Date,Open,High,Low,Close,Volume,OpenInt
2006-10-18,6.3574,6.3574,6.3574,6.3574,0,0
2006-10-19,5.9034,6.067,5.5042,5.6312,2408557,0
2006-10-20,5.4948,5.9034,5.4948,5.8582,446847,0
2006-10-23,5.9034,5.9034,5.7672,5.8582,184946,0
2006-10-24,5.8582,5.8582,5.7672,5.7672,96580,0
2006-10-25,5.5581,5.6765,5.5581,5.5854,56036,0
2006-10-26,5.7038,5.7038,5.4038,5.4495,156970,0
2006-10-27,5.6583,5.6583,5.3585,5.4495,154929,0
2006-10-30,5.4495,5.6216,5.3585,5.4948,70084,0
2006-10-31,5.6038,5.6038,5.4495,5.4948,207881,0
2006-11-01,5.6312,5.6312,5.4675,5.5221,30564,0
2006-11-02,5.6312,5.6312,5.4766,5.4948,24189,0
2006-11-03,5.4948,5.5764,5.4495,5.54,34998,0
2006-11-06,5.5042,5.6131,5.4584,5.4948,56901,0
2006-11-07,5.4948,5.4948,5.4495,5.4766,105569,0
2006-11-08,5.5854,5.5854,5.4495,5.4766,72825,0
2006-11-09,5.4495,5.4495,5.2679,5.313,49878,0
2006-11-10,5.5128,5.5128,5.313,5.3585,16557,0
2006-11-13,5.313,5.5128,5.2679,5.5128,58248,0
2006-11-14,5.4128,5.4948,5.3857,5.4404,34787,0
2006-11-15,5.4038,5.5042,5.4038,5.4495,32553,0
2006-11-16,5.4495,5.5128,5.4495,5.4948,29660,0
2006-11-17,5.4766,5.54,5.4495,5.4766,16611,0
2006-11-20,5.4766,5.5675,5.4584,5.5042,37128,0
2006-11-21,5.4948,5.5042,5.1768,5.4038,43493,0
2006-11-22,5.4038,5.4766,5.4038,5.4128,44538,0
2006-11-24,5.3676,5.3952,5.2042,5.3952,2978,0
2006-11-27,5.3952,5.4038,5.3585,5.4038,48741,0
2006-11-28,5.4038,5.4495,5.1858,5.4495,53099,0
2006-11-29,5.4312,5.4404,5.313,5.3676,11387,0
2006-11-30,5.4128,5.4128,5.2679,5.2767,23833,0
2006-12-01,5.2679,5.5221,5.2679,5.5042,22652,0
2006-12-04,5.313,5.7765,5.313,5.4495,11062,0
2006-12-05,5.4495,5.4584,5.2679,5.4495,25886,0
2006-12-06,5.4404,5.4404,5.313,5.313,1432,0
2006-12-07,5.3403,5.3403,5.3403,5.3403,224,0
2006-12-08,5.313,5.4404,5.2857,5.3403,16088,0
2006-12-11,5.313,5.4766,5.1133,5.1133,54318,0
2006-12-12,5.0861,5.2404,4.6319,5.0861,18343,0
2006-12-13,4.977,5.0407,4.9045,4.9952,16020,0
2006-12-14,4.9226,5.6131,4.9045,5.2857,71021,0
2006-12-15,5.2857,5.5311,5.2767,5.3952,11257,0
2006-12-18,5.4038,5.4495,5.2679,5.2679,18540,0
2006-12-19,5.3403,5.4404,5.2679,5.295,6605,0
2006-12-20,5.295,5.4495,5.0861,5.2131,15969,0
2006-12-21,5.1951,5.2679,5.0861,5.1768,36854,0
2006-12-22,5.4038,5.6312,5.4038,5.5128,58130,0
2006-12-26,5.7038,5.7038,5.4495,5.5042,7632,0
2006-12-27,5.4584,5.5128,5.4495,5.5042,5777,0
2006-12-28,5.5128,5.5947,5.4584,5.54,29303,0
2006-12-29,5.5947,5.5947,5.295,5.4495,36483,0
2007-01-03,5.3676,5.54,5.3676,5.4948,50742,0
2007-01-04,5.4857,5.6131,5.4766,5.5495,11451,0
2007-01-05,5.6216,5.8125,5.6216,5.6674,8397,0
2007-01-08,5.4948,5.5947,5.4495,5.5764,12771,0
2007-01-09,5.5581,5.6131,5.4584,5.54,3526,0
2007-01-10,5.4495,5.6131,5.4495,5.6131,89052,0
2007-01-11,5.6038,5.6131,5.54,5.54,9030,0
2007-01-12,5.4857,5.6583,5.4857,5.6583,1156,0
2007-01-16,5.6312,5.6765,5.6312,5.6765,8313,0
2007-01-17,5.6765,5.7038,5.6312,5.7038,4735,0
2007-01-18,5.7311,5.8763,5.6312,5.6765,10703,0
2007-01-19,5.7038,6.176,5.7038,6.0577,28970,0
2007-01-22,6.0853,6.1667,5.967,6.0489,105207,0
2007-01-23,6.0213,6.0853,5.9489,5.958,57473,0
2007-01-24,5.9217,5.9217,5.7218,5.7765,14092,0
2007-01-25,5.7672,5.7765,5.7218,5.7582,5285,0
2007-01-26,5.7491,5.9034,5.7311,5.74,10073,0
2007-01-29,5.74,5.8489,5.7218,5.74,7047,0
2007-01-30,5.6853,5.7765,5.6674,5.7765,10681,0
2007-01-31,5.6946,5.74,5.5854,5.74,13042,0
2007-02-01,5.74,5.9489,5.74,5.8851,17297,0
2007-02-02,5.9034,5.9034,5.6674,5.6674,3988,0
2007-02-05,5.7765,5.9943,5.6765,5.6765,9671,0
2007-02-06,5.7038,5.9034,5.6946,5.8125,4197,0
2007-02-07,5.7944,5.8125,5.6765,5.6765,6293,0
2007-02-08,5.7672,5.7765,5.54,5.54,11705,0
2007-02-09,5.5854,5.6312,5.54,5.6038,52437,0
2007-02-12,5.5042,5.5128,5.4495,5.4675,3189,0
2007-02-13,5.3316,5.5042,5.3316,5.5042,2897,0
2007-02-14,5.4948,5.5675,5.4038,5.54,19429,0
2007-02-15,5.6131,5.9034,5.4584,5.8125,9580,0
2007-02-16,5.7218,5.7218,5.4584,5.4948,2644,0
2007-02-20,5.74,5.7765,5.4584,5.5854,24226,0
2007-02-21,5.6492,5.7765,5.5854,5.7218,14090,0
2007-02-22,5.7491,5.7491,5.6674,5.7491,11122,0
2007-02-23,5.8398,5.9034,5.5042,5.9034,16733,0
2007-02-26,6.076,6.0942,5.9034,5.9125,17253,0
2007-02-27,5.9489,5.9853,5.8582,5.9034,25558,0
2007-02-28,5.9489,6.0394,5.9489,6.0307,25283,0
2007-03-01,5.9759,6.076,5.1405,5.9943,24071,0
2007-03-02,5.9125,6.5392,5.9125,6.1941,18181,0
2007-03-05,6.2213,6.2213,5.9943,6.0307,52890,0
2007-03-06,6.0033,6.176,6.0033,6.176,14506,0
2007-03-07,6.176,6.176,6.1215,6.1215,4295,0
2007-03-08,6.0394,6.0394,5.9943,6.0125,2970,0
2007-03-09,6.0394,6.0394,6.0125,6.0213,12589,0
2007-03-12,6.0213,6.3031,6.0213,6.1303,19878,0
2007-03-13,6.3211,6.3211,6.0942,6.1397,11974,0
2007-03-14,6.076,6.076,5.8582,6.0577,3526,0
2007-03-15,6.067,6.067,6.0125,6.0125,1319,0
2007-03-16,6.0213,6.0577,5.9943,6.0577,19712,0
2007-03-19,6.0213,6.0213,6.0213,6.0213,166,0
2007-03-20,5.9943,6.0033,5.9034,5.9034,5833,0
2007-03-21,5.9217,5.9217,5.7765,5.9034,38328,0
2007-03-22,6.0213,6.2303,5.8944,5.9034,4074,0
2007-03-23,5.6946,5.8037,5.6492,5.6946,7490,0
2007-03-26,5.6946,5.6946,5.4857,5.5764,17975,0
2007-03-27,5.5495,5.5854,5.1858,5.5854,23177,0
2007-03-28,5.4038,5.4948,5.3494,5.4128,7622,0
2007-03-29,5.295,5.3857,5.295,5.3403,1319,0
2007-03-30,5.3403,6.076,5.3403,5.7944,13545,0
2007-04-02,5.7765,5.8308,5.7491,5.7944,66583,0
2007-04-03,5.8125,6.0853,5.8125,5.8125,26828,0
2007-04-04,6.0394,6.0394,5.7491,5.8489,1100,0
2007-04-05,5.8763,5.8763,5.6765,5.7218,54941,0
2007-04-09,5.6312,5.6312,5.5764,5.6312,13619,0
2007-04-10,5.6216,5.6312,5.4584,5.5495,2093,0
2007-04-11,5.4495,5.5675,5.3952,5.3952,14974,0
2007-04-12,5.3952,5.4766,5.3952,5.4495,11122,0
2007-04-13,5.4675,5.4675,5.3676,5.3767,82127,0
2007-04-16,5.4038,5.4495,5.0861,5.4038,20855,0
2007-04-17,5.3585,5.3585,5.313,5.3585,3854,0
2007-04-18,5.3316,5.3857,5.313,5.3403,24551,0
2007-04-19,5.3316,5.3676,5.3221,5.3403,30832,0
2007-04-20,5.3221,5.3767,5.313,5.3221,21084,0
2007-04-23,5.3221,5.3585,5.313,5.313,21252,0
2007-04-24,5.313,5.4128,5.2767,5.2767,3632,0
2007-04-25,5.2042,5.2679,5.2042,5.2315,4164,0
2007-04-26,5.2587,5.4495,5.2224,5.2224,34074,0
2007-04-27,5.2679,5.4675,5.1858,5.1858,12175,0
2007-04-30,5.313,5.313,5.1951,5.2494,6212,0
2007-05-01,5.1858,5.2679,5.1858,5.1858,32138,0
2007-05-02,5.1858,5.4312,5.1768,5.2131,46697,0
2007-05-03,5.1858,5.4404,5.1768,5.1768,33496,0
2007-05-04,5.2767,5.4221,5.2767,5.4221,165929,0
2007-05-07,5.54,5.7851,5.3585,5.7672,28025,0
2007-05-08,5.7944,5.7944,5.7127,5.7944,9029,0
2007-05-09,5.6131,5.9125,5.5854,5.6583,31031,0
2007-05-10,5.6312,5.6312,5.4495,5.5495,13874,0
2007-05-11,5.5581,5.5764,5.5581,5.5764,550,0
2007-05-14,5.4948,5.5581,5.4948,5.5495,881,0
2007-05-15,5.4948,5.5042,5.4675,5.4766,1210,0
2007-05-16,5.4857,5.5495,5.3585,5.5311,80917,0
2007-05-17,5.5042,5.5042,5.4404,5.4495,10176,0
2007-05-18,5.4495,5.4948,5.4038,5.4495,33758,0
2007-05-21,5.4495,5.4948,5.4495,5.4675,29304,0
2007-05-22,5.4675,5.4857,5.3676,5.4495,11688,0
2007-05-23,5.5311,5.6946,5.4038,5.4495,11797,0
2007-05-24,5.4038,5.4766,5.4038,5.4766,39021,0
2007-05-25,5.4766,5.5947,5.4495,5.5495,3860,0
2007-05-29,5.5764,5.6853,5.5764,5.6853,15578,0
2007-05-30,5.4584,5.6131,5.4584,5.5495,3260,0
2007-05-31,5.5042,5.54,5.5042,5.54,1210,0
2007-06-01,5.5947,5.6765,5.4495,5.6216,30247,0
2007-06-04,5.6038,5.8398,5.5764,5.8308,24258,0
2007-06-05,5.822,5.8763,5.7218,5.8308,14323,0
2007-06-06,5.8125,5.8125,5.8125,5.8125,1100,0
2007-06-07,5.6583,5.7672,5.6583,5.7038,1195,0
2007-06-08,5.6853,5.8763,5.6853,5.7765,8974,0
2007-06-11,5.7127,5.958,5.7127,5.9034,19599,0
2007-06-12,5.9395,6.3031,5.9125,6.0489,35344,0
2007-06-13,5.9943,6.0213,5.9125,5.9125,28972,0
2007-06-14,5.9943,6.0125,5.7765,5.8398,20571,0
2007-06-15,5.9034,5.9489,5.7127,5.9034,46987,0
2007-06-18,5.9217,6.076,5.8398,5.9853,5006,0
2007-06-19,5.9489,6.0213,5.4857,5.9853,32927,0
2007-06-20,5.8582,5.9034,5.4948,5.74,12219,0
2007-06-21,5.5675,5.7672,5.4857,5.6765,7585,0
2007-06-22,5.5581,5.6765,5.5581,5.6765,1539,0
2007-06-25,5.6038,5.6312,5.4857,5.6312,5920,0
2007-06-26,5.5042,5.5042,5.3585,5.4038,12062,0
2007-06-27,5.4038,5.4495,5.3585,5.4495,8239,0
2007-06-28,5.4766,5.4766,5.4495,5.4766,5287,0
2007-06-29,5.4857,5.4857,5.4495,5.4495,8531,0
2007-07-02,5.4495,5.4584,5.4495,5.4495,7868,0
2007-07-03,5.4766,5.74,5.4766,5.7218,1232,0
2007-07-05,5.8944,6.076,5.8763,5.958,9414,0
2007-07-06,5.867,6.0213,5.6038,5.7218,11339,0
2007-07-09,5.7311,5.7491,5.6216,5.7218,1210,0
2007-07-10,6.0942,6.0942,6.0942,6.0942,103,0
2007-07-11,5.6674,5.8851,5.6674,5.8763,2506,0
2007-07-12,5.8308,5.8308,5.7672,5.7672,1432,0
2007-07-16,5.7672,5.7944,5.7218,5.7218,1782,0
2007-07-17,5.64,5.6492,5.64,5.6492,226,0
2007-07-18,5.5128,5.54,5.4312,5.54,8387,0
2007-07-19,5.5128,5.5495,5.3676,5.5495,5706,0
2007-07-20,5.6038,5.6038,5.4038,5.4038,1325,0
2007-07-23,5.4495,5.5581,5.3585,5.3585,6185,0
2007-07-24,5.3585,5.8582,5.3585,5.4766,18475,0
2007-07-25,5.4495,5.8037,5.1679,5.1679,7554,0
2007-07-26,5.1679,5.9125,4.9045,5.0498,31154,0
2007-07-27,5.4221,6.1303,5.4221,5.5311,7431,0
2007-07-30,5.4495,5.54,5.1589,5.2042,1708,0
2007-07-31,5.2494,6.1303,5.2494,5.4584,20915,0
2007-08-01,5.5128,5.6131,5.4495,5.5675,1319,0
2007-08-02,5.7038,6.0125,5.4495,5.6674,21751,0
2007-08-03,5.6674,6.1124,5.5764,5.8037,18411,0
2007-08-06,6.0577,6.0577,5.5128,5.7218,6100,0
2007-08-07,5.7127,5.7582,5.4495,5.6765,63873,0
2007-08-08,6.0394,6.0394,5.7127,5.9034,46517,0
2007-08-09,5.9034,6.1303,5.9034,5.9943,33176,0
2007-08-10,5.5581,5.5581,5.5581,5.5581,550,0
2007-08-13,5.64,5.6765,5.6312,5.6765,668,0
2007-08-14,5.6765,5.6765,5.4948,5.4948,812,0
2007-08-15,5.5042,5.5042,5.4495,5.4495,1319,0
2007-08-16,5.313,5.4128,5.304,5.3585,3036,0
2007-08-17,5.3676,5.4495,5.3585,5.4495,1875,0
2007-08-20,5.4584,5.5581,5.1316,5.4221,10946,0
2007-08-21,5.4221,5.4221,5.4221,5.4221,1100,0
2007-08-22,5.5764,5.6312,5.54,5.5947,7501,0
2007-08-23,5.304,6.2121,5.2679,6.103,19850,0
2007-08-24,5.54,6.1397,5.1494,6.1397,21809,0
2007-08-27,6.2667,6.2667,6.076,6.076,1234,0
2007-08-28,6.067,6.067,5.5042,5.6038,9482,0
2007-08-29,5.6674,6.067,5.6038,5.8125,4347,0
2007-08-30,6.0394,6.4298,5.8308,6.2667,19596,0
2007-08-31,6.2213,6.2667,6.176,6.176,7706,0
2007-09-04,6.176,6.176,5.8125,6.1303,11150,0
2007-09-05,6.0853,6.2213,5.967,6.0853,1871,0
2007-09-06,6.0942,6.3574,6.0942,6.3574,1210,0
2007-09-07,6.0942,6.2487,5.9125,6.1303,23298,0
2007-09-10,6.0942,6.1303,6.0394,6.1303,2575,0
2007-09-11,6.0394,6.176,5.9943,6.1303,7525,0
2007-09-12,6.1303,6.1397,5.8308,6.0394,13544,0
2007-09-13,5.8308,6.4298,5.64,6.1303,19148,0
2007-09-14,6.1667,6.6389,6.1667,6.2033,7449,0
2007-09-17,6.0942,6.1397,6.0853,6.0942,25778,0
2007-09-18,6.0942,6.1303,6.0942,6.1303,9799,0
2007-09-19,6.1853,6.1853,6.1575,6.176,19714,0
2007-09-20,6.1667,6.2397,5.9034,5.9125,43038,0
2007-09-21,6.176,6.176,5.9034,5.9309,30816,0
2007-09-24,6.0394,6.1303,5.9034,5.9034,8179,0
2007-09-25,6.1303,6.2397,5.9034,5.9309,29543,0
2007-09-26,5.9034,5.9125,5.8582,5.9034,4405,0
2007-09-27,6.0942,6.1303,5.9943,6.1303,1945,0
2007-09-28,6.1303,6.8481,5.7582,6.8481,6030,0
2007-10-01,6.3939,6.5392,6.2939,6.4214,20705,0
2007-10-02,6.4119,6.4119,6.2303,6.3666,8351,0
2007-10-03,6.3574,6.3574,6.176,6.2033,15636,0
2007-10-04,6.2213,6.3574,6.2033,6.3574,10349,0
2007-10-05,6.3574,6.3574,6.2758,6.3574,6085,0
2007-10-08,6.3488,6.3488,6.3031,6.3031,766,0
2007-10-09,6.3939,6.4393,6.3939,6.4393,881,0
2007-10-10,6.5029,6.5846,6.3574,6.4847,6829,0
2007-10-11,6.5573,6.8571,6.3666,6.7209,29144,0
2007-10-12,6.6025,6.6755,6.512,6.5756,20782,0
2007-10-16,6.5846,6.5846,6.5481,6.5481,4185,0
2007-10-17,6.7389,6.7389,6.5392,6.5665,9902,0
2007-10-18,6.6119,6.6119,6.5392,6.5392,2861,0
2007-10-19,6.5029,6.5846,6.5029,6.5029,769,0
2007-10-22,6.5665,6.5665,6.5392,6.5392,330,0
2007-10-23,6.6845,6.694,6.5212,6.5212,1871,0
2007-10-24,6.5936,6.7574,6.5936,6.7299,1319,0
2007-10-25,6.5665,6.7662,6.3939,6.4032,18611,0
2007-10-26,6.4032,6.4483,6.1397,6.4483,5503,0
2007-10-29,6.5029,6.8659,6.5029,6.7117,1761,0
2007-10-30,6.8659,6.8754,6.7389,6.7389,1319,0
2007-10-31,6.8754,6.8754,6.6755,6.7574,90149,0
2007-11-01,6.8481,6.8481,6.8024,6.8024,914,0
2007-11-02,6.8659,6.8754,6.8024,6.8024,1416,0
2007-11-05,6.8754,6.8754,6.7662,6.7843,4495,0
2007-11-06,6.6389,6.8754,6.6302,6.8117,70971,0
2007-11-07,6.2848,6.8843,6.2848,6.8843,34723,0
2007-11-08,6.7756,6.9842,6.7662,6.8117,9636,0
2007-11-09,5.2042,6.694,5.0407,6.6302,427031,0
2007-11-12,6.6025,6.7117,6.6025,6.7117,24259,0
2007-11-13,6.7024,6.7024,6.5212,6.6755,2751,0
2007-11-14,6.6845,6.8117,6.6845,6.7299,8120,0
2007-11-15,6.7209,6.7299,6.7209,6.7209,16296,0
2007-11-16,7.0025,7.0025,6.6119,6.6119,4347,0
2007-11-19,6.5756,6.7117,6.2848,6.6389,33077,0
2007-11-20,6.5846,6.5846,6.3574,6.4214,2146,0
2007-11-21,6.6025,6.9933,6.3574,6.8024,33003,0
2007-11-23,6.8024,6.9933,6.5846,6.9479,15614,0
2007-11-26,6.6845,6.9933,6.6845,6.9116,1780,0
2007-11-27,7.0296,7.0296,6.7389,6.8024,6693,0
2007-11-28,6.9297,6.9297,6.6755,6.7024,3722,0
2007-11-29,6.5392,6.9026,6.4938,6.5212,4120,0
2007-11-30,6.4575,6.5029,6.2667,6.4575,3964,0
2007-12-03,6.3939,6.5392,6.3574,6.3574,769,0
2007-12-04,6.4214,6.7756,6.1667,6.3666,14632,0
2007-12-05,6.3666,6.3666,6.076,6.076,769,0
2007-12-06,6.067,6.3488,6.0489,6.2758,1982,0
2007-12-07,6.3031,6.3301,6.0394,6.3301,4056,0
2007-12-10,6.4575,6.4575,6.4575,6.4575,550,0
2007-12-11,6.3301,6.3301,6.2397,6.2487,2643,0
2007-12-12,6.1124,6.1124,6.0033,6.0033,5947,0
2007-12-13,5.9125,5.9125,5.4495,5.7672,14407,0
2007-12-14,5.6038,5.6583,5.4495,5.4495,21472,0
2007-12-17,5.4495,5.54,5.3585,5.54,769,0
2007-12-18,5.4495,5.54,5.3585,5.4495,4955,0
2007-12-19,5.3767,5.3857,5.3585,5.3585,3375,0
2007-12-20,5.3857,5.8851,5.1768,5.4948,13997,0
2007-12-21,5.4857,5.7851,5.4857,5.7851,1915,0
2007-12-24,5.8489,5.8489,5.8489,5.8489,166,0
2007-12-26,5.8582,5.8582,5.8582,5.8582,166,0
2007-12-27,5.64,5.8037,5.1858,5.8037,15612,0
2007-12-28,5.5764,5.6853,5.5221,5.6853,1304,0
2007-12-31,5.4038,5.6583,5.4038,5.6312,10357,0
2008-01-02,5.6312,5.6312,5.4495,5.4495,71546,0
2008-01-03,5.3676,5.3676,5.3676,5.3676,663,0
2008-01-04,5.5764,5.5854,5.4495,5.4495,50170,0
2008-01-07,5.5311,5.54,5.3952,5.4312,2861,0
2008-01-08,5.3676,6.0125,5.3585,6.0125,11226,0
2008-01-09,6.103,6.103,6.0942,6.0942,330,0
2008-01-10,6.0033,6.0033,5.3676,5.9217,11560,0
2008-01-11,5.8851,5.8851,5.4857,5.7672,2093,0
2008-01-14,5.6946,5.7218,5.54,5.7218,1539,0
2008-01-15,5.7038,5.7218,5.5311,5.5947,33198,0
2008-01-16,5.7311,5.74,5.4584,5.6583,8701,0
2008-01-17,5.4948,5.54,5.3676,5.4766,27225,0
2008-01-18,5.3952,5.4675,5.2315,5.3585,62052,0
2008-01-22,5.0861,5.2042,5.0861,5.1951,3526,0
2008-01-23,5.1858,5.313,5.0135,5.0135,3305,0
2008-01-24,5.0224,5.0953,5.0043,5.0224,5833,0
2008-01-25,5.1679,5.1858,4.9408,5.0588,2093,0
2008-01-28,4.9952,5.1133,4.9316,5.1133,19761,0
2008-01-29,5.0043,5.0771,4.9952,4.9952,13723,0
2008-01-31,4.9952,5.0135,4.959,5.0043,14534,0
2008-02-01,4.9952,4.9952,4.9499,4.9952,34684,0
2008-02-04,4.9226,4.9952,4.9226,4.9408,2041,0
2008-02-06,4.977,4.9952,4.977,4.9952,6888,0
2008-02-07,4.9952,4.9952,4.977,4.9952,23785,0
2008-02-08,4.986,5.0043,4.9045,4.977,43509,0
2008-02-11,4.986,4.9952,4.9499,4.959,3305,0
2008-02-12,4.9952,5.0224,4.9499,4.959,24004,0
2008-02-13,4.959,4.959,4.959,4.959,714,0
2008-02-14,4.9677,4.977,4.959,4.959,1319,0
2008-02-19,4.959,4.959,4.9045,4.9045,42830,0
2008-02-20,4.859,4.859,4.859,4.859,224,0
2008-02-22,4.9045,5.8398,4.5411,4.5593,133949,0
2008-02-25,4.6226,4.6956,4.5774,4.6049,2751,0
2008-02-26,4.5411,4.6319,4.5411,4.5865,60362,0
2008-02-27,4.6319,4.6319,4.1871,4.3507,905956,0
2008-02-28,4.3686,4.5318,4.3323,4.4412,25438,0
2008-02-29,4.3686,4.4504,4.1143,4.314,13601,0
2008-03-03,4.2594,4.314,4.105,4.2957,13358,0
2008-03-04,4.3052,4.3052,4.1779,4.223,14469,0
2008-03-05,4.096,4.096,3.1789,3.315,850349,0
2008-03-06,3.2697,3.633,3.2697,3.2969,55202,0
2008-03-07,3.2969,3.5149,3.1881,3.3878,51973,0
