.6571,27414,0
2006-06-16,8.6571,8.8766,8.1356,8.3398,157347,0
2006-06-19,8.3398,8.3775,7.954,8.0526,31546,0
2006-06-20,8.0526,8.2113,7.8409,8.0526,34470,0
2006-06-21,7.9314,8.2039,7.8559,8.0298,38346,0
2006-06-22,8.0146,8.181,7.9314,7.9693,13435,0
2006-06-23,7.9693,8.2263,7.9693,8.1054,20314,0
2006-06-26,8.0903,8.3096,8.0903,8.2944,25784,0
2006-06-27,8.2492,8.8532,8.2492,8.3926,23210,0
2006-06-28,8.3321,8.6571,8.3321,8.642,14737,0
2006-06-29,8.6948,9.3225,8.4683,9.1269,45987,0
2006-06-30,9.2336,9.83,9.0585,9.83,1602452,0
2006-07-03,9.64,9.64,9.2617,9.4656,47210,0
2006-07-05,9.1105,9.595,9.1105,9.595,69193,0
2006-07-06,9.64,10.02,9.573,10.02,19543,0
2006-07-07,9.799,10.388,9.511,10.381,40470,0
2006-07-10,10.299,10.299,9.709,9.761,61650,0
2006-07-11,9.853,9.921,9.4824,9.4824,33148,0
2006-07-12,9.753,9.868,9.753,9.753,7672,0
2006-07-13,9.73,9.875,9.52,9.761,6838,0
2006-07-14,9.566,9.566,8.5291,8.9221,40970,0
2006-07-17,8.6645,8.6645,8.4455,8.5594,28990,0
2006-07-18,8.4913,8.7255,8.4383,8.5898,7856,0
2006-07-19,8.5512,8.6948,8.5057,8.6196,17645,0
2006-07-20,8.7255,8.8301,8.4533,8.5594,18942,0
2006-07-21,8.5664,8.6267,8.5138,8.5969,4732,0
2006-07-24,8.687,8.687,8.4533,8.5819,14681,0
2006-07-25,8.5819,8.5819,8.4152,8.4229,10218,0
2006-07-26,8.7027,8.7027,7.7802,7.8031,67142,0
2006-07-27,8.0978,8.0978,7.75,7.75,26200,0
2006-07-28,7.75,8.2564,7.75,8.2492,15447,0
2006-07-31,8.2791,8.4229,8.1279,8.2113,5835,0
2006-08-01,7.8709,8.3627,7.8709,8.3096,13602,0
2006-08-02,8.3851,8.3851,8.0222,8.0526,6477,0
2006-08-03,8.2492,8.3018,8.1431,8.2791,9456,0
2006-08-04,8.0298,8.181,8.0298,8.1507,9713,0
2006-08-07,8.1431,8.181,8.0674,8.0903,16699,0
2006-08-08,8.181,8.2414,8.0526,8.1886,6473,0
2006-08-09,8.1279,8.1279,7.9768,8.0146,2255,0
2006-08-10,8.0674,8.0751,7.9389,8.0751,5039,0
2006-08-11,7.9389,7.9768,7.8709,7.8709,6188,0
2006-08-14,7.8181,7.9161,7.75,7.7727,7336,0
2006-08-15,7.7727,7.7878,7.7123,7.7123,9354,0
2006-08-16,7.7422,7.8861,7.7349,7.8483,3835,0
2006-08-17,7.8559,7.9844,7.7123,7.9844,10184,0
2006-08-18,7.9087,7.9087,7.7727,7.7727,4987,0
2006-08-21,7.8255,7.8559,7.5386,7.5608,34130,0
2006-08-22,7.6593,7.8861,7.5684,7.6593,20410,0
2006-08-23,7.5386,7.7878,7.4323,7.7349,3573,0
2006-08-24,7.7349,7.8255,7.5684,7.6441,13000,0
2006-08-25,7.7045,7.7727,7.7045,7.7727,794,0
2006-08-28,7.9389,7.9389,7.7802,7.8559,2645,0
2006-08-29,7.8709,7.9087,7.7349,7.9087,6515,0
2006-08-30,7.8633,7.9389,7.8559,7.9241,1521,0
2006-08-31,7.8633,7.9314,7.8559,7.9314,1409,0
2006-09-01,7.9389,7.992,7.9087,7.9768,6626,0
2006-09-05,7.9013,7.9013,7.8633,7.9013,4787,0
2006-09-06,7.8861,8.1279,7.8861,8.0978,20589,0
2006-09-07,8.1054,8.1204,7.8633,7.8633,14205,0
2006-09-08,7.8784,7.9389,7.8784,7.9314,397,0
2006-09-12,8.007,8.0146,7.954,7.9995,1324,0
2006-09-13,8.1582,8.1582,8.0751,8.1054,1161,0
2006-09-14,8.1204,8.1204,7.8861,7.9314,2186,0
2006-09-15,7.8784,7.992,7.8709,7.992,3207,0
2006-09-18,7.9844,7.9844,7.6368,7.8709,8559,0
2006-09-19,7.7727,7.7727,7.765,7.765,529,0
2006-09-20,7.7954,7.7954,7.6214,7.6821,10423,0
2006-09-22,7.6821,7.6821,7.4473,7.455,33286,0
2006-09-25,7.6214,7.75,7.6214,7.75,1189,0
2006-09-26,7.7275,7.7275,7.5533,7.5608,9472,0
2006-09-27,7.6368,7.6368,7.5307,7.5386,32275,0
2006-09-28,7.5386,7.5608,7.5386,7.5457,7343,0
2006-09-29,7.5307,7.576,7.5231,7.5608,3296,0
2006-10-02,7.5307,7.5457,7.5307,7.5386,924,0
2006-10-03,7.5838,7.6214,7.5684,7.5913,1917,0
2006-10-04,7.6517,7.7575,7.6517,7.7575,1799,0
2006-10-05,7.7575,7.7575,7.6138,7.6895,2529,0
2006-10-06,7.7349,7.7422,7.6669,7.7349,1403,0
2006-10-09,7.8255,7.8255,7.6291,7.7275,2480,0
2006-10-10,7.7349,7.7349,7.6821,7.6821,2974,0
2006-10-11,7.6669,7.75,7.6669,7.7349,3791,0
2006-10-12,7.6743,7.8559,7.6743,7.8104,6250,0
2006-10-13,7.8409,7.9768,7.7727,7.9314,7803,0
2006-10-16,7.9087,8.007,7.9087,8.007,11581,0
2006-10-17,7.9844,8.1279,7.9844,8.0674,6846,0
2006-10-18,8.1279,8.181,8.1279,8.1658,6381,0
2006-10-19,8.0674,8.1582,7.954,8.113,6077,0
2006-10-20,8.1582,8.1582,8.045,8.1431,659,0
2006-10-23,8.1431,8.1886,8.1054,8.1582,2731,0
2006-10-24,8.1658,8.1658,8.1658,8.1658,132,0
2006-10-25,8.1658,8.1658,8.1582,8.1658,27223,0
2006-10-26,8.2263,8.2414,8.1658,8.2414,1990,0
2006-10-27,8.1658,8.1658,7.9844,7.9995,19274,0
2006-10-30,7.9768,8.1279,7.9389,8.045,35033,0
2006-10-31,7.9844,8.0978,7.9693,8.0978,4551,0
2006-11-01,7.9241,8.0526,7.9241,7.9617,25391,0
2006-11-02,7.9161,8.1054,7.8709,8.0598,51436,0
2006-11-03,7.9768,8.0298,7.9468,7.9468,1241,0
2006-11-06,8.007,8.1735,8.007,8.1735,2055,0
2006-11-07,8.1054,8.1431,8.0903,8.0903,1324,0
2006-11-08,8.0751,8.1582,8.0751,8.1582,14013,0
2006-11-09,8.0903,8.1356,7.8332,7.9087,5476,0
2006-11-10,7.9468,7.9468,7.8937,7.8937,11975,0
2006-11-13,7.9087,7.9389,7.8861,7.9389,8191,0
2006-11-14,7.8633,8.0146,7.8409,7.9995,21739,0
2006-11-15,7.9693,8.2263,7.9693,8.1735,24445,0
2006-11-16,8.1054,8.234,8.1054,8.2263,1079,0
2006-11-17,8.0222,8.1054,8.0222,8.0222,1130,0
2006-11-20,8.0222,8.113,8.0222,8.113,8729,0
2006-11-21,8.0146,8.1204,8.0146,8.1204,2914,0
2006-11-22,7.9995,8.0825,7.9995,8.0825,794,0
2006-11-27,7.992,7.992,7.9241,7.9768,4599,0
2006-11-28,7.9241,7.9241,7.9013,7.9013,529,0
2006-11-29,7.8031,7.9241,7.7802,7.8255,10763,0
2006-11-30,7.8332,7.9161,7.576,7.6743,24483,0
2006-12-01,7.5608,7.8255,7.3265,7.5988,21954,0
2006-12-04,7.8255,8.3018,7.6743,8.2414,70232,0
2006-12-05,8.2414,8.2414,8.2113,8.2414,11187,0
2006-12-06,8.1886,8.1886,8.0751,8.1204,8141,0
2006-12-07,8.0751,8.2263,7.9693,7.9844,17373,0
2006-12-08,7.992,8.0298,7.9844,7.9844,4874,0
2006-12-11,8.0298,8.0298,7.9617,7.992,13831,0
2006-12-12,7.9693,8.0903,7.9693,8.0751,6275,0
2006-12-13,7.9241,8.0825,7.8332,7.9389,24678,0
2006-12-14,7.9617,7.9768,7.8784,7.9768,8035,0
2006-12-15,8.0222,8.045,7.8784,7.8784,19723,0
2006-12-18,7.9161,7.9768,7.8709,7.8937,4892,0
2006-12-19,7.9389,7.9389,7.8255,7.8255,7276,0
2006-12-20,7.8409,8.1507,7.8409,8.0146,17686,0
2006-12-21,8.0298,8.0526,7.9161,7.9161,7276,0
2006-12-22,7.9314,7.9468,7.9087,7.9314,6618,0
2006-12-26,7.9389,7.954,7.9314,7.9389,5928,0
2006-12-27,7.954,7.954,7.8861,7.9241,16124,0
2006-12-28,7.9087,8.0222,7.9087,8.0222,10771,0
2006-12-29,8.1054,8.1658,7.9995,8.113,32371,0
2007-01-03,8.1507,8.1507,7.9693,8.0146,23261,0
2007-01-04,7.9617,7.9617,7.8255,7.954,16530,0
2007-01-05,7.9389,7.9389,7.8255,7.9013,7364,0
2007-01-08,7.9314,7.9389,7.8709,7.9314,3448,0
2007-01-09,7.9389,7.9768,7.9389,7.9768,1193,0
2007-01-10,7.8784,7.8861,7.7195,7.8104,15078,0
2007-01-11,7.7275,7.8031,7.5533,7.576,33445,0
2007-01-12,7.5838,7.6368,7.3644,7.6368,36262,0
2007-01-16,7.6291,7.6441,7.5608,7.5838,4308,0
2007-01-17,7.4853,7.6368,7.4853,7.6368,13330,0
2007-01-18,7.5838,7.5838,7.5608,7.5684,2776,0
2007-01-19,7.5457,7.5457,7.5079,7.5457,3981,0
2007-01-22,7.5608,7.5608,7.4853,7.4853,3876,0
2007-01-23,7.4853,7.4853,7.3115,7.3191,9203,0
2007-01-24,7.4023,7.4023,6.9033,7.1298,31195,0
2007-01-25,7.1603,7.1754,7.1072,7.1149,5510,0
2007-01-26,7.0244,7.0771,7.0089,7.0771,3739,0
2007-01-29,7.1377,7.145,7.1072,7.1072,2914,0
2007-01-30,7.1298,7.145,7.0923,7.0923,8481,0
2007-01-31,7.1226,7.1298,7.1072,7.1298,2100,0
2007-02-01,7.145,7.145,6.956,6.994,14232,0
2007-02-02,6.9636,7.0847,6.9636,7.0166,11663,0
2007-02-05,6.9636,7.0166,6.956,6.956,16738,0
2007-02-06,6.956,6.9786,6.9258,6.956,6260,0
2007-02-07,7.0166,7.0316,6.9033,6.956,5103,0
2007-02-08,6.9033,7.0016,6.8806,6.956,5026,0
2007-02-09,6.994,6.994,6.9258,6.956,3567,0
2007-02-12,7.0089,7.0089,6.9033,6.9033,13423,0
2007-02-13,6.8579,6.9486,6.8504,6.9033,9404,0
2007-02-14,6.8579,7.1377,6.7896,7.1377,26808,0
2007-02-15,7.1226,7.213,7.1226,7.213,8975,0
2007-02-16,7.183,7.213,7.1678,7.213,9424,0
2007-02-20,7.145,7.3948,7.1226,7.2056,14506,0
2007-02-21,7.2511,7.5838,7.2511,7.5608,13338,0
2007-02-22,7.5838,7.6062,7.5079,7.5608,7370,0
2007-02-23,7.5913,7.5913,7.5231,7.5608,6846,0
2007-02-26,7.5155,7.5155,7.2661,7.334,7352,0
2007-02-27,7.2966,7.3797,7.2735,7.372,10423,0
2007-02-28,7.3035,7.3191,7.1754,7.1754,26949,0
2007-03-01,7.183,7.2661,7.183,7.221,14524,0
2007-03-02,7.198,7.213,7.1377,7.2056,3418,0
2007-03-05,7.2511,7.2511,7.1149,7.1149,27989,0
2007-03-06,7.1527,7.1754,7.1072,7.1149,17064,0
2007-03-07,7.0393,7.221,7.0393,7.183,19183,0
2007-03-08,7.1603,7.1754,7.0542,7.0997,12220,0
2007-03-09,7.1678,7.221,7.1678,7.213,2644,0
2007-03-12,6.9636,7.1377,6.9636,7.1072,6488,0
2007-03-13,7.1903,7.2056,7.1603,7.1754,6250,0
2007-03-14,7.1754,7.183,7.1226,7.1678,1720,0
2007-03-15,7.1603,7.221,7.1603,7.1754,14835,0
2007-03-16,7.8633,7.8633,7.3567,7.372,16042,0
2007-03-19,7.5684,7.5684,7.3567,7.4778,8287,0
2007-03-20,7.4932,7.5006,7.3115,7.3115,4497,0
2007-03-21,7.4703,7.4703,7.183,7.183,12710,0
2007-03-22,7.183,7.3265,7.1678,7.2056,9590,0
2007-03-23,7.2056,7.2056,7.1226,7.145,23192,0
2007-03-26,7.2585,7.2585,7.145,7.183,19251,0
2007-03-27,7.183,7.2432,7.1754,7.183,5495,0
2007-03-28,7.1603,7.221,7.145,7.145,2380,0
2007-03-29,7.0997,7.183,7.0997,7.1754,4270,0
2007-03-30,7.2281,7.2359,7.0847,7.0847,18382,0
2007-04-02,7.145,7.221,7.145,7.183,12828,0
2007-04-03,7.198,7.198,7.1754,7.183,15474,0
2007-04-04,7.0694,7.183,7.0694,7.183,26894,0
2007-04-05,7.145,7.183,7.1226,7.1603,2914,0
2007-04-09,7.0694,7.1603,7.0694,7.1072,16274,0
2007-04-10,7.1527,7.1527,6.805,6.805,52932,0
2007-04-11,6.6914,7.062,6.6914,7.062,10403,0
2007-04-12,6.9334,7.0694,6.9258,7.062,2776,0
2007-04-13,7.1226,7.2056,7.0542,7.183,23586,0
2007-04-16,7.1527,7.183,7.0694,7.1527,2228,0
2007-04-17,7.0771,7.183,7.0771,7.183,12898,0
2007-04-18,7.183,7.183,7.1072,7.1678,9282,0
2007-04-19,7.1377,7.1754,7.1149,7.145,4933,0
2007-04-20,7.1149,7.183,7.0847,7.183,8846,0
2007-04-23,7.1072,7.1678,7.0847,7.0997,5753,0
2007-04-24,7.1072,7.1603,7.0694,7.1298,12533,0
2007-04-25,7.1298,7.145,7.0923,7.1072,6216,0
2007-04-26,7.1072,7.183,7.0771,7.1603,9825,0
2007-04-27,7.0771,7.183,7.0694,7.183,13355,0
2007-04-30,7.0997,7.1603,7.0694,7.0694,15952,0
2007-05-01,7.1298,7.1298,7.0316,7.0694,13993,0
2007-05-02,7.062,7.2056,6.994,7.0694,9981,0
2007-05-03,7.1754,7.183,7.0997,7.1377,19131,0
2007-05-04,7.2585,7.3567,7.1603,7.1678,13766,0
2007-05-07,7.2359,7.4778,7.2359,7.3948,6538,0
2007-05-08,7.3265,7.5533,7.3265,7.4174,10640,0
2007-05-09,7.4626,7.5386,7.4626,7.5386,7692,0
2007-05-10,7.5608,7.5608,7.3948,7.3948,15663,0
2007-05-11,7.4023,7.5386,7.4023,7.4853,28117,0
2007-05-14,7.5386,7.5608,7.5079,7.5608,21754,0
2007-05-15,7.5608,7.5684,7.4099,7.4099,5235,0
2007-05-16,7.4099,7.4099,7.372,7.3797,20179,0
2007-05-17,7.372,7.372,7.3265,7.334,13962,0
2007-05-18,7.2661,7.3418,7.062,7.0771,25904,0
2007-05-21,7.0089,7.183,7.0016,7.145,27260,0
2007-05-22,6.9183,7.0847,6.9183,7.0694,11886,0
2007-05-23,6.994,7.0393,6.994,7.0244,34984,0
2007-05-24,6.9334,7.0467,6.805,7.0467,12565,0
2007-05-25,7.0771,7.2735,7.0089,7.145,16628,0
2007-05-29,6.994,7.1754,6.994,7.1754,14056,0
2007-05-30,7.0542,7.1603,7.0016,7.1603,19834,0
2007-05-31,7.1298,7.2056,7.1298,7.1678,3049,0
2007-06-01,7.1149,7.145,7.0393,7.0542,17006,0
2007-06-04,7.0542,7.183,7.0542,7.183,7186,0
2007-06-05,7.183,7.2585,7.1603,7.198,26586,0
2007-06-06,7.145,7.183,7.0997,7.0997,3821,0
2007-06-07,7.0694,7.1149,7.0694,7.0694,2744,0
2007-06-08,7.062,7.198,7.062,7.1754,3733,0
2007-06-11,7.1298,7.1298,7.0694,7.1226,1802,0
2007-06-12,7.145,7.145,7.0847,7.145,4314,0
2007-06-13,7.1527,7.1527,7.1226,7.1226,924,0
2007-06-14,7.1377,7.1754,7.1149,7.145,1471,0
2007-06-15,7.0771,7.1377,7.062,7.0694,2428,0
2007-06-18,7.0694,7.0997,7.0542,7.0997,3072,0
2007-06-19,7.1377,7.1377,7.0997,7.0997,2870,0
2007-06-20,7.0923,7.1072,6.994,6.994,18249,0
2007-06-21,6.994,7.145,6.994,7.145,8981,0
2007-06-22,7.0542,7.1527,7.0542,7.1072,4368,0
2007-06-25,7.1072,7.1072,7.0089,7.0467,4949,0
2007-06-26,6.956,7.0542,6.956,7.0542,4851,0
2007-06-27,6.994,7.0467,6.941,7.0467,5785,0
2007-06-28,7.062,7.062,7.0089,7.0467,2020,0
2007-06-29,7.062,7.062,6.994,7.062,9416,0
2007-07-02,7.0166,7.0542,6.994,7.0244,4094,0
2007-07-03,7.0166,7.0467,7.0166,7.0166,529,0
2007-07-05,7.0542,7.1226,7.0316,7.1226,5124,0
2007-07-06,7.0166,7.198,6.9864,7.1678,10747,0
2007-07-09,7.2281,7.2281,7.1149,7.145,7071,0
2007-07-10,7.1678,7.1754,7.1072,7.1377,4603,0
2007-07-11,7.145,7.1903,6.9033,7.1903,31242,0
2007-07-12,7.1903,7.2511,7.183,7.2511,4344,0
2007-07-13,7.1678,7.2359,7.1678,7.2359,1161,0
2007-07-16,7.0467,7.2511,7.0467,7.2511,3633,0
2007-07-17,7.1149,7.213,7.0771,7.145,8868,0
2007-07-18,7.1377,7.1903,7.1226,7.1903,1985,0
2007-07-19,7.1527,7.1903,7.1527,7.1903,1929,0
2007-07-23,7.2359,7.2511,7.2359,7.2511,2327,0
2007-07-24,7.145,7.2432,7.145,7.2432,6819,0
2007-07-25,7.183,7.183,7.1527,7.1527,2196,0
2007-07-26,7.183,7.183,7.1527,7.183,5574,0
2007-07-30,7.145,7.2359,6.7216,6.956,18608,0
2007-07-31,6.9712,7.1072,6.9712,7.0393,1720,0
2007-08-01,6.6763,6.6992,6.3663,6.51,9522,0
2007-08-02,6.3513,6.4495,6.2983,6.2983,8727,0
2007-08-03,6.994,7.1678,6.3663,6.4191,42566,0
2007-08-06,6.578,6.578,6.2983,6.2983,21303,0
2007-08-07,6.2908,6.4799,6.0942,6.3663,23096,0
2007-08-08,6.4191,6.4345,6.3738,6.3738,8468,0
2007-08-09,6.5479,6.5479,6.3513,6.3814,3906,0
2007-08-10,6.3738,6.7069,6.3738,6.4345,43818,0
2007-08-13,6.5251,6.5706,6.4268,6.442,51076,0
2007-08-14,6.2453,6.3513,6.1849,6.2831,49769,0
2007-08-15,6.2755,6.6007,6.2755,6.578,1058,0
2007-08-16,6.2831,6.5932,6.1621,6.5328,4183,0
2007-08-17,6.6083,6.6386,6.5251,6.5251,1984,0
2007-08-20,6.5251,6.6159,6.4268,6.4268,1456,0
2007-08-21,6.4799,6.4799,6.3814,6.4191,4155,0
2007-08-23,6.4268,6.578,6.4268,6.5023,794,0
2007-08-24,6.5251,6.6308,6.4268,6.4268,28665,0
2007-08-27,6.4268,6.5328,6.4268,6.4345,32292,0
2007-08-28,6.4268,6.4799,6.4268,6.4646,22276,0
2007-08-29,6.404,6.4646,6.404,6.4268,39826,0
2007-08-30,6.4268,6.4268,6.3965,6.3965,17951,0
2007-08-31,6.4191,6.5251,6.4191,6.4268,2518,0
2007-09-04,6.4268,6.4646,6.4268,6.4268,35444,0
2007-09-05,6.3814,6.442,6.3814,6.4268,28689,0
2007-09-06,6.4646,6.6232,6.4268,6.6232,5447,0
2007-09-07,6.5251,6.6687,6.5251,6.6687,529,0
2007-09-10,6.5858,6.7139,6.5858,6.6534,2712,0
2007-09-11,6.6232,6.6308,6.6159,6.6308,3386,0
2007-09-12,6.6534,6.6839,6.6534,6.6839,397,0
2007-09-13,6.8579,6.8579,6.8201,6.8201,1882,0
2007-09-14,6.8879,6.8879,6.7595,6.805,11228,0
2007-09-17,6.7672,6.7896,6.7672,6.7896,1563,0
2007-09-18,6.7971,6.805,6.7896,6.805,20919,0
2007-09-19,6.8879,6.8879,6.7971,6.8276,34948,0
2007-09-20,6.805,6.8959,6.805,6.8959,29075,0
2007-09-21,6.9033,7.0244,6.8425,7.0244,4385,0
2007-09-24,6.8959,7.0089,6.6386,6.7971,2557,0
2007-09-25,7.0847,7.0923,7.0847,7.0923,397,0
2007-09-26,7.0923,7.3418,7.0923,7.2814,6891,0
2007-09-27,7.1678,7.3035,7.1678,7.3035,1857,0
2007-09-28,7.2966,7.5155,7.2281,7.4778,11399,0
2007-10-01,7.4703,7.5155,7.4703,7.5155,666,0
2007-10-02,7.3797,7.4626,7.334,7.4403,3168,0
2007-10-03,7.4403,7.4778,7.4403,7.4778,2474,0
2007-10-04,7.4473,7.4778,7.4473,7.4778,860,0
2007-10-05,7.4473,7.5231,7.4473,7.5231,2736,0
2007-10-08,7.4473,7.4853,7.4473,7.4703,2266,0
2007-10-09,7.372,7.4626,7.372,7.3797,3632,0
2007-10-10,7.4626,7.4703,7.4626,7.4626,1852,0
2007-10-11,7.3948,7.4473,7.3797,7.3869,4379,0
2007-10-12,7.4099,7.4626,7.3869,7.4626,1373,0
2007-10-15,7.2735,7.2735,6.9486,7.2585,6721,0
2007-10-16,7.2585,7.3265,7.2585,7.3265,924,0
2007-10-17,7.3265,7.4023,7.3265,7.4023,794,0
2007-10-18,7.4403,7.4853,7.4403,7.4853,1058,0
2007-10-22,7.4099,7.4323,7.4099,7.4323,758,0
2007-10-23,7.0847,7.4703,7.0847,7.4626,18390,0
2007-10-24,7.455,7.455,7.4099,7.4473,1333,0
2007-10-25,7.3494,7.4778,7.2966,7.4778,1596,0
2007-10-26,6.7294,7.1149,6.7294,7.0467,12697,0
2007-10-29,6.994,7.0467,6.994,7.0089,5162,0
2007-10-30,6.9183,7.0316,6.9183,7.0244,3682,0
2007-10-31,7.0316,7.1226,7.0316,7.1226,3441,0
2007-11-01,7.1226,7.183,7.0694,7.183,2840,0
2007-11-02,7.0771,7.0847,7.0694,7.0771,3724,0
2007-11-05,7.1298,7.183,7.0847,7.183,5223,0
2007-11-06,7.183,7.2359,7.183,7.2359,2776,0
2007-11-07,7.1226,7.221,7.1226,7.1226,3414,0
2007-11-08,7.0847,7.1678,7.0847,7.1527,2646,0
2007-11-09,7.1149,7.1226,7.1072,7.1072,1727,0
2007-11-12,7.1226,7.183,7.0997,7.145,4892,0
2007-11-13,7.183,7.198,7.1298,7.198,3505,0
2007-11-14,7.1754,7.183,7.1754,7.183,794,0
2007-11-15,7.062,7.183,7.062,7.183,2710,0
2007-11-16,7.2511,7.4626,7.183,7.2432,7305,0
2007-11-19,7.1527,7.213,7.0016,7.1377,4766,0
2007-11-20,7.1527,7.2432,7.1298,7.1377,1852,0
2007-11-21,7.1072,7.1072,6.994,7.0089,1409,0
