Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.6043,3.6043,3.6043,3.6043,14227,0
2005-02-28,3.7127,3.7127,3.6818,3.6818,6465,0
2005-03-02,3.7188,3.7282,3.7188,3.7282,10345,0
2005-03-03,3.7358,3.7358,3.7203,3.7203,1936,0
2005-03-04,3.7219,3.7282,3.7127,3.7282,4530,0
2005-03-07,3.7435,3.7435,3.7435,3.7435,649,0
2005-03-08,3.8676,3.8827,3.8676,3.8676,5174,0
2005-03-09,3.8907,3.8907,3.8595,3.8676,9049,0
2005-03-10,3.7747,3.782,3.7747,3.782,1936,0
2005-03-11,3.79,3.79,3.7666,3.7666,6465,0
2005-03-14,3.7666,3.7853,3.7666,3.7853,4530,0
2005-03-15,3.7885,3.7885,3.7885,3.7885,3877,0
2005-03-17,3.821,3.821,3.8037,3.8086,6465,0
2005-03-18,3.821,3.8363,3.8178,3.8363,9698,0
2005-03-21,3.8427,3.8427,3.8242,3.841,6465,0
2005-03-22,3.7853,3.7853,3.7453,3.7453,34904,0
2005-03-23,3.5888,3.5888,3.5734,3.5734,2584,0
2005-03-24,3.5935,3.6043,3.5935,3.6043,7108,0
2005-03-28,3.5888,3.5888,3.5888,3.5888,1291,0
2005-03-29,3.5424,3.5424,3.5116,3.5116,10345,0
2005-03-30,3.5163,3.5163,3.496,3.496,3237,0
2005-03-31,3.5579,3.5643,3.5579,3.5643,5812,0
2005-04-01,3.5579,3.5643,3.5131,3.5131,6465,0
2005-04-04,3.4728,3.4745,3.4728,3.4745,3877,0
2005-04-05,3.5038,3.5116,3.5038,3.5116,1936,0
2005-04-06,3.5223,3.5223,3.5223,3.5223,2584,0
2005-04-07,3.5345,3.5345,3.5038,3.5192,3237,0
2005-04-08,3.5579,3.5579,3.5579,3.5579,1291,0
2005-04-11,3.5811,3.5811,3.5655,3.5655,3237,0
2005-04-12,3.5424,3.5685,3.5269,3.5685,12926,0
2005-04-13,3.6198,3.6355,3.6198,3.6355,13573,0
2005-04-14,3.6355,3.6355,3.5595,3.5595,16153,0
2005-04-15,3.4807,3.5068,3.4807,3.4944,21330,0
2005-04-18,3.4032,3.4497,3.4032,3.4497,3237,0
2005-04-19,3.448,3.448,3.4264,3.4264,4530,0
2005-04-20,3.4497,3.4497,3.4248,3.4248,6465,0
2005-04-21,3.4356,3.4356,3.4187,3.4187,5812,0
2005-04-22,3.4342,3.4342,3.4264,3.4264,5174,0
2005-04-25,3.4433,3.4712,3.4433,3.4712,5812,0
2005-04-26,3.4032,3.4187,3.4032,3.4187,6465,0
2005-04-27,3.4187,3.4187,3.4032,3.4063,2584,0
2005-04-28,3.3799,3.3799,3.3508,3.36,3237,0
2005-04-29,3.3678,3.3799,3.3678,3.3799,2584,0
2005-05-02,3.3876,3.3876,3.3799,3.3799,6465,0
2005-05-03,3.3412,3.3412,3.3319,3.3319,1291,0
2005-05-04,3.3494,3.3876,3.3494,3.3876,3237,0
2005-05-05,3.5038,3.5038,3.5007,3.5007,2584,0
2005-05-06,3.5116,3.5116,3.5116,3.5116,1291,0
2005-05-09,3.5116,3.5269,3.5116,3.5269,1936,0
2005-05-10,3.496,3.496,3.4822,3.4822,1936,0
2005-05-11,3.5038,3.5163,3.5038,3.5163,1291,0
2005-05-12,3.5424,3.5424,3.5408,3.5408,1291,0
2005-05-13,3.5611,3.5734,3.5611,3.5655,2584,0
2005-05-16,3.7282,3.7515,3.7267,3.7515,9049,0
2005-05-18,3.6971,3.7203,3.6971,3.7203,5812,0
2005-05-19,3.7435,3.7559,3.7435,3.7559,1291,0
2005-05-20,3.7327,3.7327,3.725,3.7282,4530,0
2005-05-23,3.7435,3.79,3.7435,3.79,9049,0
2005-05-24,3.8982,3.9212,3.8982,3.9212,15524,0
2005-05-25,3.9139,3.9139,3.8936,3.8936,3237,0
2005-05-31,3.9321,3.9523,3.9321,3.9523,3877,0
2005-06-01,3.9832,3.9832,3.9832,3.9832,649,0
2005-06-02,4.0298,4.0621,4.0298,4.0621,9049,0
2005-06-03,4.0528,4.0683,4.0298,4.0683,5812,0
2005-06-06,4.0066,4.0376,4.0066,4.0376,5174,0
2005-06-07,4.1041,4.1242,4.0915,4.0915,12282,0
2005-06-08,4.1689,4.1689,4.1582,4.1582,7108,0
2005-06-09,4.1689,4.177,4.1689,4.177,1936,0
2005-06-10,4.1458,4.1458,4.1458,4.1458,1291,0
2005-06-13,4.1536,4.1843,4.1536,4.1843,21330,0
2005-06-14,4.2,4.2232,4.2,4.2169,7752,0
2005-06-15,4.3621,4.4243,4.3576,4.3979,36850,0
2005-06-16,4.455,4.4862,4.449,4.449,9698,0
2005-06-17,4.5155,4.6408,4.5155,4.6408,93096,0
2005-06-20,4.5791,4.5791,4.5356,4.5402,30390,0
2005-06-21,4.548,4.5866,4.5402,4.5402,10989,0
2005-06-22,4.5325,4.5325,4.4937,4.5247,29731,0
2005-06-23,4.5016,4.5077,4.4937,4.5016,69814,0
2005-06-24,4.4008,4.4008,4.3809,4.3917,17454,0
2005-06-27,4.353,4.4086,4.353,4.3994,22623,0
2005-06-28,4.3439,4.3452,4.3375,4.3452,8411,0
2005-06-29,4.376,4.3855,4.376,4.3855,3237,0
2005-06-30,4.455,4.5201,4.455,4.5016,12282,0
2005-07-01,4.4398,4.4398,4.3468,4.3468,30390,0
2005-07-05,4.3701,4.3701,4.3701,4.3701,3237,0
2005-07-06,4.4243,4.4365,4.4086,4.4086,7752,0
2005-07-07,4.3113,4.3113,4.2849,4.2849,10345,0
2005-07-08,4.3313,4.4086,4.3313,4.3546,13573,0
2005-07-11,4.5095,4.5095,4.5095,4.5095,2584,0
2005-07-12,4.5942,4.6176,4.585,4.585,31033,0
2005-07-13,4.6888,4.6953,4.661,4.6778,14871,0
2005-07-14,4.7166,4.7415,4.7166,4.7415,9049,0
2005-07-15,4.6485,4.6562,4.6408,4.6408,6465,0
2005-07-18,4.6794,4.7149,4.6794,4.7149,9049,0
2005-07-19,4.8496,4.9099,4.8496,4.8886,7752,0
2005-07-20,5.0661,5.187,5.0661,5.1048,29094,0
2005-07-21,5.1048,5.221,5.1048,5.221,10345,0
2005-07-22,5.221,5.2982,5.221,5.2845,16806,0
2005-07-25,5.2517,5.337,5.2517,5.3122,23914,0
2005-07-26,5.2982,5.3139,5.2596,5.2812,33613,0
2005-07-27,5.2812,5.2982,5.2363,5.2363,9049,0
2005-07-28,5.1978,5.199,5.1437,5.1466,21330,0
2005-07-29,5.1822,5.1822,5.159,5.159,3877,0
2005-08-01,5.1652,5.1652,5.1652,5.1652,1291,0
2005-08-02,5.2751,5.2982,5.2285,5.2982,8411,0
2005-08-03,5.3755,5.4219,5.3755,5.4219,5174,0
2005-08-04,5.3771,5.3894,5.3771,5.3787,7752,0
2005-08-05,5.3894,5.3894,5.3834,5.3894,52365,0
2005-08-08,5.3523,5.3523,5.2982,5.3,20039,0
2005-08-09,5.213,5.2179,5.159,5.1897,16806,0
2005-08-10,5.3183,5.3183,5.2845,5.2845,3237,0
2005-08-11,5.3523,5.3678,5.3059,5.3291,9049,0
2005-08-12,5.4219,5.5225,5.4219,5.4932,18747,0
2005-08-15,5.4142,5.4514,5.3601,5.3958,21980,0
2005-08-16,5.4452,5.4914,5.3987,5.4545,15524,0
2005-08-18,5.337,5.337,5.2982,5.2982,9698,0
2005-08-19,5.337,5.337,5.2796,5.2796,5174,0
2005-08-22,5.337,5.337,5.2827,5.2827,9049,0
2005-08-23,5.2596,5.2827,5.221,5.2827,14227,0
2005-08-24,4.9501,4.9888,4.9037,4.9284,50413,0
2005-08-25,5.0183,5.043,4.9812,4.9812,3877,0
2005-08-26,4.9284,4.9284,4.9116,4.9254,4530,0
2005-08-29,4.8187,4.8187,4.7799,4.7799,12282,0
2005-08-30,4.8124,4.8913,4.8124,4.8651,5812,0
2005-08-31,5.0277,5.1251,5.0277,5.1251,51067,0
2005-09-01,5.3291,5.4914,5.2982,5.3725,95673,0
2005-09-02,5.2982,5.3183,5.2517,5.3183,18747,0
2005-09-06,5.357,5.4142,5.357,5.4114,51067,0
2005-09-07,5.5303,5.6246,5.5303,5.6075,55592,0
2005-09-08,5.5147,5.5147,5.4142,5.4531,40082,0
2005-09-09,5.3755,5.3865,5.3259,5.3523,30390,0
2005-09-12,5.4299,5.5674,5.4299,5.4604,87274,0
2005-09-13,5.4604,5.4604,5.4142,5.4142,9698,0
2005-09-14,5.4514,5.5069,5.4514,5.5069,34261,0
2005-09-15,5.4485,5.4485,5.4066,5.4097,20039,0
2005-09-16,5.5069,5.5069,5.3678,5.3678,20682,0
2005-09-19,5.3444,5.3678,5.3385,5.3385,16153,0
2005-09-20,5.4265,5.4265,5.3911,5.4066,21980,0
2005-09-21,5.3694,5.4142,5.3694,5.3911,49127,0
2005-09-22,5.3834,5.3911,5.3601,5.3911,19396,0
2005-09-23,5.3911,5.4158,5.3911,5.4081,18747,0
2005-09-26,5.4081,5.4282,5.4081,5.4282,7752,0
2005-09-27,5.4761,5.5069,5.4452,5.4592,5174,0
2005-09-28,5.4761,5.5164,5.4604,5.4604,23266,0
2005-09-29,5.4531,5.4761,5.4531,5.4761,7108,0
2005-09-30,5.3139,5.3152,5.2827,5.3104,32980,0
2005-10-03,5.2596,5.2596,5.221,5.221,49127,0
2005-10-04,5.337,5.3834,5.2906,5.3385,9698,0
2005-10-05,5.1357,5.1375,5.1126,5.114,11638,0
2005-10-06,4.9191,4.9408,4.7923,4.7923,41380,0
2005-10-07,4.8729,4.9208,4.8729,4.9191,16153,0
2005-10-10,4.958,4.9872,4.958,4.9703,47850,0
2005-10-11,4.9005,4.9005,4.8262,4.8804,25222,0
2005-10-12,4.8804,4.8804,4.842,4.8635,16153,0
2005-10-13,4.6408,4.6794,4.6408,4.6794,84031,0
2005-10-14,4.5791,4.6023,4.5791,4.5942,7752,0
2005-10-17,4.5791,4.6408,4.5791,4.6023,10345,0
2005-10-18,4.7955,4.8327,4.7429,4.8108,22623,0
2005-10-19,4.7336,4.7568,4.6872,4.6872,7752,0
2005-10-20,4.7183,4.7568,4.7183,4.7568,7108,0
2005-10-21,4.7336,4.7644,4.7336,4.7489,12926,0
2005-10-24,4.6408,4.7166,4.5942,4.6953,31033,0
2005-10-25,4.6176,4.6717,4.6023,4.6545,20682,0
2005-10-26,4.803,4.8262,4.7847,4.7875,28439,0
2005-10-27,4.9191,4.9658,4.9191,4.9284,11638,0
2005-10-28,4.8017,4.8017,4.7056,4.7985,36850,0
2005-10-31,4.9501,5.0197,4.9501,4.9812,10345,0
2005-11-01,4.9208,4.9812,4.9208,4.9812,5174,0
2005-11-02,4.9888,5.0661,4.9797,5.0661,36850,0
2005-11-03,4.9191,4.9501,4.9191,4.9191,82100,0
2005-11-04,4.8108,4.8108,4.7183,4.7489,20682,0
2005-11-07,4.9888,4.9888,4.9501,4.9501,34904,0
2005-11-08,4.9733,4.9733,4.9116,4.9501,26514,0
2005-11-09,4.8406,4.8729,4.8406,4.8729,7752,0
2005-11-10,4.7183,4.7183,4.6176,4.6794,10989,0
2005-11-11,4.6794,4.6794,4.6717,4.6717,1936,0
2005-11-14,4.803,4.8342,4.7644,4.7644,32980,0
2005-11-15,4.7736,4.7736,4.7489,4.7535,12926,0
2005-11-16,4.8262,4.8681,4.8262,4.8388,14871,0
2005-11-17,4.9501,4.9888,4.8496,4.8839,34904,0
2005-11-18,5.0277,5.0277,4.9658,4.9951,11638,0
2005-11-21,5.0277,5.0277,4.9348,4.9518,21330,0
2005-11-22,4.842,4.8574,4.842,4.8574,4530,0
2005-11-23,4.9501,4.9501,4.9455,4.9455,3237,0
2005-11-25,4.8342,4.9176,4.8342,4.9037,13573,0
2005-11-28,4.7258,4.7723,4.6562,4.7723,20682,0
2005-11-29,4.7955,4.8142,4.7613,4.7799,12282,0
2005-11-30,4.7723,4.8187,4.7723,4.8187,1291,0
2005-12-01,5.0816,5.2271,5.0816,5.213,60121,0
2005-12-02,5.1437,5.1437,5.0816,5.1206,9698,0
2005-12-05,5.0661,5.0879,5.0661,5.0879,5174,0
2005-12-06,5.1126,5.1251,5.1048,5.114,6465,0
2005-12-07,5.0739,5.0739,5.0582,5.0739,7752,0
2005-12-08,5.012,5.012,4.9037,4.9421,42017,0
2005-12-09,5.0277,5.0508,4.9888,5.0352,21330,0
2005-12-12,4.9965,4.9981,4.9965,4.9965,3237,0
2005-12-13,4.958,4.9888,4.958,4.9658,21980,0
2005-12-14,4.9672,5.0539,4.9672,5.0384,4530,0
2005-12-15,4.9779,5.012,4.9658,4.9658,12282,0
2005-12-16,4.9501,4.9888,4.9501,4.9888,3237,0
2005-12-19,4.9348,4.9658,4.9191,4.9268,3877,0
2005-12-20,4.9268,4.9888,4.9037,4.9843,16153,0
2005-12-21,5.1206,5.1574,5.1206,5.1206,11638,0
2005-12-22,5.0971,5.1048,5.0582,5.0582,11638,0
2005-12-23,5.0694,5.0739,5.043,5.043,7108,0
2005-12-27,5.0816,5.0816,5.0197,5.0277,10345,0
2005-12-28,5.0661,5.1048,5.0352,5.0508,11638,0
2005-12-29,5.0739,5.0739,5.0523,5.0739,13573,0
2005-12-30,5.043,5.043,4.9888,5.023,15524,0
2006-01-03,5.0445,5.1048,4.9812,5.08,79517,0
2006-01-04,5.08,5.1729,5.0739,5.1729,17454,0
2006-01-05,5.1344,5.1512,5.1344,5.1512,7752,0
2006-01-06,5.1126,5.1512,5.1048,5.1206,12926,0
2006-01-09,5.0892,5.1961,5.0892,5.1822,25222,0
2006-01-10,5.221,5.2455,5.1667,5.1978,20039,0
2006-01-11,5.1978,5.1978,5.1574,5.1574,8411,0
2006-01-12,5.1357,5.1758,5.1206,5.1206,4530,0
2006-01-13,5.1745,5.1791,5.1375,5.1437,15524,0
2006-01-17,5.1499,5.1499,5.0816,5.1112,10989,0
2006-01-18,5.0352,5.0739,5.0138,5.0739,7752,0
2006-01-19,5.1048,5.1512,5.1048,5.1437,2584,0
2006-01-20,5.1357,5.1357,5.0557,5.0557,7108,0
2006-01-23,5.1357,5.1357,5.1064,5.1357,3237,0
2006-01-24,5.1437,5.1437,5.1437,5.1437,1291,0
2006-01-25,5.0661,5.091,5.0661,5.091,1936,0
2006-01-26,5.1667,5.1667,5.1357,5.1357,3877,0
2006-01-27,5.1822,5.2052,5.1822,5.1839,10989,0
2006-01-30,5.2223,5.2596,5.1897,5.1897,12926,0
2006-01-31,5.1978,5.1978,5.159,5.1684,9049,0
2006-02-01,5.1897,5.1978,5.1453,5.1978,7108,0
2006-02-02,5.159,5.1745,5.1389,5.1389,5174,0
2006-02-03,5.1437,5.1499,5.1265,5.1265,4530,0
2006-02-06,5.1048,5.1064,5.0557,5.0557,16806,0
2006-02-07,5.043,5.0645,5.0242,5.0242,8411,0
2006-02-08,4.9501,4.9501,4.9501,4.9501,7108,0
2006-02-09,4.8729,4.9116,4.8431,4.9116,7752,0
2006-02-10,4.7955,4.7969,4.7723,4.7723,12282,0
2006-02-13,4.7955,4.8187,4.7197,4.7723,18747,0
2006-02-14,4.8729,4.9268,4.8729,4.9268,4530,0
2006-02-15,4.9116,4.9455,4.8729,4.8868,23914,0
2006-02-17,4.8729,4.8886,4.8711,4.8711,12282,0
2006-02-21,4.7955,4.842,4.7955,4.842,11638,0
2006-02-22,4.8804,4.9812,4.8804,4.9395,16153,0
2006-02-23,4.9733,4.9733,4.9733,4.9733,7752,0
2006-02-24,4.9812,5.012,4.9501,4.9658,10989,0
2006-02-27,5.0045,5.043,5.0045,5.043,9698,0
2006-02-28,5.1048,5.159,5.0816,5.1437,16153,0
2006-03-01,5.1453,5.1453,5.1453,5.1453,1936,0
2006-03-02,5.1822,5.1822,5.159,5.1822,14227,0
2006-03-03,5.1667,5.1667,5.1064,5.1234,18747,0
2006-03-06,5.221,5.2442,5.1978,5.2442,1936,0
2006-03-07,5.1978,5.1978,5.1745,5.1745,12282,0
2006-03-08,5.3444,5.3444,5.3139,5.3291,44602,0
2006-03-09,5.3678,5.4142,5.3678,5.3911,7108,0
2006-03-10,5.2658,5.2733,5.2658,5.2733,6465,0
2006-03-13,5.3755,5.3755,5.3444,5.3444,3877,0
2006-03-14,5.3987,5.3987,5.3987,5.3987,1936,0
2006-03-15,5.4514,5.5056,5.4219,5.4604,23914,0
2006-03-16,5.4592,5.5056,5.4374,5.4374,5174,0
2006-03-17,5.4914,5.5041,5.4914,5.4962,2584,0
2006-03-20,5.2596,5.3045,5.1636,5.1758,133173,0
2006-03-21,5.1437,5.1437,5.119,5.119,9049,0
2006-03-22,5.1404,5.1404,5.1206,5.1206,80814,0
2006-03-23,5.0816,5.1126,5.0661,5.0892,7752,0
2006-03-24,5.1206,5.1437,5.1206,5.128,2584,0
2006-03-27,5.0508,5.0786,5.0277,5.0694,14871,0
2006-03-28,5.1048,5.1048,5.1048,5.1048,649,0
2006-03-29,5.221,5.2658,5.221,5.2658,3877,0
2006-03-30,5.3045,5.3213,5.3045,5.3059,1936,0
2006-03-31,5.2596,5.2596,5.2596,5.2596,1291,0
2006-04-03,5.213,5.3028,5.213,5.2442,36850,0
2006-04-04,5.1978,5.2052,5.1745,5.1852,9049,0
2006-04-05,5.2751,5.3028,5.213,5.2982,42672,0
2006-04-06,5.4219,5.4577,5.3894,5.3894,16806,0
2006-04-07,5.3755,5.3987,5.3755,5.3958,8411,0
2006-04-10,5.2982,5.3584,5.2982,5.3584,25861,0
2006-04-11,5.3911,5.4142,5.3911,5.4066,6465,0
2006-04-12,5.3755,5.4467,5.3755,5.4142,7752,0
2006-04-13,5.337,5.3508,5.323,5.323,5812,0
2006-04-17,5.3834,5.3834,5.3059,5.3291,20039,0
2006-04-18,5.4761,5.5551,5.4485,5.5551,26514,0
2006-04-19,5.6464,5.6928,5.6464,5.6555,23914,0
2006-04-20,5.4761,5.5041,5.4761,5.5041,6465,0
2006-04-21,5.4716,5.5069,5.4604,5.501,7108,0
2006-04-24,5.357,5.357,5.337,5.337,7752,0
2006-04-25,5.2827,5.337,5.2779,5.3139,18747,0
2006-04-26,5.4531,5.5069,5.4531,5.4899,9698,0
2006-04-27,5.4531,5.4899,5.4404,5.4899,10345,0
2006-04-28,5.5691,5.5691,5.5332,5.5332,1291,0
2006-05-01,5.5691,5.6075,5.5319,5.5378,7108,0
2006-05-02,5.3834,5.4437,5.3771,5.3771,23914,0
2006-05-03,5.4498,5.4744,5.4498,5.4744,4530,0
2006-05-04,5.3911,5.4437,5.3911,5.3987,3877,0
2006-05-05,5.4761,5.4899,5.4452,5.4452,12282,0
2006-05-08,5.4914,5.5412,5.4839,5.4839,4530,0
2006-05-09,5.5535,5.5844,5.5378,5.5844,13573,0
2006-05-10,5.6339,5.6835,5.6339,5.6616,3877,0
2006-05-11,5.5303,5.5319,5.5257,5.5257,6465,0
2006-05-12,5.4452,5.4531,5.4142,5.4142,3237,0
2006-05-15,5.043,5.0879,4.9812,4.9812,38136,0
2006-05-16,5.0352,5.063,4.9733,5.012,7752,0
2006-05-17,5.012,5.0197,4.842,4.842,38136,0
2006-05-18,4.8574,4.9268,4.8574,4.9268,11638,0
2006-05-19,4.9455,4.9455,4.9455,4.9455,649,0
2006-05-22,4.8681,4.9099,4.842,4.8804,23266,0
2006-05-23,4.9408,5.0197,4.9408,5.0197,17454,0
2006-05-24,4.9658,5.0059,4.8651,4.9348,25861,0
2006-05-25,5.0892,5.1206,5.0661,5.1206,3877,0
2006-05-26,5.0259,5.043,5.0259,5.043,4530,0
2006-05-30,4.9733,5.043,4.9566,5.0091,38136,0
2006-05-31,4.9611,4.9965,4.9191,4.9812,25222,0
2006-06-01,4.9191,4.9191,4.8372,4.8543,13573,0
2006-06-02,4.9363,4.9363,4.8729,4.9191,118301,0
2006-06-05,4.9348,4.9348,4.8959,4.9145,126069,0
2006-06-06,4.7244,4.7631,4.6037,4.6408,45250,0
2006-06-07,4.6023,4.6471,4.6023,4.6471,4530,0
2006-06-08,4.5432,4.5432,4.4955,4.5325,18098,0
2006-06-09,4.6361,4.6534,4.5942,4.6191,19396,0
2006-06-12,4.6208,4.6208,4.4862,4.5325,7752,0
2006-06-13,4.2958,4.3685,4.2958,4.3608,19396,0
2006-06-14,4.35,4.4752,4.3424,4.4613,27795,0
2006-06-15,4.5681,4.6255,4.5635,4.596,134454,0
2006-06-16,4.5791,4.5791,4.5464,4.5495,7108,0
2006-06-19,4.5791,4.5791,4.4688,4.4688,60121,0
2006-06-20,4.4025,4.4613,4.4025,4.455,3237,0
2006-06-21,4.3393,4.3855,4.2958,4.3608,12282,0
2006-06-22,4.3313,4.4056,4.2942,4.2942,2584,0
2006-06-23,4.2942,4.2942,4.293,4.2942,3237,0
2006-06-26,4.2539,4.2539,4.2232,4.2478,9698,0
2006-06-27,4.2232,4.2232,4.1875,4.1875,18098,0
2006-06-28,4.1162,4.1304,4.0066,4.07,68521,0
2006-06-29,4.1304,4.3004,4.1304,4.3004,54299,0
2006-06-30,4.3855,4.4398,4.3809,4.4119,26514,0
2006-07-03,4.4086,4.4086,4.316,4.3516,7752,0
2006-07-05,4.3297,4.3297,4.3297,4.3297,3877,0
2006-07-07,4.3669,4.4008,4.3669,4.4008,5174,0
2006-07-10,4.4398,4.4631,4.4398,4.4613,7752,0
2006-07-11,4.2895,4.3701,4.2665,4.3639,8411,0
2006-07-12,4.4008,4.4133,4.3855,4.3855,3237,0
2006-07-13,4.3236,4.3236,4.2308,4.2895,10989,0
2006-07-14,4.1147,4.1196,4.0563,4.1147,11638,0
2006-07-17,4.0609,4.0609,3.9832,4.0421,10989,0
2006-07-18,4.0066,4.0666,3.9447,4.0221,413081,0
2006-07-19,3.9292,4.0435,3.9292,4.0435,3237,0
2006-07-20,4.0298,4.0298,4.0298,4.0298,2584,0
2006-07-21,3.9755,3.9755,3.9523,3.9523,5812,0
2006-07-24,4.0036,4.07,4.0036,4.0621,40082,0
2006-07-25,4.141,4.141,4.0947,4.098,15524,0
2006-07-26,4.0609,4.0609,4.0452,4.0452,1291,0
2006-07-27,4.177,4.177,4.1689,4.1689,2584,0
2006-07-28,4.0933,4.0933,4.0915,4.0915,1936,0
2006-07-31,4.0915,4.1381,4.084,4.1381,6465,0
2006-08-01,4.0609,4.0653,4.0528,4.0653,2584,0
2006-08-02,4.0298,4.0545,4.0266,4.0545,9049,0
2006-08-03,4.0376,4.0435,4.0314,4.0435,5174,0
2006-08-04,4.0129,4.0129,4.0129,4.0129,6465,0
2006-08-07,3.9755,4.0097,3.9523,3.9772,14227,0
2006-08-08,4.0528,4.0653,4.0221,4.0221,21980,0
2006-08-09,3.9881,3.9957,3.9461,3.9461,9698,0
2006-08-10,3.8907,3.9571,3.8676,3.8688,89857,0
2006-08-11,3.8534,3.9012,3.8286,3.875,154508,0
2006-08-14,3.8442,3.8923,3.8442,3.8519,10989,0
2006-08-15,3.8676,3.8907,3.8676,3.8676,6465,0
2006-08-16,3.9045,3.9139,3.9045,3.9139,6465,0
2006-08-17,3.9431,3.9708,3.9139,3.9139,6465,0
2006-08-18,4.0157,4.0221,3.9726,3.9925,109896,0
2006-08-21,4.0609,4.0609,3.9911,4.0435,43958,0
2006-08-22,4.0528,4.1257,4.0528,4.1147,14871,0
2006-08-23,4.1317,4.1349,4.0563,4.0621,54952,0
2006-08-24,3.8733,3.9321,3.8733,3.9321,12282,0
2006-08-25,3.9461,3.9523,3.8907,3.9045,22623,0
2006-08-28,3.9678,3.9847,3.9678,3.9847,3877,0
2006-08-29,3.96,3.9618,3.96,3.9618,14871,0
2006-08-30,3.9755,3.9832,3.9523,3.9678,9049,0
2006-08-31,3.9678,3.9832,3.9431,3.9618,22623,0
2006-09-01,3.9786,3.9786,3.9262,3.9618,13573,0
2006-09-05,4.1273,4.2016,4.1273,4.1968,34261,0
2006-09-06,4.0683,4.0683,3.9971,4.0249,128636,0
2006-09-07,4.0221,4.0221,4.0036,4.0221,51067,0
2006-09-08,3.9447,3.9571,3.9212,3.9212,39434,0
2006-09-11,3.8827,3.8907,3.821,3.8813,67868,0
2006-09-12,3.7515,3.8502,3.7435,3.8486,155136,0