2008-03-10,3.3513,3.4514,2.9518,2.9518,19581,0
2008-03-11,3.0697,3.4514,3.0061,3.1152,9691,0
2008-03-12,3.2152,3.2152,2.8152,2.9064,7128,0
2008-03-13,2.8244,3.6966,2.7973,3.315,32823,0
2008-03-14,3.2697,3.2697,3.0968,3.0968,1319,0
2008-03-17,3.0061,3.0061,3.0061,3.0061,224,0
2008-03-18,2.9971,3.1426,2.9971,3.1332,2176,0
2008-03-19,3.1426,3.1426,3.1332,3.1332,440,0
2008-03-20,3.0879,3.1789,3.0879,3.0968,13930,0
2008-03-24,3.0968,3.6147,2.9064,3.3878,55654,0
2008-03-25,3.5149,3.5149,3.1881,3.1881,8587,0
2008-03-26,3.1426,3.1426,2.9064,3.0609,10568,0
2008-03-27,3.0516,3.0609,2.9518,3.0061,20481,0
2008-03-28,3.0335,3.0697,2.9607,3.0609,5064,0
2008-03-31,3.0335,3.1789,2.9518,2.9518,48756,0
2008-04-01,3.0968,3.3965,2.9789,3.0061,64632,0
2008-04-02,2.97,3.1789,2.9518,2.9607,35588,0
2008-04-03,3.0153,3.3513,3.0153,3.2242,1380,0
2008-04-04,3.1881,3.2514,3.079,3.2425,40323,0
2008-04-07,3.2152,3.4877,3.17,3.4057,4620,0
2008-04-08,3.4331,3.8508,3.3605,3.7602,9247,0
2008-04-09,3.7873,4.1957,3.7873,4.0505,16319,0
2008-04-10,4.0598,4.1325,4.005,4.0873,7706,0
2008-04-11,3.987,3.987,3.987,3.987,103,0
2008-04-15,4.0144,4.0144,3.7057,3.7057,26424,0
2008-04-16,4.2775,4.2775,4.0598,4.0598,239,0
2008-04-17,4.1325,4.3052,4.1325,4.2594,10827,0
2008-04-18,4.2143,4.2323,3.887,3.8962,27954,0
2008-04-21,3.7057,3.9235,3.7057,3.9235,663,0
2008-04-22,4.0505,4.0873,3.8238,4.0235,9247,0
2008-04-23,4.105,4.105,3.8418,3.9599,11339,0
2008-04-24,3.9508,3.9508,3.9508,3.9508,103,0
2008-04-25,4.0326,4.0873,3.8962,3.8962,6770,0
2008-04-29,3.6782,3.7964,3.6782,3.7964,2644,0
2008-05-01,4.0415,4.0415,3.5422,3.669,43847,0
2008-05-02,3.5876,3.769,3.5055,3.5422,17462,0
2008-05-05,3.5692,3.6237,3.4694,3.5876,2422,0
2008-05-06,3.5513,3.6237,3.4968,3.5692,6386,0
2008-05-07,3.4785,3.4785,3.4057,3.4151,19712,0
2008-05-08,3.4151,3.4421,3.3605,3.3878,17946,0
2008-05-09,3.4514,3.4514,3.3605,3.3695,18387,0
2008-05-12,3.3605,3.4514,3.3605,3.4514,24111,0
2008-05-13,3.4514,3.4514,3.3695,3.4151,19542,0
2008-05-14,3.4331,3.4603,3.2969,3.3785,6499,0
2008-05-15,3.4421,3.4514,3.4421,3.4514,2311,0
2008-05-16,3.324,3.4057,3.2879,3.2879,8465,0
2008-05-19,3.2969,3.3878,3.2879,3.315,994,0
2008-05-21,3.315,3.3513,3.2697,3.3513,3305,0
2008-05-22,3.3513,3.3513,3.2425,3.2425,663,0
2008-05-27,3.1881,3.2604,2.9518,3.2514,14303,0
2008-05-28,3.0968,3.1789,2.9064,3.1243,16343,0
2008-05-29,3.1332,3.2604,2.7246,3.0061,41045,0
2008-05-30,3.1243,3.1243,2.879,2.9064,14090,0
2008-06-02,2.9426,2.9518,2.7064,2.888,28305,0
2008-06-03,2.9245,3.1062,2.8244,2.9336,14637,0
2008-06-04,2.9518,3.0425,2.9518,2.988,8996,0
2008-06-05,3.079,3.079,2.9518,3.079,4070,0
2008-06-06,2.9336,3.1152,2.8972,2.97,13322,0
2008-06-09,3.0153,3.0153,2.7064,2.9336,12620,0
2008-06-10,2.8244,2.9607,2.7337,2.9245,7652,0
2008-06-12,3.0061,3.1606,2.7699,3.0425,12883,0
2008-06-13,3.0153,3.2514,2.6793,2.7337,25422,0
2008-06-16,2.7337,2.8065,2.5882,2.643,38802,0
2008-06-17,2.5882,2.861,2.3795,2.416,34246,0
2008-06-18,2.4525,2.643,2.3523,2.6155,16643,0
2008-06-19,2.6155,2.6155,2.5791,2.5791,387,0
2008-06-20,2.6613,2.6613,2.4793,2.5611,24589,0
2008-06-23,2.6155,2.6155,2.4793,2.534,9140,0
2008-06-24,2.534,2.543,2.534,2.543,550,0
2008-06-25,2.6337,2.6337,2.4525,2.4977,18942,0
2008-06-26,2.461,2.7156,2.3159,2.4977,506079,0
2008-06-27,2.5977,2.7791,2.5977,2.7791,4185,0
2008-06-30,2.5158,2.888,2.4525,2.7337,12624,0
2008-07-01,2.888,2.888,2.3611,2.4885,22507,0
2008-07-02,2.4977,2.4977,2.4977,2.4977,881,0
2008-07-03,2.4977,2.543,2.4977,2.543,317,0
2008-07-07,2.3886,2.8152,2.3886,2.6884,13097,0
2008-07-08,2.7156,2.879,2.5245,2.8152,25048,0
2008-07-09,2.7699,3.0697,2.6703,2.7429,13292,0
2008-07-10,2.879,2.9971,2.8244,2.861,11286,0
2008-07-11,2.879,2.988,2.7429,2.7429,3083,0
2008-07-14,3.2514,3.2514,2.7246,2.7246,9247,0
2008-07-15,2.7337,2.9245,2.7337,2.9245,330,0
2008-07-16,2.7699,2.7699,2.7699,2.7699,330,0
2008-07-17,2.7973,3.0061,2.7973,3.0061,2093,0
2008-07-18,3.0153,3.1881,3.0061,3.1152,3688,0
2008-07-21,3.3423,3.4057,3.1789,3.3605,3305,0
2008-07-22,3.4057,3.4057,3.324,3.3695,7873,0
2008-07-23,3.3965,3.4057,3.3605,3.3605,2970,0
2008-07-24,3.3605,3.3965,3.1789,3.1881,4955,0
2008-07-25,3.1967,3.324,3.0697,3.324,39396,0
2008-07-28,3.3605,3.3878,3.3605,3.3605,4735,0
2008-07-30,3.3695,3.3965,3.0425,3.0425,4921,0
2008-07-31,3.2332,3.2697,3.0425,3.0425,9414,0
2008-08-01,3.0879,3.3965,3.0879,3.2787,3647,0
2008-08-04,3.0153,3.0153,2.7429,2.9607,57426,0
2008-08-05,2.8519,3.1789,2.7611,3.1789,7817,0
2008-08-07,2.8337,3.1606,2.8337,3.1606,1432,0
2008-08-11,2.8065,2.9426,2.7791,2.9153,1982,0
2008-08-12,2.8244,2.888,2.8152,2.8244,1100,0
2008-08-13,3.0153,3.0153,2.9336,2.9336,3526,0
2008-08-14,3.1789,3.1789,2.9064,2.9064,2093,0
2008-08-15,3.1332,3.3605,3.1332,3.2697,9029,0
2008-08-18,3.3878,3.6055,2.9789,3.1881,8147,0
2008-08-19,3.2787,3.2787,3.1881,3.1881,4949,0
2008-08-20,3.0968,3.1426,2.97,3.0879,62048,0
2008-08-21,3.0968,3.0968,2.97,2.97,2644,0
2008-08-22,3.2604,3.2604,3.0335,3.0516,5154,0
2008-08-25,2.9789,3.17,2.9607,3.0879,5251,0
2008-08-26,3.0879,3.2152,2.8519,2.9518,13335,0
2008-08-27,2.9245,2.9245,2.9064,2.9064,2300,0
2008-08-28,2.9971,3.0335,2.9607,2.9607,5174,0
2008-08-29,3.0879,3.0879,3.0879,3.0879,330,0
2008-09-03,2.9518,3.0242,2.9064,2.9518,10349,0
2008-09-04,2.9971,2.9971,2.9064,2.9153,3373,0
2008-09-05,2.9064,2.9064,2.9064,2.9064,663,0
2008-09-09,3.2242,3.2242,3.2242,3.2242,249,0
2008-09-10,2.9426,3.0879,2.9064,3.0879,12889,0
2008-09-12,2.9245,3.324,2.9064,2.9064,4513,0
2008-09-16,2.9064,2.9064,2.9064,2.9064,440,0
2008-09-17,2.9064,2.9336,2.9064,2.9336,2970,0
2008-09-19,3.0609,3.0879,2.7246,2.888,8142,0
2008-09-22,3.2879,3.3058,3.1062,3.1062,1539,0
2008-09-23,2.7699,3.2879,2.7699,3.1789,6716,0
2008-09-25,3.0425,3.17,2.7246,3.17,13352,0
2008-09-26,2.879,3.0879,2.879,3.0242,3854,0
2008-09-29,2.7337,2.7517,2.2706,2.7246,12197,0
2008-09-30,2.7156,2.9153,2.7156,2.9153,911,0
2008-10-02,2.7156,2.7246,2.5882,2.7246,15883,0
2008-10-03,2.5977,2.7246,2.5882,2.7246,3048,0
2008-10-06,2.5977,2.7246,2.3434,2.6973,18090,0
2008-10-07,2.7064,2.7064,2.7064,2.7064,4513,0
2008-10-08,2.434,2.7337,2.4068,2.7156,8976,0
2008-10-09,2.4977,2.7246,2.4068,2.4525,17065,0
2008-10-10,2.5882,2.5882,1.5166,2.2706,290443,0
2008-10-13,2.8701,2.8701,1.7256,2.5882,41005,0
2008-10-14,1.9707,2.3523,1.871,1.9164,149840,0
2008-10-15,1.9982,2.3344,1.8254,2.3344,2866,0
2008-10-17,2.08,2.3705,2.08,2.3705,330,0
2008-10-20,2.1797,2.434,2.1797,2.434,1762,0
2008-10-21,2.3159,2.543,2.3159,2.4793,10497,0
2008-10-22,2.4885,2.4885,2.3434,2.3434,1210,0
2008-10-24,2.3344,2.3344,2.1164,2.1617,12166,0
2008-10-27,2.1797,2.1797,2.0434,2.0434,3248,0
2008-10-28,1.8254,1.9436,1.644,1.8165,7414,0
2008-10-29,1.8165,2.3159,1.7801,2.2524,25106,0
2008-10-30,2.7246,2.8972,2.2889,2.3159,18816,0
2008-10-31,2.7337,2.7337,2.2889,2.5882,993,0
2008-11-03,2.3067,2.3523,2.2796,2.3523,993,0
2008-11-04,2.7156,2.7246,2.2889,2.7156,3041,0
2008-11-06,2.3705,2.4706,2.2614,2.4706,5285,0
2008-11-07,2.2706,2.543,2.2706,2.2706,5971,0
2008-11-10,2.0434,2.7156,2.0434,2.7064,8668,0
2008-11-13,2.062,2.6793,2.062,2.5611,7197,0
2008-11-14,2.1069,2.6973,2.0706,2.5791,1596,0
2008-11-18,2.0526,2.7064,2.0526,2.7064,2751,0
2008-11-19,2.4977,2.4977,2.3523,2.3795,8480,0
2008-11-20,2.062,2.3434,2.0434,2.3434,5947,0
2008-11-24,2.2706,2.3886,2.2162,2.3795,3526,0
2008-11-25,2.0706,2.0706,2.0706,2.0706,103,0
2008-11-26,2.0706,2.1617,2.062,2.1617,5064,0
2008-11-28,2.1523,2.1523,2.062,2.0706,1319,0
2008-12-01,2.543,2.543,2.062,2.062,7268,0
2008-12-02,2.0706,2.08,2.0526,2.0526,4735,0
2008-12-03,1.9164,2.0342,1.8617,2.0342,7262,0
2008-12-05,1.8983,1.9436,1.8254,1.8254,7149,0
2008-12-08,1.8617,1.9072,1.7982,1.8165,33602,0
2008-12-09,1.8075,1.8617,1.7711,1.8439,11115,0
2008-12-10,1.8527,1.8617,1.7982,1.8617,4050,0
2008-12-11,1.8165,1.8165,1.7892,1.7892,15736,0
2008-12-12,2.6068,2.6068,1.8165,1.9799,25276,0
2008-12-16,2.6249,2.6249,1.9888,1.9888,10748,0
2008-12-18,2.1978,2.1978,1.9799,1.9799,4070,0
2008-12-19,2.1164,2.1164,1.8165,1.8165,427,0
2008-12-22,1.9707,2.1343,1.4078,1.9345,13012,0
2008-12-23,1.6893,1.7711,1.6168,1.6893,6055,0
2008-12-24,2.1069,2.1069,1.8527,2.1069,10846,0
2008-12-26,2.2524,2.2706,1.7711,1.7711,1873,0
2008-12-29,2.0434,2.0434,1.7711,1.7711,3305,0
2008-12-30,1.6803,1.8165,1.6803,1.8165,1998,0
2008-12-31,1.7439,2.0981,1.7439,2.0981,5607,0
2009-01-02,1.7982,1.9527,1.7076,1.9436,17838,0
2009-01-05,1.8075,2.5523,1.7982,2.5523,84397,0
2009-01-06,2.416,2.434,2.0981,2.0981,17623,0
2009-01-07,2.3705,2.6068,2.1889,2.2706,6139,0
2009-01-08,2.5523,2.5706,1.9436,1.9436,112530,0
2009-01-09,2.0434,2.0434,1.8165,1.9888,378317,0
2009-01-12,1.9255,1.962,1.871,1.9527,2077,0
2009-01-13,1.8891,1.9527,1.8891,1.9527,224,0
2009-01-14,1.962,1.9982,1.9527,1.9527,1765,0
2009-01-15,1.8617,1.871,1.8617,1.871,2751,0
2009-01-16,2.08,2.0887,1.7982,1.8891,83018,0
2009-01-20,1.8346,1.9164,1.8346,1.8439,3410,0
2009-01-21,2.0706,2.0706,1.8527,1.871,881,0
2009-01-22,1.8891,1.8891,1.8799,1.8799,1100,0
2009-01-23,1.8799,1.8799,1.8165,1.8165,15330,0
2009-01-26,1.8075,2.08,1.8075,1.9707,14842,0
2009-01-27,1.9436,1.9707,1.9436,1.9527,29633,0
2009-01-28,1.9799,1.9982,1.9527,1.9527,24771,0
2009-01-29,1.9527,1.9527,1.9072,1.9072,1055,0
2009-01-30,1.9255,1.9255,1.9255,1.9255,330,0
2009-02-02,1.9345,1.9982,1.9164,1.9888,11233,0
2009-02-03,1.9982,1.9982,1.9982,1.9982,4955,0
2009-02-04,1.9888,1.9888,1.8617,1.9707,11754,0
2009-02-05,1.9527,1.9707,1.9255,1.9436,7268,0
2009-02-06,1.9436,1.9527,1.9436,1.9527,11526,0
2009-02-09,1.9527,1.9707,1.9345,1.9707,881,0
2009-02-10,1.9345,1.962,1.9164,1.9164,23892,0
2009-02-11,1.9527,1.962,1.9072,1.9072,16793,0
2009-02-12,1.8346,1.8891,1.8346,1.8891,3410,0
2009-02-18,1.8983,1.8983,1.8439,1.8617,8121,0
2009-02-19,1.7801,1.8891,1.3984,1.8891,103658,0
2009-02-20,1.8165,1.9799,1.8075,1.9799,3054,0
2009-02-23,1.9707,2.0434,1.9072,1.9072,2422,0
2009-02-24,1.8165,2.0706,1.5986,2.0434,5285,0
2009-02-26,2.0162,2.0434,1.8165,1.8439,118139,0
2009-02-27,1.8254,2.08,1.8165,2.08,38612,0
2009-03-02,1.4168,1.9164,1.4168,1.8799,26543,0
2009-03-03,1.8983,1.9072,1.8527,1.9072,18607,0
2009-03-04,1.8165,2.062,1.6168,2.062,167646,0
2009-03-05,2.0706,2.0706,1.7711,1.8165,12046,0
2009-03-06,1.8983,1.9527,1.7801,1.7801,24818,0
2009-03-09,1.7801,1.7801,1.7345,1.7345,550,0
2009-03-10,1.8346,1.8346,1.8346,1.8346,5503,0
2009-03-11,1.9436,1.9436,1.9436,1.9436,103,0
2009-03-12,1.9072,1.9072,1.644,1.8346,2935,0
2009-03-13,1.9072,1.9255,1.9072,1.9255,8989,0
2009-03-16,1.8346,1.8439,1.8165,1.8165,4119,0
2009-03-17,1.9707,2.0162,1.7711,1.8165,10128,0
2009-03-18,1.8983,1.9072,1.8254,1.8799,28515,0
2009-03-19,1.9799,1.9888,1.9072,1.9072,28328,0
2009-03-20,1.9072,1.9707,1.8346,1.9707,8866,0
2009-03-23,1.6803,2.0255,1.6803,2.0255,9359,0
2009-03-24,1.9072,2.1797,1.7256,2.1797,39673,0
2009-03-25,2.1797,2.5158,2.1797,2.416,6011,0
2009-03-26,2.4793,2.4977,2.2432,2.4977,8860,0
2009-03-27,2.4068,2.4068,2.0162,2.0162,6442,0
2009-03-30,1.871,1.9982,1.871,1.9982,493,0
2009-03-31,1.8254,2.2977,1.8254,2.2977,1992,0
2009-04-01,2.0434,2.0434,2.0434,2.0434,276,0
2009-04-02,2.0255,2.0255,2.0255,2.0255,330,0
2009-04-03,2.1432,2.1708,2.1432,2.1708,440,0
2009-04-06,2.0887,2.1889,2.0887,2.1889,2093,0
2009-04-07,2.0526,2.0526,2.0526,2.0526,103,0
2009-04-08,2.2706,2.2706,2.2706,2.2706,103,0
2009-04-09,2.0526,2.4885,2.0434,2.3611,7706,0
2009-04-13,2.4432,2.5791,2.4432,2.5791,8092,0
2009-04-14,2.6155,3.0061,2.6155,2.8152,12303,0
2009-04-15,2.9064,2.9153,2.9064,2.9153,330,0
2009-04-16,2.8972,2.8972,2.416,2.4525,4070,0
2009-04-17,2.7246,2.888,2.7156,2.888,3403,0
2009-04-20,2.7246,2.7429,2.6337,2.7246,6174,0
2009-04-21,2.7337,2.7337,2.7337,2.7337,491,0
2009-04-22,2.7337,2.7337,2.6249,2.6249,3660,0
2009-04-24,2.6337,2.7973,2.6337,2.6337,1599,0
2009-04-27,2.5523,2.8152,2.5523,2.7611,440,0
2009-04-28,2.7973,2.8244,2.7973,2.8152,3032,0
2009-04-29,2.7429,2.7429,2.2524,2.4793,12422,0
2009-04-30,2.3159,2.3251,2.3159,2.3251,13943,0
2009-05-01,2.3159,2.3159,2.3159,2.3159,1585,0
2009-05-04,2.5611,2.5611,2.3344,2.3434,1982,0
2009-05-05,2.3434,2.3434,2.3434,2.3434,1100,0
2009-05-06,2.2343,2.3795,2.2162,2.3159,1833,0
2009-05-07,2.6884,2.7156,2.2252,2.6973,10816,0
2009-05-08,2.6884,2.7246,2.461,2.4885,6687,0
2009-05-11,2.534,2.6884,2.534,2.6884,6618,0
2009-05-12,2.7246,2.7973,2.6068,2.6068,3279,0
2009-05-13,2.6613,2.6703,2.3159,2.3523,1185,0
2009-05-14,2.3251,2.6973,2.0526,2.534,6912,0
2009-05-15,2.5791,2.5882,2.0981,2.461,3759,0
2009-05-18,2.6337,2.6337,2.6337,2.6337,1282,0
2009-05-19,2.5791,2.5791,2.543,2.543,409,0
2009-05-20,2.6249,2.6249,2.5791,2.5882,726,0
2009-05-21,2.4977,2.5791,2.4977,2.5791,4309,0
2009-05-26,2.5523,2.5523,2.5523,2.5523,103,0
2009-05-27,2.6337,2.6337,2.5706,2.5882,1061,0
2009-05-28,2.6337,2.6337,2.543,2.5611,12078,0
2009-05-29,2.5882,2.5882,2.4793,2.4793,6497,0
2009-06-01,2.4706,2.5611,2.4706,2.543,2696,0
2009-06-02,2.5882,2.5977,2.4525,2.4525,4496,0
2009-06-03,2.5611,2.5791,2.5245,2.5791,1210,0
2009-06-04,2.5706,2.5706,2.4885,2.5611,4819,0
2009-06-05,2.5882,2.7611,2.5882,2.6155,20399,0
2009-06-08,2.7156,3.0242,2.6155,2.8429,24527,0
2009-06-09,2.7337,3.0879,2.7246,2.861,27435,0
2009-06-10,2.9153,2.9153,2.8244,2.8244,3744,0
2009-06-11,2.9064,3.4968,2.8519,3.4785,10800,0
2009-06-12,3.5422,3.633,3.1789,3.4151,24391,0
2009-06-15,3.4057,3.4057,3.079,3.079,3153,0
2009-06-17,2.8429,3.2514,2.7429,2.9518,17003,0
2009-06-18,2.8701,2.9518,2.861,2.9518,330,0
2009-06-22,2.7337,2.9518,2.7337,2.9518,881,0
2009-06-23,3.0061,3.2697,2.9971,3.1789,2534,0
2009-06-24,2.8244,2.8244,2.8244,2.8244,271,0
2009-06-25,3.0242,3.079,3.0242,3.079,1622,0
2009-06-29,2.9518,2.988,2.879,2.9607,10214,0
2009-06-30,2.9607,2.988,2.8701,2.8701,440,0
2009-07-01,2.8429,2.9607,2.8429,2.9607,49658,0
2009-07-02,3.3785,3.3785,2.861,2.9971,62814,0
2009-07-06,3.0425,3.0609,3.0153,3.0153,6569,0
2009-07-07,3.0425,3.0425,2.8152,2.8152,3696,0
2009-07-08,2.5523,3.0153,2.5523,2.8244,2045,0
2009-07-09,2.8152,2.8519,2.8152,2.8244,2534,0
2009-07-10,2.8337,3.0425,2.8337,2.861,2476,0
2009-07-13,2.7884,2.8244,2.7884,2.8244,1210,0
2009-07-14,2.8152,2.8152,2.6884,2.7884,1319,0
2009-07-15,2.8065,2.8972,2.8065,2.861,15470,0
2009-07-16,2.8429,2.8429,2.7699,2.8244,7869,0
2009-07-17,2.861,2.861,2.861,2.861,5174,0
2009-07-20,2.5977,2.8337,2.4885,2.6518,20541,0
2009-07-21,2.7699,2.7699,2.6518,2.7246,2311,0
2009-07-22,2.7246,2.7246,2.5611,2.5611,1677,0
2009-07-23,2.7611,2.7611,2.7611,2.7611,224,0
2009-07-24,2.7246,2.7246,2.7246,2.7246,2311,0
2009-07-27,2.7246,2.7246,2.6337,2.7246,10251,0
2009-07-28,2.6884,2.7246,2.6337,2.7246,1871,0
2009-07-29,2.4977,2.7156,2.4977,2.7156,1888,0
2009-07-30,2.7973,3.079,2.7699,3.0335,57990,0
2009-07-31,3.0425,3.1332,3.0425,3.1332,27392,0
2009-08-03,3.2152,3.4151,3.2152,3.4151,12746,0
2009-08-04,3.1152,3.4057,3.1152,3.4057,4924,0
2009-08-05,3.4057,3.4057,3.3695,3.3695,1432,0
2009-08-06,3.4057,3.4057,3.2969,3.4057,10428,0
2009-08-07,3.4057,3.4514,3.315,3.3605,14701,0
2009-08-10,3.3605,3.3605,2.9153,3.1789,20406,0
2009-08-11,3.3058,3.3423,3.079,3.079,10919,0
2009-08-12,2.9518,3.0153,2.8701,2.8701,6576,0
2009-08-13,3.3333,3.3333,3.1789,3.1789,119867,0
2009-08-14,3.1967,3.2332,3.1967,3.2332,2407,0
2009-08-17,3.2697,3.2697,2.861,2.9518,44215,0
2009-08-18,2.861,3.17,2.861,2.9064,23052,0
2009-08-19,2.988,3.1789,2.988,3.1789,1868,0
2009-08-20,2.97,3.1426,2.9607,3.1426,8915,0
2009-08-21,3.17,3.1881,3.1606,3.1881,6718,0
2009-08-24,3.2152,3.2152,3.0697,3.0697,8645,0
2009-08-25,3.0425,3.1967,3.0425,3.0425,5022,0
2009-08-26,3.2152,3.2242,3.1152,3.1789,19215,0
2009-08-27,3.2514,3.2604,3.1789,3.1789,8579,0
2009-08-31,3.2152,3.2242,3.1062,3.1062,5750,0
2009-09-01,3.0879,3.0879,3.0153,3.0879,11587,0
2009-09-03,3.0879,3.2604,3.0879,3.2604,1603,0
2009-09-04,3.1881,3.1881,3.1881,3.1881,103,0
2009-09-08,3.2242,3.2242,3.1967,3.2242,9254,0
2009-09-09,3.2697,3.2697,3.2242,3.2242,679,0
2009-09-10,3.17,3.2697,3.17,3.2697,6165,0