2007-11-23,7.0166,7.0166,6.6386,6.8276,4232,0
2007-11-26,6.9183,7.1678,6.8201,7.0166,6067,0
2007-11-27,7.1149,7.1149,7.0016,7.0316,5117,0
2007-11-28,7.0393,7.1678,7.0316,7.1678,2149,0
2007-11-29,7.0771,7.0771,7.0771,7.0771,2155,0
2007-12-03,7.0393,7.1298,7.0393,7.0847,1718,0
2007-12-04,7.1072,7.1226,6.994,6.994,15820,0
2007-12-05,7.1754,7.183,7.0393,7.062,13449,0
2007-12-06,7.0393,7.0694,7.0393,7.0467,16464,0
2007-12-07,7.0997,7.0997,7.0316,7.062,5026,0
2007-12-10,7.0316,7.0771,7.0316,7.0694,5420,0
2007-12-11,7.0316,7.0694,7.0316,7.062,19310,0
2007-12-12,7.062,7.0694,6.9864,7.0316,33065,0
2007-12-13,6.941,7.0316,6.941,7.0316,799,0
2007-12-14,6.994,7.0316,6.956,6.956,9258,0
2007-12-17,7.0089,7.0316,6.9258,6.9864,4102,0
2007-12-18,6.8655,7.0244,6.8655,7.0016,1094,0
2007-12-19,7.0316,7.0316,6.9183,6.9183,11639,0
2007-12-20,6.8655,7.0089,6.8655,7.0089,2561,0
2007-12-21,6.8806,6.994,6.8504,6.9786,1652,0
2007-12-24,6.9864,6.9864,6.956,6.9864,1127,0
2007-12-26,6.8201,7.0244,6.8201,6.956,19527,0
2007-12-27,6.8959,6.994,6.8806,6.8806,3471,0
2007-12-28,6.9033,6.994,6.9033,6.994,14750,0
2007-12-31,6.8425,6.9033,6.8352,6.9033,2188,0
2008-01-02,6.9864,6.994,6.8806,6.994,2380,0
2008-01-03,7.0542,7.0997,6.956,6.956,16532,0
2008-01-04,6.956,7.0694,6.8352,7.0694,16945,0
2008-01-07,7.0467,7.062,6.9786,6.9786,2914,0
2008-01-08,6.9486,6.994,6.9183,6.9183,2776,0
2008-01-09,6.994,7.0166,6.9183,6.9786,8715,0
2008-01-10,6.8425,6.9033,6.8425,6.8425,2154,0
2008-01-11,6.8425,6.9033,6.805,6.805,13053,0
2008-01-14,6.7672,6.9183,6.7672,6.8806,5790,0
2008-01-15,6.8425,6.8806,6.8425,6.8806,529,0
2008-01-16,6.9106,6.9636,6.805,6.9033,11707,0
2008-01-17,6.8123,6.8729,6.805,6.805,5787,0
2008-01-18,6.8425,6.8729,6.6159,6.6461,36130,0
2008-01-22,6.3814,6.6159,6.3814,6.5023,13512,0
2008-01-23,6.2,6.4191,6.0488,6.3513,6390,0
2008-01-24,6.2983,6.3965,6.2983,6.3965,2083,0
2008-01-25,6.6083,6.6159,6.3361,6.6159,5318,0
2008-01-28,6.404,6.7139,6.404,6.7139,3378,0
2008-01-29,6.6612,6.7139,6.6612,6.6687,529,0
2008-01-30,6.6534,6.8879,6.6232,6.805,12592,0
2008-01-31,6.7819,6.9183,6.7672,6.8579,11506,0
2008-02-01,6.8352,6.8729,6.805,6.8729,6349,0
2008-02-04,6.8504,6.8959,6.8425,6.8425,2585,0
2008-02-05,6.8425,6.8579,6.8425,6.8504,3983,0
2008-02-06,6.8425,6.8959,6.8352,6.8959,4098,0
2008-02-07,6.8504,6.9183,6.8425,6.9106,3906,0
2008-02-08,6.805,6.9486,6.7443,6.8806,3441,0
2008-02-11,6.8806,6.8959,6.8806,6.8806,794,0
2008-02-12,6.8201,6.8959,6.8123,6.8959,2188,0
2008-02-13,6.8729,6.8959,6.7443,6.7443,6083,0
2008-02-15,6.805,6.8806,6.805,6.805,28324,0
2008-02-19,6.8425,6.9106,6.805,6.805,21967,0
2008-02-20,6.6687,6.7595,6.6534,6.6534,2974,0
2008-02-21,6.6159,6.7971,6.6159,6.7971,2380,0
2008-02-22,6.805,6.9106,6.7819,6.8504,2625,0
2008-02-25,6.7368,6.8352,6.7294,6.805,2646,0
2008-02-26,6.7896,6.8729,6.7896,6.8729,7106,0
2008-02-27,6.8504,6.8729,6.805,6.8655,3308,0
2008-02-28,6.8123,6.8655,6.8123,6.8655,659,0
2008-02-29,6.8201,6.8806,6.7896,6.8806,37737,0
2008-03-03,6.8276,6.8729,6.805,6.8425,11506,0
2008-03-04,6.8276,6.8806,6.8276,6.8806,1058,0
2008-03-05,6.805,6.9106,6.7896,6.8729,17613,0
2008-03-06,6.8879,6.8959,6.8504,6.8504,1763,0
2008-03-07,6.8201,6.8879,6.805,6.8655,2246,0
2008-03-10,6.9183,6.9183,6.8425,6.8806,1125,0
2008-03-11,6.8879,6.8959,6.8123,6.8806,1521,0
2008-03-12,6.6914,6.8425,6.3663,6.805,5133,0
2008-03-13,6.8123,6.8352,6.7368,6.7819,1456,0
2008-03-14,6.7896,6.7896,6.7519,6.7519,595,0
2008-03-17,6.578,6.578,6.4268,6.5404,2687,0
2008-03-18,6.6992,6.7746,6.1244,6.7672,6829,0
2008-03-19,6.7519,6.805,6.7519,6.7896,2522,0
2008-03-20,6.6914,6.6914,6.6534,6.6914,2244,0
2008-03-24,6.7746,6.7971,6.7672,6.7672,12167,0
2008-03-25,6.8201,6.9106,6.805,6.805,11438,0
2008-03-26,6.6534,6.7672,6.6534,6.7368,6356,0
2008-03-27,6.6839,6.7443,6.6839,6.7443,1456,0
2008-03-28,6.7443,6.7443,6.7443,6.7443,401,0
2008-03-31,6.7443,6.7971,6.578,6.7971,13505,0
2008-04-01,6.6763,6.7069,6.6763,6.7069,397,0
2008-04-02,6.7069,6.7819,6.7069,6.7819,1588,0
2008-04-03,6.7368,6.8579,6.7368,6.8504,5816,0
2008-04-04,6.7672,6.805,6.7672,6.7672,20368,0
2008-04-07,6.7216,6.805,6.7216,6.7672,1018,0
2008-04-08,6.7896,6.805,6.6083,6.7368,9504,0
2008-04-09,6.7069,6.7672,6.6914,6.7595,7009,0
2008-04-10,6.6612,6.7216,6.6534,6.6534,2690,0
2008-04-11,6.4268,6.6159,6.1698,6.3965,26334,0
2008-04-14,5.8371,6.1397,5.8371,6.0488,7324,0
2008-04-15,6.2605,6.3436,6.2376,6.2376,4098,0
2008-04-16,6.2376,6.5175,5.9655,6.3285,16631,0
2008-04-17,6.4117,6.4117,6.1545,6.1698,3573,0
2008-04-18,6.2527,6.321,6.064,6.2151,226342,0
2008-04-21,6.0942,6.2983,5.9429,6.1321,18076,0
2008-04-22,6.1169,6.2,6.0789,6.0866,29468,0
2008-04-23,6.1244,6.1244,6.1244,6.1244,264,0
2008-04-24,6.0942,6.1016,6.0184,6.0942,1588,0
2008-04-25,6.0109,6.0715,6.0109,6.0715,397,0
2008-04-28,6.0488,6.0488,5.4818,5.4971,91239,0
2008-04-29,5.4287,5.4971,5.149,5.1794,23962,0
2008-04-30,5.2171,5.2625,5.2171,5.2171,3735,0
2008-05-01,5.2095,5.2548,5.1413,5.1794,43136,0
2008-05-02,5.1716,5.1794,4.8165,4.945,24112,0
2008-05-05,4.8165,5.0431,4.7635,4.8767,29542,0
2008-05-06,4.8389,4.945,4.8389,4.9221,5689,0
2008-05-07,4.8389,4.9221,4.8013,4.8013,6036,0
2008-05-08,4.7711,4.8992,4.7635,4.8992,12954,0
2008-05-09,4.8389,4.9072,4.7785,4.8086,4001,0
2008-05-12,4.8086,5.0431,4.7406,4.7406,2914,0
2008-05-13,4.7105,4.8767,4.6727,4.7257,17855,0
2008-05-14,4.7029,4.8618,4.6727,4.6727,4232,0
2008-05-15,4.7105,5.0128,4.7105,5.0055,4232,0
2008-05-16,4.8389,4.9296,4.8316,4.9296,1619,0
2008-05-19,4.8468,4.8468,4.8013,4.8165,794,0
2008-05-20,4.8389,4.8389,4.4231,4.6047,3958,0
2008-05-21,4.5365,4.6498,4.5365,4.6498,397,0
2008-05-22,4.5063,4.6879,4.5063,4.6047,2518,0
2008-05-23,4.4611,4.6727,4.4611,4.5063,2644,0
2008-05-27,4.4685,4.5818,4.4685,4.5818,2274,0
2008-05-29,4.6424,4.7333,4.6273,4.6576,1984,0
2008-05-30,4.6727,4.8316,4.6727,4.7862,6121,0
2008-06-02,4.7635,4.7785,4.5969,4.6879,4435,0
2008-06-03,4.7862,4.8389,4.6576,4.8086,2380,0
2008-06-04,4.7556,4.7935,4.5969,4.5969,16446,0
2008-06-05,4.5594,4.7105,4.5441,4.7105,2158,0
2008-06-06,4.4762,4.6649,4.3856,4.5291,5732,0
2008-06-09,4.6802,4.6802,4.3174,4.3777,4098,0
2008-06-10,4.3856,4.3856,4.1585,4.2265,10924,0
2008-06-11,4.2038,4.4836,4.1737,4.4231,4513,0
2008-06-12,4.4078,4.4078,4.1888,4.2115,4530,0
2008-06-13,4.1737,4.4231,4.0906,4.3553,25434,0
2008-06-16,4.393,4.4307,4.1433,4.3174,3970,0
2008-06-17,4.3704,4.3704,4.0603,4.3098,3970,0
2008-06-19,4.3098,4.5745,4.3098,4.4836,3308,0
2008-06-20,4.3704,4.5063,4.3098,4.4685,3379,0
2008-06-23,4.4762,4.5745,4.3098,4.3624,2877,0
2008-06-24,4.1737,4.3777,4.1737,4.1811,1984,0
2008-06-25,4.5063,4.5063,4.1811,4.2795,2246,0
2008-06-26,4.5063,4.5063,3.9318,4.0074,6194,0
2008-06-27,3.9242,4.1433,3.8558,3.8558,8203,0
2008-06-30,4.1888,4.1888,3.8558,4.0906,3052,0
2008-07-01,3.9242,4.0451,3.9242,3.9696,1613,0
2008-07-02,3.9318,3.9848,3.8558,3.8558,3680,0
2008-07-03,3.8181,3.8181,3.8181,3.8181,794,0
2008-07-07,3.8486,4.0148,3.6294,3.7427,5952,0
2008-07-08,3.7651,3.9467,3.7351,3.7881,2380,0
2008-07-09,3.7881,4.0527,3.7275,3.8941,2918,0
2008-07-10,3.7881,3.9696,3.7881,3.8713,1324,0
2008-07-11,3.6898,3.8181,3.6367,3.7731,5585,0
2008-07-14,3.6747,3.7805,3.6066,3.6066,4659,0
2008-07-15,3.6445,3.6898,3.4478,3.5235,3470,0
2008-07-16,3.7651,3.7731,3.251,3.251,6562,0
2008-07-17,3.6898,3.6898,3.6217,3.6217,1037,0
2008-07-18,3.5689,3.667,3.5689,3.667,10203,0
2008-07-21,3.7427,3.7503,3.6217,3.667,924,0
2008-07-22,3.8558,4.0753,3.8558,4.0753,6479,0
2008-07-24,3.4553,4.083,3.4553,4.083,397,0
2008-07-29,4.0677,4.0677,3.5309,3.7731,2914,0
2008-07-30,3.6141,3.9848,3.6141,3.9848,303,0
2008-07-31,3.4858,3.5082,3.4101,3.4101,1271,0
2008-08-01,3.9848,3.9848,3.4101,3.4101,1459,0
2008-08-04,3.4024,3.4024,2.979,3.0848,2246,0
2008-08-05,3.0093,3.0621,2.4725,2.616,17681,0
2008-08-06,2.8353,3.1453,2.8353,3.0167,20929,0
2008-08-07,2.6235,2.8052,2.5709,2.7749,1478,0
2008-08-08,3.0017,3.0017,2.5104,2.5328,7535,0
2008-08-11,2.7144,2.7144,2.5104,2.5783,5529,0
2008-08-12,2.5025,2.8656,2.5025,2.7599,5110,0
2008-08-13,2.8579,2.8579,2.6918,2.699,8355,0
2008-08-14,2.8507,2.8507,2.8128,2.8429,2212,0
2008-08-15,2.8579,2.8579,2.7749,2.8278,2081,0
2008-08-18,2.8353,2.8579,2.6235,2.6235,2778,0
2008-08-19,2.5254,2.6235,2.5254,2.5709,2974,0
2008-08-20,2.5709,2.5934,2.5328,2.5709,1984,0
2008-08-21,2.5104,2.5406,2.5025,2.5025,2380,0
2008-08-22,2.548,2.548,2.4801,2.5025,32310,0
2008-08-26,2.4801,2.5557,2.4573,2.5557,2273,0
2008-08-27,2.4344,2.5104,2.4344,2.5104,13359,0
2008-08-28,2.5631,2.5631,2.4573,2.4573,7231,0
2008-08-29,2.4573,2.4875,2.185,2.2305,69726,0
2008-09-02,2.3438,2.3438,2.1777,2.1924,56175,0
2008-09-03,2.223,2.6463,2.223,2.4344,27985,0
2008-09-04,2.442,2.4499,2.3213,2.4044,12210,0
2008-09-05,2.276,2.3438,2.2305,2.2532,21704,0
2008-09-08,2.3062,2.3062,2.2685,2.3062,2914,0
2008-09-09,2.4875,2.5104,2.2685,2.3213,5952,0
2008-09-10,2.3438,2.4875,2.2607,2.3213,5984,0
2008-09-11,2.3062,2.3062,2.2607,2.2607,23331,0
2008-09-12,2.276,2.6538,2.276,2.4196,17337,0
2008-09-15,2.2607,2.3741,2.1924,2.3062,37054,0
2008-09-16,2.2607,2.3741,2.2607,2.3667,7859,0
2008-09-17,2.3818,2.4273,2.1924,2.3062,10107,0
2008-09-18,2.3062,2.4725,2.2908,2.397,14776,0
2008-09-19,2.3818,2.4044,2.276,2.3818,29119,0
2008-09-22,2.3818,2.3818,2.3818,2.3818,12963,0
2008-09-23,2.3667,2.4573,2.2986,2.3438,18968,0
2008-09-24,2.2381,2.3438,2.1171,2.185,53456,0
2008-09-25,2.4344,2.4344,2.1171,2.1171,9564,0
2008-09-26,2.0641,2.17,2.0641,2.1171,8858,0
2008-09-29,2.1321,2.5557,2.1321,2.5557,9150,0
2008-09-30,2.17,2.2685,2.1547,2.2685,61366,0
2008-10-01,2.2077,2.2077,2.1321,2.1625,22020,0
2008-10-02,2.1321,2.17,2.0943,2.1247,12123,0
2008-10-03,2.0717,2.0717,1.8977,1.9432,25164,0
2008-10-06,1.9207,1.9207,1.5953,1.7692,25026,0
2008-10-07,1.7013,1.7013,1.3458,1.4215,87782,0
2008-10-08,1.3458,1.4138,1.3231,1.3231,31440,0
2008-10-09,1.4288,1.4288,1.3081,1.3157,5752,0
2008-10-10,1.278,1.497,1.1493,1.1568,23466,0
2008-10-13,1.1796,1.1796,0.8242,1.0965,26315,0
2008-10-14,1.0965,1.0965,0.8543,0.8996,53430,0
2008-10-15,0.8922,0.8922,0.7942,0.8922,85715,0
2008-10-16,0.8695,0.8695,0.7942,0.8316,29494,0
2008-10-17,0.8316,0.8316,0.7788,0.7788,71046,0
2008-10-20,0.9979,1.2853,0.8773,0.983,64953,0
2008-10-21,1.0056,1.1949,1.0056,1.1871,8340,0
2008-10-22,1.1871,1.7013,1.1416,1.4367,33081,0
2008-10-23,1.3231,1.3231,0.9602,1.0887,22777,0
2008-10-24,1.051,1.051,1.0433,1.0433,463,0
2008-10-27,1.1871,1.1871,0.9754,0.9754,13014,0
2008-10-28,0.983,1.1039,0.983,1.1039,10100,0
2008-10-29,1.0205,1.0205,0.9681,0.9754,12829,0
2008-10-30,0.9905,1.1266,0.8773,1.1266,6143,0
2008-10-31,0.983,1.0283,0.9073,1.0283,7575,0
2008-11-03,0.8773,1.0359,0.8773,0.9449,32944,0
2008-11-04,0.983,0.983,0.9602,0.9602,916,0
2008-11-05,1.051,1.051,0.9449,0.9449,18888,0
2008-11-06,0.9754,0.9754,0.9754,0.9754,264,0
2008-11-07,0.983,0.983,0.9526,0.9526,7677,0
2008-11-10,1.0433,1.0433,0.9526,0.9754,16288,0
2008-11-11,0.9526,0.9526,0.915,0.915,26586,0
2008-11-12,0.8996,0.9297,0.8695,0.9297,7626,0
2008-11-13,0.9073,0.9681,0.8695,0.9681,4774,0
2008-11-14,0.8773,1.0887,0.8773,1.0887,3839,0
2008-11-17,0.9297,0.9449,0.9297,0.9449,4191,0
2008-11-18,0.8773,0.9073,0.8316,0.9073,3874,0
2008-11-19,0.8316,0.8316,0.6274,0.6501,14320,0
2008-11-20,0.6428,0.6955,0.6351,0.6501,11197,0
2008-11-21,0.7637,0.7637,0.6501,0.6501,8032,0
2008-11-24,0.6804,0.8167,0.6655,0.7185,6872,0
2008-11-25,0.7409,0.8167,0.7409,0.7712,2186,0
2008-11-26,0.7637,0.8392,0.7637,0.7862,3519,0
2008-11-28,0.8242,0.8316,0.8242,0.8316,794,0
2008-12-01,0.8695,0.8695,0.7032,0.8695,5166,0
2008-12-02,0.6955,0.7185,0.6655,0.7185,4562,0
2008-12-03,0.6804,0.7409,0.6804,0.6804,3427,0
2008-12-04,0.6804,0.7185,0.6049,0.7185,34119,0
2008-12-05,0.6274,0.6428,0.5823,0.6124,39791,0
2008-12-08,0.7712,0.7712,0.5823,0.5897,99500,0
2008-12-09,0.6124,0.6428,0.5973,0.6049,34314,0
2008-12-10,0.5973,0.6351,0.5748,0.5748,25561,0
2008-12-11,0.5897,0.5897,0.37811,0.44606,79311,0
2008-12-12,0.45373,0.5823,0.42359,0.42359,13375,0
2008-12-15,0.49912,0.5142,0.42359,0.43849,39707,0
2008-12-16,0.43082,0.5065,0.41595,0.42359,18661,0
2008-12-17,0.48364,0.5669,0.46869,0.46869,13622,0
2008-12-18,0.49912,0.49912,0.3629,0.39317,65148,0
2008-12-19,0.49128,0.49128,0.37811,0.49128,40343,0
2008-12-22,0.33269,0.49128,0.33269,0.49128,96528,0
2008-12-23,0.49128,0.49128,0.43082,0.43082,6633,0
2008-12-24,0.39317,0.40081,0.39317,0.40081,2404,0
2008-12-26,0.44606,0.45373,0.44606,0.44606,19704,0
2008-12-29,0.48364,0.48364,0.44606,0.46869,9045,0
2008-12-30,0.47642,0.47642,0.42359,0.46869,11341,0
2008-12-31,0.43849,0.5669,0.43849,0.5669,45287,0
2009-01-02,0.5669,0.5669,0.5142,0.5367,6349,0
2009-01-05,0.5444,0.5595,0.5444,0.5444,4436,0
2009-01-06,0.5444,0.5897,0.5444,0.5669,5677,0
2009-01-07,0.5823,0.7185,0.5669,0.6124,20834,0
2009-01-08,0.5669,0.6124,0.5669,0.6049,2319,0
2009-01-09,0.6351,0.6804,0.6351,0.6428,7408,0
2009-01-12,0.6804,0.7185,0.6428,0.7185,15416,0
2009-01-13,0.7185,0.7712,0.5444,0.6804,9912,0
2009-01-14,0.6049,0.8468,0.6049,0.8468,9254,0
2009-01-15,0.8695,0.8695,0.862,0.862,13386,0
2009-01-16,0.7185,0.7185,0.7185,0.7185,1158,0
2009-01-20,0.7185,0.7185,0.7185,0.7185,5555,0
2009-01-21,0.6804,0.6804,0.529,0.5521,5063,0
2009-01-22,0.5521,0.6731,0.5367,0.6124,8887,0
2009-01-23,0.5748,0.5823,0.529,0.5748,6089,0
2009-01-26,0.529,0.529,0.49912,0.529,1127,0
2009-01-27,0.49912,0.5521,0.49912,0.5065,20133,0
2009-01-28,0.5444,0.5669,0.49912,0.5595,1852,0
2009-01-29,0.49128,0.49128,0.37811,0.38548,43982,0
2009-01-30,0.37811,0.45373,0.37811,0.37811,19834,0
2009-02-02,0.41595,0.44606,0.39317,0.41595,64168,0
2009-02-03,0.42359,0.5142,0.42359,0.49912,16979,0
2009-02-04,0.43082,0.49912,0.43082,0.49128,3367,0
2009-02-05,0.43082,0.45373,0.43082,0.43849,8194,0
2009-02-06,0.41595,0.45373,0.41595,0.45373,8370,0
2009-02-09,0.45373,0.45373,0.42359,0.43082,22611,0
2009-02-10,0.45373,0.45373,0.41595,0.42359,9879,0
2009-02-11,0.44606,0.44606,0.42359,0.43082,1096,0
2009-02-12,0.45373,0.45373,0.43082,0.45373,2030,0
2009-02-17,0.38548,0.45373,0.38548,0.45373,403,0
2009-02-18,0.41595,0.41595,0.27233,0.3629,41464,0
2009-02-19,0.41595,0.41595,0.22682,0.24951,55771,0
2009-02-20,0.26474,0.31754,0.26474,0.30242,12173,0
2009-02-23,0.30242,0.39317,0.30242,0.30991,4413,0
2009-02-24,0.34016,0.37045,0.34016,0.37045,2719,0
2009-02-25,0.37045,0.38548,0.35539,0.35539,1193,0
2009-02-26,0.31754,0.35539,0.31754,0.35539,3198,0
2009-02-27,0.30242,0.33269,0.30242,0.33269,4938,0
2009-03-02,0.30991,0.32521,0.30242,0.31754,6479,0
2009-03-03,0.39317,0.39317,0.30242,0.30991,8578,0
2009-03-04,0.43849,0.45373,0.22682,0.30991,41273,0
2009-03-05,0.30991,0.31754,0.30991,0.31754,2095,0
2009-03-06,0.31754,0.32521,0.30991,0.30991,3525,0
2009-03-09,0.32521,0.34782,0.31754,0.34782,1852,0
2009-03-10,0.34782,0.37811,0.34016,0.34782,14816,0
2009-03-11,0.37811,0.43082,0.37811,0.43082,30449,0
2009-03-12,0.35539,0.38548,0.35539,0.37045,397,0
2009-03-13,0.37045,0.37045,0.37045,0.37045,718,0
2009-03-16,0.35539,0.38548,0.35539,0.38548,794,0
2009-03-17,0.40081,0.4083,0.40081,0.4083,1180,0
2009-03-18,0.32521,0.35539,0.31754,0.35539,6349,0
2009-03-19,0.44606,0.44606,0.34016,0.37811,4797,0
2009-03-20,0.45373,0.45373,0.34782,0.34782,1324,0
2009-03-23,0.44606,0.45373,0.35539,0.3629,17819,0
2009-03-24,0.3629,0.42359,0.3629,0.42359,8635,0
2009-03-25,0.32521,0.6879,0.32521,0.6804,38916,0
2009-03-26,0.7862,0.7862,0.48364,0.6049,17002,0
2009-03-27,0.6124,0.6576,0.5669,0.6428,3870,0
2009-03-30,0.756,0.756,0.5669,0.5973,4433,0
2009-03-31,0.5823,0.5823,0.47642,0.48364,11176,0
2009-04-01,0.5669,0.5669,0.5521,0.5669,1031,0
2009-04-02,0.5142,0.6049,0.48364,0.5748,7757,0
2009-04-03,0.5595,0.5669,0.5142,0.5669,5023,0
2009-04-06,0.6049,0.6049,0.5142,0.5219,3308,0
2009-04-07,0.529,0.529,0.5219,0.5219,598,0
2009-04-08,0.5521,0.5521,0.5521,0.5521,4362,0
2009-04-09,0.5444,0.5595,0.5444,0.5595,397,0
2009-04-13,0.5142,0.5219,0.43849,0.47642,5026,0
2009-04-14,0.5142,0.529,0.5142,0.529,553,0
2009-04-15,0.5973,0.5973,0.529,0.529,264,0
2009-04-16,0.5973,0.6428,0.5444,0.5669,3497,0
2009-04-17,0.5748,0.6576,0.5748,0.6124,28462,0
2009-04-20,0.6428,0.6428,0.49912,0.49912,22748,0
2009-04-21,0.6274,0.6274,0.5595,0.5669,2304,0
2009-04-22,0.6049,0.7185,0.5973,0.7032,22879,0
2009-04-23,0.6804,0.6804,0.6124,0.6124,4422,0
2009-04-24,0.6202,0.6804,0.6202,0.6731,10892,0
2009-04-27,0.6501,0.6804,0.6428,0.6655,20368,0