2006-09-13,3.8827,3.9139,3.878,3.9139,14227,0
2006-09-14,3.8982,3.8982,3.875,3.875,3877,0
2006-09-15,3.9493,3.9493,3.9246,3.9447,8411,0
2006-09-18,3.9755,3.9957,3.9553,3.9911,8411,0
2006-09-19,4.0221,4.0609,4.0221,4.0609,16806,0
2006-09-20,4.1613,4.1613,4.11,4.1613,35542,0
2006-09-21,4.177,4.2215,4.1675,4.1968,23914,0
2006-09-22,4.1363,4.1827,4.1363,4.1827,43311,0
2006-09-25,4.177,4.177,4.1458,4.1706,8411,0
2006-09-26,4.2,4.2539,4.2,4.2539,25222,0
2006-09-27,4.2539,4.316,4.2539,4.3129,59467,0
2006-09-28,4.2555,4.2849,4.2555,4.2756,25861,0
2006-09-29,4.3143,4.3269,4.305,4.3068,9049,0
2006-10-02,4.3639,4.3917,4.3482,4.3776,5174,0
2006-10-03,4.3034,4.3034,4.2555,4.2555,35542,0
2006-10-04,4.2433,4.2616,4.2092,4.2496,19396,0
2006-10-05,4.2616,4.3297,4.2616,4.316,6465,0
2006-10-06,4.206,4.206,4.1735,4.1875,7752,0
2006-10-09,4.2153,4.2463,4.2153,4.2153,4530,0
2006-10-10,4.316,4.3468,4.316,4.3408,12282,0
2006-10-11,4.4862,4.5247,4.4782,4.4907,32326,0
2006-10-12,4.5601,4.6392,4.5601,4.627,16806,0
2006-10-13,4.5448,4.5601,4.5448,4.5601,9049,0
2006-10-16,4.4705,4.5402,4.4705,4.5402,9049,0
2006-10-17,4.5372,4.5617,4.5247,4.5617,19396,0
2006-10-18,4.6067,4.6208,4.596,4.6208,7108,0
2006-10-19,4.6345,4.7104,4.6345,4.6935,16806,0
2006-10-20,4.6562,4.6671,4.6255,4.6671,10345,0
2006-10-23,4.6872,4.6872,4.6639,4.6639,1291,0
2006-10-24,4.5048,4.5168,4.4723,4.5168,15524,0
2006-10-25,4.316,4.3516,4.3083,4.3516,22623,0
2006-10-26,4.3855,4.4149,4.3855,4.4149,27795,0
2006-10-27,4.5247,4.7955,4.5234,4.6408,187466,0
2006-10-30,4.6953,4.7027,4.6562,4.7027,25222,0
2006-10-31,4.7042,4.7197,4.7042,4.7197,1936,0
2006-11-01,4.8187,4.8187,4.7799,4.7863,6465,0
2006-11-02,4.8651,4.9302,4.8651,4.8886,14227,0
2006-11-06,4.8868,4.9191,4.879,4.8942,12282,0
2006-11-07,4.9268,4.9487,4.9268,4.9268,42672,0
2006-11-08,4.8711,4.8711,4.7969,4.8262,32326,0
2006-11-09,4.7568,4.7816,4.7352,4.7723,47850,0
2006-11-10,4.6841,4.709,4.6764,4.6824,8411,0
2006-11-13,4.803,4.842,4.8017,4.842,38136,0
2006-11-14,4.9733,5.0661,4.9733,5.0661,49785,0
2006-11-15,5.1437,5.213,5.1437,5.1791,12282,0
2006-11-16,5.012,5.0786,5.012,5.0755,27795,0
2006-11-17,5.1048,5.1512,5.1048,5.1512,9049,0
2006-11-20,5.0183,5.023,4.9935,5.0074,39434,0
2006-11-21,4.9888,5.0352,4.9888,5.0352,3237,0
2006-11-22,4.9965,5.0214,4.9965,5.0149,11638,0
2006-11-24,5.0352,5.0352,5.0352,5.0352,649,0
2006-11-27,4.9658,4.9658,4.9116,4.9395,12926,0
2006-11-28,4.9005,4.9421,4.8977,4.9268,22623,0
2006-11-29,4.9998,5.091,4.9998,5.0816,15524,0
2006-11-30,5.0892,5.1437,5.0892,5.1437,10345,0
2006-12-01,5.0892,5.1003,5.0661,5.0924,15524,0
2006-12-04,5.0645,5.0957,5.0645,5.0661,6465,0
2006-12-05,5.1234,5.1234,5.1126,5.1126,1936,0
2006-12-06,5.1206,5.1699,5.1206,5.1528,10989,0
2006-12-07,5.1652,5.1932,5.1357,5.1357,5812,0
2006-12-08,5.043,5.0462,5.0045,5.0045,51067,0
2006-12-11,5.0816,5.1437,5.0816,5.1437,71748,0
2006-12-13,5.128,5.128,5.128,5.128,649,0
2006-12-14,5.4142,5.4142,5.3508,5.3987,45250,0
2006-12-15,5.4328,5.4328,5.4081,5.4114,14871,0
2006-12-18,5.3987,5.3987,5.3555,5.357,13573,0
2006-12-19,5.4793,5.5519,5.4793,5.5274,28439,0
2006-12-20,5.6045,5.6045,5.6045,5.6045,2584,0
2006-12-21,5.5551,5.5705,5.5225,5.5225,34904,0
2006-12-22,5.5719,5.5719,5.5551,5.5551,5812,0
2006-12-26,5.5084,5.5378,5.5069,5.5365,22623,0
2006-12-27,5.6464,5.6464,5.6464,5.6464,649,0
2006-12-28,5.8025,5.8322,5.7917,5.8089,13573,0
2006-12-29,5.8101,5.8599,5.7392,5.841,25222,0
2007-01-03,5.9247,5.9247,5.8922,5.8922,12282,0
2007-01-04,5.798,5.821,5.798,5.8148,10345,0
2007-01-05,5.7809,5.7809,5.7577,5.7715,4530,0
2007-01-08,6.022,6.022,5.9559,6.0174,17454,0
2007-01-09,5.931,5.931,5.8891,5.9063,9049,0
2007-01-10,5.7654,5.7809,5.7374,5.7809,5174,0
2007-01-11,5.8101,5.849,5.8101,5.8242,9049,0
2007-01-12,5.8645,5.883,5.8367,5.883,10989,0
2007-01-16,6.0174,6.0174,5.9881,5.9881,5812,0
2007-01-17,5.9633,6.0329,5.9633,6.0329,7752,0
2007-01-18,5.9714,5.9714,5.9232,5.951,3237,0
2007-01-19,5.883,5.9169,5.8784,5.9141,7752,0
2007-01-22,5.8859,5.8859,5.8473,5.8553,5174,0
2007-01-23,5.9047,5.9047,5.8891,5.8891,5812,0
2007-01-24,5.8645,5.8784,5.8379,5.8706,18098,0
2007-01-25,5.8322,5.8379,5.764,5.764,13573,0
2007-01-26,5.7392,5.7392,5.7005,5.7175,7752,0
2007-01-29,5.6525,5.6585,5.5643,5.5798,44602,0
2007-01-30,5.6152,5.6849,5.6152,5.6849,69814,0
2007-01-31,5.6928,5.7081,5.6928,5.7081,5174,0
2007-02-01,5.6726,5.6942,5.6726,5.6942,3877,0
2007-02-02,5.6942,5.6942,5.6616,5.6819,5174,0
2007-02-05,5.7698,5.8645,5.7698,5.8627,89203,0
2007-02-06,5.9559,5.9929,5.9559,5.9851,3877,0
2007-02-07,5.9016,5.9016,5.8645,5.8784,3877,0
2007-02-09,5.9586,6.0052,5.951,5.9866,26514,0
2007-02-12,5.962,5.962,5.9169,5.9169,12926,0
2007-02-13,6.0824,6.1351,6.0824,6.1351,8411,0
2007-02-15,6.1877,6.217,6.1334,6.217,29094,0
2007-02-16,6.1506,6.1506,6.016,6.0532,11638,0
2007-02-20,6.1415,6.1877,6.1212,6.1415,16153,0
2007-02-21,5.9714,6.4509,5.948,5.9866,7752,0
2007-02-22,5.948,5.948,5.8226,5.8334,24557,0
2007-02-23,5.9559,6.0021,5.9559,5.9866,10989,0
2007-02-26,6.0716,6.0778,6.0405,6.0487,7108,0
2007-02-27,5.8784,5.883,5.6726,5.7746,35542,0
2007-02-28,5.7994,5.8101,5.7253,5.8101,32980,0
2007-03-01,5.7032,5.7145,5.6324,5.7145,27148,0
2007-03-02,5.5781,5.5781,5.4638,5.4698,31033,0
2007-03-05,5.3987,5.4374,5.3462,5.3911,26514,0
2007-03-06,5.2658,5.3385,5.2626,5.289,5174,0
2007-03-07,5.5147,5.5225,5.5069,5.5225,6465,0
2007-03-08,5.5394,5.5519,5.5394,5.5394,3237,0
2007-03-09,5.5225,5.5225,5.4698,5.4839,1936,0
2007-03-12,5.4839,5.5519,5.4839,5.5519,5174,0
2007-03-13,5.3725,5.3865,5.3139,5.3139,14227,0
2007-03-14,5.21,5.2395,5.1557,5.2395,39434,0
2007-03-15,5.3092,5.337,5.3013,5.334,11638,0
2007-03-16,5.3429,5.3444,5.3277,5.3444,11638,0
2007-03-19,5.3707,5.4003,5.3584,5.382,13573,0
2007-03-20,5.187,5.2378,5.187,5.2378,12926,0
2007-03-21,5.1019,5.2179,5.06,5.2052,22623,0
2007-03-22,5.221,5.3,5.221,5.3,42672,0
2007-03-23,5.3213,5.3741,5.3213,5.3508,10345,0
2007-03-26,5.3694,5.3878,5.3694,5.3755,9698,0
2007-03-27,5.2751,5.2751,5.187,5.187,33613,0
2007-03-28,5.0986,5.0986,5.063,5.063,8411,0
2007-03-29,5.1344,5.1344,5.0582,5.06,18747,0
2007-03-30,5.2083,5.2316,5.207,5.2255,23914,0
2007-04-02,5.1852,5.2118,5.1852,5.2118,1936,0
2007-04-03,5.1545,5.1636,5.1512,5.1636,2584,0
2007-04-04,5.2596,5.2688,5.2596,5.2688,5812,0
2007-04-05,5.1961,5.2083,5.1961,5.2083,5174,0
2007-04-09,5.1946,5.2118,5.1946,5.2083,3877,0
2007-04-10,5.4886,5.5378,5.4854,5.5288,15524,0
2007-04-12,5.4374,5.4932,5.3987,5.4932,14227,0
2007-04-13,5.4265,5.4299,5.4034,5.4142,7108,0
2007-04-16,5.5303,5.5332,5.5257,5.5319,5174,0
2007-04-17,5.439,5.4698,5.4299,5.4467,15524,0
2007-04-19,5.979,6.0097,5.8937,6.0081,81446,0
2007-04-20,6.0545,6.0545,6.0405,6.0514,3877,0
2007-04-23,5.931,5.931,5.9169,5.9216,6465,0
2007-04-24,5.8553,5.8613,5.841,5.8613,9698,0
2007-04-25,5.9092,5.9665,5.9001,5.9465,8411,0
2007-04-26,5.9123,5.9123,5.8752,5.8922,22623,0
2007-04-27,5.8007,5.8986,5.8007,5.8986,103441,0
2007-04-30,5.7778,5.7778,5.6912,5.6972,36850,0
2007-05-01,5.6354,5.6385,5.5874,5.6291,13573,0
2007-05-02,5.6773,5.7282,5.6773,5.7235,4530,0
2007-05-03,5.6802,5.846,5.6802,5.7625,155794,0
2007-05-04,5.7778,5.7778,5.7392,5.7392,4530,0
2007-05-07,5.8627,5.9154,5.8627,5.9141,14871,0
2007-05-08,5.7698,5.798,5.7374,5.7778,21330,0
2007-05-09,5.9016,5.9016,5.8553,5.8784,3877,0
2007-05-10,6.0469,6.0559,5.931,5.931,32326,0
2007-05-11,5.8816,5.9185,5.8816,5.9141,9049,0
2007-05-14,5.9338,5.9338,5.9169,5.9169,6465,0
2007-05-15,5.8273,5.8752,5.8273,5.8645,21330,0
2007-05-16,5.7392,5.7529,5.674,5.6912,38790,0
2007-05-17,5.7235,5.7299,5.7235,5.7299,15524,0
2007-05-18,5.7313,5.7313,5.7313,5.7313,3237,0
2007-05-21,5.7406,5.7932,5.7406,5.7932,7752,0
2007-05-22,5.6152,5.6894,5.6152,5.6616,13573,0
2007-05-23,5.6616,5.6616,5.5705,5.6122,43958,0
2007-05-24,5.5858,5.5953,5.4914,5.5069,20682,0
2007-05-25,5.6849,5.6849,5.6307,5.6694,7752,0
2007-05-29,6.0716,6.0716,5.9572,5.9572,31033,0
2007-05-30,5.8442,5.9154,5.8442,5.9154,1291,0
2007-05-31,5.9714,5.9851,5.9417,5.9527,5812,0
2007-06-01,5.9851,5.9851,5.9833,5.9851,2584,0
2007-06-04,6.0487,6.0716,6.0191,6.0499,25861,0
2007-06-05,6.0559,6.0716,6.0559,6.0609,7108,0
2007-06-06,6.1584,6.1584,6.0839,6.1258,5174,0
2007-06-07,6.1877,6.2649,6.1134,6.1877,24557,0
2007-06-08,6.0487,6.0981,6.0487,6.0981,2584,0
2007-06-11,6.0021,6.0469,6.0021,6.0174,3877,0
2007-06-12,5.8627,5.9216,5.835,5.8891,23914,0
2007-06-13,5.9154,5.9851,5.8784,5.8784,49785,0
2007-06-14,5.9169,5.9833,5.9169,5.9833,3237,0
2007-06-15,6.0532,6.0532,6.0532,6.0532,1291,0
2007-06-18,6.1925,6.2078,6.1489,6.1937,76927,0
2007-06-19,6.0716,6.1212,6.0639,6.1119,9049,0
2007-06-20,6.0487,6.0559,6.0097,6.0097,9049,0
2007-06-21,5.9559,5.9775,5.94,5.9435,20682,0
2007-06-22,5.9559,5.9559,5.9092,5.9092,5174,0
2007-06-25,5.8937,5.8937,5.8784,5.8784,1936,0
2007-06-26,5.8473,5.8599,5.7313,5.764,16153,0
2007-06-27,5.589,5.592,5.5535,5.5844,70462,0
2007-06-28,5.7235,5.7313,5.6942,5.6942,3877,0
2007-07-02,5.8041,5.8674,5.8041,5.8674,4530,0
2007-07-03,5.8859,5.8859,5.8859,5.8859,649,0
2007-07-05,5.9991,5.9991,5.9417,5.9803,13573,0
2007-07-06,6.0329,6.1258,6.0329,6.0577,22623,0
2007-07-09,6.0453,6.0453,6.0453,6.0453,1291,0
2007-07-10,6.0624,6.0624,6.0021,6.0021,5174,0
2007-07-11,5.9897,6.0375,5.9696,6.0375,15524,0
2007-07-12,5.9897,6.0824,5.9232,6.0824,16806,0
2007-07-13,5.9603,5.9603,5.9247,5.9247,19396,0
2007-07-16,6.0347,6.0545,6.0347,6.0532,2584,0
2007-07-17,6.0405,6.0514,5.9913,6.0312,19396,0
2007-07-18,5.9386,5.9633,5.9154,5.9262,22623,0
2007-07-19,6.0545,6.0935,6.0545,6.0593,19396,0
2007-07-20,6.0283,6.0283,5.9541,5.9649,18098,0
2007-07-23,5.951,5.951,5.9247,5.9247,9698,0
2007-07-24,5.8566,5.8581,5.7437,5.7654,647732,0
2007-07-25,5.6616,5.6616,5.6324,5.6432,5174,0
2007-07-26,5.4142,5.4313,5.2517,5.317,29731,0
2007-07-27,5.1437,5.1528,5.0368,5.043,74333,0
2007-07-30,5.0165,5.0847,4.9501,5.0816,55592,0
2007-07-31,5.0582,5.0616,4.9348,4.9455,29731,0
2007-08-01,4.7955,4.8017,4.7383,4.7863,9698,0
2007-08-02,4.8681,4.9254,4.8574,4.9254,25222,0
2007-08-03,4.8774,4.8774,4.783,4.791,14227,0
2007-08-06,4.783,4.8294,4.783,4.8279,14871,0
2007-08-07,4.8729,4.8804,4.8406,4.8804,6465,0
2007-08-08,5.0322,5.1309,5.0322,5.1309,20682,0
2007-08-09,5.0059,5.0277,4.9284,4.9611,34904,0
2007-08-10,4.8406,4.9208,4.8233,4.8913,15524,0
2007-08-13,4.9348,4.9501,4.8899,4.8899,13573,0
2007-08-14,4.8262,4.8262,4.7723,4.7723,6465,0
2007-08-15,4.8431,4.9116,4.831,4.831,14871,0
2007-08-16,4.3563,4.3855,4.3004,4.3855,11638,0
2007-08-17,4.6023,4.7104,4.4891,4.5635,27148,0
2007-08-20,4.6794,4.791,4.6115,4.7336,21980,0
2007-08-21,4.63,4.6562,4.63,4.6562,8411,0
2007-08-22,4.7799,4.8559,4.7799,4.8342,12282,0
2007-08-23,4.9965,5.0523,4.9888,5.0307,26514,0
2007-08-24,4.9733,5.0724,4.9162,5.0724,55592,0
2007-08-27,5.1961,5.2779,5.1775,5.2502,16153,0
2007-08-28,5.0847,5.0847,4.9176,4.9176,26514,0
2007-08-29,4.9348,5.0508,4.9348,5.0508,11638,0
2007-08-30,4.8729,4.9733,4.8729,4.964,31676,0
2007-08-31,5.1158,5.1805,5.1158,5.1715,12926,0
2007-09-04,5.0755,5.1699,5.0755,5.1699,14227,0
2007-09-05,5.012,5.012,4.9797,4.9998,10345,0
2007-09-06,5.0277,5.0816,5.0277,5.0661,10345,0
2007-09-07,4.9408,4.9408,4.933,4.933,2584,0
2007-09-10,5.0059,5.0059,4.9191,4.9812,10345,0
2007-09-11,5.0197,5.0197,4.9951,4.9951,2584,0
2007-09-12,4.842,4.8774,4.8216,4.8696,10989,0
2007-09-13,4.8942,4.9224,4.8913,4.9224,6465,0
2007-09-14,4.842,4.9116,4.842,4.9116,8411,0
2007-09-17,4.8248,4.8388,4.7955,4.7955,12926,0
2007-09-18,4.783,4.9501,4.783,4.9302,14871,0
2007-09-19,4.9965,4.9965,4.9965,4.9965,649,0
2007-09-20,4.9191,4.9191,4.9023,4.9023,2584,0
2007-09-21,4.8635,4.8651,4.8342,4.8342,12282,0
2007-09-24,4.7985,4.7985,4.7398,4.7398,14871,0
2007-09-25,4.7736,4.7736,4.7336,4.7736,5812,0
2007-09-26,4.777,4.831,4.7135,4.8294,14871,0
2007-09-27,4.842,4.8929,4.842,4.8729,7108,0
2007-09-28,4.859,4.8886,4.851,4.8886,6465,0
2007-10-01,4.9856,5.1437,4.9856,5.128,28439,0
2007-10-02,5.063,5.0724,5.0322,5.0724,14227,0
2007-10-03,5.0557,5.0755,5.0277,5.0277,12926,0
2007-10-04,4.9469,4.9888,4.9363,4.9888,7752,0
2007-10-05,5.0293,5.0293,5.0293,5.0293,3237,0
2007-10-08,5.0567,5.0739,5.0567,5.0724,17454,0
2007-10-09,5.1512,5.1528,5.1512,5.1528,5812,0
2007-10-10,5.1745,5.1839,5.1404,5.1839,14227,0
2007-10-11,5.2581,5.3122,5.2164,5.221,30390,0
2007-10-12,5.1404,5.1404,5.1218,5.1309,3237,0
2007-10-15,5.0971,5.0971,4.9888,5.0293,26514,0
2007-10-16,4.9408,4.9408,4.8635,4.9268,81446,0
2007-10-17,4.9191,4.9191,4.8142,4.8651,20682,0
2007-10-18,4.8804,4.9099,4.8804,4.9037,7108,0
2007-10-19,4.9317,4.9534,4.8294,4.8294,14227,0
2007-10-22,4.7535,4.8262,4.7398,4.8262,58830,0
2007-10-23,4.9162,4.9421,4.8574,4.9084,26514,0
2007-10-24,4.8279,4.8759,4.7429,4.8759,40726,0
2007-10-25,4.8248,4.8248,4.7692,4.8172,18098,0
2007-10-26,4.7597,4.7662,4.7352,4.7429,11638,0
2007-10-29,4.7644,4.803,4.7644,4.803,23266,0
2007-10-30,4.783,4.8465,4.7708,4.8078,36202,0
2007-10-31,4.6808,4.7398,4.6314,4.7135,63359,0
2007-11-01,4.6639,4.6639,4.5744,4.5744,24557,0
2007-11-02,4.6208,4.6208,4.5448,4.5866,87274,0
2007-11-05,4.4631,4.5601,4.4631,4.5559,30390,0
2007-11-06,4.5559,4.6208,4.5526,4.582,7108,0
2007-11-07,4.4768,4.4907,4.376,4.376,17454,0
2007-11-08,4.5109,4.5543,4.435,4.5048,49127,0
2007-11-09,4.3313,4.3424,4.2895,4.3129,26514,0
2007-11-12,4.2649,4.2976,4.2016,4.2016,18098,0
2007-11-13,4.4257,4.4862,4.4086,4.4862,20039,0
2007-11-14,4.5495,4.6023,4.5,4.5,18747,0
2007-11-15,4.3933,4.3933,4.3408,4.3563,7108,0
2007-11-16,4.3563,4.4073,4.3176,4.3468,16153,0
2007-11-19,4.5635,4.5774,4.5201,4.5402,31033,0
2007-11-20,4.3639,4.3809,4.2539,4.3621,69175,0
2007-11-21,4.2539,4.2539,4.2075,4.2201,24557,0
2007-11-23,4.2075,4.2356,4.2075,4.2356,3877,0
2007-11-26,4.3701,4.3701,4.2496,4.293,62056,0
2007-11-27,4.2555,4.2788,4.1983,4.2788,27148,0
2007-11-28,3.8953,4.3113,3.8953,4.293,17774,0
2007-11-29,4.2232,4.2417,4.1827,4.2356,14227,0
2007-11-30,4.3313,4.3439,4.316,4.316,7108,0
2007-12-03,4.2633,4.2633,4.2032,4.2153,12926,0
2007-12-04,4.1147,4.1349,4.1147,4.1349,6465,0
2007-12-05,4.1395,4.1536,4.1317,4.141,7108,0
2007-12-06,4.2092,4.2865,4.2092,4.2555,16806,0
2007-12-07,4.3855,4.4025,4.3855,4.4008,4530,0
2007-12-10,4.3701,4.4257,4.3546,4.4056,18098,0
2007-12-11,4.5168,4.5543,4.3748,4.3933,64651,0
2007-12-12,4.4411,4.4536,4.3546,4.3546,27148,0
2007-12-13,4.3793,4.3793,4.3143,4.3608,29094,0
2007-12-14,4.3143,4.3269,4.2942,4.3269,6465,0
2007-12-17,4.2247,4.2247,4.1458,4.1458,17454,0
2007-12-18,4.2232,4.2773,4.1922,4.2291,34261,0
2007-12-19,4.2616,4.2744,4.2186,4.2463,15524,0
2007-12-20,4.3083,4.3546,4.3021,4.3113,11638,0
2007-12-21,4.5201,4.5511,4.4705,4.5372,9049,0
2007-12-24,4.4705,4.5543,4.4705,4.534,16153,0
2007-12-26,4.5663,4.5697,4.5279,4.5279,14227,0
2007-12-27,4.5,4.5,4.4584,4.4584,18098,0
2007-12-28,4.5263,4.5356,4.5,4.5139,13573,0
2007-12-31,4.3468,4.3917,4.3207,4.3563,14871,0
2008-01-02,4.3994,4.4056,4.3594,4.3594,8411,0
2008-01-03,4.3408,4.3748,4.3408,4.3546,27795,0
2008-01-04,4.3129,4.3129,4.1983,4.1983,14227,0
2008-01-07,4.1552,4.1552,4.1147,4.1196,9049,0
2008-01-08,4.1196,4.1196,4.0142,4.0142,67868,0
2008-01-09,4.0376,4.1381,4.0188,4.0778,102788,0
2008-01-10,3.9708,4.0574,3.9708,4.0528,38790,0
2008-01-11,3.9865,4.0097,3.9461,3.9646,18098,0
2008-01-14,4.0111,4.1056,4.0111,4.1056,30390,0
2008-01-15,4.1226,4.1363,4.0404,4.0404,57538,0
2008-01-16,3.9957,4.0142,3.906,3.906,16153,0
2008-01-17,4.0452,4.0452,3.9385,3.9385,20682,0
2008-01-18,3.9154,3.9154,3.8286,3.8302,15524,0
2008-01-22,3.5579,3.8286,3.5579,3.8286,41380,0
2008-01-23,3.7619,3.9586,3.7619,3.9586,66576,0
2008-01-24,4.0343,4.2511,4.0343,4.1536,50413,0
2008-01-25,3.9896,4.3482,3.9896,4.2756,10345,0
2008-01-28,4.2665,4.3994,4.2045,4.3994,56240,0
2008-01-29,4.3313,4.3424,4.3004,4.3375,9049,0
2008-01-30,4.3621,4.4442,4.35,4.4149,14227,0
2008-01-31,4.2291,4.3669,4.2291,4.3669,17454,0
2008-02-01,4.6329,4.709,4.6329,4.7042,20039,0
2008-02-04,4.709,4.7288,4.7027,4.723,51710,0
2008-02-05,4.6935,4.6935,4.6097,4.6097,20682,0
2008-02-06,4.3621,4.3621,4.316,4.316,9049,0
2008-02-07,4.4243,4.4243,4.1395,4.1722,6465,0
2008-02-08,4.1922,4.2451,4.1706,4.2232,8411,0
2008-02-11,4.1753,4.1937,4.1753,4.1937,12282,0
2008-02-12,4.2478,4.2696,4.2169,4.2169,9049,0
2008-02-13,4.177,4.177,4.1178,4.1658,18098,0
2008-02-14,4.293,4.3282,4.2169,4.2278,14871,0
2008-02-15,4.2539,4.2744,4.2247,4.2539,3237,0
2008-02-19,4.2895,4.3713,4.2895,4.3269,49785,0
2008-02-20,4.2232,4.2339,4.1363,4.2339,22623,0
2008-02-21,4.3004,4.3034,4.2201,4.2339,9049,0
2008-02-22,4.1722,4.1722,4.1087,4.1552,25861,0
2008-02-25,4.2324,4.353,4.2324,4.3516,25861,0
2008-02-26,4.3424,4.4845,4.3424,4.4845,12282,0
2008-02-27,4.4613,4.4922,4.4613,4.4922,14227,0
2008-02-28,4.5247,4.5559,4.5247,4.534,20039,0
2008-02-29,4.3468,4.3468,4.2603,4.2603,29094,0
2008-03-03,4.3516,4.3516,4.1317,4.1503,8411,0
2008-03-04,4.1458,4.1983,4.0933,4.1753,26514,0
2008-03-05,4.1875,4.1937,4.1349,4.1363,17454,0
2008-03-06,4.1813,4.1813,4.084,4.1041,12926,0
2008-03-07,4.0746,4.1304,4.0221,4.0714,34904,0
2008-03-10,3.9987,3.9987,3.8676,3.8721,22623,0
2008-03-11,4.0746,4.1007,4.0082,4.0933,55592,0
2008-03-12,4.177,4.2291,4.1629,4.1629,17454,0
2008-03-13,4.1443,4.2,4.1443,4.1722,4530,0
2008-03-14,4.2032,4.2756,4.1007,4.1629,27795,0
2008-03-17,4.0609,4.0609,3.9586,4.0204,31033,0
2008-03-18,4.1472,4.2153,4.1472,4.2153,39434,0
2008-03-19,4.189,4.1954,4.1273,4.1273,38790,0
2008-03-20,4.129,4.1596,4.129,4.1488,20682,0
2008-03-24,4.2,4.2032,4.177,4.2032,12926,0
2008-03-25,4.4862,4.4862,4.455,4.4862,7108,0
2008-03-26,4.4474,4.5168,4.4474,4.5095,14227,0
2008-03-27,4.5217,4.534,4.5217,4.5263,1936,0
2008-03-28,4.5247,4.5247,4.4226,4.4226,12926,0
2008-03-31,4.4503,4.4568,4.4503,4.4568,18098,0
2008-04-01,4.5559,4.5836,4.4768,4.5836,18098,0