2009-09-11,3.1789,3.3513,3.1789,3.3423,6606,0
2009-09-14,3.3333,3.3785,3.3333,3.3513,2654,0
2009-09-15,3.2879,3.4057,3.2242,3.3605,7206,0
2009-09-16,3.3878,3.3878,3.3878,3.3878,224,0
2009-09-17,3.4057,3.5149,3.4057,3.5149,18702,0
2009-09-18,3.6237,3.633,3.5969,3.6237,8797,0
2009-09-21,3.633,3.633,3.6147,3.6147,5275,0
2009-09-22,3.633,3.633,3.6237,3.6237,1707,0
2009-09-23,3.6237,3.6237,3.5876,3.6055,4123,0
2009-09-24,3.6055,3.6055,3.5422,3.5422,993,0
2009-09-25,3.6147,3.633,3.6147,3.633,1982,0
2009-09-28,3.633,3.633,3.4603,3.5328,7378,0
2009-09-29,3.6966,3.769,3.5603,3.5876,13813,0
2009-09-30,3.633,3.7146,3.633,3.7146,330,0
2009-10-01,3.633,3.7146,3.633,3.633,1861,0
2009-10-02,3.633,3.6782,3.633,3.6782,147290,0
2009-10-05,3.6966,3.6966,3.6237,3.6966,1972,0
2009-10-06,3.4421,3.6966,3.4421,3.6511,18504,0
2009-10-07,3.5969,3.6966,3.5876,3.669,3685,0
2009-10-08,3.6966,3.6966,3.669,3.6966,8570,0
2009-10-09,3.6966,3.6966,3.6511,3.6966,2093,0
2009-10-12,3.6966,3.6966,3.669,3.6966,1999,0
2009-10-13,3.6966,3.6966,3.6603,3.6966,330,0
2009-10-14,3.6875,3.7873,3.669,3.7236,6387,0
2009-10-15,3.6875,3.8144,3.6875,3.8144,4329,0
2009-10-16,3.7328,3.8693,3.7236,3.769,19461,0
2009-10-19,3.769,3.987,3.7236,3.8144,46310,0
2009-10-20,3.8601,3.8601,3.8144,3.8144,1319,0
2009-10-21,3.5513,3.8693,3.5513,3.8601,2016,0
2009-10-22,3.8601,3.9327,3.8144,3.8144,2979,0
2009-10-23,3.7418,3.8601,3.7328,3.8601,2307,0
2009-10-26,3.8781,4.0873,3.8144,3.8508,8486,0
2009-10-27,3.7602,3.7602,3.7418,3.7418,608,0
2009-10-28,3.8418,3.8601,3.7509,3.7602,70698,0
2009-10-29,4.1325,4.4866,4.1325,4.1505,113835,0
2009-10-30,4.2143,4.2323,3.8601,3.8781,23684,0
2009-11-02,3.9782,4.0598,3.8962,4.0415,35656,0
2009-11-03,3.9689,4.0144,3.9599,4.0144,27852,0
2009-11-04,4.1234,4.2143,4.0415,4.0415,21685,0
2009-11-05,4.0505,4.0873,3.9689,3.9689,89406,0
2009-11-06,3.8601,4.0415,3.8601,4.005,78345,0
2009-11-09,4.005,4.005,3.8601,3.9963,428770,0
2009-11-10,3.9963,4.0873,3.9963,4.078,10145,0
2009-11-11,4.1234,4.1957,4.0873,4.0873,14132,0
2009-11-12,4.096,4.3593,4.0873,4.3507,41617,0
2009-11-13,4.3507,4.5411,4.2957,4.5411,45947,0
2009-11-16,4.5411,4.5411,4.2507,4.3777,26414,0
2009-11-17,4.3777,4.4504,4.3686,4.414,28358,0
2009-11-18,4.3593,4.3593,4.2323,4.2685,21431,0
2009-11-19,4.2323,4.3867,4.1779,4.314,151027,0
2009-11-20,4.3958,4.4321,4.2685,4.4321,208152,0
2009-11-23,4.4412,4.4412,4.414,4.4321,6165,0
2009-11-24,4.3412,4.3412,4.1325,4.2775,27533,0
2009-11-25,4.2323,4.4048,4.2323,4.314,12686,0
2009-11-27,4.314,4.4412,4.314,4.3958,3420,0
2009-11-30,4.3958,4.4412,4.3867,4.4048,9032,0
2009-12-01,4.4412,4.4504,4.3867,4.4504,10868,0
2009-12-02,4.4504,4.4504,4.2957,4.2957,8277,0
2009-12-03,4.4412,4.4412,4.1416,4.1416,11189,0
2009-12-04,4.1325,4.2594,4.1325,4.2507,10123,0
2009-12-07,4.1871,4.4504,4.1871,4.4504,14456,0
2009-12-08,4.4504,4.4504,4.314,4.414,22636,0
2009-12-09,4.414,4.4504,4.2775,4.3867,13014,0
2009-12-10,4.3867,4.5411,4.3229,4.3323,22197,0
2009-12-11,4.3507,4.5411,4.3507,4.5411,27932,0
2009-12-14,4.4504,4.4504,4.314,4.314,24269,0
2009-12-15,4.3412,4.3686,4.1416,4.3686,21737,0
2009-12-16,4.4412,4.4412,4.3686,4.3958,3675,0
2009-12-17,4.3958,4.4231,4.2507,4.2775,8125,0
2009-12-18,4.2775,4.3507,4.223,4.223,55858,0
2009-12-21,4.2872,4.3686,4.1957,4.1957,24039,0
2009-12-22,4.2872,4.4504,4.223,4.4504,17394,0
2009-12-23,4.3229,4.4048,4.3229,4.3777,1231,0
2009-12-24,4.4048,4.4687,4.4048,4.4687,3632,0
2009-12-28,4.4687,4.4957,4.4504,4.4504,7708,0
2009-12-29,4.4504,4.5138,4.4504,4.4504,5564,0
2009-12-30,4.4687,4.4775,4.4687,4.4775,2165,0
2009-12-31,4.5318,4.5411,4.414,4.5411,22579,0
2010-01-04,4.5411,4.5411,4.505,4.523,65958,0
2010-01-05,4.5411,4.6775,4.523,4.6138,40771,0
2010-01-06,4.6319,4.7228,4.5593,4.6409,17323,0
2010-01-07,4.6501,4.6501,4.5774,4.5774,4757,0
2010-01-08,4.5956,4.6956,4.5685,4.6319,5867,0
2010-01-11,4.6319,4.6319,4.5411,4.5501,20110,0
2010-01-12,4.6409,4.6409,4.5318,4.5318,3169,0
2010-01-13,4.5865,4.6049,4.5593,4.6049,2712,0
2010-01-14,4.5501,4.6049,4.5411,4.5956,2678,0
2010-01-15,4.6049,4.6409,4.5501,4.6226,5118,0
2010-01-19,4.4775,4.6138,4.3958,4.4775,13346,0
2010-01-20,4.5318,4.5411,4.4048,4.4048,170815,0
2010-01-21,4.4048,4.4048,4.2051,4.3958,14989,0
2010-01-22,4.3323,4.3593,4.314,4.3593,7696,0
2010-01-25,4.3052,4.3412,4.3052,4.3412,2808,0
2010-01-26,4.0873,4.3593,3.7418,4.3052,14700,0
2010-01-27,4.2775,4.2872,4.2507,4.2507,3480,0
2010-01-28,4.1416,4.223,4.1143,4.2143,14206,0
2010-01-29,4.2143,4.3229,4.105,4.223,17960,0
2010-02-01,4.1416,4.2594,4.1325,4.2507,51156,0
2010-02-02,4.2051,4.2594,4.2051,4.223,1461,0
2010-02-03,4.223,4.2594,4.223,4.2594,1311,0
2010-02-04,4.2594,4.314,4.2594,4.314,7794,0
2010-02-05,4.2685,4.3052,4.2594,4.3052,550,0
2010-02-08,4.2594,4.3052,4.2594,4.2594,1432,0
2010-02-09,4.3507,4.3958,4.1871,4.3958,6629,0
2010-02-10,4.3686,4.3686,4.2594,4.2594,663,0
2010-02-11,4.3052,4.314,4.3052,4.3052,1871,0
2010-02-12,4.2594,4.3323,4.223,4.3323,6497,0
2010-02-16,4.3507,4.3507,4.2872,4.314,3410,0
2010-02-17,4.314,4.314,4.223,4.2507,10554,0
2010-02-18,4.2507,4.2507,4.2323,4.2507,2191,0
2010-02-19,4.3323,4.3323,4.3052,4.3323,2311,0
2010-02-22,4.3507,4.3507,4.2323,4.2507,2317,0
2010-02-23,4.2594,4.2685,4.1779,4.2685,1651,0
2010-02-24,4.2414,4.2414,4.2414,4.2414,330,0
2010-02-25,4.2594,4.3052,4.2594,4.2685,1432,0
2010-02-26,4.2685,4.4504,4.2594,4.3958,8064,0
2010-03-01,4.3867,4.4504,4.3412,4.4504,5810,0
2010-03-02,4.4412,4.4412,4.3958,4.4321,2743,0
2010-03-03,4.4412,4.5411,4.4321,4.5138,8602,0
2010-03-04,4.4957,4.5318,4.4321,4.4321,14147,0
2010-03-05,4.5318,4.5411,4.4592,4.4957,17654,0
2010-03-08,4.5318,4.5318,4.3686,4.3686,15116,0
2010-03-09,4.2872,4.2872,4.223,4.2685,8701,0
2010-03-10,4.223,4.414,3.9146,4.2775,38366,0
2010-03-11,4.005,4.2414,3.9963,4.2414,27471,0
2010-03-12,4.2775,4.3593,4.2594,4.2957,3692,0
2010-03-15,4.2775,4.3593,4.2775,4.314,3017,0
2010-03-16,4.2775,4.2957,4.1143,4.2872,9808,0
2010-03-17,4.2323,4.2775,4.0686,4.2143,41506,0
2010-03-18,4.2051,4.223,4.0873,4.223,30906,0
2010-03-19,4.223,4.2957,4.1779,4.223,58653,0
2010-03-22,4.1871,4.3229,4.1871,4.1957,20537,0
2010-03-23,4.1957,4.3052,4.1957,4.2685,6938,0
2010-03-24,4.2507,4.2594,4.2143,4.2594,11815,0
2010-03-25,4.2685,4.2957,4.1871,4.2323,447329,0
2010-03-26,4.2143,4.2143,3.9599,4.0505,68458,0
2010-03-29,4.005,4.0873,3.9963,4.0144,37608,0
2010-03-30,4.0873,4.1687,4.0873,4.1325,4513,0
2010-03-31,4.1325,4.1325,4.078,4.0873,2722,0
2010-04-01,4.1234,4.1416,4.078,4.0873,7436,0
2010-04-05,4.1416,4.2323,4.1416,4.2323,2127,0
2010-04-06,4.223,4.2414,4.1871,4.1957,5848,0
2010-04-07,4.2051,4.2414,4.1871,4.1871,9347,0
2010-04-08,4.1871,4.1871,4.1871,4.1871,666,0
2010-04-09,4.223,4.2414,4.1871,4.1871,6431,0
2010-04-12,4.2414,4.2775,4.1871,4.2775,7958,0
2010-04-13,4.223,4.3507,4.223,4.2872,16052,0
2010-04-14,4.2957,4.2957,4.2957,4.2957,103,0
2010-04-15,4.3052,4.3507,4.3052,4.3052,8201,0
2010-04-16,4.2685,4.9952,4.2685,4.3052,30044,0
2010-04-19,4.3052,4.3412,4.2775,4.314,13902,0
2010-04-20,4.314,4.314,4.314,4.314,7015,0
2010-04-21,4.2775,4.2957,4.2685,4.2957,22352,0
2010-04-22,4.2685,4.3412,4.2685,4.3412,5615,0
2010-04-23,4.3455,4.4092,4.3358,4.3725,5815,0
2010-04-26,4.3686,4.3958,4.3686,4.3958,663,0
2010-04-27,4.3777,4.414,4.3229,4.4048,7157,0
2010-04-28,4.414,4.4412,4.4048,4.4231,4513,0
2010-04-29,4.4412,4.5593,4.4412,4.523,23332,0
2010-04-30,4.5411,4.859,4.4775,4.4866,98480,0
2010-05-03,4.5318,4.7774,4.5318,4.7774,64419,0
2010-05-04,4.7681,4.7681,4.6319,4.6863,11514,0
2010-05-05,4.7593,4.7681,4.5411,4.5411,16416,0
2010-05-06,4.5865,4.6956,4.5865,4.6592,16871,0
2010-05-07,4.5411,4.5774,4.096,4.505,14180,0
2010-05-10,4.5593,4.9952,4.5501,4.7139,16838,0
2010-05-11,4.6592,4.7774,4.1957,4.6956,16201,0
2010-05-12,4.7139,4.859,4.7139,4.8136,9985,0
2010-05-13,4.7864,4.8136,4.7774,4.7774,3963,0
2010-05-14,4.5685,4.6863,4.5411,4.6319,6698,0
2010-05-17,4.6319,4.8045,4.6319,4.8045,6597,0
2010-05-18,4.8136,4.8952,4.7228,4.8952,18731,0
2010-05-19,4.859,4.8863,4.7681,4.8499,29838,0
2010-05-20,4.6863,4.8407,4.6775,4.8136,30464,0
2010-05-21,4.8136,4.8136,4.7681,4.7681,71789,0
2010-05-24,4.7681,4.8773,4.7681,4.8229,2912,0
2010-05-25,4.6319,4.8952,4.6319,4.8952,14537,0
2010-05-26,4.7681,4.9952,4.7411,4.9952,11712,0
2010-05-27,4.6409,4.9952,4.5774,4.9952,26335,0
2010-05-28,4.9952,4.9952,4.8863,4.977,2849,0
2010-06-01,4.7497,5.1316,4.7497,5.0861,26069,0
2010-06-02,5.0861,5.2767,5.0224,5.2767,17990,0
2010-06-03,4.9045,5.2767,4.9045,5.0588,64298,0
2010-06-04,5.0861,5.2679,5.0861,5.2679,11697,0
2010-06-07,5.2679,5.2679,5.0953,5.2587,5214,0
2010-06-08,5.0953,5.2042,5.0314,5.1951,14497,0
2010-06-09,4.9134,5.1768,4.9045,5.1768,14165,0
2010-06-10,5.1768,5.2224,4.9499,5.1951,10200,0
2010-06-11,5.2042,5.2042,5.1223,5.1223,1871,0
2010-06-14,5.1768,5.1768,5.0953,5.0953,1455,0
2010-06-15,5.0407,5.0771,5.0043,5.0407,2422,0
2010-06-16,4.9952,5.0407,4.9952,4.9952,2556,0
2010-06-17,4.9226,5.0407,4.9226,4.9408,3768,0
2010-06-18,4.9134,4.9952,4.9045,4.9045,3713,0
2010-06-21,4.986,4.9952,4.9045,4.9045,3342,0
2010-06-22,4.859,4.9045,4.8136,4.8136,8299,0
2010-06-23,4.859,4.9408,4.859,4.868,3410,0
2010-06-24,4.9134,4.9952,4.8229,4.9952,12374,0
2010-06-25,4.986,4.9952,4.959,4.959,330,0
2010-06-28,4.9134,4.9499,4.9134,4.9499,1211,0
2010-06-29,4.9677,5.0771,4.9045,4.9316,13762,0
2010-06-30,5.0154,5.0885,4.9971,5.0885,13283,0
2010-07-01,4.9499,4.986,4.7593,4.986,2755,0
2010-07-02,5.0314,5.0314,4.8863,4.9408,5262,0
2010-07-06,5.0407,5.0498,4.986,5.0498,1326,0
2010-07-07,4.959,5.0678,4.959,4.9952,2422,0
2010-07-08,4.9408,5.0407,4.9226,5.0224,14121,0
2010-07-09,4.8952,4.9226,4.8229,4.9226,14220,0
2010-07-12,4.8407,4.8773,4.8407,4.868,993,0
2010-07-13,4.7774,4.9499,4.5593,4.9499,12251,0
2010-07-14,4.7681,4.7774,4.5865,4.7139,73741,0
2010-07-15,4.6681,4.7497,4.6592,4.7497,4165,0
2010-07-16,4.6863,4.7864,4.6775,4.7864,2861,0
2010-07-19,4.7044,4.9952,4.2775,4.8863,9211,0
2010-07-20,4.9316,5.1858,4.9316,5.0498,21987,0
2010-07-21,5.0588,5.1316,5.0407,5.1316,10159,0
2010-07-22,5.1679,5.295,5.1679,5.2404,9642,0
2010-07-23,5.3316,5.3585,5.2131,5.2131,5392,0
2010-07-26,5.313,5.3585,5.1223,5.313,5835,0
2010-07-27,5.1858,5.3857,4.7228,5.295,4861,0
2010-07-28,5.304,5.4404,5.0407,5.0407,34594,0
2010-07-29,5.4404,5.4404,5.313,5.3585,232935,0
2010-07-30,5.3767,5.4948,5.2315,5.4857,28728,0
2010-08-02,5.5854,5.5854,5.3585,5.5675,36060,0
2010-08-03,5.5495,5.5675,5.2679,5.5311,21250,0
2010-08-04,5.5311,5.5311,5.3221,5.3585,7561,0
2010-08-05,5.2679,5.4495,5.2679,5.3221,3085,0
2010-08-06,5.304,5.3221,5.2857,5.2857,1539,0
2010-08-09,5.3767,5.4766,5.3221,5.4404,257913,0
2010-08-10,5.4404,5.54,5.4404,5.54,175149,0
2010-08-11,5.54,5.54,5.2857,5.4038,5009,0
2010-08-12,5.2767,5.4038,5.2767,5.4038,7143,0
2010-08-13,5.4038,5.4766,5.4038,5.4495,11043,0
2010-08-16,5.5221,5.6312,5.3316,5.4857,37852,0
2010-08-17,5.4857,5.6583,5.4495,5.6583,31237,0
2010-08-18,5.6583,6.2487,5.4857,6.1303,61273,0
2010-08-19,5.9217,6.0853,5.9217,5.9853,76458,0
2010-08-20,6.103,6.103,5.9759,5.9853,39485,0
2010-08-23,6.2576,6.2576,5.9395,6.2213,42006,0
2010-08-24,6.0394,6.2213,5.9309,6.176,65566,0
2010-08-25,6.2033,6.2667,6.1215,6.2667,50875,0
2010-08-26,6.2213,6.3122,6.176,6.3122,124503,0
2010-08-27,6.2667,6.3122,6.2303,6.2939,19562,0
2010-08-30,6.2576,6.3122,6.1303,6.2758,23272,0
2010-08-31,6.1662,6.4952,6.1298,6.4952,29989,0
2010-09-01,6.5212,6.5212,6.2487,6.3488,22445,0
2010-09-02,6.4214,6.4214,6.1303,6.1667,21252,0
2010-09-03,6.1575,6.4032,6.1575,6.3488,16713,0
2010-09-07,6.2758,6.3031,6.176,6.3031,15712,0
2010-09-08,6.2848,6.3574,6.2848,6.3394,37787,0
2010-09-09,6.3301,6.4298,6.3301,6.3574,15981,0
2010-09-10,6.4393,6.4393,6.3574,6.4214,4558,0
2010-09-13,6.5392,6.5392,6.0307,6.4119,24712,0
2010-09-14,6.1303,6.4938,6.1303,6.4298,16904,0
2010-09-15,6.4298,6.6119,6.4298,6.6119,58291,0
2010-09-16,6.5481,6.5846,6.4847,6.5392,10435,0
2010-09-17,6.6845,6.6845,6.4119,6.5392,37458,0
2010-09-20,6.4666,6.5392,6.3939,6.4847,13715,0
2010-09-21,6.4483,6.4483,6.3574,6.3939,35785,0
2010-09-22,6.4032,6.4483,6.103,6.2576,19610,0
2010-09-23,6.0394,6.5029,5.9759,6.3574,65933,0
2010-09-24,6.2667,6.5212,6.2667,6.3301,22268,0
2010-09-27,6.1941,6.3488,6.0942,6.3301,28981,0
2010-09-28,6.3394,6.3394,6.1397,6.1853,9469,0
2010-09-29,6.2303,6.3666,6.0942,6.3211,5866,0
2010-09-30,6.2401,6.4041,6.2401,6.4041,64936,0
2010-10-01,6.5756,6.5846,6.2667,6.2848,13695,0
2010-10-04,6.3666,6.4483,6.2758,6.4393,10846,0
2010-10-05,6.3666,6.3939,6.2667,6.3574,12705,0
2010-10-06,6.3211,6.4666,6.0853,6.0853,24869,0
2010-10-07,6.2397,6.4483,6.2033,6.2667,10015,0
2010-10-08,6.2667,6.3666,6.1941,6.2667,18112,0
2010-10-11,6.3211,6.4032,6.3122,6.3574,36543,0
2010-10-12,6.3756,6.4755,6.2848,6.2848,13136,0
2010-10-13,6.4938,6.4938,6.2487,6.3939,25419,0
2010-10-14,6.3122,6.3939,6.2487,6.3849,10021,0
2010-10-15,6.1941,6.3031,6.176,6.3031,4845,0
2010-10-18,6.3031,6.3574,6.1575,6.3574,9517,0
2010-10-19,6.176,6.3849,6.176,6.3849,5645,0
2010-10-20,6.3756,6.3756,6.2303,6.2758,6669,0
2010-10-21,6.2303,6.2758,5.9759,6.0307,19157,0
2010-10-22,6.0213,6.0213,5.7672,5.9943,27984,0
2010-10-25,5.9309,6.067,5.8398,5.958,19978,0
2010-10-26,5.9034,5.9034,5.5495,5.7672,97101,0
2010-10-27,5.7672,5.7672,5.3585,5.54,33027,0
2010-10-28,5.4404,5.6038,5.3767,5.4766,31083,0
2010-10-29,5.5436,6.1392,5.5436,5.9009,44884,0
2010-11-01,5.9034,5.9034,5.7944,5.822,26625,0
2010-11-02,5.7491,6.0307,5.7311,5.8489,26615,0
2010-11-03,5.7127,6.1124,5.7127,5.8125,18058,0
2010-11-04,5.6765,6.2939,5.6765,6.2576,22865,0
2010-11-05,6.2667,6.2848,6.0213,6.1667,18133,0
2010-11-08,5.7311,6.0394,5.7127,5.9034,32468,0
2010-11-09,5.8944,5.8944,5.74,5.7491,26528,0
2010-11-10,5.7672,5.8763,5.6583,5.6853,36985,0
2010-11-11,5.822,5.9034,5.7127,5.9034,8170,0
2010-11-12,5.6765,5.8489,5.6765,5.7851,52089,0
2010-11-15,5.6674,5.7218,5.6674,5.7127,881,0
2010-11-16,5.7311,5.958,5.7311,5.958,13152,0
2010-11-17,5.822,5.8489,5.6853,5.8489,10839,0
2010-11-18,5.8582,5.8851,5.8125,5.8582,3207,0
2010-11-19,5.867,5.958,5.867,5.9395,4955,0
2010-11-22,5.9217,5.9217,5.6946,5.8582,33448,0
2010-11-23,5.7672,5.9395,5.6853,5.7851,26666,0
2010-11-24,5.6853,6.103,5.6492,6.103,87871,0
2010-11-26,6.0489,6.1124,5.8944,6.1124,11051,0
2010-11-29,6.0489,6.076,5.7765,6.076,5896,0
2010-11-30,6.0384,6.0659,5.8558,6.0659,13774,0
2010-12-01,6.0125,6.0853,5.9034,5.958,49562,0
2010-12-02,5.958,6.0853,5.7672,5.9125,56133,0
2010-12-03,5.9489,6.0853,5.7765,6.0853,36445,0
2010-12-06,5.9125,6.0853,5.9125,5.9853,21800,0
2010-12-07,5.8851,6.0853,5.8851,6.0853,123704,0
2010-12-08,6.0853,6.0853,5.8851,5.8851,14598,0
2010-12-09,5.8037,5.9853,5.8037,5.8851,13303,0
2010-12-10,5.9489,5.9489,5.867,5.9395,14481,0
2010-12-13,5.8125,6.0853,5.74,6.0853,77988,0
2010-12-14,6.0853,6.0853,5.7672,5.9395,68897,0
2010-12-15,5.7672,6.0125,5.7582,6.0125,11166,0
2010-12-16,5.8938,5.9851,5.8481,5.903,56711,0
2010-12-17,5.8944,6.0125,5.8489,5.9034,66671,0
2010-12-20,5.8398,5.9309,5.7944,5.9034,263627,0
2010-12-21,5.9034,6.1303,5.9034,6.1303,39728,0
2010-12-22,6.067,6.0853,5.9309,6.0033,22200,0
2010-12-23,5.9309,6.103,5.8308,6.103,5685,0
2010-12-27,6.067,6.176,6.0394,6.1397,40335,0
2010-12-28,6.0577,6.2758,6.0577,6.0577,4410,0
2010-12-29,6.1298,6.1391,6.0843,6.0843,747,0
2010-12-30,6.0113,6.1755,6.0113,6.1022,19224,0
2010-12-31,6.1245,6.2072,6.0509,6.1519,25379,0
2011-01-03,6.2033,6.3301,6.1941,6.3031,63645,0
2011-01-04,6.2758,6.3756,6.2303,6.3756,23159,0
2011-01-05,6.3488,6.5392,6.3301,6.5301,16681,0
2011-01-06,6.5029,6.5392,6.4755,6.5029,7825,0
2011-01-07,6.4483,6.4938,6.3574,6.3666,12438,0
2011-01-10,6.2033,6.2397,6.2033,6.2213,12489,0
2011-01-11,6.2213,6.2667,5.9943,6.2667,8313,0
2011-01-12,6.2397,6.3756,6.176,6.2397,5759,0
2011-01-13,6.2667,6.3574,6.2213,6.3574,6711,0
2011-01-14,6.3939,6.512,6.3394,6.512,16345,0
2011-01-18,6.3666,6.5212,6.3301,6.5212,14941,0
2011-01-19,6.4847,6.5392,6.3756,6.5392,24548,0
2011-01-20,6.3849,6.5301,6.3849,6.5029,663,0
