Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.161,12.447,12.161,12.416,34486,0
2005-02-28,12.509,12.573,12.351,12.447,45710,0
2005-03-01,12.384,12.732,12.161,12.509,268877,0
2005-03-02,12.701,12.987,12.573,12.638,57454,0
2005-03-03,13.366,13.366,12.668,12.827,147366,0
2005-03-04,13.082,13.113,12.827,13.05,37144,0
2005-03-07,13.177,13.177,12.701,12.701,23138,0
2005-03-08,12.701,12.891,12.701,12.891,24604,0
2005-03-09,12.794,12.891,12.701,12.891,15841,0
2005-03-10,12.891,12.955,12.477,12.891,18739,0
2005-03-11,12.732,12.955,12.638,12.668,32098,0
2005-03-14,12.987,12.987,11.97,12.384,23644,0
2005-03-15,12.416,12.573,12.32,12.447,7186,0
2005-03-16,12.416,12.573,12.066,12.161,10644,0
2005-03-17,12.13,12.32,12.001,12.161,11903,0
2005-03-18,12.161,12.573,12.161,12.573,19609,0
2005-03-21,12.32,12.573,12.257,12.541,12955,0
2005-03-22,12.638,12.732,12.509,12.732,10185,0
2005-03-23,12.732,12.732,12.351,12.509,3054,0
2005-03-24,12.509,12.573,12.225,12.225,3244,0
2005-03-28,12.384,12.384,11.906,12.32,13132,0
2005-03-29,12.001,12.384,11.049,12.288,59076,0
2005-03-30,12.161,12.225,12.13,12.13,11727,0
2005-03-31,12.13,12.257,11.526,11.588,41216,0
2005-04-01,11.558,11.97,10.066,11.938,58994,0
2005-04-04,12.001,12.416,11.588,11.716,11969,0
2005-04-05,12.066,12.066,11.207,11.62,35500,0
2005-04-06,11.843,11.97,11.62,11.654,12180,0
2005-04-07,11.938,11.938,10.73,11.272,14216,0
2005-04-08,10.986,11.304,10.89,10.986,15651,0
2005-04-11,10.7,11.145,10.445,11.08,22308,0
2005-04-12,11.843,11.843,10.605,11.239,7816,0
2005-04-13,11.494,11.494,10.986,11.049,3241,0
2005-04-14,11.177,11.177,10.795,10.923,4517,0
2005-04-15,10.605,11.272,10.256,10.541,19470,0
2005-04-18,10.319,11.304,10.319,10.35,8822,0
2005-04-19,10.445,11.494,10.445,10.636,59402,0
2005-04-20,11.145,11.239,10.73,10.827,19177,0
2005-04-21,11.336,11.558,10.954,10.954,15622,0
2005-04-22,10.954,10.954,10.73,10.73,3645,0
2005-04-25,11.145,11.145,10.541,10.574,2970,0
2005-04-26,10.574,10.669,10.574,10.605,6498,0
2005-04-27,10.541,10.574,10.414,10.445,5259,0
2005-04-28,10.288,10.288,10.097,10.097,11167,0
2005-04-29,10.066,10.414,9.334,10.032,19922,0
2005-05-02,10.288,11.018,10.159,10.256,11265,0
2005-05-03,10,10.382,9.873,10.35,10220,0
2005-05-04,10.35,10.541,9.812,10.128,9938,0
2005-05-05,10.7,10.7,9.3662,9.62,25432,0
2005-05-06,9.4628,9.938,9.4628,9.526,9989,0
2005-05-09,9.558,10.032,9.3984,9.749,9032,0
2005-05-10,9.62,9.843,9.493,9.62,9928,0
2005-05-11,9.873,10.066,9.558,9.558,23122,0
2005-05-12,9.3984,10,8.2551,9.3028,38243,0
2005-05-13,9.3028,9.683,8.3184,8.3502,106684,0
2005-05-16,8.5725,8.6052,7.906,8.2231,26442,0
2005-05-17,8.4444,8.4444,7.6205,7.7156,32248,0
2005-05-18,7.7797,8.4771,7.6841,7.906,40199,0
2005-05-19,8.0967,8.2231,7.6841,7.906,33548,0
2005-05-20,7.8429,8.0967,7.7797,7.8745,21424,0
2005-05-23,7.8745,8.2867,7.8745,8.0967,22231,0
2005-05-24,8.3184,8.3184,7.906,8.0642,29996,0
2005-05-25,7.7797,8.0642,7.7797,7.9692,11589,0
2005-05-26,8.0967,8.3828,7.9692,8.2231,40747,0
2005-05-27,8.3502,8.3828,7.7797,8.1293,96382,0
2005-05-31,7.8745,8.0642,7.8745,8.0642,16355,0
2005-06-01,8.1914,8.3828,7.7797,7.906,37717,0
2005-06-02,8.1607,8.2231,7.8429,7.9692,18677,0
2005-06-03,7.9692,8.0967,7.7797,7.9692,22757,0
2005-06-06,8.1607,8.1607,7.7797,7.8429,17385,0
2005-06-07,7.9375,7.9375,7.6205,7.6205,18766,0
2005-06-08,7.8113,8.0335,7.652,7.7156,27306,0
2005-06-09,7.8113,7.8429,7.6841,7.7797,38511,0
2005-06-10,7.6205,7.7471,6.985,7.4302,65809,0
2005-06-13,7.461,7.5254,7.271,7.3661,47948,0
2005-06-14,7.5569,7.5569,7.271,7.4931,20429,0
2005-06-15,7.7471,7.7471,7.3344,7.3981,18095,0
2005-06-16,7.3981,7.5254,7.3344,7.4302,8867,0
2005-06-17,7.3661,7.4302,7.0494,7.4302,20884,0
2005-06-20,7.2395,7.6841,7.1445,7.3661,8773,0
2005-06-21,7.461,7.461,7.271,7.3031,26067,0
2005-06-22,7.5254,7.5569,7.1445,7.1445,12488,0
2005-06-23,7.2074,7.3661,7.0807,7.1123,21942,0
2005-06-24,6.985,7.3031,6.985,6.985,36845,0
2005-06-27,7.271,7.271,6.985,6.985,22004,0
2005-06-28,7.1445,7.2395,6.985,7.0494,35360,0
2005-06-29,6.985,7.4931,6.5724,7.2395,36518,0
2005-06-30,7.1123,7.3031,6.827,6.985,29618,0
2005-07-01,7.1758,7.3981,6.9221,7.0807,16631,0
2005-07-05,7.2074,7.461,7.1445,7.3981,21902,0
2005-07-06,7.461,7.461,7.3661,7.3981,27416,0
2005-07-07,7.3981,8.2867,7.3344,8.1607,94231,0
2005-07-08,8.5407,8.8266,8.2231,8.6052,77447,0
2005-07-11,8.6692,8.6692,8.2867,8.3828,17744,0
2005-07-12,8.3828,8.3828,7.7797,7.8429,32287,0
2005-07-13,7.7797,8.0017,7.652,7.8113,18426,0
2005-07-14,7.8745,8.0017,7.461,7.6205,23606,0
2005-07-15,7.4931,7.6205,7.2395,7.3031,23116,0
2005-07-18,7.461,7.5254,7.3661,7.4302,23864,0
2005-07-19,7.3031,7.461,7.1758,7.3981,15468,0
2005-07-20,7.4302,7.461,7.1758,7.3031,9810,0
2005-07-21,7.461,7.461,6.985,7.2395,11230,0
2005-07-22,7.461,7.461,7.0172,7.3344,6609,0
2005-07-25,7.0172,7.4931,7.0172,7.1445,22445,0
2005-07-26,7.1445,7.3981,7.1445,7.271,13181,0
2005-07-27,7.3031,7.461,7.0494,7.0807,30871,0
2005-07-28,7.1758,7.4302,7.0172,7.0807,22023,0
2005-07-29,7.4302,7.461,7.0172,7.1445,10974,0
2005-08-01,7.271,7.271,7.0172,7.1758,15549,0
2005-08-02,7.271,7.5254,7.1123,7.5254,25883,0
2005-08-03,7.5254,7.5254,7.3981,7.461,12915,0
2005-08-04,7.5254,7.7797,7.3981,7.4931,17443,0
2005-08-05,7.461,7.6205,7.3344,7.3661,9140,0
2005-08-08,7.3661,7.9375,7.3661,7.9375,40286,0
2005-08-09,8.0642,8.6052,8.0642,8.4444,44516,0
2005-08-10,8.6052,8.7956,8.0967,8.1914,90059,0
2005-08-11,8.5725,8.5725,6.827,8.0017,57812,0
2005-08-12,7.9692,8.5098,7.7471,7.906,41332,0
2005-08-15,8.0642,8.2231,7.7156,8.0967,14095,0
2005-08-16,8.2867,8.2867,7.7797,7.9692,22554,0
2005-08-17,8.2867,8.3184,7.9375,8.0967,18708,0
2005-08-18,7.9375,8.3828,7.7471,8.3502,17396,0
2005-08-19,8.3184,8.4444,8.1293,8.3502,11722,0
2005-08-22,8.1914,8.2867,7.7797,7.9692,24233,0
2005-08-23,7.9692,7.9692,7.3981,7.5254,17960,0
2005-08-24,7.5882,7.8429,7.3981,7.6841,19762,0
2005-08-25,7.8429,7.906,7.3031,7.7156,19763,0
2005-08-26,7.7156,7.7797,7.461,7.7797,7398,0
2005-08-29,7.8113,7.8429,7.5569,7.7471,12529,0