2008-04-02,4.6655,4.7117,4.6545,4.7117,16153,0
2008-04-03,4.6872,4.7027,4.6733,4.7027,31676,0
2008-04-04,4.8078,4.8078,4.7336,4.7336,1291,0
2008-04-07,4.8233,4.8804,4.8233,4.8804,12282,0
2008-04-08,4.723,4.723,4.723,4.723,7752,0
2008-04-09,4.6082,4.6082,4.5325,4.5325,20682,0
2008-04-10,4.6208,4.6208,4.3903,4.4025,133173,0
2008-04-11,4.4056,4.4056,4.3253,4.3253,34261,0
2008-04-14,4.3253,4.3253,4.2727,4.2727,9049,0
2008-04-15,4.3083,4.3083,4.271,4.3021,18747,0
2008-04-16,4.3639,4.4891,4.3639,4.4862,18747,0
2008-04-17,4.4102,4.4179,4.4056,4.4179,3877,0
2008-04-18,4.3701,4.3903,4.3408,4.3776,10989,0
2008-04-21,4.4086,4.4398,4.4086,4.4365,7108,0
2008-04-22,4.4226,4.4226,4.376,4.376,2584,0
2008-04-23,4.4008,4.4008,4.4008,4.4008,649,0
2008-04-24,4.4008,4.4008,4.3393,4.3482,21330,0
2008-04-25,4.3979,4.3979,4.3669,4.384,18098,0
2008-04-28,4.3776,4.3776,4.3608,4.3608,8332,0
2008-04-29,4.2665,4.2849,4.2539,4.257,15356,0
2008-04-30,4.293,4.3701,4.293,4.3313,27795,0
2008-05-01,4.2539,4.2539,4.2075,4.2169,80845,0
2008-05-02,4.3313,4.384,4.3313,4.384,1313,0
2008-05-05,4.3563,4.3855,4.3563,4.3855,1936,0
2008-05-06,4.4008,4.4536,4.4008,4.4086,9801,0
2008-05-07,4.3656,4.3731,4.2539,4.2633,29182,0
2008-05-08,4.2603,4.2603,4.2291,4.2496,3237,0
2008-05-09,4.2186,4.2186,4.189,4.189,7631,0
2008-05-12,4.3297,4.3297,4.2417,4.3034,19913,0
2008-05-13,4.2539,4.2539,4.2016,4.2032,7423,0
2008-05-14,4.2324,4.293,4.2324,4.2665,19396,0
2008-05-15,4.2496,4.2773,4.2278,4.2603,20682,0
2008-05-16,4.3313,4.3313,4.293,4.3313,9154,0
2008-05-19,4.2478,4.4073,4.2478,4.3933,26603,0
2008-05-20,4.4243,4.4243,4.336,4.3408,15200,0
2008-05-21,4.4862,4.5139,4.4862,4.5139,9049,0
2008-05-22,4.2247,4.2247,4.1596,4.1613,20682,0
2008-05-23,4.0993,4.0993,4.0609,4.0795,9698,0
2008-05-27,4.0388,4.0591,4.0066,4.0157,10541,0
2008-05-28,4.0823,4.1658,4.0823,4.1658,22623,0
2008-05-29,4.0452,4.1226,4.0388,4.1226,17899,0
2008-05-30,4.0563,4.1025,4.0498,4.0528,12926,0
2008-06-02,4.084,4.084,4.0221,4.0574,49257,0
2008-06-03,4.0885,4.098,4.005,4.005,90532,0
2008-06-04,4.005,4.0097,3.9276,4.0066,43911,0
2008-06-05,4.0002,4.0298,3.9911,4.0236,18747,0
2008-06-06,3.9339,3.9339,3.8534,3.8534,31676,0
2008-06-09,3.827,3.8629,3.7933,3.7933,12391,0
2008-06-10,3.7188,3.821,3.7188,3.7978,29302,0
2008-06-11,3.7747,3.7747,3.7515,3.7515,12282,0
2008-06-12,3.7095,3.7267,3.6818,3.6818,11606,0
2008-06-13,3.7111,3.7529,3.7111,3.7515,7752,0
2008-06-16,3.7515,3.7712,3.7282,3.7482,18098,0
2008-06-17,3.5749,3.612,3.5718,3.5749,16153,0
2008-06-18,3.5579,3.5579,3.496,3.5424,12046,0
2008-06-19,3.4698,3.4773,3.4497,3.4667,34371,0
2008-06-20,3.4219,3.4511,3.4219,3.4374,26859,0
2008-06-23,3.4032,3.4032,3.3198,3.3567,7297,0
2008-06-24,3.2424,3.2826,3.2424,3.2593,40208,0
2008-06-25,3.3519,3.4156,3.3519,3.4156,10507,0
2008-06-26,3.2158,3.2378,3.1759,3.1759,13573,0
2008-06-27,3.2051,3.2331,3.2021,3.2315,12224,0
2008-06-30,3.1416,3.1775,3.117,3.117,21137,0
2008-07-01,3.0939,3.0939,3.0009,3.0319,17319,0
2008-07-02,3.1277,3.1311,3.0939,3.0939,5812,0
2008-07-03,3.0878,3.0893,3.0166,3.0259,101600,0
2008-07-07,3.0307,3.0491,2.9486,2.9716,26514,0
2008-07-08,3.0738,3.1325,3.0705,3.114,66413,0
2008-07-09,3.1046,3.1046,3.0009,3.0009,25222,0
2008-07-10,3.0259,3.0259,2.9638,2.9656,10989,0
2008-07-11,2.9949,3.0271,2.9531,3.0119,21980,0
2008-07-14,2.9854,2.9964,2.9296,2.9296,22832,0
2008-07-15,2.9128,2.9545,2.9128,2.9176,13573,0
2008-07-16,2.9239,3.0072,2.7999,2.925,173882,0
2008-07-17,3.1311,3.1681,3.1311,3.1542,11418,0
2008-07-18,3.1896,3.2084,3.1666,3.1775,30390,0
2008-07-21,3.2485,3.4791,3.2485,3.4606,19453,0
2008-07-22,3.3029,3.3029,3.2656,3.295,9698,0
2008-07-23,3.5052,3.5703,3.4759,3.5455,26184,0
2008-07-24,3.6739,3.6739,3.6244,3.6244,16153,0
2008-07-25,3.4852,3.5007,3.4374,3.4374,30705,0
2008-07-28,3.3892,3.3892,3.3678,3.3678,10345,0
2008-07-29,3.3319,3.3319,3.3244,3.3306,9698,0
2008-07-30,3.3458,3.3724,3.3458,3.3724,1291,0
2008-07-31,3.4497,3.4497,3.391,3.391,37498,0
2008-08-01,3.4264,3.4311,3.3319,3.3319,47766,0
2008-08-04,3.2732,3.3182,3.2732,3.2872,8411,0
2008-08-05,3.3662,3.4202,3.3567,3.4187,60027,0
2008-08-06,3.3662,3.3662,3.3306,3.3647,8924,0
2008-08-07,3.295,3.2981,3.2547,3.2638,15289,0
2008-08-08,3.2779,3.3261,3.261,3.3261,35140,0
2008-08-11,3.3029,3.3167,3.2826,3.2826,19040,0
2008-08-12,3.4032,3.4047,3.3585,3.3678,20039,0
2008-08-13,3.1927,3.2099,3.1865,3.196,22623,0
2008-08-14,3.1927,3.2158,3.1927,3.2099,9404,0
2008-08-15,3.2176,3.2176,3.2176,3.2176,649,0
2008-08-18,3.3519,3.3552,3.3167,3.3213,29731,0
2008-08-19,3.2287,3.2287,3.1263,3.1263,69040,0
2008-08-20,3.04,3.04,2.9656,2.9902,20039,0
2008-08-21,2.9296,2.9716,2.9296,2.9716,21980,0
2008-08-22,3.0086,3.0271,3.0086,3.0271,1291,0
2008-08-25,3.0723,3.0723,2.9747,2.9747,20682,0
2008-08-26,3.0662,3.1046,3.0413,3.0863,46977,0
2008-08-27,3.1078,3.1449,3.0816,3.1449,15524,0
2008-08-28,3.1974,3.2344,3.1974,3.2344,13108,0
2008-08-29,3.1713,3.1836,3.0631,3.0631,78496,0
2008-09-02,3.2005,3.2145,3.1741,3.1741,13261,0
2008-09-03,3.1853,3.1865,3.1648,3.1666,7752,0
2008-09-04,3.2344,3.2344,3.0878,3.1184,19396,0
2008-09-05,3.114,3.114,3.018,3.0939,32326,0
2008-09-08,3.3552,3.3552,3.2919,3.3446,12926,0
2008-09-09,3.1759,3.1759,3.0552,3.0552,20682,0
2008-09-10,3.0878,3.0878,3.0505,3.0505,4189,0
2008-09-11,2.9159,3.0104,2.8879,2.9933,32980,0
2008-09-12,3.1218,3.2193,3.1126,3.1821,94382,0
2008-09-15,3.1881,3.2158,3.117,3.1184,5174,0
2008-09-16,3.1449,3.2331,3.1218,3.2158,20682,0
2008-09-17,3.1416,3.1478,3.0366,3.0751,47850,0
2008-09-18,3.0056,3.0056,2.8727,2.9437,45250,0
2008-09-19,3.2485,3.3446,3.2485,3.3134,25290,0
2008-09-22,3.7127,3.7127,3.4852,3.6089,23266,0
2008-09-23,3.5579,3.7515,3.5579,3.6787,32326,0
2008-09-24,3.6089,3.6089,3.55,3.55,16153,0
2008-09-25,3.5811,3.6165,3.496,3.578,77957,0
2008-09-26,3.4374,3.5068,3.4233,3.4293,18747,0
2008-09-29,3.3273,3.3273,3.1944,3.1944,11638,0
2008-09-30,3.2287,3.2287,3.2287,3.2287,649,0
2008-10-02,3.3831,3.4852,3.1093,3.1154,59038,0
2008-10-03,3.018,3.0954,2.9872,2.9872,21980,0
2008-10-06,2.8172,2.8172,2.475,2.5897,9698,0
2008-10-07,2.7829,2.8727,2.6005,2.6005,109274,0
2008-10-08,2.404,2.5832,2.404,2.557,72408,0
2008-10-09,2.673,2.707,2.4225,2.4644,29731,0
2008-10-10,2.1657,2.2152,2.1038,2.1657,4530,0
2008-10-13,2.4179,2.5061,2.4179,2.4532,34553,0
2008-10-14,2.735,2.735,2.568,2.6266,15054,0
2008-10-15,2.5494,2.5494,2.3203,2.3203,13573,0
2008-10-16,2.359,2.5417,2.2833,2.5417,45250,0
2008-10-17,2.475,2.5601,2.3651,2.4985,27367,0
2008-10-20,2.5617,2.6297,2.5617,2.6297,7752,0
2008-10-21,2.4473,2.4597,2.3854,2.3854,11638,0
2008-10-22,2.3683,2.3683,2.3203,2.3295,6465,0
2008-10-23,2.2183,2.2276,2.1657,2.1657,8411,0
2008-10-24,2.475,2.475,2.0883,2.0883,27795,0
2008-10-27,1.9955,1.9955,1.9955,1.9955,1291,0
2008-10-28,2.1502,2.2973,2.1055,2.2973,20917,0
2008-10-29,2.314,2.3372,2.271,2.3372,11989,0
2008-10-30,2.254,2.3049,2.2428,2.3049,5194,0
2008-10-31,2.2833,2.2879,2.2309,2.2383,4101,0
2008-11-03,2.4737,2.4985,2.4673,2.4985,12926,0
2008-11-04,2.6964,2.7552,2.6653,2.7382,26247,0
2008-11-06,2.6019,2.6019,2.4812,2.4812,16476,0
2008-11-07,2.4518,2.4518,2.4518,2.4518,2584,0
2008-11-10,2.6667,2.6667,2.6052,2.6173,12663,0
2008-11-11,2.4737,2.5171,2.4242,2.5171,10989,0
2008-11-12,2.4131,2.4131,2.3359,2.3359,1291,0
2008-11-13,2.2244,2.3651,2.2061,2.3651,33852,0
2008-11-14,2.3669,2.3669,2.3049,2.3049,2584,0
2008-11-17,2.167,2.2523,2.167,2.1919,14871,0
2008-11-18,2.0883,2.0883,2.0883,2.0883,4660,0
2008-11-19,1.6892,1.7155,1.6553,1.6568,13793,0
2008-11-20,1.7403,1.7681,1.6474,1.6691,23914,0
2008-11-21,1.7973,1.8254,1.6506,1.8129,34213,0
2008-11-24,1.8827,1.9926,1.8827,1.9444,9049,0
2008-11-25,1.8485,1.8595,1.7897,1.8333,18747,0
2008-11-26,1.8007,1.855,1.728,1.847,92818,0
2008-11-28,1.8841,1.8996,1.8688,1.8996,8411,0
2008-12-01,1.8054,1.8159,1.8054,1.8054,4530,0
2008-12-02,1.776,1.7836,1.7622,1.7622,15524,0
2008-12-03,1.7852,1.8159,1.7465,1.8159,24557,0
2008-12-04,1.8919,2.0266,1.8919,1.898,54952,0
2008-12-05,1.986,2.0575,1.9584,2.0575,44732,0
2008-12-08,2.0974,2.2167,2.0974,2.2167,16153,0
2008-12-09,2.1811,2.1811,2.1038,2.1411,14871,0
2008-12-10,2.1948,2.1948,2.1875,2.1875,6465,0
2008-12-11,2.0946,2.1223,2.0621,2.0621,9049,0
2008-12-12,1.9444,1.9444,1.926,1.926,4530,0
2008-12-16,1.9908,2.073,1.986,2.073,6324,0
2008-12-17,2.1102,2.1163,2.0789,2.0837,10466,0
2008-12-18,2.3082,2.3082,2.0621,2.0669,24302,0
2008-12-19,2.2724,2.2724,2.203,2.203,21330,0
2008-12-22,2.1268,2.1893,2.1268,2.1827,42672,0
2008-12-23,2.1858,2.1984,2.0669,2.1827,49299,0
2008-12-26,2.2383,2.2446,2.2383,2.2446,1291,0
2008-12-29,2.2428,2.2508,2.2428,2.2508,5189,0
2008-12-30,2.3405,2.4659,2.3251,2.3514,32326,0
2008-12-31,2.4489,2.5523,2.4489,2.5275,29731,0
2009-01-02,2.4892,2.5541,2.4875,2.5541,113259,0
2009-01-05,2.4456,2.4828,2.4209,2.4828,49785,0
2009-01-06,2.5014,2.568,2.5014,2.568,12926,0
2009-01-07,2.4939,2.5043,2.4906,2.4906,8411,0
2009-01-08,2.4507,2.5136,2.4507,2.5136,33304,0
2009-01-09,2.5123,2.5123,2.4518,2.4518,1549,0
2009-01-12,2.4115,2.4115,2.3575,2.3575,7108,0
2009-01-15,2.2724,2.2724,2.2244,2.2244,5676,0
2009-01-20,2.1657,2.1657,2.0669,2.0669,10345,0
2009-01-21,2.138,2.167,2.138,2.167,33904,0
2009-01-22,2.0542,2.0542,2.0542,2.0542,3237,0
2009-01-23,1.9813,2.0344,1.974,2.0344,2584,0
2009-01-26,2.0528,2.0528,2.0311,2.0311,5174,0
2009-01-27,2.0669,2.0669,2.0669,2.0669,9049,0
2009-01-30,1.9351,1.9351,1.9229,1.9229,6465,0
2009-02-03,1.898,1.898,1.898,1.898,1936,0
2009-02-04,1.8379,1.8502,1.8129,1.8502,4530,0
2009-02-05,1.7403,1.7558,1.7325,1.7558,4530,0
2009-02-06,1.776,1.8144,1.776,1.8129,5812,0
2009-02-09,1.8579,1.8579,1.8579,1.8579,649,0
2009-02-10,1.8101,1.8101,1.7325,1.7371,14227,0
2009-02-11,1.6862,1.6862,1.6862,1.6862,4530,0
2009-02-12,1.7681,1.8269,1.7681,1.8269,9698,0
2009-02-17,1.6768,1.6768,1.6768,1.6768,649,0
2009-02-18,1.632,1.6335,1.6041,1.6041,13228,0
2009-02-19,1.6815,1.6815,1.635,1.635,2653,0
2009-02-20,1.4867,1.6026,1.4557,1.5609,42065,0
2009-02-23,1.5499,1.5499,1.5438,1.5438,1291,0
2009-02-24,1.6057,1.6057,1.5407,1.5903,3237,0
2009-02-25,1.635,1.635,1.6041,1.6041,4844,0
2009-02-27,1.6135,1.6135,1.5933,1.5933,2584,0
2009-03-03,1.547,1.547,1.4728,1.485,3877,0
2009-03-04,1.4664,1.485,1.4664,1.485,4660,0
2009-03-06,1.5392,1.5392,1.451,1.451,17329,0
2009-03-09,1.4789,1.5159,1.4789,1.5051,9698,0
2009-03-10,1.5577,1.5577,1.5577,1.5577,649,0
2009-03-11,1.7218,1.7308,1.6521,1.7308,25155,0
2009-03-12,1.7696,1.7776,1.7325,1.7776,10989,0
2009-03-13,1.946,1.9475,1.9367,1.9475,10948,0
2009-03-17,1.881,1.9118,1.8563,1.9118,3237,0
2009-03-19,2.2383,2.2663,2.073,2.2663,53661,0
2009-03-20,2.1893,2.1893,2.1893,2.1893,649,0
2009-03-23,2.1844,2.2428,2.1844,2.2428,6649,0
2009-03-24,2.2244,2.2244,2.2244,2.2244,10718,0
2009-03-27,2.1736,2.1736,2.1331,2.1331,9572,0
2009-03-30,2.158,2.2012,2.1022,2.2012,38178,0
2009-03-31,2.2356,2.2586,2.1948,2.1948,13317,0
2009-04-03,2.3947,2.4286,2.3947,2.4286,14227,0
2009-04-07,2.4316,2.4316,2.4085,2.4085,4294,0
2009-04-08,2.475,2.475,2.3993,2.3993,1291,0
2009-04-09,2.6469,2.6469,2.6469,2.6469,1291,0
2009-04-13,2.8124,2.8618,2.8124,2.8618,3877,0
2009-04-14,2.7766,2.7766,2.7041,2.707,7186,0
2009-04-15,2.6248,2.6421,2.557,2.6421,80233,0
2009-04-17,2.6824,2.6824,2.608,2.608,3877,0
2009-04-20,2.5601,2.5601,2.4923,2.4939,6465,0
2009-04-21,2.4334,2.435,2.4225,2.4225,23914,0
2009-04-23,2.3127,2.3635,2.3127,2.3359,23914,0
2009-04-24,2.3976,2.4225,2.3976,2.4225,3237,0
2009-04-27,2.3219,2.4163,2.3219,2.3836,58845,0
2009-04-28,2.3514,2.4163,2.3514,2.4148,27148,0
2009-04-29,2.4812,2.5106,2.4812,2.5106,2584,0
2009-04-30,2.5649,2.5649,2.5231,2.5231,10729,0
2009-05-04,2.5957,2.6716,2.5957,2.6716,7463,0
2009-05-05,2.7985,2.8602,2.7985,2.809,9049,0
2009-05-06,2.7999,2.9376,2.7999,2.9052,11638,0
2009-05-07,2.7844,2.7844,2.7163,2.7163,7752,0
2009-05-08,2.7985,2.8463,2.7784,2.8463,63835,0
2009-05-11,2.7426,2.7426,2.7426,2.7426,7108,0
2009-05-12,2.7565,2.7565,2.7565,2.7565,649,0
2009-05-13,2.6947,2.6947,2.6297,2.6314,1936,0
2009-05-14,2.5245,2.5245,2.5245,2.5245,66576,0
2009-05-15,2.5897,2.6203,2.5217,2.5217,15524,0
2009-05-20,2.6856,2.6917,2.6856,2.6917,3237,0
2009-05-21,2.5339,2.5339,2.4857,2.4857,5812,0
2009-05-22,2.5477,2.5477,2.5477,2.5477,3877,0
2009-05-26,2.5523,2.653,2.5523,2.653,1936,0
2009-05-27,2.693,2.7196,2.5925,2.6266,318704,0
2009-05-28,2.6297,2.6716,2.5941,2.5941,4221,0
2009-05-29,2.6314,2.6485,2.6314,2.6485,35542,0
2009-06-01,2.8618,2.8618,2.7736,2.7736,4016,0
2009-06-02,2.8076,2.8912,2.8076,2.8912,5812,0
2009-06-03,2.8775,2.8775,2.8324,2.8324,2584,0
2009-06-04,2.7441,2.7441,2.6824,2.6824,3877,0
2009-06-05,2.707,2.707,2.707,2.707,6465,0
2009-06-08,2.6146,2.7059,2.6146,2.7059,7108,0
2009-06-09,2.6342,2.6779,2.5912,2.6779,15311,0
2009-06-10,2.7196,2.7196,2.6437,2.6437,1291,0
2009-06-12,2.7196,2.7318,2.6469,2.6469,11163,0
2009-06-15,2.4781,2.4781,2.4781,2.4781,1936,0
2009-06-16,2.5866,2.6451,2.5386,2.5386,3107,0
2009-06-17,2.5541,2.5541,2.5061,2.5061,2777,0
2009-06-18,2.4766,2.4766,2.4225,2.4225,1936,0
2009-06-22,2.503,2.503,2.4968,2.503,2459,0
2009-06-23,2.5043,2.5043,2.5043,2.5043,649,0
2009-06-24,2.6066,2.6066,2.6066,2.6066,649,0
2009-06-25,2.5231,2.568,2.5231,2.568,2584,0
2009-06-26,2.6378,2.707,2.5897,2.5897,11685,0
2009-07-01,2.5897,2.5897,2.5897,2.5897,1291,0
2009-07-02,2.52,2.52,2.52,2.52,649,0
2009-07-06,2.4131,2.4131,2.4131,2.4131,649,0
2009-07-08,2.3465,2.3465,2.3465,2.3465,1936,0
2009-07-09,2.2586,2.2586,2.2428,2.2428,3877,0
2009-07-14,2.3155,2.3155,2.3155,2.3155,649,0
2009-07-16,2.5183,2.5308,2.4737,2.5308,8411,0
2009-07-17,2.5786,2.5786,2.4857,2.4857,12282,0
2009-07-20,2.6964,2.6964,2.6964,2.6964,1936,0
2009-07-21,2.8852,2.8852,2.8834,2.8834,5812,0
2009-07-22,2.9194,2.9194,2.9128,2.9128,2584,0
2009-07-23,2.973,3.1359,2.973,3.1325,11660,0
2009-07-24,3.1465,3.2315,3.1401,3.2315,26258,0
2009-07-27,3.2287,3.2298,3.1542,3.1542,5812,0
2009-07-28,3.2193,3.2687,3.2193,3.2687,7752,0
2009-07-29,3.2638,3.2638,3.1558,3.1558,16806,0
2009-08-03,3.2872,3.3753,3.2872,3.3753,4530,0
2009-08-04,3.3986,3.4095,3.3289,3.3289,14614,0
2009-08-05,3.2638,3.2638,3.2099,3.2344,4947,0
2009-08-06,3.2331,3.2331,3.2331,3.2331,649,0
2009-08-07,3.2485,3.2485,3.2485,3.2485,649,0
2009-08-10,3.2856,3.2856,3.2856,3.2856,3877,0
2009-08-11,3.2485,3.2795,3.2485,3.2485,118913,0
2009-08-12,3.2331,3.2485,3.1759,3.227,10989,0
2009-08-13,3.5362,3.6847,3.5116,3.5935,56716,0
2009-08-14,3.5904,3.5904,3.5579,3.5734,8411,0
2009-08-17,3.6107,3.8349,3.5764,3.7358,141170,0
2009-08-18,4.455,4.7183,4.4503,4.5912,1800024,0
2009-08-19,4.4167,4.5217,4.3313,4.4398,193282,0
2009-08-20,4.3375,4.4737,4.2696,4.4102,32608,0
2009-08-21,4.3034,4.3563,4.3021,4.3439,35542,0
2009-08-24,4.6408,4.7415,4.5791,4.6439,126169,0
2009-08-25,4.6953,4.7042,4.5402,4.5402,32703,0
2009-08-26,4.5559,4.5559,4.4427,4.4427,196250,0
2009-08-27,4.6408,4.7568,4.5791,4.7568,75034,0
2009-08-28,4.6408,4.6408,4.5543,4.5635,12926,0
2009-08-31,4.452,4.4631,4.3701,4.4631,30474,0
2009-09-01,4.4631,4.5681,4.4427,4.4427,64782,0
2009-09-02,4.3713,4.4442,4.3713,4.3713,12088,0
2009-09-03,4.4845,4.5448,4.4056,4.455,25150,0
2009-09-04,4.4427,4.5402,4.4427,4.5402,9049,0
2009-09-08,4.803,4.8559,4.7875,4.8201,32001,0
2009-09-09,4.8095,4.8095,4.8095,4.8095,2584,0
2009-09-10,4.8294,4.8868,4.8294,4.8868,2584,0
2009-09-11,4.9116,4.9395,4.8294,4.8356,14756,0
2009-09-14,4.6639,4.746,4.6639,4.7258,12282,0
2009-09-15,4.7183,4.7644,4.7183,4.7644,10896,0
2009-09-16,4.9071,4.9254,4.851,4.9254,5367,0
2009-09-17,4.8696,4.9084,4.8142,4.8525,7950,0
2009-09-18,4.8525,4.9501,4.8525,4.9487,30735,0
2009-09-21,4.8525,4.964,4.8525,4.9487,11397,0
2009-09-22,5.0384,5.1019,5.0384,5.1019,100199,0
2009-09-23,5.1206,5.1206,5.0293,5.0892,74490,0
2009-09-24,5.1327,5.1437,5.0739,5.1206,7752,0
2009-09-25,4.9951,5.1048,4.9624,4.9624,19913,0
2009-09-28,5.1206,5.2179,5.091,5.091,24557,0
2009-09-29,5.2502,5.2906,5.2285,5.2751,16905,0
2009-09-30,5.3104,5.337,5.2581,5.2626,19422,0
2009-10-01,5.1048,5.1048,4.958,5.0508,7752,0
2009-10-02,4.831,4.8696,4.7847,4.8696,5174,0
2009-10-05,4.8574,4.9903,4.8172,4.958,15524,0
2009-10-06,5.0971,5.2658,5.0971,5.2487,21158,0
2009-10-07,5.0772,5.1437,5.043,5.0582,41034,0
2009-10-08,5.213,5.3213,5.213,5.3059,14149,0
2009-10-09,5.3104,5.3678,5.3028,5.3139,5246,0
2009-10-12,5.4698,5.5303,5.4404,5.4404,5885,0
2009-10-13,5.501,5.5069,5.4531,5.5069,2584,0
2009-10-14,5.4114,5.6001,5.3958,5.6001,3877,0
2009-10-15,5.6246,5.7423,5.6246,5.6525,18265,0
2009-10-16,5.6261,5.6571,5.5551,5.651,11638,0
2009-10-19,5.5613,5.5643,5.5041,5.5041,11032,0
2009-10-20,5.4914,5.4914,5.3291,5.334,21174,0
2009-10-21,5.3,5.4668,5.2982,5.4299,19035,0
2009-10-22,5.3523,5.3632,5.2859,5.2859,5948,0
2009-10-23,5.3523,5.4142,5.3213,5.3213,8411,0
2009-10-26,5.3045,5.3353,5.1172,5.119,34631,0
2009-10-27,4.9981,4.9981,4.8899,4.9317,9739,0
2009-10-28,4.8913,4.8913,4.7847,4.7847,6851,0
2009-10-29,4.9856,4.9935,4.9686,4.9797,9624,0
2009-10-30,4.9764,4.9764,4.7443,4.7505,35998,0
2009-11-02,4.8431,4.9501,4.8233,4.859,15858,0
2009-11-03,4.8696,4.9023,4.8696,4.9023,5812,0
2009-11-04,5.0277,5.1126,5.0277,5.0508,9593,0
2009-11-05,5.0477,5.0582,4.9888,5.0582,3237,0
2009-11-06,4.9935,5.1064,4.9935,5.1064,11220,0
2009-11-09,5.3694,5.4577,5.3694,5.4577,5174,0
2009-11-10,5.3152,5.3152,5.2642,5.2642,2140,0
2009-11-11,5.3243,5.3725,5.3243,5.3444,5492,0
2009-11-12,5.4545,5.4994,5.4234,5.4994,17538,0
2009-11-13,5.4452,5.5147,5.3663,5.5147,10989,0
2009-11-16,5.6057,5.671,5.5983,5.671,16246,0
2009-11-17,5.6138,5.6138,5.4869,5.5691,14289,0
2009-11-18,5.5565,5.5658,5.4313,5.4899,31144,0
2009-11-19,5.3878,5.3878,5.1048,5.1932,20780,0
2009-11-20,5.2285,5.2349,5.1775,5.2349,28376,0
2009-11-23,5.5705,5.7374,5.5691,5.7374,39937,0
2009-11-24,5.5905,5.6001,5.4947,5.5041,39434,0