2011-01-21,6.3756,6.5212,6.3756,6.4938,4562,0
2011-01-24,6.4847,6.4847,6.4032,6.4214,41648,0
2011-01-25,6.3756,6.4666,6.3756,6.4575,4480,0
2011-01-26,6.3666,6.5029,6.3666,6.4666,10460,0
2011-01-27,6.4119,6.5392,6.4119,6.4938,9589,0
2011-01-28,6.4032,6.4938,6.3574,6.4032,22503,0
2011-01-31,6.3542,6.4463,6.3083,6.4369,7655,0
2011-02-01,6.3849,6.3849,6.3849,6.3849,11789,0
2011-02-02,6.4483,6.4483,6.3574,6.4032,35785,0
2011-02-03,6.3211,6.4575,6.3031,6.3756,46207,0
2011-02-04,6.4483,6.4483,6.3031,6.3574,3963,0
2011-02-07,6.3574,6.4032,6.2303,6.4032,5337,0
2011-02-08,6.3939,6.4483,6.3122,6.4483,66628,0
2011-02-09,6.4666,6.5212,6.2576,6.3849,39363,0
2011-02-10,6.3496,6.5404,6.2673,6.5404,24346,0
2011-02-11,6.3488,6.3849,6.2667,6.3574,17894,0
2011-02-14,6.4847,6.4847,6.3211,6.3394,1023,0
2011-02-15,6.2667,6.2848,6.2667,6.2848,824,0
2011-02-16,6.3122,6.3574,6.2487,6.3122,69377,0
2011-02-18,6.2576,6.3031,6.1303,6.1397,39460,0
2011-02-22,6.2213,6.2213,6.176,6.176,769,0
2011-02-23,6.1667,6.176,5.7218,6.1303,48711,0
2011-02-24,6.0125,6.2033,5.9943,6.1124,14386,0
2011-02-25,6.1216,6.2673,6.1216,6.2401,3963,0
2011-02-28,6.2303,6.2396,6.0843,6.0843,13097,0
2011-03-01,6.3583,6.4405,6.1763,6.3949,108142,0
2011-03-02,6.4129,6.4494,6.2037,6.4494,42930,0
2011-03-03,6.3496,6.5404,6.2945,6.5404,147915,0
2011-03-04,6.3856,6.495,6.2492,6.3038,15593,0
2011-03-07,6.3211,6.3574,6.2213,6.3574,22624,0
2011-03-08,6.3666,6.4666,6.3031,6.4666,18620,0
2011-03-09,6.3675,6.4494,6.2216,6.4494,21599,0
2011-03-10,6.3038,6.3583,6.2673,6.3583,44319,0
2011-03-11,6.2582,6.2855,6.1944,6.2673,6341,0
2011-03-14,6.2673,6.5951,6.2582,6.2582,17192,0
2011-03-15,6.2216,6.2582,6.1216,6.1763,9260,0
2011-03-16,6.1763,6.1763,6.0211,6.0393,15347,0
2011-03-17,6.0843,6.1298,6.0843,6.0843,30346,0
2011-03-18,6.1125,6.1125,6.0669,6.1031,6366,0
2011-03-21,6.1125,6.1488,6.1031,6.1031,14471,0
2011-03-22,6.1125,6.1125,5.9213,6.0305,55108,0
2011-03-23,6.0211,6.1399,5.9304,6.1399,13145,0
2011-03-24,6.1125,6.167,6.0123,6.167,7776,0
2011-03-25,6.1216,6.2582,6.1216,6.1944,10399,0
2011-03-28,6.2216,6.3402,6.2216,6.2855,2852,0
2011-03-29,6.2216,6.2216,6.0305,6.1856,14048,0
2011-03-30,6.1399,6.1944,6.0669,6.1944,9709,0
2011-03-31,6.2162,6.2162,6.1334,6.2072,4224,0
2011-04-01,6.3219,6.3219,5.7662,5.7936,119184,0
2011-04-04,5.7843,6.0488,5.7843,5.9485,6494,0
2011-04-05,5.9654,5.9928,5.7826,5.9928,13108,0
2011-04-06,6.0393,6.0488,5.9757,6.0488,6928,0
2011-04-07,6.0853,6.1304,6.0853,6.1031,14028,0
2011-04-08,6.1304,6.1488,6.003,6.0942,9259,0
2011-04-11,6.1216,6.1216,6.0393,6.1031,2936,0
2011-04-12,6.1298,6.1391,6.0843,6.0932,2021,0
2011-04-13,6.003,6.076,6.003,6.003,882,0
2011-04-14,6.0942,6.1399,5.9851,6.1399,7566,0
2011-04-15,6.1031,6.1216,6.0853,6.1125,4972,0
2011-04-18,6.0669,6.1031,6.0576,6.0853,3233,0
2011-04-19,6.1399,6.1399,6.0488,6.1031,4017,0
2011-04-20,6.0942,6.0942,5.9757,6.0393,17215,0
2011-04-21,6.0305,6.0393,5.994,6.0393,10990,0
2011-04-25,6.0853,6.0942,5.9304,5.9304,13511,0
2011-04-26,5.9666,6.1031,5.9304,5.9304,497085,0
2011-04-27,6.0669,6.1763,6.0123,6.1763,7712,0
2011-04-28,6.1763,6.1763,6.0488,6.1763,10852,0
2011-04-29,6.1058,6.2621,5.9312,6.2345,325488,0
2011-05-02,6.2855,6.3949,6.2037,6.3949,27883,0
2011-05-03,6.3765,6.3948,6.2396,6.3581,15929,0
2011-05-04,6.3216,6.3765,6.3216,6.3673,21138,0
2011-05-05,6.2303,6.2851,6.2303,6.2851,879,0
2011-05-06,6.2851,6.2851,6.1938,6.2851,12339,0
2011-05-09,6.3038,6.4129,6.2401,6.3856,69750,0
2011-05-10,6.3306,6.4679,6.2759,6.4129,64884,0
2011-05-11,6.3581,6.404,6.2851,6.3856,56201,0
2011-05-12,6.3856,6.404,6.2942,6.3399,4099,0
2011-05-13,6.3306,6.404,6.3306,6.404,26077,0
2011-05-16,6.404,6.5044,6.3948,6.4495,58571,0
2011-05-17,6.404,6.4588,6.404,6.4406,16995,0
2011-05-18,6.4406,6.486,6.4406,6.4406,4660,0
2011-05-19,6.4406,6.5408,6.4406,6.5318,41272,0
2011-05-20,6.5318,6.5682,6.4952,6.5592,13989,0
2011-05-23,6.2851,6.4952,6.2396,6.4406,40188,0
2011-05-24,6.4406,6.5137,6.3948,6.486,15729,0
2011-05-25,6.486,6.5318,6.486,6.5318,7346,0
2011-05-26,6.3495,6.4952,6.3495,6.486,23572,0
2011-05-27,6.4679,6.5318,6.4679,6.4952,4020,0
2011-05-31,6.4779,6.4779,6.4506,6.4506,2409,0
2011-06-01,6.404,6.486,6.3948,6.4225,7004,0
2011-06-02,6.4225,6.4309,6.3948,6.404,8320,0
2011-06-03,6.3948,6.404,6.3765,6.3948,13595,0
2011-06-06,6.404,6.4129,6.3673,6.3856,11391,0
2011-06-07,6.3581,6.3856,6.3581,6.3765,10017,0
2011-06-08,6.3765,6.4129,6.3306,6.3948,13277,0
2011-06-09,6.3948,6.4129,6.3948,6.4129,18090,0
2011-06-10,6.3581,6.404,6.3495,6.404,3793,0
2011-06-13,6.404,6.486,6.3034,6.4406,29720,0
2011-06-14,6.404,6.404,6.3306,6.3306,2954,0
2011-06-15,6.3673,6.3765,6.3581,6.3673,1868,0
2011-06-16,6.3864,6.405,6.304,6.3864,6600,0
2011-06-17,6.3126,6.4129,6.2759,6.4129,11566,0
2011-06-20,6.404,6.4129,6.3948,6.3948,6589,0
2011-06-21,6.404,6.4588,6.3948,6.4495,9741,0
2011-06-22,6.4225,6.4309,6.3399,6.3495,9664,0
2011-06-23,6.203,6.4406,6.1662,6.4406,25016,0
2011-06-24,6.3765,6.5318,6.2487,6.4495,21474,0
2011-06-27,6.4588,6.486,6.4406,6.4588,3402,0
2011-06-28,6.5137,6.5318,6.3399,6.5044,10497,0
2011-06-29,6.4309,6.4588,6.3216,6.4588,11264,0
2011-06-30,6.4187,6.4552,6.3174,6.4552,7466,0
2011-07-01,6.4129,6.4406,6.3948,6.4309,19362,0
2011-07-05,6.4309,6.4309,6.3948,6.404,12696,0
2011-07-06,6.432,6.432,6.3956,6.405,4598,0
2011-07-07,6.3948,6.4406,6.3948,6.4406,63084,0
2011-07-08,6.4309,6.5318,6.404,6.5318,12386,0
2011-07-11,6.477,6.6232,6.4129,6.6141,17207,0
2011-07-12,6.5515,6.579,6.3773,6.5422,23981,0
2011-07-13,6.5592,6.7875,6.55,6.7693,34613,0
2011-07-14,6.7329,6.7513,6.6141,6.6506,6138,0
2011-07-15,6.6322,6.8517,6.5592,6.8517,5488,0
2011-07-18,6.6686,6.797,6.5229,6.797,19977,0
2011-07-19,6.6705,6.6705,6.35,6.6337,38601,0
2011-07-20,6.5592,6.6047,6.4309,6.5044,12339,0
2011-07-21,6.4129,6.797,6.3216,6.797,5202,0
2011-07-22,6.6871,6.6871,6.5682,6.5956,2517,0
2011-07-25,6.5044,6.5682,6.4952,6.5408,9643,0
2011-07-26,6.5696,6.5696,6.3864,6.4872,9797,0
2011-07-27,6.486,6.486,6.4406,6.4495,10361,0
2011-07-28,6.3956,6.405,6.0658,6.2033,13937,0
2011-07-29,6.2256,6.2345,5.8025,6.0509,50017,0
2011-08-01,5.8831,6.1022,5.81,6.1022,89796,0
2011-08-02,5.9924,6.1483,5.809,6.1209,24016,0
2011-08-03,5.9379,6.0566,5.8375,5.9379,8587,0
2011-08-04,5.9651,6.3864,5.8733,6.3864,21434,0
2011-08-05,6.3681,6.3681,5.617,5.9558,70766,0
2011-08-08,5.655,6.2118,4.595,6.1022,73030,0
2011-08-09,6.0382,6.2492,5.5711,6.2492,16989,0
2011-08-10,6.1022,6.1941,5.9099,5.9099,7544,0
2011-08-11,5.9834,6.0932,5.9465,6.0932,2792,0
2011-08-12,6.0382,6.1209,5.7817,5.7817,4669,0
2011-08-15,6.1022,6.1299,6.0749,6.1022,9991,0
2011-08-16,6.0382,6.1022,6.0294,6.1022,9735,0
2011-08-17,6.0015,6.0842,5.9558,6.0198,18595,0
2011-08-18,6.1664,6.1664,6.0015,6.0475,6285,0
2011-08-19,6.0475,6.0475,6.0475,6.0475,2265,0
2011-08-22,5.9558,6.0475,5.9558,6.0015,9140,0
2011-08-23,5.9465,6.2033,5.8457,6.1852,22723,0
2011-08-24,6.1757,6.3956,6.1757,6.2306,4241,0
2011-08-25,6.2765,6.3223,5.9558,6.2765,346301,0
2011-08-26,6.24,6.3589,6.1941,6.3589,7222,0
2011-08-29,6.3407,6.4872,6.2765,6.3956,8620,0
2011-08-30,6.3681,6.3773,6.3223,6.3407,1420,0
2011-08-31,6.4187,6.4552,6.3267,6.4552,11167,0
2011-09-01,6.3864,6.3864,6.1483,6.2033,7677,0
2011-09-02,6.1702,6.5013,6.1702,6.5013,3538,0
2011-09-06,6.304,6.3864,5.8825,6.3864,223999,0
2011-09-07,6.3956,6.4138,6.1299,6.3132,11828,0
2011-09-08,6.2582,6.2673,6.1299,6.2492,13304,0
2011-09-09,6.1022,6.3132,5.8916,6.1757,42420,0
2011-09-12,6.1664,6.2947,6.1209,6.2857,12334,0
2011-09-13,6.2122,6.304,6.0382,6.2947,3141,0
2011-09-14,6.3223,6.3589,6.2214,6.3589,16201,0
2011-09-15,6.3407,6.4138,6.1852,6.4138,10888,0
2011-09-16,6.4138,6.4138,6.1115,6.2673,10552,0
2011-09-19,6.2214,6.2673,6.0842,6.1941,6765,0
2011-09-20,6.2582,6.3312,6.1941,6.3223,8679,0
2011-09-21,6.304,6.304,6.2765,6.2765,1201,0
2011-09-22,6.1852,6.2947,6.0658,6.0658,6220,0
2011-09-23,6.1852,6.5422,6.1757,6.1852,27953,0
2011-09-26,6.2492,6.2492,6.1852,6.2306,2726,0
2011-09-27,6.2214,6.35,6.2214,6.35,8240,0
2011-09-28,6.35,6.35,6.0658,6.0658,16426,0
2011-09-29,6.1664,6.1664,5.7817,5.9558,11460,0
2011-09-30,5.9107,6.0584,5.6429,5.6985,10155,0
2011-10-03,5.7356,5.9834,5.7084,5.7817,8251,0
2011-10-04,5.7817,5.8825,5.635,5.8825,5811,0
2011-10-05,5.7632,5.9192,5.7267,5.8185,23419,0
2011-10-06,5.9588,5.9588,5.5634,5.7932,12114,0
2011-10-07,5.7817,5.8916,5.4337,5.5983,6983,0
2011-10-10,5.6537,5.6537,5.2229,5.4792,24743,0
2011-10-11,5.4517,5.5342,5.3235,5.3879,6220,0
2011-10-12,5.232,5.3879,5.2134,5.3785,9928,0
2011-10-13,5.3329,5.3417,5.1769,5.2501,17135,0
2011-10-14,5.3511,5.36,5.3143,5.3143,3436,0
2011-10-17,5.2046,5.2046,5.1589,5.2046,1201,0
2011-10-18,5.186,5.4517,5.1769,5.4517,4036,0
2011-10-19,5.3417,5.4517,5.3052,5.4244,6439,0
2011-10-20,5.3052,5.3694,5.3052,5.3694,384,0
2011-10-21,5.4244,5.4977,5.3329,5.4977,3553,0
2011-10-24,5.4149,5.4244,5.4149,5.4149,386,0
2011-10-26,5.406,5.4792,5.2777,5.4244,7090,0
2011-10-27,5.4337,5.4337,5.3511,5.406,3057,0
2011-10-28,5.4805,5.4989,5.3336,5.4989,163923,0
2011-10-31,5.3939,5.3939,5.255,5.2919,16649,0
2011-11-01,5.2048,5.2048,5.1128,5.1219,690,0
2011-11-02,5.241,5.2595,5.1313,5.2229,20080,0
2011-11-03,5.26,5.26,5.0484,5.2233,7861,0
2011-11-04,5.1771,5.2137,5.1771,5.2137,2246,0
2011-11-07,5.2134,5.2229,5.186,5.2229,7046,0
2011-11-08,5.1861,5.2233,5.1402,5.2233,6387,0
2011-11-09,5.1861,5.2233,5.1402,5.159,7596,0
2011-11-10,5.1402,5.2233,5.1402,5.2233,9059,0
2011-11-11,5.2506,5.2506,5.1035,5.2233,8285,0
2011-11-14,5.2324,5.2783,5.0392,5.1313,12249,0
2011-11-15,5.0946,5.1313,5.0946,5.1219,7740,0
2011-11-16,5.0392,5.1313,5.0392,5.0668,4035,0
2011-11-17,5.1313,5.1313,5.1313,5.1313,5168,0
2011-11-18,5.1313,5.1313,5.0484,5.1313,4692,0
2011-11-21,5.1493,5.1493,5.0577,5.0577,27625,0
2011-11-22,5.0761,5.1313,5.0761,5.0946,2611,0
2011-11-23,5.0392,5.1035,5.0392,5.1035,5001,0
2011-11-25,5.0392,5.0392,5.0392,5.0392,542,0
2011-11-28,5.1035,5.1493,5.0392,5.1493,10195,0
2011-11-29,5.1035,5.1035,5.03,5.0577,3990,0
2011-11-30,5.0936,5.0936,5.0192,5.0565,12335,0
2011-12-01,5.0392,5.0577,5.0392,5.0577,4198,0
2011-12-02,5.03,5.0392,5.03,5.0392,2209,0
2011-12-05,5.0117,5.0208,4.8367,4.9654,28525,0
2011-12-06,5.0484,5.0577,4.9654,4.9654,31101,0
2011-12-07,5.0024,5.0117,4.9654,4.9654,862,0
2011-12-08,4.9749,5.0117,4.8277,4.8554,5642,0
2011-12-09,4.8277,5.0577,4.7359,5.0577,18451,0
2011-12-12,5.0024,5.0577,4.8918,5.0577,6797,0
2011-12-13,5.0577,5.0577,4.9654,5.0117,7463,0
2011-12-14,4.9654,5.0117,4.9014,4.9014,16304,0
2011-12-15,4.9198,4.9933,4.8001,4.9654,45081,0
2011-12-16,4.9841,5.0117,4.9841,4.9933,59739,0
2011-12-19,5.0668,5.0668,5.0392,5.0668,4133,0
2011-12-20,5.0668,5.3336,5.0208,5.3336,7953,0
2011-12-21,5.3149,5.517,5.1493,5.517,9698,0
2011-12-22,5.4989,5.5083,5.3336,5.4989,4095,0
2011-12-23,5.4715,5.4715,5.3794,5.3979,3047,0
2011-12-27,5.2414,5.2967,5.2414,5.2967,440,0
2011-12-28,5.2137,5.2414,5.2137,5.2414,219,0
2011-12-29,5.1402,5.3519,5.0577,5.3519,8094,0
2011-12-30,5.3424,5.4439,5.26,5.4439,3605,0
2012-01-03,5.4528,5.4528,5.0577,5.2783,5133,0
2012-01-04,5.2875,5.2875,5.1861,5.2875,6658,0
2012-01-05,5.1954,5.3243,5.1861,5.2783,5522,0
2012-01-06,5.1954,5.3243,5.159,5.3243,6861,0
2012-01-09,5.3424,5.4528,5.2875,5.4439,3294,0
2012-01-10,5.416,5.7014,5.416,5.6827,14306,0
2012-01-11,5.4897,5.6276,5.3794,5.4989,12947,0
2012-01-12,5.3889,5.4989,5.3058,5.4715,10404,0
2012-01-13,5.3979,5.3979,5.26,5.3336,12606,0
2012-01-17,5.3197,5.3473,5.3197,5.3291,5837,0
2012-01-18,5.2506,5.3336,5.1128,5.3336,15789,0
2012-01-19,5.3058,5.3703,5.1861,5.2506,37744,0
2012-01-20,5.3243,5.3243,5.0577,5.1679,168257,0
2012-01-23,5.1771,5.3336,5.1771,5.3336,8349,0
2012-01-24,5.3336,5.3336,5.1679,5.2414,4387,0
2012-01-26,5.2783,5.3336,5.2783,5.2875,2643,0
2012-01-27,5.2414,5.26,5.2414,5.2414,2400,0
2012-01-30,5.3424,5.3608,5.3336,5.3424,4949,0
2012-01-31,5.2919,5.3291,5.2458,5.3291,9880,0
2012-02-01,5.3336,5.3794,5.0668,5.2875,19813,0
2012-02-02,5.2967,5.2967,5.2414,5.2875,9200,0
2012-02-03,5.2414,5.2414,5.2414,5.2414,2392,0
2012-02-06,5.2233,5.3519,5.2233,5.3519,4663,0
2012-02-07,5.2783,5.3424,5.2414,5.3149,12397,0
2012-02-08,5.2414,5.2783,5.0577,5.0852,34000,0
2012-02-10,5.1219,5.1219,4.9841,4.9933,14354,0
2012-02-13,5.0024,5.0577,5.0024,5.0117,131257,0
2012-02-14,4.9841,5.0761,4.9841,5.0577,4022,0
2012-02-15,5.0852,5.0946,5.0852,5.0946,2068,0
2012-02-16,5.0577,5.2137,5.0577,5.1954,150815,0
2012-02-17,5.1493,5.1861,5.1493,5.1493,608,0
2012-02-21,5.0668,5.1771,4.9933,5.1771,4460,0
2012-02-22,5.1771,5.2048,5.0024,5.1313,25068,0
2012-02-23,5.1493,5.2324,5.0577,5.2048,6701,0
2012-02-24,5.0334,5.1903,5.0334,5.1903,653,0
2012-02-27,5.1771,5.1771,5.03,5.1771,628,0
2012-02-28,5.2233,5.2233,4.9841,5.1493,10041,0
2012-02-29,5.1489,5.1489,5.1489,5.1489,11835,0
2012-03-01,5.0117,5.0117,5.0117,5.0117,514,0
2012-03-02,5.061,5.1903,5.024,5.1903,25249,0
2012-03-05,5.0484,5.3794,5.0024,5.3608,12905,0
2012-03-07,5.1999,5.2458,5.1811,5.2458,544,0
2012-03-08,5.1811,5.2181,5.1074,5.1074,1803,0
2012-03-09,5.1535,5.1535,5.1352,5.1535,4180,0
2012-03-12,5.3568,5.3568,5.3197,5.3197,2774,0
2012-03-13,5.3197,5.3291,5.3104,5.3197,11463,0
2012-03-14,5.3104,5.3291,5.1719,5.3104,12794,0
2012-03-16,5.2181,5.2181,5.0703,5.0703,1731,0
2012-03-19,5.2274,5.2366,5.0795,5.1535,4483,0
2012-03-20,5.3568,5.3939,5.0979,5.3939,15629,0
2012-03-21,5.1165,5.3939,5.1165,5.3568,7576,0
2012-03-22,5.2274,5.3568,5.2274,5.2734,4078,0
2012-03-23,5.1627,5.3384,5.1439,5.2274,12993,0
2012-03-26,5.1352,5.4306,5.1352,5.3104,4936,0
2012-03-27,5.3751,5.3751,5.3104,5.3104,3919,0
2012-03-28,5.2089,5.3014,5.1903,5.2458,4596,0
2012-03-29,5.2829,5.5228,5.2829,5.3843,4515,0
2012-03-30,5.5228,5.5414,5.255,5.4399,12493,0
2012-04-02,5.2643,5.4582,5.2366,5.4582,2503,0
2012-04-03,5.3473,5.3939,5.2274,5.3568,4225,0
2012-04-04,5.3067,5.3347,5.1397,5.1397,4485,0
2012-04-05,5.2235,5.3533,5.2235,5.3533,2402,0
2012-04-09,5.3473,5.3473,5.1439,5.3384,1572,0
2012-04-10,5.3197,5.3568,5.3104,5.3197,1946,0
2012-04-11,5.1719,5.3197,5.1352,5.3197,6603,0
2012-04-12,5.2829,5.3843,5.2643,5.3843,2926,0
2012-04-13,5.1903,5.3843,5.0795,5.1627,13835,0
2012-04-16,5.1535,5.3014,5.0795,5.3014,84692,0
2012-04-17,5.2605,5.2605,5.1677,5.2235,4873,0
2012-04-18,5.2181,5.2181,5.1352,5.1719,2309,0
2012-04-20,5.2181,5.2919,5.1439,5.2643,7365,0
2012-04-23,5.1258,5.1903,5.0979,5.0979,1297,0
2012-04-24,5.1258,5.1719,4.987,5.0979,15151,0
2012-04-25,4.9966,5.0795,4.9966,5.0058,12126,0
2012-04-26,5.1258,5.1439,5.015,5.015,1532,0
2012-04-27,5.0565,5.1025,4.9822,4.9914,17992,0
2012-04-30,4.987,4.987,4.9781,4.987,3675,0
2012-05-01,4.9914,4.9914,4.9729,4.9729,5740,0
2012-05-02,4.987,4.9966,4.9412,4.9412,4781,0
2012-05-03,4.9541,4.9541,4.7596,4.7596,8445,0
2012-05-04,4.6295,4.8059,4.6202,4.6202,9836,0
2012-05-07,4.6732,4.7469,4.4238,4.7102,2074,0
2012-05-08,4.8335,4.8524,4.8335,4.8335,2382,0
2012-05-09,4.9729,4.9729,4.9265,4.9265,1626,0
2012-05-10,4.8246,4.8524,4.8153,4.8153,3128,0
2012-05-11,4.8059,4.9822,4.6202,4.9822,35577,0
2012-05-14,4.8892,4.9729,4.6388,4.8615,17305,0
2012-05-15,4.9729,5.1397,4.9356,5.1025,4163,0
2012-05-16,5.1489,5.1489,4.8153,4.8153,4631,0
2012-05-17,4.8708,5.1025,4.5275,4.9914,11328,0
2012-05-18,4.7964,5.1025,4.7964,5.0936,6015,0
2012-05-21,5.0192,5.1025,4.8429,4.8429,12142,0
2012-05-22,4.8524,5.0005,4.7782,5.0005,30212,0
2012-05-23,4.8708,4.8802,4.7499,4.7499,1312,0
2012-05-24,4.7782,4.9822,4.7316,4.8802,5818,0
2012-05-25,4.8708,4.9079,4.7782,4.7964,3333,0
2012-05-29,4.7964,4.9172,4.4626,4.9172,10855,0
2012-05-30,4.8802,5.1677,4.5368,5.1677,13450,0
2012-05-31,5.0936,5.1677,4.984,5.1677,11265,0
2012-06-01,4.8153,5.1025,4.6295,5.0749,13552,0
2012-06-04,5.0655,5.0749,4.8246,5.0749,4643,0
2012-06-05,5.0377,5.1025,4.8708,5.1025,7775,0
2012-06-06,5.0285,5.1025,4.9265,5.1025,15519,0
2012-06-07,5.1397,5.1397,5.0565,5.112,1896,0
2012-06-08,5.0377,5.1769,5.01,5.1769,10594,0