2005-08-30,7.5882,7.6841,7.5254,7.5882,12436,0
2005-08-31,7.5882,7.8745,7.3344,7.461,8135,0
2005-09-01,7.4931,7.5254,7.1758,7.1758,18047,0
2005-09-02,7.5882,7.5882,7.3344,7.461,12194,0
2005-09-06,7.3344,7.5254,7.0172,7.1123,32905,0
2005-09-07,7.3031,7.461,7.1445,7.3981,35537,0
2005-09-08,7.4302,7.461,7.1445,7.3031,24148,0
2005-09-09,7.5254,7.8429,7.1123,7.5569,147368,0
2005-09-12,7.8745,7.8745,7.3344,7.7797,27096,0
2005-09-13,7.7797,7.906,7.461,7.7471,13622,0
2005-09-14,7.5882,7.7797,7.3661,7.5569,9753,0
2005-09-15,7.6841,7.6841,7.2074,7.2395,11126,0
2005-09-16,7.3661,7.652,7.3031,7.4302,34450,0
2005-09-19,7.461,7.461,7.2074,7.461,13250,0
2005-09-20,7.461,7.7797,7.2074,7.461,11221,0
2005-09-21,7.3981,7.461,7.1123,7.1123,16487,0
2005-09-22,7.0807,7.3981,7.0807,7.1758,493959,0
2005-09-23,7.3031,7.3981,7.0807,7.0807,16330,0
2005-09-26,7.2074,7.3981,7.0807,7.1123,6681,0
2005-09-27,7.1445,7.2074,6.8585,7.0172,27516,0
2005-09-28,7.0172,7.0807,6.827,6.8899,7662,0
2005-09-29,6.8899,6.9542,6.0645,6.4133,37855,0
2005-09-30,6.4133,6.6998,6.4133,6.5724,27951,0
2005-10-03,6.6034,6.9221,6.5724,6.6675,26238,0
2005-10-04,6.6998,7.0494,6.6034,6.827,17217,0
2005-10-05,6.7949,6.827,6.6675,6.7949,10770,0
2005-10-06,6.6675,6.7949,6.5724,6.5724,19599,0
2005-10-07,6.5724,6.6675,6.5724,6.6034,6314,0
2005-10-10,6.5082,6.7632,6.5082,6.6355,4423,0
2005-10-11,6.5724,6.6998,6.5724,6.5724,12839,0
2005-10-12,6.5724,6.6675,6.3183,6.5082,16251,0
2005-10-13,6.4773,6.6034,6.2228,6.4773,19518,0
2005-10-14,6.5082,6.5082,6.3503,6.4133,18986,0
2005-10-17,6.4773,6.6355,6.4773,6.5724,16780,0
2005-10-18,6.7632,6.7632,6.3503,6.4133,4186,0
2005-10-19,6.3815,6.5403,6.2546,6.3183,7592,0
2005-10-20,6.1913,6.2546,6.1595,6.1595,16497,0
2005-10-21,6.1595,6.2865,6.1595,6.1595,6651,0
2005-10-24,6.1595,6.2228,6.0962,6.2228,9035,0
2005-10-25,6.1279,6.1913,6.0328,6.1595,9185,0
2005-10-26,6.1595,6.2865,6.0962,6.1279,8221,0
2005-10-27,6.0962,6.3815,6.0645,6.1913,12032,0
2005-10-28,6.2228,6.2546,6.0645,6.1279,2676,0
2005-10-31,6.4133,6.4133,6.0645,6.1913,9010,0
2005-11-01,6.2228,6.2865,6.0962,6.1279,11491,0
2005-11-02,6.0645,6.1595,5.4612,5.8739,19912,0
2005-11-03,5.9055,5.9055,5.493,5.7152,43407,0
2005-11-04,5.8739,5.8739,5.5246,5.8422,16260,0
2005-11-07,5.9055,6.0009,5.8103,5.8422,9681,0
2005-11-08,5.6198,5.9055,5.5564,5.8739,28317,0
2005-11-09,6.0328,6.0328,5.5564,5.747,32678,0
2005-11-10,5.747,5.9055,5.4294,5.9055,58549,0
2005-11-11,5.7787,5.7787,4.985,5.2706,125239,0
2005-11-14,5.4294,5.5564,5.1436,5.5564,28612,0
2005-11-15,5.4294,5.4294,5.1116,5.239,21736,0
2005-11-16,5.1116,5.493,4.985,5.0167,26119,0
2005-11-17,4.985,5.0801,4.6674,4.985,50287,0
2005-11-18,4.985,5.3976,4.985,5.3025,27598,0
2005-11-21,5.3658,5.4294,5.1116,5.2072,13427,0
2005-11-22,5.2706,5.4612,5.1116,5.2072,14522,0
2005-11-23,5.1436,5.1754,4.7943,4.7943,26707,0
2005-11-25,4.985,5.1754,4.8262,5.1116,9182,0
2005-11-28,4.985,5.1116,4.8579,5.0483,13181,0
2005-11-29,5.1116,5.1436,4.8262,4.985,24708,0
2005-11-30,5.1116,5.1116,4.8262,4.8897,24344,0
2005-12-01,4.8262,5.0167,4.6674,4.6993,16021,0
2005-12-02,4.6993,4.8897,4.6674,4.8897,30448,0
2005-12-05,4.7943,4.8579,4.6993,4.7626,17419,0
2005-12-06,4.7626,4.8262,4.5723,4.7626,19695,0
2005-12-07,4.7626,4.7943,4.6674,4.7626,15027,0
2005-12-08,4.7943,4.953,4.7311,4.9215,22409,0
2005-12-09,4.8579,4.985,4.6674,4.8897,20746,0
2005-12-12,4.985,5.0483,4.8579,4.985,57602,0
2005-12-13,4.985,5.0483,4.953,4.985,13510,0
2005-12-14,5.0167,5.0167,4.8579,4.985,10887,0
2005-12-15,4.985,5.0483,4.7626,4.985,14469,0
2005-12-16,4.953,4.985,4.6674,4.953,22394,0
2005-12-19,4.9215,4.953,4.7943,4.8579,74589,0
2005-12-20,5.0167,5.0167,4.7311,4.7626,146926,0
2005-12-21,4.9215,5.747,4.9215,5.6518,114945,0
2005-12-22,5.5883,5.5883,5.1436,5.239,32655,0
2005-12-23,5.1754,5.493,5.1754,5.3976,44893,0
2005-12-27,5.4612,5.493,5.1116,5.239,25858,0
2005-12-28,5.1116,5.2706,5.0801,5.1754,42922,0
2005-12-29,5.0801,5.3976,5.0801,5.239,28307,0
2005-12-30,5.1436,6.0009,5.0483,6.0009,53449,0
2006-01-03,6.0328,6.0328,5.4294,5.747,14367,0
2006-01-04,5.747,5.747,5.3343,5.5883,30723,0
2006-01-05,5.6834,5.6834,5.3025,5.5246,8575,0
2006-01-06,5.5564,5.5883,5.3025,5.4612,27131,0
2006-01-09,5.5246,5.5246,5.2072,5.493,33851,0
2006-01-10,5.5564,5.5564,5.1116,5.3976,21412,0
2006-01-11,5.5246,5.5564,5.2072,5.3976,20411,0
2006-01-12,5.3343,5.4612,5.1116,5.2706,89597,0
2006-01-13,5.1436,5.7152,5.1116,5.5246,37149,0
2006-01-17,5.5564,5.747,5.2706,5.5883,88453,0
2006-01-18,5.8739,5.8739,5.3343,5.3976,29466,0
2006-01-19,5.493,5.8739,5.3025,5.5564,30827,0
2006-01-20,5.493,5.6518,5.3025,5.4612,23370,0
2006-01-23,5.5564,5.6198,5.3658,5.3658,12379,0
2006-01-24,5.8739,5.8739,5.2706,5.493,24711,0
2006-01-25,5.5246,5.6834,5.3025,5.3976,12269,0
2006-01-26,5.4612,5.6198,5.3343,5.3658,41230,0
2006-01-27,5.3658,5.5883,5.3343,5.3343,15662,0
2006-01-30,5.4294,5.4294,5.3025,5.3025,21042,0
2006-01-31,5.2706,5.3025,5.1116,5.239,13434,0
2006-02-01,5.3976,5.3976,5.2072,5.3976,34253,0
2006-02-02,5.3658,5.8422,5.3658,5.493,30596,0
2006-02-03,5.5564,5.7152,5.493,5.5883,18328,0
2006-02-06,5.5246,5.6834,5.4294,5.4612,16652,0
2006-02-07,5.5883,5.6198,5.4294,5.493,15739,0
2006-02-08,5.5564,5.5564,5.3976,5.4294,8666,0
2006-02-09,5.5246,5.5883,5.3976,5.5246,12434,0
2006-02-10,5.493,5.6518,5.3976,5.4294,10902,0
2006-02-13,5.6198,5.6198,5.3658,5.4612,23176,0
2006-02-14,5.5246,5.5246,5.3658,5.4612,9481,0
2006-02-15,5.3025,5.493,5.3025,5.4294,17446,0
2006-02-16,5.3343,5.5564,5.3343,5.493,10281,0
2006-02-17,5.5564,5.5564,5.4294,5.4612,10817,0
2006-02-21,5.5883,5.5883,5.3025,5.3658,31328,0
2006-02-22,5.4612,5.6198,5.3025,5.6198,23398,0
2006-02-23,5.6198,5.6198,5.4294,5.5883,19814,0
2006-02-24,5.5246,5.6834,5.493,5.5883,13623,0
2006-02-27,5.6198,5.8103,5.4294,5.5246,19912,0
2006-02-28,5.4612,5.747,5.4612,5.747,6310,0
2006-03-01,5.7787,5.7787,5.5246,5.6198,10193,0
2006-03-02,5.8103,5.8103,5.4294,5.493,19301,0
2006-03-03,5.6198,6.2228,5.5246,5.9373,109621,0
2006-03-06,5.9691,6.3503,5.9373,6.2865,76895,0