2009-11-25,5.7282,5.8287,5.7282,5.8273,23956,0
2009-11-27,5.5811,5.6001,5.5442,5.5752,3237,0
2009-11-30,5.6232,5.7577,5.5968,5.7191,49785,0
2009-12-01,5.8119,5.8904,5.7854,5.8784,35490,0
2009-12-02,5.8256,5.9169,5.7529,5.9169,11638,0
2009-12-03,5.9881,6.1738,5.9881,6.0949,30500,0
2009-12-04,6.0359,6.0778,5.8505,5.8505,24401,0
2009-12-07,5.8627,5.9092,5.7762,5.8025,18930,0
2009-12-08,5.7452,5.7854,5.6942,5.7299,5174,0
2009-12-09,5.7854,5.8752,5.6787,5.6865,11135,0
2009-12-10,5.7917,5.835,5.7917,5.7917,2584,0
2009-12-11,5.821,5.821,5.7917,5.7994,2840,0
2009-12-14,5.7994,5.8473,5.6755,5.8007,34434,0
2009-12-15,5.7081,5.7081,5.5844,5.5844,14289,0
2009-12-16,5.5643,5.5983,5.4761,5.5983,66324,0
2009-12-17,5.5303,5.5597,5.501,5.5597,3054,0
2009-12-18,5.4914,5.5026,5.3632,5.3848,26060,0
2009-12-21,5.5041,5.6555,5.4914,5.5597,29731,0
2009-12-22,5.5551,5.6464,5.5069,5.6385,68500,0
2009-12-23,5.7081,5.7854,5.7081,5.7746,6334,0
2009-12-24,5.7654,5.7654,5.6787,5.6787,1291,0
2009-12-28,5.7081,5.7423,5.6616,5.7423,5398,0
2009-12-29,5.8379,5.8473,5.733,5.8473,9698,0
2009-12-30,5.7715,5.7715,5.7715,5.7715,1291,0
2009-12-31,5.8518,5.9154,5.7825,5.9092,4839,0
2010-01-04,5.9991,6.0701,5.9991,6.0655,5174,0
2010-01-05,6.0375,6.0375,5.9371,6.0283,8411,0
2010-01-06,5.8891,5.8891,5.7792,5.8256,10184,0
2010-01-07,5.8721,5.8721,5.8721,5.8721,1936,0
2010-01-08,5.8859,5.8859,5.8859,5.8859,649,0
2010-01-11,6.0347,6.1877,6.0347,6.1692,17277,0
2010-01-12,6.1692,6.2622,6.1692,6.1984,13573,0
2010-01-13,6.3764,6.3764,6.2447,6.2447,1423,0
2010-01-14,6.2991,6.2991,6.2636,6.2649,2584,0
2010-01-15,6.2064,6.2064,6.0639,6.1027,65102,0
2010-01-19,6.0422,6.0981,5.9897,6.0981,37498,0
2010-01-20,5.7452,5.7452,5.5378,5.6001,52365,0
2010-01-21,5.5332,5.5768,5.2223,5.3259,40851,0
2010-01-22,5.3663,5.5691,5.3663,5.4962,69494,0
2010-01-25,5.7205,5.7205,5.4651,5.4651,29449,0
2010-01-26,5.4404,5.5658,5.4404,5.5658,6090,0
2010-01-27,5.5288,5.5288,5.3958,5.5211,12988,0
2010-01-28,5.4869,5.4869,5.323,5.3353,8719,0
2010-01-29,5.2642,5.2642,5.1344,5.1344,12250,0
2010-02-01,5.1822,5.2395,5.1466,5.2052,2688,0
2010-02-02,5.1961,5.3848,5.1961,5.3104,40789,0
2010-02-03,5.3755,5.4219,5.323,5.3601,27681,0
2010-02-04,5.2349,5.2349,4.9843,4.9843,14055,0
2010-02-05,5.0277,5.0445,4.9764,5.0445,10670,0
2010-02-08,4.9469,4.9469,4.9348,4.9348,1291,0
2010-02-09,5.0539,5.1946,5.0539,5.1745,13443,0
2010-02-10,5.0462,5.0462,5.0091,5.0336,6465,0
2010-02-11,5.2194,5.3972,5.207,5.3617,32378,0
2010-02-12,5.1852,5.2052,5.1852,5.2052,3237,0
2010-02-16,5.2796,5.2796,5.2332,5.2704,5429,0
2010-02-17,5.323,5.3878,5.2426,5.2426,7538,0
2010-02-18,5.2951,5.5041,5.2951,5.5041,96401,0
2010-02-19,5.2674,5.357,5.2674,5.3478,6863,0
2010-02-22,5.2626,5.4251,5.2626,5.3444,63254,0
2010-02-23,5.2442,5.2674,5.1251,5.2238,66398,0
2010-02-24,5.2469,5.4018,5.2469,5.3678,95877,0
2010-02-25,5.0694,5.1667,5.0197,5.1667,29908,0
2010-02-26,5.128,5.159,5.1003,5.1375,24636,0
2010-03-01,5.2565,5.2565,5.1048,5.213,5424,0
2010-03-02,5.1684,5.1791,5.1684,5.1791,1291,0
2010-03-03,5.2179,5.2502,5.2025,5.2035,7108,0
2010-03-04,5.1466,5.2052,5.1048,5.1048,32352,0
2010-03-05,5.261,5.3277,5.261,5.3243,13573,0
2010-03-08,5.3,5.3139,5.2146,5.2982,11158,0
2010-03-09,5.3197,5.3972,5.2469,5.3678,15916,0
2010-03-10,5.334,5.3972,5.3152,5.3277,18098,0
2010-03-11,5.3028,5.3104,5.292,5.3045,13500,0
2010-03-12,5.2179,5.2194,5.207,5.207,3237,0
2010-03-15,5.2164,5.317,5.1636,5.1636,7920,0
2010-03-16,5.2146,5.2906,5.187,5.2906,15645,0
2010-03-17,5.4097,5.5056,5.4066,5.4604,33204,0
2010-03-18,5.5752,5.5752,5.5147,5.5489,21330,0
2010-03-19,5.3894,5.3894,5.2025,5.2025,20342,0
2010-03-22,5.2796,5.292,5.2363,5.292,12282,0
2010-03-23,5.2827,5.2982,5.2517,5.2982,6465,0
2010-03-24,5.2982,5.2982,5.2363,5.2442,3714,0
2010-03-25,5.2164,5.2332,5.1839,5.1884,8411,0
2010-03-26,5.0986,5.0986,5.0214,5.0368,10345,0
2010-03-29,5.063,5.0645,4.9888,5.0414,215974,0
2010-03-30,5.0557,5.1729,5.0557,5.114,113777,0
2010-03-31,5.0986,5.1064,5.0986,5.1035,7291,0
2010-04-01,5.1172,5.1172,5.1172,5.1172,9049,0
2010-04-05,5.1206,5.1206,5.0816,5.1206,3237,0
2010-04-06,5.2035,5.2812,5.1915,5.2812,14395,0
2010-04-07,5.3013,5.3013,5.2238,5.2238,16153,0
2010-04-08,5.1745,5.2596,5.1745,5.2596,1936,0
2010-04-09,5.2271,5.2596,5.213,5.2596,36202,0
2010-04-12,5.2238,5.2363,5.2083,5.213,8751,0
2010-04-13,5.2052,5.2052,5.128,5.1375,94575,0
2010-04-14,5.0957,5.221,5.0879,5.221,14227,0
2010-04-15,5.1791,5.2035,5.1791,5.1946,3609,0
2010-04-16,5.1946,5.1978,5.0277,5.0277,10345,0
2010-04-19,5.1003,5.1048,4.9439,4.9935,13401,0
2010-04-20,5.0102,5.0772,5.0102,5.0567,4530,0
2010-04-21,5.2146,5.2194,5.119,5.119,7752,0
2010-04-22,5.1946,5.1946,5.0678,5.1791,3908,0
2010-04-23,5.2025,5.3523,5.2025,5.3092,39852,0
2010-04-26,5.3213,5.3834,5.3045,5.3139,14045,0
2010-04-27,5.2906,5.2906,5.1978,5.1978,5812,0
2010-04-28,5.221,5.2733,5.2194,5.2363,195868,0
2010-04-29,5.3584,5.4282,5.3508,5.4172,207515,0
2010-04-30,5.5164,5.5303,5.4374,5.4854,63982,0
2010-05-03,5.7175,5.7175,5.6616,5.6802,6359,0
2010-05-04,5.5737,5.5737,5.4622,5.5365,52834,0
2010-05-05,5.3787,5.3787,5.3277,5.3277,1522,0
2010-05-06,5.199,5.2238,4.7027,4.9379,17162,0
2010-05-07,5.0724,5.1437,5.043,5.1357,12282,0
2010-05-10,5.4034,5.4265,5.357,5.357,17156,0
2010-05-11,5.3183,5.3584,5.289,5.3045,5618,0
2010-05-12,5.3074,5.3074,5.3074,5.3074,1291,0
2010-05-13,5.2565,5.3183,5.2565,5.2779,3237,0
2010-05-14,5.1822,5.2083,5.1745,5.2083,5926,0
2010-05-17,5.2255,5.2255,5.1978,5.1978,3237,0
2010-05-18,5.2363,5.2363,5.1126,5.1126,18098,0
2010-05-19,4.9672,5.0557,4.8543,5.0197,49047,0
2010-05-20,4.7568,4.8342,4.6082,4.7258,53357,0
2010-05-21,4.5989,4.8372,4.5989,4.8002,13851,0
2010-05-24,4.7258,4.8804,4.7166,4.7782,15570,0
2010-05-25,4.5791,4.6361,4.4723,4.6361,21545,0
2010-05-26,4.5712,4.5712,4.5697,4.5697,1291,0
2010-05-27,4.7523,4.7523,4.7489,4.7489,1291,0
2010-05-28,4.7489,4.7489,4.7489,4.7489,649,0
2010-06-01,4.7368,4.8017,4.6703,4.6703,9698,0
2010-06-02,4.7104,4.8124,4.6794,4.8124,39152,0
2010-06-03,4.8388,4.8635,4.8388,4.8635,2055,0
2010-06-04,4.8913,4.8913,4.7042,4.7183,34208,0
2010-06-07,4.5727,4.675,4.548,4.548,19682,0
2010-06-08,4.5402,4.5559,4.4613,4.5559,12789,0
2010-06-09,4.5635,4.6408,4.5635,4.5635,9504,0
2010-06-10,4.5681,4.6953,4.5681,4.6485,10974,0
2010-06-11,4.5635,4.5635,4.5168,4.548,9049,0
2010-06-14,4.6639,4.6639,4.5884,4.5884,3877,0
2010-06-15,4.6485,4.7535,4.6455,4.7535,5812,0
2010-06-16,4.7104,4.7104,4.6562,4.6562,2343,0
2010-06-17,4.6191,4.6208,4.6191,4.6208,2410,0
2010-06-18,4.5895,4.6237,4.4922,4.5774,11638,0
2010-06-21,4.5601,4.6329,4.5573,4.6052,5174,0
2010-06-22,4.4876,4.7258,4.4862,4.4862,137932,0
2010-06-23,4.316,4.3917,4.2616,4.3004,47050,0
2010-06-24,4.2633,4.293,4.1813,4.2633,7265,0
2010-06-25,4.3424,4.4025,4.3068,4.4025,5492,0
2010-06-28,4.353,4.4041,4.3068,4.3098,13898,0
2010-06-29,4.0327,4.1443,4.0221,4.0221,7313,0
2010-06-30,4.0468,4.0468,3.9971,4.0002,6062,0
2010-07-01,4.0111,4.0993,4.0111,4.0962,8317,0
2010-07-02,4.0452,4.0468,3.994,4.0376,3237,0
2010-07-07,4.0609,4.1735,4.0609,4.1735,4530,0
2010-07-08,4.316,4.4398,4.316,4.4398,11282,0
2010-07-09,4.5095,4.5095,4.4243,4.4243,2804,0
2010-07-12,4.4196,4.4196,4.2865,4.2865,6208,0
2010-07-13,4.2511,4.2942,4.2511,4.2942,1291,0
2010-07-14,4.3269,4.3621,4.3269,4.3313,18747,0
2010-07-15,4.2555,4.2696,4.1753,4.2696,10379,0
2010-07-16,4.0653,4.0653,4.0452,4.0468,3237,0
2010-07-19,4.0855,4.0855,4.0591,4.0609,3034,0
2010-07-20,4.0714,4.2649,4.0714,4.2649,20216,0
2010-07-21,4.2433,4.2433,4.1133,4.1273,8714,0
2010-07-22,4.1922,4.3701,4.1922,4.3701,11016,0
2010-07-23,4.3516,4.4167,4.3516,4.4167,2584,0
2010-07-26,4.6329,4.6329,4.6006,4.6255,16153,0
2010-07-27,4.6671,4.6888,4.6423,4.6888,16153,0
2010-07-28,4.6778,4.6778,4.548,4.5635,15545,0
2010-07-29,4.5495,4.5663,4.5048,4.5448,12308,0
2010-07-30,4.5247,4.534,4.5139,4.5168,4530,0
2010-08-02,4.5601,4.7027,4.5601,4.7027,27884,0
2010-08-03,4.6639,4.6856,4.6639,4.6639,6465,0
2010-08-04,4.5559,4.5559,4.4643,4.4937,12926,0
2010-08-05,4.4398,4.4398,4.3236,4.4243,45250,0
2010-08-06,4.5372,4.5372,4.4243,4.4304,4530,0
2010-08-09,4.4643,4.596,4.455,4.4845,7270,0
2010-08-11,4.4257,4.4257,4.3083,4.3083,9049,0
2010-08-12,3.8676,3.9262,3.8676,3.9198,33613,0
2010-08-13,3.8688,3.8688,3.8595,3.8595,1291,0
2010-08-16,3.7946,3.8131,3.7666,3.8131,7976,0
2010-08-17,4.0376,4.0376,3.8982,3.9184,42337,0
2010-08-18,3.8827,3.8827,3.7838,3.8286,8536,0
2010-08-19,3.79,3.79,3.7141,3.7141,23025,0
2010-08-20,3.782,3.782,3.6678,3.7435,4796,0
2010-08-23,3.776,3.776,3.7018,3.7712,3849,0
2010-08-24,3.5811,3.7978,3.5811,3.6694,20039,0
2010-08-25,3.4543,3.5038,3.4047,3.493,52123,0
2010-08-26,3.5734,3.6366,3.5669,3.6151,17068,0
2010-08-27,3.6384,3.6892,3.6384,3.6599,7809,0
2010-08-30,3.7374,3.7374,3.7111,3.7111,1758,0
2010-08-31,3.7127,3.7867,3.7111,3.7188,7108,0
2010-09-01,3.7978,3.7978,3.7312,3.734,9327,0
2010-09-02,3.7712,3.7712,3.7173,3.7652,6465,0
2010-09-03,3.8086,3.8115,3.807,3.807,5174,0
2010-09-07,3.9493,3.9586,3.9461,3.9461,5174,0
2010-09-08,3.9708,3.9708,3.9678,3.9678,1936,0
2010-09-09,4.1782,4.1782,4.1381,4.1381,5812,0
2010-09-10,4.1317,4.1472,4.1007,4.1304,9332,0
2010-09-13,4.2616,4.3685,4.2616,4.2881,16183,0
2010-09-14,4.2788,4.3468,4.2788,4.3143,12282,0
2010-09-16,4.1304,4.1304,3.9168,4.0188,43149,0
2010-09-17,4.0468,4.0666,4.005,4.0666,12333,0
2010-09-20,4.0298,4.0298,4.0111,4.0188,2573,0
2010-09-21,4.1395,4.1843,4.1196,4.1843,13584,0
2010-09-22,4.129,4.1333,4.1242,4.1242,157735,0
2010-09-23,4.1147,4.1147,4.0885,4.0885,2297,0
2010-09-24,4.1675,4.2451,4.1675,4.2451,8447,0
2010-09-28,4.1458,4.177,4.1304,4.177,8290,0
2010-09-29,4.1472,4.1983,4.1472,4.1875,7752,0
2010-09-30,4.2153,4.2153,4.1395,4.1395,1291,0
2010-10-01,4.1813,4.1813,4.1349,4.1488,27843,0
2010-10-04,4.1722,4.1735,4.1381,4.1381,3761,0
2010-10-05,4.1797,4.2032,4.152,4.2032,7119,0
2010-10-06,4.2727,4.3855,4.2727,4.384,11245,0
2010-10-07,4.3701,4.3701,4.268,4.2727,4801,0
2010-10-08,4.3083,4.3129,4.3083,4.3083,1936,0
2010-10-11,4.3207,4.3207,4.3021,4.3021,5174,0
2010-10-12,4.177,4.2849,4.177,4.2849,8745,0
2010-10-13,4.2588,4.3113,4.2588,4.3113,26514,0
2010-10-14,4.2835,4.3313,4.271,4.293,39591,0
2010-10-18,4.1875,4.2092,4.1861,4.2092,4310,0
2010-10-19,4.0683,4.1147,4.0683,4.11,5011,0
2010-10-20,4.1178,4.1675,4.1178,4.1458,2610,0
2010-10-21,4.1381,4.1381,4.1381,4.1381,649,0
2010-10-22,4.1333,4.237,4.1118,4.237,44869,0
2010-10-25,4.2496,4.293,4.2463,4.2588,7847,0
2010-10-26,4.2356,4.3068,4.2262,4.2402,5153,0
2010-10-27,4.0452,4.0545,4.0282,4.0545,3877,0
2010-10-28,4.1041,4.1041,4.1041,4.1041,2584,0
2010-10-29,4.1118,4.1118,4.0683,4.0683,1291,0
2010-11-01,4.1178,4.177,4.0236,4.0236,119819,0
2010-11-02,4.1147,4.1147,4.073,4.073,4221,0
2010-11-03,4.1689,4.1689,4.1242,4.1242,3405,0
2010-11-04,4.2555,4.3098,4.2496,4.3098,9651,0
2010-11-05,4.3313,4.452,4.3313,4.3946,84941,0
2010-11-08,4.353,4.4474,4.353,4.4474,4723,0
2010-11-09,4.4196,4.4474,4.3994,4.3994,9844,0
2010-11-10,4.4723,4.4723,4.4643,4.4643,1642,0
2010-11-11,4.3917,4.3917,4.3917,4.3917,649,0
2010-11-12,4.3129,4.3129,4.3068,4.3068,1469,0
2010-11-16,4.1273,4.1273,4.0666,4.0666,5048,0
2010-11-17,4.0574,4.0823,4.0574,4.0621,15153,0
2010-11-19,4.0855,4.1007,4.0855,4.1007,3877,0
2010-11-22,4.076,4.076,4.0516,4.0516,1291,0
2010-11-23,4.0066,4.0066,3.9553,3.9553,4086,0
2010-11-24,4.0468,4.0683,4.0376,4.0683,8348,0
2010-11-26,3.9493,3.9523,3.9493,3.9523,1291,0
2010-11-29,3.9447,3.9447,3.8827,3.8845,5429,0
2010-11-30,3.9198,4.0221,3.9198,4.0002,18041,0
2010-12-01,4.0746,4.177,4.0714,4.177,120242,0
2010-12-02,4.3068,4.4984,4.3068,4.3979,7689,0
2010-12-03,4.6794,4.7149,4.6794,4.7011,8547,0
2010-12-06,4.6717,4.746,4.6717,4.7027,3160,0
2010-12-07,4.7476,4.7568,4.7304,4.7505,45621,0
2010-12-08,4.6671,4.6671,4.5803,4.5803,6445,0
2010-12-09,4.791,4.851,4.791,4.851,7925,0
2010-12-10,4.8822,4.9099,4.8774,4.9099,10079,0
2010-12-13,4.9611,5.0616,4.9611,4.9764,11067,0
2010-12-14,5.1048,5.1961,5.0924,5.1234,101595,0
2010-12-15,5.1172,5.2285,5.1172,5.1897,47034,0
2010-12-16,5.2812,5.3213,5.1545,5.1758,40501,0
2010-12-17,5.1667,5.1667,5.1437,5.1437,1291,0
2010-12-20,5.1758,5.1791,5.1419,5.1667,13605,0
2010-12-21,5.3911,5.4066,5.34,5.4066,6937,0
2010-12-22,5.3539,5.4357,5.3523,5.3523,12282,0
2010-12-27,5.337,5.3508,5.1932,5.3045,15289,0
2010-12-28,5.3444,5.4097,5.2704,5.3707,15215,0
2010-12-29,5.3958,5.3972,5.3617,5.3617,4016,0
2010-12-30,5.3848,5.4684,5.3834,5.4684,15980,0
2010-12-31,5.3962,5.4906,5.3836,5.4569,6920,0
2011-01-03,5.4914,5.4994,5.4914,5.4994,1296,0
2011-01-04,5.4514,5.4514,5.2982,5.3059,9807,0
2011-01-05,5.2271,5.261,5.21,5.2517,6899,0
2011-01-06,5.1775,5.2179,5.1483,5.2035,8358,0
2011-01-07,5.1805,5.1805,5.0508,5.0523,8457,0
2011-01-10,5.0957,5.1234,5.0307,5.1234,6057,0
2011-01-11,5.1297,5.1419,5.1265,5.1419,5812,0
2011-01-12,5.1652,5.2179,5.0557,5.0879,60288,0
2011-01-13,5.1048,5.2179,5.1048,5.1389,98900,0
2011-01-14,5.0786,5.0786,4.9733,5.012,12204,0
2011-01-18,5.0011,5.0508,4.9888,5.0508,2636,0
2011-01-19,4.9487,4.9487,4.9176,4.9224,14431,0
2011-01-20,4.9099,4.9099,4.7816,4.885,5026,0
2011-01-21,4.9116,4.9116,4.7679,4.7723,361318,0
2011-01-24,4.8108,4.8496,4.8108,4.8496,6257,0
2011-01-25,4.8327,4.8327,4.6361,4.7489,72377,0
2011-01-26,4.8017,4.8063,4.7736,4.8063,4655,0
2011-01-27,4.9162,4.9162,4.9162,4.9162,1291,0
2011-01-28,4.8681,4.8681,4.7875,4.8342,15555,0
2011-01-31,4.8148,4.8176,4.7429,4.8176,12747,0
2011-02-01,4.9129,5.0197,4.9037,5.0183,34083,0
2011-02-02,5.0259,5.0259,4.9302,4.9302,6465,0
2011-02-03,4.9779,4.9779,4.9363,4.958,3237,0
2011-02-04,4.9951,4.9951,4.8681,4.8886,10263,0
2011-02-07,4.9191,4.9856,4.9037,4.9053,2584,0
2011-02-08,4.8543,4.9116,4.8543,4.8822,3877,0
2011-02-09,4.9317,4.9317,4.9317,4.9317,2584,0
2011-02-10,4.9965,5.0011,4.9965,5.0011,2584,0
2011-02-11,5.0414,5.1483,5.0414,5.1126,19113,0
2011-02-14,5.1309,5.1309,5.0368,5.1251,14981,0
2011-02-15,5.0971,5.0971,5.0336,5.0336,2766,0
2011-02-16,5.023,5.0277,4.9534,5.0277,13039,0
2011-02-17,5.0028,5.1003,5.0028,5.0582,10049,0
2011-02-18,5.0986,5.1344,5.0986,5.1309,6470,0
2011-02-22,5.0772,5.0772,5.0074,5.0074,1936,0
2011-02-23,5.1251,5.1251,5.0582,5.0847,3877,0
2011-02-25,5.0755,5.1158,5.0582,5.0924,7156,0
2011-02-28,5.1466,5.2487,5.1419,5.1715,60258,0
2011-03-01,5.1094,5.1094,4.9888,4.9888,15771,0
2011-03-02,4.9317,4.9363,4.9254,4.9363,4854,0
2011-03-03,4.9951,4.9951,4.9872,4.9951,1291,0
2011-03-04,5.0259,5.0322,5.0259,5.0322,1291,0
2011-03-07,5.0567,5.0567,4.9501,4.9733,19396,0
2011-03-08,4.9888,5.0242,4.9888,5.0165,11962,0
2011-03-09,4.9534,4.9779,4.9129,4.9129,17376,0
2011-03-10,4.7752,4.7752,4.7597,4.7597,22157,0
2011-03-14,4.7383,4.746,4.7368,4.7398,9049,0
2011-03-15,4.4955,4.6361,4.4955,4.6221,4614,0
2011-03-16,4.5635,4.596,4.4288,4.5526,183166,0
2011-03-17,4.5836,4.5912,4.5836,4.5912,539432,0
2011-03-18,4.661,4.7679,4.661,4.6655,427136,0
2011-03-21,4.7955,4.848,4.7955,4.8142,12282,0
2011-03-22,4.7736,4.8279,4.7736,4.8248,5174,0
2011-03-23,4.7553,4.7782,4.7244,4.7782,10628,0
2011-03-24,4.9239,4.9501,4.9005,4.9501,10906,0
2011-03-25,4.9053,4.9053,4.9053,4.9053,1936,0
2011-03-28,4.9099,4.9099,4.8899,4.8899,5812,0
2011-03-29,4.8667,4.8913,4.8559,4.8559,4781,0
2011-03-30,4.885,4.9084,4.885,4.8899,5853,0
2011-04-04,4.9719,4.9719,4.9053,4.9379,11962,0
2011-04-05,4.8248,4.9268,4.8248,4.9268,3039,0
2011-04-07,4.9487,4.9487,4.8696,4.8696,2745,0
2011-04-08,4.9828,4.9828,4.9672,4.9672,1936,0
2011-04-11,4.8262,4.8327,4.7708,4.7708,13532,0
2011-04-12,4.7274,4.7274,4.6143,4.6143,8411,0
2011-04-13,4.7166,4.732,4.7149,4.732,8411,0
2011-04-14,4.7568,4.7568,4.7568,4.7568,649,0
2011-04-15,4.8187,4.8187,4.7863,4.8187,1291,0
2011-04-19,4.7692,4.7692,4.7692,4.7692,649,0
2011-04-20,4.9162,4.9764,4.9145,4.9764,5174,0
2011-04-21,5.1466,5.1466,4.9733,5.0739,13423,0
2011-04-26,5.0645,5.1574,5.0645,5.1574,3237,0
2011-04-27,5.0539,5.0831,5.0539,5.0831,7108,0
2011-04-28,4.9812,4.9812,4.9116,4.9116,3877,0
2011-04-29,4.917,4.917,4.917,4.917,1009,0
2011-05-02,4.9719,4.9719,4.9719,4.9719,649,0
2011-05-03,4.8959,4.8977,4.8681,4.8681,3285,0
2011-05-05,4.6345,4.6345,4.6161,4.6161,4530,0
2011-05-06,4.5757,4.5757,4.5744,4.5744,1291,0
2011-05-09,4.6052,4.613,4.6052,4.613,1549,0
2011-05-10,4.613,4.613,4.5526,4.5635,11989,0
2011-05-11,4.4862,4.4862,4.4442,4.4442,2140,0
2011-05-12,4.3113,4.3297,4.2649,4.3297,6553,0
2011-05-13,4.4827,4.4827,4.4503,4.4503,9556,0
2011-05-16,4.5757,4.675,4.5757,4.6082,13124,0
2011-05-18,4.7923,4.7923,4.7166,4.7183,12444,0
2011-05-19,4.7213,4.7847,4.7056,4.7056,1941,0
2011-05-20,4.6998,4.6998,4.6998,4.6998,649,0
2011-05-23,4.5372,4.5372,4.4955,4.4955,5174,0
2011-05-24,4.5168,4.5543,4.4862,4.5543,13573,0
2011-05-25,4.4271,4.5,4.4271,4.4984,3929,0
2011-05-26,4.6534,4.6824,4.613,4.6824,3165,0
2011-05-27,4.7523,4.7923,4.7523,4.7923,10989,0
2011-05-31,4.8002,4.8743,4.8002,4.8729,24176,0
2011-06-01,4.732,4.732,4.7258,4.7258,2584,0
2011-06-02,4.6935,4.6935,4.675,4.675,3877,0
2011-06-06,4.7613,4.7613,4.7288,4.7288,5174,0
2011-06-08,4.5495,4.5495,4.5064,4.5064,5602,0
2011-06-09,4.5884,4.6687,4.5866,4.6687,6465,0
2011-06-10,4.5803,4.5803,4.4427,4.4427,9698,0
2011-06-13,4.4862,4.4862,4.4658,4.4723,5812,0
2011-06-14,4.5294,4.5294,4.5294,4.5294,649,0
2011-06-15,4.5155,4.5155,4.5122,4.5122,1291,0
2011-06-16,4.4086,4.4086,4.3576,4.3576,1579,0
2011-06-17,4.432,4.432,4.432,4.432,1291,0
2011-06-21,4.5386,4.5386,4.5386,4.5386,690,0
2011-06-29,4.6485,4.7073,4.6485,4.7073,1291,0
2011-06-30,4.7896,4.8673,4.7896,4.8673,6732,0
2011-07-01,4.7597,4.8233,4.7597,4.7736,6366,0
2011-07-05,4.783,4.8465,4.783,4.8465,1291,0
2011-07-06,4.7679,4.7679,4.7679,4.7679,973,0
2011-07-07,4.8604,4.8774,4.859,4.8604,46370,0
2011-07-08,4.9239,4.9302,4.9239,4.9302,2584,0
2011-07-11,4.7644,4.7644,4.675,4.675,4530,0