2012-06-11,4.9541,5.3067,4.8246,5.2977,17314,0
2012-06-12,5.01,5.2418,5.01,5.1954,2372,0
2012-06-13,5.1954,5.1954,5.0565,5.1489,8315,0
2012-06-14,5.0841,5.3067,5.0565,5.2881,7544,0
2012-06-15,5.186,5.2881,5.112,5.2791,4846,0
2012-06-18,5.2418,5.2418,5.0471,5.2328,10543,0
2012-06-19,5.1308,5.316,5.1025,5.2791,17707,0
2012-06-20,5.2418,5.2605,5.1025,5.2328,4054,0
2012-06-21,4.8708,5.1025,4.8708,5.1025,2792,0
2012-06-22,5.1025,5.1025,5.0841,5.0841,1186,0
2012-06-25,5.1212,5.2605,4.9541,5.1954,8026,0
2012-06-26,5.0377,5.2605,4.9729,5.251,13929,0
2012-06-27,5.0841,5.2977,5.0841,5.2977,9599,0
2012-06-28,5.2418,5.4739,5.2139,5.4739,11049,0
2012-06-29,5.418,5.5666,5.2048,5.5666,36871,0
2012-07-02,5.3996,5.5666,5.3996,5.5572,11624,0
2012-07-03,5.5666,5.5666,5.3077,5.3996,8375,0
2012-07-05,5.4276,5.4276,5.4276,5.4276,103,0
2012-07-06,5.3347,5.3718,5.3347,5.3718,539,0
2012-07-09,5.2791,5.5572,5.2048,5.5295,9979,0
2012-07-10,5.3905,5.5201,5.3809,5.5018,10217,0
2012-07-11,5.3809,5.418,5.3809,5.418,217,0
2012-07-12,5.4276,5.7985,5.4276,5.7985,22036,0
2012-07-13,5.7148,5.845,5.7148,5.7985,46073,0
2012-07-17,5.7802,5.845,5.678,5.7429,29787,0
2012-07-18,5.7614,5.8355,5.7614,5.8355,49914,0
2012-07-19,5.7802,5.8355,5.6408,5.6871,41443,0
2012-07-20,5.7521,5.8913,5.6871,5.8265,8393,0
2012-07-23,5.8635,5.8635,5.7985,5.7985,5528,0
2012-07-24,5.706,5.7985,5.6594,5.7429,5579,0
2012-07-25,5.7429,5.7891,5.6871,5.7802,25385,0
2012-07-26,5.7708,5.7985,5.7708,5.7985,13797,0
2012-07-27,5.845,5.9286,5.706,5.7336,2868,0
2012-07-31,5.7985,5.845,5.7891,5.845,12413,0
2012-08-01,5.9376,5.9376,5.845,5.9376,9270,0
2012-08-02,5.9192,5.9469,5.8355,5.882,8095,0
2012-08-06,5.7985,6.0306,5.7371,6.012,6604,0
2012-08-07,5.9657,6.0306,5.9657,6.0306,9304,0
2012-08-08,5.9842,5.9934,5.9563,5.9934,3342,0
2012-08-09,5.9563,5.9563,5.859,5.8635,815,0
2012-08-10,5.8076,6.0306,5.6871,6.0306,6983,0
2012-08-13,5.6219,5.9748,5.6219,5.9563,18503,0
2012-08-14,5.8635,5.9748,5.7802,5.9376,5820,0
2012-08-15,5.8214,5.8214,5.7839,5.8214,667,0
2012-08-16,5.7748,5.961,5.7748,5.9517,2526,0
2012-08-17,5.8677,5.8677,5.7566,5.8677,45508,0
2012-08-20,5.7933,5.8119,5.7748,5.8119,3141,0
2012-08-21,5.7839,5.8587,5.7654,5.8027,9749,0
2012-08-22,5.7654,5.7654,5.7282,5.7282,20408,0
2012-08-23,5.7561,5.7839,5.7561,5.7589,4735,0
2012-08-24,5.7654,5.9144,5.7654,5.8863,13348,0
2012-08-27,5.896,5.896,5.8214,5.896,430,0
2012-08-28,5.7839,5.8587,5.7282,5.7933,7617,0
2012-08-29,5.7839,5.7933,5.6538,5.7282,18789,0
2012-08-31,5.7188,5.7839,5.5789,5.6538,14926,0
2012-09-04,5.6814,5.6814,5.505,5.5419,4274,0
2012-09-05,5.505,5.5419,5.393,5.4302,5684,0
2012-09-06,5.4953,5.4953,5.486,5.486,1736,0
2012-09-07,5.5232,5.7839,5.5232,5.7654,5475,0
2012-09-10,5.6072,5.8306,5.5883,5.8306,9167,0
2012-09-11,5.8492,5.989,5.7748,5.9144,124309,0
2012-09-12,5.7654,5.933,5.7139,5.7748,3626,0
2012-09-13,5.7839,5.8863,5.6907,5.7933,2228,0
2012-09-14,5.7188,5.7654,5.6538,5.7188,4996,0
2012-09-17,5.7654,5.8214,5.6443,5.7839,4077,0
2012-09-18,5.8773,5.8773,5.7373,5.7839,2087,0
2012-09-19,5.7748,5.8657,5.6255,5.7748,2977,0
2012-09-20,5.6631,5.6631,5.6631,5.6631,251,0
2012-09-21,5.5976,5.7748,5.5976,5.7748,3606,0
2012-09-24,5.6301,5.7561,5.6301,5.6538,2015,0
2012-09-25,5.6814,5.7282,5.6814,5.7282,108410,0
2012-09-26,5.5883,5.5883,5.505,5.5883,12341,0
2012-09-27,5.5883,5.7561,5.5883,5.7373,4896,0
2012-09-28,5.5326,5.9796,5.5326,5.9796,12912,0
2012-10-01,5.7373,5.7373,5.6677,5.7282,3659,0
2012-10-02,5.7282,5.9517,5.6814,5.7748,17077,0
2012-10-03,5.8398,5.8398,5.7654,5.7702,6334,0
2012-10-04,5.8027,5.8214,5.7408,5.8119,5009,0
2012-10-05,5.8027,5.8027,5.7514,5.7514,1182,0
2012-10-08,5.7096,5.7748,5.7005,5.7096,1753,0
2012-10-09,5.6814,5.7748,5.6814,5.6907,1943,0
2012-10-10,5.6907,5.7748,5.5604,5.7748,10282,0
2012-10-11,5.635,5.7748,5.5883,5.7748,61531,0
2012-10-12,5.7468,5.7748,5.7468,5.7748,469,0
2012-10-15,5.6538,5.7468,5.6538,5.7468,968,0
2012-10-16,5.7748,5.7748,5.7561,5.7747,8719,0
2012-10-17,5.7654,5.7748,5.7373,5.7702,8494,0
2012-10-18,5.7561,5.7748,5.7561,5.7748,5581,0
2012-10-19,5.7468,5.7748,5.6814,5.6814,7367,0
2012-10-22,5.6255,5.7282,5.4767,5.7188,22921,0
2012-10-23,5.7004,5.7188,5.5138,5.6443,14193,0
2012-10-24,5.6631,5.7282,5.5419,5.7096,51663,0
2012-10-25,5.7373,5.7468,5.6631,5.6631,77383,0
2012-10-26,5.6721,5.7188,5.5153,5.7188,3852,0
2012-10-31,5.7282,5.7282,5.4488,5.4488,23308,0
2012-11-01,5.7004,5.7004,5.5138,5.5698,3441,0
2012-11-02,5.5883,5.9517,5.4458,5.9517,29357,0
2012-11-05,5.8306,5.9517,5.8214,5.8863,5368,0
2012-11-06,5.8214,5.961,5.8028,5.961,11863,0
2012-11-07,5.961,5.9796,5.8492,5.933,2287,0
2012-11-08,5.8492,5.8677,5.7839,5.7839,4331,0
2012-11-09,5.7282,5.8306,5.6731,5.8027,3545,0
2012-11-12,5.6814,5.8119,5.6814,5.7468,2550,0
2012-11-13,5.7282,5.7748,5.6814,5.7004,2567,0
2012-11-14,5.6721,5.9517,5.6721,5.8027,5168,0
2012-11-15,5.8214,5.8677,5.6722,5.7468,3728,0
2012-11-16,5.8916,5.8916,5.8075,5.8824,4277,0
2012-11-19,5.8916,5.8916,5.845,5.8916,9269,0
2012-11-20,5.7328,5.845,5.7328,5.845,3743,0
2012-11-21,5.845,5.845,5.6962,5.845,6976,0
2012-11-23,5.845,5.845,5.8347,5.845,496,0
2012-11-26,5.712,5.8355,5.712,5.8355,2652,0
2012-11-27,5.8075,5.845,5.7594,5.8075,3935,0
2012-11-28,5.7421,5.845,5.6858,5.7234,17574,0
2012-11-29,5.7796,5.9759,5.7422,5.9759,17293,0
2012-11-30,5.8075,6.032,5.8075,6.032,12609,0
2012-12-03,5.9011,6.0134,5.873,5.9384,2282,0
2012-12-04,5.9384,5.9759,5.8169,5.9759,5868,0
2012-12-05,5.9666,5.9759,5.8355,5.9759,12629,0
2012-12-06,5.9103,6.0134,5.8169,6.0134,21178,0
2012-12-07,5.9011,6.0786,5.8264,6.0786,13164,0
2012-12-10,6.0786,6.0786,5.7981,5.8543,30790,0
2012-12-11,5.7796,5.8543,5.6113,5.7328,153211,0
2012-12-12,5.6953,5.7328,5.5645,5.7328,14846,0
2012-12-13,5.5271,5.6113,5.5271,5.6113,11340,0
2012-12-14,5.6113,5.6299,5.5173,5.5173,10384,0
2012-12-17,5.5739,5.8264,5.3964,5.7703,11002,0
2012-12-18,5.6204,5.9293,5.6113,5.7703,11952,0
2012-12-19,5.7888,5.9478,5.6392,5.9478,24268,0
2012-12-20,5.7234,5.845,5.6392,5.7608,34176,0
2012-12-21,5.6674,5.6674,5.4802,5.6113,115440,0
2012-12-24,5.5271,5.6019,5.3213,5.5084,19860,0
2012-12-26,5.6019,5.6204,5.4521,5.6204,18595,0
2012-12-27,5.658,5.658,5.3493,5.4241,19480,0
2012-12-28,5.4241,5.6113,5.4241,5.471,13075,0
2012-12-31,5.471,5.6066,5.368,5.368,22500,0
2013-01-02,5.471,5.6113,5.3308,5.3868,68317,0
2013-01-03,5.4989,5.5645,5.4241,5.5363,7944,0
2013-01-04,5.6113,5.6113,5.4989,5.4989,1711,0
2013-01-07,5.4521,5.5831,5.4337,5.5084,3957,0
2013-01-08,5.3868,5.6019,5.3493,5.4241,35710,0
2013-01-09,5.4337,5.5084,5.3308,5.4429,49379,0
2013-01-10,5.4241,5.5925,5.3493,5.4802,17839,0
2013-01-11,5.471,5.6953,5.471,5.658,58693,0
2013-01-14,5.5739,5.6858,5.5645,5.6858,11868,0
2013-01-15,5.658,5.8029,5.5925,5.7048,21559,0
2013-01-16,5.6392,5.7888,5.4429,5.7608,29496,0
2013-01-17,5.7234,5.7888,5.6113,5.7796,10159,0
2013-01-18,5.7421,5.8169,5.5876,5.7981,10515,0
2013-01-22,5.6204,5.8824,5.6204,5.873,24744,0
2013-01-23,5.8824,5.8916,5.7888,5.8169,8187,0
2013-01-24,5.6858,5.8824,5.6674,5.8355,29781,0
2013-01-25,5.8169,5.845,5.7981,5.845,7272,0
2013-01-28,5.8355,5.8355,5.7234,5.7981,6280,0
2013-01-29,5.7234,5.9293,5.6299,5.9293,21897,0
2013-01-30,5.7048,5.873,5.6299,5.6858,36245,0
2013-01-31,5.5645,5.9384,5.5084,5.9384,45830,0
2013-02-01,5.8264,5.9573,5.7328,5.845,15344,0
2013-02-04,5.8463,5.8463,5.7982,5.8355,2674,0
2013-02-05,5.8916,5.8916,5.7981,5.8637,23180,0
2013-02-06,5.9666,5.9666,5.8075,5.8916,6703,0
2013-02-07,5.8916,5.9384,5.8075,5.9384,9430,0
2013-02-08,5.9666,5.9853,5.8169,5.9853,10233,0
2013-02-11,5.9199,5.9759,5.8169,5.9759,10051,0
2013-02-12,5.9011,5.9573,5.8637,5.9199,7789,0
2013-02-13,5.8543,5.8916,5.8543,5.8916,86559,0
2013-02-14,5.9011,5.9011,5.8543,5.8543,280,0
2013-02-15,5.8637,5.9072,5.7421,5.7981,34885,0
2013-02-19,5.873,5.9103,5.873,5.873,1467,0
2013-02-20,5.8264,5.8637,5.7328,5.7888,11865,0
2013-02-21,5.7048,5.7981,5.5739,5.5739,62923,0
2013-02-22,5.5925,5.7328,5.5925,5.6486,57801,0
2013-02-25,5.6392,5.6766,5.6019,5.6486,3979,0
2013-02-26,5.6299,5.7328,5.6204,5.7139,10517,0
2013-02-27,5.6392,5.845,5.6392,5.8355,124107,0
2013-02-28,5.845,5.8824,5.658,5.7048,100910,0
2013-03-01,5.7421,5.7421,5.5925,5.6299,4060,0
2013-03-04,5.658,5.6953,5.6034,5.6113,17320,0
2013-03-05,5.6953,5.7234,5.6534,5.7048,10480,0
2013-03-06,5.7328,5.7328,5.6076,5.6204,5775,0
2013-03-07,5.6019,5.6767,5.5925,5.6204,38522,0
2013-03-08,5.658,5.658,5.6019,5.6299,5669,0
2013-03-11,5.6299,5.6299,5.5173,5.6299,1594,0
2013-03-12,5.5491,5.6204,5.5491,5.6113,9008,0
2013-03-13,5.6113,5.6113,5.6113,5.6113,1068,0
2013-03-14,5.658,5.6953,5.583,5.6486,37016,0
2013-03-15,5.577,5.6204,5.577,5.6113,4713,0
2013-03-18,5.5924,5.63,5.5924,5.6204,5488,0
2013-03-19,5.6018,5.6582,5.5924,5.6018,10826,0
2013-03-20,5.6018,5.6204,5.5933,5.6204,2554,0
2013-03-21,5.63,5.677,5.6204,5.6582,10862,0
2013-03-22,5.677,5.7144,5.63,5.6862,69048,0
2013-03-25,5.6862,5.7897,5.6393,5.7711,18130,0
2013-03-26,5.7239,5.8556,5.7239,5.7897,2762,0
2013-03-27,5.8274,5.8274,5.7144,5.7334,2708,0
2013-03-28,5.8556,5.8744,5.7897,5.8274,7448,0
2013-04-01,5.6957,5.7616,5.6018,5.7521,12551,0
2013-04-02,5.677,5.7805,5.677,5.7334,2081,0
2013-04-03,5.7239,5.7616,5.677,5.7616,49880,0
2013-04-04,5.7954,5.7991,5.7456,5.7456,895,0
2013-04-05,5.7239,5.7991,5.7239,5.7705,895,0
2013-04-08,5.6862,5.7897,5.6862,5.7897,2802,0
2013-04-09,5.7334,5.8039,5.6862,5.7428,11774,0
2013-04-10,5.6957,5.7805,5.5642,5.7053,73273,0
2013-04-11,5.6019,5.7711,5.6019,5.7428,498,0
2013-04-12,5.7805,5.7805,5.7805,5.7805,101,0
2013-04-15,5.6862,5.7897,5.5455,5.6957,31676,0
2013-04-16,5.5905,5.7053,5.5905,5.677,5596,0
2013-04-17,5.7053,5.7428,5.6862,5.7239,2134,0
2013-04-18,5.7053,5.7428,5.6957,5.7334,871,0
2013-04-19,5.7428,5.8367,5.6488,5.6862,4995,0
2013-04-22,5.7428,5.7805,5.6251,5.6488,3832,0
2013-04-23,5.6582,5.8556,5.6204,5.6393,50811,0
2013-04-24,5.7144,5.7239,5.6113,5.7239,10093,0
2013-04-25,5.7144,5.7144,5.6379,5.6862,978,0
2013-04-26,5.7144,5.7144,5.6862,5.7144,1120,0
2013-04-29,5.6771,5.9214,5.6771,5.6957,7430,0
2013-04-30,5.8084,5.8837,5.6957,5.6957,1787,0
2013-05-01,5.8793,5.8793,5.6677,5.7805,43952,0
2013-05-02,5.7805,5.7805,5.6862,5.6862,16615,0
2013-05-03,5.8274,5.8555,5.7521,5.7521,10519,0
2013-05-06,5.7616,5.8274,5.6582,5.7805,53711,0
2013-05-07,5.7053,5.818,5.6393,5.7428,95422,0
2013-05-08,5.818,5.8311,5.6862,5.7805,5688,0
2013-05-09,5.7616,5.7991,5.7616,5.7991,560,0
2013-05-10,5.8084,5.818,5.7334,5.818,2422,0
2013-05-13,5.8084,5.8084,5.8084,5.8084,354,0
2013-05-14,5.7897,5.7897,5.6862,5.7711,19130,0
2013-05-15,5.6862,5.8556,5.6862,5.8556,23210,0
2013-05-16,5.7805,5.8837,5.6862,5.8649,51378,0
2013-05-17,5.8837,5.9214,5.7992,5.9214,65491,0
2013-05-20,5.8742,5.8835,5.8742,5.8742,992,0
2013-05-21,5.9118,5.9118,5.685,5.8363,27359,0
2013-05-22,5.9025,5.9118,5.7798,5.789,29399,0
2013-05-23,5.8456,5.8456,5.789,5.827,6808,0
2013-05-24,5.8079,5.896,5.8079,5.8647,17374,0
2013-05-28,5.8647,6.0725,5.8647,5.9779,45362,0
2013-05-29,5.9214,6.044,5.9214,5.997,1786,0
2013-05-30,6.0346,6.3746,6.0337,6.3368,40414,0
2013-05-31,6.3736,6.3736,6.1365,6.1935,9022,0
2013-06-03,6.2518,6.3273,6.0252,6.1385,15760,0
2013-06-04,6.0725,6.318,6.0441,6.233,5099,0
2013-06-05,6.2518,6.2518,6.0063,6.1385,22361,0
2013-06-06,6.2784,6.3076,6.1216,6.2612,57328,0
2013-06-07,6.2803,6.3273,6.1007,6.2425,22858,0
2013-06-10,6.2897,6.2897,6.1667,6.186,5839,0
2013-06-11,6.0799,6.233,6.0799,6.233,1421,0
2013-06-12,6.1764,6.2897,6.0924,6.2897,14550,0
2013-06-13,6.1951,6.2991,6.1951,6.2897,14122,0
2013-06-14,6.2518,6.3273,6.2045,6.3273,50780,0
2013-06-17,6.3086,6.3746,6.2274,6.2897,24802,0
2013-06-18,6.2612,6.3746,6.2612,6.3368,10771,0
2013-06-19,6.2991,6.365,6.2045,6.2139,9206,0
2013-06-20,6.2236,6.233,6.1385,6.1764,5341,0
2013-06-21,6.2329,6.3746,6.2329,6.2897,45132,0
2013-06-24,6.2518,6.3746,6.2518,6.3746,46141,0
2013-06-25,6.2612,6.3368,6.2612,6.3368,9931,0
2013-06-26,6.3558,6.3736,6.1667,6.2897,6820,0
2013-06-27,6.3368,6.3368,6.1571,6.1571,9149,0
2013-06-28,6.1292,6.1764,6.0528,6.1764,19146,0
2013-07-01,6.1764,6.3746,6.1764,6.3086,12716,0
2013-07-02,6.3273,6.3273,6.1385,6.2518,13735,0
2013-07-03,6.2425,6.2425,6.0252,6.1951,15375,0
2013-07-05,6.186,6.2709,6.1385,6.2518,6703,0
2013-07-08,6.2139,6.2991,6.1016,6.2709,11422,0
2013-07-09,6.2897,6.2981,6.2518,6.2897,5315,0
2013-07-10,6.2139,6.2991,6.2139,6.2991,3086,0
2013-07-11,6.3464,6.3746,6.2236,6.3086,11590,0
2013-07-12,6.2709,6.2709,6.2518,6.2709,6401,0
2013-07-15,6.2612,6.3086,6.2425,6.2991,7671,0
2013-07-16,6.233,6.233,6.1951,6.1951,1868,0
2013-07-17,6.2236,6.233,6.1667,6.186,3532,0
2013-07-18,6.186,6.2897,6.186,6.2139,777,0
2013-07-19,6.3086,6.3086,6.186,6.3086,15895,0
2013-07-22,6.3086,6.3086,6.1951,6.1951,3743,0
2013-07-23,6.233,6.3086,6.186,6.3086,45097,0
2013-07-24,6.3086,6.3086,6.1571,6.2991,10436,0
2013-07-25,6.2425,6.422,6.1951,6.3935,12940,0
2013-07-26,6.3935,6.4408,6.3368,6.3935,18238,0
2013-07-29,6.431,6.6107,6.366,6.3746,33459,0
2013-07-30,6.4691,6.6107,6.3746,6.5635,4426,0
2013-07-31,6.5824,6.5824,6.3558,6.4502,24176,0
2013-08-01,6.431,6.5635,6.3746,6.5352,46435,0
2013-08-02,6.5635,6.5635,6.3558,6.422,21053,0
2013-08-05,6.4784,6.5068,6.3935,6.4974,3982,0
2013-08-06,6.5068,6.5257,6.3746,6.4691,9165,0
2013-08-07,6.5067,6.5067,6.3755,6.422,5548,0
2013-08-08,6.422,6.4973,6.422,6.422,12810,0
2013-08-09,6.3841,6.5342,6.3841,6.4974,16215,0
2013-08-12,6.4691,6.5635,6.4691,6.5257,7773,0
2013-08-13,6.5635,6.6107,6.5377,6.5824,63557,0
2013-08-14,6.5635,6.7429,6.5635,6.6485,8509,0
2013-08-15,6.658,6.7901,6.658,6.7335,15849,0
2013-08-16,6.7525,6.7525,6.5162,6.5824,25934,0
2013-08-19,6.6206,6.6859,6.5159,6.5159,8146,0
2013-08-20,6.5539,6.6205,6.3832,6.5159,13591,0
2013-08-21,6.4876,6.6108,6.4876,6.535,5007,0
2013-08-22,6.5256,6.6206,6.497,6.497,1302,0
2013-08-23,6.72,6.72,6.4876,6.4876,4509,0
2013-08-26,6.497,6.6488,6.497,6.5539,9249,0
2013-08-27,6.5159,6.5444,6.478,6.5159,21990,0
2013-08-28,6.6984,6.6984,6.4876,6.5918,8596,0
2013-08-29,6.5539,6.6488,6.5256,6.5729,2100,0
2013-08-30,6.5444,6.6771,6.5444,6.5824,2071,0
2013-09-03,6.6206,6.6677,6.5256,6.6677,9538,0
2013-09-04,6.6677,6.6677,6.5444,6.6297,4003,0
2013-09-05,6.5635,6.6488,6.478,6.6109,37625,0
2013-09-06,6.5824,6.5824,6.3736,6.4304,4357,0
2013-09-09,6.3665,6.6771,6.259,6.3642,23857,0
2013-09-10,6.3455,6.5824,6.2599,6.3263,10311,0
2013-09-11,6.3642,6.497,6.3357,6.497,2545,0
2013-09-12,6.6012,6.6297,6.4025,6.4876,1956,0
2013-09-13,6.3357,6.3357,6.2599,6.3263,5058,0
2013-09-16,6.3169,6.4212,6.2577,6.4024,14615,0
2013-09-17,6.241,6.3832,6.222,6.3832,3366,0
2013-09-18,6.3736,6.5159,6.1842,6.2978,3215,0
2013-09-19,6.2599,6.3642,6.1649,6.1747,6488,0
2013-09-20,6.0796,6.2695,6.0606,6.1649,16773,0
2013-09-23,6.1649,6.2315,6.1649,6.2315,2183,0
2013-09-24,6.1649,6.3357,6.1649,6.3357,6332,0
2013-09-25,6.3455,6.3455,6.146,6.3357,2741,0
2013-09-26,6.3549,6.3642,6.2315,6.3642,3372,0
2013-09-27,6.2695,6.478,6.2695,6.4402,3162,0
2013-09-30,6.222,6.3832,6.2124,6.3549,6433,0
2013-10-01,6.3928,6.4686,6.279,6.4591,41223,0
2013-10-02,6.4591,6.5159,6.4024,6.4115,10671,0
2013-10-03,6.4402,6.5824,6.2505,6.4212,41720,0
2013-10-04,6.3736,6.4496,6.3642,6.4115,12863,0
2013-10-07,6.4115,6.4402,6.3074,6.4212,32361,0
2013-10-08,6.2978,6.4304,6.2315,6.3642,39431,0
2013-10-09,6.3263,6.4496,6.241,6.3832,47656,0
2013-10-10,6.535,6.5729,6.3928,6.4024,16658,0
2013-10-11,6.4115,6.5729,6.3549,6.5729,28045,0
2013-10-14,6.5444,6.5918,6.4304,6.5824,7695,0
2013-10-15,6.478,6.5918,6.4402,6.5918,20032,0
2013-10-16,6.5918,6.6584,6.4115,6.6488,12020,0
2013-10-17,6.5444,6.6964,6.5159,6.5824,42806,0
2013-10-18,6.5729,6.7247,6.5539,6.7247,28136,0
2013-10-21,6.7152,6.7152,6.5635,6.6392,11596,0
2013-10-22,6.5539,6.6109,6.3928,6.4591,30672,0
2013-10-23,6.3357,6.6109,6.3263,6.6109,29944,0
2013-10-24,6.6868,7.1134,6.6839,7.1134,257154,0
2013-10-25,7.1134,7.3413,7.0378,7.2274,72328,0
2013-10-28,7.1989,7.3221,7.0281,7.2652,41646,0