2009-04-28,0.756,0.756,0.6879,0.7486,26823,0
2009-04-29,0.7259,0.7486,0.7032,0.7486,18155,0
2009-04-30,0.756,0.756,0.7106,0.7106,4497,0
2009-05-01,0.7106,0.7409,0.7106,0.7409,10050,0
2009-05-04,0.756,0.8316,0.756,0.8316,46219,0
2009-05-05,0.8996,0.9377,0.8167,0.8695,36520,0
2009-05-06,0.8695,0.8695,0.862,0.862,3441,0
2009-05-08,0.8695,1.119,0.8695,1.119,6269,0
2009-05-11,1.1115,1.119,1.0587,1.0587,8951,0
2009-05-12,1.0359,1.0359,1.0359,1.0359,264,0
2009-05-13,0.8922,0.9073,0.8922,0.8996,3704,0
2009-05-15,0.9526,1.0661,0.8773,0.9754,85450,0
2009-05-18,0.9754,0.9754,0.9754,0.9754,132,0
2009-05-19,0.9681,0.9754,0.9681,0.9681,3140,0
2009-05-21,0.9602,1.0056,0.8996,1.0056,4142,0
2009-05-22,0.9377,0.9526,0.8543,0.9449,5009,0
2009-05-26,0.8695,0.915,0.8543,0.8543,1720,0
2009-05-27,0.8996,0.8996,0.8543,0.8922,1189,0
2009-05-29,0.9449,1.0587,0.8996,1.0587,1724,0
2009-06-01,0.9297,0.9449,0.9073,0.9073,5555,0
2009-06-02,0.9225,0.9377,0.8543,0.9377,1199,0
2009-06-03,0.9225,0.9297,0.9225,0.9297,1023,0
2009-06-04,0.9377,0.9377,0.9297,0.9377,1069,0
2009-06-08,0.915,0.9225,0.8773,0.9225,1730,0
2009-06-09,0.8695,1.0283,0.862,0.9602,9701,0
2009-06-10,0.9449,0.9449,0.9449,0.9449,132,0
2009-06-11,0.8845,0.9449,0.8543,0.9449,3048,0
2009-06-12,0.8543,0.8543,0.8543,0.8543,515,0
2009-06-15,0.7862,0.8242,0.7862,0.8242,2655,0
2009-06-16,0.8316,0.8392,0.7862,0.8092,1189,0
2009-06-17,0.7637,0.7862,0.756,0.756,9522,0
2009-06-18,0.8468,0.8468,0.8468,0.8468,264,0
2009-06-19,0.7712,0.7788,0.7335,0.7788,20667,0
2009-06-22,0.7335,0.7335,0.5748,0.6202,22748,0
2009-06-23,0.6049,0.6274,0.5973,0.6049,6349,0
2009-06-24,0.6049,0.6049,0.5748,0.5897,3453,0
2009-06-25,0.5897,0.6202,0.5897,0.6049,2380,0
2009-06-26,0.5897,0.6124,0.47642,0.47642,62145,0
2009-06-29,0.529,0.6274,0.529,0.6274,3970,0
2009-06-30,0.6428,0.6428,0.6351,0.6428,1546,0
2009-07-01,0.6274,0.8092,0.6274,0.8092,8177,0
2009-07-02,0.8012,0.8012,0.7032,0.7185,874,0
2009-07-06,0.7106,0.7106,0.6879,0.6879,966,0
2009-07-07,0.6879,0.6879,0.6049,0.6049,1852,0
2009-07-10,0.7185,0.756,0.7185,0.756,1852,0
2009-07-13,0.756,0.756,0.6049,0.6049,581,0
2009-07-15,0.7259,0.7486,0.7259,0.7486,6969,0
2009-07-16,0.7259,0.7335,0.7185,0.7335,924,0
2009-07-17,0.756,0.756,0.756,0.756,1720,0
2009-07-20,0.7788,0.7788,0.756,0.756,1984,0
2009-07-21,0.7185,0.7185,0.7185,0.7185,1238,0
2009-07-22,0.756,0.756,0.756,0.756,3413,0
2009-07-24,0.756,0.756,0.7185,0.7185,1688,0
2009-07-27,0.6655,0.6804,0.6655,0.6804,1521,0
2009-07-28,0.5444,0.8092,0.5444,0.756,11049,0
2009-07-29,0.6428,0.6428,0.6428,0.6428,132,0
2009-07-30,0.7409,0.756,0.6955,0.7486,6963,0
2009-07-31,0.7712,0.7712,0.6731,0.7259,4734,0
2009-08-03,0.7712,0.8167,0.7106,0.7486,29761,0
2009-08-04,0.756,0.7637,0.756,0.7637,2113,0
2009-08-05,0.8092,0.8167,0.7862,0.7862,3149,0
2009-08-06,0.8167,1.0359,0.8167,0.9754,55331,0
2009-08-07,0.9602,1.051,0.9073,0.983,26329,0
2009-08-10,1.0056,1.0283,0.9905,1.0205,12036,0
2009-08-11,1.0359,1.0661,1.0283,1.0661,16134,0
2009-08-12,1.1949,1.3763,0.983,1.3763,19618,0
2009-08-13,1.5197,1.5197,1.1568,1.4668,30499,0
2009-08-14,1.4668,1.5121,1.4367,1.4367,15962,0
2009-08-17,1.4367,1.4367,1.2929,1.3231,2518,0
2009-08-18,1.3763,1.4367,1.1416,1.4367,12735,0
2009-08-19,1.4367,1.4367,1.2929,1.2929,2319,0
2009-08-20,1.3157,1.4215,1.1568,1.3535,10605,0
2009-08-21,1.4367,1.4367,1.3837,1.3911,4187,0
2009-08-24,1.4367,1.4367,1.361,1.361,940,0
2009-08-25,1.361,1.4063,1.361,1.4063,924,0
2009-08-26,1.4288,1.5048,1.4215,1.4215,7434,0
2009-08-27,1.3306,1.3306,1.3231,1.3231,4761,0
2009-08-28,1.3458,1.361,1.3231,1.361,10712,0
2009-08-31,1.3383,1.3535,1.1643,1.3458,9258,0
2009-09-01,1.3231,1.3231,1.3231,1.3231,1170,0
2009-09-03,1.2929,1.3231,1.1871,1.3231,6229,0
2009-09-04,1.3231,1.361,1.3231,1.3535,5238,0
2009-09-08,1.4367,1.4367,1.3383,1.361,1688,0
2009-09-10,1.361,1.4138,1.3383,1.3383,11617,0
2009-09-11,1.2929,1.2929,1.2929,1.2929,361,0
2009-09-14,1.361,1.361,1.3231,1.3231,2113,0
2009-09-15,1.3383,1.361,1.3383,1.361,1456,0
2009-09-16,1.3231,1.5121,1.3231,1.5121,10409,0
2009-09-17,1.3911,2.1171,1.3837,2.0795,26529,0
2009-09-18,2.0795,2.601,1.6787,1.6787,73361,0
2009-09-21,1.8677,1.8677,1.6635,1.8375,29622,0
2009-09-22,1.7918,1.8375,1.739,1.739,3930,0
2009-09-23,1.7468,2.3135,1.739,2.0795,30135,0
2009-09-24,2.2607,2.4196,2.0943,2.2305,14771,0
2009-09-25,2.2685,2.2685,2.185,2.2305,11566,0
2009-09-28,2.0867,2.2003,2.0867,2.1473,2816,0
2009-09-29,2.1247,2.1247,2.049,2.1171,3143,0
2009-09-30,2.049,2.1171,1.9056,1.9056,14136,0
2009-10-01,1.8901,1.9356,1.8901,1.8901,6257,0
2009-10-02,1.8901,1.9281,1.8901,1.9281,6876,0
2009-10-05,1.8901,1.8977,1.739,1.7918,11900,0
2009-10-06,1.8901,1.9128,1.8826,1.8826,6216,0
2009-10-07,1.8522,1.8522,1.8522,1.8522,232,0
2009-10-08,1.9281,1.9281,1.8677,1.8677,1358,0
2009-10-09,2.2456,2.2456,1.8224,2.0037,14187,0
2009-10-12,2.0795,2.2077,1.9356,2.0795,5609,0
2009-10-13,2.0867,2.0867,2.0414,2.0414,4798,0
2009-10-14,1.9584,2.2305,1.9584,2.0641,7936,0
2009-10-15,2.1473,2.1924,1.9281,2.0943,17558,0
2009-10-16,2.0114,2.1924,1.9584,2.1547,12235,0
2009-10-19,2.0337,2.2685,2.0337,2.0414,10617,0
2009-10-20,2.2154,2.3135,2.0414,2.2305,14681,0
2009-10-21,2.2381,2.2685,2.1473,2.1924,12372,0
2009-10-22,2.1924,2.2685,2.0414,2.0641,1613,0
2009-10-23,1.9812,2.3213,1.9812,2.1777,11930,0
2009-10-26,2.2607,2.2607,2.17,2.17,5161,0
2009-10-27,2.0717,2.223,2.0641,2.223,4861,0
2009-10-28,2.1247,2.1247,2.0188,2.0567,3783,0
2009-10-29,2.0263,2.0263,1.9731,1.9812,2455,0
2009-10-30,1.9661,1.9731,1.8145,1.8375,3503,0
2009-11-02,1.8224,1.9432,1.8224,1.8751,9988,0
2009-11-03,1.8224,1.8826,1.8145,1.8601,5611,0
2009-11-04,1.8826,1.9281,1.8677,1.9281,3218,0
2009-11-05,1.9432,2.1095,1.9356,2.1019,7848,0
2009-11-06,1.8295,1.8977,1.5499,1.7995,25610,0
2009-11-09,1.8826,1.8901,1.6407,1.8145,12717,0
2009-11-10,1.7086,1.7086,1.5499,1.6182,39134,0
2009-11-11,1.5877,1.5877,1.5274,1.5877,13061,0
2009-11-12,1.7013,1.8826,1.7013,1.7013,1852,0
2009-11-13,1.7617,1.8901,1.7468,1.754,18407,0
2009-11-16,1.7617,1.8901,1.7617,1.8447,8808,0
2009-11-17,1.8145,1.8901,1.8145,1.8901,2324,0
2009-11-18,1.8826,1.8901,1.8826,1.8901,1058,0
2009-11-19,1.8295,1.8375,1.8295,1.8375,397,0
2009-11-20,1.8447,1.8447,1.8447,1.8447,132,0
2009-11-23,1.8375,1.8447,1.6558,1.6558,14420,0
2009-11-24,1.6635,1.6787,1.6558,1.6558,2872,0
2009-11-25,1.6635,1.8375,1.6635,1.8375,451,0
2009-12-01,1.754,1.754,1.6256,1.633,1984,0
2009-12-02,1.5727,1.6407,1.5727,1.5877,8241,0
2009-12-04,1.5953,1.5953,1.5953,1.5953,251,0
2009-12-07,1.5953,1.5953,1.5877,1.5877,3740,0
2009-12-08,1.5953,1.6033,1.5651,1.5727,3870,0
2009-12-09,1.5576,1.5576,1.5499,1.5499,1255,0
2009-12-10,1.6104,1.7617,1.482,1.739,17094,0
2009-12-11,1.6708,1.7617,1.6635,1.7617,3590,0
2009-12-14,1.7692,1.7692,1.7164,1.7314,4552,0
2009-12-15,1.7013,1.7468,1.7013,1.7468,1456,0
2009-12-16,1.6708,1.6708,1.5274,1.6104,11022,0
2009-12-17,1.5499,2.0337,1.5499,1.7995,55520,0
2009-12-18,1.9661,2.0795,1.9432,1.9812,39254,0
2009-12-21,1.9812,2.0717,1.7995,1.7995,12841,0
2009-12-22,1.7617,2.185,1.6104,1.8601,80652,0
2009-12-23,1.9584,1.9584,1.7239,1.739,13952,0
2009-12-24,1.739,2.185,1.5576,1.754,55478,0
2009-12-28,1.8071,1.8751,1.739,1.739,3712,0
2009-12-29,1.739,1.7771,1.6787,1.7314,3704,0
2009-12-30,1.6861,1.7013,1.6708,1.6708,3251,0
2009-12-31,1.8145,1.8751,1.739,1.8751,2679,0
2010-01-04,1.6861,2.1247,1.6861,2.0414,43282,0
2010-01-05,2.0414,2.2685,1.8295,1.8295,29044,0
2010-01-06,1.8826,1.9356,1.7239,1.7771,19016,0
2010-01-07,1.7771,2.1095,1.7771,2.0037,15899,0
2010-01-08,2.0867,2.1171,1.8071,1.8522,34341,0
2010-01-11,1.9207,1.9812,1.9207,1.9661,6216,0
2010-01-12,1.8901,1.9661,1.8601,1.9128,2678,0
2010-01-13,1.9281,1.9959,1.9207,1.9812,4003,0
2010-01-15,2.0037,2.0037,1.9056,1.9207,17504,0
2010-01-19,1.9281,2.0717,1.9056,1.9056,3097,0
2010-01-20,1.9056,1.9056,1.7314,1.8071,9340,0
2010-01-21,1.754,1.8224,1.7468,1.7468,10591,0
2010-01-22,1.8295,1.8295,1.7239,1.7239,975,0
2010-01-25,1.7617,1.8375,1.7013,1.7843,7403,0
2010-01-26,1.7692,2.0795,1.7239,2.0567,29890,0
2010-01-27,2.0567,2.0567,1.9661,2.0114,27696,0
2010-01-28,1.9281,1.9731,1.8901,1.9128,8145,0
2010-01-29,1.8901,1.9128,1.8375,1.8375,14645,0
2010-02-01,1.9207,2.0717,1.9128,2.0717,13008,0
2010-02-02,2.0337,2.0337,2.0337,2.0337,1899,0
2010-02-04,1.9661,1.9731,1.9281,1.9731,1127,0
2010-02-05,1.8901,1.8901,1.8447,1.8901,2119,0
2010-02-08,1.7692,2.0717,1.7239,2.0037,30423,0
2010-02-09,1.9959,1.9959,1.9661,1.9661,529,0
2010-02-10,1.8677,1.8677,1.754,1.7771,22989,0
2010-02-11,1.8145,2.0717,1.8145,2.0414,10975,0
2010-02-12,2.0414,2.0567,2.0188,2.0263,23739,0
2010-02-16,1.8826,1.9731,1.8295,1.9207,15918,0
2010-02-17,1.9207,1.9731,1.9207,1.9731,1852,0
2010-02-18,1.9432,1.9432,1.9432,1.9432,2246,0
2010-02-19,1.9207,1.9207,1.9207,1.9207,132,0
2010-02-22,1.8901,1.8977,1.7843,1.8447,21060,0
2010-02-23,1.8224,2.0567,1.7843,2.0337,39801,0
2010-02-24,2.0263,2.0567,1.7843,1.8295,47221,0
2010-02-25,1.9128,1.9885,1.7995,1.9584,25346,0
2010-02-26,1.9731,2.0414,1.9207,1.9356,10166,0
2010-03-01,1.9812,2.0114,1.8751,2.0037,5950,0
2010-03-02,1.9885,2.0263,1.9731,2.0263,2914,0
2010-03-03,1.9959,2.0037,1.9207,1.9432,1456,0
2010-03-04,1.9432,1.9432,1.8522,1.9207,3567,0
2010-03-05,2.0795,2.0795,1.9281,1.9432,26210,0
2010-03-08,1.9507,2.0337,1.9356,2.0263,27001,0
2010-03-09,1.9584,1.9584,1.9281,1.9584,5623,0
2010-03-10,1.9584,1.9661,1.9432,1.9661,15474,0
2010-03-11,1.9661,1.9731,1.9356,1.9731,7812,0
2010-03-12,1.9584,1.9584,1.8375,1.9356,13359,0
2010-03-15,1.9056,1.9661,1.9056,1.9661,6707,0
2010-03-16,1.8677,1.9661,1.8447,1.9661,4658,0
2010-03-17,1.9661,2.0037,1.9507,2.0037,8538,0
2010-03-18,2.0037,2.0188,1.9281,1.9281,4850,0
2010-03-19,1.9281,1.9356,1.8522,1.9281,12199,0
2010-03-22,1.9281,2.185,1.8601,2.185,81927,0
2010-03-23,2.1547,2.2077,2.0943,2.1398,32909,0
2010-03-24,2.0567,2.1547,1.8977,1.9731,39115,0
2010-03-25,2.0414,2.1473,1.9128,1.9356,12788,0
2010-03-26,2.0867,2.0943,2.0263,2.0337,5736,0
2010-03-29,2.0795,2.0795,1.9959,2.0188,1421,0
2010-03-30,1.9731,1.9812,1.9731,1.9812,3730,0
2010-03-31,2.0114,2.0114,1.9812,1.9959,2518,0
2010-04-01,2.0337,2.0337,1.9885,1.9885,873,0
2010-04-05,2.1095,2.2532,2.1095,2.1398,15939,0
2010-04-06,2.1171,2.1547,2.1171,2.1547,5162,0
2010-04-07,2.1547,2.2381,2.1247,2.2154,529,0
2010-04-08,2.2077,2.2607,2.1547,2.2607,18140,0
2010-04-09,2.2685,2.2685,2.2607,2.2685,14994,0
2010-04-12,2.2685,2.4344,2.2607,2.4118,24200,0
2010-04-13,2.4573,2.5709,2.442,2.5709,17392,0
2010-04-14,2.5709,2.5709,2.4801,2.5557,5560,0
2010-04-15,2.5709,2.8278,2.5709,2.7599,25879,0
2010-04-16,2.8957,3.1982,2.8353,3.1453,42908,0
2010-04-19,2.979,3.2436,2.979,3.0472,31221,0
2010-04-20,3.0093,3.1832,3.0093,3.1302,13622,0
2010-04-21,3.1982,3.7427,3.0395,3.251,49549,0
2010-04-22,3.5842,3.6294,3.4176,3.5159,9721,0
2010-04-23,3.5082,3.5914,3.4401,3.4401,20092,0
2010-04-26,3.3493,3.6141,3.3269,3.3648,17885,0
2010-04-27,3.3648,3.6898,3.2891,3.2891,23649,0
2010-04-28,3.2891,3.3193,2.7599,2.911,86443,0
2010-04-29,2.911,2.979,2.8808,2.9489,5662,0
2010-04-30,2.8353,2.9863,2.8353,2.911,7556,0
2010-05-03,2.8731,3.2436,2.8579,3.2135,17695,0
2010-05-04,3.0395,3.1909,3.0167,3.1228,3804,0
2010-05-05,3.0472,3.1755,2.8052,2.8202,60011,0
2010-05-06,2.8353,3.1378,2.7599,2.9942,34196,0
2010-05-07,2.7974,2.9412,2.7974,2.8507,43214,0
2010-05-10,2.8731,3.3648,2.8731,3.0093,12107,0
2010-05-11,3.0621,3.0621,2.9563,3.0546,3396,0
2010-05-12,3.1003,3.1378,3.0093,3.1003,2435,0
2010-05-13,3.1453,3.1982,3.0319,3.1982,5483,0
2010-05-14,3.1755,3.1755,2.8883,3.1076,14581,0
2010-05-17,3.251,3.5082,3.1605,3.4401,46375,0
2010-05-18,3.7351,3.7351,3.4327,3.6294,50625,0
2010-05-19,3.6294,3.7198,3.5537,3.6367,22488,0
2010-05-20,3.5914,3.6294,3.2135,3.4327,57406,0
2010-05-21,3.4553,3.5537,3.1453,3.1832,39680,0
2010-05-24,3.2817,3.4858,3.2058,3.3873,34756,0
2010-05-25,3.4401,3.4401,3.251,3.3193,18257,0
2010-05-26,3.3269,3.4176,3.3193,3.3723,5084,0
2010-05-27,3.3947,3.5537,3.3947,3.5235,8567,0
2010-05-28,3.5612,3.667,3.4704,3.6294,23312,0
2010-06-01,3.697,3.7805,3.6898,3.7805,50225,0
2010-06-02,3.7805,3.7805,3.7427,3.7805,11276,0
2010-06-03,3.7805,3.7956,3.7651,3.7651,29495,0
2010-06-04,3.7275,3.7731,3.5914,3.7427,13660,0
2010-06-07,3.7503,3.7503,3.2135,3.3269,35173,0
2010-06-08,3.2891,3.6141,3.1832,3.5159,71118,0
2010-06-09,3.5762,3.5762,3.2135,3.2665,54725,0
2010-06-10,3.2665,3.697,3.1605,3.697,33022,0
2010-06-11,3.5537,3.6294,3.3873,3.4401,33639,0
2010-06-14,3.6445,3.6445,3.3493,3.546,38636,0
2010-06-15,3.5537,3.652,3.3193,3.4252,35928,0
2010-06-16,3.4704,3.5537,3.4024,3.4931,18783,0
2010-06-17,3.5537,3.6294,3.5159,3.6217,14897,0
2010-06-18,3.7427,3.7427,3.6141,3.667,24289,0
2010-06-21,3.7503,3.7805,3.6898,3.7805,42973,0
2010-06-22,3.8558,4.1737,3.6824,3.7503,73823,0
2010-06-23,3.7123,3.7805,3.7123,3.7731,13292,0
2010-06-24,3.7651,3.7805,3.7503,3.7805,25902,0
2010-06-25,3.7805,3.8032,3.7049,3.7123,58808,0
2010-06-28,3.599,3.7198,3.2287,3.4553,57120,0
2010-06-29,3.2963,3.667,3.2665,3.5689,27294,0
2010-06-30,3.6141,3.7123,3.599,3.7123,25439,0
2010-07-01,3.7351,3.7351,3.4401,3.7275,18735,0
2010-07-02,3.667,3.6824,3.5537,3.6141,10309,0
2010-07-06,3.6898,3.697,3.4024,3.5007,19412,0
2010-07-07,3.4252,3.6217,3.4176,3.5235,5103,0
2010-07-08,3.5082,3.5914,3.4779,3.5914,2207,0
2010-07-09,3.5914,3.5914,3.5082,3.5689,5230,0
2010-07-12,3.4631,3.697,3.4631,3.6898,24161,0
2010-07-13,3.697,3.7805,3.5235,3.7805,22926,0
2010-07-14,3.7805,3.7805,3.6747,3.7805,21270,0
2010-07-15,3.7805,3.7805,3.5385,3.7049,17358,0
2010-07-16,3.6141,3.6141,3.4779,3.4858,12564,0
2010-07-19,3.4327,3.4779,3.1755,3.2587,42319,0
2010-07-20,3.1682,3.7049,3.1302,3.6824,78690,0
2010-07-21,3.4858,3.6141,3.4779,3.4779,21331,0
2010-07-22,3.4858,3.6367,3.4858,3.5082,5912,0
2010-07-23,3.5385,3.5385,3.4931,3.5159,2811,0
2010-07-26,3.4553,3.7198,3.4478,3.5842,10453,0
2010-07-27,3.6294,3.667,3.4779,3.667,18483,0
2010-07-28,3.4478,3.5689,3.4478,3.5159,2431,0
2010-07-29,3.4858,3.6294,3.4779,3.6294,4497,0
2010-07-30,3.4478,3.8558,3.4401,3.6445,81436,0
2010-08-02,3.7049,3.8107,3.5385,3.6445,45135,0
2010-08-04,3.6898,3.7427,3.6595,3.7351,7069,0
2010-08-05,3.7881,3.7881,3.6824,3.7427,8588,0
2010-08-06,3.7427,3.8558,3.7049,3.8558,6470,0
2010-08-09,3.9318,4.1358,3.8408,4.1358,37450,0
2010-08-10,3.8637,4.083,3.8408,4.0603,15848,0
2010-08-11,3.9923,4.0451,3.9242,4.0451,5949,0
2010-08-12,4.0074,4.1585,3.9013,4.1585,17349,0
2010-08-13,4.1285,4.1585,4.0906,4.1585,23108,0
2010-08-16,4.2265,4.2416,4.1208,4.166,26481,0
2010-08-17,4.2341,4.2341,4.1132,4.1132,5252,0
2010-08-18,4.1208,4.1585,4.083,4.1055,6316,0
2010-08-19,4.0376,4.0376,3.9013,3.9092,6033,0
2010-08-20,3.9013,3.9013,3.7805,3.8181,4755,0
2010-08-23,3.8181,3.9242,3.6066,3.6898,18429,0
2010-08-24,3.4779,4.0148,3.3572,3.9467,55056,0
2010-08-25,3.8637,3.8637,3.6824,3.6824,7009,0
2010-08-26,3.8486,3.8486,3.7049,3.7049,6028,0
2010-08-27,3.7049,3.7651,3.7049,3.7198,4761,0
2010-08-30,3.7731,3.7731,3.7577,3.7577,264,0
2010-08-31,3.7049,3.7123,3.546,3.7049,13393,0
2010-09-01,3.4704,3.7123,3.4704,3.6445,8598,0
2010-09-03,3.7049,3.7049,3.667,3.667,4316,0
2010-09-07,3.6824,3.6898,3.4101,3.4779,15787,0
2010-09-08,3.6595,3.7049,3.5309,3.6445,8924,0
2010-09-09,3.6367,3.7805,3.5842,3.697,7158,0
2010-09-10,3.7651,3.7651,3.6066,3.6898,5952,0
2010-09-13,3.7805,3.9618,3.4101,3.8486,30904,0
2010-09-14,3.8486,4.0753,3.6294,4.0753,29496,0
2010-09-15,3.9618,4.1433,3.9545,4.1433,34457,0
2010-09-16,4.0906,4.2341,3.8637,4.1358,8736,0
2010-09-17,4.0677,4.2341,3.9545,4.2341,18239,0
2010-09-20,4.1585,4.3856,3.8788,4.0906,33176,0
2010-09-21,4.1358,4.2038,3.9769,4.1433,22952,0
2010-09-22,3.9393,3.9467,3.7805,3.7881,2963,0
2010-09-23,3.7881,3.9242,3.5309,3.8558,17771,0
2010-09-24,3.8558,3.9545,3.667,3.8408,6710,0
2010-09-27,3.7577,3.8261,3.5689,3.7427,8831,0
2010-09-28,3.8032,3.8181,3.5914,3.7123,4787,0
2010-09-29,3.7198,3.7198,3.6824,3.6824,3233,0
2010-09-30,3.6898,3.7275,3.599,3.6367,9218,0
2010-10-01,3.6445,3.6445,3.5235,3.5309,16267,0
2010-10-04,3.5537,3.6824,3.4779,3.5159,38617,0
2010-10-05,3.5537,3.5914,3.4779,3.4779,14103,0
2010-10-06,3.4327,3.599,3.4327,3.4704,21490,0
2010-10-07,3.4401,3.5842,3.4252,3.4704,15301,0
2010-10-08,3.4252,3.5385,3.4252,3.4858,9306,0
2010-10-11,3.5007,3.5537,3.4252,3.4631,33060,0
2010-10-12,3.5007,3.546,3.4631,3.5007,8331,0
2010-10-13,3.5159,3.5914,3.5159,3.5235,11864,0