2011-07-13,4.8868,4.9254,4.8804,4.8929,31886,0
2011-07-14,4.851,4.851,4.7398,4.7398,28439,0
2011-07-15,4.6408,4.6562,4.6052,4.6115,63893,0
2011-07-18,4.5635,4.5727,4.5635,4.5727,1936,0
2011-07-19,4.7042,4.8108,4.7042,4.8108,42576,0
2011-07-20,4.8048,4.8262,4.8048,4.8142,10989,0
2011-07-21,4.9501,4.958,4.9501,4.9566,4284,0
2011-07-22,4.9843,4.9856,4.9268,4.9856,6920,0
2011-07-25,4.9116,4.9421,4.9116,4.9421,1343,0
2011-07-26,5.0539,5.0539,5.0384,5.0445,10670,0
2011-07-27,5.0149,5.0149,5.0074,5.0102,2584,0
2011-07-28,4.9408,4.9408,4.9408,4.9408,1291,0
2011-07-29,4.8048,4.8048,4.8048,4.8048,649,0
2011-08-01,4.8729,4.8929,4.8729,4.8929,1936,0
2011-08-02,4.7476,4.7476,4.6841,4.6841,2035,0
2011-08-03,4.5139,4.5139,4.4383,4.4922,5309,0
2011-08-04,4.3393,4.3393,4.2,4.2,10310,0
2011-08-05,4.3004,4.3004,4.1565,4.2201,25677,0
2011-08-08,4.0795,4.0795,3.9107,3.9107,13380,0
2011-08-09,4.0129,4.1937,4.0129,4.1722,21236,0
2011-08-11,4.1349,4.177,4.1349,4.177,1873,0
2011-08-12,4.1954,4.1954,4.1025,4.1536,11638,0
2011-08-15,4.3468,4.3608,4.3452,4.3608,3457,0
2011-08-16,4.3701,4.3824,4.3701,4.3793,36400,0
2011-08-17,4.4631,4.5217,4.4631,4.4862,22487,0
2011-08-18,4.3439,4.3439,4.2262,4.2849,4211,0
2011-08-19,4.2153,4.2417,4.1706,4.1706,22623,0
2011-08-22,4.455,4.455,4.4086,4.4086,5001,0
2011-08-23,4.5648,4.7969,4.5648,4.7692,17454,0
2011-08-24,4.5942,4.627,4.5617,4.585,13767,0
2011-08-25,4.7398,4.7398,4.6439,4.6439,6465,0
2011-08-26,4.6345,4.7368,4.5648,4.7368,8259,0
2011-08-29,4.8604,4.9408,4.8604,4.9395,6465,0
2011-08-30,4.9116,4.9254,4.9099,4.9254,25672,0
2011-08-31,4.97,4.987,4.9402,4.9402,2584,0
2011-09-01,5.0847,5.0957,5.0847,5.0879,3237,0
2011-09-02,4.911,4.9278,4.9015,4.9278,5419,0
2011-09-06,4.6097,4.6534,4.6097,4.6534,7108,0
2011-09-07,4.8078,4.8913,4.8078,4.8913,12020,0
2011-09-08,4.7969,4.8108,4.7535,4.7535,3563,0
2011-09-09,4.6408,4.6408,4.5325,4.5511,4530,0
2011-09-12,4.3375,4.3439,4.2865,4.2865,4629,0
2011-09-13,4.452,4.452,4.435,4.452,1936,0
2011-09-14,4.2976,4.3189,4.2958,4.3189,2584,0
2011-09-15,4.4658,4.5095,4.4658,4.5095,1936,0
2011-09-16,4.6562,4.6794,4.6562,4.6794,1909,0
2011-09-19,4.4984,4.5139,4.4411,4.5139,3877,0
2011-09-20,4.4768,4.4768,4.4658,4.4658,5174,0
2011-09-21,4.4862,4.4862,4.48,4.48,1291,0
2011-09-22,4.2092,4.2092,4.1675,4.1722,5174,0
2011-09-23,4.152,4.152,4.1488,4.1488,2197,0
2011-09-26,4.3946,4.4862,4.35,4.4862,12846,0
2011-09-27,4.5185,4.5185,4.5139,4.5139,1291,0
2011-09-29,4.3962,4.3962,4.3176,4.3176,3432,0
2011-09-30,4.2439,4.2641,4.2004,4.2641,5565,0
2011-10-03,4.0361,4.11,4.0361,4.0361,3877,0
2011-10-04,3.9027,4.0591,3.9027,4.0097,13129,0
2011-10-05,4.0314,4.0314,4.0314,4.0314,1291,0
2011-10-06,4.3313,4.4862,4.3313,4.4862,7114,0
2011-10-07,4.4457,4.4598,4.4457,4.4598,1291,0
2011-10-10,4.6143,4.6329,4.6143,4.6314,41656,0
2011-10-11,4.432,4.4474,4.432,4.4474,2584,0
2011-10-12,4.4782,4.4782,4.4782,4.4782,1899,0
2011-10-18,4.3563,4.4876,4.3563,4.4876,7014,0
2011-10-20,4.6375,4.6408,4.5757,4.5757,1936,0
2011-10-24,4.8201,4.8804,4.8201,4.8804,1936,0
2011-10-26,4.899,4.899,4.8172,4.8574,13898,0
2011-10-27,5.2349,5.2982,5.1667,5.2238,30672,0
2011-10-28,5.21,5.213,5.2007,5.2007,6592,0
2011-10-31,5.051,5.0602,5.0165,5.0165,2715,0
2011-11-01,4.7195,4.816,4.7042,4.7584,13160,0
2011-11-02,4.6808,4.6888,4.6778,4.6888,2542,0
2011-11-03,4.8221,4.8348,4.8221,4.8348,2584,0
2011-11-04,4.8348,4.8348,4.7738,4.7738,1291,0
2011-11-08,4.8774,4.9224,4.8124,4.9224,4556,0
2011-11-09,4.8114,4.8114,4.7056,4.7056,5812,0
2011-11-10,4.7523,4.7553,4.6902,4.7505,30500,0
2011-11-11,4.8063,4.8574,4.8063,4.8216,7752,0
2011-11-14,4.7723,4.7723,4.7415,4.7415,6465,0
2011-11-15,4.8804,4.8804,4.803,4.831,15524,0
2011-11-16,4.6998,4.6998,4.6808,4.6808,5807,0
2011-11-17,4.9469,4.9469,4.8543,4.8543,10345,0
2011-11-18,5.0091,5.0165,4.9764,5.0165,10451,0
2011-11-21,4.9317,4.9733,4.8651,4.9379,11638,0
2011-11-23,4.7875,4.7875,4.7489,4.7568,2584,0
2011-11-25,4.7398,4.7398,4.7352,4.7352,1328,0
2011-11-28,4.9487,4.9518,4.8913,4.9302,4849,0
2011-11-29,5.1064,5.1234,5.0786,5.0816,9902,0
2011-11-30,5.4488,5.5033,5.4488,5.4769,26545,0
2011-12-01,5.3755,5.4142,5.3678,5.4142,9708,0
2011-12-02,5.5141,5.5141,5.5127,5.5141,5492,0
2011-12-05,5.539,5.539,5.4753,5.4753,10576,0
2011-12-06,5.334,5.3852,5.334,5.34,5492,0
2011-12-07,5.4706,5.5251,5.4162,5.5251,13745,0
2011-12-08,5.4162,5.4162,5.4162,5.4162,1579,0
2011-12-12,5.3213,5.3213,5.3213,5.3213,1868,0
2011-12-13,5.2871,5.2871,5.2871,5.2871,20834,0
2011-12-16,4.9682,4.9682,4.9682,4.9682,1579,0
2011-12-19,4.9203,4.9389,4.8207,4.8207,17124,0
2011-12-20,4.9762,5.2064,4.9762,5.1739,14797,0
2011-12-22,5.3291,5.351,5.3291,5.351,1286,0
2011-12-23,5.2871,5.3944,5.2871,5.3944,3212,0
2011-12-27,5.5438,5.5438,5.5438,5.5438,1626,0
2011-12-29,5.4442,5.4442,5.4442,5.4442,3212,0
2012-01-03,5.5456,5.5502,5.5205,5.5205,2573,0
2012-01-04,5.5953,5.5953,5.5953,5.5953,1862,0
2012-01-05,5.4504,5.4661,5.4504,5.4661,1286,0
2012-01-06,5.3914,5.3914,5.3325,5.334,2835,0
2012-01-09,5.3385,5.3385,5.3385,5.3385,3212,0
2012-01-10,5.5563,5.5563,5.5438,5.5438,2573,0
2012-01-11,5.5968,5.7071,5.5576,5.7071,7061,0
2012-01-12,5.8456,5.8597,5.8408,5.8408,3442,0
2012-01-17,5.8613,5.8782,5.8613,5.8782,3944,0
2012-01-19,6.0742,6.119,6.0742,6.116,5915,0
2012-01-20,6.0756,6.0756,6.0756,6.0756,2328,0
2012-01-24,5.9402,5.9919,5.9402,5.9919,8364,0
2012-01-25,6.1034,6.1034,6.1034,6.1034,2643,0
2012-01-26,6.1411,6.1516,6.0477,6.0881,39261,0
2012-01-27,6.0056,6.0056,6.0056,6.0056,1768,0
2012-01-30,5.8316,5.8672,5.8097,5.8672,9404,0
2012-02-01,5.8937,5.9185,5.8937,5.8937,38304,0
2012-02-02,6.0027,6.0522,6.0027,6.0337,3859,0
2012-02-03,6.1208,6.158,6.1208,6.158,6533,0
2012-02-06,6.1812,6.2203,6.1597,6.2156,16398,0
2012-02-07,6.2248,6.2608,6.2248,6.2608,2830,0
2012-02-08,6.203,6.203,6.1318,6.169,11330,0
2012-02-10,5.9837,5.9837,5.931,5.931,4211,0
2012-02-13,6.0353,6.0353,5.9946,6.0135,14871,0
2012-02-14,5.9047,5.9123,5.8814,5.8814,5633,0
2012-02-15,5.875,5.875,5.875,5.875,2636,0
2012-02-21,6.1907,6.2869,6.1443,6.2484,31703,0
2012-02-23,6.256,6.256,6.2531,6.2531,6434,0
2012-02-27,6.2405,6.3461,6.2405,6.3461,3212,0
2012-02-28,6.0522,6.2203,6.0306,6.0337,9646,0
2012-02-29,6.1363,6.1468,6.1129,6.1468,2562,0
2012-03-01,6.1411,6.1937,6.1411,6.1812,6533,0
2012-03-05,6.0663,6.0663,6.0663,6.0663,3859,0
2012-03-06,5.833,5.833,5.8113,5.8113,6157,0
2012-03-07,5.9001,5.9001,5.9001,5.9001,644,0
2012-03-08,6.0647,6.0975,6.0212,6.0975,2415,0
2012-03-09,6.1659,6.1659,6.1627,6.1627,4441,0
2012-03-13,6.1782,6.2763,6.1782,6.2763,8056,0
2012-03-14,6.3353,6.36,6.2979,6.2979,9368,0
2012-03-15,6.2763,6.3401,6.2763,6.3401,1978,0
2012-03-16,6.2203,6.3261,6.2203,6.3212,2626,0
2012-03-19,6.3212,6.3212,6.2639,6.2639,2562,0
2012-03-20,6.116,6.116,6.0819,6.0819,44216,0
2012-03-23,6.1829,6.1907,6.1829,6.1907,2359,0
2012-03-26,6.2449,6.2626,6.2358,6.2626,3212,0
2012-03-27,6.0633,6.312,6.0633,6.1829,10446,0
2012-03-30,6.2019,6.2508,6.1935,6.2508,4671,0
2012-04-02,6.2203,6.2203,6.2156,6.2156,5148,0
2012-04-03,6.1318,6.1318,6.0975,6.1318,2599,0
2012-04-04,5.9419,5.987,5.9419,5.987,1978,0
2012-04-09,5.9482,6.0212,5.9419,6.0212,10310,0
2012-04-11,6.0337,6.0337,6.0337,6.0337,644,0
2012-04-12,6.1937,6.2669,6.1937,6.2669,4467,0
2012-04-13,6.2248,6.2248,6.1736,6.1736,5890,0
2012-04-17,6.0647,6.0647,6.0647,6.0647,644,0
2012-04-18,6.0709,6.0709,6.0709,6.0709,644,0
2012-04-20,5.8782,5.8782,5.8782,5.8782,32790,0
2012-04-23,5.7599,5.7708,5.7599,5.7617,3369,0
2012-04-24,5.8299,5.8316,5.8269,5.8316,3023,0
2012-04-25,5.9092,5.9264,5.9092,5.9264,1621,0
2012-04-27,6.0289,6.0289,6.0289,6.0289,644,0
2012-05-01,6.0038,6.0569,5.9482,6.0072,40914,0
2012-05-02,6.0011,6.0258,6.0011,6.0258,6553,0
2012-05-03,5.987,5.987,5.987,5.987,644,0
2012-05-08,5.7038,5.7038,5.6448,5.648,7716,0
2012-05-14,5.6651,5.6667,5.6541,5.6541,45659,0
2012-05-15,5.6667,5.6667,5.6541,5.6541,45783,0
2012-05-16,5.6027,5.6027,5.5532,5.5532,1286,0
2012-05-17,5.4972,5.5269,5.4924,5.5269,5785,0
2012-05-18,5.4428,5.4428,5.3991,5.3991,1925,0
2012-05-21,5.3045,5.4351,5.2998,5.4351,54017,0
2012-05-22,5.6898,5.7224,5.6714,5.6806,57872,0
2012-05-23,5.7102,5.7102,5.7055,5.7071,1925,0
2012-05-24,5.6714,5.6714,5.6714,5.6714,737,0
2012-05-25,5.6682,5.6682,5.6216,5.6216,1925,0
2012-06-01,5.4457,5.4457,5.4116,5.4116,1569,0
2012-06-04,5.3758,5.3758,5.2871,5.3372,15728,0
2012-06-05,5.3372,5.4225,5.3372,5.4225,26404,0
2012-06-06,5.4211,5.5672,5.4211,5.5672,6257,0
2012-06-07,5.6587,5.6587,5.6169,5.6169,5466,0
2012-06-08,5.6199,5.7444,5.6187,5.7444,8682,0
2012-06-13,5.928,6.043,5.928,6.043,8997,0
2012-06-14,5.928,5.9837,5.8889,5.9373,17172,0
2012-06-18,6.0413,6.1345,6.0413,6.11,38822,0
2012-06-19,6.1752,6.2142,6.1752,6.1893,21246,0
2012-06-20,6.203,6.2375,6.1377,6.1377,47797,0
2012-06-21,6.1345,6.1345,5.9123,5.9123,34314,0
2012-06-22,5.9482,6.0647,5.9355,6.0149,65420,0
2012-06-25,5.9561,6.1766,5.9561,6.0244,136561,0
2012-06-26,6.1086,6.1742,6.022,6.1742,66602,0
2012-06-27,6.4321,6.4321,6.3343,6.3423,65068,0
2012-06-28,6.2869,6.3737,6.2246,6.2835,4760,0
2012-06-29,6.1284,6.7477,6.1284,6.7201,72686,0
2012-07-02,6.7868,6.8979,6.5616,6.6104,66298,0
2012-07-03,6.5369,6.5925,6.5369,6.5566,7814,0
2012-07-05,6.5645,6.5776,6.5008,6.5645,16362,0
2012-07-06,6.5351,6.5581,6.4959,6.5581,8977,0
2012-07-09,6.5695,6.6579,6.4505,6.4796,22507,0
2012-07-10,6.5679,6.5679,6.4959,6.4978,3515,0
2012-07-11,6.4749,6.5221,6.4749,6.4994,5686,0
2012-07-12,6.4845,6.5498,6.4765,6.5451,9108,0
2012-07-13,6.6838,6.8636,6.6838,6.8441,13170,0
2012-07-16,6.8636,7.0826,6.7574,6.8753,52014,0
2012-07-17,6.9747,6.9747,6.7722,6.8294,23585,0
2012-07-18,6.9045,7.5094,6.9045,7.0175,23475,0
2012-07-19,7.1041,7.3622,7.1041,7.1888,43812,0
2012-07-20,7.1268,7.3425,6.9831,7.0041,42436,0
2012-07-23,6.7442,6.8048,6.6986,6.8048,48049,0
2012-07-24,6.8736,6.9863,6.7165,6.777,47867,0
2012-07-25,6.9601,7.1888,6.9601,7.009,24951,0
2012-07-26,7.2104,7.3537,7.0748,7.1186,16330,0
2012-07-27,7.1563,7.2919,7.1513,7.2919,60126,0
2012-07-30,7.2656,7.3606,7.2544,7.3606,3416,0
2012-07-31,7.1988,7.3934,7.1268,7.1268,81149,0
2012-08-01,7.1335,7.2397,7.1335,7.1612,9185,0
2012-08-02,7.1433,7.2184,7.0664,7.0748,15086,0
2012-08-03,7.238,7.3606,7.238,7.3606,12234,0
2012-08-06,7.2851,7.3801,7.2851,7.3537,15975,0
2012-08-07,7.349,7.3537,7.3214,7.3537,11320,0
2012-08-08,7.1988,7.2314,7.1692,7.1858,35521,0
2012-08-09,7.2116,7.2116,7.1741,7.2019,18821,0
2012-08-10,7.1235,7.3375,7.1235,7.1775,26347,0
2012-08-13,6.8636,7.0549,6.7462,6.7462,54231,0
2012-08-14,6.5369,6.6416,6.5369,6.6267,27910,0
2012-08-15,6.6187,6.6676,6.6187,6.6676,5702,0
2012-08-16,6.8358,6.9304,6.8358,6.9079,22335,0
2012-08-17,6.8979,6.8979,6.862,6.862,8778,0
2012-08-20,6.8817,6.9567,6.8636,6.9242,8500,0
2012-08-21,6.9686,6.97,6.8868,6.8964,12601,0
2012-08-22,7.1088,7.1088,6.9404,7.0041,27440,0
2012-08-23,7.125,7.125,7.019,7.019,2448,0
2012-08-24,7.019,7.0272,7.019,7.019,7652,0
2012-08-27,7.1676,7.1676,7.1676,7.1676,607,0
2012-08-28,7.2283,7.3375,7.2283,7.3375,14405,0
2012-08-29,7.2772,7.2772,7.0649,7.0649,11633,0
2012-08-30,7.0272,7.06,7.0272,7.0287,12234,0
2012-08-31,7.1906,7.1906,7.086,7.1041,17837,0
2012-09-04,7.1413,7.1413,7.0581,7.1041,22487,0
2012-09-05,7.0272,7.0877,6.9814,7.0533,7652,0
2012-09-06,7.1447,7.1906,7.1447,7.1906,13605,0
2012-09-07,7.3148,7.46,7.3148,7.4389,18695,0
2012-09-10,7.4503,7.5239,7.4389,7.4521,25064,0
2012-09-11,7.3297,7.3537,7.3198,7.3537,9154,0
2012-09-12,7.3817,7.3983,7.3572,7.3851,14537,0
2012-09-13,7.4178,7.6302,7.4178,7.6285,13954,0
2012-09-14,7.7609,7.8458,7.7609,7.802,17340,0
2012-09-17,7.6825,7.6921,7.599,7.6464,17141,0
2012-09-18,7.6088,7.6088,7.4288,7.46,23721,0
2012-09-19,7.3524,7.4585,7.3425,7.4585,17684,0
2012-09-20,7.3524,7.4685,7.3524,7.46,25912,0
2012-09-21,7.5271,7.5271,7.4847,7.4847,13145,0
2012-09-24,7.5159,7.7187,7.4358,7.7187,69484,0
2012-09-25,7.5568,7.5568,7.2724,7.3524,23648,0
2012-09-26,7.2283,7.2623,7.2135,7.2544,12015,0
2012-09-27,7.3475,7.7053,7.3475,7.5879,104853,0
2012-09-28,7.5386,7.5386,7.3148,7.3964,41725,0
2012-10-01,7.465,7.6075,7.4554,7.4685,54790,0
2012-10-02,7.4308,7.4308,7.3051,7.3459,9269,0
2012-10-03,7.3914,7.5012,7.3914,7.457,11633,0
2012-10-04,7.6498,7.8444,7.6498,7.7954,22095,0
2012-10-05,7.7136,7.7298,7.5908,7.6235,832615,0
2012-10-08,7.6039,7.7772,7.5811,7.5811,409298,0
2012-10-09,7.5894,7.6726,7.4011,7.4031,735297,0
2012-10-10,7.4503,7.5401,7.4503,7.4815,17078,0
2012-10-11,7.5012,7.5012,7.4457,7.4486,9044,0
2012-10-12,7.542,7.6482,7.5256,7.6319,53777,0
2012-10-15,7.6956,7.8002,7.5926,7.6809,44937,0
2012-10-16,7.8261,7.8261,7.7004,7.7544,71456,0
2012-10-17,7.7658,7.8033,7.7544,7.7722,4576,0
2012-10-18,7.8409,7.9422,7.8309,7.8394,56501,0
2012-10-19,7.9422,7.9471,7.8444,7.8639,76676,0
2012-10-22,7.8049,7.8182,7.7136,7.7136,20127,0
2012-10-23,7.6172,7.627,7.5583,7.6107,44367,0
2012-10-24,7.7187,7.8524,7.6857,7.7298,40872,0
2012-10-25,7.8918,8.0306,7.8378,7.9442,31347,0
2012-10-26,7.6906,7.7038,7.6353,7.6629,56528,0
2012-10-31,7.8296,7.9358,7.787,7.8524,20237,0
2012-11-01,7.913,7.9849,7.8444,7.8573,30647,0
2012-11-02,7.9669,8.0747,7.7267,7.7805,52862,0
2012-11-05,7.7267,7.9899,7.7248,7.913,40789,0
2012-11-06,7.975,8.0812,7.9065,8.0812,91542,0
2012-11-07,7.9978,7.9978,7.8932,7.9292,24275,0
2012-11-08,8.0453,8.1059,8.0108,8.0306,15509,0
2012-11-09,8.1041,8.1678,8.0224,8.1319,24328,0
2012-11-12,7.8671,8.0078,7.8279,7.9178,40841,0
2012-11-13,7.9095,7.9095,7.6449,7.7217,44445,0
2012-11-14,7.8968,7.8968,7.599,7.599,19568,0
2012-11-15,7.5256,7.5256,7.4358,7.4389,31321,0
2012-11-16,7.3672,7.3785,7.2836,7.3785,20201,0
2012-11-19,7.4685,7.5175,7.3622,7.5074,51563,0
2012-11-20,7.599,7.599,7.3361,7.4521,38738,0
2012-11-21,7.55,7.599,7.506,7.5239,12360,0
2012-11-23,7.6775,7.7835,7.6205,7.6205,6742,0
2012-11-26,7.6008,7.7101,7.5386,7.6726,32581,0
2012-11-27,7.689,7.689,7.6629,7.6793,10404,0
2012-11-28,7.6695,7.6695,7.5175,7.5664,14343,0
2012-11-29,7.6335,7.8165,7.5026,7.7643,68291,0
2012-11-30,7.8132,7.8132,7.6075,7.802,34684,0
2012-12-03,7.7969,7.8768,7.7625,7.7658,15911,0
2012-12-04,7.748,7.8494,7.738,7.8494,19260,0
2012-12-05,7.8524,7.9587,7.748,7.8968,32247,0
2012-12-06,7.8706,8.0323,7.8656,7.8656,9834,0
2012-12-07,7.9504,8.0892,7.9504,8.0878,17726,0
2012-12-10,7.975,8.0892,7.975,8.0892,22031,0
2012-12-11,7.9487,8.0549,7.8426,7.9587,9776,0
2012-12-12,8.1169,8.1169,8.0028,8.0028,10896,0
2012-12-13,7.8737,7.9292,7.8232,7.8524,23863,0
2012-12-14,7.7235,7.7625,7.6319,7.7625,11518,0
2012-12-17,7.7187,7.7772,7.6726,7.6726,20420,0
2012-12-18,7.7559,8.1546,7.7187,7.802,98216,0
2012-12-19,7.89,7.9242,7.8346,7.8656,53823,0
2012-12-20,8.0078,8.1169,8.0078,8.1169,24631,0
2012-12-21,7.9079,8.0892,7.7559,8.0892,72921,0
2012-12-24,8.0059,8.0059,7.7463,7.8768,29669,0
2012-12-26,7.7692,7.9996,7.7053,7.802,47604,0
2012-12-27,7.859,7.859,7.7088,7.7088,27089,0
2012-12-28,7.7038,7.8099,7.6726,7.738,11554,0
2012-12-31,7.6205,7.9699,7.6205,7.9636,54571,0
2013-01-02,7.8476,8.0404,7.8476,8.0404,53432,0
2013-01-03,7.9766,7.9962,7.8768,7.8768,7993,0
2013-01-04,7.9669,8.0028,7.9211,8.0028,9064,0
2013-01-07,7.9292,7.9553,7.8867,7.9178,58317,0
2013-01-08,7.9537,7.9946,7.9292,7.9865,15294,0
2013-01-09,8.0927,8.1515,8.0927,8.0942,13039,0
2013-01-10,8.1449,8.1841,8.1157,8.1841,24567,0
2013-01-11,8.4326,8.4326,8.0078,8.0108,47887,0
2013-01-14,8.0125,8.0125,7.9045,7.9457,49294,0
2013-01-15,7.9931,8.0567,7.9669,8.0355,16252,0
2013-01-16,8.0633,8.1546,8.0567,8.1546,21493,0
2013-01-17,8.1383,8.1383,8.1236,8.1383,3054,0
2013-01-18,8.2774,8.3084,8.2429,8.3051,18161,0
2013-01-22,8.2756,8.343,8.2756,8.3411,21262,0
2013-01-23,8.3033,8.3182,8.2706,8.2987,9185,0
2013-01-24,8.3507,8.359,8.3411,8.3411,2448,0
2013-01-25,8.359,8.3689,8.3507,8.3507,2930,0
2013-01-28,8.343,8.364,8.3116,8.3281,12261,0
2013-01-29,8.3379,8.3917,8.3002,8.377,21289,0
2013-01-30,8.5275,8.5632,8.5275,8.5467,9185,0
2013-01-31,8.5387,8.8118,8.5387,8.7006,93923,0
2013-02-01,8.8247,8.8247,8.5536,8.5748,15351,0
2013-02-04,8.5796,8.7382,8.3607,8.3607,51715,0
2013-02-05,8.3983,8.4063,8.2414,8.2414,98733,0
2013-02-06,8.498,8.5387,8.2103,8.2741,31902,0
2013-02-07,8.1533,8.1955,8.1188,8.171,18501,0
2013-02-08,8.199,8.3182,8.199,8.3182,12411,0
2013-02-11,8.2219,8.2219,8.1219,8.1629,10021,0
2013-02-12,8.1041,8.1449,8.1041,8.1433,10817,0
2013-02-13,8.269,8.3411,8.269,8.3343,5200,0
2013-02-14,8.2135,8.3016,8.171,8.171,61362,0
2013-02-15,8.1304,8.1304,8.0993,8.0993,1469,0
2013-02-19,8.1873,8.4244,8.1873,8.346,46097,0
2013-02-20,8.2888,8.2888,8.1546,8.1643,12302,0
2013-02-21,8.0108,8.0812,7.9636,7.9799,47421,0
2013-02-22,8.078,8.233,8.078,8.127,28910,0
2013-02-25,8.199,8.199,8.001,8.0617,12653,0
2013-02-26,7.9587,8.0583,7.8212,7.9442,27952,0
2013-02-27,8.0045,8.1496,8.0045,8.1319,71153,0
2013-02-28,8.3267,8.3726,8.1988,8.2024,17256,0
2013-03-01,8.1693,8.1693,8.0599,8.1433,4896,0
2013-03-04,8.0224,8.1828,8.0143,8.1828,41223,0
2013-03-05,8.2888,8.7691,8.2888,8.4783,58023,0
2013-03-06,8.6924,8.7594,8.6401,8.6727,11209,0
2013-03-07,8.5554,8.6385,8.524,8.6191,10379,0
2013-03-08,8.6203,8.6203,8.498,8.5467,12763,0
2013-03-11,8.5467,8.7169,8.5454,8.7024,34626,0
2013-03-12,8.6628,8.6628,8.4733,8.4733,4446,0
2013-03-13,8.5437,8.6924,8.457,8.457,10404,0
2013-03-14,8.6663,8.7463,8.6481,8.7054,22669,0
2013-03-15,8.6615,8.6663,8.5993,8.6303,38188,0
2013-03-18,8.5095,8.6468,8.4931,8.5062,66581,0
2013-03-19,8.5062,8.5062,8.2805,8.2987,18815,0
2013-03-20,8.3722,8.4343,8.3411,8.3411,8447,0
2013-03-21,8.3672,8.5062,8.2543,8.4129,10927,0
2013-03-22,8.4326,8.4819,8.3998,8.3998,4284,0
2013-03-25,8.5715,8.7431,8.5112,8.5615,11874,0
2013-03-26,8.4063,8.5584,8.4063,8.4343,17522,0
2013-03-27,8.4211,8.5681,8.4211,8.4455,4284,0
2013-03-28,8.4683,8.6271,8.4621,8.5927,18856,0