2013-10-29,7.3128,7.3413,7.0281,7.1326,84769,0
2013-10-30,7.2841,7.3506,6.7342,7.1609,170273,0
2013-10-31,7.1609,8.0714,7.1134,7.6256,107547,0
2013-11-01,7.6256,7.6825,7.398,7.6825,104801,0
2013-11-04,7.6825,8.0525,7.6825,7.8628,124198,0
2013-11-05,7.9293,8.0049,7.512,7.5783,46918,0
2013-11-06,7.6825,7.7682,7.2474,7.4644,43986,0
2013-11-07,7.6542,7.7868,7.3506,7.5405,110531,0
2013-11-08,7.4836,7.9103,7.3032,7.7868,106488,0
2013-11-11,7.7774,7.9103,7.4644,7.6068,31418,0
2013-11-12,7.5213,7.6825,7.398,7.5878,26042,0
2013-11-13,7.6351,8.0146,7.4836,7.8155,16764,0
2013-11-14,7.8249,7.9462,7.7395,7.9462,16638,0
2013-11-15,7.9481,8.4985,7.8723,8.2042,63787,0
2013-11-18,8.052,8.2615,7.7951,7.8617,33515,0
2013-11-19,7.852,7.938,7.6523,7.8141,17440,0
2013-11-20,7.7473,7.852,7.7093,7.852,43373,0
2013-11-21,7.8425,7.8712,7.7283,7.8045,70607,0
2013-11-22,7.8045,8.0805,7.8045,7.9471,15130,0
2013-11-25,7.9189,8.1854,7.852,7.9189,43181,0
2013-11-26,7.9189,8.2233,7.8045,7.9189,15550,0
2013-11-27,7.852,7.9462,7.8332,7.8712,8486,0
2013-11-29,7.9092,8.1755,7.8425,7.8425,7616,0
2013-12-02,7.8425,7.8996,7.7951,7.8045,14394,0
2013-12-03,7.6523,7.8141,7.6523,7.7473,14183,0
2013-12-04,7.6331,7.8141,7.5667,7.6806,27738,0
2013-12-05,7.6617,8.2233,7.6617,7.7093,58943,0
2013-12-06,7.8712,7.9855,7.7093,7.7093,15444,0
2013-12-09,7.6617,7.7093,7.5095,7.5095,17125,0
2013-12-10,7.6142,7.8809,7.5285,7.6047,23535,0
2013-12-11,7.6427,7.6617,7.5667,7.5667,29734,0
2013-12-12,7.5285,7.7853,7.5285,7.5475,10613,0
2013-12-13,7.6142,7.6617,7.5285,7.557,18493,0
2013-12-16,7.6142,7.6617,7.481,7.4904,18911,0
2013-12-17,7.5382,7.776,7.481,7.5475,58733,0
2013-12-18,7.5475,7.6142,7.5285,7.6047,24305,0
2013-12-19,7.6427,7.6806,7.481,7.5667,116835,0
2013-12-20,7.4904,7.7473,7.481,7.6142,51177,0
2013-12-23,7.6904,7.7093,7.4904,7.6523,30995,0
2013-12-24,7.5667,7.6617,7.5667,7.6047,51458,0
2013-12-26,7.7379,7.7379,7.5667,7.6806,17440,0
2013-12-27,7.6523,7.7093,7.6235,7.7093,14073,0
2013-12-30,7.7093,7.7853,7.6235,7.6235,12139,0
2013-12-31,7.6806,7.6998,7.6235,7.6235,5463,0
2014-01-02,7.6523,7.7031,7.6142,7.6142,5066,0
2014-01-03,7.6617,7.7092,7.5761,7.5856,29576,0
2014-01-06,7.5761,7.776,7.5761,7.6617,26057,0
2014-01-07,7.6998,7.7853,7.6142,7.6806,27635,0
2014-01-08,7.6998,7.6998,7.4238,7.5285,120723,0
2014-01-09,7.5761,7.6331,7.4332,7.5667,47492,0
2014-01-10,7.5189,7.5189,7.3763,7.4332,35619,0
2014-01-13,7.443,7.6235,7.1956,7.1956,26057,0
2014-01-14,7.2619,7.6142,7.1669,7.3667,31625,0
2014-01-15,7.4143,7.6235,7.2716,7.4048,28890,0
2014-01-16,7.4525,7.6142,7.443,7.557,16706,0
2014-01-17,7.5952,7.6617,7.5952,7.6142,20277,0
2014-01-21,7.6142,7.7473,7.5761,7.6617,12714,0
2014-01-22,7.7093,7.8425,7.6617,7.719,13737,0
2014-01-23,7.7951,7.8996,7.7093,7.776,8170,0
2014-01-24,7.6715,7.8045,7.5761,7.6427,23220,0
2014-01-27,7.6904,7.7473,7.4332,7.4332,20667,0
2014-01-28,7.4238,7.7093,7.4238,7.7093,53691,0
2014-01-29,7.5856,7.6142,7.3284,7.3858,38456,0
2014-01-30,7.281,7.6998,7.281,7.5667,3529,0
2014-01-31,7.6617,7.6617,7.3953,7.5856,24377,0
2014-02-03,7.5285,7.6427,7.243,7.481,12676,0
2014-02-04,7.462,7.6235,7.3573,7.5189,6116,0
2014-02-05,7.6142,7.6331,7.5761,7.5761,3945,0
2014-02-06,7.6523,7.6523,7.3763,7.3763,6245,0
2014-02-07,7.481,7.6523,7.481,7.6142,8299,0
2014-02-10,7.4525,7.4525,7.2905,7.2999,19960,0
2014-02-11,7.3284,7.4048,7.1383,7.1478,19409,0
2014-02-12,7.1478,7.4904,7.0622,7.4904,33282,0
2014-02-13,7.4143,7.481,7.2619,7.481,12426,0
2014-02-14,7.3763,7.6427,7.3763,7.6427,9934,0
2014-02-18,7.5856,7.7093,7.5189,7.6047,24488,0
2014-02-19,7.6617,7.7951,7.5668,7.7951,18636,0
2014-02-20,7.6806,7.852,7.4714,7.7666,100746,0
2014-02-21,7.6235,7.8045,7.6047,7.7093,8778,0
2014-02-24,7.7093,7.7951,7.7093,7.7951,8824,0
2014-02-25,7.7951,7.7951,7.6331,7.6523,26997,0
2014-02-26,7.6904,7.6904,7.5475,7.6235,32505,0
2014-02-27,7.6523,7.6523,7.5382,7.5382,27297,0
2014-02-28,7.5382,7.7951,7.4714,7.7951,162535,0
2014-03-03,7.8045,7.9471,7.7571,7.9092,37667,0
2014-03-04,7.8996,8.0902,7.7666,7.8045,23130,0
2014-03-05,7.7571,7.8045,7.6331,7.776,15126,0
2014-03-06,7.8332,8.0709,7.7283,7.8332,20187,0
2014-03-07,7.719,7.8902,7.6142,7.7093,30231,0
2014-03-10,7.7473,7.9948,7.7093,7.8996,22024,0
2014-03-11,7.8425,7.8902,7.8141,7.8902,25684,0
2014-03-12,7.8902,7.9189,7.8425,7.8425,3300,0
2014-03-13,7.8235,7.8712,7.7093,7.7571,6609,0
2014-03-14,7.7379,7.776,7.719,7.719,7225,0
2014-03-17,7.719,7.7666,7.5382,7.6715,37426,0
2014-03-18,7.6758,7.7143,7.6474,7.6758,8543,0
2014-03-19,7.6667,7.7239,7.6092,7.6092,4719,0
2014-03-20,7.5996,7.7143,7.5996,7.6667,7315,0
2014-03-21,7.6188,7.7334,7.5996,7.7239,9961,0
2014-03-24,7.7428,7.7622,7.5805,7.6569,11475,0
2014-03-25,7.6758,7.6758,7.485,7.4945,20628,0
2014-03-26,7.6188,7.6951,7.5708,7.5805,17784,0
2014-03-27,7.6092,7.7239,7.5757,7.6188,8315,0
2014-03-28,7.7049,7.7716,7.5516,7.5516,13923,0
2014-03-31,7.7526,7.8004,7.5516,7.7143,6123,0
2014-04-01,7.7716,7.9151,7.7716,7.8769,3648,0
2014-04-02,7.8577,7.8672,7.73,7.7526,12090,0
2014-04-03,7.7716,7.8577,7.7716,7.8577,3366,0
2014-04-04,7.8863,7.9436,7.5708,7.9436,14418,0
2014-04-07,7.8863,7.9307,7.6569,7.7143,11781,0
2014-04-08,7.5624,7.9053,7.5624,7.7049,10898,0
2014-04-09,7.8957,7.8957,7.7239,7.781,6056,0
2014-04-10,7.6951,7.7908,7.6951,7.781,8102,0
2014-04-11,7.7049,7.8577,7.5708,7.6569,10132,0
2014-04-14,7.7526,7.7526,7.5708,7.5708,18913,0
2014-04-15,7.6758,7.6758,7.5996,7.6569,5761,0
2014-04-16,7.6657,7.6657,7.5708,7.6379,14253,0
2014-04-17,7.6092,7.6856,7.6092,7.6379,10686,0
2014-04-21,7.6951,7.7707,7.5708,7.6379,6840,0
2014-04-22,7.7622,7.7908,7.6758,7.7622,13869,0
2014-04-23,7.7622,7.8185,7.6379,7.7049,20220,0
2014-04-24,7.7239,7.7428,7.5708,7.6474,13468,0
2014-04-25,7.6191,7.675,7.5708,7.5708,4241,0
2014-04-28,7.5708,7.6092,7.504,7.504,6632,0
2014-04-29,7.504,7.504,7.0938,7.3129,29404,0
2014-04-30,7.2171,7.8479,7.2171,7.8479,51349,0
2014-05-01,7.8195,7.8195,7.5996,7.7239,12507,0
2014-05-02,7.5615,7.8386,7.5615,7.7716,9523,0
2014-05-05,7.7049,7.7716,7.5424,7.7622,7642,0
2014-05-06,7.781,7.7908,7.5708,7.7334,6611,0
2014-05-07,7.6856,7.7907,7.504,7.5135,11162,0
2014-05-08,7.351,7.6666,7.351,7.5708,13328,0
2014-05-09,7.4752,7.7622,7.3318,7.5135,23544,0
2014-05-12,7.4945,7.8004,7.4562,7.6667,11104,0
2014-05-13,7.5424,7.6569,7.5327,7.5327,5644,0
2014-05-14,7.7334,7.8004,7.4274,7.5757,8120,0
2014-05-15,7.78,7.78,7.5516,7.5516,2215,0
2014-05-16,7.5516,7.7143,7.4085,7.6758,3774,0
2014-05-19,7.7716,7.7716,7.3988,7.6379,15977,0
2014-05-20,7.5466,7.6808,7.4122,7.5561,39311,0
2014-05-21,7.4987,7.5754,7.393,7.4987,8713,0
2014-05-22,7.4602,7.5754,7.4219,7.5082,11390,0
2014-05-23,7.4996,7.4996,7.4312,7.4697,14329,0
2014-05-27,7.5371,7.5371,7.4219,7.4889,8715,0
2014-05-28,7.4312,7.4889,7.4219,7.4219,1522,0
2014-05-29,7.3834,7.3834,7.3257,7.3257,1063,0
2014-05-30,7.3354,7.3834,6.8648,7.2299,103163,0
2014-06-02,7.2394,7.3737,6.8264,7.009,12788,0
2014-06-03,7.0185,7.1436,6.9225,7.1436,11553,0
2014-06-04,7.0667,7.1819,6.8841,7.1722,19840,0
2014-06-05,7.1436,7.2105,7.0568,7.1819,7703,0
2014-06-06,7.2105,7.2105,7.0568,7.0568,26552,0
2014-06-09,7.0568,7.1337,7.009,7.009,10459,0
2014-06-10,6.9512,7.1436,6.9034,7.0378,8021,0
2014-06-11,6.9993,7.0857,6.9234,6.9512,2577,0
2014-06-12,6.9321,7.0679,6.9225,6.9225,30337,0
2014-06-13,6.9225,6.9512,6.9081,6.913,16617,0
2014-06-16,6.8169,6.9426,6.8169,6.8745,17024,0
2014-06-17,6.8745,6.9034,6.8648,6.8841,6052,0
2014-06-18,6.8745,7.1625,6.8745,7.0952,13258,0
2014-06-19,6.8745,7.105,6.8745,6.9799,2340,0
2014-06-20,6.9512,7.297,6.8648,6.9706,5634,0
2014-06-23,6.8745,6.9321,6.8072,6.8552,12376,0
2014-06-24,6.9225,7.729,6.9225,7.6042,44305,0
2014-06-25,7.7676,8.0171,7.3105,7.9307,144224,0
2014-06-26,8.0171,8.0171,7.8637,7.8637,31264,0
2014-06-27,7.6848,8.0553,7.6848,8.0553,30189,0
2014-06-30,8.0171,8.0171,7.7388,7.9401,18600,0
2014-07-01,8.0171,8.0171,7.729,7.729,28731,0
2014-07-02,7.7963,7.9016,7.7098,7.7195,11353,0
2014-07-03,7.7676,7.8538,7.6808,7.7387,10036,0
2014-07-07,7.8731,7.9978,7.7098,7.7098,7061,0
2014-07-08,7.8251,7.8251,7.3257,7.6808,32479,0
2014-07-09,7.9918,7.9978,7.5371,7.5679,8310,0
2014-07-10,7.566,7.7002,7.566,7.633,1935,0
2014-07-11,7.6426,7.6907,7.633,7.633,14736,0
2014-07-14,7.5082,7.7387,7.393,7.5466,10949,0
2014-07-15,7.4421,7.4745,7.393,7.393,6532,0
2014-07-16,7.5177,7.777,7.3163,7.4889,7831,0
2014-07-17,7.4411,7.6042,7.297,7.393,18498,0
2014-07-18,7.3834,7.5082,7.3452,7.4122,5676,0
2014-07-21,7.3452,7.5946,7.2682,7.5274,16540,0
2014-07-22,7.5371,7.7865,7.5082,7.5274,10869,0
2014-07-23,7.5466,7.6522,7.5082,7.5371,21214,0
2014-07-24,7.5466,7.6993,7.4411,7.5561,12933,0
2014-07-25,7.6523,7.6523,7.4027,7.4602,11986,0
2014-07-28,7.3641,7.6138,7.3641,7.5082,9538,0
2014-07-29,7.5371,7.8155,7.5371,7.6233,9565,0
2014-07-30,7.8251,7.8251,7.633,7.7676,27633,0
2014-07-31,7.777,7.9115,7.566,7.7865,11396,0
2014-08-01,7.777,7.8059,7.6042,7.7002,4690,0
2014-08-04,7.6907,7.7628,7.6808,7.6828,1536,0
2014-08-05,7.6808,7.7676,7.2489,7.3737,17580,0
2014-08-06,7.4507,7.4507,7.2489,7.2682,8366,0
2014-08-07,7.2779,7.393,7.1376,7.1527,5093,0
2014-08-08,7.1051,7.2202,7.0857,7.1242,15116,0
2014-08-11,7.1722,7.2682,7.1242,7.1722,23261,0
2014-08-12,7.1527,7.3257,7.009,7.009,14457,0
2014-08-13,7.0185,7.1242,6.8648,7.009,14672,0
2014-08-14,7.0568,7.0857,6.961,7.0568,5709,0
2014-08-15,7.0952,7.1527,6.9706,6.9706,15437,0
2014-08-18,7.1145,7.3546,7.1051,7.2682,25375,0
2014-08-19,7.2633,7.4439,7.1504,7.2247,16230,0
2014-08-20,7.1669,7.1748,7.1186,7.1476,4045,0
2014-08-21,7.003,7.1862,7.003,7.1766,7733,0
2014-08-22,7.2053,7.2923,7.2053,7.2923,3713,0
2014-08-25,7.2923,7.3116,7.2345,7.2345,2756,0
2014-08-26,7.2345,7.2345,7.0706,7.1862,4644,0
2014-08-27,7.1862,7.2826,7.0608,7.0706,14871,0
2014-08-28,7.138,7.138,7.0416,7.109,2669,0
2014-08-29,7.138,7.138,7.0416,7.0416,16041,0
2014-09-02,7.109,7.2345,7.0416,7.1186,16998,0
2014-09-03,7.0994,7.2247,7.0509,7.0994,10679,0
2014-09-04,7.1476,7.1476,6.8293,6.8293,32341,0
2014-09-05,6.7136,6.9914,6.7136,6.7714,12885,0
2014-09-08,6.7136,6.8293,6.6268,6.7809,34558,0
2014-09-09,6.7232,6.8098,6.6846,6.7809,6795,0
2014-09-10,6.6363,6.8099,6.6363,6.8051,5620,0
2014-09-11,6.8196,6.8196,6.6652,6.7616,11322,0
2014-09-12,6.7232,6.8775,6.6749,6.7036,7041,0
2014-09-15,6.7522,6.8389,6.7036,6.7136,7097,0
2014-09-16,6.7036,6.7907,6.6652,6.7424,4488,0
2014-09-17,6.7907,6.8099,6.6173,6.6459,15185,0
2014-09-18,6.7136,6.7424,6.5687,6.6173,16848,0
2014-09-19,6.6558,6.7636,6.5786,6.6945,14338,0
2014-09-22,6.7809,6.8871,6.6558,6.7036,8641,0
2014-09-23,6.8084,6.8292,6.7906,6.7906,2143,0
2014-09-24,6.6173,6.8196,6.6173,6.8196,4249,0
2014-09-25,6.7522,6.7616,6.5786,6.6173,6042,0
2014-09-26,6.5978,6.7232,6.5687,6.5687,9090,0
2014-09-29,6.5208,6.6557,6.4723,6.4732,4663,0
2014-09-30,6.5786,6.6846,6.5592,6.6363,11244,0
2014-10-01,6.5881,6.5881,6.4666,6.5109,2874,0
2014-10-02,6.4145,6.6749,6.4145,6.6749,3471,0
2014-10-03,6.6642,6.7036,6.5731,6.5881,2621,0
2014-10-07,6.7136,6.7232,6.4532,6.6363,10195,0
2014-10-08,6.4628,6.6558,6.4628,6.4723,11540,0
2014-10-09,6.4628,6.6363,6.3856,6.6363,23966,0
2014-10-10,6.5208,6.6073,6.5208,6.6073,8095,0
2014-10-13,6.6342,6.6459,6.5697,6.6073,3720,0
2014-10-14,6.5897,6.6459,6.5715,6.6073,3003,0
2014-10-15,6.4144,6.6363,6.4144,6.5302,2668,0
2014-10-16,6.3952,6.5978,6.2506,6.3662,33688,0
2014-10-17,6.6073,6.6268,6.4781,6.6268,11776,0
2014-10-20,6.6173,6.6268,6.5447,6.6173,1709,0
2014-10-21,6.6363,6.6558,6.5687,6.6558,6886,0
2014-10-22,6.5602,6.8005,6.5602,6.7907,7930,0
2014-10-23,6.8487,6.8487,6.7531,6.7714,3603,0
2014-10-24,6.7714,6.8487,6.699,6.8487,1320,0
2014-10-27,6.8389,6.8487,6.7136,6.7907,5970,0
2014-10-28,6.7452,6.8389,6.6581,6.8389,9920,0
2014-10-29,6.8487,7.0416,6.8389,6.9932,24064,0
2014-10-30,6.9835,7.1185,6.7907,6.9932,18297,0
2014-10-31,6.8871,7.0608,6.5687,7.0608,63985,0
2014-11-03,6.8196,7.1283,6.8196,7.0416,13695,0
2014-11-04,7.0416,7.0416,6.8582,6.8679,10757,0
2014-11-05,6.8582,6.945,6.7036,6.8582,33411,0
2014-11-06,6.9066,6.9066,6.7522,6.8871,9650,0
2014-11-07,6.8099,6.945,6.7522,6.8487,24919,0
2014-11-10,6.7616,6.9353,6.7616,6.9066,3688,0
2014-11-11,6.8967,6.8968,6.8103,6.8775,2572,0
2014-11-12,6.7714,6.8968,6.7626,6.8871,2177,0
2014-11-13,6.8968,6.8968,6.8196,6.8775,8835,0
2014-11-14,6.8582,6.8968,6.8487,6.8487,2620,0
2014-11-17,7.0214,7.0214,6.8487,6.8487,2883,0
2014-11-18,7.0472,7.0472,6.805,6.8341,1857,0
2014-11-19,6.7954,6.9213,6.7856,6.7856,5537,0
2014-11-20,6.8341,6.9019,6.7954,6.9019,4279,0
2014-11-21,6.8534,6.8534,6.7954,6.8049,2172,0
2014-11-24,6.7856,7.0087,6.7856,6.9117,9314,0
2014-11-25,7.0181,7.0765,7.0048,7.0472,19050,0
2014-11-26,7.2412,7.2703,6.8921,7.2703,85698,0
2014-11-28,7.3576,7.3576,6.9792,7.1248,7915,0
2014-12-01,7.044,7.2023,7.044,7.1346,3755,0
2014-12-02,7.1347,7.2896,7.1347,7.1636,10486,0
2014-12-03,7.3576,7.3576,7.1346,7.1346,3039,0
2014-12-04,7.1537,7.2703,7.1346,7.1346,2004,0
2014-12-05,7.1734,7.2801,7.1248,7.2218,14981,0
2014-12-08,7.2703,7.2703,7.1248,7.1248,6184,0
2014-12-09,7.1248,7.2703,7.1248,7.1734,12768,0
2014-12-10,7.1248,7.2345,7.1248,7.1734,9081,0
2014-12-11,7.2315,7.2315,6.9792,6.9792,5373,0
2014-12-12,7.1248,7.2605,7.1248,7.1734,6852,0
2014-12-15,7.1537,7.1537,6.9699,6.9792,465439,0
2014-12-16,6.9699,7.2412,6.9699,7.1248,166819,0
2014-12-17,6.9792,7.1928,6.931,6.9792,57932,0
2014-12-18,6.9504,7.1636,6.931,6.9792,18043,0
2014-12-19,7.0279,7.1928,6.9407,7.1056,70751,0
2014-12-22,7.1831,7.2605,7.1152,7.1831,8454,0
2014-12-23,7.2703,7.3576,6.9504,7.2218,24107,0
2014-12-24,7.2703,7.4109,7.249,7.3382,8757,0
2014-12-26,7.3187,7.3282,7.1734,7.3282,23727,0
2014-12-29,7.3091,7.3769,7.1636,7.3769,44480,0
2014-12-30,7.3672,7.4157,7.1831,7.1928,34441,0
2014-12-31,7.2897,7.4157,7.2121,7.4157,35261,0
2015-01-02,7.1537,7.5804,7.0765,7.5804,37276,0
2015-01-05,7.5901,7.5901,7.2898,7.4836,21606,0
2015-01-06,7.2121,7.464,7.0377,7.0668,92952,0
2015-01-07,7.2412,7.2703,6.989,7.1346,29507,0
2015-01-08,7.1248,7.3091,7.0579,7.2023,66611,0
2015-01-09,7.3282,7.4836,7.3282,7.4738,2022,0
2015-01-12,7.5126,7.5126,7.1537,7.4738,6049,0
2015-01-13,7.4253,7.4545,7.1831,7.3091,31884,0
2015-01-14,7.3091,7.406,7.1734,7.3382,12359,0
2015-01-15,7.348,7.4738,7.2023,7.2605,6620,0
2015-01-16,7.3963,7.3963,7.3091,7.3739,2312,0
2015-01-20,7.5126,7.5126,7.1248,7.4448,16741,0
2015-01-21,7.2218,7.3672,7.1587,7.1587,8497,0
2015-01-22,7.3672,7.4157,7.252,7.2703,7510,0
2015-01-23,7.4448,7.5611,7.1361,7.5611,23330,0
2015-01-26,7.5418,7.6579,7.3576,7.4738,28364,0
2015-01-27,7.3769,7.6483,7.3576,7.5611,6421,0
2015-01-28,7.5513,7.7067,7.4254,7.6579,30633,0
2015-01-29,7.5611,7.7067,7.5222,7.6679,62508,0
2015-01-30,7.5804,7.755,7.3769,7.7067,52090,0
2015-02-02,7.5222,7.6579,7.3672,7.5126,170103,0
2015-02-03,7.5126,7.5611,7.3672,7.4933,34531,0
2015-02-04,7.5126,7.5126,7.3576,7.4786,20440,0
2015-02-05,7.5611,7.7452,7.3769,7.5418,9265,0
2015-02-06,7.5611,7.5611,7.435,7.435,1373,0
2015-02-09,7.4157,7.7067,7.4157,7.4448,13758,0
2015-02-10,7.4933,7.6871,7.3866,7.4545,3030,0
2015-02-11,7.464,7.6483,7.4157,7.5998,11834,0
2015-02-12,7.435,7.5088,7.2897,7.348,12673,0
2015-02-13,7.3576,7.4448,7.3091,7.4253,6818,0
2015-02-17,7.2897,7.5028,7.2897,7.3187,5970,0
2015-02-18,7.3963,7.7355,7.2801,7.6579,16649,0
2015-02-19,7.4836,7.7452,7.348,7.5418,5512,0
2015-02-20,7.5611,7.5611,7.2993,7.3963,4882,0
2015-02-23,7.3672,7.5513,7.2801,7.5513,12298,0
2015-02-24,7.3866,7.5708,7.3769,7.4836,6491,0
2015-02-25,7.3672,7.5901,7.3576,7.5028,5472,0
2015-02-26,7.755,7.755,7.2897,7.6483,24296,0
2015-02-27,7.7452,7.755,7.3866,7.3866,98035,0
2015-03-02,7.4448,7.5804,7.3282,7.348,19909,0
2015-03-03,7.3282,7.6289,7.3187,7.5804,14339,0
2015-03-04,7.6483,8.0748,7.5222,8.0748,101201,0
2015-03-05,8.0944,8.0944,7.813,7.978,19290,0
2015-03-06,8.0068,8.0944,7.8517,7.978,11552,0
2015-03-09,7.9487,8.0846,7.8517,8.0553,20940,0