2006-03-07,6.3503,6.3503,5.8103,5.9055,40447,0
2006-03-08,5.9055,6.1595,5.8103,5.8422,28942,0
2006-03-09,5.9691,6.1913,5.8739,6.1595,46580,0
2006-03-10,6.2228,6.2228,5.7787,5.9691,21160,0
2006-03-13,5.9055,5.9055,5.747,5.8103,18843,0
2006-03-14,5.8422,6.0645,5.8422,6.0009,24322,0
2006-03-15,6.0645,6.1595,6.0645,6.1279,23141,0
2006-03-16,6.1913,6.2546,6.1279,6.2228,36238,0
2006-03-17,6.1595,6.2546,6.0962,6.2228,28263,0
2006-03-20,6.3183,6.4453,6.2228,6.3503,23142,0
2006-03-21,6.4133,6.4133,6.0645,6.3183,17680,0
2006-03-22,6.2228,6.3183,6.0645,6.2228,17144,0
2006-03-23,6.2228,6.2228,6.0645,6.2228,18046,0
2006-03-24,6.3503,6.4133,6.0962,6.1279,18685,0
2006-03-27,6.1913,6.3815,6.1279,6.3183,12162,0
2006-03-28,6.2546,6.985,6.2546,6.9221,36693,0
2006-03-29,6.827,6.9221,6.6675,6.6998,34401,0
2006-03-30,6.7949,6.7949,6.5082,6.5082,13108,0
2006-03-31,6.5724,6.7311,6.5724,6.7311,24999,0
2006-04-03,6.7311,6.827,6.5082,6.827,61465,0
2006-04-04,6.8585,7.0807,6.6998,6.9542,163780,0
2006-04-05,7.7797,8.5407,7.3031,7.7156,544574,0
2006-04-06,7.5882,7.6205,7.3344,7.4931,83938,0
2006-04-07,7.5569,7.7156,6.827,6.9221,80179,0
2006-04-10,6.9221,7.1758,6.9221,7.0494,24619,0
2006-04-11,7.1445,7.2074,6.4453,6.5082,38439,0
2006-04-12,6.4773,6.6355,6.2228,6.2865,56524,0
2006-04-13,6.2546,6.5082,6.0009,6.1595,46206,0
2006-04-17,6.2546,6.4773,6.0645,6.3503,36038,0
2006-04-18,6.4133,6.5082,6.1913,6.2228,32472,0
2006-04-19,6.3183,6.8585,6.0645,6.7949,68443,0
2006-04-20,6.7949,6.7949,6.4133,6.5724,33574,0
2006-04-21,6.5724,6.7949,6.3503,6.7949,26747,0
2006-04-24,6.6998,6.827,6.4133,6.827,28237,0
2006-04-25,6.6675,6.6675,6.2546,6.6675,49578,0
2006-04-26,6.6998,6.827,6.3815,6.7311,29347,0
2006-04-27,6.7949,6.827,6.5082,6.6998,32677,0
2006-04-28,6.6675,6.7632,6.4133,6.6998,27039,0
2006-05-01,6.6998,6.6998,6.4133,6.6355,26712,0
2006-05-02,6.5724,6.7311,6.3815,6.5082,12298,0
2006-05-03,6.4453,6.4453,5.9691,6.0962,45484,0
2006-05-04,6.0645,6.4133,5.9373,6.4133,29069,0
2006-05-05,6.2865,6.5082,6.2546,6.4453,18846,0
2006-05-08,6.2228,6.3183,6.0009,6.0328,33200,0
2006-05-09,6.3815,6.3815,5.747,5.9055,26757,0
2006-05-10,5.9055,6.2228,5.8739,5.9055,21391,0
2006-05-11,6.0328,6.4133,5.9691,6.1279,34695,0
2006-05-12,6.1913,6.1913,5.9055,6.0645,9920,0
2006-05-15,5.9691,6.1595,5.9055,6.0962,16993,0
2006-05-16,6.0328,6.1595,5.9055,6.0009,16239,0
2006-05-17,5.9055,6.0962,5.9055,6.0962,13630,0
2006-05-18,6.0962,6.0962,5.9055,6.0009,32658,0
2006-05-19,5.9055,6.0328,5.9055,5.9691,28337,0
2006-05-22,5.9691,5.9691,5.747,5.9691,22872,0
2006-05-23,5.9055,5.9691,5.8103,5.9055,7827,0
2006-05-24,5.8422,5.8422,5.5883,5.7152,17150,0
2006-05-25,5.6834,5.7152,5.5883,5.6198,26271,0
2006-05-26,5.5883,5.7787,5.5883,5.7787,11705,0
2006-05-30,5.6834,5.8739,5.5883,5.8422,9633,0
2006-05-31,5.7787,5.8103,5.5883,5.8103,6064,0
2006-06-01,5.9055,6.0009,5.6834,5.9691,8661,0
2006-06-02,6.0962,6.0962,5.8103,5.9691,4326,0
2006-06-05,5.9691,5.9691,5.9373,5.9691,8391,0
2006-06-06,6.2228,6.2228,5.9373,6.0328,16113,0
2006-06-07,6.0645,6.0645,5.8739,5.8739,25860,0
2006-06-08,5.8103,5.9691,5.747,5.8739,23736,0
2006-06-09,5.9691,6.0328,5.5883,5.8739,16803,0
2006-06-12,6.2228,6.2228,5.5883,5.9055,31459,0
2006-06-13,5.8422,5.8422,5.4294,5.493,34217,0
2006-06-14,5.2706,5.4294,4.985,5.3025,45095,0
2006-06-15,5.3025,5.4294,5.1116,5.2706,20393,0
2006-06-16,5.8739,5.8739,5.3343,5.5564,12206,0
2006-06-19,5.5564,5.5564,5.2072,5.2706,31141,0
2006-06-20,5.3025,5.5883,5.2706,5.5883,20152,0
2006-06-21,5.5883,5.8422,5.3658,5.6834,10913,0
2006-06-22,5.6198,5.8103,5.3343,5.6518,18687,0
2006-06-23,5.5883,5.6198,5.4294,5.493,9679,0
2006-06-26,5.4294,5.4612,5.3976,5.4294,17469,0
2006-06-27,5.4612,5.5883,5.3976,5.4294,22202,0
2006-06-28,5.4294,5.4612,5.1754,5.3343,11221,0
2006-06-29,5.2706,5.3025,5.2072,5.3025,15861,0
2006-06-30,5.239,5.2706,5.1754,5.1754,36977,0
2006-07-03,5.3025,5.3025,5.1754,5.2706,14017,0
2006-07-05,5.2706,5.3658,5.2706,5.3343,10285,0
2006-07-06,5.2706,5.3343,5.1754,5.239,6292,0
2006-07-07,5.2072,5.5246,5.1754,5.2706,18887,0
2006-07-10,5.1754,5.239,5.0483,5.1754,13572,0
2006-07-11,5.1754,5.2072,5.1754,5.1754,4593,0
2006-07-12,5.1754,5.2072,5.1116,5.2072,19653,0
2006-07-13,5.239,5.6518,5.1754,5.3343,19896,0
2006-07-14,5.2706,5.6198,4.8579,5.1116,30833,0
2006-07-17,5.0167,5.4294,4.7311,5.239,25928,0
2006-07-18,5.1754,5.239,4.8262,4.985,4089,0
2006-07-19,4.953,5.1436,4.8262,5.1436,17582,0
2006-07-20,5.0167,5.0801,4.7311,4.9215,24791,0
2006-07-21,4.985,5.1116,4.4769,4.4769,28599,0
2006-07-24,4.5086,4.7626,4.5086,4.6355,14039,0
2006-07-25,4.6993,4.7943,4.6674,4.6674,7524,0
2006-07-26,4.7626,4.8262,4.5086,4.6674,25790,0
2006-07-27,4.6674,4.8262,4.6674,4.7626,6970,0
2006-07-28,4.6993,4.9215,4.6674,4.8579,5595,0
2006-07-31,4.7626,4.8262,4.6039,4.6674,9706,0
2006-08-01,4.6674,4.6993,4.6039,4.6039,4279,0
2006-08-02,4.5723,4.7626,4.5723,4.7626,9813,0
2006-08-03,4.6674,4.985,4.6355,4.985,40407,0
2006-08-04,4.985,4.985,4.6355,4.6355,22713,0
2006-08-07,4.6355,4.6993,4.6039,4.6355,26490,0
2006-08-08,4.6355,4.7626,4.6039,4.7311,19514,0
2006-08-09,4.8262,4.8579,4.5723,4.6355,16812,0
2006-08-10,4.6674,4.953,4.6674,4.953,11921,0
2006-08-11,4.8897,4.985,4.6355,4.7943,13637,0
2006-08-14,4.8897,4.9215,4.6355,4.7311,14787,0
2006-08-15,4.7943,4.985,4.6674,4.7626,18252,0
2006-08-16,4.7943,5.1754,4.5086,4.985,34389,0
2006-08-17,4.9215,4.953,4.6993,4.8897,13113,0
2006-08-18,4.8579,5.5883,4.6993,5.0801,22870,0
2006-08-21,5.1754,5.1754,4.9215,5.1116,9280,0
2006-08-22,5.1116,5.1754,4.7626,5.0483,21977,0
2006-08-23,5.1754,5.4294,5.0801,5.3976,13811,0
2006-08-24,5.4294,5.4294,5.1436,5.3025,8782,0
2006-08-25,5.1436,5.1436,4.985,5.1116,5465,0
2006-08-28,5.0483,5.3976,5.0483,5.1754,9908,0
2006-08-29,5.1116,5.3025,5.0483,5.3025,1450,0
2006-08-30,5.239,5.2706,5.1436,5.2706,3874,0
2006-08-31,5.2706,5.3025,5.1754,5.3025,11549,0
2006-09-01,5.2072,5.3025,5.1436,5.3025,5637,0
2006-09-05,5.1116,5.2706,5.1116,5.2706,6830,0
2006-09-06,5.3976,5.3976,5.2706,5.3658,1091,0
2006-09-07,5.3343,5.3658,5.3343,5.3343,1665,0