2010-10-14,3.546,3.546,3.4176,3.4252,5970,0
2010-10-15,3.4631,3.4779,3.2361,3.2436,12676,0
2010-10-18,3.3947,3.546,3.3723,3.4704,38354,0
2010-10-19,3.5235,3.5235,3.2587,3.2587,17489,0
2010-10-20,3.2587,3.4024,3.2587,3.3796,10039,0
2010-10-21,3.2587,3.3723,3.2587,3.3648,992,0
2010-10-22,3.3796,3.3796,3.3269,3.3572,2585,0
2010-10-25,3.3572,3.3572,3.2287,3.2361,12890,0
2010-10-26,3.2361,3.3041,3.2361,3.3041,6203,0
2010-10-27,3.3041,3.4631,3.2891,3.4024,24243,0
2010-10-28,3.3796,3.4401,3.2436,3.3873,6885,0
2010-10-29,3.4005,3.4084,3.4005,3.4005,4563,0
2010-11-01,3.4024,3.7123,3.4024,3.6367,36557,0
2010-11-02,3.652,3.7805,3.652,3.667,22507,0
2010-11-03,3.5689,3.7198,3.5689,3.6747,3487,0
2010-11-04,3.6294,3.697,3.4401,3.697,7588,0
2010-11-08,3.667,3.6824,3.4478,3.5537,9377,0
2010-11-09,3.5385,3.7731,3.4176,3.4176,29624,0
2010-11-10,3.4631,3.7577,3.4401,3.7049,18675,0
2010-11-11,3.6747,3.6747,3.6066,3.6066,1584,0
2010-11-12,3.6217,3.7049,3.6217,3.7049,4377,0
2010-11-15,3.7651,3.8558,3.7049,3.8408,29243,0
2010-11-16,3.8486,4.0753,3.7881,4.0527,34002,0
2010-11-17,4.0753,4.0753,3.8558,3.8558,8453,0
2010-11-18,3.8486,3.9242,3.8486,3.8863,4770,0
2010-11-19,3.8941,3.9242,3.8558,3.8941,14893,0
2010-11-22,3.8713,4.0527,3.8713,4.0451,11532,0
2010-11-23,4.0753,4.0753,3.9923,4.0753,11973,0
2010-11-24,4.0753,4.083,4.0074,4.0074,22380,0
2010-11-26,4.0074,4.0376,4.0074,4.0376,3704,0
2010-11-29,4.0376,4.0376,4.0222,4.0222,4407,0
2010-11-30,4.0222,4.0451,3.8637,3.9242,34641,0
2010-12-01,3.9545,3.9618,3.9092,3.9092,1800,0
2010-12-02,3.9618,3.9618,3.9092,3.9618,15355,0
2010-12-03,3.9467,4.0451,3.7956,3.9696,9377,0
2010-12-06,3.9696,4.1511,3.9696,4.1055,30878,0
2010-12-07,4.1585,4.3098,4.1585,4.2341,23689,0
2010-12-08,4.2949,4.3777,4.1585,4.3704,8458,0
2010-12-09,4.4534,5.0282,4.3856,4.7556,32057,0
2010-12-10,4.7935,4.8468,4.6121,4.7105,20773,0
2010-12-13,4.6424,4.7482,4.1585,4.6802,35103,0
2010-12-14,4.6879,4.6879,4.4611,4.6498,3002,0
2010-12-15,4.6498,4.6498,4.5667,4.5745,2004,0
2010-12-16,4.6424,4.824,4.6424,4.7635,4990,0
2010-12-17,4.7482,4.7482,4.6424,4.7029,7572,0
2010-12-20,4.7029,4.8316,4.5745,4.6197,24100,0
2010-12-21,4.6953,4.7257,4.5365,4.7257,34932,0
2010-12-22,4.7556,4.7556,4.6121,4.6121,65097,0
2010-12-23,4.6576,4.6576,4.5818,4.6121,5584,0
2010-12-27,4.7182,4.7182,4.5818,4.6273,12280,0
2010-12-28,4.6649,4.6953,4.5745,4.5745,7548,0
2010-12-29,4.6121,4.6121,4.5745,4.5818,1143,0
2010-12-30,4.6047,4.7785,4.5745,4.7785,7998,0
2010-12-31,4.6822,4.8264,4.6099,4.8264,9721,0
2011-01-03,4.824,4.9752,4.7862,4.9146,17645,0
2011-01-04,4.9674,4.9674,4.8389,4.8618,4823,0
2011-01-05,4.9221,4.9296,4.8767,4.9221,9979,0
2011-01-06,5.0506,5.0809,4.9221,4.9904,37574,0
2011-01-07,5.0128,5.0282,4.9072,4.9146,16365,0
2011-01-10,4.9827,5.1716,4.9752,5.0582,19860,0
2011-01-11,5.0506,5.3683,5.0128,5.3152,32575,0
2011-01-12,5.3152,5.3152,5.2548,5.2548,11618,0
2011-01-13,5.187,5.2397,5.1186,5.1794,16625,0
2011-01-14,5.1794,5.1794,5.1186,5.1186,1324,0
2011-01-18,5.1794,5.1794,4.6047,4.7105,47724,0
2011-01-19,4.3251,4.34,4.0074,4.0222,81056,0
2011-01-20,4.3174,4.3174,4.03,4.083,30806,0
2011-01-21,4.03,4.166,4.03,4.0527,8082,0
2011-01-24,4.2868,4.6121,4.2115,4.4611,53876,0
2011-01-25,4.4005,4.4762,4.272,4.3324,12247,0
2011-01-26,4.2341,4.8843,4.2341,4.5441,24985,0
2011-01-27,4.6576,4.8693,4.4911,4.7935,17605,0
2011-01-28,4.6802,4.7105,4.4911,4.5063,15623,0
2011-01-31,4.4978,4.8264,4.2892,4.6822,19339,0
2011-02-01,4.7482,4.8767,4.6879,4.7935,13082,0
2011-02-02,4.7556,4.7556,4.7406,4.7556,4019,0
2011-02-03,4.7482,4.7635,4.3777,4.5213,34447,0
2011-02-04,4.4685,4.4685,4.272,4.393,18615,0
2011-02-07,4.3098,4.3856,4.272,4.2949,23120,0
2011-02-08,4.3474,4.393,4.3474,4.3704,9632,0
2011-02-09,4.3553,4.3624,4.3474,4.3474,2655,0
2011-02-10,4.3474,4.3474,4.3474,4.3474,518,0
2011-02-11,4.3553,4.4307,4.3553,4.4307,12734,0
2011-02-14,4.4231,4.514,4.4231,4.514,7516,0
2011-02-15,4.4987,4.514,4.3474,4.4078,14397,0
2011-02-16,4.3704,4.393,4.3174,4.3856,11309,0
2011-02-17,4.3174,4.3251,4.2795,4.2795,12309,0
2011-02-18,4.272,4.3474,4.2416,4.2416,9384,0
2011-02-22,4.2416,4.3474,4.2416,4.3251,7680,0
2011-02-23,4.3174,4.3251,4.2341,4.2341,7677,0
2011-02-24,4.2341,4.2341,4.1358,4.2265,3697,0
2011-02-25,4.1511,4.1811,4.1132,4.1585,22501,0
2011-02-28,4.2189,4.7182,4.1132,4.4078,89350,0
2011-03-01,4.6047,4.6802,4.4836,4.5896,31508,0
2011-03-02,4.5969,4.6498,4.5594,4.6424,8377,0
2011-03-03,4.6498,4.6953,4.6424,4.6498,10671,0
2011-03-04,4.7029,4.7029,4.6498,4.6498,281,0
2011-03-07,4.6802,4.6802,4.2868,4.4534,23649,0
2011-03-08,4.635,4.635,4.3474,4.5365,7147,0
2011-03-09,4.4762,4.5365,4.4685,4.5365,1069,0
2011-03-10,4.5291,4.5365,4.446,4.446,7248,0
2011-03-11,4.446,4.446,4.272,4.3856,9725,0
2011-03-14,4.3704,4.3856,4.2868,4.3856,11469,0
2011-03-15,4.2115,4.3474,4.1585,4.3474,11663,0
2011-03-16,4.2949,4.2949,4.1962,4.2038,4418,0
2011-03-17,4.2416,4.272,4.1737,4.1737,4088,0
2011-03-18,4.166,4.3251,4.1132,4.1132,17075,0
2011-03-21,4.3098,4.4911,4.2493,4.4231,7410,0
2011-03-22,4.3098,4.4078,4.166,4.272,22279,0
2011-03-23,4.3251,4.4078,4.3251,4.4078,4207,0
2011-03-24,4.4078,4.4231,4.3324,4.4231,9518,0
2011-03-25,4.3704,4.3704,4.2115,4.3174,5623,0
2011-03-28,4.2038,4.2038,4.1811,4.1888,15211,0
2011-03-29,4.272,4.3777,4.272,4.3624,9653,0
2011-03-30,4.3777,4.3777,4.2341,4.272,16643,0
2011-03-31,4.2734,4.2734,4.161,4.193,16617,0
2011-04-01,4.2265,4.2569,4.1888,4.1962,6366,0
2011-04-04,4.3251,4.3704,4.2569,4.2949,37157,0
2011-04-05,4.3324,4.3324,4.083,4.1888,13954,0
2011-04-06,4.1585,4.1888,3.9393,3.9545,45885,0
2011-04-07,3.9545,4.0603,3.9545,4.0527,5182,0
2011-04-08,4.0527,4.083,4.0451,4.0527,10309,0
2011-04-11,3.9848,4.0527,3.9545,3.9545,10681,0
2011-04-12,4.1962,4.2038,3.9013,3.9318,34699,0
2011-04-13,3.7805,3.9923,3.7805,3.8637,6971,0
2011-04-14,3.7805,3.8637,3.7805,3.7881,12495,0
2011-04-15,3.7956,3.9167,3.7805,3.8558,15268,0
2011-04-18,3.9092,3.9998,3.8558,3.9467,27898,0
2011-04-19,3.9696,3.9696,3.9618,3.9696,7032,0
2011-04-20,3.9696,4.2493,3.9618,4.1511,51683,0
2011-04-21,4.1811,4.2949,4.1585,4.166,18731,0
2011-04-25,4.1811,4.2115,4.1585,4.1811,5162,0
2011-04-26,4.1358,4.2038,4.083,4.083,10895,0
2011-04-27,4.1585,4.1737,4.1055,4.1055,5787,0
2011-04-28,4.1511,4.2115,4.1511,4.1737,7995,0
2011-04-29,4.2089,4.2171,4.129,4.1368,4076,0
2011-05-02,4.1358,4.2265,4.083,4.2265,18139,0
2011-05-03,4.2115,4.2341,4.166,4.166,2429,0
2011-05-04,4.2038,4.2341,4.1585,4.1962,3916,0
2011-05-05,4.166,4.2416,4.166,4.2115,3920,0
2011-05-06,4.2115,4.2868,4.2115,4.2795,7208,0
2011-05-09,4.3021,4.3856,4.3021,4.3777,17627,0
2011-05-10,4.3856,4.3856,4.3021,4.3704,3552,0
2011-05-11,4.3704,4.5969,4.3624,4.5441,42898,0
2011-05-12,4.3704,4.6498,4.3704,4.5514,6916,0
2011-05-13,4.4078,4.7862,4.2115,4.5969,20370,0
2011-05-16,4.5969,4.6121,4.5213,4.5213,8316,0
2011-05-17,4.4987,4.5667,4.4987,4.5213,3827,0
2011-05-18,4.4231,4.5063,4.4159,4.4307,5329,0
2011-05-19,4.3777,4.4911,4.3777,4.4307,8232,0
2011-05-20,4.4611,4.4685,4.3553,4.3553,4850,0
2011-05-23,4.3098,4.3474,4.0906,4.3474,53856,0
2011-05-24,4.3704,4.393,4.3474,4.393,1511,0
2011-05-25,4.4078,4.4078,4.3474,4.3624,7147,0
2011-05-26,4.3624,4.4231,4.3624,4.4231,264,0
2011-05-27,4.3856,4.4384,4.3777,4.4384,4134,0
2011-05-31,4.2525,4.3945,4.2447,4.3471,18531,0
2011-06-01,4.3174,4.4611,4.3174,4.4611,11315,0
2011-06-02,4.4384,4.4384,4.3474,4.3474,10629,0
2011-06-03,4.4307,4.4307,4.2868,4.3474,4728,0
2011-06-06,4.3324,4.4307,4.3324,4.3474,4360,0
2011-06-07,4.3474,4.3553,4.2265,4.3553,3850,0
2011-06-08,4.3553,4.3856,4.3474,4.3856,26495,0
2011-06-09,4.3856,4.4611,4.3704,4.4611,18605,0
2011-06-10,4.4231,4.8618,4.4231,4.8618,53154,0
2011-06-13,4.8316,4.8316,4.4534,4.4685,17277,0
2011-06-14,4.4611,4.5365,4.3704,4.446,20287,0
2011-06-15,4.4611,4.6576,4.4611,4.4911,5243,0
2011-06-16,4.4813,4.6311,4.4813,4.5051,1201,0
2011-06-17,4.514,4.514,4.4307,4.514,5807,0
2011-06-20,4.4231,4.514,4.3856,4.514,11044,0
2011-06-21,4.5063,4.5213,4.3856,4.4911,10087,0
2011-06-22,4.3324,4.5063,4.3324,4.4987,1665,0
2011-06-23,4.4762,4.5896,4.3553,4.5365,20202,0
2011-06-24,4.4231,4.5818,4.4231,4.5818,2412,0
2011-06-27,4.5594,4.6498,4.4078,4.6047,16062,0
2011-06-28,4.5969,4.6121,4.4911,4.5063,4951,0
2011-06-29,4.5514,4.5514,4.5365,4.5514,2346,0
2011-06-30,4.5298,4.5698,4.5298,4.5698,6578,0
2011-07-01,4.5514,4.5514,4.514,4.514,1324,0
2011-07-05,4.4611,4.514,4.446,4.446,7101,0
2011-07-06,4.4498,4.513,4.3471,4.4734,6022,0
2011-07-07,4.4231,4.5213,4.4231,4.514,2319,0
2011-07-08,4.4987,4.4987,4.446,4.4836,4862,0
2011-07-11,4.4231,4.4384,4.4078,4.4384,1039,0
2011-07-12,4.4418,4.4892,4.4103,4.4498,16794,0
2011-07-13,4.446,4.514,4.446,4.5063,3267,0
2011-07-14,4.4911,4.5213,4.3704,4.4384,5040,0
2011-07-15,4.4005,4.4911,4.3704,4.4911,12167,0
2011-07-18,4.4762,4.4911,4.3098,4.4611,9333,0
2011-07-19,4.4498,4.4892,4.3156,4.3156,1768,0
2011-07-20,4.3553,4.393,4.3553,4.3624,1344,0
2011-07-21,4.34,4.4836,4.34,4.4384,4761,0
2011-07-22,4.4159,4.4611,4.2949,4.4534,21911,0
2011-07-25,4.446,4.446,4.4159,4.4231,621,0
2011-07-26,4.4024,4.4103,4.3945,4.4024,3970,0
2011-07-27,4.2949,4.4005,4.2949,4.4005,1189,0
2011-07-28,4.3317,4.3866,4.3076,4.3628,5726,0
2011-07-29,4.4103,4.4498,4.4103,4.4182,7657,0
2011-08-01,4.34,4.4836,4.34,4.4307,8826,0
2011-08-02,4.3471,4.4262,4.3393,4.4262,924,0
2011-08-03,4.3021,4.4911,4.272,4.3553,6290,0
2011-08-04,4.3471,4.4498,4.2683,4.3235,8588,0
2011-08-05,4.3235,4.4103,3.9289,4.2052,9521,0
2011-08-08,3.7805,4.0376,3.7805,3.8335,14433,0
2011-08-09,3.7956,3.9998,3.4101,3.5762,14016,0
2011-08-10,3.4858,3.7123,3.2963,3.4327,25743,0
2011-08-11,3.4327,3.5385,3.251,3.4401,16412,0
2011-08-12,3.4399,3.4556,3.2977,3.3609,10534,0
2011-08-15,3.4024,3.5235,3.3723,3.4631,25064,0
2011-08-16,3.4952,3.5738,3.4794,3.5425,31496,0
2011-08-17,3.6925,4.0948,3.5976,3.9763,29976,0
2011-08-18,4.0395,4.0395,3.7241,4.0079,36513,0
2011-08-19,4.292,4.2999,3.9131,4.292,35650,0
2011-08-22,4.5365,4.7023,4.292,4.5365,70353,0
2011-08-23,4.1814,4.4972,4.1737,4.3553,13453,0
2011-08-24,4.2762,4.2999,4.1343,4.1343,8768,0
2011-08-25,4.2845,4.3235,4.1421,4.3235,21268,0
2011-08-26,4.3785,4.3785,4.2605,4.2605,6425,0
2011-08-29,4.3785,4.3785,4.2367,4.2367,8217,0
2011-08-30,4.2133,4.2762,4.1814,4.1814,7697,0
2011-08-31,4.145,4.2171,3.9525,3.9525,21293,0
2011-09-01,3.945,4.0948,3.9131,3.9211,22682,0
2011-09-02,4.0487,4.0968,3.9126,3.9446,32043,0
2011-09-06,3.8504,4.0238,3.8504,3.8895,13651,0
2011-09-07,3.9845,3.9845,3.9131,3.945,12256,0
2011-09-08,3.9685,4.071,3.9685,4.0238,8363,0
2011-09-09,4.0315,4.071,3.8658,3.945,15446,0
2011-09-12,3.8421,3.9371,3.8346,3.8346,6262,0
2011-09-13,3.8975,3.8975,3.6925,3.7948,19444,0
2011-09-14,3.8184,3.9371,3.8184,3.8975,5100,0
2011-09-15,3.9371,3.945,3.7714,3.945,7630,0
2011-09-16,3.945,3.945,3.7553,3.8346,12426,0
2011-09-19,3.7553,3.8504,3.7081,3.7792,9390,0
2011-09-20,3.8346,3.8504,3.7792,3.7873,7466,0
2011-09-21,3.8421,3.945,3.7948,3.8346,4541,0
2011-09-22,3.7081,3.9371,3.7081,3.7081,6906,0
2011-09-23,3.8029,3.8658,3.7873,3.7873,3388,0
2011-09-26,3.8346,3.8658,3.8029,3.8265,7446,0
2011-09-27,3.9211,4.1027,3.8658,3.9845,15939,0
2011-09-28,4.071,4.071,3.945,4.0238,3656,0
2011-09-29,4.1105,4.1105,3.8346,3.9371,9679,0
2011-09-30,3.9423,4.0801,3.8367,3.9098,10417,0
2011-10-03,3.9371,4.0474,3.9371,3.9685,1268,0
2011-10-04,3.9211,4.0315,3.8107,3.9371,8843,0
2011-10-05,3.9371,3.9605,3.9371,3.945,1392,0
2011-10-06,3.945,3.945,3.945,3.945,2281,0
2011-10-07,3.9923,3.9923,3.8107,3.8107,4296,0
2011-10-10,3.9685,3.9763,3.8895,3.8895,6248,0
2011-10-11,3.9055,4.0001,3.8346,3.8895,4883,0
2011-10-12,3.9055,3.945,3.9055,3.945,6408,0
2011-10-13,3.945,3.945,3.8895,3.9289,1521,0
2011-10-14,3.945,4.0395,3.9131,3.9371,26593,0
2011-10-17,4.0079,4.0631,3.9845,4.0631,7283,0
2011-10-18,4.0631,4.1579,4.0631,4.1027,5194,0
2011-10-19,4.0631,4.0631,4.0395,4.0395,4671,0
2011-10-20,4.0395,4.0869,4.0395,4.0869,7440,0
2011-10-21,4.1027,4.1027,4.0948,4.0948,2154,0
2011-10-24,4.0948,4.1183,4.0789,4.0789,6673,0
2011-10-25,4.1027,4.1343,4.0948,4.1105,6855,0
2011-10-26,4.1343,4.1421,4.1343,4.1421,6464,0
2011-10-27,4.1579,4.292,4.1421,4.292,9826,0
2011-10-28,4.292,4.4182,4.2605,4.4182,6785,0
2011-10-31,4.4207,4.4207,4.1935,4.2505,15817,0
2011-11-01,4.15,4.15,3.9923,4.0948,6515,0
2011-11-02,4.1343,4.1343,3.945,4.0474,3829,0
2011-11-03,4.0001,4.0159,3.7873,3.9763,15088,0
2011-11-04,3.9685,4.1129,3.9685,4.1129,10268,0
2011-11-07,4.1105,4.1814,3.9845,4.0474,16738,0
2011-11-08,4.2999,4.3393,4.1893,4.3393,64965,0
2011-11-09,4.3156,4.3393,4.2762,4.292,15563,0
2011-11-10,4.1814,4.3393,4.0315,4.0474,8377,0
2011-11-11,4.0789,4.2052,4.0789,4.1971,4182,0
2011-11-14,4.0395,4.1579,3.9605,4.0789,17173,0
2011-11-15,3.9527,4.0079,3.9055,3.9055,12272,0
2011-11-16,4.0238,4.0395,3.945,4.0238,5574,0
2011-11-17,3.9685,3.9845,3.9685,3.9845,5375,0
2011-11-18,3.9845,4.2683,3.9845,4.2447,17657,0
2011-11-21,4.1105,4.1657,4.0315,4.0395,9489,0
2011-11-22,4.1343,4.1343,4.0474,4.0474,12748,0
2011-11-23,4.0315,4.1421,4.0238,4.1027,3608,0
2011-11-25,4.0315,4.1421,4.0238,4.1421,1901,0
2011-11-28,4.0238,4.15,4.0238,4.0631,4833,0
2011-11-29,3.9845,4.1343,3.9763,3.9845,4182,0
2011-11-30,4.0475,4.0475,3.9665,4.0395,24511,0
2011-12-01,3.9763,4.0238,3.9685,3.9923,2010,0
2011-12-02,3.9927,4.0247,3.9927,4.0247,4367,0
2011-12-05,4.0079,4.0631,3.945,3.945,11332,0
2011-12-06,4.0487,4.0487,3.8322,3.9203,9713,0
2011-12-07,3.6319,3.9847,3.6319,3.8402,11588,0
2011-12-08,3.8561,3.9126,3.8561,3.8804,1175,0
2011-12-09,3.8882,3.8882,3.8162,3.8402,12625,0
2011-12-12,3.7118,3.7118,3.4716,3.5117,28047,0
2011-12-13,3.5117,3.5196,3.5117,3.5196,3905,0
2011-12-14,3.5516,3.6319,3.4716,3.4716,7747,0
2011-12-15,3.4716,3.6237,3.4716,3.4794,8677,0
2011-12-16,3.4955,3.5516,3.4635,3.4635,4529,0
2011-12-19,3.4794,3.5597,3.4473,3.4716,12004,0
2011-12-20,3.5275,3.8402,3.5275,3.5436,14384,0
2011-12-21,3.5436,3.568,3.5436,3.5436,4999,0
2011-12-22,3.7843,3.7843,3.5597,3.6158,874,0
2011-12-23,3.5755,3.6078,3.4876,3.5999,7982,0
2011-12-27,3.5117,3.688,3.4635,3.4635,7938,0
2011-12-28,3.4794,3.5117,3.4553,3.4635,16756,0
2011-12-29,3.4553,3.5117,3.4395,3.4395,33167,0
2011-12-30,3.5117,3.5516,3.4153,3.5516,14586,0
2012-01-03,3.5999,3.8081,3.5999,3.688,7945,0
2012-01-04,3.568,3.7118,3.568,3.7118,4491,0
2012-01-05,3.7118,3.7361,3.584,3.5999,6643,0
2012-01-06,3.6799,3.688,3.6158,3.688,3547,0
2012-01-09,3.6237,3.6636,3.5999,3.6636,6384,0
2012-01-10,3.64,3.7281,3.5999,3.7281,1998,0
2012-01-11,3.7281,3.7522,3.6319,3.6319,3449,0
2012-01-12,3.6958,3.6958,3.688,3.688,1125,0
2012-01-13,3.6477,3.688,3.6477,3.6477,288,0
2012-01-17,3.6078,3.6078,3.5355,3.5355,9336,0
2012-01-18,3.5355,3.6477,3.5355,3.5516,3734,0
2012-01-19,3.5275,3.5917,3.5275,3.5275,3154,0
2012-01-20,3.5275,3.6799,3.4553,3.5275,14781,0
2012-01-23,3.584,3.6799,3.5355,3.5436,1329,0
2012-01-24,3.7198,3.7281,3.5999,3.6158,26245,0
2012-01-26,3.6721,3.7522,3.6078,3.6237,6551,0
2012-01-27,3.6636,3.6721,3.6636,3.6721,3329,0
2012-01-30,3.76,3.8002,3.6799,3.7361,18216,0
2012-01-31,3.7882,3.796,3.7475,3.7475,14966,0
2012-02-01,3.8081,3.9763,3.8002,3.8725,7735,0
2012-02-02,3.8643,3.8725,3.8643,3.8725,4865,0
2012-02-06,3.9126,3.9126,3.8725,3.9126,1056,0
2012-02-07,3.8882,3.9283,3.8483,3.9283,9247,0
2012-02-08,3.9685,3.9685,3.9045,3.9203,3616,0
2012-02-09,4.0006,4.0086,3.9365,3.9847,1246,0
2012-02-10,3.9525,3.9525,3.8965,3.9045,3309,0
2012-02-13,3.9283,3.9283,3.7281,3.7522,12597,0
2012-02-14,3.8402,3.8483,3.7441,3.768,8289,0
2012-02-15,3.7522,3.7761,3.7361,3.7522,2510,0
2012-02-16,3.7441,3.8081,3.7361,3.7522,20160,0
2012-02-17,3.8882,3.8965,3.8402,3.8402,6257,0
2012-02-21,3.9203,3.9283,3.8483,3.8483,8355,0
2012-02-22,3.8882,3.9283,3.8483,3.8882,2006,0
2012-02-23,4.0086,4.0086,3.8561,3.8882,4539,0
2012-02-24,3.8882,3.9446,3.8882,3.9446,16792,0
2012-02-27,3.9927,4.0006,3.8561,3.8561,1571,0
2012-02-28,3.8725,3.8725,3.8725,3.8725,998,0
2012-02-29,3.9325,3.9325,3.8584,3.8584,2927,0
2012-03-01,3.8483,3.8483,3.8483,3.8483,981,0
2012-03-02,3.9261,4.2505,3.8936,4.2341,83400,0
2012-03-05,4.2492,4.3292,4.1852,4.3052,14392,0
2012-03-06,4.3071,4.4937,4.2505,4.4937,48727,0
2012-03-07,4.4937,4.5099,4.3477,4.4125,16049,0
2012-03-08,4.4937,4.4937,4.3396,4.4207,25926,0
2012-03-09,4.5537,4.8585,4.4414,4.7302,11696,0
2012-03-12,4.8183,4.8585,4.7382,4.8025,15347,0