2013-04-01,8.5796,8.5796,8.4865,8.5062,44523,0
2013-04-02,8.5387,8.5387,8.4819,8.4819,35851,0
2013-04-03,8.5504,8.5504,8.4621,8.4621,4132,0
2013-04-04,8.3835,8.4343,8.382,8.4343,6836,0
2013-04-05,8.3343,8.3343,8.1072,8.2644,22278,0
2013-04-08,8.3066,8.3101,8.2741,8.2805,15033,0
2013-04-09,8.3524,8.6058,8.3524,8.524,35897,0
2013-04-10,8.5715,8.5715,8.5699,8.5699,5681,0
2013-04-11,8.6058,8.6385,8.6058,8.6238,3060,0
2013-04-12,8.4604,8.4604,8.4014,8.4014,3432,0
2013-04-15,8.5764,8.5764,8.2282,8.2577,29810,0
2013-04-16,8.3033,8.3851,8.3002,8.3851,12732,0
2013-04-17,8.364,8.364,7.9782,7.9996,51245,0
2013-04-18,8.0599,8.0599,7.6612,7.6921,57820,0
2013-04-19,7.8444,7.9553,7.8444,7.9178,13271,0
2013-04-22,8.1109,8.1761,7.9782,8.0518,24688,0
2013-04-23,8.2805,8.3657,8.1777,8.3295,100658,0
2013-04-24,8.181,8.2756,8.1496,8.253,27053,0
2013-04-25,8.2609,8.4259,8.2609,8.3575,49304,0
2013-04-26,8.4654,8.4669,8.4654,8.4654,5508,0
2013-04-29,8.4883,8.6203,8.4883,8.583,10330,0
2013-04-30,8.586,8.7004,8.5112,8.5707,43655,0
2013-05-01,8.457,8.457,8.2953,8.2953,940612,0
2013-05-02,8.2937,8.3802,8.2937,8.3232,6267,0
2013-05-03,8.524,8.6303,8.4472,8.5486,27513,0
2013-05-06,8.6026,8.6714,8.5943,8.6598,26320,0
2013-05-07,8.6203,8.6203,8.4357,8.5664,27947,0
2013-05-08,8.622,8.7237,8.622,8.6795,37163,0
2013-05-09,8.8199,8.8199,8.632,8.6841,29134,0
2013-05-10,8.7119,8.7578,8.6824,8.7448,14641,0
2013-05-13,8.7431,8.8296,8.7072,8.7414,175394,0
2013-05-14,8.74,8.748,8.7105,8.7237,9484,0
2013-05-15,8.6907,8.7382,8.6694,8.7268,12841,0
2013-05-16,8.7331,8.748,8.635,8.65,20923,0
2013-05-17,8.7838,8.7838,8.6336,8.74,28978,0
2013-05-20,8.622,8.622,8.4472,8.4831,28015,0
2013-05-21,8.343,8.4309,8.2627,8.3867,44770,0
2013-05-22,8.4441,8.4441,8.253,8.3343,24992,0
2013-05-23,8.377,8.377,8.0878,8.3313,61266,0
2013-05-24,7.9242,8.0434,7.8444,8.0078,82770,0
2013-05-28,7.9242,7.926,7.7984,7.926,116006,0
2013-05-29,7.8285,7.8729,7.7757,7.8165,38535,0
2013-05-30,7.7544,7.859,7.7332,7.7544,28324,0
2013-05-31,7.7774,7.8079,7.5418,7.5418,30871,0
2013-06-03,7.6138,7.8083,7.6138,7.7346,62464,0
2013-06-04,7.6749,7.7159,7.5571,7.5606,46145,0
2013-06-05,7.5606,7.5606,7.3269,7.3285,48389,0
2013-06-06,7.4174,7.5367,7.4138,7.5367,34621,0
2013-06-07,7.6425,7.6578,7.5401,7.6563,53373,0
2013-06-10,7.6793,7.6793,7.5894,7.5908,53750,0
2013-06-11,7.455,7.4685,7.3032,7.3798,76519,0
2013-06-12,7.4897,7.5386,7.4011,7.4047,47415,0
2013-06-13,7.4358,7.5926,7.4358,7.5926,27488,0
2013-06-14,7.5725,7.7024,7.4598,7.4941,42112,0
2013-06-17,7.6205,7.6464,7.5012,7.5339,32027,0
2013-06-18,7.39,7.465,7.2792,7.3813,53964,0
2013-06-19,7.4088,7.4873,7.2603,7.2603,38838,0
2013-06-20,6.9565,7.0114,6.8611,6.8643,79883,0
2013-06-21,7.0862,7.2092,6.9908,7.1886,99743,0
2013-06-24,7.0609,7.0609,6.8968,7.0609,120808,0
2013-06-25,7.1664,7.1664,7.0454,7.1154,66816,0
2013-06-26,7.3078,7.5351,7.3078,7.489,59254,0
2013-06-27,7.5351,7.7501,7.5351,7.7281,38524,0
2013-06-28,7.4736,7.4736,7.313,7.3576,52087,0
2013-07-01,7.465,7.477,7.3576,7.3576,53557,0
2013-07-02,7.4104,7.455,7.3269,7.361,50496,0
2013-07-03,7.349,7.4123,7.3219,7.4123,15524,0
2013-07-05,7.5198,7.5981,7.4513,7.5181,57526,0
2013-07-08,7.39,7.453,7.39,7.453,38514,0
2013-07-09,7.453,7.5111,7.4174,7.4736,14446,0
2013-07-10,7.6069,7.622,7.5181,7.5181,27099,0
2013-07-11,7.7041,7.7398,7.6853,7.7398,9593,0
2013-07-12,7.6783,7.6783,7.617,7.6272,16011,0
2013-07-15,7.6853,7.6902,7.6511,7.6614,13735,0
2013-07-16,7.6749,7.6749,7.6083,7.6358,7746,0
2013-07-17,7.7501,7.7501,7.6836,7.6836,16713,0
2013-07-18,7.6017,7.6614,7.3747,7.3798,43195,0
2013-07-19,7.5367,7.5708,7.5367,7.5659,18448,0
2013-07-22,7.6681,7.6715,7.6272,7.6272,21038,0
2013-07-23,7.5537,7.5537,7.4821,7.5367,22586,0
2013-07-24,7.4857,7.4908,7.4325,7.4325,21655,0
2013-07-25,7.3098,7.3987,7.3098,7.3987,40444,0
2013-07-26,7.2519,7.3233,7.2261,7.3233,39210,0
2013-07-29,7.2827,7.2877,7.238,7.2432,18198,0
2013-07-30,7.0114,7.0744,6.9531,6.9719,81274,0
2013-07-31,7.0796,7.1237,7.0708,7.1237,36860,0
2013-08-01,7.0744,7.1154,7.0282,7.1069,44717,0
2013-08-02,7.0264,7.0641,7.0264,7.0641,8788,0
2013-08-05,7.0708,7.0848,7.0641,7.0848,4922,0
2013-08-06,7.0215,7.0264,6.9565,6.9651,20258,0
2013-08-07,6.8388,6.8781,6.8199,6.8252,39978,0
2013-08-08,7.0999,7.197,7.0964,7.1937,30317,0
2013-08-09,7.2774,7.2893,7.2261,7.2364,10446,0
2013-08-12,7.3285,7.5504,7.3285,7.4873,30228,0
2013-08-13,7.7567,7.7996,7.7055,7.7501,46590,0
2013-08-14,7.8747,7.902,7.8609,7.8609,45266,0
2013-08-15,7.7143,7.7159,7.6664,7.7143,17644,0
2013-08-16,7.7398,7.8029,7.7398,7.7534,40617,0
2013-08-19,7.7432,7.7432,7.7004,7.7004,7716,0
2013-08-20,7.547,7.5741,7.5247,7.5624,18501,0
2013-08-21,7.6101,7.6203,7.5571,7.5571,11100,0
2013-08-22,7.5659,7.5659,7.5111,7.5229,7716,0
2013-08-23,7.6186,7.6767,7.6101,7.6545,33214,0
2013-08-26,7.6033,7.6033,7.4857,7.4857,12856,0
2013-08-27,7.4155,7.453,7.3457,7.3526,33032,0
2013-08-28,7.313,7.3916,7.2756,7.3539,25222,0
2013-08-29,7.4088,7.4088,7.4088,7.4088,586,0
2013-08-30,7.4394,7.4394,7.4174,7.4174,1291,0
2013-09-03,7.639,7.6545,7.5759,7.5863,29522,0
2013-09-04,7.5932,7.6358,7.5932,7.6358,3008,0
2013-09-05,7.7637,7.7637,7.4873,7.6237,68119,0
2013-09-06,7.6919,7.6919,7.5198,7.5283,16785,0
2013-09-09,7.6136,7.6699,7.6136,7.6307,12966,0
2013-09-10,7.6358,7.7143,7.6358,7.7143,21413,0
2013-09-11,7.6646,7.9651,7.6646,7.9479,60205,0
2013-09-12,8.0212,8.0282,7.9803,8.0024,22690,0
2013-09-13,7.9839,7.9839,7.9105,7.9514,8788,0
2013-09-16,8.1443,8.1443,8.0334,8.0743,24631,0
2013-09-17,8.0846,8.0913,8.0282,8.0913,11559,0
2013-09-18,8.0846,8.3662,8.0846,8.3662,37761,0
2013-09-19,8.4377,8.6098,8.3385,8.6032,52443,0
2013-09-20,8.4805,8.482,8.4326,8.4461,15519,0
2013-09-23,8.3831,8.3934,8.3575,8.3934,9996,0
2013-09-24,8.3796,8.4191,8.3405,8.3405,39454,0
2013-09-25,8.4429,8.4479,8.4377,8.4479,5565,0
2013-09-26,8.6425,8.6954,8.5161,8.6663,57630,0
2013-09-27,8.6288,8.6324,8.5997,8.5997,4844,0
2013-09-30,8.4888,8.4888,8.2739,8.4292,23114,0
2013-10-01,8.4617,8.6353,8.4617,8.6203,29041,0
2013-10-02,8.441,8.4805,8.422,8.4698,40030,0
2013-10-03,8.5246,8.5246,8.4395,8.4698,9964,0
2013-10-04,8.5078,8.564,8.482,8.5231,44425,0
2013-10-07,8.306,8.3558,8.2979,8.2979,13428,0
2013-10-08,8.3318,8.3335,8.279,8.279,4163,0
2013-10-09,8.2534,8.2636,8.2074,8.2296,16691,0
2013-10-10,8.1732,8.3422,8.1732,8.3422,6769,0
2013-10-11,8.4545,8.564,8.4545,8.5281,7620,0
2013-10-14,8.506,8.6187,8.4855,8.5846,16566,0
2013-10-15,8.5929,8.6988,8.5671,8.6528,53991,0
2013-10-16,8.5997,8.6766,8.5997,8.6562,21079,0
2013-10-17,8.5947,8.8231,8.5947,8.8231,41651,0
2013-10-18,8.9171,8.9171,8.8592,8.9069,4216,0
2013-10-21,8.9564,8.9668,8.9442,8.9461,6878,0
2013-10-22,8.9461,8.992,8.936,8.9493,5331,0
2013-10-23,8.6238,8.6238,8.5725,8.5758,5858,0
2013-10-24,8.564,8.6066,8.5571,8.6066,14933,0
2013-10-25,8.7362,8.7567,8.731,8.7567,11942,0
2013-10-28,8.6971,8.7123,8.6766,8.7123,8891,0
2013-10-29,8.6562,8.6594,8.6167,8.6218,17261,0
2013-10-30,8.7637,8.8609,8.6801,8.6801,24596,0
2013-10-31,8.8864,8.8864,8.7993,8.8574,5272,0
2013-11-01,8.6338,8.6731,8.6273,8.6576,10211,0
2013-11-04,8.6425,8.6766,8.6425,8.6766,12668,0
2013-11-05,8.7484,8.7943,8.7139,8.7891,18349,0
2013-11-06,8.7346,8.7346,8.7346,8.7346,2333,0
2013-11-07,8.8352,8.8642,8.7567,8.7567,4738,0
2013-11-11,8.4855,8.586,8.4855,8.5213,10817,0
2013-11-12,8.5213,8.5213,8.2688,8.2688,105067,0
2013-11-13,8.2024,8.308,8.2024,8.308,13621,0
2013-11-14,9.1288,9.3856,9.1288,9.3856,105178,0
2013-11-15,9.607,9.665,9.607,9.664,34868,0
2013-11-18,9.647,9.704,9.605,9.698,138252,0
2013-11-19,9.652,9.667,9.648,9.667,3452,0
2013-11-20,9.615,9.615,9.4063,9.4063,7035,0
2013-11-21,9.496,9.543,9.3856,9.4576,148880,0
2013-11-22,9.3935,9.4901,9.3935,9.4901,12956,0
2013-11-25,9.536,9.613,9.523,9.613,30243,0
2013-11-26,9.3817,9.3817,9.2675,9.3617,25484,0
2013-11-27,9.559,9.595,9.542,9.559,15916,0
2013-11-29,9.793,9.799,9.793,9.799,3959,0
2013-12-02,9.829,9.829,9.677,9.69,14520,0
2013-12-03,9.563,9.563,9.3186,9.3186,25599,0
2013-12-04,9.2309,9.2993,9.1945,9.2896,27158,0
2013-12-05,9.1733,9.2724,9.1337,9.2617,13626,0
2013-12-06,9.1646,9.3059,9.1646,9.2819,17334,0
2013-12-09,8.9887,8.9887,8.9137,8.9429,10049,0
2013-12-10,9.3974,9.3974,9.1308,9.1685,21498,0
2013-12-11,8.9973,9.0009,8.9326,8.9719,27043,0
2013-12-12,8.8285,8.8707,8.8199,8.8249,13322,0
2013-12-13,8.8779,9.2656,8.8779,9.2656,14474,0
2013-12-16,9.2079,9.2252,9.2069,9.2069,7004,0
2013-12-17,9.2675,9.346,9.2338,9.2425,17606,0
2013-12-18,9.432,9.553,9.3011,9.506,36667,0
2013-12-19,9.4822,9.578,9.4753,9.578,6434,0
2013-12-20,9.583,9.661,9.545,9.661,5722,0
2013-12-23,9.665,9.758,9.665,9.758,19191,0
2013-12-24,9.799,9.879,9.799,9.875,9441,0
2013-12-26,9.97,9.97,9.84,9.912,3499,0
2013-12-27,9.848,9.848,9.735,9.746,19103,0
2013-12-30,9.772,9.772,9.716,9.751,28921,0
2013-12-31,9.885,9.885,9.731,9.861,21938,0
2014-01-02,9.881,9.881,9.722,9.722,5837,0
2014-01-03,9.894,10.297,9.883,9.984,54676,0
2014-01-06,10.04,10.2,9.873,9.927,51072,0
2014-01-07,9.988,10.027,9.962,10.027,20770,0
2014-01-08,9.97,10.056,9.873,9.88,12449,0
2014-01-09,9.781,9.86,9.724,9.799,64844,0
2014-01-10,10.099,10.099,10.036,10.036,17245,0
2014-01-13,10.017,10.178,9.936,9.936,12328,0
2014-01-14,9.74,9.751,9.69,9.751,7056,0
2014-01-15,9.997,10.071,9.983,9.986,57015,0
2014-01-16,9.945,10.145,9.945,10.145,5026,0
2014-01-17,9.977,10.018,9.934,9.991,26577,0
2014-01-21,10.043,10.043,9.983,9.986,10420,0
2014-01-22,10.013,10.013,9.941,9.943,48164,0
2014-01-23,9.983,9.983,9.673,9.683,19850,0
2014-01-24,9.711,9.746,9.711,9.746,14572,0
2014-01-27,9.646,9.743,9.592,9.648,27178,0
2014-01-28,9.635,9.786,9.635,9.777,19782,0
2014-01-29,9.706,9.743,9.704,9.729,8762,0
2014-01-30,9.76,9.76,9.678,9.678,12496,0
2014-01-31,9.582,9.692,9.578,9.628,9154,0
2014-02-03,9.711,9.941,9.711,9.753,47599,0
2014-02-04,9.92,9.977,9.894,9.975,19275,0
2014-02-05,9.713,9.839,9.713,9.777,5331,0
2014-02-06,10.013,10.161,10.013,10.125,33000,0
2014-02-07,10.223,10.314,10.223,10.312,25771,0
2014-02-10,10.304,10.479,10.304,10.448,13343,0
2014-02-11,10.644,10.79,10.644,10.767,26060,0
2014-02-12,10.623,10.632,10.565,10.594,11801,0
2014-02-13,10.175,10.307,10.143,10.272,19416,0
2014-02-14,10.554,10.61,10.544,10.544,35088,0
2014-02-18,10.504,10.504,10.441,10.468,27555,0
2014-02-19,10.537,10.565,10.405,10.405,24202,0
2014-02-20,10.692,10.826,10.629,10.825,20332,0
2014-02-21,10.799,10.825,10.761,10.761,40501,0
2014-02-24,10.795,10.879,10.795,10.879,7265,0
2014-02-25,10.754,10.754,10.683,10.741,10649,0
2014-02-26,10.606,10.606,10.528,10.556,11601,0
2014-02-27,10.509,10.625,10.486,10.593,23245,0
2014-02-28,10.83,11.002,10.83,10.985,27905,0
2014-03-03,11.445,11.484,11.361,11.466,54294,0
2014-03-04,11.434,11.443,11.384,11.443,21403,0
2014-03-05,11.443,11.507,11.443,11.452,5560,0
2014-03-06,11.734,11.823,11.734,11.777,13778,0
2014-03-07,11.912,11.912,11.831,11.831,6659,0
2014-03-10,11.543,11.55,11.424,11.525,33869,0
2014-03-11,11.432,11.45,11.261,11.266,24255,0
2014-03-12,11.215,11.321,11.215,11.294,15074,0
2014-03-13,11.617,11.636,11.402,11.474,25578,0
2014-03-14,11.185,11.213,11.123,11.13,23387,0
2014-03-17,11.421,11.531,11.415,11.514,18705,0
2014-03-18,10.973,11.327,10.973,11.327,33451,0
2014-03-19,11.356,11.359,11.149,11.149,21007,0
2014-03-20,11.053,11.194,11.013,11.194,18668,0
2014-03-21,11.265,11.32,11.265,11.3,13039,0
2014-03-24,11.443,11.443,11.212,11.368,151753,0
2014-03-25,11.372,11.447,11.332,11.43,49911,0
2014-03-26,11.477,11.588,11.411,11.497,51266,0
2014-03-27,11.403,12.687,11.403,11.528,99090,0
2014-03-28,11.58,11.753,11.517,11.634,29533,0
2014-03-31,11.639,11.985,11.636,11.985,51124,0
2014-04-01,11.8,11.83,11.763,11.83,32676,0
2014-04-02,11.813,11.813,11.708,11.745,34402,0
2014-04-03,11.66,11.66,11.43,11.465,21267,0
2014-04-04,11.605,11.672,11.591,11.624,9928,0
2014-04-07,11.624,11.8,11.624,11.641,19396,0
2014-04-08,11.473,11.617,11.467,11.613,16413,0
2014-04-09,11.354,11.408,11.26,11.408,19322,0
2014-04-10,11.398,11.46,11.318,11.32,7517,0
2014-04-11,11.254,11.376,11.254,11.376,10744,0
2014-04-14,11.088,11.134,11.01,11.061,13088,0
2014-04-15,10.78,10.858,10.629,10.83,99974,0
2014-04-16,10.925,10.994,10.883,10.994,17225,0
2014-04-17,11.191,11.289,11.191,11.289,15555,0
2014-04-21,11.236,11.243,11.172,11.182,14661,0
2014-04-22,11.245,11.357,11.245,11.327,7323,0
2014-04-23,11.127,11.194,11.127,11.185,12411,0
2014-04-24,11.234,11.234,11.143,11.143,6067,0
2014-04-25,11.105,11.122,11.056,11.079,13023,0
2014-04-28,11.075,11.16,11.031,11.119,14107,0
2014-04-29,11.16,11.196,11.16,11.193,10785,0
2014-04-30,11.201,11.274,11.197,11.261,10686,0
2014-05-01,11.197,11.225,11.172,11.199,6884,0
2014-05-02,11.303,11.309,11.265,11.271,9431,0
2014-05-05,11.379,11.379,11.336,11.336,3797,0
2014-05-06,11.541,11.566,11.541,11.566,6402,0
2014-05-07,11.23,11.23,11.145,11.18,9431,0
2014-05-08,11.363,11.415,11.337,11.337,14494,0
2014-05-09,11.256,11.314,11.232,11.27,19646,0
2014-05-12,11.285,11.413,10.797,11.228,115618,0
2014-05-13,11.352,11.409,11.33,11.361,84377,0
2014-05-14,11.271,11.273,11.17,11.178,26253,0
2014-05-15,11.245,11.328,11.245,11.274,30155,0
2014-05-16,11.219,11.25,11.219,11.219,6319,0
2014-05-19,10.867,10.918,10.867,10.88,8218,0
2014-05-20,10.921,10.923,10.826,10.826,8614,0
2014-05-21,11.132,11.191,11.132,11.189,4127,0
2014-05-22,11.687,11.715,11.666,11.715,35500,0
2014-05-23,11.381,11.432,11.343,11.426,9254,0
2014-05-27,11.747,11.768,11.681,11.711,19934,0
2014-05-28,11.902,11.902,11.845,11.868,8270,0
2014-05-29,11.882,11.977,11.882,11.968,5837,0
2014-05-30,11.759,11.772,11.728,11.742,9316,0
2014-06-02,11.798,11.834,11.781,11.832,9441,0
2014-06-03,11.623,11.63,11.544,11.544,15137,0
2014-06-04,11.487,11.539,11.477,11.536,15604,0
2014-06-05,11.644,11.796,11.623,11.796,81075,0
2014-06-06,11.798,11.954,11.798,11.834,16095,0
2014-06-09,11.904,12.028,11.904,12.02,68693,0
2014-06-10,12.056,12.161,12.056,12.109,15896,0
2014-06-12,12.033,12.039,12.022,12.022,4451,0
2014-06-13,11.816,11.83,11.767,11.792,13380,0
2014-06-16,11.83,11.832,11.83,11.832,3720,0
2014-06-17,11.633,11.633,11.59,11.629,8175,0
2014-06-18,11.804,11.972,11.803,11.972,6208,0
2014-06-19,11.895,11.919,11.895,11.899,5880,0
2014-06-20,11.893,11.893,11.834,11.863,21262,0
2014-06-23,12.039,12.127,12.039,12.127,36620,0
2014-06-24,12.026,12.05,11.944,11.944,12721,0
2014-06-25,12.037,12.103,11.924,12.1,15686,0
2014-06-26,12.083,12.153,12.072,12.123,10917,0
2014-06-27,11.983,12.064,11.945,12.064,6962,0
2014-06-30,11.911,11.93,11.832,11.93,24348,0
2014-07-01,12.019,12.111,12.019,12.111,8265,0
2014-07-02,12.056,12.056,12.056,12.056,1642,0
2014-07-07,12.035,12.035,11.978,11.978,12486,0
2014-07-08,12.107,12.107,12.022,12.022,7348,0
2014-07-09,11.824,11.847,11.796,11.84,22303,0
2014-07-10,11.968,12.002,11.938,11.98,8971,0
2014-07-11,11.899,11.907,11.824,11.832,12784,0
2014-07-14,11.849,11.849,11.849,11.849,17156,0
2014-07-15,11.756,11.781,11.684,11.781,4844,0
2014-07-16,11.731,11.731,11.693,11.693,3337,0
2014-07-17,11.581,11.581,11.452,11.452,31928,0
2014-07-18,11.518,11.572,11.518,11.572,1569,0
2014-07-21,11.499,11.502,11.465,11.465,6230,0
2014-07-22,11.42,11.476,11.42,11.458,17701,0
2014-07-23,11.688,11.697,11.677,11.697,6973,0
2014-07-24,11.542,11.572,11.498,11.502,12459,0
2014-07-25,11.357,11.357,11.279,11.312,13684,0
2014-07-28,11.164,11.241,11.164,11.241,7318,0
2014-07-29,11.343,11.343,11.281,11.314,6632,0
2014-07-30,11.525,11.525,11.458,11.488,16530,0
2014-07-31,11.463,11.463,11.463,11.463,2950,0
2014-08-01,11.378,11.454,11.357,11.419,19646,0
2014-08-04,11.43,11.479,11.409,11.479,44555,0
2014-08-05,11.625,11.681,11.534,11.587,14165,0
2014-08-06,11.751,11.816,11.751,11.806,26943,0
2014-08-07,11.786,11.808,11.786,11.801,5580,0
2014-08-08,11.801,11.861,11.781,11.861,6769,0
2014-08-11,11.808,11.852,11.803,11.845,15599,0
2014-08-12,11.729,11.745,11.7,11.7,8672,0
2014-08-13,11.814,11.818,11.814,11.818,4368,0
2014-08-14,11.98,11.98,11.945,11.972,39287,0
2014-08-15,11.316,11.316,10.99,11.047,51088,0
2014-08-18,11.419,11.496,11.411,11.496,46323,0
2014-08-19,11.393,11.426,11.372,11.402,8830,0
2014-08-20,11.428,11.494,11.428,11.476,3787,0
2014-08-21,11.264,11.276,11.22,11.22,27230,0
2014-08-22,11.213,11.213,11.17,11.17,3049,0
2014-08-25,11.08,11.08,11.028,11.075,34036,0
2014-08-26,11.017,11.028,10.956,10.956,18208,0
2014-08-27,10.954,10.954,10.769,10.944,33073,0
2014-08-28,10.935,10.954,10.931,10.942,5989,0
2014-08-29,10.907,10.96,10.907,10.957,6219,0
2014-09-02,10.974,10.974,10.898,10.927,27372,0
2014-09-03,11.09,11.109,11.051,11.051,15388,0
2014-09-04,11.115,11.226,11.084,11.084,16345,0
2014-09-05,11.076,11.159,11.026,11.159,12673,0
2014-09-08,11.068,11.068,10.936,10.964,34125,0
2014-09-09,10.836,10.89,10.787,10.787,12941,0
2014-09-10,10.737,10.765,10.689,10.738,33660,0
2014-09-11,10.709,10.737,10.681,10.693,22654,0
2014-09-12,10.661,10.661,10.466,10.466,16430,0
2014-09-15,10.393,10.393,10.313,10.318,28632,0
2014-09-16,10.237,10.378,10.194,10.358,32158,0
2014-09-17,10.216,10.216,10.114,10.114,7569,0
2014-09-18,10.125,10.324,10.125,10.322,20206,0
2014-09-19,10.222,10.222,10.111,10.144,30422,0
2014-09-22,9.797,9.797,9.689,9.717,26247,0
2014-09-23,9.701,9.727,9.664,9.689,32331,0
2014-09-24,9.727,9.822,9.727,9.814,8850,0
2014-09-25,9.767,9.767,9.623,9.65,31792,0
2014-09-26,9.543,9.57,9.509,9.56,28235,0
2014-09-29,9.4753,9.56,9.4605,9.4911,21262,0
2014-09-30,9.4891,9.577,9.4852,9.543,27968,0
2014-10-01,9.501,9.501,9.3935,9.428,17931,0
2014-10-02,9.552,9.63,9.4773,9.63,18684,0
2014-10-03,9.499,9.554,9.4734,9.549,26325,0
2014-10-06,9.552,9.6,9.4941,9.6,55738,0
2014-10-07,9.4034,9.4112,9.3077,9.3381,40789,0
2014-10-08,9.3846,9.664,9.3827,9.664,48509,0
2014-10-09,9.514,9.583,9.3313,9.3313,31226,0
2014-10-10,9.0169,9.0776,8.9423,8.9771,42760,0