2006-09-08,5.3658,5.5564,5.3658,5.4294,12991,0
2006-09-11,5.4294,5.747,5.4294,5.5246,31932,0
2006-09-12,5.493,5.5883,5.3025,5.5883,14009,0
2006-09-13,5.493,5.8103,5.493,5.747,11388,0
2006-09-14,5.7787,5.9055,5.6834,5.7787,11575,0
2006-09-15,5.7787,5.7787,5.5883,5.5883,9087,0
2006-09-18,5.5883,5.9373,5.5883,5.6198,14725,0
2006-09-19,5.6518,5.8422,5.6518,5.6834,9276,0
2006-09-20,5.5883,5.747,5.4294,5.5883,24378,0
2006-09-21,5.6518,5.6834,5.4612,5.493,10544,0
2006-09-22,5.493,5.5883,5.493,5.5883,4221,0
2006-09-25,5.5883,5.8739,5.493,5.5246,24943,0
2006-09-26,5.493,5.5246,5.3025,5.493,10968,0
2006-09-27,5.2706,5.5883,5.2706,5.4294,6896,0
2006-09-28,5.4294,5.5883,5.4294,5.4612,7909,0
2006-09-29,5.3976,5.493,5.3976,5.4294,3102,0
2006-10-02,5.4294,5.4612,5.4294,5.4294,4712,0
2006-10-03,5.4612,5.493,5.4612,5.493,2819,0
2006-10-04,5.5246,5.5246,5.4612,5.4612,1745,0
2006-10-05,5.3976,5.5564,5.3976,5.5564,2015,0
2006-10-06,5.5246,5.6198,5.4294,5.493,13826,0
2006-10-09,5.4294,5.493,5.4294,5.4612,4724,0
2006-10-10,5.4294,5.493,5.4294,5.4612,4787,0
2006-10-11,5.4612,5.5564,5.4294,5.4294,17522,0
2006-10-12,5.4294,5.493,5.3343,5.4294,5141,0
2006-10-13,5.493,5.6518,5.3658,5.4612,14190,0
2006-10-16,5.2072,5.6834,4.6993,5.5564,16153,0
2006-10-17,5.3025,5.5883,5.2706,5.5564,9183,0
2006-10-18,5.5883,5.5883,5.4294,5.493,11268,0
2006-10-19,5.3658,5.5564,5.2072,5.239,9982,0
2006-10-20,5.5883,5.5883,5.3025,5.4294,8125,0
2006-10-23,5.3658,5.3976,5.2706,5.2706,3150,0
2006-10-24,5.2072,5.3343,5.2072,5.2072,7948,0
2006-10-25,4.7626,5.2706,4.7626,5.2706,3182,0
2006-10-26,5.2706,5.4294,5.2706,5.2706,5884,0
2006-10-27,5.3976,5.6834,5.3658,5.6834,12253,0
2006-10-30,5.5883,5.7152,5.4612,5.6518,7988,0
2006-10-31,5.5883,5.6198,5.5564,5.5883,7032,0
2006-11-01,5.4294,5.7152,5.4294,5.7152,17930,0
2006-11-02,5.5246,5.6518,5.493,5.5564,6054,0
2006-11-03,5.493,5.6834,5.493,5.6834,3559,0
2006-11-06,5.5246,5.6518,5.5246,5.6518,2172,0
2006-11-07,5.5564,5.5883,5.3658,5.5883,2446,0
2006-11-08,5.4294,5.6198,5.4294,5.5883,10582,0
2006-11-09,5.493,5.5883,5.1116,5.4294,26451,0
2006-11-10,5.1754,5.5246,5.1754,5.493,27136,0
2006-11-13,5.239,5.5883,5.0801,5.5564,15977,0
2006-11-14,5.5564,5.5883,5.5564,5.5564,6428,0
2006-11-15,5.5883,5.8422,5.5883,5.8422,11368,0
2006-11-16,5.8422,5.8422,5.6518,5.6834,2986,0
2006-11-17,5.5883,5.7787,5.5564,5.747,11423,0
2006-11-20,5.5883,5.747,5.5564,5.6834,6753,0
2006-11-21,5.5564,5.8422,5.5564,5.8422,7832,0
2006-11-22,5.9373,5.9373,5.5883,5.8103,6443,0
2006-11-24,5.7787,5.8422,5.7152,5.747,4380,0
2006-11-27,5.6518,6.0645,5.6518,5.9691,29431,0
2006-11-28,5.9691,6.9221,5.9055,6.4773,35643,0
2006-11-29,6.3503,6.4453,5.7787,6.4453,17696,0
2006-11-30,6.3503,6.3815,6.1913,6.2865,3466,0
2006-12-01,6.4133,6.4133,6.0009,6.2546,29064,0
2006-12-04,6.0962,6.3503,6.0962,6.2228,22419,0
2006-12-05,6.2228,6.3183,6.0962,6.2546,7304,0
2006-12-06,6.0962,6.2546,6.0962,6.2228,12903,0
2006-12-07,6.1913,6.9221,6.1595,6.3503,19095,0
2006-12-08,6.2865,6.3183,6.1595,6.3183,3145,0
2006-12-11,6.2546,6.2865,6.0962,6.0962,23743,0
2006-12-12,6.1595,6.6675,6.1595,6.2228,13705,0
2006-12-13,6.2228,6.6355,6.1913,6.1913,7281,0
2006-12-14,6.1595,6.3183,6.1279,6.2228,5765,0
2006-12-15,6.2228,6.2228,6.0962,6.0962,4803,0
2006-12-18,6.1279,6.1913,5.9691,6.1913,9499,0
2006-12-19,6.0962,6.2228,5.8103,5.8739,8063,0
2006-12-20,5.8103,6.2228,5.8103,6.1595,10375,0
2006-12-21,6.1913,6.1913,5.9373,5.9373,20392,0
2006-12-22,6.0328,6.1595,5.9691,5.9691,11701,0
2006-12-26,6.0645,6.2228,5.5883,5.6834,29626,0
2006-12-27,5.6198,5.9691,5.6198,5.747,5056,0
2006-12-28,5.8103,7.0494,5.747,6.4133,38880,0
2006-12-29,6.3815,6.3815,6.0962,6.1913,6458,0
2007-01-03,6.2865,6.4773,6.1279,6.2228,3076,0
2007-01-04,6.1913,6.4453,6.1913,6.4453,5120,0
2007-01-05,6.4453,6.4453,6.3815,6.3815,1921,0
2007-01-08,6.2228,6.4453,6.0962,6.1913,22086,0
2007-01-09,6.1913,6.3183,6.1913,6.2865,5765,0
2007-01-10,6.1913,6.3183,6.1913,6.1913,2800,0
2007-01-11,6.1913,6.3815,5.8739,6.2546,11051,0
2007-01-12,6.3815,6.3815,6.2228,6.2865,3038,0
2007-01-16,6.3503,6.3815,6.1913,6.2546,5786,0
2007-01-17,6.3183,6.3183,6.1913,6.1913,2779,0
2007-01-18,6.2228,6.2228,6.1913,6.1913,10002,0
2007-01-19,6.1913,6.2228,6.1913,6.1913,12477,0
2007-01-22,6.1913,6.2546,6.1913,6.2228,14032,0
2007-01-23,6.0962,6.2228,6.0645,6.1279,12499,0
2007-01-24,6.0645,6.2228,5.8103,5.9373,25039,0
2007-01-25,5.8739,6.3815,5.8422,6.2228,26105,0
2007-01-26,6.0645,6.985,6.0645,6.985,45489,0
2007-01-29,7.1123,7.5254,6.6675,7.5254,30466,0
2007-01-30,7.5254,7.5254,6.3815,6.8585,16644,0
2007-01-31,6.8585,6.8585,6.5082,6.5082,4990,0
2007-02-01,6.3503,6.8899,6.2865,6.6034,24046,0
2007-02-02,6.6675,6.8585,6.3815,6.5082,53680,0
2007-02-05,6.5724,6.827,6.5082,6.6998,7103,0
2007-02-06,6.8899,7.3344,6.6355,7.3344,18962,0
2007-02-07,7.4302,7.4302,7.0807,7.0807,4931,0
2007-02-08,7.1445,7.5882,6.6034,7.2074,20965,0
2007-02-09,7.3031,8.2231,7.3031,7.7471,113347,0
2007-02-12,7.8113,8.0335,7.7797,7.9375,11280,0
2007-02-13,7.8745,7.9692,7.6205,7.906,12720,0
2007-02-14,7.906,8.3502,7.7471,8.2231,36671,0
2007-02-15,8.2867,8.3828,7.8113,7.8745,16968,0
2007-02-16,8.0642,8.1914,7.6841,7.6841,5951,0
2007-02-20,7.6205,7.8429,7.4931,7.8429,8910,0
2007-02-21,7.8745,8.2551,6.7632,7.6205,46597,0
2007-02-22,7.5569,8.2867,7.5569,7.7156,9726,0
2007-02-23,8.1293,8.2231,7.4931,7.7471,9276,0
2007-02-26,7.906,7.906,7.5254,7.7471,30802,0
2007-02-27,7.8113,8.0017,7.461,7.6841,8697,0
2007-02-28,7.652,7.8429,7.5882,7.6841,9322,0
2007-03-01,7.652,7.7797,7.6205,7.7797,1135,0
2007-03-02,7.5254,7.652,7.4931,7.652,10162,0
2007-03-05,7.6205,7.7471,7.461,7.6841,6804,0
2007-03-06,7.6841,7.8745,7.4302,7.461,7129,0
2007-03-07,7.8429,7.8745,7.2395,7.5254,13747,0
2007-03-08,7.7471,7.8429,7.461,7.8429,11222,0
2007-03-09,7.7797,7.7797,7.5569,7.5882,5456,0
2007-03-12,7.4931,7.6205,7.461,7.4931,5550,0
2007-03-13,7.5569,7.6205,7.3344,7.5882,4565,0
2007-03-14,7.5882,7.5882,7.3981,7.4302,5080,0
2007-03-15,7.0807,7.3344,7.0494,7.1758,1790,0