2012-03-13,4.8103,4.8103,4.8103,4.8103,1997,0
2012-03-14,4.7541,4.7541,4.6499,4.6901,1888,0
2012-03-15,4.5057,4.5537,4.4257,4.5377,16561,0
2012-03-16,4.6074,4.6074,4.4532,4.5342,6577,0
2012-03-19,4.7704,4.7704,4.4816,4.6099,6417,0
2012-03-20,4.5698,4.6499,4.5698,4.618,2382,0
2012-03-21,4.5698,4.8025,4.5698,4.6019,4213,0
2012-03-22,4.6019,4.7302,4.5779,4.7302,5528,0
2012-03-23,4.729,4.729,4.518,4.5749,24874,0
2012-03-26,4.6479,4.7615,4.5749,4.7615,30295,0
2012-03-27,4.729,4.7615,4.7047,4.7615,6045,0
2012-03-28,4.7697,4.8589,4.7129,4.7129,35067,0
2012-03-29,4.7371,4.7938,4.7371,4.7858,13106,0
2012-03-30,4.7782,4.8505,4.7462,4.7462,23701,0
2012-04-02,4.7207,4.8507,4.7129,4.8346,15638,0
2012-04-03,4.8507,4.8831,4.6479,4.6479,28354,0
2012-04-04,4.6235,4.729,4.6235,4.7129,2495,0
2012-04-05,4.7047,4.7047,4.6639,4.7047,2736,0
2012-04-09,4.6803,4.7047,4.6803,4.6885,2763,0
2012-04-10,4.6885,4.6885,4.5989,4.6561,14776,0
2012-04-11,4.6315,4.6315,4.3396,4.4696,36599,0
2012-04-12,4.4613,4.6235,4.4613,4.5505,2313,0
2012-04-13,4.5019,4.6235,4.2421,4.2421,34765,0
2012-04-16,4.299,4.8427,4.299,4.8427,48791,0
2012-04-17,4.7207,4.9479,4.5342,4.8831,59685,0
2012-04-18,4.8668,4.8668,4.6803,4.8668,35580,0
2012-04-19,4.8181,4.8668,4.5667,4.8589,29676,0
2012-04-20,4.7938,4.9397,4.729,4.7938,22259,0
2012-04-23,4.7858,4.9397,4.5425,4.8181,18857,0
2012-04-24,4.8751,4.8915,4.6723,4.8751,8096,0
2012-04-25,4.8668,4.8668,4.7129,4.7534,7397,0
2012-04-26,4.8101,4.8101,4.5019,4.729,37802,0
2012-04-27,4.7129,4.7858,4.6723,4.6723,7753,0
2012-04-30,4.6315,4.8507,4.6315,4.7371,5592,0
2012-05-01,4.6723,4.8346,4.6723,4.7615,23804,0
2012-05-02,4.7371,4.7371,4.6399,4.6399,987,0
2012-05-04,4.6723,4.7047,4.6315,4.7047,816,0
2012-05-07,4.6156,4.6803,4.518,4.6156,6682,0
2012-05-08,4.6479,4.6479,4.6074,4.6074,935,0
2012-05-09,4.4858,4.6074,4.4858,4.5749,5254,0
2012-05-10,4.591,4.6885,4.591,4.591,13378,0
2012-05-11,4.5342,4.6235,4.4858,4.5342,5074,0
2012-05-14,4.5099,4.6074,4.5019,4.6074,15454,0
2012-05-15,4.5749,4.6561,4.2831,4.5586,12889,0
2012-05-16,4.4696,4.6074,4.437,4.5829,4932,0
2012-05-17,4.5262,4.5989,4.5262,4.5989,694,0
2012-05-21,4.3639,4.4207,4.356,4.4125,1973,0
2012-05-22,4.4288,4.4613,4.4048,4.4532,8517,0
2012-05-23,4.3724,4.4532,4.3724,4.4532,1368,0
2012-05-24,4.4696,4.4937,4.3882,4.3882,1603,0
2012-05-25,4.3963,4.4532,4.3963,4.4532,740,0
2012-05-30,4.5342,4.5829,4.4613,4.4937,912,0
2012-05-31,4.3882,4.5829,4.38,4.38,8174,0
2012-06-01,4.437,4.6561,4.3882,4.6561,370,0
2012-06-04,4.6639,4.6639,4.4774,4.5829,4299,0
2012-06-05,4.5824,4.6482,4.3356,4.5249,3386,0
2012-06-06,4.4178,4.5986,4.4178,4.4178,2267,0
2012-06-07,4.4178,4.5002,4.4178,4.4426,1234,0
2012-06-08,4.4671,4.6645,4.4671,4.6645,26034,0
2012-06-11,4.6399,4.6399,4.4613,4.5342,2349,0
2012-06-13,4.4532,4.5019,4.2421,4.4937,22216,0
2012-06-14,4.3477,4.4048,4.2341,4.299,8110,0
2012-06-15,4.3027,4.344,4.1794,4.286,14819,0
2012-06-18,4.3477,4.3477,4.1772,4.2909,2447,0
2012-06-20,4.2909,4.4613,4.2341,4.4613,6360,0
2012-06-21,4.319,4.459,4.2779,4.459,8058,0
2012-06-22,4.5002,4.5824,4.344,4.3851,7047,0
2012-06-25,4.459,4.5413,4.459,4.5413,6777,0
2012-06-26,4.4671,4.6235,4.4671,4.6071,5630,0
2012-06-27,4.5497,4.6235,4.5497,4.6235,17122,0
2012-06-28,4.5986,4.895,4.459,4.5249,39304,0
2012-06-29,4.5576,4.8868,4.5175,4.6482,8558,0
2012-07-02,4.6402,4.8458,4.6402,4.6482,20066,0
2012-07-03,4.6975,4.8538,4.6975,4.8207,4957,0
2012-07-05,4.8129,4.8538,4.8129,4.8538,9164,0
2012-07-06,4.8458,4.8538,4.8129,4.8538,727,0
2012-07-09,4.8538,4.8868,4.6895,4.8458,12127,0
2012-07-10,4.8373,4.8868,4.7717,4.8786,6013,0
2012-07-11,4.8621,4.8786,4.8129,4.8129,6176,0
2012-07-12,4.8129,4.8129,4.8129,4.8129,122,0
2012-07-13,4.7304,4.8129,4.7304,4.8044,7354,0
2012-07-16,4.8373,4.895,4.8207,4.8538,26255,0
2012-07-17,4.8538,4.8538,4.6975,4.7717,8510,0
2012-07-18,4.7223,4.7304,4.7223,4.7304,667,0
2012-07-19,4.7635,4.7635,4.6975,4.7304,3225,0
2012-07-20,4.673,4.6975,4.6566,4.6566,2090,0
2012-07-23,4.6975,4.6975,4.6482,4.6482,2772,0
2012-07-24,4.6566,4.7469,4.6482,4.7223,2190,0
2012-07-25,4.6895,4.6975,4.6482,4.6895,10331,0
2012-07-26,4.6482,4.6482,4.6482,4.6482,975,0
2012-07-30,4.6813,4.6895,4.6813,4.6895,17138,0
2012-07-31,4.6482,5.0103,4.6482,4.8129,19028,0
2012-08-01,4.8129,4.9525,4.7386,4.7386,16940,0
2012-08-02,4.6895,4.7223,4.6482,4.7223,4512,0
2012-08-03,4.673,4.673,4.6645,4.6645,813,0
2012-08-06,4.7059,4.8129,4.6607,4.6607,1574,0
2012-08-08,4.7304,4.8129,4.6482,4.6482,2190,0
2012-08-09,4.6483,4.6483,4.6482,4.6482,396,0
2012-08-10,4.6895,4.8129,4.6895,4.6975,3932,0
2012-08-13,4.6482,4.6483,4.319,4.4919,31833,0
2012-08-14,4.4919,4.4919,4.2779,4.2779,14704,0
2012-08-15,4.319,4.319,4.2947,4.2947,2190,0
2012-08-16,4.4013,4.5248,4.4013,4.5248,729,0
2012-08-17,4.5331,4.5331,4.4836,4.5002,1818,0
2012-08-20,4.5081,4.5643,4.3356,4.3766,14196,0
2012-08-22,4.3766,4.3766,4.3766,4.3766,486,0
2012-08-23,4.4013,4.4013,4.3602,4.4012,3645,0
2012-08-24,4.4096,4.6508,4.3602,4.3602,6519,0
2012-08-27,4.3519,4.5659,4.319,4.319,3913,0
2012-08-28,4.3111,4.3274,4.3027,4.3027,4656,0
2012-08-29,4.2947,4.3027,4.2947,4.2947,3604,0
2012-08-31,4.286,4.286,4.2779,4.2779,1280,0
2012-09-04,4.1545,4.286,4.1545,4.2451,22865,0
2012-09-05,4.2779,4.2779,4.2451,4.2451,486,0
2012-09-06,4.2039,4.2779,4.1956,4.2533,23134,0
2012-09-07,4.2287,4.3111,4.1956,4.3111,1083,0
2012-09-10,4.4836,4.4836,4.4836,4.4836,264,0
2012-09-11,4.5497,4.5742,4.5249,4.5249,3040,0
2012-09-12,4.5331,4.7223,4.3766,4.4756,11784,0
2012-09-13,4.4096,4.5152,4.3602,4.3602,10398,0
2012-09-14,4.6566,4.6812,4.3766,4.5081,16754,0
2012-09-17,4.5659,4.6071,4.5249,4.5249,31239,0
2012-09-18,4.5249,4.5331,4.4426,4.5331,15810,0
2012-09-19,4.5081,4.5659,4.5081,4.5248,5490,0
2012-09-20,4.459,4.4836,4.459,4.4756,6181,0
2012-09-21,4.5081,4.5081,4.459,4.5081,4125,0
2012-09-24,4.4919,4.5576,4.4426,4.459,12650,0
2012-09-25,4.4836,4.5167,4.4671,4.4919,11133,0
2012-09-26,4.4836,4.4919,4.4426,4.4919,16483,0
2012-09-27,4.5836,4.5836,4.4334,4.5003,6374,0
2012-09-28,4.4753,4.567,4.4502,4.4502,1616,0
2012-10-01,4.4835,4.4835,4.4667,4.4835,10962,0
2012-10-02,4.4667,4.4835,4.4667,4.4817,1966,0
2012-10-03,4.4835,4.4835,4.4585,4.4585,17624,0
2012-10-04,4.4835,4.6171,4.4585,4.5836,23120,0
2012-10-05,4.6171,4.6171,4.5003,4.6089,1976,0
2012-10-08,4.6256,4.6256,4.4835,4.4835,8798,0
2012-10-09,4.4835,4.5463,4.2331,4.2331,14039,0
2012-10-10,4.5836,4.5836,4.4017,4.4017,720,0
2012-10-11,4.5084,4.5084,4.5084,4.5084,601,0
2012-10-15,4.4417,4.4417,4.4341,4.4341,358,0
2012-10-16,4.4253,4.5046,4.4083,4.5046,2612,0
2012-10-18,4.4169,4.4169,4.4083,4.4083,358,0
2012-10-22,4.5503,4.5921,4.5421,4.5503,2519,0
2012-10-23,4.4169,4.4169,4.3834,4.4083,7065,0
2012-10-24,4.4169,4.5421,4.4169,4.5421,3290,0
2012-10-25,4.5587,4.5587,4.5587,4.5587,121,0
2012-10-26,4.5171,4.5171,4.4169,4.4169,480,0
2012-10-31,4.3918,4.3918,4.2581,4.3332,31538,0
2012-11-01,4.3584,4.3834,4.3584,4.3834,3595,0
2012-11-02,4.3584,4.3834,4.2835,4.325,3830,0
2012-11-05,4.1915,4.3665,4.1915,4.3665,11608,0
2012-11-06,4.3499,4.4009,4.2079,4.3081,10858,0
2012-11-07,4.2079,4.2915,4.2079,4.2915,11479,0
2012-11-08,4.3081,4.3081,4.2079,4.2079,3352,0
2012-11-09,4.1829,4.2815,4.1829,4.1915,13838,0
2012-11-12,4.1829,4.183,3.899,4.1078,4190,0
2012-11-13,4.1413,4.1662,4.0494,4.0494,3952,0
2012-11-14,4.0827,4.1579,4.0076,4.0452,3508,0
2012-11-15,4.2665,4.3081,4.2245,4.2245,6586,0
2012-11-16,4.325,4.325,4.2164,4.2164,1680,0
2012-11-19,4.4001,4.4083,4.3415,4.4001,12883,0
2012-11-20,4.3499,4.4253,4.3165,4.4253,17679,0
2012-11-21,4.4417,4.4502,4.3665,4.3834,6190,0
2012-11-23,4.4083,4.4083,4.4083,4.4083,121,0
2012-11-26,4.4667,4.4667,4.375,4.3834,5389,0
2012-11-27,4.325,4.3499,4.2747,4.2747,10881,0
2012-11-28,4.2413,4.2915,4.2413,4.2835,2601,0
2012-11-29,4.3415,4.3499,4.2999,4.2999,6167,0
2012-11-30,4.2999,4.2999,4.2498,4.2498,13952,0
2012-12-03,4.3332,4.5171,4.3332,4.4919,12693,0
2012-12-04,4.5084,4.6171,4.325,4.4253,11347,0
2012-12-05,4.4502,4.4585,4.4502,4.4585,2762,0
2012-12-06,4.5755,4.5755,4.4253,4.4253,3676,0
2012-12-07,4.4253,4.5254,4.4253,4.4253,7308,0
2012-12-10,4.3918,4.3951,4.3165,4.375,13606,0
2012-12-11,4.3156,4.4343,4.2734,4.4343,4836,0
2012-12-12,4.4343,4.4343,4.3663,4.3663,2185,0
2012-12-13,4.2902,4.3663,4.2902,4.3663,5320,0
2012-12-14,4.3325,4.4853,4.3325,4.4599,2358,0
2012-12-17,4.2986,4.5445,4.2986,4.5445,4259,0
2012-12-18,4.3495,4.4343,4.2648,4.3156,20205,0
2012-12-19,4.4427,4.4768,4.2986,4.3411,13221,0
2012-12-20,4.3325,4.4514,4.3325,4.4342,1901,0
2012-12-21,4.3663,4.4343,4.2986,4.2986,7578,0
2012-12-24,4.3071,4.4427,4.3071,4.4325,1344,0
2012-12-26,4.375,4.4088,4.375,4.4088,236,0
2012-12-27,4.3495,4.4087,4.3325,4.4087,3892,0
2012-12-28,4.4427,4.4514,4.3495,4.4514,9073,0
2012-12-31,4.4768,4.4937,4.4174,4.4174,5938,0
2013-01-02,4.4937,4.6719,4.4937,4.621,56848,0
2013-01-03,4.5869,4.6549,4.5869,4.5869,995,0
2013-01-04,4.5869,4.5957,4.5361,4.5361,7162,0
2013-01-07,4.5361,4.5361,4.5361,4.5361,5349,0
2013-01-08,4.5023,4.519,4.4768,4.4853,1296,0
2013-01-09,4.4514,4.5361,4.4343,4.5361,9532,0
2013-01-10,4.4514,4.5445,4.4514,4.4905,3626,0
2013-01-14,4.5785,4.5785,4.4937,4.5023,3691,0
2013-01-15,4.4937,4.4937,4.4937,4.4937,236,0
2013-01-16,4.4343,4.4669,4.4343,4.4599,3302,0
2013-01-17,4.4599,4.6291,4.4599,4.57,826,0
2013-01-22,4.5785,4.621,4.5785,4.621,1415,0
2013-01-23,4.6549,4.6549,4.5869,4.5869,3881,0
2013-01-24,4.6041,4.9176,4.5869,4.6803,42657,0
2013-01-25,4.6463,4.6719,4.5981,4.6381,9082,0
2013-01-28,4.621,4.621,4.5785,4.6123,16880,0
2013-01-29,4.6719,4.6719,4.5785,4.6292,3018,0
2013-01-30,4.6888,4.6888,4.5869,4.6888,531,0
2013-01-31,4.6463,4.6631,4.5957,4.6549,12828,0
2013-02-01,4.6971,4.7057,4.6888,4.698,3657,0
2013-02-04,4.699,4.7057,4.689,4.689,4601,0
2013-02-05,4.748,4.748,4.6658,4.6719,20088,0
2013-02-06,4.6971,4.7057,4.6869,4.7057,1904,0
2013-02-07,4.7057,4.748,4.6971,4.748,16521,0
2013-02-08,4.7737,4.8753,4.7396,4.8753,23990,0
2013-02-11,4.9346,5.0448,4.8753,5.0109,13488,0
2013-02-12,5.0533,5.0702,4.909,4.96,45113,0
2013-02-13,5.0161,5.0161,4.9853,4.9853,592,0
2013-02-14,5.0786,5.0786,4.9739,5.0109,1889,0
2013-02-19,5.0448,5.0786,4.9685,4.9864,15596,0
2013-02-20,5.0025,5.0025,4.6549,4.782,13182,0
2013-02-21,4.8331,4.9261,4.6971,4.8246,4883,0
2013-02-22,4.8164,4.8997,4.7737,4.7906,4609,0
2013-02-25,4.7565,5.3924,4.748,4.9432,83564,0
2013-02-26,5.0874,5.0874,4.698,4.8413,8136,0
2013-02-27,4.8585,4.8753,4.8332,4.8332,15411,0
2013-02-28,4.9007,4.9177,4.8922,4.9007,1651,0
2013-03-01,5.0618,5.0618,4.8838,4.9599,18183,0
2013-03-04,4.9599,5.0025,4.9177,4.9939,22562,0
2013-03-05,5.0701,5.257,5.0025,5.0958,117498,0
2013-03-06,5.0702,5.2392,4.8585,5.0025,62584,0
2013-03-07,5.0365,5.1633,5.0109,5.0786,12625,0
2013-03-08,5.0874,5.1719,5.0874,5.1634,15312,0
2013-03-11,5.2144,5.257,5.1975,5.257,54113,0
2013-03-12,5.0146,5.2826,5.0076,5.2739,5738,0
2013-03-13,5.2997,5.3083,5.0335,5.1624,36092,0
2013-03-14,5.2739,5.2739,5.128,5.1452,8455,0
2013-03-15,5.2396,5.257,5.0428,5.1967,23802,0
2013-03-18,5.2913,5.3246,5.1631,5.3083,10288,0
2013-03-19,5.3514,5.4975,4.9475,5.2053,16235,0
2013-03-20,5.0591,5.2482,5.0591,5.2482,5770,0
2013-03-21,5.2396,5.3428,5.2396,5.2997,3184,0
2013-03-22,5.3514,5.3598,5.1881,5.2482,10741,0
2013-03-25,5.2312,5.316,5.2053,5.2053,3364,0
2013-03-26,5.3169,5.317,5.1924,5.2738,6550,0
2013-03-27,5.1709,5.1967,5.1709,5.1881,6562,0
2013-03-28,5.2653,5.3514,5.1624,5.2997,26986,0
2013-04-01,5.2997,5.2997,5.2826,5.2997,1742,0
2013-04-02,5.2396,5.2826,5.2396,5.2396,6473,0
2013-04-03,5.257,5.257,5.2396,5.2396,4364,0
2013-04-04,5.2826,5.2826,5.2396,5.2482,6712,0
2013-04-05,5.2224,5.2913,5.2224,5.2482,7685,0
2013-04-08,5.1967,5.2997,5.1881,5.2396,5070,0
2013-04-09,5.2053,5.2738,5.1881,5.2138,7094,0
2013-04-10,5.1881,5.2826,5.1881,5.2739,25100,0
2013-04-11,5.2826,5.2997,5.2653,5.2913,8716,0
2013-04-12,5.3083,5.3083,5.2739,5.2997,8736,0
2013-04-15,5.2826,5.3083,5.1709,5.1709,32468,0
2013-04-16,5.1709,5.2657,5.1709,5.2224,4584,0
2013-04-17,5.1967,5.2653,5.1536,5.1624,7990,0
2013-04-18,5.2224,5.2224,5.1536,5.1536,5475,0
2013-04-19,5.1365,5.2224,5.0935,5.2224,5554,0
2013-04-22,5.1967,5.1967,5.1107,5.1365,6246,0
2013-04-23,5.1059,5.188,5.0678,5.188,12200,0
2013-04-24,5.1452,5.2224,5.1452,5.1967,7258,0
2013-04-25,5.2224,5.2224,4.9133,4.9388,36315,0
2013-04-26,4.9752,4.9752,4.8788,4.9218,3364,0
2013-04-29,4.9133,4.9564,4.9133,4.9133,8800,0
2013-04-30,4.9303,4.9648,4.8617,4.9303,19971,0
2013-05-01,4.9564,5.0077,4.8702,4.9303,9968,0
2013-05-02,4.9475,5.0163,4.9475,5.0163,6819,0
2013-05-03,5.0163,5.0163,4.9907,4.9907,10931,0
2013-05-06,4.9907,5.1536,4.7928,5.085,26015,0
2013-05-07,5.0935,5.1535,5.0935,5.1193,3067,0
2013-05-08,5.0767,5.1536,5.0679,5.1536,2659,0
2013-05-09,5.1193,5.128,5.0679,5.128,1968,0
2013-05-10,5.1365,5.1536,5.1365,5.1365,1962,0
2013-05-13,5.0935,5.0935,5.0935,5.0935,208,0
2013-05-14,5.0935,5.1452,5.0719,5.128,7433,0
2013-05-15,5.1365,5.1881,5.1107,5.1624,6431,0
2013-05-16,5.1193,5.1615,5.1193,5.1536,2158,0
2013-05-17,5.257,5.3598,5.1365,5.2312,12248,0
2013-05-20,5.2482,5.2706,5.2482,5.2482,4019,0
2013-05-21,5.3514,5.3514,5.2739,5.2739,3213,0
2013-05-22,5.3083,5.3252,5.2138,5.2138,637,0
2013-05-23,5.1881,5.2312,5.1536,5.2224,24359,0
2013-05-24,5.1709,5.3684,5.1709,5.3684,12027,0
2013-05-28,5.3684,5.3684,5.1107,5.2913,8471,0
2013-05-29,5.2826,5.317,5.2138,5.2653,13472,0
2013-05-30,5.257,5.257,5.257,5.257,161,0
2013-05-31,5.2151,5.3033,5.2151,5.2945,1392,0
2013-06-03,5.4801,5.4801,5.2138,5.3428,11438,0
2013-06-04,5.2312,5.2312,5.2053,5.2138,34503,0
2013-06-05,5.2053,5.2731,5.1717,5.1794,4418,0
2013-06-06,5.1709,5.2396,5.1107,5.2138,79793,0
2013-06-07,5.1709,5.2653,5.1709,5.1794,6967,0
2013-06-10,5.2653,5.4715,5.2653,5.4113,43246,0
2013-06-11,5.3331,5.5321,5.3081,5.4028,50618,0
2013-06-12,5.3766,5.3766,5.2436,5.3505,9879,0
2013-06-13,5.3072,5.3982,5.22,5.2981,16648,0
2013-06-14,5.2722,5.4028,5.2634,5.4028,16505,0
2013-06-17,5.368,5.3939,5.359,5.359,2393,0
2013-06-18,5.4019,5.4019,5.3072,5.3072,459,0
2013-06-19,5.359,5.4112,5.2548,5.2548,1032,0
2013-06-20,5.3243,5.4192,5.2722,5.2808,6219,0
2013-06-21,5.3418,5.4201,5.3418,5.4201,5664,0
2013-06-24,5.3939,5.3939,5.2372,5.2372,11803,0
2013-06-25,5.2896,5.368,5.2896,5.3156,1145,0
2013-06-26,5.368,5.368,5.3072,5.3072,481,0
2013-06-27,5.3766,5.3766,5.359,5.359,532,0
2013-06-28,5.359,5.3939,5.3072,5.3853,10678,0
2013-07-01,5.3853,5.5331,5.3853,5.5331,19027,0
2013-07-02,5.5506,5.5506,5.4739,5.5506,4370,0
2013-07-03,5.4673,5.4673,5.4462,5.4462,485,0
2013-07-05,5.3939,5.5246,5.3939,5.4462,18991,0
2013-07-08,5.4808,5.655,5.3939,5.4808,35699,0
2013-07-09,5.4808,5.655,5.4547,5.6202,8332,0
2013-07-10,5.6202,5.6202,5.4897,5.5681,4359,0
2013-07-11,5.6112,5.6464,5.4462,5.6376,6248,0
2013-07-12,5.6376,5.655,5.5681,5.6376,13683,0
2013-07-15,5.6028,5.6112,5.5681,5.6028,11558,0
2013-07-16,5.6028,5.6112,5.5712,5.5942,2911,0
2013-07-17,5.629,5.655,5.4897,5.6376,9486,0
2013-07-18,5.6464,5.6464,5.6202,5.6202,288,0
2013-07-19,5.6464,5.655,5.6112,5.6112,746,0
2013-07-22,5.5766,5.655,5.5644,5.5942,4076,0
2013-07-23,5.655,5.6637,5.5766,5.5942,5746,0
2013-07-24,5.6811,5.6898,5.629,5.629,7401,0
2013-07-25,5.6112,5.6898,5.6028,5.6464,8847,0
2013-07-26,5.7409,5.7409,5.629,5.629,2431,0
2013-07-29,5.6202,5.6985,5.6202,5.6985,12460,0
2013-07-30,5.6734,5.7246,5.6734,5.7246,4664,0
2013-07-31,5.7418,5.7418,5.6112,5.6112,9992,0
2013-08-01,5.7161,5.7418,5.7073,5.7418,13504,0
2013-08-02,5.6725,5.7418,5.4985,5.4985,6843,0
2013-08-05,5.5942,5.6898,5.5942,5.6202,2237,0
2013-08-06,5.629,5.6725,5.6112,5.6725,10131,0
2013-08-07,5.6376,5.6376,5.5159,5.5246,2914,0
2013-08-08,5.6028,5.7509,5.6028,5.7509,3613,0
2013-08-09,5.7464,5.829,5.7464,5.7509,4782,0
2013-08-12,5.8202,6.2083,5.7508,5.8986,60810,0
2013-08-13,6.0117,6.2639,5.9483,6.2639,37307,0
2013-08-14,6.2466,6.2902,6.0987,6.2813,36790,0
2013-08-15,6.1944,6.2295,6.1944,6.1944,8491,0
2013-08-16,6.2031,6.2813,6.1772,6.2206,11847,0
2013-08-19,6.2988,6.2988,5.9334,5.9334,8307,0
2013-08-20,6.0466,6.2553,6.0466,6.1685,7157,0
2013-08-21,6.1685,6.2639,6.1422,6.151,40402,0
2013-08-22,6.2553,6.2988,6.2031,6.2988,18040,0
2013-08-23,6.2031,6.3075,6.2031,6.3075,6136,0
2013-08-26,6.2988,6.4294,6.2988,6.3336,16463,0
2013-08-27,6.3336,6.4988,6.3336,6.4813,15252,0
2013-08-28,6.4813,6.525,6.4119,6.4641,9013,0
2013-08-29,6.5077,7.073,6.5077,7.0208,40197,0