2014-10-13,9.1011,9.1011,8.9186,8.9186,92494,0
2014-10-14,9.1269,9.1847,9.0352,9.0408,33758,0
2014-10-15,9.0683,9.1579,8.9844,9.1232,37985,0
2014-10-16,9.0739,9.2194,8.9844,9.1636,28821,0
2014-10-17,9.3401,9.4201,9.3401,9.4162,21408,0
2014-10-20,9.4625,9.537,9.4625,9.514,42551,0
2014-10-21,9.594,9.625,9.585,9.589,19499,0
2014-10-22,9.699,9.814,9.699,9.752,13301,0
2014-10-23,9.671,9.741,9.671,9.701,21608,0
2014-10-24,9.699,9.749,9.68,9.694,18658,0
2014-10-27,9.642,9.701,9.621,9.676,13642,0
2014-10-28,9.696,9.797,9.683,9.752,21221,0
2014-10-29,9.818,9.818,9.579,9.611,10126,0
2014-10-30,9.658,9.674,9.636,9.66,14070,0
2014-10-31,9.693,9.734,9.646,9.734,18882,0
2014-11-03,9.611,9.66,9.589,9.625,29433,0
2014-11-04,9.629,9.65,9.564,9.615,14410,0
2014-11-05,9.4586,9.505,9.4586,9.501,28026,0
2014-11-06,9.509,9.529,9.4793,9.529,7852,0
2014-11-07,9.638,9.673,9.606,9.673,13720,0
2014-11-10,9.778,9.778,9.697,9.697,7878,0
2014-11-11,9.839,9.885,9.788,9.872,11183,0
2014-11-12,9.872,9.926,9.872,9.887,7328,0
2014-11-13,9.934,9.934,9.867,9.916,16844,0
2014-11-14,9.797,9.955,9.797,9.916,9964,0
2014-11-17,9.792,9.807,9.717,9.776,15200,0
2014-11-18,9.581,9.634,9.4349,9.4714,177298,0
2014-11-19,9.874,9.928,9.79,9.928,135066,0
2014-11-20,9.786,9.916,9.784,9.912,44910,0
2014-11-21,9.848,9.848,9.805,9.805,13375,0
2014-11-24,9.625,9.629,9.583,9.629,17459,0
2014-11-25,9.621,9.629,9.585,9.627,12856,0
2014-11-26,9.703,9.703,9.694,9.694,3447,0
2014-11-28,9.627,9.627,9.3767,9.428,21357,0
2014-12-01,9.1069,9.1954,9.0518,9.1954,74819,0
2014-12-02,9.1155,9.1636,9.0868,9.1559,25782,0
2014-12-03,9.432,9.432,9.3659,9.4053,12292,0
2014-12-04,9.623,9.673,9.623,9.673,10911,0
2014-12-05,9.57,9.619,9.57,9.617,8155,0
2014-12-08,9.79,9.795,9.715,9.715,9577,0
2014-12-09,9.4497,9.539,9.4142,9.539,32487,0
2014-12-10,9.4753,9.4753,9.2943,9.3166,24308,0
2014-12-11,9.3283,9.346,9.2233,9.2762,25155,0
2014-12-12,9.2301,9.2579,9.1069,9.1377,26294,0
2014-12-15,9.3166,9.3303,9.1377,9.1887,36542,0
2014-12-16,9.2877,9.4408,9.2636,9.3372,46930,0
2014-12-17,9.3499,9.617,9.3499,9.4734,42509,0
2014-12-18,9.758,9.802,9.634,9.783,33246,0
2014-12-19,9.747,9.9,9.733,9.892,48697,0
2014-12-22,9.866,9.898,9.842,9.888,16378,0
2014-12-23,9.842,9.874,9.798,9.874,23569,0
2014-12-24,9.831,9.849,9.783,9.827,10044,0
2014-12-26,9.868,9.884,9.81,9.874,14003,0
2014-12-29,9.991,10.116,9.954,10.116,30474,0
2014-12-30,9.874,9.898,9.827,9.827,9468,0
2014-12-31,9.918,10.005,9.79,10.005,35897,0
2015-01-02,9.937,9.939,9.815,9.866,20201,0
2015-01-05,9.669,9.69,9.607,9.624,24961,0
2015-01-06,9.868,9.881,9.751,9.792,13788,0
2015-01-07,9.704,9.757,9.616,9.757,20598,0
2015-01-08,9.749,9.767,9.735,9.749,8087,0
2015-01-09,9.948,9.948,9.861,9.876,20311,0
2015-01-12,9.918,9.918,9.561,9.578,9022,0
2015-01-13,9.71,9.781,9.588,9.645,12758,0
2015-01-14,9.3283,9.347,9.2435,9.3097,16503,0
2015-01-15,9.3343,9.3343,9.2155,9.2155,14834,0
2015-01-16,9.0116,9.1108,8.9842,9.1021,22052,0
2015-01-20,9.0725,9.0725,8.8996,8.9861,41238,0
2015-01-21,9.1327,9.1915,9.1126,9.1541,35113,0
2015-01-22,9.1954,9.2771,9.1829,9.1847,25228,0
2015-01-23,9.2099,9.2492,9.1847,9.1877,8254,0
2015-01-26,9.256,9.2714,9.2031,9.2213,17459,0
2015-01-27,9.3156,9.3283,9.2636,9.2636,33899,0
2015-01-28,9.4201,9.425,9.2454,9.2472,20284,0
2015-01-29,9.3797,9.4349,9.3528,9.4231,15356,0
2015-01-30,9.2819,9.347,9.2819,9.3011,9463,0
2015-02-02,9.3905,9.4812,9.3234,9.4812,35919,0
2015-02-03,9.701,9.9,9.701,9.888,71948,0
2015-02-04,9.775,9.856,9.737,9.737,16576,0
2015-02-05,9.881,9.92,9.878,9.92,5466,0
2015-02-06,9.9,9.914,9.866,9.866,8364,0
2015-02-09,10.12,10.169,10.045,10.08,10085,0
2015-02-10,9.8,9.829,9.755,9.779,5482,0
2015-02-11,9.624,9.636,9.58,9.609,8416,0
2015-02-12,9.605,9.71,9.605,9.694,14635,0
2015-02-13,9.864,9.991,9.864,9.909,14207,0
2015-02-17,9.879,9.933,9.852,9.907,7124,0
2015-02-18,10.052,10.236,10.052,10.19,13428,0
2015-02-19,10.033,10.171,10.025,10.171,5649,0
2015-02-20,10.293,10.368,10.238,10.34,18208,0
2015-02-23,10.368,10.48,10.368,10.45,12449,0
2015-02-24,10.421,10.448,10.396,10.448,7433,0
2015-02-25,10.655,10.697,10.652,10.652,14950,0
2015-02-26,10.671,10.704,10.601,10.657,12586,0
2015-02-27,10.898,10.96,10.884,10.954,34648,0
2015-03-02,10.848,10.873,10.792,10.861,9786,0
2015-03-03,10.788,10.829,10.779,10.804,10330,0
2015-03-04,10.685,10.716,10.661,10.716,12506,0
2015-03-05,10.712,10.751,10.657,10.737,10875,0
2015-03-06,10.583,10.588,10.549,10.588,5979,0
2015-03-09,10.559,10.559,10.509,10.549,13051,0
2015-03-10,10.39,10.433,10.301,10.344,17941,0
2015-03-11,10.529,10.529,10.458,10.472,13594,0
2015-03-12,10.595,10.697,10.595,10.697,9241,0
2015-03-13,10.421,10.421,10.24,10.316,18486,0
2015-03-16,10.632,10.657,10.592,10.657,7066,0
2015-03-17,10.458,10.458,10.448,10.448,4896,0
2015-03-18,10.468,10.772,10.437,10.772,8155,0
2015-03-19,10.848,10.848,10.671,10.671,32623,0
2015-03-20,10.943,11.013,10.886,10.978,16854,0
2015-03-23,11.044,11.161,11.039,11.107,21749,0
2015-03-24,11.149,11.161,11.149,11.161,6522,0
2015-03-25,11.139,11.157,11.101,11.138,10330,0
2015-03-26,10.98,11.065,10.892,10.965,15771,0
2015-03-27,10.909,10.956,10.89,10.925,9241,0
2015-03-30,10.646,10.697,10.646,10.697,9241,0
2015-03-31,10.599,10.667,10.575,10.638,55502,0
2015-04-01,10.638,10.638,10.638,10.638,1631,0
2015-04-02,10.779,10.794,10.72,10.759,10875,0
2015-04-06,10.998,10.998,10.919,10.919,10330,0
2015-04-07,11.014,11.014,11.014,11.014,2328,0
2015-04-08,11.014,11.014,11.014,11.014,544,0
2015-04-09,11.014,11.014,11.014,11.014,732,0
2015-04-10,11.195,11.235,11.149,11.235,10330,0
2015-04-13,11.059,11.059,10.991,10.991,1631,0
2015-04-14,11.208,11.286,11.17,11.277,82105,0
2015-04-15,11.364,11.439,11.323,11.413,22430,0
2015-04-16,11.391,11.433,11.381,11.431,1800840,0
2015-04-17,11.274,11.286,11.231,11.284,21749,0
2015-04-20,11.139,11.145,11.109,11.136,6167,0
2015-04-21,11.125,11.125,11.125,11.125,3964,0
2015-04-22,11.046,11.056,11.046,11.056,2663,0
2015-04-23,11.191,11.244,11.191,11.244,5439,0
2015-04-24,11.395,11.437,11.395,11.397,6632,0
2015-04-27,11.347,11.389,11.313,11.321,16315,0
2015-04-28,11.044,11.091,11.035,11.091,2176,0
2015-04-29,10.562,10.575,10.519,10.542,5979,0
2015-04-30,10.553,10.621,10.531,10.621,8155,0
2015-05-01,10.693,10.749,10.663,10.749,10330,0
2015-05-04,10.882,10.98,10.882,10.972,10875,0
2015-05-05,10.788,10.788,10.675,10.709,9786,0
2015-05-06,10.98,11,10.898,10.898,6769,0
2015-05-07,10.724,10.749,10.661,10.737,15189,0
2015-05-08,10.969,11.037,10.969,11.037,3264,0
2015-05-11,10.669,10.697,10.655,10.695,7610,0
2015-05-12,11.054,11.172,11.054,11.161,8594,0
2015-05-13,11.315,11.327,11.304,11.327,13051,0
2015-05-14,11.503,11.527,11.464,11.513,15771,0
2015-05-15,11.531,11.633,11.513,11.633,16001,0
2015-05-18,11.176,11.222,11.176,11.18,17058,0
2015-05-19,10.954,10.954,10.954,10.954,2720,0
2015-05-20,11.084,11.097,11.016,11.09,20662,0
2015-05-21,12.282,12.284,12.195,12.275,91892,0
2015-05-22,12.12,12.163,12.12,12.135,21749,0
2015-05-26,12.346,12.346,12.268,12.28,14814,0
2015-05-27,12.526,12.546,12.526,12.528,5979,0
2015-05-28,12.26,12.288,12.225,12.284,10168,0
2015-05-29,12.373,12.419,12.373,12.417,34256,0
2015-06-01,12.546,12.546,12.45,12.506,12151,0
2015-06-02,12.197,12.344,12.193,12.325,16576,0
2015-06-03,12.13,12.228,12.126,12.15,41866,0
2015-06-04,11.873,11.873,11.732,11.765,41866,0
2015-06-05,11.797,11.797,11.705,11.761,39689,0
2015-06-08,11.786,11.852,11.763,11.852,45674,0
2015-06-09,11.901,11.928,11.895,11.928,19625,0
2015-06-10,12.216,12.37,12.216,12.37,14023,0
2015-06-11,12.516,12.608,12.505,12.595,17313,0
2015-06-12,12.783,12.805,12.751,12.751,8369,0
2015-06-15,12.811,12.866,12.811,12.844,13600,0
2015-06-16,12.966,13.088,12.966,13.084,24061,0
2015-06-17,12.821,13.047,12.799,12.988,19352,0
2015-06-18,13.162,13.235,13.162,13.213,13077,0
2015-06-19,13.239,13.32,13.239,13.283,13600,0
2015-06-22,13.289,13.335,13.215,13.249,18831,0
2015-06-23,13.345,13.448,13.322,13.424,18248,0
2015-06-24,13.412,13.412,13.331,13.36,3138,0
2015-06-25,12.976,12.999,12.926,12.926,10461,0
2015-06-26,13.056,13.125,13.037,13.125,8369,0
2015-06-29,12.739,12.815,12.645,12.658,20923,0
2015-06-30,12.755,12.765,12.614,12.673,38875,0
2015-07-01,13.123,13.158,13.074,13.142,13077,0
2015-07-02,13.358,13.358,13.279,13.331,10461,0
2015-07-06,13.121,13.121,12.888,12.937,24061,0
2015-07-07,12.744,12.924,12.565,12.878,28769,0
2015-07-08,12.453,12.455,12.323,12.323,8369,0
2015-07-09,12.641,12.641,12.522,12.537,15169,0
2015-07-10,12.755,12.783,12.733,12.783,8369,0
2015-07-13,12.976,13.027,12.933,13.027,14646,0
2015-07-14,12.997,13.035,12.943,13.035,6020,0
2015-07-15,13.325,13.325,12.954,13.219,23448,0
2015-07-16,13.394,13.394,13.346,13.346,8891,0
2015-07-17,13.283,13.293,13.283,13.293,3138,0
2015-07-20,13.448,13.525,13.448,13.525,3661,0
2015-07-21,13.47,13.531,13.47,13.486,25629,0
2015-07-22,13.043,13.176,13.027,13.027,7847,0
2015-07-23,13.092,13.092,13.082,13.082,3661,0
2015-07-24,12.832,12.847,12.771,12.793,4708,0
2015-07-27,12.821,12.845,12.791,12.845,8369,0
2015-07-28,12.964,13.107,12.899,13.054,47599,0
2015-07-29,13.259,13.305,13.223,13.291,12554,0
2015-07-30,13.033,13.053,13.009,13.053,3661,0
2015-07-31,13.41,13.414,13.277,13.307,17261,0
2015-08-03,13.417,13.483,13.4,13.448,49853,0
2015-08-04,13.767,13.802,13.695,13.717,23015,0
2015-08-05,13.341,13.341,13.285,13.299,5230,0
2015-08-06,13.056,13.07,12.964,13.07,4922,0
2015-08-07,12.809,12.894,12.809,12.894,8369,0
2015-08-10,12.992,13.144,12.992,13.14,7847,0
2015-08-11,12.665,12.72,12.632,12.683,45889,0
2015-08-12,12.757,12.916,12.755,12.916,12031,0
2015-08-13,12.675,12.783,12.665,12.783,29816,0
2015-08-14,12.6,12.62,12.6,12.608,4708,0
2015-08-17,12.746,12.844,12.746,12.844,24585,0
2015-08-18,12.618,12.618,12.61,12.612,7323,0
2015-08-19,12.765,12.859,12.722,12.722,8891,0
2015-08-20,12.38,12.38,12.257,12.257,392299,0
2015-08-21,12.133,12.133,11.954,11.97,479128,0
2015-08-24,11.065,11.358,10.898,11.001,53017,0
2015-08-25,12.265,12.265,11.827,11.827,53876,0
2015-08-26,12.106,12.269,11.86,12.269,23539,0
2015-08-27,11.974,12.234,11.972,12.234,17261,0
2015-08-28,12.115,12.392,12.115,12.33,35046,0
2015-08-31,11.997,11.997,11.87,11.91,27200,0
2015-09-01,11.513,11.55,11.37,11.37,26153,0
2015-09-02,11.797,11.914,11.705,11.914,21968,0
2015-09-03,11.743,11.85,11.69,11.709,35569,0
2015-09-04,11.584,11.64,11.425,11.525,27200,0
2015-09-08,12.038,12.166,11.997,12.121,18308,0
2015-09-09,12.177,12.177,11.886,11.904,17784,0
2015-09-10,12.025,12.175,12.025,12.166,26771,0
2015-09-11,12.327,12.427,12.263,12.416,21968,0
2015-09-14,12.449,12.449,12.384,12.431,31907,0
2015-09-15,12.115,12.518,12.1,12.406,43038,0
2015-09-16,12.541,12.857,12.316,12.437,41322,0
2015-09-17,12.216,12.39,12.102,12.133,35940,0
2015-09-18,12.167,12.167,11.982,12,15691,0
2015-09-21,12.095,12.179,12.048,12.097,9938,0
2015-09-22,11.806,11.978,11.699,11.882,17052,0
2015-09-23,11.852,11.997,11.787,11.787,5545,0
2015-09-24,11.663,12.006,11.663,11.987,9687,0
2015-09-25,11.882,11.882,11.748,11.748,4393,0
2015-09-28,11.739,11.748,11.529,11.576,8678,0
2015-09-29,11.472,11.566,11.384,11.452,16738,0
2015-09-30,11.472,11.595,11.346,11.5,4603,0
2015-10-01,11.546,11.605,11.394,11.519,7428,0
2015-10-02,11.366,11.806,11.366,11.797,9938,0
2015-10-05,12.015,12.236,12.015,12.16,19263,0
2015-10-06,12.131,12.14,12.054,12.14,2825,0
2015-10-07,12.236,12.303,12.121,12.131,12867,0
2015-10-08,11.901,12.121,11.882,12.121,15483,0
2015-10-09,12.265,12.265,12.15,12.15,1047,0
2015-10-12,12.36,12.378,12.197,12.197,7704,0
2015-10-13,11.882,12.025,11.816,11.872,2720,0
2015-10-14,11.862,11.997,11.834,11.92,2930,0
2015-10-15,11.997,12.226,11.997,12.226,3767,0
2015-10-16,12.187,12.265,12.177,12.265,6172,0
2015-10-19,12.167,12.236,12.093,12.14,8323,0
2015-10-20,12.093,12.245,12.093,12.236,3516,0
2015-10-21,12.245,12.37,12.197,12.197,3870,0
2015-10-22,12.494,12.694,12.388,12.665,187049,0
2015-10-23,12.781,12.809,12.685,12.799,125326,0
2015-10-26,12.742,12.761,12.647,12.647,47285,0
2015-10-27,12.427,12.427,12.293,12.321,224918,0
2015-10-28,12.33,12.551,12.33,12.484,71869,0
2015-10-29,12.36,12.427,12.312,12.321,119781,0
2015-10-30,12.445,12.628,12.445,12.571,20295,0
2015-11-02,12.581,12.791,12.541,12.675,68644,0
2015-11-03,12.675,13.019,12.675,12.943,37137,0
2015-11-04,12.388,12.714,12.388,12.522,119255,0
2015-11-05,12.245,12.408,12.131,12.265,34732,0
2015-11-06,12.197,12.197,12.063,12.177,9519,0
2015-11-09,11.843,11.843,11.709,11.816,9494,0
2015-11-10,11.576,11.709,11.5,11.709,13809,0
2015-11-11,11.767,11.94,11.767,11.843,13180,0
2015-11-12,11.806,11.862,11.748,11.816,7009,0
2015-11-13,11.624,11.672,11.519,11.614,10984,0
2015-11-16,11.605,11.891,11.605,11.862,7533,0
2015-11-17,12.073,12.167,12.015,12.083,19352,0
2015-11-18,12.177,12.293,12.121,12.197,12658,0
2015-11-19,11.299,11.49,11.117,11.336,31489,0
2015-11-20,11.605,11.614,11.423,11.537,21655,0
2015-11-23,11.546,11.595,11.529,11.576,10356,0
2015-11-24,11.49,11.586,11.394,11.537,40277,0
2015-11-25,11.394,11.472,11.336,11.432,11090,0
2015-11-27,11.299,11.299,11.251,11.27,4916,0
2015-11-30,11.423,11.452,11.384,11.384,11193,0
2015-12-01,11.556,11.69,11.481,11.69,14281,0
2015-12-02,11.595,11.729,11.472,11.546,8371,0
2015-12-03,11.576,11.576,11.404,11.404,7954,0
2015-12-04,11.556,11.719,11.519,11.634,15797,0
2015-12-07,11.634,11.682,11.576,11.576,13913,0
2015-12-08,11.27,11.336,11.146,11.222,15823,0
2015-12-09,11.051,11.127,10.802,10.974,25211,0
2015-12-10,10.888,10.935,10.802,10.898,8160,0
2015-12-11,10.543,10.611,10.343,10.371,13390,0
2015-12-14,10.343,10.381,10.066,10.277,26211,0
2015-12-15,10.42,10.725,9.847,10.725,62873,0
2015-12-16,10.467,10.821,10.458,10.677,31174,0
2015-12-17,11.078,11.213,10.868,10.868,31174,0
2015-12-18,11.336,11.356,10.955,11.088,48854,0
2015-12-21,11.345,11.441,11.172,11.268,31931,0
2015-12-22,11.489,11.586,11.249,11.489,47533,0
2015-12-23,11.826,12.153,11.817,11.98,16154,0
2015-12-24,11.952,11.999,11.922,11.999,9759,0
2015-12-28,11.884,11.884,11.71,11.854,17986,0
2015-12-29,12.018,12.171,12.018,12.096,15915,0
2015-12-30,12.288,12.288,12.047,12.114,6868,0
2015-12-31,12.249,12.249,12.037,12.181,6512,0
2016-01-04,11.97,11.97,11.682,11.864,20807,0
2016-01-05,11.403,11.489,11.277,11.471,10964,0
2016-01-06,11.124,11.229,11.085,11.163,16829,0
2016-01-07,10.778,10.98,10.095,10.778,19871,0
2016-01-08,10.692,10.74,10.518,10.586,14210,0
2016-01-11,10.73,10.73,10.433,10.614,12374,0
2016-01-12,10.634,10.662,10.384,10.643,28215,0
2016-01-13,10.662,10.662,10.191,10.335,23981,0
2016-01-14,10.28,10.624,10.28,10.538,29454,0
2016-01-15,10.037,10.037,9.798,9.893,16958,0
2016-01-19,10.086,10.086,9.864,10.018,19762,0
2016-01-20,10.115,10.423,9.975,10.393,46834,0
2016-01-21,10.384,11.085,10.384,11.085,18964,0
2016-01-22,10.846,10.864,10.701,10.826,11108,0
2016-01-25,10.884,10.884,10.702,10.75,8291,0
2016-01-26,10.816,11.085,10.816,10.921,26593,0
2016-01-27,10.797,11.009,10.682,10.778,6501,0
2016-01-28,11.066,11.115,10.913,11.018,11819,0
2016-01-29,10.951,10.999,10.846,10.989,19502,0
2016-02-01,11.038,11.297,11.038,11.229,22765,0
2016-02-02,10.768,10.826,10.692,10.759,22901,0
2016-02-03,10.73,10.98,10.557,10.98,25384,0
2016-02-04,11.229,11.365,11.221,11.307,6848,0
2016-02-05,11.221,11.221,10.904,10.96,12845,0
2016-02-08,10.787,10.931,10.664,10.894,16304,0
2016-02-09,10.528,10.73,10.518,10.682,19200,0
2016-02-10,10.74,10.941,10.74,10.826,11157,0
2016-02-11,10.787,10.951,10.759,10.931,7516,0
2016-02-12,10.894,11.058,10.894,11.038,13398,0
2016-02-16,11.211,11.297,11.211,11.249,7113,0
2016-02-17,11.335,11.509,11.335,11.441,11782,0
2016-02-18,11.489,11.489,11.422,11.461,4066,0
2016-02-19,11.537,11.854,11.537,11.854,7570,0
2016-02-22,11.952,12.153,11.952,12.153,9298,0
2016-02-23,12.134,12.134,11.874,12.018,7960,0
2016-02-24,11.854,12.211,11.854,12.076,7829,0
2016-02-25,12.105,12.306,12.037,12.249,4868,0
2016-02-26,12.374,12.374,12.076,12.191,8239,0
2016-02-29,12.283,12.383,12.23,12.288,8930,0
2016-03-01,12.365,12.479,12.226,12.45,7532,0
2016-03-02,12.604,12.788,12.604,12.788,3606,0
2016-03-03,12.788,12.836,12.788,12.836,2683,0
2016-03-04,12.98,13.239,12.855,13.192,34406,0
2016-03-07,12.912,13.043,12.884,12.999,14188,0
2016-03-08,12.582,12.604,12.423,12.577,8745,0
2016-03-09,12.884,12.884,12.734,12.826,7517,0
2016-03-10,12.694,12.721,12.537,12.721,5158,0
2016-03-11,13.209,13.287,13.105,13.287,240374,0
2016-03-14,13.02,13.105,13.018,13.056,9048,0
2016-03-15,12.691,12.816,12.643,12.816,7248,0
2016-03-16,12.796,13.095,12.778,13.095,6123,0
2016-03-17,13.451,13.73,13.393,13.681,13517,0
2016-03-18,13.229,13.287,13.172,13.229,11570,0
2016-03-21,13.143,13.143,13.085,13.143,5409,0
2016-03-22,13.075,13.162,13.028,13.038,4002,0
2016-03-23,12.758,12.788,12.682,12.682,3761,0
2016-03-24,13.643,13.643,12.537,12.816,54035,0
2016-03-28,12.826,12.894,12.778,12.894,5241,0
2016-03-29,12.711,13.008,12.711,13.008,6498,0
2016-03-30,13.008,13.124,13.008,13.124,4431,0
2016-03-31,13.192,13.192,13.095,13.105,64597,0
2016-04-01,12.931,13.202,12.931,13.095,18773,0
2016-04-04,13.124,13.202,13.085,13.085,13096,0
2016-04-05,13.056,13.056,12.952,13.038,16396,0
2016-04-06,13.134,13.393,13.124,13.393,7423,0
2016-04-07,13.239,13.239,12.99,13.075,8637,0
2016-04-08,13.421,13.509,13.326,13.413,12000,0
2016-04-11,13.525,13.527,13.383,13.461,7729,0
2016-04-12,13.401,13.623,13.401,13.605,16292,0
2016-04-13,13.653,13.807,13.653,13.807,7281,0
2016-04-14,13.797,13.797,13.644,13.739,6443,0
2016-04-15,13.874,14.028,13.874,13.979,5095,0
2016-04-18,14.038,14.46,14.038,14.441,12331,0
2016-04-19,14.721,14.816,14.663,14.816,7156,0
2016-04-20,13.97,14.028,13.787,13.932,9206,0
2016-04-21,14.008,14.018,13.884,13.961,3953,0
2016-04-22,13.839,13.884,13.778,13.854,4881,0