2015-03-10,8.0944,8.0944,7.8229,8.0846,53953,0
2015-03-11,8.0944,8.0944,7.726,7.7648,32289,0
2015-03-12,8.0264,8.0362,7.7355,7.7355,16402,0
2015-03-13,7.978,7.978,7.4253,7.5513,25376,0
2015-03-16,7.5611,7.755,7.5126,7.6386,30432,0
2015-03-17,7.5611,7.7742,7.4933,7.755,18053,0
2015-03-18,7.8329,7.8622,7.7064,7.794,13447,0
2015-03-19,7.8232,8.0863,7.8232,8.0568,58713,0
2015-03-20,7.9497,8.125,7.8426,7.9497,26800,0
2015-03-23,8.0277,8.0277,7.9693,7.9985,17860,0
2015-03-24,8.135,8.135,8.0081,8.125,32540,0
2015-03-25,8.125,8.1836,7.9791,8.135,49270,0
2015-03-26,8.135,8.1641,8.0374,8.0374,19502,0
2015-03-27,8.0081,8.135,7.9693,8.1153,28431,0
2015-03-30,8.1447,8.1447,7.9791,8.0277,65282,0
2015-03-31,8.0277,8.1641,7.9801,8.1641,58150,0
2015-04-01,8.0568,8.0863,7.9889,8.0568,12933,0
2015-04-02,8.0081,8.135,8.0081,8.0668,22582,0
2015-04-06,8.0763,8.125,7.9791,7.9889,10983,0
2015-04-07,8.1057,8.1544,7.9791,8.0668,46850,0
2015-04-08,8.1153,8.135,8.0081,8.135,6672,0
2015-04-09,8.135,8.135,8.0081,8.0863,148296,0
2015-04-10,8.125,8.1641,8.0668,8.1641,12319,0
2015-04-13,8.1836,8.2421,8.1153,8.1836,19297,0
2015-04-14,8.1935,8.203,8.1057,8.1836,24738,0
2015-04-15,8.1836,8.2713,8.1544,8.2256,43695,0
2015-04-16,8.2518,8.4175,8.2518,8.3882,45678,0
2015-04-17,8.3882,8.3882,8.2617,8.2908,13447,0
2015-04-20,8.2713,8.3591,8.1641,8.3591,20048,0
2015-04-21,8.3299,8.3299,8.1935,8.32,11273,0
2015-04-22,8.2323,8.3336,8.1935,8.2225,16890,0
2015-04-23,8.2617,8.3491,8.1935,8.3491,10572,0
2015-04-24,8.3005,8.4369,8.2809,8.3784,37233,0
2015-04-27,8.3979,8.544,8.3784,8.4466,41366,0
2015-04-28,8.6415,8.6708,8.4466,8.622,31623,0
2015-04-29,8.7681,9.0118,8.4369,8.4466,71850,0
2015-04-30,8.6415,9.1481,8.4272,8.8265,85707,0
2015-05-01,8.6708,8.9338,8.583,8.7488,118861,0
2015-05-04,9.1481,9.2065,8.7681,9.1774,252403,0
2015-05-05,9.2553,9.4892,9.0408,9.3808,168235,0
2015-05-06,9.4982,9.646,9.2947,9.548,100597,0
2015-05-07,9.548,9.655,9.3535,9.646,133919,0
2015-05-08,9.742,9.986,9.2847,9.976,77805,0
2015-05-11,10.707,10.717,10.121,10.171,172237,0
2015-05-12,10.171,10.175,9.714,9.986,114750,0
2015-05-13,9.986,9.986,9.695,9.888,65282,0
2015-05-14,9.917,9.917,8.8655,9.742,142264,0
2015-05-15,9.83,9.849,9.663,9.771,59926,0
2015-05-18,9.821,9.916,9.537,9.908,57783,0
2015-05-19,9.967,9.967,9.791,9.947,45405,0
2015-05-20,9.976,9.996,9.684,9.957,50915,0
2015-05-21,10.006,10.054,9.927,9.986,37318,0
2015-05-22,10.034,10.093,9.927,10.025,56949,0
2015-05-26,9.947,9.999,9.4274,9.655,66094,0
2015-05-27,9.732,10.122,9.703,10.083,38034,0
2015-05-28,10.083,10.093,9.78,9.78,39928,0
2015-05-29,9.849,9.947,9.741,9.917,36194,0
2015-06-01,9.82,9.981,9.3213,9.76,125469,0
2015-06-02,9.81,10.308,9.645,10.202,100852,0
2015-06-03,10.28,10.729,10.222,10.641,105003,0
2015-06-04,10.621,10.886,10.397,10.877,115227,0
2015-06-05,11.042,11.062,10.631,10.847,80464,0
2015-06-08,10.847,10.847,10.328,10.69,179947,0
2015-06-09,10.729,10.729,10.308,10.514,69499,0
2015-06-10,10.397,10.651,10.397,10.564,162045,0
2015-06-11,10.651,10.788,10.495,10.564,33963,0
2015-06-12,10.485,10.877,10.455,10.554,59812,0
2015-06-15,10.631,10.945,10.554,10.857,72489,0
2015-06-16,10.906,11.229,10.808,10.886,77398,0
2015-06-17,10.984,10.994,10.603,10.758,83632,0
2015-06-18,10.817,10.925,10.729,10.827,41203,0
2015-06-19,10.925,11.042,10.71,10.984,77807,0
2015-06-22,10.945,11.15,10.916,10.974,96823,0
2015-06-23,11.101,11.101,10.671,10.748,85422,0
2015-06-24,10.719,10.798,10.377,10.524,102243,0
2015-06-25,10.455,10.681,10.387,10.574,103368,0
2015-06-26,10.534,10.857,10.504,10.857,1707548,0
2015-06-29,10.798,11.344,10.69,11.277,190272,0
2015-06-30,11.344,11.825,11.316,11.795,119849,0
2015-07-01,11.835,11.933,11.736,11.815,140889,0
2015-07-02,11.845,11.845,10.964,11.052,95496,0
2015-07-06,11.072,11.483,10.837,11.336,115533,0
2015-07-07,11.336,11.424,10.867,11.169,75147,0
2015-07-08,11.062,11.209,10.945,11.022,54494,0
2015-07-09,11.15,11.189,10.925,11.052,40386,0
2015-07-10,11.052,11.463,10.984,11.453,100300,0
2015-07-13,11.384,11.433,10.974,10.994,64718,0
2015-07-14,11.022,11.042,10.544,10.886,101585,0
2015-07-15,10.886,11.344,10.534,11.032,54772,0
2015-07-16,11.091,11.307,11.004,11.072,43556,0
2015-07-17,11.091,11.297,11.072,11.082,33943,0
2015-07-20,11.13,11.267,10.916,11.179,19017,0
2015-07-21,11.238,11.297,10.906,11.082,59096,0
2015-07-22,11.032,11.248,11.032,11.248,31286,0
2015-07-23,11.307,11.62,11.169,11.179,70036,0
2015-07-24,11.169,11.287,10.768,10.994,95392,0
2015-07-27,11.004,11.189,10.906,10.964,62574,0
2015-07-28,11.022,11.072,10.877,10.994,68707,0
2015-07-29,12.03,12.628,11.493,12.489,425736,0
2015-07-30,12.528,13.204,12.441,13.107,297525,0
2015-07-31,13.107,14.281,12.618,13.928,536874,0
2015-08-03,14.172,14.495,13.694,13.791,162633,0
2015-08-04,13.82,13.967,13.457,13.664,109194,0
2015-08-05,13.684,13.811,13.496,13.506,83225,0
2015-08-06,13.496,13.595,12.148,12.979,186083,0
2015-08-07,12.901,13.264,12.469,12.91,121566,0
2015-08-10,12.901,13.165,12.628,13.038,122282,0
2015-08-11,12.959,13.595,12.715,13.155,133889,0
2015-08-12,12.939,13.302,12.792,12.939,101833,0
2015-08-13,12.969,13.516,12.959,13.274,129746,0
2015-08-14,13.224,13.506,13.214,13.311,100400,0
2015-08-17,13.35,13.724,13.292,13.644,267874,0
2015-08-18,13.781,14.204,13.565,13.879,204611,0
2015-08-19,13.879,14.016,13.664,13.84,77073,0
2015-08-20,13.801,13.801,13.006,13.213,100011,0
2015-08-21,12.908,13.546,12.476,13.213,127437,0
2015-08-24,12.241,13.575,12.221,12.967,132998,0
2015-08-25,13.253,13.516,12.829,13.282,108475,0
2015-08-26,13.536,13.536,13.026,13.154,178511,0
2015-08-27,13.379,13.398,12.899,13.055,101847,0
2015-08-28,12.937,13.32,12.713,13.193,74828,0
2015-08-31,13.193,13.476,12.674,12.967,157919,0
2015-09-01,12.761,12.859,12.114,12.369,120403,0
2015-09-02,12.437,13.046,12.044,12.8,158531,0
2015-09-03,12.8,12.918,12.173,12.476,111328,0
2015-09-04,12.389,12.986,12.389,12.555,93896,0
2015-09-08,12.585,13.075,12.585,12.947,136918,0
2015-09-09,13.026,13.026,12.819,12.879,126520,0
2015-09-10,12.684,12.996,12.575,12.781,77003,0
2015-09-11,12.781,13.144,12.781,13.125,81763,0
2015-09-14,13.203,13.476,13.075,13.349,120096,0
2015-09-15,13.291,13.811,13.272,13.791,284808,0
2015-09-16,13.811,13.811,13.359,13.714,122747,0
2015-09-17,13.781,13.889,13.704,13.781,111193,0
2015-09-18,13.644,14.076,13.546,14.026,236420,0
2015-09-21,14.085,14.321,13.144,13.428,177697,0
2015-09-22,13.291,13.585,13.273,13.438,81355,0
2015-09-23,13.486,13.734,13.359,13.644,83470,0
2015-09-24,13.575,13.604,13.203,13.526,84331,0
2015-09-25,13.605,13.714,13.016,13.115,175861,0
2015-09-28,13.036,13.095,11.918,11.988,177012,0
2015-09-29,11.869,12.359,11.86,12.084,140077,0
2015-09-30,12.221,12.311,11.79,11.958,133043,0
2015-10-01,11.938,12.153,11.576,12.094,144462,0
2015-10-02,12.006,12.467,11.82,12.408,82477,0
2015-10-05,12.467,12.932,12.398,12.8,129462,0
2015-10-06,12.703,12.839,12.261,12.505,101338,0
2015-10-07,12.525,12.869,12.054,12.251,121624,0
2015-10-08,12.163,12.398,12.074,12.33,77787,0
2015-10-09,12.389,12.417,12.074,12.153,100418,0
2015-10-12,12.202,12.496,12.094,12.389,71951,0
2015-10-13,12.281,12.476,11.968,11.978,69325,0
2015-10-14,12.006,12.114,11.73,11.78,64329,0
2015-10-15,11.78,12.163,11.78,12.163,93079,0
2015-10-16,12.221,12.515,12.221,12.486,89001,0
2015-10-19,12.476,12.751,12.34,12.595,42292,0
2015-10-20,12.35,12.986,12.35,12.859,124683,0
2015-10-21,12.986,12.986,12.231,12.457,63718,0
2015-10-22,12.496,12.742,12.006,12.515,60047,0
2015-10-23,12.684,12.79,12.211,12.211,192480,0
2015-10-26,12.094,12.457,12.094,12.359,61883,0
2015-10-27,12.261,12.555,12.261,12.486,83803,0
2015-10-28,13.243,14.457,13.243,13.724,408101,0
2015-10-29,13.948,14.457,13.948,14.184,279749,0
2015-10-30,14.243,14.418,12.664,13.065,252426,0
2015-11-02,13.154,13.635,13.038,13.486,138784,0
2015-11-03,13.625,13.625,13.085,13.243,100930,0
2015-11-04,13.428,13.448,13.095,13.135,121101,0
2015-11-05,13.144,13.359,13.036,13.173,85535,0
2015-11-06,13.154,13.654,13.055,13.585,111939,0
2015-11-09,13.575,13.575,13.301,13.398,79513,0
2015-11-10,13.408,13.536,13.369,13.516,80539,0
2015-11-11,13.546,13.644,13.233,13.389,53219,0
2015-11-12,13.34,13.418,13.183,13.311,54950,0
2015-11-13,13.223,13.625,13.193,13.389,48221,0
2015-11-16,13.428,13.664,13.203,13.565,146604,0
2015-11-17,13.506,14.204,13.263,13.919,294531,0
2015-11-18,14.006,14.175,13.604,14.105,130431,0
2015-11-19,14.076,14.254,13.899,14.155,104915,0
2015-11-20,14.215,15.738,14.155,15.513,399631,0
2015-11-23,15.61,15.917,14.774,15.649,454835,0
2015-11-24,15.788,15.788,15.253,15.355,110121,0
2015-11-25,15.455,16.201,15.365,16.053,164385,0
2015-11-27,16.023,16.023,15.375,15.532,66589,0
2015-11-30,15.523,15.59,15.031,15.177,134701,0
2015-12-01,15.207,15.708,15.107,15.375,103315,0
2015-12-02,15.137,15.227,14.274,14.538,238473,0
2015-12-03,14.538,14.986,13.948,14.372,193276,0
2015-12-04,14.647,15.788,14.548,15.523,292988,0
2015-12-07,15.818,16.338,15.425,15.639,204747,0
2015-12-08,15.57,15.887,15.267,15.619,190197,0
2015-12-09,15.541,15.768,15.257,15.435,110201,0
2015-12-10,15.395,15.788,15.267,15.463,117419,0
2015-12-11,15.187,15.435,14.774,15.385,160219,0
2015-12-14,15.385,15.649,15.207,15.503,111791,0
2015-12-15,15.629,16.576,15.551,16.111,258424,0
2015-12-16,16.26,16.586,16.131,16.23,140496,0
2015-12-17,16.121,16.537,15.728,15.728,113658,0
2015-12-18,15.738,16.576,15.649,16.279,330095,0
2015-12-21,16.437,16.711,16.289,16.566,210033,0
2015-12-22,16.711,16.711,16.053,16.614,100404,0
2015-12-23,16.831,16.92,16.269,16.477,137955,0
2015-12-24,16.427,16.701,16.23,16.398,42183,0
2015-12-28,16.477,16.517,16.26,16.417,75189,0
2015-12-29,16.477,17.608,16.477,17.48,232679,0
2015-12-30,17.696,18.14,17.165,17.215,214628,0
2015-12-31,17.215,17.281,16.968,16.968,98621,0
2016-01-04,16.92,16.92,15.388,15.56,256989,0
2016-01-05,15.551,16.318,15.532,15.956,222262,0
2016-01-06,15.649,16.378,15.649,16.171,138396,0
2016-01-07,15.738,16.033,14.844,15.117,210531,0
2016-01-08,15.127,15.326,14.814,14.844,156290,0
2016-01-11,14.894,15.629,14.77,15.503,243550,0
2016-01-12,15.629,15.648,15.021,15.365,110684,0
2016-01-13,15.355,15.673,15.137,15.629,218133,0
2016-01-14,15.668,15.678,15.17,15.365,120974,0
2016-01-15,14.991,15.164,14.429,14.874,131943,0
2016-01-19,14.953,15.117,14.705,14.943,107965,0
2016-01-20,14.676,15.262,13.869,15.021,247702,0
2016-01-21,15.088,15.088,14.135,14.145,118798,0
2016-01-22,14.303,14.508,14.195,14.313,105348,0
2016-01-25,14.224,14.528,14.066,14.449,98737,0
2016-01-26,14.459,14.715,14.165,14.608,53759,0
2016-01-27,14.608,15.092,14.244,14.332,93995,0
2016-01-28,14.429,14.429,13.821,13.859,122929,0
2016-01-29,13.958,14.419,13.899,14.362,86142,0
2016-02-01,14.264,14.479,14.145,14.332,71847,0
2016-02-02,14.224,14.352,14.115,14.284,50310,0
2016-02-03,14.294,14.362,13.103,13.545,183805,0
2016-02-04,13.367,13.849,13.28,13.525,59095,0
2016-02-05,13.515,13.909,12.826,12.886,117487,0
2016-02-08,12.66,13.673,11.983,13.465,248968,0
2016-02-09,13.318,13.465,11.834,12.905,117526,0
2016-02-10,12.846,13.427,12.413,12.905,93504,0
2016-02-11,12.621,12.871,12.286,12.541,82674,0
2016-02-12,12.68,12.787,12.306,12.531,72259,0
2016-02-16,12.67,13.098,12.35,12.944,74465,0
2016-02-17,12.944,13.063,12.69,12.817,83814,0
2016-02-18,12.836,12.985,12.206,12.306,76714,0
2016-02-19,12.296,12.905,12.099,12.591,79201,0
2016-02-22,12.886,12.886,12.266,12.296,103870,0
2016-02-23,12.197,12.758,12.153,12.541,53883,0
2016-02-24,12.541,13.133,12.463,13.103,71224,0
2016-02-25,13.653,15.755,13.604,14.864,259676,0
2016-02-26,15.207,15.493,14.175,14.439,121167,0
2016-02-29,14.342,14.623,14.274,14.489,87409,0
2016-03-01,14.518,14.628,14.006,14.185,113270,0
2016-03-02,14.224,14.439,14.016,14.234,63796,0
2016-03-03,14.322,14.627,14.076,14.548,69173,0
2016-03-04,14.479,14.479,14.026,14.215,49781,0
2016-03-07,14.205,14.656,14.145,14.381,62933,0
2016-03-08,14.419,14.623,14.224,14.313,64376,0
2016-03-09,14.322,14.548,14.313,14.489,70522,0
2016-03-10,14.548,14.618,14.135,14.244,80768,0
2016-03-11,14.439,15.059,14.434,14.981,128489,0
2016-03-14,14.991,15.049,14.449,14.548,67522,0
2016-03-15,14.419,14.508,14.215,14.264,65809,0
2016-03-16,14.264,14.578,14.145,14.244,71694,0
2016-03-17,14.289,14.308,13.064,13.144,170448,0
2016-03-18,13.223,13.548,12.838,13.193,183835,0
2016-03-21,13.213,13.468,13.094,13.301,91930,0
2016-03-22,13.311,13.656,13.213,13.449,58899,0
2016-03-23,13.478,13.567,13.064,13.084,117094,0
2016-03-24,13.064,13.203,12.887,13.173,125128,0
2016-03-28,13.369,13.952,13.193,13.883,100079,0
2016-03-29,13.903,14.751,13.903,14.662,89750,0
2016-03-30,14.801,15.255,14.672,15.195,101772,0
2016-03-31,15.155,15.394,15.12,15.314,86277,0
2016-04-01,15.294,15.497,15.057,15.463,81212,0
2016-04-04,15.569,15.956,15.502,15.658,107259,0
2016-04-05,15.502,15.668,14.692,14.692,93138,0
2016-04-06,14.682,15.175,14.682,15.125,46891,0
2016-04-07,14.998,14.998,14.801,14.93,44326,0
2016-04-08,15.105,15.374,14.95,15.275,92937,0
2016-04-11,15.522,15.578,15.077,15.155,92734,0
2016-04-12,15.145,15.284,14.94,15.225,46264,0
2016-04-13,15.324,15.434,15.101,15.404,25549,0
2016-04-14,15.334,15.613,15.334,15.384,36783,0
2016-04-15,15.304,15.771,15.304,15.698,44011,0
2016-04-18,15.698,16.152,15.613,15.867,87069,0
2016-04-19,15.975,16.261,15.798,16.044,139138,0
2016-04-20,15.985,16.152,15.927,16.044,74131,0
2016-04-21,16.044,16.36,15.927,16.142,181927,0
2016-04-22,16.182,16.615,16.137,16.439,51658,0
2016-04-25,16.479,16.529,15.917,16.29,64515,0
2016-04-26,16.36,16.607,16.064,16.439,58546,0
2016-04-27,16.419,16.504,16.129,16.34,91577,0
2016-04-28,16.32,16.558,16.27,16.419,48989,0
2016-04-29,16.3,16.479,16.152,16.36,42610,0
2016-05-02,16.479,16.598,16.064,16.489,82594,0
2016-05-03,16.479,16.645,14.94,16.122,222726,0
2016-05-04,15.995,16.132,15.713,15.877,46783,0
2016-05-05,15.847,16.084,15.748,15.956,200108,0
2016-05-06,15.946,15.961,15.589,15.738,64078,0
2016-05-09,15.648,16.142,15.638,15.658,81201,0
2016-05-10,15.798,15.825,15.477,15.648,40161,0
2016-05-11,15.678,15.688,15.364,15.404,36469,0
2016-05-12,15.404,15.472,15.018,15.294,97456,0
2016-05-13,15.225,15.454,15.086,15.255,48981,0
2016-05-16,15.255,15.414,15.205,15.255,59172,0
2016-05-17,15.195,15.195,14.544,14.701,79199,0
2016-05-18,14.721,14.801,14.524,14.741,50676,0
2016-05-19,14.701,14.731,14.239,14.692,50667,0
2016-05-20,14.751,14.881,14.665,14.791,35265,0
2016-05-23,14.846,15.024,14.776,14.826,40280,0
2016-05-24,14.984,15.251,14.984,15.151,46292,0
2016-05-25,15.131,15.141,14.756,14.786,51517,0
2016-05-26,14.806,14.85,13.608,13.787,117206,0
2016-05-27,13.797,14.568,13.708,14.538,43369,0
2016-05-31,14.518,14.638,13.807,13.827,83672,0
2016-06-01,13.768,14.371,13.768,14.341,151955,0
2016-06-02,14.419,14.697,14.371,14.588,88259,0
2016-06-03,14.608,14.876,14.499,14.716,122249,0
2016-06-06,14.746,14.935,14.648,14.746,46145,0
2016-06-07,14.697,14.955,14.598,14.756,60028,0
2016-06-08,14.687,14.984,14.657,14.786,38716,0
2016-06-09,14.726,14.974,14.726,14.935,28045,0
2016-06-10,14.746,15.033,14.648,14.876,47720,0
2016-06-13,14.925,15.073,14.429,14.518,49811,0
2016-06-14,14.459,14.746,14.459,14.677,30158,0
2016-06-15,14.648,14.786,14.361,14.508,52466,0
2016-06-16,14.449,14.667,13.964,14.242,60234,0
2016-06-17,14.292,14.292,13.915,14.003,79911,0
2016-06-20,14.213,14.836,14.148,14.677,56942,0
2016-06-21,14.716,14.716,14.282,14.39,36554,0
2016-06-22,14.419,14.736,14.292,14.558,35901,0
2016-06-23,14.677,14.876,14.588,14.667,27282,0
2016-06-24,13.944,14.38,13.905,14.272,217854,0
2016-06-27,14.193,14.292,13.628,13.748,43268,0
2016-06-28,13.905,14.242,13.768,13.845,66123,0
2016-06-29,14.023,14.193,13.748,13.778,79273,0
2016-06-30,13.758,14.133,13.718,14.123,81470,0
2016-07-01,14.123,14.242,13.628,13.698,102559,0
2016-07-05,13.738,13.738,13.469,13.558,133457,0
2016-07-06,13.459,13.728,13.459,13.628,81875,0
2016-07-07,13.638,13.658,13.38,13.42,70531,0