2013-08-30,7.0383,7.0383,6.5772,6.7076,11617,0
2013-09-03,6.8245,7.0886,6.7191,6.8686,28886,0
2013-09-04,6.8245,7.0007,6.7191,6.8862,14814,0
2013-09-05,6.983,7.0886,6.8774,7.0708,15827,0
2013-09-06,7.1167,7.1949,7.0471,7.1077,20035,0
2013-09-09,7.1254,7.395,7.1166,7.3689,31822,0
2013-09-10,7.3346,7.37,7.2205,7.2732,19886,0
2013-09-11,7.3522,7.4314,7.1248,7.3522,2163,0
2013-09-12,7.3963,7.4754,7.3963,7.4666,20595,0
2013-09-13,7.5106,7.5811,7.4227,7.5546,54522,0
2013-09-16,7.6339,7.6339,7.5282,7.5371,17827,0
2013-09-17,7.5282,7.5282,7.4491,7.4754,11756,0
2013-09-18,7.3788,7.4051,7.0445,7.2996,19496,0
2013-09-19,7.2556,7.5021,7.2556,7.326,19214,0
2013-09-20,7.3875,7.4051,7.0445,7.0534,22223,0
2013-09-23,7.0445,7.3875,7.0445,7.2116,15832,0
2013-09-24,7.2643,7.4842,7.1677,7.4491,23082,0
2013-09-25,7.3788,7.6514,7.3788,7.6514,25812,0
2013-09-26,7.6074,7.6514,7.3435,7.6424,11144,0
2013-09-27,7.6424,7.6424,7.5458,7.6251,3916,0
2013-09-30,7.5458,7.6051,7.5106,7.5724,16123,0
2013-10-01,7.5635,7.6424,7.4843,7.6074,20813,0
2013-10-02,7.5635,7.6251,7.5635,7.6251,11638,0
2013-10-03,7.6514,7.6514,7.5897,7.6161,20466,0
2013-10-04,7.5811,7.6424,7.5458,7.6424,10237,0
2013-10-07,7.6424,7.6424,7.5106,7.5371,14944,0
2013-10-08,7.5021,7.5458,7.2907,7.4842,10801,0
2013-10-09,7.2996,7.5635,7.2996,7.5196,10237,0
2013-10-10,7.5282,7.6863,7.5282,7.6601,11257,0
2013-10-11,7.6514,7.8097,7.5985,7.6953,12482,0
2013-10-14,7.5371,7.7481,7.5021,7.7481,20695,0
2013-10-15,7.6953,7.6953,7.1941,7.2293,44600,0
2013-10-16,7.3085,7.5196,7.2381,7.2996,29497,0
2013-10-17,7.2732,7.4578,7.1941,7.4578,16940,0
2013-10-18,7.3522,7.4842,7.2293,7.4051,10119,0
2013-10-21,7.3085,7.3788,7.2732,7.3435,12279,0
2013-10-22,7.2996,7.5811,7.2996,7.5635,7505,0
2013-10-23,7.5635,7.669,7.5546,7.6514,9780,0
2013-10-24,7.6074,7.7744,7.5811,7.7042,10119,0
2013-10-25,7.7394,7.7394,7.7042,7.713,6823,0
2013-10-28,7.7042,7.7218,7.6514,7.6514,10119,0
2013-10-29,7.6863,7.6863,7.6601,7.6863,10119,0
2013-10-30,7.6601,7.7744,7.6601,7.7569,12166,0
2013-10-31,7.7042,7.7944,7.7034,7.7569,19302,0
2013-11-01,7.7394,7.8536,7.6953,7.7922,51849,0
2013-11-04,7.7394,7.9592,7.6953,7.9415,69472,0
2013-11-05,7.9328,7.9592,7.9152,7.9504,21849,0
2013-11-06,7.9504,8.003,7.9328,8.003,50823,0
2013-11-07,8.003,8.003,7.836,7.8713,22514,0
2013-11-08,7.8713,7.9504,7.7569,7.7569,9780,0
2013-11-11,7.6776,7.9944,7.5021,7.8801,36841,0
2013-11-12,7.9767,8.0207,7.9328,8.003,24763,0
2013-11-13,8.0207,8.0207,7.9415,7.968,10662,0
2013-11-14,7.9767,8.0121,7.8713,7.9415,11601,0
2013-11-15,8.0121,8.0648,7.968,8.003,45938,0
2013-11-18,8.0121,8.1789,8.003,8.0822,23992,0
2013-11-19,8.0559,8.4519,8.0559,8.3461,48439,0
2013-11-20,8.4078,8.7066,8.3813,8.6105,72543,0
2013-11-21,8.6879,9.0585,8.6105,8.9607,79139,0
2013-11-22,8.9607,9.0671,8.9607,9.0585,58104,0
2013-11-25,9.0585,9.629,8.9607,9.4616,69247,0
2013-11-26,9.884,10.124,9.595,9.753,156118,0
2013-11-27,9.86,9.869,9.0943,9.4527,63219,0
2013-11-29,9.3853,9.426,9.0857,9.3579,14410,0
2013-12-02,9.2607,9.3133,8.8103,9.253,30015,0
2013-12-03,9.2851,9.4339,9.1105,9.2607,28313,0
2013-12-04,9.2792,9.595,9.2356,9.4913,38286,0
2013-12-05,9.4428,9.86,9.4428,9.788,46361,0
2013-12-06,9.797,10.351,9.797,10.175,122689,0
2013-12-09,10.385,10.915,10.218,10.343,67428,0
2013-12-10,10.448,10.5,10.361,10.458,25925,0
2013-12-11,10.306,10.501,10.075,10.439,72221,0
2013-12-12,10.369,10.535,10.306,10.429,29341,0
2013-12-13,10.493,10.535,10.385,10.519,12865,0
2013-12-16,10.484,10.545,10.377,10.476,24711,0
2013-12-17,10.527,10.527,10.448,10.519,19725,0
2013-12-18,10.458,10.51,10.28,10.448,20424,0
2013-12-19,10.476,10.476,10.324,10.412,15799,0
2013-12-20,10.36,10.634,10.342,10.634,227325,0
2013-12-23,10.634,10.652,10.563,10.616,40625,0
2013-12-24,10.616,10.625,10.494,10.527,7096,0
2013-12-26,10.591,10.625,10.448,10.51,12299,0
2013-12-27,10.634,10.634,10.422,10.572,24826,0
2013-12-30,10.572,10.572,10.324,10.458,17829,0
2013-12-31,10.448,10.546,10.422,10.429,21490,0
2014-01-02,10.476,10.634,10.422,10.439,14323,0
2014-01-03,10.439,10.591,10.429,10.429,13406,0
2014-01-06,10.394,10.535,10.394,10.402,10946,0
2014-01-07,10.377,10.545,10.369,10.369,12073,0
2014-01-08,10.519,10.519,10.334,10.342,22343,0
2014-01-09,10.28,10.394,9.2175,9.651,168364,0
2014-01-10,9.651,9.943,9.252,9.4039,72895,0
2014-01-13,9.502,9.669,9.2597,9.4448,39156,0
2014-01-14,9.687,9.695,9.4824,9.651,18958,0
2014-01-15,9.695,9.927,9.695,9.927,10607,0
2014-01-16,9.907,9.912,9.349,9.783,49530,0
2014-01-17,9.783,10.207,9.783,10.207,12639,0
2014-01-21,10.207,10.458,10.207,10.315,14446,0
2014-01-22,10.402,10.519,10.236,10.458,19410,0
2014-01-23,10.484,10.484,10.28,10.342,10384,0
2014-01-24,10.306,10.439,9.793,10.182,52966,0
2014-01-27,10.182,10.422,10.101,10.2,19297,0
2014-01-28,10.315,10.591,10.288,10.545,21833,0
2014-01-29,10.535,10.535,10.385,10.402,13541,0
2014-01-30,10.484,10.581,10.402,10.581,12639,0
2014-01-31,10.5,10.546,10.394,10.536,19686,0
2014-02-03,10.467,10.535,9.766,10.519,30985,0
2014-02-04,10.439,10.501,10.28,10.377,6802,0
2014-02-05,10.288,10.519,10.28,10.51,66833,0
2014-02-06,10.51,10.527,10.28,10.369,40091,0
2014-02-07,10.439,10.535,10.36,10.439,21057,0
2014-02-10,10.493,10.591,10.306,10.484,29313,0
2014-02-11,10.28,11.024,10.28,10.986,42391,0
2014-02-12,11.033,11.13,10.696,10.847,35439,0
2014-02-13,10.838,10.963,10.781,10.847,19547,0
2014-02-14,10.909,10.909,10.625,10.714,31984,0
2014-02-18,10.725,10.851,10.545,10.581,34772,0
2014-02-19,10.581,10.732,10.553,10.563,19554,0
2014-02-20,10.545,10.644,10.288,10.519,37966,0
2014-02-21,10.519,10.669,10.306,10.669,20378,0
2014-02-24,10.644,10.644,9.563,9.897,106615,0
2014-02-25,9.888,9.948,9.4171,9.888,36270,0
2014-02-26,9.888,10.315,9.783,10.28,41722,0
2014-02-27,10.28,10.519,10.28,10.51,25269,0
2014-02-28,10.484,10.492,10.342,10.394,6178,0
2014-03-03,10.458,10.766,10.458,10.591,29937,0
2014-03-04,10.616,10.757,10.501,10.501,18968,0
2014-03-05,10.501,10.581,10.148,10.334,25528,0
2014-03-06,10.394,10.625,10.173,10.616,38537,0
2014-03-07,10.484,10.572,10.19,10.36,27112,0
2014-03-10,10.298,10.553,10.298,10.458,12955,0
2014-03-11,10.536,10.716,10.51,10.662,28259,0
2014-03-12,10.716,11.503,10.652,11.402,42101,0
2014-03-13,11.412,11.44,11.064,11.225,31617,0
2014-03-14,11.225,11.376,11.197,11.253,38385,0
2014-03-17,11.314,11.519,11.207,11.225,16951,0
2014-03-18,11.487,11.487,11.154,11.162,28058,0
2014-03-19,11.253,11.253,11.06,11.082,13059,0
2014-03-20,11.146,11.361,11.146,11.17,12673,0
2014-03-21,11.136,11.314,11.117,11.245,27142,0
2014-03-24,11.295,11.333,11.162,11.235,17167,0
2014-03-25,11.225,11.323,11.189,11.235,29720,0
2014-03-26,11.235,12.235,11.225,11.807,81076,0
2014-03-27,11.921,12.02,11.555,11.912,57363,0
2014-03-28,11.877,11.957,11.643,11.734,31366,0
2014-03-31,11.671,11.974,11.555,11.966,31543,0
2014-04-01,11.974,12.741,11.966,12.581,74642,0
2014-04-02,12.681,12.681,12.378,12.574,41578,0
2014-04-03,12.655,12.681,12.503,12.617,27476,0
2014-04-04,12.59,12.681,12.503,12.538,13794,0
2014-04-07,12.564,12.681,12.378,12.574,29722,0
2014-04-08,12.581,13.128,12.529,13.02,77745,0
2014-04-09,12.922,13.617,12.922,13.304,144889,0
2014-04-10,13.128,13.431,13.073,13.331,46709,0
2014-04-11,12.412,13.421,11.449,13.128,41806,0
2014-04-14,13.35,13.421,13.091,13.35,26718,0
2014-04-15,12.116,13.082,11.708,12.912,44350,0
2014-04-16,13.073,13.502,13.073,13.502,64103,0
2014-04-17,13.502,13.626,13.35,13.402,29209,0
2014-04-21,13.457,13.626,12.886,13.387,69464,0
2014-04-22,13.341,14.172,13.172,13.617,39562,0
2014-04-23,13.626,13.654,13.35,13.475,42391,0
2014-04-24,12.858,13.626,11.708,13.196,28999,0
2014-04-25,12.958,13.304,12.52,13.137,13908,0
2014-04-28,13.281,13.395,11.162,13.057,44432,0
2014-04-29,12.94,13.322,12.912,12.992,20562,0
2014-04-30,12.849,13.144,12.622,13.144,22083,0
2014-05-01,13.313,13.313,12.958,13.01,14205,0
2014-05-02,12.886,13.082,12.677,13.001,32772,0
2014-05-05,12.965,13.172,12.733,13.082,16059,0
2014-05-06,12.696,13.262,12.696,13.243,20951,0
2014-05-07,13.065,13.262,12.992,13.172,12024,0
2014-05-08,13.243,13.262,12.868,13.082,18847,0
2014-05-09,12.798,13.262,12.706,13.215,18577,0
2014-05-12,13.215,13.313,12.958,13.304,23836,0
2014-05-13,13.313,13.378,12.645,13.001,28537,0
2014-05-14,13.118,13.296,12.882,13.272,14737,0
2014-05-15,13.172,13.378,13.001,13.189,16593,0
2014-05-16,13.189,13.189,12.949,13.073,12577,0
2014-05-19,13.108,13.36,12.958,13.36,15587,0
2014-05-20,13.304,13.304,13.065,13.296,29603,0
2014-05-21,13.281,13.395,13.215,13.387,32463,0
2014-05-22,13.322,13.35,13.288,13.288,18307,0
2014-05-23,13.341,13.35,13.281,13.35,17844,0
2014-05-27,13.35,13.35,13.154,13.313,14775,0
2014-05-28,13.313,13.387,13.225,13.387,21815,0
2014-05-29,13.304,13.387,12.949,13.387,24801,0
2014-05-30,13.082,14.379,13.082,14.271,100370,0
2014-06-02,14.181,14.271,13.886,14.234,39411,0
2014-06-03,14.145,14.286,13.92,14.234,46918,0
2014-06-04,14.286,14.592,14.102,14.181,32839,0
2014-06-05,14.181,14.332,14.117,14.271,28778,0
2014-06-06,14.315,14.332,14.207,14.261,10651,0
2014-06-09,14.261,14.281,14.121,14.243,17380,0
2014-06-10,14.252,14.371,13.067,14.362,65142,0
2014-06-11,14.261,14.281,13.695,14.181,20238,0
2014-06-12,13.92,14.125,13.749,13.885,24478,0
2014-06-13,13.889,14.189,13.796,14.163,21533,0
2014-06-16,14.234,14.362,14.234,14.271,23519,0
2014-06-17,14.342,14.362,13.983,14.243,26667,0
2014-06-18,14.189,14.398,13.846,14.281,33203,0
2014-06-19,14.134,14.864,14.134,14.565,68265,0
2014-06-20,14.655,14.728,14.469,14.665,104727,0
2014-06-23,14.638,14.926,14.548,14.907,60006,0
2014-06-24,14.907,15.16,14.638,15.042,69083,0
2014-06-25,15.042,15.088,14.836,15.079,47493,0
2014-06-26,15.042,15.176,14.819,15.079,60378,0
2014-06-27,14.781,15.249,14.134,14.134,1348517,0
2014-06-30,14.261,14.594,13.885,14.496,131879,0
2014-07-01,14.575,14.781,14.284,14.614,78280,0
2014-07-02,14.692,14.692,14.324,14.402,30290,0
2014-07-03,14.46,14.646,14.46,14.565,27983,0
2014-07-07,14.421,14.621,14.421,14.594,62845,0
2014-07-08,14.548,15.141,14.507,15.015,55903,0
2014-07-09,15.168,15.168,14.962,15.114,15884,0
2014-07-10,14.683,15.168,13.605,14.539,45934,0
2014-07-11,14.548,14.819,14.504,14.628,41445,0
2014-07-14,14.655,15.446,14.655,15.006,52015,0
2014-07-15,15.07,15.392,14.997,15.042,41738,0
2014-07-16,15.16,15.16,14.486,14.674,40183,0
2014-07-17,14.548,14.872,14.53,14.594,20494,0
2014-07-18,14.539,15.16,14.539,14.952,26840,0
2014-07-21,15.052,15.07,14.827,15.006,19211,0
2014-07-22,15.032,15.214,14.695,15.06,28113,0
2014-07-23,15.284,15.284,14.728,14.882,21144,0
2014-07-24,14.944,15.07,14.711,14.854,19908,0
2014-07-25,14.737,14.819,14.521,14.638,26540,0
2014-07-28,14.646,14.862,14.379,14.728,31663,0
2014-07-29,14.773,15.005,14.539,14.548,14173,0
2014-07-30,14.594,14.621,14.387,14.486,29823,0
2014-07-31,14.412,14.81,14.189,14.281,41722,0
2014-08-01,14.281,14.402,13.199,13.298,71516,0
2014-08-04,13.345,13.436,13.059,13.406,43796,0
2014-08-05,13.335,13.695,13.335,13.399,20560,0
2014-08-06,13.192,13.679,13.192,13.561,26295,0
2014-08-07,13.614,13.685,12.756,13.228,25620,0
2014-08-08,12.689,13.57,12.599,13.199,22381,0
2014-08-11,12.986,13.642,12.951,13.454,22559,0
2014-08-12,13.436,13.66,13.228,13.47,18237,0
2014-08-13,13.291,13.669,13.291,13.669,10141,0
2014-08-14,13.605,13.605,13.587,13.605,6150,0
2014-08-15,13.58,14.362,13.58,13.92,20643,0
2014-08-18,14.011,14.489,13.856,14.352,26251,0
2014-08-19,14.371,14.371,13.803,13.893,25132,0
2014-08-20,13.866,13.902,13.461,13.587,35786,0
2014-08-21,13.416,13.561,12.933,13.276,32235,0
2014-08-22,13.059,13.515,13.059,13.515,25088,0
2014-08-25,12.993,13.166,12.267,12.706,128855,0
2014-08-26,12.519,13.461,12.41,13.247,52597,0
2014-08-27,13.192,13.238,12.869,12.923,14006,0
2014-08-28,12.581,12.869,12.242,12.807,33326,0
2014-08-29,12.782,13.067,12.502,12.986,37972,0
2014-09-02,12.799,13.392,12.733,13.192,30368,0
2014-09-03,13.199,13.199,12.816,12.859,23553,0
2014-09-04,12.878,13.021,12.772,12.816,6221,0
2014-09-05,12.762,12.869,12.706,12.742,7244,0
2014-09-08,12.772,12.834,12.645,12.752,7657,0
2014-09-09,12.696,12.834,12.123,12.133,31654,0
2014-09-10,12.161,12.284,12.027,12.251,16407,0
2014-09-11,12.224,12.251,11.389,11.824,90421,0
2014-09-12,12.186,12.186,11.289,11.398,38447,0
2014-09-15,11.517,11.517,11.048,11.389,55205,0
2014-09-16,12.333,12.333,11.092,11.229,20524,0
2014-09-17,11.057,11.173,10.596,11.001,48847,0
2014-09-18,10.856,11.092,10.74,11.083,35139,0
2014-09-19,11.074,11.34,10.766,10.776,38513,0
2014-09-22,10.74,10.903,10.419,10.803,43303,0
2014-09-23,10.803,11.158,10.803,10.903,36386,0
2014-09-24,10.982,11.156,10.975,10.975,10166,0
2014-09-25,10.956,11.011,10.641,10.658,17505,0
2014-09-26,10.757,11.365,10.757,11.219,31181,0
2014-09-29,11.101,11.299,10.956,11.02,16871,0
2014-09-30,11.039,11.101,10.865,10.912,58125,0
2014-10-01,11.039,11.101,10.658,10.749,38192,0
2014-10-02,10.794,11.381,10.757,11.299,19833,0
2014-10-03,11.21,11.408,11.138,11.289,16402,0
2014-10-06,11.289,11.445,11.164,11.28,14071,0
2014-10-07,11.219,11.299,11.029,11.039,34708,0
2014-10-08,11.02,11.26,10.856,11.219,23288,0
2014-10-09,11.156,11.156,10.704,10.749,15188,0
2014-10-10,10.641,10.821,10.431,10.576,13219,0
2014-10-13,10.621,10.966,10.423,10.576,25738,0
2014-10-14,10.722,10.939,10.423,10.54,31841,0
2014-10-15,10.441,10.912,10.214,10.576,26770,0
2014-10-16,10.757,10.865,10.568,10.722,16172,0
2014-10-17,10.884,10.884,10.477,10.513,18265,0
2014-10-20,10.495,10.875,9.545,10.25,28818,0
2014-10-21,10.27,10.431,10.241,10.414,13192,0
2014-10-22,10.404,10.46,10.306,10.341,13704,0
2014-10-23,9.997,10.45,9.997,10.394,13364,0
2014-10-24,10.404,10.441,10.314,10.314,13263,0
2014-10-27,10.196,10.25,10.096,10.115,10151,0
2014-10-28,10.187,10.323,10.153,10.278,32541,0
2014-10-29,10.25,10.414,10.25,10.359,30649,0
2014-10-30,10.359,10.414,10.278,10.359,28249,0
2014-10-31,10.486,10.486,10.223,10.349,25549,0
2014-11-03,10.314,10.441,10.223,10.323,33487,0
2014-11-04,10.214,10.26,10.069,10.205,24900,0
2014-11-05,10.178,10.278,10.143,10.26,14959,0
2014-11-06,10.287,10.359,10.148,10.323,17199,0
2014-11-07,10.287,10.45,10.187,10.359,20460,0
2014-11-10,10.27,10.333,10.233,10.278,21253,0
2014-11-11,10.162,10.441,10.162,10.27,19370,0
2014-11-12,10.45,11.752,10.45,11.699,32446,0
2014-11-13,11.762,12.268,11.762,12.233,23008,0
2014-11-14,12.205,12.205,11.766,11.889,10560,0
2014-11-17,11.834,11.834,11.289,11.544,24010,0
2014-11-18,11.662,11.911,11.581,11.671,41431,0
2014-11-19,11.699,11.699,11.328,11.445,32498,0
2014-11-20,11.28,11.618,11.048,11.526,33686,0
2014-11-21,12.033,12.113,11.563,11.643,14938,0
2014-11-24,11.995,12.205,11.726,12.177,13777,0
2014-11-25,12.104,12.214,11.953,12.123,11677,0
2014-11-26,12.086,12.233,12.005,12.133,8093,0
2014-11-28,12.123,12.268,12.033,12.033,10145,0
2014-12-01,12.033,12.214,11.944,12.086,42704,0
2014-12-02,12.086,12.54,11.843,12.294,21069,0
2014-12-03,12.421,12.459,12.224,12.284,14820,0
2014-12-04,12.214,12.602,11.799,12.43,24850,0
2014-12-05,12.421,12.669,12.278,12.459,30826,0
2014-12-08,12.45,12.939,12.45,12.846,20155,0
2014-12-09,12.72,13.028,12.678,13,49720,0
2014-12-10,13,13,12.745,12.957,35969,0
2014-12-11,12.801,13.101,12.564,12.656,33390,0
2014-12-12,12.545,12.882,12.408,12.554,11460,0
2014-12-15,12.554,13,12.381,12.683,13356,0
2014-12-16,12.628,13.21,12.554,12.554,16427,0
2014-12-17,12.554,12.819,12.536,12.636,25348,0
2014-12-18,12.628,12.792,12.614,12.666,39221,0
2014-12-19,12.628,12.628,12.347,12.427,64543,0
2014-12-22,12.308,12.837,12.228,12.683,27724,0
2014-12-23,12.726,12.974,12.609,12.755,7057,0
2014-12-24,12.775,13.12,12.775,13.11,5577,0
2014-12-26,13.12,13.192,13.028,13.183,7594,0
2014-12-29,13.2,13.539,13.2,13.539,8674,0
2014-12-30,13.567,13.658,13.484,13.611,8907,0
2014-12-31,13.267,13.885,13.257,13.748,17191,0
2015-01-02,13.83,13.83,13.229,13.439,16711,0
2015-01-05,13.3,13.976,13.3,13.693,19651,0
2015-01-06,13.493,13.821,13.038,13.668,24996,0
2015-01-07,13.794,14.009,13.684,13.939,14209,0
2015-01-08,14.012,14.387,13.877,14.379,21867,0
2015-01-09,14.322,14.623,14.04,14.586,43773,0
2015-01-12,14.532,14.715,14.231,14.36,11503,0
2015-01-13,14.45,14.55,13.175,14.049,24795,0
2015-01-14,14.021,14.021,13.68,13.895,21649,0
2015-01-15,13.995,13.995,13.611,13.693,16804,0
2015-01-16,13.668,14.222,13.357,14.15,30973,0
2015-01-20,14.077,14.095,13.785,13.93,39855,0