2016-04-25,13.749,13.844,13.749,13.797,20879,0
2016-04-26,13.854,13.893,13.835,13.893,7151,0
2016-04-27,13.585,13.633,13.51,13.615,2894,0
2016-04-28,13.431,13.615,13.355,13.431,12153,0
2016-04-29,13.413,13.518,13.364,13.48,5352,0
2016-05-02,13.739,13.826,13.739,13.817,4302,0
2016-05-03,13.874,13.893,13.691,13.797,14650,0
2016-05-04,13.902,13.931,13.768,13.835,11948,0
2016-05-05,13.72,13.72,13.547,13.615,12621,0
2016-05-06,13.768,13.844,13.721,13.844,3076,0
2016-05-09,13.684,13.932,13.663,13.787,14967,0
2016-05-10,13.961,14.066,13.923,14.066,3806,0
2016-05-11,13.951,14.028,13.893,13.902,3364,0
2016-05-12,13.768,13.768,13.615,13.73,11629,0
2016-05-13,13.576,13.624,13.537,13.547,1759,0
2016-05-16,13.583,13.741,13.583,13.739,2900,0
2016-05-17,13.461,13.566,13.364,13.431,6600,0
2016-05-18,13.183,13.398,13.148,13.239,6337,0
2016-05-19,13.864,13.951,13.624,13.864,34173,0
2016-05-20,13.893,13.932,13.797,13.874,3506,0
2016-05-23,13.73,13.942,13.73,13.942,4864,0
2016-05-24,14,14.114,14,14.096,2990,0
2016-05-25,14.277,14.374,14.277,14.345,1354,0
2016-05-26,14.451,14.556,14.413,14.451,4715,0
2016-05-27,14.594,14.594,14.509,14.594,3720,0
2016-05-31,14.701,14.701,14.499,14.614,4469,0
2016-06-01,14.557,14.763,14.557,14.711,2328,0
2016-06-02,14.681,14.751,14.594,14.728,36596,0
2016-06-03,14.884,14.999,14.855,14.999,11497,0
2016-06-06,15.028,15.21,15.018,15.172,19109,0
2016-06-07,15.417,15.514,15.28,15.407,17044,0
2016-06-08,15.152,15.309,15.152,15.299,6160,0
2016-06-09,14.966,15.006,14.859,14.956,6902,0
2016-06-10,14.682,14.682,14.428,14.516,7848,0
2016-06-13,14.456,14.456,14.232,14.319,19239,0
2016-06-14,14.339,14.456,14.271,14.456,10522,0
2016-06-15,14.663,14.888,14.663,14.722,8180,0
2016-06-16,14.466,14.593,14.359,14.584,6188,0
2016-06-17,14.732,14.809,14.617,14.809,6199,0
2016-06-20,15.035,15.035,14.881,14.897,3493,0
2016-06-21,14.878,14.927,14.809,14.819,1798,0
2016-06-22,14.732,14.74,14.622,14.682,5118,0
2016-06-23,14.917,15.064,14.917,15.064,4391,0
2016-06-24,14.31,14.545,14.222,14.31,7574,0
2016-06-27,14.065,14.065,13.615,13.791,16093,0
2016-06-28,14.271,14.309,14.098,14.251,6404,0
2016-06-29,14.349,14.516,14.349,14.516,3814,0
2016-06-30,14.897,15.025,14.849,15.025,4011,0
2016-07-01,15.22,15.417,15.22,15.377,7103,0
2016-07-05,15.152,15.299,14.966,15.074,12425,0
2016-07-06,15.025,15.23,14.986,15.23,11347,0
2016-07-07,15.339,15.377,15.182,15.211,3315,0
2016-07-08,15.377,15.573,15.377,15.534,6676,0
2016-07-11,15.77,15.936,15.77,15.916,8537,0
2016-07-12,16.151,16.298,16.151,16.171,7484,0
2016-07-13,16.387,16.474,16.387,16.387,5600,0
2016-07-14,16.308,16.347,16.19,16.266,6303,0
2016-07-15,16.181,16.249,16.171,16.23,2615,0
2016-07-18,16.156,16.24,16.156,16.181,7060,0
2016-07-19,16.112,16.2,16.053,16.2,7810,0
2016-07-20,15.956,16.073,15.956,16.053,10660,0
2016-07-21,16.014,16.063,15.956,15.956,7050,0
2016-07-22,16.151,16.2,16.151,16.19,1727,0
2016-07-25,16.288,16.288,16.181,16.21,6492,0
2016-07-26,16.534,16.631,16.514,16.611,4267,0
2016-07-27,16.327,16.336,16.131,16.298,13546,0
2016-07-28,16.259,16.298,16.161,16.298,16967,0
2016-07-29,16.161,16.277,16.141,16.268,4108,0
2016-08-01,16.004,16.19,15.936,16.19,16598,0
2016-08-02,16.347,16.377,16.21,16.259,4563,0
2016-08-03,16.131,16.25,16.045,16.25,7796,0
2016-08-04,16.25,16.298,16.22,16.298,2310,0
2016-08-05,15.897,16.004,15.794,15.984,13243,0
2016-08-08,15.897,16.131,15.808,15.936,17818,0
2016-08-09,15.691,15.808,15.633,15.633,15520,0
2016-08-10,15.867,15.946,15.71,15.77,20629,0
2016-08-11,15.956,16.131,15.956,16.063,11427,0
2016-08-12,16.259,16.259,15.857,15.867,19029,0
2016-08-15,16.651,16.651,16.484,16.484,24004,0
2016-08-16,16.563,16.651,16.474,16.631,5766,0
2016-08-17,16.621,16.71,16.543,16.68,8871,0
2016-08-18,16.514,16.631,16.514,16.631,3331,0
2016-08-19,16.396,16.494,16.318,16.465,3006,0
2016-08-22,16.621,16.827,16.621,16.768,7040,0
2016-08-23,16.945,16.945,16.75,16.798,4332,0
2016-08-24,16.945,16.945,16.788,16.788,3923,0
2016-08-25,16.788,16.837,16.68,16.758,10657,0
2016-08-26,16.935,16.935,16.504,16.7,7250,0
2016-08-29,16.474,16.631,16.474,16.631,6694,0
2016-08-30,16.563,16.563,16.342,16.415,7294,0
2016-08-31,15.984,16.024,15.887,15.994,10041,0
2016-09-01,15.994,16.171,15.994,16.171,4515,0
2016-09-02,15.976,16.093,15.877,16.014,5425,0
2016-09-06,15.984,16.171,15.956,16.161,2969,0
2016-09-07,15.956,15.965,15.77,15.877,4353,0
2016-09-08,15.77,15.77,15.681,15.71,4162,0
2016-09-09,15.671,15.671,15.319,15.357,8144,0
2016-09-12,15.357,15.71,15.339,15.71,7198,0
2016-09-13,15.24,15.246,15.093,15.103,5955,0
2016-09-14,15.357,15.367,15.24,15.24,5034,0
2016-09-15,15.23,15.504,15.23,15.476,5221,0
2016-09-16,15.24,15.329,15.196,15.309,6807,0
2016-09-19,15.299,15.426,15.26,15.319,12141,0
2016-09-20,15.309,15.309,15.143,15.201,2249,0
2016-09-21,15.377,15.544,15.242,15.495,1195,0
2016-09-22,15.466,15.554,15.466,15.554,763,0
2016-09-23,15.348,15.436,15.24,15.24,4713,0
2016-09-26,15.23,15.25,15.152,15.23,4960,0
2016-09-27,15.24,15.329,15.23,15.309,7623,0
2016-09-28,15.329,15.514,15.319,15.514,5950,0
2016-09-29,15.413,15.456,15.162,15.26,2444,0
2016-09-30,15.435,15.446,15.26,15.407,26884,0
2016-10-03,15.211,15.333,15.172,15.329,4038,0
2016-10-04,15.26,15.402,15.182,15.28,3404,0
2016-10-05,15.27,15.319,15.152,15.172,9137,0
2016-10-06,15.426,15.514,15.333,15.514,3498,0
2016-10-07,15.504,15.504,15.26,15.417,5692,0
2016-10-10,15.436,15.554,15.436,15.554,2922,0
2016-10-11,15.015,15.025,14.8,14.8,5464,0
2016-10-12,14.746,14.746,14.692,14.692,2070,0
2016-10-13,14.897,14.907,14.859,14.907,2409,0
2016-10-14,15.26,15.367,15.123,15.23,5331,0
2016-10-17,15.162,15.309,15.143,15.192,2709,0
2016-10-18,15.27,15.28,15.123,15.25,2578,0
2016-10-19,15.357,15.446,15.357,15.417,7226,0
2016-10-20,15.319,15.377,15.113,15.113,6603,0
2016-10-21,15.27,15.319,15.133,15.319,5557,0
2016-10-24,15.367,15.367,15.22,15.357,3899,0
2016-10-25,15.496,15.577,15.466,15.466,2657,0
2016-10-26,15.466,15.466,15.299,15.397,3585,0
2016-10-27,15.025,15.025,14.897,14.897,2172,0
2016-10-28,14.623,14.653,14.598,14.613,3044,0
2016-10-31,14.74,14.74,14.584,14.702,10164,0
2016-11-01,14.525,14.593,14.379,14.437,6599,0
2016-11-02,14.173,14.398,14.153,14.153,13165,0
2016-11-03,14.124,14.124,14.006,14.045,11033,0
2016-11-04,14.095,14.163,14.016,14.055,18080,0
2016-11-07,14.271,14.408,14.271,14.398,3933,0
2016-11-08,14.242,14.496,14.213,14.496,12865,0
2016-11-09,14.065,14.202,14.016,14.202,9867,0
2016-11-10,14.202,14.278,14.045,14.153,14967,0
2016-11-11,14.212,14.29,14.143,14.28,4577,0
2016-11-14,14.603,14.672,14.55,14.603,9519,0
2016-11-15,14.466,14.593,14.447,14.593,7951,0
2016-11-16,14.319,14.357,14.242,14.319,5185,0
2016-11-17,14.986,15.133,14.956,15.025,6724,0
2016-11-18,14.466,14.466,14.34,14.369,4723,0
2016-11-21,14.075,14.349,14.075,14.349,12800,0
2016-11-22,14.428,14.593,14.379,14.555,11334,0
2016-11-23,14.408,14.575,14.389,14.575,8362,0
2016-11-25,14.829,14.98,14.8,14.907,5228,0
2016-11-28,15.093,15.28,15.093,15.22,8679,0
2016-11-29,15.206,15.367,15.206,15.367,10864,0
2016-11-30,15.289,15.321,15.214,15.26,10820,0
2016-12-01,15.319,15.426,15.193,15.367,3472,0
2016-12-02,15.691,15.916,15.691,15.916,4985,0
2016-12-05,15.76,15.76,15.514,15.661,6321,0
2016-12-06,15.486,15.564,15.466,15.524,10033,0
2016-12-07,15.534,15.691,15.534,15.554,9070,0
2016-12-08,15.524,15.661,15.436,15.633,12310,0
2016-12-09,15.72,15.75,15.681,15.75,5416,0
2016-12-12,15.623,15.75,15.524,15.633,5045,0
2016-12-13,15.583,15.73,15.576,15.661,19928,0
2016-12-14,15.76,15.76,15.407,15.407,12585,0
2016-12-15,15.237,15.299,15.192,15.299,10700,0
2016-12-16,15.182,15.274,15.133,15.27,6164,0
2016-12-19,15.358,15.388,15.319,15.358,7128,0
2016-12-20,15.211,15.211,15.105,15.151,6908,0
2016-12-21,15.388,15.447,15.349,15.427,5014,0
2016-12-22,15.556,15.654,15.506,15.565,7224,0
2016-12-23,15.536,15.633,15.536,15.565,4549,0
2016-12-27,15.694,15.782,15.672,15.703,3618,0
2016-12-28,15.631,15.723,15.585,15.654,6367,0
2016-12-29,15.782,15.792,15.723,15.753,4504,0
2016-12-30,15.763,15.772,15.565,15.674,9424,0
2017-01-03,15.911,15.911,15.723,15.861,19467,0
2017-01-04,15.753,15.901,15.753,15.901,6277,0
2017-01-05,15.851,15.93,15.772,15.92,46204,0
2017-01-06,15.634,15.713,15.615,15.684,23282,0
2017-01-09,15.92,15.92,15.575,15.871,41324,0
2017-01-10,15.684,15.743,15.669,15.684,7173,0
2017-01-11,15.743,15.901,15.703,15.871,5461,0
2017-01-12,15.733,15.763,15.664,15.763,7205,0
2017-01-13,15.743,15.832,15.743,15.822,4578,0
2017-01-17,15.477,15.477,15.43,15.447,9986,0
2017-01-18,15.34,15.34,15.28,15.309,2966,0
2017-01-19,15.299,15.349,15.26,15.329,5840,0
2017-01-20,15.349,15.378,15.28,15.368,4689,0
2017-01-23,15.299,15.339,15.171,15.24,6750,0
2017-01-24,15.319,15.516,15.319,15.516,11204,0
2017-01-25,15.587,15.654,15.585,15.654,5556,0
2017-01-26,15.615,15.615,15.536,15.536,4309,0
2017-01-27,15.664,15.664,15.546,15.575,6629,0
2017-01-30,15.487,15.489,15.378,15.487,13058,0
2017-01-31,15.498,15.585,15.418,15.546,10231,0
2017-02-01,15.792,15.841,15.691,15.841,3043,0
2017-02-02,15.911,15.911,15.816,15.911,7516,0
2017-02-03,15.28,15.339,15.142,15.339,26441,0
2017-02-06,14.925,14.925,14.688,14.885,11910,0
2017-02-07,14.481,14.491,14.392,14.491,3610,0
2017-02-08,14.57,14.757,14.57,14.629,24522,0
2017-02-09,14.392,14.392,14.298,14.383,8172,0
2017-02-10,14.54,14.609,14.481,14.59,11517,0
2017-02-13,14.53,14.53,14.491,14.521,6459,0
2017-02-14,14.456,14.54,14.334,14.491,15361,0
2017-02-15,14.156,14.383,13.801,14.383,56877,0
2017-02-16,14.353,14.58,14.353,14.521,9111,0
2017-02-17,14.146,14.225,14.069,14.205,10487,0
2017-02-21,14.254,14.363,14.254,14.363,13772,0
2017-02-22,14.363,14.383,14.254,14.383,11450,0
2017-02-23,14.58,14.58,14.392,14.471,11826,0
2017-02-24,14.501,14.629,14.501,14.629,4166,0
2017-02-27,14.58,14.667,14.58,14.649,3706,0
2017-02-28,14.333,14.659,14.185,14.659,75711,0
2017-03-01,14.797,15.052,14.797,15.023,12504,0
2017-03-02,14.895,14.938,14.797,14.797,11056,0
2017-03-03,14.787,14.954,14.773,14.885,9290,0
2017-03-06,14.767,14.767,14.678,14.678,11143,0
2017-03-07,14.856,14.924,14.718,14.747,18027,0
2017-03-08,14.875,14.887,14.757,14.797,11650,0
2017-03-09,14.935,14.994,14.925,14.974,14236,0
2017-03-10,15.319,15.398,15.211,15.329,8163,0
2017-03-13,15.289,15.319,15.22,15.309,13668,0
2017-03-14,15.24,15.408,15.23,15.408,12397,0
2017-03-15,15.339,15.674,15.27,15.674,29398,0
2017-03-16,15.516,15.772,15.457,15.772,17360,0
2017-03-17,15.526,15.605,15.477,15.516,6506,0
2017-03-20,15.536,15.536,15.418,15.496,4293,0
2017-03-21,15.496,15.496,15.349,15.349,6679,0
2017-03-22,15.082,15.171,14.955,15.151,9121,0
2017-03-23,15.171,15.368,15.161,15.289,10429,0
2017-03-24,15.309,15.398,15.271,15.349,16241,0
2017-03-27,15.191,15.27,15.191,15.24,4169,0
2017-03-28,15.25,15.388,15.24,15.388,3398,0
2017-03-29,15.516,15.615,15.516,15.575,10155,0
2017-03-30,15.723,15.753,15.684,15.733,5377,0
2017-03-31,15.585,15.615,15.536,15.575,7218,0
2017-04-03,15.477,15.496,15.358,15.496,8388,0
2017-04-04,15.349,15.427,15.304,15.408,6008,0
2017-04-05,15.565,15.654,15.55,15.575,9502,0
2017-04-06,15.674,15.674,15.615,15.664,5289,0
2017-04-07,15.585,15.644,15.585,15.634,8477,0
2017-04-10,15.565,15.684,15.565,15.664,10731,0
2017-04-11,15.654,15.684,15.543,15.644,4040,0
2017-04-12,15.684,15.772,15.684,15.772,9395,0
2017-04-13,15.565,15.629,15.506,15.516,5921,0
2017-04-17,15.585,15.664,15.467,15.644,17780,0
2017-04-18,15.595,15.634,15.575,15.615,7150,0
2017-04-19,15.516,15.516,15.339,15.447,8486,0
2017-04-20,15.723,15.881,15.723,15.871,9413,0
2017-04-21,15.999,16.083,15.989,16.068,7232,0
2017-04-24,16.206,16.325,16.206,16.295,47444,0
2017-04-25,16.246,16.413,16.236,16.384,3428,0
2017-04-26,16.403,16.463,16.403,16.433,2818,0
2017-04-27,16.522,16.581,16.453,16.581,24258,0
2017-04-28,16.788,16.817,16.719,16.817,55528,0
2017-05-01,16.965,17.034,16.965,17.024,61434,0
2017-05-02,16.965,16.965,16.906,16.955,3339,0
2017-05-03,16.61,16.66,16.553,16.581,4557,0
2017-05-04,16.541,16.571,16.439,16.571,14180,0
2017-05-05,16.512,16.512,16.413,16.492,7523,0
2017-05-08,16.275,16.275,16.059,16.098,10447,0
2017-05-09,16.009,16.029,15.96,16.009,59794,0
2017-05-10,16.058,16.118,16.039,16.118,37592,0
2017-05-11,16.029,16.068,15.97,15.999,54678,0
2017-05-12,15.92,15.95,15.861,15.95,51525,0
2017-05-15,16.009,16.029,15.97,16.029,7925,0
2017-05-16,16.147,16.167,16.088,16.147,25191,0
2017-05-17,15.812,15.95,15.634,15.684,10052,0
2017-05-18,14.747,14.884,14.156,14.668,29398,0
2017-05-19,14.846,14.974,14.846,14.954,15241,0
2017-05-22,14.905,14.971,14.826,14.885,20637,0
2017-05-23,14.767,14.767,14.688,14.737,12369,0
2017-05-24,14.668,14.767,14.639,14.767,10309,0
2017-05-25,14.708,14.718,14.54,14.659,15955,0
2017-05-26,14.55,14.57,14.491,14.521,10598,0
2017-05-30,14.442,14.521,14.402,14.471,15469,0
2017-05-31,14.452,14.452,14.333,14.422,18950,0
2017-06-01,14.57,14.688,14.544,14.58,21165,0
2017-06-02,14.836,14.954,14.836,14.935,11374,0
2017-06-05,14.806,14.841,14.715,14.836,19249,0
2017-06-06,14.67,14.76,14.601,14.76,16487,0
2017-06-07,14.83,14.88,14.74,14.8,14988,0
2017-06-08,14.86,15.08,14.86,15.08,21660,0
2017-06-09,14.89,14.97,14.81,14.92,13792,0
2017-06-12,14.94,14.95,14.86,14.92,10462,0
2017-06-13,15.12,15.25,15.12,15.16,15264,0
2017-06-14,15.63,15.64,15.44,15.53,13603,0
2017-06-15,15.38,15.46,15.36,15.45,11650,0
2017-06-16,15.33,15.38,15.2967,15.36,4668,0
2017-06-19,15.31,15.34,15.27,15.31,9356,0
2017-06-20,15.18,15.18,15.04,15.1,11819,0
2017-06-21,15.18,15.22,15.13,15.22,11406,0
2017-06-22,15.22,15.25,15.1701,15.24,9095,0
2017-06-23,15.24,15.32,15.24,15.3,20334,0
2017-06-26,15.28,15.28,15.2,15.2,6881,0
2017-06-27,15.19,15.29,15.19,15.22,5101,0
2017-06-28,15.76,15.9,15.691,15.88,10716,0
2017-06-29,16.06,16.09,15.87,16.02,12754,0
2017-06-30,15.77,15.77,15.65,15.77,7233,0
2017-07-03,15.51,15.51,15.39,15.39,8645,0
2017-07-05,15.28,15.33,15.11,15.33,10387,0
2017-07-06,15.07,15.085,15,15.05,7474,0
2017-07-07,14.96,15.02,14.89,15.02,9038,0
2017-07-10,14.97,15.09,14.86,15.07,12327,0
2017-07-11,14.93,15.01,14.8901,15,8658,0
2017-07-12,14.97,15.08,14.92,15.08,8758,0
2017-07-13,15.06,15.13,15.0401,15.11,9520,0
2017-07-14,15.34,15.51,15.34,15.49,13485,0
2017-07-17,15.6,15.6,15.49,15.52,4773,0
2017-07-18,15.43,15.47,15.38,15.47,4841,0
2017-07-19,15.35,15.4299,15.35,15.41,5743,0
2017-07-20,15.3,15.31,15.25,15.26,8605,0
2017-07-21,15.24,15.24,15.17,15.2,2545,0
2017-07-24,15.145,15.2,15.13,15.2,5026,0
2017-07-25,15.52,15.57,15.5,15.54,9187,0
2017-07-26,15.64,15.84,15.64,15.83,3300,0
2017-07-27,15.76,15.77,15.55,15.6,2445,0
2017-07-28,15.59,15.59,15.47,15.56,3968,0
2017-07-31,15.4,15.48,15.32,15.41,9668,0
2017-08-01,15.19,15.21,15.06,15.12,3775,0
2017-08-02,15.1,15.21,15.1,15.15,9860,0
2017-08-03,15.1,15.11,14.98,15.06,2876,0
2017-08-04,15.02,15.04,14.93,15.04,5871,0
2017-08-07,15.06,15.09,15.0549,15.09,9322,0
2017-08-08,14.83,14.83,14.13,14.24,14421,0
2017-08-09,13.96,13.96,13.83,13.92,15357,0
2017-08-10,13.8,13.83,13.62,13.67,15345,0
2017-08-11,13.65,13.7,13.6207,13.68,9019,0
2017-08-14,13.81,13.93,13.81,13.81,15936,0
2017-08-15,13.8,13.8,13.55,13.64,51612,0
2017-08-16,13.87,14.1482,13.87,14.1,21554,0
2017-08-17,14.21,14.26,14.04,14.11,28636,0
2017-08-18,14.31,14.37,14.26,14.37,12195,0
2017-08-21,14.22,14.22,14.14,14.19,16870,0
2017-08-22,14.221,14.315,14.21,14.26,28188,0
2017-08-23,14.2,14.3015,14.17,14.28,11159,0
2017-08-24,14.26,14.26,14.16,14.2,10030,0
2017-08-25,14.2,14.25,14.13,14.25,28162,0
2017-08-28,14.23,14.24,14.1,14.18,11734,0
2017-08-29,13.99,14.1066,13.99,14.07,36560,0
2017-08-30,13.85,13.94,13.73,13.79,34960,0
2017-08-31,14.01,14.2035,14.01,14.17,29840,0
2017-09-01,14.22,14.22,14.03,14.09,17040,0
2017-09-05,14.3,14.36,14.1501,14.22,28989,0
2017-09-06,14.38,14.5335,14.38,14.5,30816,0
2017-09-07,14.71,14.85,14.6963,14.75,39489,0
2017-09-08,14.74,14.74,14.59,14.64,89857,0
2017-09-11,14.61,14.7,14.6,14.67,28137,0
2017-09-12,14.69,14.75,14.5,14.66,32610,0
2017-09-13,14.67,14.76,14.67,14.71,36422,0
2017-09-14,14.52,14.61,14.52,14.61,17946,0
2017-09-15,14.5,14.5,13.88,13.93,67760,0
2017-09-18,13.95,13.96,13.76,13.85,35501,0
2017-09-19,13.96,14.05,13.96,14.02,12091,0
2017-09-20,14.05,14.06,13.874,13.92,26920,0
2017-09-21,13.81,13.82,13.76,13.76,33404,0
2017-09-22,13.89,13.95,13.81,13.89,16110,0
2017-09-25,13.96,14,13.8501,13.92,19298,0
2017-09-26,13.92,13.92,13.83,13.9,23174,0
2017-09-27,13.9,14.01,13.9,13.99,36478,0
2017-09-28,14.025,14.18,14.025,14.11,29055,0
2017-09-29,14.04,14.08,14,14.06,20420,0
2017-10-02,14.05,14.13,14.05,14.11,13936,0
2017-10-03,13.91,14.01,13.91,13.98,27773,0
2017-10-04,13.82,13.83,13.76,13.82,22448,0
2017-10-05,13.77,13.8199,13.76,13.81,19450,0
2017-10-06,13.79,13.84,13.76,13.8,15411,0
2017-10-09,13.82,13.84,13.7729,13.78,10592,0
2017-10-10,13.86,13.9,13.81,13.83,15409,0
2017-10-11,13.75,13.784,13.72,13.73,13542,0
2017-10-12,13.68,13.7117,13.62,13.69,21160,0
2017-10-13,13.97,14.07,13.97,14.01,9249,0
2017-10-16,14.0276,14.04,13.99,14.03,9731,0
2017-10-17,14.17,14.22,14.1691,14.22,16786,0
2017-10-18,14.63,14.7,14.63,14.67,22224,0
2017-10-19,14.72,14.85,14.72,14.85,13405,0
2017-10-20,14.73,14.754,14.5111,14.72,38362,0
2017-10-23,14.8,14.85,14.758,14.8,24478,0
2017-10-24,14.76,14.86,14.7,14.86,12686,0
2017-10-25,14.81,14.81,14.6,14.72,7930,0
2017-10-26,14.9,14.97,14.9,14.97,25151,0
2017-10-27,15,15.13,15,15.13,10293,0
2017-10-30,15.37,15.4,15.27,15.39,16645,0
2017-10-31,15.31,15.39,15.22,15.39,19860,0
2017-11-01,15.12,15.12,15,15.12,15102,0
2017-11-02,15.001,15.07,14.9699,15.07,21055,0
2017-11-03,14.95,14.95,14.85,14.91,26363,0
2017-11-06,14.9,15.1,14.9,15.1,17727,0
2017-11-07,14.78,14.78,14.7177,14.75,22719,0
2017-11-08,14.63,14.78,14.51,14.65,26116,0
2017-11-09,14.85,15.56,14.85,15.56,320200,0
2017-11-10,15.96,16.06,15.92,15.99,96303,0