2007-03-16,7.0807,7.0807,6.7311,6.7311,3229,0
2007-03-19,6.5724,7.2395,6.5724,7.2395,9072,0
2007-03-20,6.6998,7.3981,6.6998,7.3031,5793,0
2007-03-21,7.1758,7.6841,7.1758,7.3981,17933,0
2007-03-22,7.2074,8.0642,7.1445,8.0642,42388,0
2007-03-23,7.5882,7.5882,6.3815,6.5724,94480,0
2007-03-26,6.5082,6.5724,6.0645,6.2546,61824,0
2007-03-27,6.2865,6.5082,6.2228,6.4133,30717,0
2007-03-28,6.4133,6.4133,6.2865,6.2865,10003,0
2007-03-29,6.3503,6.3503,6.2228,6.2865,17735,0
2007-03-30,6.2865,6.3503,6.2228,6.3183,27870,0
2007-04-02,6.2865,6.5082,6.1913,6.4133,25309,0
2007-04-03,6.3815,6.4133,6.2228,6.3183,5228,0
2007-04-04,6.2546,6.4133,6.2546,6.3503,11943,0
2007-04-05,6.2865,6.3815,6.2546,6.3183,7638,0
2007-04-09,6.2865,6.827,6.2865,6.7632,99885,0
2007-04-10,6.7632,6.7632,6.5082,6.5082,12880,0
2007-04-11,6.5082,6.6034,6.2546,6.2546,14683,0
2007-04-12,6.2228,6.3815,6.0645,6.1595,21669,0
2007-04-13,6.2546,6.6034,6.2228,6.4133,14591,0
2007-04-16,6.2865,6.7632,6.2546,6.2546,13876,0
2007-04-17,6.2546,6.3503,6.2228,6.3503,4376,0
2007-04-18,6.2546,6.3503,6.2228,6.2865,3561,0
2007-04-19,6.3815,6.3815,6.1913,6.2228,9616,0
2007-04-20,6.2865,6.2865,6.2228,6.2546,724,0
2007-04-23,6.2546,6.5724,6.2546,6.2865,9715,0
2007-04-24,6.3503,6.3503,6.2228,6.2228,3605,0
2007-04-25,6.2546,6.2865,6.0962,6.2865,9824,0
2007-04-26,6.2228,6.3815,6.0962,6.2865,7620,0
2007-04-27,6.1913,6.3503,6.1595,6.1595,1166,0
2007-04-30,6.2228,6.5403,6.1595,6.2546,6130,0
2007-05-01,6.2228,6.4453,6.0328,6.2546,21210,0
2007-05-02,6.2228,6.3183,6.0645,6.2228,12565,0
2007-05-03,6.1595,6.2228,5.6834,6.1595,2788,0
2007-05-04,6.4133,6.4133,6.1595,6.2228,6422,0
2007-05-07,6.1595,6.1913,6.1595,6.1595,3340,0
2007-05-08,6.1595,6.1913,5.9373,6.0645,7244,0
2007-05-09,6.1595,6.4453,6.1595,6.1913,31488,0
2007-05-10,6.0645,6.2228,5.9055,6.0645,44926,0
2007-05-11,6.0645,6.0962,5.7152,5.9373,16353,0
2007-05-14,5.9373,6.0328,5.9055,5.9373,9550,0
2007-05-15,5.9373,6.2228,5.9055,6.0009,9386,0
2007-05-16,6.0009,6.0962,5.9055,6.0009,10394,0
2007-05-17,6.0328,6.2228,5.747,5.9373,20628,0
2007-05-18,5.9055,6.1279,5.9055,5.9055,7717,0
2007-05-21,5.9691,6.0645,5.747,6.0645,28217,0
2007-05-22,6.0009,6.0962,5.8422,5.9055,3329,0
2007-05-23,5.9055,5.9055,5.9055,5.9055,4580,0
2007-05-24,5.9055,5.9055,5.7787,5.7787,4287,0
2007-05-25,5.7787,5.7787,5.7787,5.7787,866,0
2007-05-29,5.747,5.9055,5.747,5.9055,31180,0
2007-05-30,5.9373,6.0645,5.8422,6.0645,2194,0
2007-05-31,6.0962,6.0962,5.9055,5.9691,16592,0
2007-06-01,6.0645,6.0645,5.9055,5.9055,10914,0
2007-06-04,5.8739,6.0962,5.8422,5.9691,7133,0
2007-06-05,5.8422,6.0009,5.8422,5.9373,5027,0
2007-06-06,5.9055,5.9691,5.8422,5.8422,3998,0
2007-06-07,5.8422,5.9055,5.8422,5.8422,2898,0
2007-06-08,5.8422,5.8739,5.8422,5.8739,8709,0
2007-06-11,5.8103,5.8103,5.7787,5.8103,13007,0
2007-06-12,5.7787,5.8739,5.747,5.8739,19290,0
2007-06-13,5.9055,5.9055,5.6518,5.747,8904,0
2007-06-14,5.6834,5.9691,5.6198,5.9373,32177,0
2007-06-15,5.9691,5.9691,5.9055,5.9373,6451,0
2007-06-18,5.7787,5.9691,5.7787,5.9691,3073,0
2007-06-19,5.9373,6.0009,5.9055,5.9055,2221,0
2007-06-20,5.9055,5.9691,5.9055,5.9373,5803,0
2007-06-21,5.9373,6.1913,5.7787,6.1913,4779,0
2007-06-22,6.2228,6.2228,5.9055,6.1913,3783,0
2007-06-25,5.9373,7.1123,5.9373,6.0009,18527,0
2007-06-26,6.0962,6.0962,5.747,5.747,11188,0
2007-06-27,5.7787,5.9055,5.7787,5.7787,1752,0
2007-06-28,5.7787,5.8103,5.747,5.747,3199,0
2007-06-29,5.8103,6.0645,5.747,5.9055,2023,0
2007-07-02,5.9691,6.2228,5.7787,6.0962,11104,0
2007-07-03,6.0328,6.0328,6.0328,6.0328,53,0
2007-07-05,5.9055,6.0645,5.8422,5.8422,1655,0
2007-07-06,5.9055,5.9373,5.8422,5.9055,941,0
2007-07-09,5.9055,6.2546,5.9055,6.0009,7727,0
2007-07-10,6.0328,6.0328,5.9055,5.9055,851,0
2007-07-11,6.0328,6.0962,6.0328,6.0645,1387,0
2007-07-12,6.0645,6.0645,5.9055,6.0328,2046,0
2007-07-13,6.0328,6.1595,5.9373,5.9373,1041,0
2007-07-16,5.9691,5.9691,5.8103,5.9691,8537,0
2007-07-17,6.0328,6.0328,5.9055,5.9055,9966,0
2007-07-18,5.8103,5.9691,5.8103,5.8422,724,0
2007-07-19,5.7787,5.9055,5.7787,5.8739,1481,0
2007-07-20,5.7787,5.9055,5.7787,5.8739,1827,0
2007-07-23,5.9055,5.9691,5.7787,5.9691,3559,0
2007-07-24,6.1279,6.1279,5.747,5.8422,851,0
2007-07-25,5.747,5.8103,5.747,5.747,2331,0
2007-07-26,5.8739,5.8739,5.747,5.747,892,0
2007-07-27,5.747,5.8739,5.747,5.747,5835,0
2007-07-30,5.6518,6.2228,5.6518,5.6834,3874,0
2007-07-31,5.6518,5.6834,5.6518,5.6518,1511,0
2007-08-01,5.6518,5.6518,5.6518,5.6518,12815,0
2007-08-02,5.747,5.747,5.6518,5.6834,7603,0
2007-08-03,5.747,5.747,5.5883,5.6518,25028,0
2007-08-06,5.6834,5.6834,5.1754,5.3343,56941,0
2007-08-07,5.2706,5.3343,5.1116,5.1116,24043,0
2007-08-08,5.0167,5.2072,4.985,5.1116,27906,0
2007-08-09,5.0483,5.239,5.0483,5.0483,5275,0
2007-08-10,5.0483,5.0483,4.8262,4.8579,60617,0
2007-08-13,4.9215,5.1754,4.9215,5.1754,11227,0
2007-08-14,5.0167,5.2706,5.0167,5.2072,6292,0
2007-08-15,5.1436,5.2072,4.9215,5.2072,9430,0
2007-08-16,4.8262,4.8897,4.7311,4.8579,10707,0
2007-08-17,4.8262,4.8579,4.8262,4.8262,8125,0
2007-08-20,4.8579,4.8579,4.7626,4.8262,3025,0
2007-08-21,4.8262,4.8897,4.7311,4.7626,7227,0
2007-08-22,4.953,5.0483,4.7943,4.7943,12880,0
2007-08-23,5.1116,5.1754,5.1116,5.1436,2752,0
2007-08-24,5.2706,5.2706,4.7943,4.8897,1898,0
2007-08-27,4.8897,4.8897,4.8897,4.8897,62,0
2007-08-28,4.985,4.985,4.953,4.953,1512,0
2007-08-29,5.0167,5.0801,5.0167,5.0483,3571,0
2007-08-30,4.985,5.0801,4.985,5.0801,630,0
2007-08-31,5.0801,5.0801,5.0167,5.0167,3267,0
2007-09-04,5.0167,5.0801,5.0167,5.0801,4580,0
2007-09-05,5.1116,5.1116,4.8579,4.9215,2451,0
2007-09-06,4.8897,5.0483,4.8897,4.985,2874,0
2007-09-07,4.985,4.985,4.985,4.985,2237,0
2007-09-10,4.8579,4.985,4.6993,4.953,3309,0
2007-09-11,5.0167,5.0167,4.985,5.0167,2741,0
2007-09-12,5.0483,5.0801,5.0167,5.0801,4094,0
2007-09-13,5.0801,5.2072,5.0801,5.2072,7052,0
2007-09-14,5.2072,5.2706,5.2072,5.2072,3920,0
2007-09-17,5.0167,5.0483,4.9215,5.0483,692,0
2007-09-18,5.0167,5.0167,4.7626,4.7626,6151,0
2007-09-19,4.8579,5.1116,4.7943,4.7943,25238,0
2007-09-20,4.7311,5.0167,4.6993,4.8262,2376,0