2015-01-21,13.985,14.313,13.939,14.15,39654,0
2015-01-22,14.185,14.76,14.185,14.75,134586,0
2015-01-23,14.769,15.092,14.441,14.705,83943,0
2015-01-26,14.741,14.997,14.177,14.869,81196,0
2015-01-27,14.469,14.896,14.469,14.816,37515,0
2015-01-28,14.816,14.906,14.185,14.24,11554,0
2015-01-29,14.185,14.567,13.766,14.393,15886,0
2015-01-30,14.431,14.45,13.766,13.885,32697,0
2015-02-02,13.895,14.715,13.76,14.668,23557,0
2015-02-03,14.741,15.023,14.586,14.777,17587,0
2015-02-04,14.596,14.816,14.457,14.567,16907,0
2015-02-05,14.45,14.596,14.293,14.514,17889,0
2015-02-06,14.496,14.606,14.441,14.486,12323,0
2015-02-09,14.402,14.715,14.286,14.331,32492,0
2015-02-10,14.322,14.668,14.279,14.387,19290,0
2015-02-11,14.55,14.55,14.14,14.387,16762,0
2015-02-12,14.496,14.567,14.34,14.558,10063,0
2015-02-13,14.558,14.567,14.34,14.421,14723,0
2015-02-17,14.478,14.55,14.293,14.412,10113,0
2015-02-18,13.677,14.286,13.677,14.177,20479,0
2015-02-19,14.185,14.222,13.949,14.077,14900,0
2015-02-20,14.177,14.213,13.966,14.14,12518,0
2015-02-23,13.966,14.13,13.558,13.877,13998,0
2015-02-24,13.877,14.085,13.738,14.085,12522,0
2015-02-25,13.976,14.269,13.766,14.231,22396,0
2015-02-26,14.14,14.45,13.976,14.177,25304,0
2015-02-27,14.105,14.293,14.021,14.12,18244,0
2015-03-02,14.269,14.379,14.12,14.313,12293,0
2015-03-03,14.387,14.387,14.04,14.195,10756,0
2015-03-04,14.231,14.279,14.04,14.16,12400,0
2015-03-05,14.203,14.379,14.077,14.25,5488,0
2015-03-06,14.13,14.331,14.077,14.095,18439,0
2015-03-09,14.169,14.387,14.031,14.35,12400,0
2015-03-10,14.286,14.469,14.279,14.322,11634,0
2015-03-11,14.313,14.533,14.313,14.422,9815,0
2015-03-12,14.543,14.652,14.387,14.625,21920,0
2015-03-13,14.652,14.809,14.461,14.799,23775,0
2015-03-16,14.78,14.9,14.598,14.799,29556,0
2015-03-17,14.809,14.809,14.643,14.708,13088,0
2015-03-18,14.634,14.818,14.442,14.818,15159,0
2015-03-19,14.772,14.9,14.689,14.818,13742,0
2015-03-20,14.873,15.368,14.854,15.359,77651,0
2015-03-23,15.393,15.55,15.377,15.504,21920,0
2015-03-24,15.496,15.514,15.23,15.248,27156,0
2015-03-25,15.331,15.532,14.854,14.89,16359,0
2015-03-26,14.9,15.184,14.9,15.083,19632,0
2015-03-27,15.129,15.34,14.919,15.212,15269,0
2015-03-30,15.359,15.479,14.954,15.47,16359,0
2015-03-31,15.488,15.999,15.423,15.938,35782,0
2015-04-01,15.852,15.862,15.598,15.762,22467,0
2015-04-02,15.607,15.808,15.532,15.679,24430,0
2015-04-06,15.496,15.771,15.496,15.579,14832,0
2015-04-07,15.762,15.762,15.55,15.615,12416,0
2015-04-08,15.689,15.954,15.607,15.938,32065,0
2015-04-09,15.862,16.009,15.852,15.981,10230,0
2015-04-10,16.074,16.092,15.827,16.029,22248,0
2015-04-13,15.954,16.029,15.798,15.964,7089,0
2015-04-14,16.009,16.029,15.781,15.845,10035,0
2015-04-15,15.817,16.029,15.771,15.919,10858,0
2015-04-16,15.938,15.964,15.836,15.862,5060,0
2015-04-17,15.743,16.029,15.717,15.808,19958,0
2015-04-20,15.726,17.285,15.633,17.192,92307,0
2015-04-21,16.963,17.42,16.689,17.358,44583,0
2015-04-22,17.156,17.267,16.724,16.854,27220,0
2015-04-23,17.258,17.258,16.293,16.404,19414,0
2015-04-24,16.488,17.267,16.488,17.192,49026,0
2015-04-27,17.285,18.339,17.285,17.578,71434,0
2015-04-28,17.294,17.477,16.578,16.769,40114,0
2015-04-29,16.569,17.219,16.569,16.889,36755,0
2015-04-30,16.808,16.963,16.411,16.495,48316,0
2015-05-01,16.513,16.87,16.468,16.779,32937,0
2015-05-04,16.879,16.879,16.513,16.542,18102,0
2015-05-05,16.56,16.918,16.378,16.56,28137,0
2015-05-06,16.56,16.697,16.445,16.504,25225,0
2015-05-07,16.468,16.587,16.468,16.513,7112,0
2015-05-08,16.715,16.733,16.504,16.715,20830,0
2015-05-11,16.715,16.817,16.421,16.504,13524,0
2015-05-12,16.378,16.671,16.249,16.633,22986,0
2015-05-13,16.552,16.779,15.99,16.019,61401,0
2015-05-14,16.552,16.552,16.23,16.533,14394,0
2015-05-15,16.578,16.889,16.249,16.633,22137,0
2015-05-18,16.378,16.898,16.378,16.779,15015,0
2015-05-19,16.724,16.845,16.542,16.789,21391,0
2015-05-20,16.643,16.706,16.257,16.504,11888,0
2015-05-21,16.478,16.854,16.43,16.552,35117,0
2015-05-22,16.733,16.817,16.595,16.733,17558,0
2015-05-26,16.743,16.789,16.488,16.513,33085,0
2015-05-27,16.468,16.87,16.44,16.779,26393,0
2015-05-28,16.578,16.808,16.504,16.769,18382,0
2015-05-29,16.743,16.87,16.689,16.762,16032,0
2015-06-01,16.898,17.129,16.715,17,34029,0
2015-06-02,17.1,17.166,17,17.045,12068,0
2015-06-03,16.779,17.054,16.779,17.045,20284,0
2015-06-04,16.789,17.148,16.789,17.063,14069,0
2015-06-05,17.148,17.267,17.045,17.258,27809,0
2015-06-08,17.285,17.329,17.045,17.174,14832,0
2015-06-09,16.814,17.283,16.814,17.11,19304,0
2015-06-10,17.34,17.572,17.239,17.534,33816,0
2015-06-11,17.616,17.616,17.471,17.616,22105,0
2015-06-12,17.515,17.663,17.422,17.626,18323,0
2015-06-15,17.663,17.792,16.927,17.673,31551,0
2015-06-16,17.591,17.792,17.183,17.775,11818,0
2015-06-17,17.673,17.977,17.591,17.765,28297,0
2015-06-18,17.673,17.977,17.488,17.977,32959,0
2015-06-19,17.986,18.069,17.709,18.014,38922,0
2015-06-22,18.172,18.216,17.838,17.95,29815,0
2015-06-23,18.033,18.438,17.616,18.419,35172,0
2015-06-24,18.447,18.447,17.635,17.691,29273,0
2015-06-25,17.645,18.042,17.581,17.902,23635,0
2015-06-26,17.902,17.902,17.543,17.745,99203,0
2015-06-29,17.562,18.069,17.072,17.11,21574,0
2015-06-30,17.249,17.249,16.834,16.962,17131,0
2015-07-01,17.091,17.239,16.962,17.045,21900,0
2015-07-02,16.999,17.302,16.952,17.028,24069,0
2015-07-06,16.962,17.045,16.768,16.796,17780,0
2015-07-07,16.741,16.878,16.677,16.843,17673,0
2015-07-08,16.659,17.607,16.566,16.592,20274,0
2015-07-09,16.741,16.741,16.28,16.391,33826,0
2015-07-10,16.611,16.897,16.354,16.455,12577,0
2015-07-13,16.426,16.868,16.28,16.834,16479,0
2015-07-14,16.834,17.054,16.558,16.861,39878,0
2015-07-15,16.668,17.028,16.637,16.777,18702,0
2015-07-16,16.824,16.824,16.344,16.464,17455,0
2015-07-17,16.509,16.907,15.94,16.289,23526,0
2015-07-20,16.289,16.492,15.94,16.077,17455,0
2015-07-21,15.974,16.253,15.8,15.966,19299,0
2015-07-22,15.846,16.686,15.67,16.575,33608,0
2015-07-23,16.548,16.548,16.095,16.224,22878,0
2015-07-24,16.27,16.417,15.901,16.391,39898,0
2015-07-27,15.984,16.592,15.838,16.325,16913,0
2015-07-28,16.409,16.611,15.292,15.439,38922,0
2015-07-29,15.449,15.819,15.21,15.607,10299,0
2015-07-30,15.479,15.94,15.311,15.643,14854,0
2015-07-31,15.717,16.132,15.311,15.921,29164,0
2015-08-03,15.854,16.087,15.402,15.727,18624,0
2015-08-04,15.727,16.113,15.367,15.94,20057,0
2015-08-05,16.002,16.446,15.763,16.261,7264,0
2015-08-06,16.391,17.183,16.27,16.806,18282,0
2015-08-07,16.731,17.378,16.426,16.436,13009,0
2015-08-10,16.519,16.815,16.474,16.815,28189,0
2015-08-11,16.659,16.824,16.391,16.76,10971,0
2015-08-12,16.62,16.777,16.601,16.668,4228,0
2015-08-13,16.455,16.98,16.409,16.712,39247,0
2015-08-14,16.677,17.054,16.677,17.054,12359,0
2015-08-17,16.935,17.311,16.868,17.277,14203,0
2015-08-18,17.32,17.728,16.585,16.64,15071,0
2015-08-19,16.558,17.028,16.5,16.935,26454,0
2015-08-20,16.815,17.063,16.492,16.868,23417,0
2015-08-21,16.538,17.063,16.538,16.927,40007,0
2015-08-24,16.067,16.668,15.689,16.233,35652,0
2015-08-25,16.601,16.601,15.432,15.479,17888,0
2015-08-26,15.68,15.717,15.311,15.717,16155,0
2015-08-27,15.772,16.132,15.349,15.911,12359,0
2015-08-28,15.8,16.601,15.514,16.601,21358,0
2015-08-31,16.538,16.601,16.417,16.5,14094,0
2015-09-01,16.253,16.344,15.412,15.496,9215,0
2015-09-02,15.754,16.852,15.754,16.668,20165,0
2015-09-03,16.529,16.927,16.417,16.509,5856,0
2015-09-04,16.382,16.575,16.002,16.548,8347,0
2015-09-08,16.694,17.008,16.113,16.751,15612,0
2015-09-09,16.751,16.796,16.325,16.334,7156,0
2015-09-10,16.354,16.437,16.298,16.437,3850,0
2015-09-11,16.308,16.706,16.289,16.706,5708,0
2015-09-14,16.373,16.78,16.373,16.762,7110,0
2015-09-15,16.141,16.688,16.141,16.688,2585,0
2015-09-16,16.622,16.93,16.187,16.493,29738,0
2015-09-17,16.493,16.993,16.493,16.939,10280,0
2015-09-18,16.66,16.939,16.316,16.66,25212,0
2015-09-21,16.77,17.134,16.382,16.539,23919,0
2015-09-22,16.437,16.706,16.056,16.501,26182,0
2015-09-23,16.622,17.068,16.27,16.855,16584,0
2015-09-24,16.827,16.984,16.447,16.651,11657,0
2015-09-25,16.762,16.93,15.704,15.806,34696,0
2015-09-28,15.714,15.714,14.645,14.692,20853,0
2015-09-29,14.664,14.925,14.562,14.757,15192,0
2015-09-30,14.879,14.879,14.506,14.664,15407,0
2015-10-01,14.571,14.804,14.524,14.673,16377,0
2015-10-02,14.553,14.804,14.506,14.61,10666,0
2015-10-05,14.61,14.961,14.524,14.896,17146,0
2015-10-06,14.879,15.333,14.498,15.101,19287,0
2015-10-07,15.101,15.396,14.828,15.157,12372,0
2015-10-08,15.101,15.37,14.879,15.221,19503,0
2015-10-09,15.314,15.314,14.943,15.035,10882,0
2015-10-12,15.091,15.314,14.896,15.314,19413,0
2015-10-13,15.174,15.268,15.101,15.101,6572,0
2015-10-14,15.38,15.38,15.073,15.231,13253,0
2015-10-15,15.24,16.168,15.147,16.158,13790,0
2015-10-16,16.223,16.354,15.333,16.289,12283,0
2015-10-19,16.03,16.325,15.686,16.28,11147,0
2015-10-20,16.049,16.706,15.826,16.696,20255,0
2015-10-21,16.706,16.706,16.427,16.549,18748,0
2015-10-22,16.568,17.003,16.242,16.993,18748,0
2015-10-23,16.984,17.077,16.706,17.068,12607,0
2015-10-26,17.013,17.402,16.837,17.327,37063,0
2015-10-27,17.318,17.541,16.501,16.52,14762,0
2015-10-28,16.51,16.864,16.51,16.78,14869,0
2015-10-29,16.67,16.948,16.308,16.427,11422,0
2015-10-30,16.03,16.03,13.459,13.764,62061,0
2015-11-02,13.542,13.676,12.919,13.477,30813,0
2015-11-03,13.291,13.459,13.142,13.244,71434,0
2015-11-04,13.021,13.152,12.818,12.949,51605,0
2015-11-05,12.984,12.984,12.529,12.622,20794,0
2015-11-06,12.594,12.789,12.529,12.789,24350,0
2015-11-09,12.789,12.949,12.762,12.818,18618,0
2015-11-10,12.742,12.782,12.316,12.782,18748,0
2015-11-11,13.086,13.086,12.27,12.287,15299,0
2015-11-12,12.233,12.891,12.067,12.075,20903,0
2015-11-13,11.973,12.808,11.824,11.907,17671,0
2015-11-16,11.917,12.252,11.647,11.714,11530,0
2015-11-17,11.797,12.16,11.165,11.396,27043,0
2015-11-18,11.406,11.425,11.192,11.313,13253,0
2015-11-19,11.268,11.294,11.045,11.119,26506,0
2015-11-20,11.251,11.415,10.961,11.149,24350,0
2015-11-23,11.149,11.323,11.045,11.139,15623,0
2015-11-24,11.139,11.444,11.055,11.072,18424,0
2015-11-25,11.119,11.183,11.09,11.129,29090,0
2015-11-27,11.055,11.139,11.055,11.119,25965,0
2015-11-30,11.129,11.221,11.045,11.139,16484,0
2015-12-01,11.139,11.454,11.139,11.333,10321,0
2015-12-02,11.454,11.509,11.251,11.277,8748,0
2015-12-03,11.304,11.509,11.101,11.157,11373,0
2015-12-04,11.165,11.787,11.165,11.231,14655,0
2015-12-07,11.304,11.565,10.952,11.268,21011,0
2015-12-08,11.211,11.219,10.218,10.339,53422,0
2015-12-09,10.339,11.139,10.035,10.107,29738,0
2015-12-10,10.539,10.595,10.034,10.313,58659,0
2015-12-11,10.145,11.4,10.145,11.279,119667,0
2015-12-14,11.091,11.262,10.978,11.14,26412,0
2015-12-15,11.101,11.458,11.101,11.326,11199,0
2015-12-16,11.477,11.673,11.316,11.664,8746,0
2015-12-17,11.673,11.842,11.365,11.458,10452,0
2015-12-18,11.391,11.701,11.346,11.57,47142,0
2015-12-21,11.692,12,11.419,11.946,36476,0
2015-12-22,12.187,12.609,12.039,12.33,17404,0
2015-12-23,12.31,12.619,12.31,12.507,11625,0
2015-12-24,12.413,12.525,12.217,12.358,13502,0
2015-12-28,12.197,12.274,11.965,12.207,11486,0
2015-12-29,12.207,12.619,12.207,12.517,19762,0
2015-12-30,12.472,12.565,12.059,12.442,8686,0
2015-12-31,12.367,12.525,12.362,12.423,17827,0
2016-01-04,11.931,12.246,11.897,12.207,43946,0
2016-01-05,12.279,12.279,12,12.059,17446,0
2016-01-06,12,12.049,11.813,11.823,16911,0
2016-01-07,11.729,11.729,11.279,11.391,9340,0
2016-01-08,11.4,11.4,10.791,10.791,40311,0
2016-01-11,10.848,11.017,10.782,10.801,70945,0
2016-01-12,10.52,11.158,10.464,11.063,20125,0
2016-01-13,11.391,12.555,11.391,12.171,43639,0
2016-01-14,12.162,12.452,12.068,12.3,11111,0
2016-01-15,12,12.33,11.776,11.917,27922,0
2016-01-19,12.039,12.413,11.776,12.264,36264,0
2016-01-20,11.767,12.187,11.551,12.142,25138,0
2016-01-21,12.187,12.33,12,12.068,11580,0
2016-01-22,12.217,12.217,11.805,12.133,13555,0
2016-01-25,12.049,12.236,11.973,12.01,5119,0
2016-01-26,12.133,12.281,11.926,12.217,9275,0
2016-01-27,11.871,12.236,11.871,11.955,4480,0
2016-01-28,12.068,12.488,11.082,11.091,10048,0
2016-01-29,11.11,11.852,11.101,11.346,13299,0
2016-02-01,11.382,12.076,11.017,11.729,14963,0
2016-02-02,11.589,11.823,10.876,11.243,17211,0
2016-02-03,11.279,11.537,11.055,11.346,13593,0
2016-02-04,11.063,11.419,10.942,11.365,15249,0
2016-02-05,11.297,11.336,10.595,10.595,23564,0
2016-02-08,10.547,10.996,10.268,10.914,11827,0
2016-02-09,10.763,11.149,10.285,10.604,9495,0
2016-02-10,10.905,10.951,10.557,10.576,7689,0
2016-02-11,10.483,10.483,10.248,10.351,13669,0
2016-02-12,10.425,10.468,10.276,10.38,4014,0
2016-02-16,10.464,10.866,10.295,10.83,15307,0
2016-02-17,11.149,11.158,10.866,10.932,14571,0
2016-02-18,10.951,11.279,10.951,11.27,5662,0
2016-02-19,11.306,12.535,11.287,11.365,47907,0
2016-02-22,11.477,11.631,11.346,11.495,9129,0
2016-02-23,11.965,12.034,11.316,11.495,10789,0
2016-02-24,11.485,11.664,11.485,11.561,3568,0
2016-02-25,11.627,11.739,11.14,11.654,7515,0
2016-02-26,11.776,11.795,11.721,11.729,7576,0
2016-02-29,11.813,11.897,11.748,11.813,13698,0
2016-03-01,12.127,12.33,11.852,12.254,17626,0
2016-03-02,12.084,12.291,12.084,12.281,11016,0
2016-03-03,12.227,12.658,12.227,12.61,11442,0
2016-03-04,12.751,12.788,12.432,12.472,10794,0
2016-03-07,12.525,12.958,12.525,12.836,15796,0
2016-03-08,12.854,12.854,12.472,12.555,14858,0
2016-03-09,12.704,12.704,11.907,12.084,17067,0
2016-03-10,11.802,12.293,11.462,12.18,40625,0
2016-03-11,12.188,12.247,11.886,12.198,22968,0
2016-03-14,12.084,12.544,11.84,12.039,15838,0
2016-03-15,12.322,12.388,11.811,11.877,11335,0
2016-03-16,12.039,12.242,11.802,11.896,12312,0
2016-03-17,11.905,11.905,11.527,11.782,9289,0
2016-03-18,11.886,12.076,11.509,11.915,47987,0
2016-03-21,11.981,12.113,11.973,12.049,24957,0
2016-03-22,11.945,12.059,11.831,11.935,3381,0
2016-03-23,11.896,11.896,11.394,11.443,13857,0
2016-03-24,11.453,11.537,11.28,11.319,10706,0
2016-03-28,11.339,11.349,10.97,11.255,6992,0
2016-03-29,11.29,11.669,10.99,11.349,21667,0
2016-03-30,11.423,11.423,11.159,11.264,6135,0
2016-03-31,11.187,11.349,11.036,11.131,12600,0
2016-04-01,11.083,11.111,11.036,11.074,9150,0
2016-04-04,11.074,11.215,10.307,10.449,20950,0
2016-04-05,10.316,11.106,10.167,10.601,48361,0
2016-04-06,10.601,11.036,10.402,10.611,20318,0
2016-04-07,10.526,10.799,10.28,10.326,19337,0
2016-04-08,10.44,10.618,10.316,10.365,9519,0
2016-04-11,10.44,10.705,10.299,10.355,12670,0
2016-04-12,10.232,10.658,10.184,10.365,20954,0
2016-04-13,10.44,10.62,10.271,10.553,25248,0
2016-04-14,10.676,11.255,10.241,10.459,19456,0
2016-04-15,10.43,10.581,10.184,10.316,12864,0
2016-04-18,10.261,10.402,10.184,10.307,21870,0
2016-04-19,10.316,10.402,10.316,10.384,3048,0
2016-04-20,10.375,10.609,10.355,10.402,11204,0
2016-04-21,10.487,10.487,10.402,10.402,8131,0
2016-04-22,10.449,10.591,10.402,10.553,17084,0
2016-04-25,10.516,10.771,10.497,10.695,5313,0
2016-04-26,10.725,11.264,10.715,11.255,14794,0
2016-04-27,11.255,11.51,10.891,11.339,18531,0
2016-04-28,11.372,11.372,11.111,11.111,7983,0
2016-04-29,11.111,11.319,11.092,11.28,9449,0
2016-05-02,11.349,11.349,11.205,11.28,10075,0
2016-05-03,11.215,11.215,10.913,11.027,6538,0
2016-05-04,10.97,10.97,10.591,10.63,11345,0
2016-05-05,10.483,10.695,10.384,10.393,9221,0
2016-05-06,10.449,10.666,10.129,10.184,59632,0
2016-05-09,10.194,10.336,10.194,10.213,3293,0
2016-05-10,10.213,10.271,9.881,10.08,17143,0
2016-05-11,10.076,10.167,10.025,10.09,6562,0
2016-05-12,10.099,10.099,9.976,9.976,22501,0
2016-05-13,9.921,9.96,9.891,9.948,9777,0
2016-05-16,10.035,10.129,9.985,10.043,6332,0
2016-05-17,10.08,10.08,9.702,9.891,23196,0
2016-05-18,9.826,10.025,9.787,9.797,7674,0
2016-05-19,9.75,9.911,9.693,9.826,14301,0
2016-05-20,9.891,10.119,9.881,10.099,9174,0
2016-05-23,10.119,10.402,10.043,10.355,4201,0
2016-05-24,10.402,10.856,10.355,10.837,14679,0
2016-05-25,10.927,10.951,10.606,10.752,7041,0
2016-05-26,10.725,10.865,10.685,10.725,4158,0
2016-05-27,10.771,10.771,10.553,10.685,6505,0
2016-05-31,10.705,10.819,10.516,10.752,8629,0
2016-06-01,10.695,10.725,10.526,10.553,22387,0
2016-06-02,10.611,10.611,10.138,10.203,12842,0
2016-06-03,10.194,10.203,10.053,10.099,17736,0
2016-06-06,10.307,10.307,9.881,9.911,22198,0
2016-06-07,9.901,9.996,9.646,9.731,15894,0
2016-06-08,9.76,9.998,9.645,9.923,21949,0
2016-06-09,9.874,10.171,9.828,10.028,16158,0
2016-06-10,9.778,10.084,9.712,9.74,13312,0