2016-07-08,13.469,13.668,13.469,13.558,117830,0
2016-07-11,13.549,13.748,13.459,13.499,138730,0
2016-07-12,13.608,14.088,13.608,14.053,113190,0
2016-07-13,14.143,14.4,13.993,14.103,55775,0
2016-07-14,14.282,14.282,13.648,13.688,57413,0
2016-07-15,13.807,13.964,13.807,13.885,61858,0
2016-07-18,13.895,13.935,13.668,13.836,39806,0
2016-07-19,13.855,13.964,13.718,13.768,46613,0
2016-07-20,13.935,14.193,13.738,14.133,48761,0
2016-07-21,14.183,14.312,14.173,14.203,41955,0
2016-07-22,14.262,14.489,14.083,14.262,39048,0
2016-07-25,14.203,14.341,13.92,13.983,30869,0
2016-07-26,13.944,14.282,13.895,14.262,44271,0
2016-07-27,14.312,14.548,14.294,14.479,48162,0
2016-07-28,15.865,16.924,15.706,16.419,304311,0
2016-07-29,16.33,17.23,16.211,17.023,135144,0
2016-08-01,17.043,17.952,16.914,17.725,268268,0
2016-08-02,17.676,17.676,16.954,17.211,120118,0
2016-08-03,17.369,17.622,17.172,17.408,126979,0
2016-08-04,17.578,17.667,17.221,17.221,58094,0
2016-08-05,17.25,17.369,16.924,17.289,66059,0
2016-08-08,17.319,17.453,16.964,17.043,51210,0
2016-08-09,17.092,17.647,17.083,17.637,95170,0
2016-08-10,17.508,17.508,17.074,17.329,68862,0
2016-08-11,17.349,17.667,17.053,17.112,139064,0
2016-08-12,17.092,17.191,16.959,17.102,40617,0
2016-08-15,17.201,17.398,17.092,17.211,64501,0
2016-08-16,17.132,17.339,17.132,17.171,46582,0
2016-08-17,17.142,17.318,17.043,17.181,119031,0
2016-08-18,17.176,17.359,17.11,17.186,103666,0
2016-08-19,17.127,17.235,16.819,17.196,88120,0
2016-08-22,17.146,17.574,16.938,17.206,165986,0
2016-08-23,17.216,17.364,17.097,17.265,77119,0
2016-08-24,17.364,17.414,16.839,16.948,71911,0
2016-08-25,16.958,17.196,16.729,17.127,115125,0
2016-08-26,17.137,17.454,16.669,17.354,166046,0
2016-08-29,17.504,18.227,17.364,17.9,232344,0
2016-08-30,17.791,18.705,17.791,18.317,174816,0
2016-08-31,18.227,18.396,18.07,18.237,116776,0
2016-09-01,18.178,18.178,17.494,17.624,129076,0
2016-09-02,17.564,18.317,17.564,18.207,128253,0
2016-09-06,18.416,20.956,18.416,20.639,686852,0
2016-09-07,20.639,20.778,20.024,20.719,264589,0
2016-09-08,20.769,20.769,20.173,20.51,138178,0
2016-09-09,20.283,20.41,20.093,20.153,171209,0
2016-09-12,20.243,21.006,20.143,20.966,149419,0
2016-09-13,20.976,21.036,20.223,20.233,86575,0
2016-09-14,20.223,20.719,20.024,20.163,122223,0
2016-09-15,20.093,21.036,20.093,20.778,91406,0
2016-09-16,20.808,20.966,20.52,20.926,150427,0
2016-09-19,21.006,22.078,21.006,21.552,185591,0
2016-09-20,21.83,22.326,21.423,21.612,200695,0
2016-09-21,21.79,21.88,21.334,21.457,151782,0
2016-09-22,21.572,21.729,20.253,20.42,313917,0
2016-09-23,20.293,20.41,19.885,20.044,161151,0
2016-09-26,20.024,20.59,19.587,20.203,159628,0
2016-09-27,20.103,20.34,19.89,20.203,91489,0
2016-09-28,20.203,20.307,19.747,19.914,94212,0
2016-09-29,19.845,19.87,19.186,19.478,119476,0
2016-09-30,19.468,19.727,19.289,19.677,115363,0
2016-10-03,19.517,19.737,19.051,19.707,76562,0
2016-10-04,19.657,19.805,19.537,19.687,68907,0
2016-10-05,19.747,20.034,19.647,19.697,95325,0
2016-10-06,19.647,19.815,19.369,19.707,106855,0
2016-10-07,19.786,19.984,19.424,19.747,101185,0
2016-10-10,19.904,20.332,19.835,20.193,143231,0
2016-10-11,20.322,20.322,19.211,19.299,90736,0
2016-10-12,19.309,19.954,19.041,19.687,94073,0
2016-10-13,19.697,19.697,19.319,19.429,56950,0
2016-10-14,19.617,19.727,19.201,19.251,59456,0
2016-10-17,19.319,19.434,19.031,19.061,53128,0
2016-10-18,19.299,19.647,19.299,19.468,86066,0
2016-10-19,19.449,19.449,19.151,19.369,82876,0
2016-10-20,19.349,19.617,19.269,19.409,57064,0
2016-10-21,19.459,20.063,19.022,19.717,202227,0
2016-10-24,19.914,20.095,19.607,19.786,89847,0
2016-10-25,19.717,19.717,19.061,19.141,107941,0
2016-10-26,18.972,18.972,18.406,18.803,147751,0
2016-10-27,20.143,21.602,19.547,20.946,413025,0
2016-10-28,20.956,22.16,20.647,21.413,244930,0
2016-10-31,21.741,21.741,20.649,20.778,152312,0
2016-11-01,21.066,21.066,20.317,20.47,124388,0
2016-11-02,20.61,20.629,19.865,20.332,123730,0
2016-11-03,20.34,20.649,20.228,20.4,101435,0
2016-11-04,20.62,21.086,20.42,20.46,125235,0
2016-11-07,21.264,21.79,20.877,21.721,192752,0
2016-11-08,21.572,21.681,21.176,21.602,145388,0
2016-11-09,21.106,23.408,20.37,23.239,397472,0
2016-11-10,23.715,23.95,22.648,23.119,317556,0
2016-11-11,23.369,24.171,22.808,23.625,229810,0
2016-11-14,23.625,24.141,22.753,22.912,154780,0
2016-11-15,22.505,22.942,21.642,22.823,228060,0
2016-11-16,22.942,23.849,22.942,23.735,167868,0
2016-11-17,23.959,24.843,23.62,24.466,200049,0
2016-11-18,24.625,24.743,24.033,24.516,145050,0
2016-11-21,24.625,24.625,23.427,24.277,168450,0
2016-11-22,24.277,24.727,22.965,23.76,133819,0
2016-11-23,23.76,24.246,23.353,24.098,152192,0
2016-11-25,24.098,24.294,23.581,23.949,76754,0
2016-11-28,23.859,24.217,23.263,23.343,86927,0
2016-11-29,23.451,23.62,23.014,23.083,98250,0
2016-11-30,23.083,23.541,22.448,22.536,134168,0
2016-12-01,22.527,22.756,21.692,22.189,206172,0
2016-12-02,21.97,22.566,21.936,22.289,117556,0
2016-12-05,22.418,23.153,22.363,23.083,125838,0
2016-12-06,23.233,23.83,22.687,23.053,66184,0
2016-12-07,22.786,23.213,22.478,23.103,63271,0
2016-12-08,23.014,23.73,22.871,23.71,118815,0
2016-12-09,23.62,24.675,23.511,24.286,269949,0
2016-12-12,24.277,24.277,23.491,23.73,118562,0
2016-12-13,23.969,24.044,23.228,23.263,93130,0
2016-12-14,23.113,23.71,22.945,23.466,130189,0
2016-12-15,23.451,23.915,23.263,23.373,110111,0
2016-12-16,23.343,23.459,22.716,22.856,139744,0
2016-12-19,22.776,23.428,22.666,23.004,151563,0
2016-12-20,23.303,23.78,22.984,23.591,178304,0
2016-12-21,23.65,23.65,22.965,23.133,67243,0
2016-12-22,23.163,25.043,23.163,24.147,188921,0
2016-12-23,23.969,24.429,23.859,24.157,50616,0
2016-12-27,24.108,24.466,24.078,24.137,50529,0
2016-12-28,24.167,25.152,24.108,24.973,149709,0
2016-12-29,25.143,25.37,24.883,25.31,128554,0
2016-12-30,25.32,25.718,25.016,25.191,97031,0
2017-01-03,25.46,25.46,24.566,25.083,146989,0
2017-01-04,25.152,25.35,24.868,25.053,98972,0
2017-01-05,24.953,25.28,24.526,24.943,109605,0
2017-01-06,24.853,25.32,24.694,25.003,82728,0
2017-01-09,25.113,25.37,24.903,25.123,75952,0
2017-01-10,25.181,26.743,25.181,26.424,211135,0
2017-01-11,26.643,26.773,24.684,25.123,237287,0
2017-01-12,24.793,24.793,23.451,24.576,219749,0
2017-01-13,24.763,25.421,24.516,24.556,85035,0
2017-01-17,23.919,24.018,23.64,23.71,122027,0
2017-01-18,23.62,24.018,23.363,23.571,76451,0
2017-01-19,23.571,23.571,22.776,22.945,102731,0
2017-01-20,22.856,23.412,22.726,23.193,96431,0
2017-01-23,23.203,23.422,22.905,23.123,58738,0
2017-01-24,23.143,23.263,22.586,23.183,78186,0
2017-01-25,23.333,23.74,23.183,23.283,103168,0
2017-01-26,23.143,23.303,22.895,23.004,60621,0
2017-01-27,22.935,23.511,22.935,23.283,76568,0
2017-01-30,23.193,23.193,22.468,22.556,56998,0
2017-01-31,22.388,22.85,22.378,22.576,102035,0
2017-02-01,22.696,23.024,22.561,22.736,73250,0
2017-02-02,22.616,22.866,22.129,22.488,104908,0
2017-02-03,22.586,22.905,22.318,22.885,51610,0
2017-02-06,22.766,22.766,21.935,22.358,143729,0
2017-02-07,22.229,22.766,22.229,22.596,80057,0
2017-02-08,22.508,22.756,22.338,22.656,56150,0
2017-02-09,22.556,23.103,22.556,22.984,60967,0
2017-02-10,23.193,23.491,22.895,23.213,58806,0
2017-02-13,23.303,23.66,23.213,23.461,94213,0
2017-02-14,23.461,23.79,23.363,23.541,53773,0
2017-02-15,23.422,23.636,23.243,23.383,46762,0
2017-02-16,23.432,23.432,22.935,23.053,47968,0
2017-02-17,23.103,23.859,23.063,23.66,83414,0
2017-02-21,23.68,24.752,23.63,24.446,166522,0
2017-02-22,21.006,22.48,19.704,22.03,829338,0
2017-02-23,21.781,22.259,21.235,21.771,257329,0
2017-02-24,21.623,22.368,21.394,22.04,251672,0
2017-02-27,22.04,22.856,22.02,22.189,167749,0
2017-02-28,22.209,22.508,21.951,22.01,179863,0
2017-03-01,22.09,22.856,22.09,22.269,114334,0
2017-03-02,22.289,22.318,21.951,21.99,124813,0
2017-03-03,21.99,22.169,21.742,22.114,93153,0
2017-03-06,22.06,22.512,21.883,22.378,85063,0
2017-03-07,22.209,22.398,21.881,22.01,114064,0
2017-03-08,22.02,22.259,21.931,22.06,97132,0
2017-03-09,22.07,22.378,22.07,22.139,37253,0
2017-03-10,22.358,22.726,22.07,22.398,84923,0
2017-03-13,22.438,22.546,22.139,22.199,232225,0
2017-03-14,22.03,22.796,22.03,22.726,217484,0
2017-03-15,22.866,24.556,22.866,23.939,368107,0
2017-03-16,24.098,24.163,23.481,23.591,93982,0
2017-03-17,23.501,24.296,23.403,24.058,123368,0
2017-03-20,24.023,24.043,23.664,23.914,66174,0
2017-03-21,24.442,24.74,23.724,23.874,144103,0
2017-03-22,23.864,24.093,23.664,23.924,91759,0
2017-03-23,23.914,24.083,23.834,24.023,65566,0
2017-03-24,23.974,24.192,22.872,23.864,66216,0
2017-03-27,23.565,24.053,23.565,23.854,100921,0
2017-03-28,23.754,23.989,23.342,23.904,186245,0
2017-03-29,23.714,24.073,23.455,23.874,122088,0
2017-03-30,23.854,24.292,23.854,24.172,63404,0
2017-03-31,24.242,24.91,24.103,24.542,80545,0
2017-04-03,24.552,24.81,24.287,24.77,102626,0
2017-04-04,24.7,24.88,24.372,24.452,67142,0
2017-04-05,24.591,24.805,23.964,24.073,89461,0
2017-04-06,24.033,24.392,23.782,24.382,74026,0
2017-04-07,24.302,24.82,24.162,24.82,96137,0
2017-04-10,24.78,25.01,24.462,24.79,165417,0
2017-04-11,24.7,25.199,24.7,24.99,106087,0
2017-04-12,24.98,25.05,24.482,24.92,70761,0
2017-04-13,24.81,25.12,24.715,24.96,62441,0
2017-04-17,25.03,25.279,24.88,25.1,43636,0
2017-04-18,25.01,25.169,24.8,25.07,49515,0
2017-04-19,25.07,25.268,24.86,24.97,114601,0
2017-04-20,24.98,25.398,24.86,25.278,92109,0
2017-04-21,25.258,25.258,24.956,25.05,92099,0
2017-04-24,25.298,25.558,25.258,25.368,76512,0
2017-04-25,25.568,26.379,25.448,25.538,127643,0
2017-04-26,25.628,26.444,25.628,26.275,79311,0
2017-04-27,26.474,31.855,26.454,31.745,574352,0
2017-04-28,31.765,31.785,29.444,29.643,191352,0
2017-05-01,29.862,30.51,29.583,30.27,154493,0
2017-05-02,32.762,33.097,32.254,32.453,2967666,0
2017-05-03,32.373,32.692,30.221,30.31,418134,0
2017-05-04,30.49,31.606,30.29,31.496,164288,0
2017-05-05,31.496,32.316,30.739,31.895,218251,0
2017-05-08,31.805,31.84,30.042,30.25,213613,0
2017-05-09,30.4,31.895,30.191,30.649,200292,0
2017-05-10,30.58,31.666,30.58,31.168,124917,0
2017-05-11,30.948,30.998,29.722,30.679,176043,0
2017-05-12,30.948,31.197,30.25,30.798,102646,0
2017-05-15,30.808,31.229,30.565,30.749,49760,0
2017-05-16,30.868,31.048,30.425,30.709,110805,0
2017-05-17,30.63,30.63,29.524,29.583,132739,0
2017-05-18,29.464,29.772,29.144,29.653,128508,0
2017-05-19,29.663,30.6,29.214,29.832,129329,0
2017-05-22,29.927,30.017,29.079,29.428,110487,0
2017-05-23,29.408,29.887,28.889,29.687,149010,0
2017-05-24,29.638,30.935,29.468,30.656,154844,0
2017-05-25,30.716,31.154,30.102,30.396,94169,0
2017-05-26,30.296,30.616,29.877,30.157,48514,0
2017-05-30,30.217,30.446,29.877,30.376,62076,0
2017-05-31,30.536,30.536,29.867,30.506,211559,0
2017-06-01,30.566,31.829,30.416,31.404,131608,0
2017-06-02,31.574,32.093,31.285,31.774,81146,0
2017-06-05,31.794,31.914,30.797,31.245,53914,0
2017-06-06,31.005,31.564,30.456,31.175,85966,0
2017-06-07,31.055,31.245,30.766,30.975,58603,0
2017-06-08,30.975,31.854,30.699,31.604,48672,0
2017-06-09,31.624,31.895,30.484,30.875,86582,0
2017-06-12,30.436,31.03,29.029,29.458,209448,0
2017-06-13,29.548,30.995,27.761,27.851,353305,0
2017-06-14,27.292,28.23,25.006,27.102,159842,0
2017-06-15,27.012,27.751,26.673,27.481,217261,0
2017-06-16,27.272,27.752,26.721,27.202,202593,0
2017-06-19,27.272,28.03,27.272,27.921,90990,0
2017-06-20,27.98,28.974,27.951,28.5,276398,0
2017-06-21,28.549,29.448,28.549,28.849,122487,0
2017-06-22,28.949,29.548,28.919,29.348,112367,0
2017-06-23,29.198,30.177,29.198,30.137,317705,0
2017-06-26,30.256,30.786,30.097,30.466,144133,0
2017-06-27,30.376,30.716,29.667,29.877,149081,0
2017-06-28,30.177,31.155,29.567,31.025,115695,0
2017-06-29,31.155,31.514,30.681,30.975,149902,0
2017-06-30,30.945,31.494,30.855,31.165,104319,0
2017-07-03,31.594,31.943,30.177,30.326,68829,0
2017-07-05,30.466,30.985,30.096,30.915,97851,0
2017-07-06,30.706,31.345,30.366,31.335,116679,0
2017-07-07,31.335,32.363,31.245,31.933,123950,0
2017-07-10,27.352,29.348,26.323,27.891,630414,0
2017-07-11,27.881,29.847,27.851,29.178,366014,0
2017-07-12,29.318,29.947,29.208,29.807,140657,0
2017-07-13,29.967,30.097,28.759,28.999,233737,0
2017-07-14,29.029,29.452,28.869,29.089,179486,0
2017-07-17,29.188,30.067,29.098,29.528,156066,0
2017-07-18,29.518,29.847,29.009,29.089,159515,0
2017-07-19,29.178,29.398,28.909,28.939,119800,0
2017-07-20,29.069,29.397,28.48,29.148,125642,0
2017-07-21,29.348,29.348,28.22,28.26,93203,0
2017-07-24,28.08,28.539,28.08,28.43,128348,0
2017-07-25,28.38,28.809,28.34,28.5,205858,0
2017-07-26,28.539,29.136,28.5,28.849,104971,0
2017-07-27,29.258,29.398,27.851,28.35,132135,0
2017-07-28,30.326,35.178,29.737,33.88,861232,0
2017-07-31,34.549,36.026,33.681,36.006,432223,0
2017-08-01,35.916,35.935,33.83,34.399,329169,0
2017-08-02,34.479,34.606,33.147,34.01,270633,0
2017-08-03,33.97,34.02,32.942,33.62,172750,0
2017-08-04,33.8,33.8,32.313,33.101,369354,0
2017-08-07,33.131,33.925,32.647,33.89,193099,0
2017-08-08,34.07,34.579,33.251,34,201114,0
2017-08-09,33.71,33.71,32.642,33.501,143730,0
2017-08-10,33.381,33.381,32.393,32.692,276331,0
2017-08-11,32.912,33.251,32.662,32.932,221340,0
2017-08-14,33.241,33.97,32.732,33.96,155869,0
2017-08-15,33.96,34.649,33.76,34.649,187174,0
2017-08-16,34.629,34.823,33.92,34.599,112791,0
2017-08-17,34.619,34.619,33.76,34.05,272146,0
2017-08-18,33.88,33.99,33.321,33.9,224625,0
2017-08-21,33.96,34.1,33.73,33.83,89738,0
2017-08-22,33.88,34.1,33.77,34.06,68993,0
2017-08-23,33.78,34.18,33.71,33.97,85653,0
2017-08-24,34.1,34.32,33.6077,34.21,169282,0
2017-08-25,34.2,34.41,33.44,34.07,174565,0
2017-08-28,34.76,37.11,34.76,36.79,466404,0
2017-08-29,36.79,37.159,36.15,36.99,271873,0
2017-08-30,37.18,37.5,36.48,36.54,258422,0
2017-08-31,36.8,36.97,36.26,36.4,148254,0
2017-09-01,36.67,36.92,35.9,36.6,142328,0
2017-09-05,36.6,37.9,36.59,37.17,314175,0
2017-09-06,37.3,37.62,36.405,36.89,278061,0
2017-09-07,36.77,37.7,36.51,37.57,271672,0
2017-09-08,37.4,37.84,37.23,37.62,159252,0
2017-09-11,37.94,38.25,37.62,38.05,185158,0
2017-09-12,38.12,38.48,37.86,38.24,109891,0
2017-09-13,38.14,38.5673,37.52,38.02,100666,0
2017-09-14,37.95,38.26,37.72,38.09,101673,0
2017-09-15,38.19,38.74,38.01,38.58,655848,0
2017-09-18,38.88,39.2928,38.6203,39.13,215602,0
2017-09-19,39.15,39.28,38.26,38.4,138055,0
2017-09-20,38.37,38.86,37.84,38.02,175412,0
2017-09-21,37.9,37.945,37.011,37.29,162318,0
2017-09-22,37.41,37.615,36.9,37.25,108493,0
2017-09-25,37.24,37.52,36.75,36.97,172971,0
2017-09-26,37.21,37.87,36.98,36.98,120887,0
2017-09-27,37.22,38.12,37.04,37.68,117043,0
2017-09-28,37.8,37.9359,37.42,37.66,102109,0
2017-09-29,37.7,37.76,37.22,37.41,175558,0
2017-10-02,37.6,37.835,37.14,37.77,198175,0
2017-10-03,37.95,38.19,36.53,37.17,239973,0
2017-10-04,37.35,38.27,37.255,38.16,158897,0
2017-10-05,38.13,38.64,37.9632,38.61,106584,0
2017-10-06,38.6,38.61,38.15,38.47,79886,0
2017-10-09,38.32,38.41,37.35,37.43,58289,0
2017-10-10,37.44,37.59,37.06,37.41,71234,0
2017-10-11,37.4,37.58,37.2,37.43,70603,0
2017-10-12,37.35,37.59,37.27,37.28,73930,0
2017-10-13,37.06,37.18,36.76,37.11,109372,0
2017-10-16,36.9,37.48,36.6,37.08,67876,0
2017-10-17,37.07,37.452,36.93,37.09,61894,0
2017-10-18,37.34,38.28,37.09,38.21,107254,0
2017-10-19,38.08,38.49,37.895,38.375,103719,0
2017-10-20,38.65,39.88,38.57,39.01,291119,0
2017-10-23,39.27,39.79,38.35,38.35,204945,0
2017-10-24,38.3,39.58,37.19,38.37,165492,0
2017-10-25,38.35,38.68,37.57,37.96,135573,0
2017-10-26,37.9,38.24,37.11,37.2,192293,0
2017-10-27,34,35.75,28.23,31.26,1720831,0
2017-10-30,30.92,31.22,30.66,30.9,401152,0
2017-10-31,30.79,32.1499,30.7,32.01,377186,0
2017-11-01,32.31,32.31,31.56,31.98,254350,0
2017-11-02,31.95,32.32,31.72,32.01,268330,0
2017-11-03,32,32.5,31.85,32.01,174095,0
2017-11-06,31.88,32.42,31.86,32.4,190982,0
2017-11-07,32.45,32.78,32.1,32.77,169338,0
2017-11-08,32.5,33.33,32.155,33,267444,0
2017-11-09,32.99,33.4,32.68,33.39,177161,0
2017-11-10,33.2,33.73,32.9,33.5,172061,0