2007-09-21,4.7311,4.8262,4.6674,4.7626,21388,0
2007-09-24,4.8262,4.985,4.7943,4.7943,19022,0
2007-09-25,4.7626,5.0167,4.7311,5.0167,4930,0
2007-09-26,4.8262,4.9215,4.7943,4.9215,43737,0
2007-09-27,4.8579,4.953,4.8579,4.9215,1950,0
2007-09-28,5.239,5.2706,4.8579,5.2072,28235,0
2007-10-01,5.3343,5.3343,4.985,5.2706,5146,0
2007-10-02,4.8579,5.5246,4.8579,5.3025,582,0
2007-10-03,4.985,5.3343,4.985,5.239,441,0
2007-10-04,4.985,5.2706,4.985,5.1754,11053,0
2007-10-05,5.1116,5.3976,4.8262,5.0167,3323,0
2007-10-08,4.9215,4.985,4.7943,4.8897,1869,0
2007-10-09,4.7626,4.985,4.6993,4.985,1985,0
2007-10-10,4.8262,4.985,4.8262,4.985,4377,0
2007-10-11,4.8897,4.985,4.8897,4.985,1010,0
2007-10-12,4.8579,4.985,4.8579,4.985,679,0
2007-10-15,4.8579,5.0801,4.8579,5.0801,3963,0
2007-10-16,4.8897,4.985,4.8897,4.985,598,0
2007-10-17,4.8579,5.0801,4.8579,4.8897,1171,0
2007-10-18,4.7626,5.1116,4.7626,4.8262,1833,0
2007-10-19,4.8579,5.0167,4.1276,4.985,6520,0
2007-10-22,4.8579,4.985,4.8262,4.985,3607,0
2007-10-23,4.7626,4.9215,4.7311,4.9215,2344,0
2007-10-24,4.7626,4.8897,4.7626,4.8897,915,0
2007-10-25,4.8897,4.8897,4.8897,4.8897,3088,0
2007-10-26,4.8262,4.8897,4.7943,4.8897,1765,0
2007-10-29,4.7311,4.8897,4.7311,4.8897,1353,0
2007-10-30,4.8262,4.985,4.8262,4.9215,681,0
2007-10-31,4.8579,4.985,4.8579,4.985,2727,0
2007-11-01,4.8579,5.0483,4.8579,4.8579,1358,0
2007-11-02,4.8579,5.0167,4.8579,4.985,2037,0
2007-11-05,4.8579,4.8579,4.8262,4.8262,2267,0
2007-11-06,4.8262,4.8579,4.6993,4.7311,27912,0
2007-11-07,4.6993,4.7943,4.6993,4.7626,3797,0
2007-11-08,4.6993,4.7943,4.6993,4.6993,8568,0
2007-11-09,4.6993,4.7311,4.5404,4.5404,15528,0
2007-11-12,4.5086,4.5723,4.191,4.3181,5474,0
2007-11-13,4.2228,4.3499,2.6353,3.9371,45167,0
2007-11-14,3.6514,4.1276,3.6514,3.8737,42051,0
2007-11-15,3.8737,4.0642,3.7149,4.0324,17018,0
2007-11-16,4.191,5.0483,4.191,4.985,30709,0
2007-11-19,5.0167,5.0167,4.6039,4.6674,2631,0
2007-11-20,4.6039,4.6039,4.191,4.2546,13670,0
2007-11-21,4.4134,4.4134,4.191,4.191,2868,0
2007-11-23,4.191,4.3499,4.191,4.3499,4961,0
2007-11-26,4.2546,4.2546,4.191,4.191,11686,0
2007-11-27,4.2228,4.2228,4.0006,4.0006,4469,0
2007-11-28,4.1276,4.1276,4.0006,4.0006,6249,0
2007-11-29,4.0324,4.0324,3.7466,3.8737,8063,0
2007-11-30,3.7466,3.8737,3.7466,3.7466,6992,0
2007-12-03,3.7149,3.7783,3.7149,3.7466,3466,0
2007-12-04,3.7466,4.0642,3.7466,4.0642,11314,0
2007-12-05,3.8737,3.8737,3.6195,3.6195,17245,0
2007-12-06,3.6831,3.9054,3.6831,3.8101,22604,0
2007-12-07,4.0006,4.0324,3.9689,3.9689,4942,0
2007-12-10,3.9689,4.2546,3.9054,3.9054,12169,0
2007-12-11,3.7149,3.9371,3.6831,3.842,19407,0
2007-12-12,3.842,3.842,3.6831,3.7149,4410,0
2007-12-13,3.7149,3.842,3.6514,3.6831,9600,0
2007-12-14,3.6831,3.7783,3.6831,3.6831,7329,0
2007-12-17,3.5879,3.842,3.5879,3.6514,16817,0
2007-12-18,3.6195,3.6195,3.2704,3.5244,11117,0
2007-12-19,3.3338,3.4292,2.9529,3.207,95504,0
2007-12-20,3.2704,4.0959,3.2704,4.0959,31055,0
2007-12-21,3.302,4.0642,3.302,3.9054,7969,0
2007-12-24,3.7783,3.7783,3.2704,3.4608,21417,0
2007-12-26,3.3974,3.7149,3.3974,3.5879,32989,0
2007-12-27,3.5559,4.0006,3.5559,3.5879,20543,0
2007-12-28,3.7149,3.7149,3.5879,3.6195,70707,0
2007-12-31,3.5879,3.842,3.5879,3.842,20237,0
2008-01-02,3.7149,3.9054,3.5559,3.8737,18083,0
2008-01-03,3.9054,4.191,3.8737,3.9689,1921,0
2008-01-04,4.1276,4.1276,3.8101,3.8101,11831,0
2008-01-07,3.8101,3.9054,3.8101,3.8737,13344,0
2008-01-08,3.8101,4.2228,3.8101,4.2228,4254,0
2008-01-09,4.191,4.2546,3.9054,4.0006,9372,0
2008-01-10,3.9371,4.2546,3.9371,3.9371,5004,0
2008-01-11,4.1595,4.191,3.842,4.1595,13529,0
2008-01-14,4.1595,4.1595,3.8101,4.1276,2773,0
2008-01-15,4.0006,4.0006,3.6831,3.6831,2644,0
2008-01-16,3.7783,3.842,3.6831,3.7466,4849,0
2008-01-17,3.9054,3.9371,3.6514,3.842,9008,0
2008-01-18,3.8101,3.842,3.5879,3.8101,8444,0
2008-01-22,3.6514,3.7466,3.5244,3.7149,9246,0
2008-01-23,3.7149,3.842,3.7149,3.842,3747,0
2008-01-24,3.8101,3.9689,3.8101,3.9689,14784,0
2008-01-25,3.842,3.8737,3.7466,3.8737,5465,0
2008-01-28,3.8101,3.8737,3.6195,3.8737,113792,0
2008-01-29,3.7466,4.6355,3.6831,4.6355,14550,0
2008-01-30,3.7149,4.6355,3.7149,4.5723,16399,0
2008-01-31,4.191,4.191,4.191,4.191,8906,0
2008-02-01,4.2228,4.2228,4.0324,4.191,12253,0
2008-02-04,4.191,4.2228,4.191,4.191,2741,0
2008-02-05,4.1595,4.1595,4.0642,4.1595,1103,0
2008-02-06,4.191,4.2228,4.191,4.191,2267,0
2008-02-07,4.2546,4.6674,4.0642,4.6674,5321,0
2008-02-08,3.9054,4.3499,3.9054,4.1595,6506,0
2008-02-11,4.2228,4.3499,4.0642,4.0642,2589,0
2008-02-12,4.0642,4.0642,3.5879,3.7149,4976,0
2008-02-13,3.7149,4.0006,3.2386,3.4925,113351,0
2008-02-14,3.5879,4.0006,3.4292,3.8737,20612,0
2008-02-15,3.9371,4.191,3.5559,4.191,4030,0
2008-02-19,4.1276,4.1276,3.9054,4.0324,19402,0
2008-02-20,3.9054,4.191,3.7466,3.8737,16812,0
2008-02-21,3.842,4.0006,3.7149,3.7149,10268,0
2008-02-22,3.6831,3.7783,3.5879,3.5879,7526,0
2008-02-25,3.6195,3.7783,3.6195,3.7783,4830,0
2008-02-26,3.7783,4.6674,3.302,3.842,22929,0
2008-02-27,3.7466,3.8737,3.4292,3.8737,8142,0
2008-02-28,3.9371,3.9371,3.5559,3.5559,3811,0
2008-02-29,3.6195,3.7783,3.3338,3.3657,12178,0
2008-03-03,3.4292,3.5559,3.2386,3.5559,2196,0
2008-03-04,3.842,3.842,3.2386,3.4292,8756,0
2008-03-05,3.4292,3.7149,3.3338,3.4292,7085,0
2008-03-06,3.3974,3.4292,3.302,3.4292,1827,0
2008-03-07,3.4292,3.4608,3.3338,3.3338,16757,0
2008-03-10,3.3338,3.4925,3.3338,3.3974,11053,0
2008-03-11,3.4292,3.4292,2.9529,3.1116,23811,0
2008-03-12,2.9529,3.2704,2.9529,3.2704,29647,0
2008-03-13,3.1116,3.1433,3.0799,3.1116,31150,0
2008-03-14,3.0799,3.1116,3.048,3.1116,14803,0
2008-03-17,3.2704,3.2704,2.8575,3.0164,19308,0
2008-03-18,2.8257,3.0164,2.8257,2.9846,5614,0
2008-03-20,2.8257,2.9212,2.8257,2.9212,8189,0
2008-03-24,2.8257,2.9846,2.8257,2.9529,6331,0
2008-03-25,2.9529,3.1116,2.9529,3.1116,692,0
2008-03-26,3.0799,3.175,3.0164,3.048,7400,0
2008-03-27,3.048,3.1116,3.048,3.0799,4050,0
2008-03-28,3.048,3.0799,2.8257,2.8257,24708,0
2008-03-31,2.8893,3.1116,2.8893,3.0799,101370,0