2016-06-13,9.808,10.18,9.645,9.664,23417,0
2016-06-14,9.818,9.855,9.4339,9.722,19157,0
2016-06-15,9.769,9.798,9.635,9.664,11420,0
2016-06-16,9.569,10.505,9.521,9.559,7140,0
2016-06-17,9.587,9.798,9.533,9.597,41094,0
2016-06-20,9.578,9.798,9.578,9.75,8285,0
2016-06-21,10.447,10.447,9.607,9.712,8276,0
2016-06-22,9.65,9.798,9.578,9.626,5335,0
2016-06-23,9.521,9.845,9.521,9.798,15933,0
2016-06-24,9.4438,9.722,9.2724,9.3677,49586,0
2016-06-27,9.4339,9.559,9.2724,9.502,42987,0
2016-06-28,9.549,9.808,9.511,9.778,47904,0
2016-06-29,9.798,9.798,9.702,9.788,15363,0
2016-06-30,9.798,9.845,9.683,9.788,17564,0
2016-07-01,9.527,9.798,9.527,9.731,9806,0
2016-07-05,9.559,9.654,9.53,9.53,16621,0
2016-07-06,9.4161,9.54,9.3195,9.4725,19062,0
2016-07-07,9.4626,9.4824,9.3195,9.3579,22366,0
2016-07-08,9.3677,9.3961,9.3391,9.3677,30516,0
2016-07-11,9.3677,9.4626,9.3579,9.3677,26444,0
2016-07-12,9.425,9.674,9.4161,9.616,28213,0
2016-07-13,9.607,10.267,9.569,10.247,18464,0
2016-07-14,10.247,10.696,10.247,10.591,9748,0
2016-07-15,10.677,10.677,9.808,10.381,26572,0
2016-07-18,10.428,10.447,10.276,10.381,7177,0
2016-07-19,10.391,10.552,10.323,10.381,5681,0
2016-07-20,10.428,10.589,10.381,10.41,6798,0
2016-07-21,10.42,10.496,10.276,10.343,2920,0
2016-07-22,10.313,10.313,10.057,10.113,2062,0
2016-07-25,10.113,10.113,9.96,9.988,6402,0
2016-07-26,9.96,10.084,9.53,10.075,14038,0
2016-07-27,10.047,10.084,9.913,10.065,8073,0
2016-07-28,9.569,10.525,9.549,10.065,4134,0
2016-07-29,9.654,10.276,9.654,10.267,8068,0
2016-08-01,10.343,10.343,9.95,10.238,3823,0
2016-08-02,10.228,10.313,10.228,10.247,5623,0
2016-08-03,10.285,10.333,10.057,10.305,4969,0
2016-08-04,10.305,10.544,10.153,10.525,8388,0
2016-08-05,10.591,10.811,10.534,10.763,10687,0
2016-08-08,10.821,10.992,10.821,10.982,7412,0
2016-08-09,10.964,11.252,10.84,11.242,17009,0
2016-08-10,11.022,11.265,11.022,11.242,9783,0
2016-08-11,11.317,11.317,10.992,11.078,6490,0
2016-08-12,10.897,11.041,10.791,10.946,6015,0
2016-08-15,10.726,11.092,10.658,10.954,6261,0
2016-08-16,10.887,11.165,10.667,10.992,13413,0
2016-08-17,10.954,10.982,10.773,10.907,24209,0
2016-08-18,10.84,11.729,10.84,11.615,10894,0
2016-08-19,11.624,11.93,11.585,11.68,25413,0
2016-08-22,11.633,11.729,11.595,11.7,7000,0
2016-08-23,11.776,12.244,11.537,11.986,13763,0
2016-08-24,12.005,12.005,11.662,11.757,8076,0
2016-08-25,11.767,12.074,11.595,11.748,6821,0
2016-08-26,11.471,12.091,11.471,11.633,6960,0
2016-08-29,11.767,11.836,11.527,11.576,5458,0
2016-08-30,11.767,11.767,11.613,11.615,4157,0
2016-08-31,11.537,11.662,11.537,11.595,21180,0
2016-09-01,11.51,11.92,11.366,11.9,13055,0
2016-09-02,11.949,11.949,11.729,11.795,2389,0
2016-09-06,11.748,11.91,11.662,11.844,2778,0
2016-09-07,11.94,12.407,11.91,12.226,8324,0
2016-09-08,12.235,12.245,12.043,12.063,7658,0
2016-09-09,12.063,12.063,11.493,11.579,13778,0
2016-09-12,11.579,11.851,11.455,11.801,6822,0
2016-09-13,11.636,11.811,11.579,11.735,8490,0
2016-09-14,11.464,11.946,11.464,11.685,2555,0
2016-09-15,11.705,11.705,11.223,11.541,6949,0
2016-09-16,11.695,12.053,11.348,11.984,26311,0
2016-09-19,11.947,12.342,11.947,12.322,6383,0
2016-09-20,12.342,12.342,12.139,12.265,1603,0
2016-09-21,12.342,12.342,11.871,12.063,3230,0
2016-09-22,12.073,12.302,11.967,12.178,5058,0
2016-09-23,12.159,12.342,12.085,12.322,7944,0
2016-09-26,12.322,12.381,12.178,12.178,5553,0
2016-09-27,12.033,12.283,11.927,12.216,13266,0
2016-09-28,12.332,12.342,12.08,12.322,6476,0
2016-09-29,11.927,12.418,11.917,12.312,8625,0
2016-09-30,12.275,12.332,11.947,12.302,6748,0
2016-10-03,12.169,12.312,12.169,12.275,4697,0
2016-10-04,11.878,12.033,11.851,11.937,5092,0
2016-10-05,11.763,12.013,11.725,11.907,51550,0
2016-10-06,11.851,11.917,11.253,11.878,11683,0
2016-10-07,12.094,12.094,11.763,11.801,5131,0
2016-10-10,11.811,11.907,11.763,11.86,26045,0
2016-10-11,11.763,11.763,11.619,11.667,6515,0
2016-10-12,11.763,11.907,11.763,11.811,2482,0
2016-10-13,11.559,11.907,11.474,11.811,11130,0
2016-10-14,11.806,11.86,11.575,11.763,6254,0
2016-10-17,11.714,11.836,11.714,11.811,1913,0
2016-10-18,11.957,11.957,11.763,11.86,3917,0
2016-10-19,11.715,11.957,11.715,11.86,4984,0
2016-10-20,11.86,11.86,11.619,11.763,2038,0
2016-10-21,11.619,11.907,11.619,11.907,1868,0
2016-10-24,11.957,12.003,11.624,11.907,3109,0
2016-10-25,12.003,12.003,11.779,11.907,3934,0
2016-10-26,11.811,11.957,11.763,11.811,6587,0
2016-10-27,11.957,12.596,11.957,12.245,19741,0
2016-10-28,12.342,12.342,11.57,11.86,30469,0
2016-10-31,11.86,12.003,11.619,11.715,18157,0
2016-11-01,11.86,12.053,10.895,11.957,18957,0
2016-11-02,11.378,12.149,10.944,11.811,23707,0
2016-11-03,11.86,11.86,11.619,11.619,20370,0
2016-11-04,11.907,12.077,11.522,11.715,34084,0
2016-11-07,11.957,11.957,11.715,11.811,13920,0
2016-11-08,11.763,11.811,11.619,11.667,17761,0
2016-11-09,11.715,11.907,10.933,11.811,22233,0
2016-11-10,11.667,12.485,11.619,12.438,21917,0
2016-11-11,12.245,12.534,11.57,12.342,50677,0
2016-11-14,12.438,12.92,12.1,12.92,14664,0
2016-11-15,12.824,13.45,12.824,13.162,23668,0
2016-11-16,13.162,13.401,12.342,13.305,6115,0
2016-11-17,13.305,13.305,11.671,13.162,13952,0
2016-11-18,13.208,13.547,12.824,13.499,18308,0
2016-11-21,13.401,13.768,12.968,13.499,38056,0
2016-11-22,13.499,14.029,12.751,13.932,26963,0
2016-11-23,13.981,14.173,13.354,13.691,22341,0
2016-11-25,13.691,13.691,13.547,13.595,5850,0
2016-11-28,13.691,13.691,13.258,13.45,14067,0
2016-11-29,13.499,13.547,13.208,13.305,5566,0
2016-11-30,13.45,13.643,13.041,13.258,13444,0
2016-12-01,13.499,13.788,12.727,12.824,17850,0
2016-12-02,12.968,12.968,12.245,12.245,17211,0
2016-12-05,12.342,13.162,12.293,12.968,15129,0
2016-12-06,12.872,13.258,12.867,13.208,23062,0
2016-12-07,13.258,13.401,13.258,13.258,16395,0
2016-12-08,13.171,13.559,13.024,13.412,20374,0
2016-12-09,13.462,13.607,13.171,13.268,12954,0
2016-12-12,13.243,13.243,12.684,12.83,18929,0
2016-12-13,12.83,13.171,12.733,13.024,8289,0
2016-12-14,12.927,13.024,12.441,12.538,37913,0
2016-12-15,12.83,12.927,12.489,12.586,18755,0
2016-12-16,12.586,13.656,12.489,13.073,67845,0
2016-12-19,13.218,13.559,13.024,13.412,22929,0
2016-12-20,13.462,13.559,13.365,13.51,13623,0
2016-12-21,13.559,13.85,13.315,13.412,21431,0
2016-12-22,13.315,13.607,13.268,13.51,5870,0
2016-12-23,13.412,13.462,13.218,13.315,9364,0
2016-12-27,13.218,13.218,13.073,13.171,5460,0
2016-12-28,13.121,13.218,13.069,13.121,15482,0
2016-12-29,13.218,13.268,13.024,13.121,14835,0
2016-12-30,12.976,13.014,12.786,12.83,11308,0
2017-01-03,12.83,12.927,12.708,12.782,17204,0
2017-01-04,12.879,13.121,12.83,13.024,12086,0
2017-01-05,13.073,13.171,12.879,13.073,5224,0
2017-01-06,13.171,13.171,12.489,12.927,12185,0
2017-01-09,12.83,12.83,12.635,12.635,4364,0
2017-01-10,12.586,12.879,12.586,12.879,4672,0
2017-01-11,12.782,12.976,12.782,12.976,10087,0
2017-01-12,12.825,12.976,12.733,12.879,7835,0
2017-01-13,12.976,13.268,12.976,13.268,7469,0
2017-01-17,12.733,12.927,12.538,12.83,10680,0
2017-01-18,12.976,12.976,12.586,12.782,8795,0
2017-01-19,12.733,12.83,12.733,12.733,3259,0
2017-01-20,12.733,12.879,12.538,12.733,7804,0
2017-01-23,12.684,12.733,12.586,12.733,7127,0
2017-01-24,12.782,12.976,12.782,12.879,8619,0
2017-01-25,12.733,12.976,12.733,12.927,9833,0
2017-01-26,12.83,12.927,12.782,12.83,4668,0
2017-01-27,12.879,12.902,12.879,12.879,12326,0
2017-01-30,12.879,12.879,12.635,12.782,7704,0
2017-01-31,12.733,12.879,12.733,12.83,13330,0
2017-02-01,12.83,12.976,12.782,12.83,7828,0
2017-02-02,12.782,12.976,12.733,12.733,8051,0
2017-02-03,12.635,12.782,12.543,12.782,15239,0
2017-02-06,12.684,12.782,12.543,12.635,23130,0
2017-02-07,12.635,12.684,12.441,12.635,21060,0
2017-02-08,12.538,12.635,12.441,12.538,42410,0
2017-02-09,12.635,12.635,12.392,12.441,40859,0
2017-02-10,12.538,12.733,11.931,12.684,16323,0
2017-02-13,12.83,12.927,12.733,12.83,12514,0
2017-02-14,12.83,12.83,12.489,12.733,18361,0
2017-02-15,12.635,12.757,12.538,12.684,27999,0
2017-02-16,12.635,12.733,12.489,12.586,33663,0
2017-02-17,12.635,12.782,12.441,12.635,37052,0
2017-02-21,12.635,12.635,12.197,12.586,7761,0
2017-02-22,12.586,12.684,12.586,12.635,22233,0
2017-02-23,12.635,12.879,12.392,12.879,36830,0
2017-02-24,12.635,12.854,12.591,12.684,13418,0
2017-02-27,12.563,12.733,12.489,12.635,16438,0
2017-02-28,12.782,12.782,12.538,12.635,49213,0
2017-03-01,12.83,12.976,12.83,12.976,33141,0
2017-03-02,12.927,13.607,12.927,13.218,35912,0
2017-03-03,13.155,13.194,12.489,12.782,22531,0
2017-03-06,12.879,12.879,12.604,12.733,8748,0
2017-03-07,12.733,12.83,12.533,12.538,11834,0
2017-03-08,12.684,12.879,12.538,12.684,15727,0
2017-03-09,12.552,12.698,12.404,12.454,10599,0
2017-03-10,12.6,12.6,12.404,12.502,19114,0
2017-03-13,12.479,12.479,12.404,12.429,7176,0
2017-03-14,12.16,12.258,11.964,12.012,3186,0
2017-03-15,12.11,12.16,11.768,12.11,10200,0
2017-03-16,12.135,12.356,12.11,12.356,8684,0
2017-03-17,12.258,12.748,12.258,12.698,33790,0
2017-03-20,12.748,12.944,12.552,12.552,14453,0
2017-03-21,12.623,12.623,12.258,12.306,11669,0
2017-03-22,12.208,12.502,12.062,12.306,36434,0
2017-03-23,12.208,12.6,12.196,12.502,6160,0
2017-03-24,12.6,12.65,12.356,12.502,11691,0
2017-03-27,12.356,12.454,12.16,12.404,8818,0
2017-03-28,12.306,12.796,12.062,12.748,11644,0
2017-03-29,12.698,12.748,11.914,12.502,20460,0
2017-03-30,12.454,12.65,12.404,12.6,7010,0
2017-03-31,12.524,12.698,12.524,12.65,6355,0
2017-04-03,12.454,12.894,12.454,12.65,9579,0
2017-04-04,12.454,12.748,12.454,12.6,7712,0
2017-04-05,12.71,12.796,12.356,12.404,11708,0
2017-04-06,12.552,12.698,12.155,12.698,5927,0
2017-04-07,12.502,12.846,12.438,12.796,15673,0
2017-04-10,12.944,12.944,12.404,12.6,8843,0
2017-04-11,12.6,12.846,12.16,12.748,6277,0
2017-04-12,12.65,12.846,12.404,12.6,7310,0
2017-04-13,12.454,12.698,12.454,12.552,8688,0
2017-04-17,12.992,13.042,12.65,12.846,4605,0
2017-04-18,12.748,12.894,12.612,12.796,12011,0
2017-04-19,12.748,12.944,12.665,12.748,10192,0
2017-04-20,12.306,12.944,12.258,12.944,16418,0
2017-04-21,12.944,12.944,12.65,12.894,13224,0
2017-04-24,12.846,12.992,12.65,12.698,16771,0
2017-04-25,12.846,13.189,12.698,13.189,12489,0
2017-04-26,13.238,13.238,13.091,13.189,46684,0
2017-04-27,13.287,14.096,13.238,13.876,24937,0
2017-04-28,12.992,13.385,12.894,13.091,12417,0
2017-05-01,13.14,13.14,11.964,12.356,69084,0
2017-05-02,12.552,12.6,12.356,12.404,26631,0
2017-05-03,12.306,12.404,11.866,12.012,32533,0
2017-05-04,12.062,12.11,12.012,12.012,5379,0
2017-05-05,11.914,12.11,11.816,12.012,11703,0
2017-05-08,12.012,12.16,11.99,12.012,4517,0
2017-05-09,12.11,12.454,11.669,12.258,14742,0
2017-05-10,12.012,12.208,11.718,11.768,18724,0
2017-05-11,11.816,11.914,11.375,11.816,23786,0
2017-05-12,11.768,12.16,11.768,12.062,21510,0
2017-05-15,12.16,12.454,12.16,12.258,9908,0
2017-05-16,12.351,12.404,11.866,11.964,14312,0
2017-05-17,11.866,11.866,11.375,11.522,30039,0
2017-05-18,11.718,11.816,11.522,11.669,29941,0
2017-05-19,11.62,11.816,11.424,11.62,12091,0
2017-05-22,11.658,11.964,11.658,11.866,7496,0
2017-05-23,11.669,11.914,11.375,11.424,7791,0
2017-05-24,11.522,11.571,11.424,11.522,5880,0
2017-05-25,11.497,11.62,11.277,11.375,9130,0
2017-05-26,11.085,11.492,11.085,11.375,15301,0
2017-05-30,11.375,11.419,11.228,11.277,8976,0
2017-05-31,11.277,11.964,11.277,11.768,17246,0
2017-06-01,11.866,12.208,11.866,12.11,19401,0
2017-06-02,12.233,12.404,11.718,11.768,14395,0
2017-06-05,11.768,11.909,11.718,11.718,10091,0
2017-06-06,11.832,11.931,11.565,11.733,8805,0
2017-06-07,11.634,12.278,11.634,12.179,13199,0
2017-06-08,12.228,12.773,12.179,12.624,10102,0
2017-06-09,12.822,13.169,12.674,12.822,18136,0
2017-06-12,12.872,13.218,12.872,13.119,11506,0
2017-06-13,12.723,13.169,12.723,12.921,6313,0
2017-06-14,12.476,13.169,12.476,13.119,12425,0
2017-06-15,13.02,13.169,12.822,13.07,3712,0
2017-06-16,12.773,13.07,12.575,12.624,29466,0
2017-06-19,12.768,12.822,12.575,12.773,4945,0
2017-06-20,12.624,12.773,12.624,12.674,35855,0
2017-06-21,12.674,12.723,12.525,12.624,4932,0
2017-06-22,12.518,13.07,12.518,12.971,4543,0
2017-06-23,12.625,13.713,12.625,13.565,47943,0
2017-06-26,13.466,13.515,12.977,13.169,13201,0
2017-06-27,13.268,13.515,12.723,13.07,35063,0
2017-06-28,12.822,13.515,12.698,13.367,39907,0
2017-06-29,13.367,13.367,13.07,13.07,12068,0
2017-06-30,12.921,13.07,12.822,12.872,2512,0
2017-07-03,13.02,13.02,12.525,12.624,6577,0
2017-07-05,12.674,12.822,12.52,12.723,7580,0
2017-07-06,12.525,12.728,12.426,12.674,7074,0
2017-07-07,12.921,12.921,12.872,12.921,2317,0
2017-07-10,12.921,12.921,12.674,12.674,6251,0
2017-07-11,12.476,12.822,12.377,12.822,9747,0
2017-07-12,13.515,13.515,12.723,12.773,5000,0
2017-07-13,12.723,12.932,12.624,12.674,2944,0
2017-07-14,12.674,12.822,12.629,12.822,2221,0
2017-07-17,12.773,12.773,12.476,12.476,4821,0
2017-07-18,12.476,12.476,12.327,12.327,7405,0
2017-07-19,12.327,12.624,12.179,12.278,4958,0
2017-07-20,12.228,12.674,12.2,12.674,7444,0
2017-07-21,12.822,13.07,12.822,12.971,11326,0
2017-07-24,12.921,12.921,12.228,12.327,12176,0
2017-07-25,12.426,12.773,12.327,12.575,12784,0
2017-07-26,12.624,12.773,12.525,12.624,5786,0
2017-07-27,12.575,12.624,12.278,12.278,7307,0
2017-07-28,12.426,12.476,12.327,12.377,9326,0
2017-07-31,12.278,12.377,12.179,12.228,7726,0
2017-08-01,12.203,12.278,12.203,12.278,7823,0
2017-08-02,12.179,12.228,12.08,12.129,9442,0
2017-08-03,12.129,12.129,11.98,11.98,4207,0
2017-08-04,12.005,12.08,11.931,11.931,11432,0
2017-08-07,11.881,12.228,11.881,12.179,11174,0
2017-08-08,12.179,12.337,12.129,12.278,7995,0
2017-08-09,12.129,12.278,11.931,11.98,7959,0
2017-08-10,11.733,12.03,11.733,11.931,19026,0
2017-08-11,12.08,12.08,11.881,11.881,10675,0
2017-08-14,11.98,12.377,11.98,12.377,7864,0
2017-08-15,12.278,12.327,12.228,12.228,6141,0
2017-08-16,12.228,12.228,11.881,11.931,5106,0
2017-08-17,11.832,11.931,11.683,11.782,13629,0
2017-08-18,11.634,11.832,11.584,11.832,22356,0
2017-08-21,11.733,11.881,11.634,11.782,6166,0
2017-08-22,11.931,11.931,11.832,11.931,3404,0
2017-08-23,11.733,11.787,11.733,11.733,4126,0
2017-08-24,11.881,11.881,11.733,11.782,2381,0
2017-08-25,11.782,11.931,11.733,11.881,13039,0
2017-08-28,12.03,12.129,11.931,11.931,4469,0
2017-08-29,12.228,12.228,11.881,11.931,9221,0
2017-08-30,11.98,12.03,11.881,11.881,4450,0
2017-08-31,11.881,12.08,11.881,11.931,16438,0
2017-09-01,11.782,12.03,11.782,12.03,9837,0
2017-09-05,12.03,12.179,11.733,11.881,10541,0
2017-09-06,12.03,12.129,11.931,12.03,20395,0
2017-09-07,11.733,12.08,11.733,12.03,6231,0
2017-09-08,11.85,12.2,11.85,12.1,18475,0
2017-09-11,12.15,12.25,12.1,12.2,5315,0
2017-09-12,12.2,12.5,12.1,12.25,6415,0
2017-09-13,12,12.25,11.95,12.1,43090,0
2017-09-14,12.1,12.3,12.1,12.2,15746,0
2017-09-15,12.25,12.45,12.1,12.4,61110,0
2017-09-18,12.55,13.1,12.5,13,7489,0
2017-09-19,13.0349,13.25,13.0349,13.15,11159,0
2017-09-20,13.15,13.35,13.1,13.1,11950,0
2017-09-21,13.25,13.48,13.25,13.45,4613,0
2017-09-22,13.4,13.5,12.85,13.5,8360,0
2017-09-25,13.25,13.9,13.25,13.4,8668,0
2017-09-26,13.55,13.75,13.25,13.65,6671,0
2017-09-27,13.65,14,13.4,13.875,22752,0
2017-09-28,13.75,13.8,13.45,13.6,14017,0
2017-09-29,13.65,13.85,13.6,13.6,17030,0
2017-10-02,13.75,13.85,13.6,13.85,11512,0
2017-10-03,13.9,13.9,13.45,13.6,15425,0
2017-10-04,13.6,13.7,13.45,13.55,4414,0
2017-10-05,13.65,13.65,13.45,13.5,2822,0
2017-10-06,13.4,13.8,13.4,13.65,6440,0
2017-10-09,13.75,13.75,13.55,13.55,3257,0
2017-10-10,13.7,13.9,13.65,13.9,6347,0
2017-10-11,13.7,14,13.7,13.9,7324,0
2017-10-12,13.9,14,13.55,13.7,9519,0
2017-10-13,13.75,13.85,13.65,13.8,5656,0
2017-10-16,13.9,13.9,13.75,13.8,4021,0
2017-10-17,13.7,13.85,13.6,13.7,6760,0
2017-10-18,13.8,13.8,13.5,13.6,7474,0
2017-10-19,13.75,13.75,13.7,13.7,2337,0
2017-10-20,13.85,13.85,13.555,13.8,7972,0
2017-10-23,13.6,13.65,13.35,13.35,3202,0
2017-10-24,13.2,13.65,13.2,13.55,5872,0
2017-10-25,13.5,13.7,13.5,13.65,4166,0
2017-10-26,13.8,13.8,12.2,13.4,9987,0
2017-10-27,13.1817,13.225,11.65,12.8,24562,0
2017-10-30,12.95,12.95,12.2918,12.45,14930,0
2017-10-31,12.6,12.6,12.15,12.35,18580,0
2017-11-01,12.55,12.55,12.25,12.3,6039,0
2017-11-02,13.1,13.45,12.2,12.5,18008,0
2017-11-03,12.5,12.85,11.95,12.85,22632,0
2017-11-06,12.75,12.9,12.75,12.85,4372,0
2017-11-07,12.75,12.9542,12.4712,12.8,11591,0
2017-11-08,12.7,12.95,12.7,12.95,14023,0
2017-11-09,12.85,13,12.85,12.95,6111,0
2017-11-10,13.05,13.1,12.95,12.95,3143,0