2008-04-01,2.8893,3.0799,2.8893,3.0799,16700,0
2008-04-02,3.048,3.175,2.9846,3.175,20628,0
2008-04-03,2.9846,3.0799,2.9846,3.0799,5364,0
2008-04-04,3.207,3.207,3.0799,3.207,24065,0
2008-04-07,3.207,3.2704,3.1116,3.2386,4433,0
2008-04-08,3.2704,3.4292,3.1433,3.1433,25605,0
2008-04-09,3.1433,3.3338,3.0799,3.3338,2946,0
2008-04-10,3.207,3.3338,3.1433,3.302,1019,0
2008-04-11,3.2386,3.302,3.1433,3.302,1417,0
2008-04-14,3.302,3.302,3.207,3.2386,3718,0
2008-04-15,3.2704,3.2704,3.2704,3.2704,724,0
2008-04-16,3.2704,3.3338,3.2704,3.302,5527,0
2008-04-17,3.302,3.3338,3.0799,3.3338,11810,0
2008-04-18,3.175,3.302,3.0799,3.175,12519,0
2008-04-21,3.2386,3.2704,3.1433,3.2704,2015,0
2008-04-22,3.1433,3.3338,3.0799,3.302,5024,0
2008-04-23,3.2704,3.2704,3.2386,3.2386,1950,0
2008-04-24,3.1116,3.1116,3.0799,3.1116,4173,0
2008-04-25,3.0799,3.1116,3.0799,3.1116,1135,0
2008-04-28,3.1116,3.175,3.1116,3.1116,13229,0
2008-04-29,3.1433,3.2386,3.1116,3.2386,12268,0
2008-04-30,3.2386,3.3338,3.1433,3.1433,12127,0
2008-05-01,3.1116,3.3657,3.1116,3.3657,18361,0
2008-05-02,3.3657,3.3974,3.3657,3.3974,4473,0
2008-05-05,3.3974,3.4608,3.175,3.2704,4345,0
2008-05-06,3.2704,3.5559,3.0799,3.3657,15649,0
2008-05-07,3.302,3.3657,3.302,3.3338,6617,0
2008-05-08,3.4608,3.6195,3.2704,3.4925,7310,0
2008-05-09,3.302,3.5244,3.2704,3.5244,23651,0
2008-05-12,3.6831,3.6831,3.1116,3.207,2329,0
2008-05-13,3.2704,3.4608,3.2704,3.302,10802,0
2008-05-14,3.2386,3.4292,3.2386,3.4292,7244,0
2008-05-15,3.6831,3.6831,3.3338,3.4925,2800,0
2008-05-16,3.4292,3.4292,3.4292,3.4292,36,0
2008-05-19,3.302,3.5244,3.207,3.5244,5054,0
2008-05-20,3.175,3.4292,3.175,3.4292,320,0
2008-05-21,3.4925,3.5559,3.4925,3.5244,4976,0
2008-05-22,3.5559,3.5559,3.1433,3.3657,1069,0
2008-05-23,3.4925,3.5559,3.3657,3.3657,1103,0
2008-05-27,3.2704,3.2704,3.0164,3.0799,5926,0
2008-05-28,3.302,3.4925,3.2704,3.2704,68498,0
2008-05-29,3.302,3.302,2.9529,3.0799,8284,0
2008-05-30,3.1116,3.5244,3.1116,3.4925,9361,0
2008-06-02,3.3657,3.842,3.302,3.4292,11076,0
2008-06-03,3.5559,3.5879,3.5244,3.5244,1057,0
2008-06-04,3.5559,3.5559,3.3657,3.3974,11026,0
2008-06-05,3.3974,3.5244,3.3974,3.4608,2258,0
2008-06-06,3.3974,3.4292,3.1433,3.302,1284,0
2008-06-09,3.3657,3.3657,3.3657,3.3657,855,0
2008-06-10,3.4292,3.4925,3.4292,3.4925,6040,0
2008-06-11,3.302,3.302,3.207,3.302,5701,0
2008-06-12,3.2704,3.4608,3.2704,3.4608,1261,0
2008-06-13,3.302,3.3657,3.2704,3.3657,1228,0
2008-06-16,3.302,3.3657,3.302,3.3657,566,0
2008-06-17,3.302,3.302,3.175,3.175,4503,0
2008-06-18,3.207,3.3974,3.175,3.3974,3323,0
2008-06-19,3.2386,3.3657,3.2386,3.3657,140,0
2008-06-20,3.3974,3.4292,3.3657,3.3657,3755,0
2008-06-23,3.4292,3.4292,3.207,3.2386,27934,0
2008-06-24,3.2386,3.4925,3.1116,3.4292,1859,0
2008-06-25,3.2386,3.6195,3.1116,3.5879,2939,0
2008-06-26,3.3974,3.5559,3.1433,3.3657,915,0
2008-06-27,3.1433,3.5559,3.1433,3.1433,2651,0
2008-06-30,3.1116,3.207,2.9846,3.207,2865,0
2008-07-01,3.207,3.207,2.8257,3.048,2558,0
2008-07-02,2.8575,2.8575,2.7623,2.794,5134,0
2008-07-03,2.794,2.794,2.794,2.794,2519,0
2008-07-07,2.6988,2.7305,2.5719,2.7305,45495,0
2008-07-08,2.7305,2.7305,2.6353,2.6988,2323,0
2008-07-09,2.6988,3.175,2.6988,2.7623,6896,0
2008-07-10,2.6671,2.6671,2.6353,2.6353,290,0
2008-07-11,2.794,2.8893,2.7305,2.7305,3761,0
2008-07-14,2.7305,2.7623,2.6671,2.6671,4530,0
2008-07-15,2.6353,2.6353,2.6037,2.6037,7564,0
2008-07-16,2.6037,2.6037,2.4766,2.5719,7543,0
2008-07-17,2.5084,2.54,2.5084,2.5084,8189,0
2008-07-18,2.54,2.54,2.5084,2.5084,1768,0
2008-07-21,2.5084,2.6353,2.5084,2.5719,11630,0
2008-07-22,2.5084,2.6037,2.5084,2.54,7085,0
2008-07-23,2.6353,2.6353,2.4766,2.4766,11539,0
2008-07-24,2.5084,2.54,2.3497,2.3814,26581,0
2008-07-25,2.4131,2.4766,2.3814,2.3814,15917,0
2008-07-28,2.3814,2.3814,2.3178,2.3497,7845,0
2008-07-29,2.286,2.54,2.286,2.5084,14904,0
2008-07-30,2.3497,2.4766,2.286,2.286,5983,0
2008-07-31,2.286,2.3814,2.286,2.286,9775,0
2008-08-01,2.3497,2.3497,2.286,2.286,5234,0
2008-08-04,2.4766,3.2704,2.3178,2.3178,11985,0
2008-08-05,2.9529,2.9529,2.4448,2.4448,805,0
2008-08-06,2.2226,3.048,2.2226,2.9529,10742,0
2008-08-07,2.9846,3.048,2.6671,2.6671,6503,0
2008-08-08,2.794,2.794,2.6037,2.6037,7052,0
2008-08-11,2.8257,2.8257,2.6353,2.6353,4846,0
2008-08-12,2.7623,2.8257,2.6353,2.6671,12191,0
2008-08-13,2.794,2.8257,2.6037,2.6671,5259,0
2008-08-14,2.6353,2.6353,2.6353,2.6353,314,0
2008-08-15,2.5719,2.6353,2.5719,2.6353,4410,0
2008-08-18,2.54,2.5719,2.2226,2.5084,3150,0
2008-08-19,2.6037,2.6037,2.4766,2.4766,3150,0
2008-08-20,2.4131,2.4131,2.3497,2.3497,1791,0
2008-08-21,2.4131,2.4131,2.1273,2.1591,9408,0
2008-08-22,2.0002,2.4131,1.9368,2.0957,8942,0
2008-08-25,2.0002,2.064,1.9368,1.9368,4190,0
2008-08-26,2.064,2.064,1.9368,2.0321,10187,0
2008-08-27,2.0321,2.1591,1.9368,2.0002,6989,0
2008-08-28,1.9368,2.0957,1.9368,1.9684,6202,0
2008-08-29,2.4448,2.5719,2.0321,2.1273,5644,0
2008-09-02,2.1273,2.4131,2.1273,2.2543,5354,0
2008-09-03,2.3178,2.4448,2.3178,2.3497,54002,0
2008-09-04,2.3178,2.3178,2.3178,2.3178,7942,0
2008-09-05,2.064,2.1591,2.064,2.1591,4127,0
2008-09-08,2.0321,2.0957,2.0002,2.0321,7942,0
2008-09-09,2.1273,2.1591,2.0002,2.0002,26173,0
2008-09-10,1.9368,2.0002,1.8733,1.9368,7270,0
2008-09-11,1.9368,2.0002,1.9368,2.0002,3115,0
2008-09-12,2.0321,2.0321,1.9684,2.0002,28364,0
2008-09-15,1.8733,1.8733,1.8733,1.8733,63337,0
2008-09-16,2.0002,2.0321,1.9684,1.9684,2205,0
2008-09-17,2.0321,2.0321,1.7781,1.8733,5701,0
2008-09-18,1.8733,2.0002,1.8733,1.8733,846,0
2008-09-19,1.8733,2.0002,1.8733,2.0002,8372,0
2008-09-22,1.9368,1.9368,1.9051,1.9051,1322,0
2008-09-23,1.9051,1.9051,1.8733,1.8733,4094,0
2008-09-24,1.7781,2.0002,1.7781,1.9051,2644,0
2008-09-25,1.9368,1.9684,1.9368,1.9368,5339,0
2008-09-26,1.7781,1.8415,1.7781,1.8099,2915,0
2008-09-29,1.8733,2.1907,0.03176,1.5876,13480,0
2008-09-30,1.6193,1.6193,1.3971,1.5558,13999,0
2008-10-01,1.3019,1.3019,1.3019,1.3019,7873,0
2008-10-02,1.5558,1.6193,1.3652,1.6193,21449,0
2008-10-03,1.8733,1.8733,1.6827,1.6827,1322,0
2008-10-06,1.6827,1.6827,1.6827,1.6827,3039,0
2008-10-07,1.5558,1.8415,1.5558,1.5558,18591,0
2008-10-08,1.3971,1.5241,1.3652,1.5241,2141,0
2008-10-09,1.4288,1.4288,1.2384,1.2384,20568,0
2008-10-10,1.1113,1.2384,1.0795,1.2384,3434,0
2008-10-13,1.3019,1.3019,0.9843,1.0159,38737,0
2008-10-14,1.0795,1.0795,1.0795,1.0795,4534,0
2008-10-15,0.9843,1.2384,0.9843,1.2384,441,0
2008-10-16,1.1747,1.4923,1.1747,1.1747,34270,0
2008-10-20,1.3019,1.3019,1.3019,1.3019,2205,0
2008-10-22,1.0159,1.5241,1.0159,1.4605,161570,0
2008-10-23,1.0477,1.4605,1.0477,1.3971,273982,0
2008-10-24,1.3652,1.3652,1.3652,1.3652,3275,0
2008-10-27,1.3971,1.4605,1.2384,1.4605,9770,0
2008-10-28,1.1431,1.5241,1.1431,1.4605,4889,0
2008-10-29,0.9207,2.7305,0.9207,2.7305,300082,0
2008-10-30,2.7305,3.1116,2.3178,2.3178,3620,0
2008-10-31,2.3178,2.3178,2.0321,2.0321,663,0
2008-11-03,2.5084,2.5084,2.5084,2.5084,125,0
2008-11-05,2.4766,2.4766,1.9684,1.9684,608,0
2008-11-06,2.2226,2.2226,2.0321,2.0321,1867,0
2008-11-07,1.8733,2.0957,1.8733,1.8733,441,0
2008-11-10,2.0321,2.0321,1.5558,1.5558,73,0
2008-11-11,1.6193,1.6193,1.4923,1.4923,3434,0
2008-11-12,1.4923,1.4923,1.1431,1.3334,1669,0
2008-11-14,1.1747,1.1747,1.0159,1.0159,8627,0
2008-11-17,1.0477,1.0477,1.0159,1.0159,2582,0
2008-11-18,1.0477,1.0477,0.762,0.9207,14221,0
2008-11-19,0.9526,2.0321,0.6667,0.6986,112001,0
2008-11-20,0.7302,1.0795,0.7302,1.0795,793,0
2008-11-21,0.9207,1.1113,0.47618,1.1113,22164,0
2008-11-24,0.7938,1.1113,0.7302,1.0795,14588,0
2008-11-25,1.0795,1.0795,0.7938,0.8255,2756,0
2008-11-26,0.762,1.1431,0.762,1.0795,30665,0
2008-11-28,0.8572,0.8572,0.7302,0.762,10124,0
2008-12-01,1.0795,1.0795,0.7938,0.9526,57039,0
2008-12-02,0.7302,1.2384,0.7302,1.2066,30676,0
2008-12-03,1.2066,1.2066,1.0795,1.0795,6280,0
2008-12-04,0.9526,1.0477,0.8891,0.8891,33731,0
2008-12-05,0.9207,0.9843,0.8255,0.9526,3900,0
2008-12-08,0.9526,1.0795,0.9526,1.0159,5301,0
2008-12-09,1.0159,1.0159,0.9526,0.9526,2551,0
2008-12-10,1.2384,1.2384,0.8891,0.8891,5846,0
2008-12-11,0.9207,0.9207,0.8255,0.8255,37992,0
2008-12-12,0.8255,0.8255,0.8255,0.8255,758,0
2008-12-15,0.8255,0.8891,0.762,0.762,9166,0
2008-12-16,0.762,0.9207,0.7302,0.7938,7640,0
2008-12-17,0.8255,0.9526,0.8255,0.9526,3477,0
2008-12-18,0.8891,0.8891,0.8572,0.8572,12316,0
2008-12-19,0.8572,0.9207,0.8572,0.8891,14299,0
2008-12-22,0.8572,0.8572,0.762,0.8572,7427,0
2008-12-23,0.762,0.8255,0.6667,0.7302,26047,0
2008-12-24,0.7302,0.762,0.7302,0.7302,16633,0
2008-12-26,0.7302,0.9526,0.7302,0.9526,10093,0
2008-12-29,0.6986,0.9207,0.6033,0.6351,40280,0
2008-12-30,0.6667,0.762,0.6351,0.762,63905,0
2008-12-31,0.6033,0.8572,0.6033,0.6986,56890,0
2009-01-02,0.6033,0.6986,0.6033,0.6986,36963,0
2009-01-05,0.6986,0.7302,0.6986,0.6986,2773,0
2009-01-06,0.8255,0.8572,0.8255,0.8572,1540,0
2009-01-08,0.7302,0.7302,0.7302,0.7302,62,0
2009-01-12,0.8572,0.8572,0.7302,0.762,915,0
2009-01-13,0.6986,0.762,0.5397,0.6351,6039,0
2009-01-16,0.6351,0.762,0.6351,0.762,1069,0
2009-01-20,0.762,0.8255,0.762,0.8255,473,0
2009-01-21,0.762,0.8572,0.6351,0.7938,6298,0
2009-01-22,0.7302,0.7302,0.7302,0.7302,99,0
2009-01-23,0.7302,0.7302,0.7302,0.7302,3874,0
2009-01-26,0.7302,0.7302,0.6667,0.7302,1103,0
2009-01-27,0.7302,0.7302,0.7302,0.7302,2898,0
2009-01-28,0.762,0.762,0.7302,0.762,6186,0
2009-01-29,0.7302,0.762,0.7302,0.762,566,0
2009-01-30,0.762,0.762,0.762,0.762,2991,0
2009-02-02,0.7302,0.8255,0.7302,0.7938,537,0
2009-02-03,0.7938,0.8572,0.7938,0.8572,1166,0
2009-02-04,0.8572,0.8572,0.7938,0.8572,1166,0
2009-02-05,0.7302,0.8572,0.7302,0.8572,3585,0
2009-02-06,0.8572,0.8572,0.762,0.762,4388,0
2009-02-09,0.8572,0.9526,0.8255,0.9526,3623,0
2009-02-11,0.9526,1.1113,0.9526,1.0795,6268,0
2009-02-12,1.1113,1.1431,1.0795,1.0795,2565,0
2009-02-17,1.0795,1.2066,0.9207,1.1113,3513,0
2009-02-18,1.2384,1.2384,1.1431,1.2384,4661,0
2009-02-19,1.2384,1.3019,1.2384,1.2384,3811,0
2009-02-20,1.2066,1.2066,1.1431,1.1747,2471,0
2009-02-23,1.1747,1.2384,0.9843,1.0477,7181,0
2009-02-25,0.9843,1.0795,0.9207,0.9843,1960,0
2009-02-26,0.9526,1.1747,0.9526,1.1747,1103,0
2009-03-02,0.9207,1.1747,0.8572,1.1113,6863,0
2009-03-03,0.8255,1.0477,0.8255,1.0477,62,0
2009-03-04,0.8255,1.1431,0.7938,1.1113,188,0
2009-03-05,1.0795,1.1747,0.762,0.8255,11676,0
2009-03-06,0.8255,0.8891,0.8255,0.8891,9963,0
2009-03-09,0.762,0.8891,0.7302,0.762,10834,0
2009-03-11,0.8891,0.8891,0.7938,0.7938,5820,0
2009-03-12,0.8255,0.8891,0.762,0.8572,12157,0
2009-03-13,0.7938,1.0795,0.7938,0.8891,24244,0
2009-03-17,1.1113,1.2066,0.7302,1.0795,17132,0
2009-03-18,0.9207,1.2066,0.9207,1.2066,1215,0
2009-03-20,1.0795,1.2701,1.0477,1.2701,2821,0
2009-03-23,0.9843,1.0795,0.9526,1.0795,2834,0
2009-03-24,1.0795,1.0795,1.0795,1.0795,1196,0
2009-03-25,0.9843,0.9843,0.9207,0.9207,3499,0
2009-03-26,0.9843,1.0477,0.9843,1.0477,504,0
2009-03-27,0.9843,1.0477,0.7938,1.0477,1605,0
2009-03-30,0.9843,1.1431,0.9843,1.1431,1793,0
2009-03-31,1.1113,1.2066,1.0795,1.0795,7493,0
2009-04-01,1.0795,1.2066,0.8891,1.2066,5442,0
2009-04-07,1.0795,1.1747,0.9207,0.9207,2625,0
2009-04-08,0.9207,0.9207,0.8891,0.8891,630,0
2009-04-14,1.1113,1.1113,0.9207,0.9526,537,0
2009-04-15,1.1431,1.1431,0.9843,1.1431,5937,0
2009-04-16,1.0795,1.1113,1.0795,1.1113,1041,0
2009-04-17,1.0795,1.0795,1.0795,1.0795,5592,0
2009-04-20,1.1113,1.1747,1.1113,1.1747,2331,0
2009-04-21,1.1113,1.1431,1.1113,1.1431,4005,0
2009-04-22,1.1113,1.2066,0.8891,1.2066,14550,0
2009-04-23,1.2384,1.2384,1.2384,1.2384,537,0
2009-04-24,1.0795,1.2701,1.0795,1.2701,346,0
2009-04-27,1.3019,1.3019,1.2701,1.3019,3057,0
2009-04-28,1.3019,1.3019,1.3019,1.3019,314,0
2009-04-29,1.2701,1.2701,1.0795,1.0795,1262,0
2009-04-30,1.2066,1.3019,1.2066,1.2701,1881,0
2009-05-01,1.3019,1.3019,1.2384,1.2384,8734,0
2009-05-04,1.3334,1.3334,1.3334,1.3334,1645,0
2009-05-06,1.3334,1.5558,1.3334,1.5241,6260,0
2009-05-07,1.6193,1.7146,1.2701,1.2701,2298,0
2009-05-08,1.7146,1.9368,1.7146,1.9368,1627,0
2009-05-11,1.8733,1.8733,1.8733,1.8733,685,0
2009-05-12,1.8099,1.8099,1.3652,1.7146,688,0
2009-05-13,1.3652,1.8733,1.3652,1.8733,363,0
2009-05-14,1.3652,1.8415,1.3334,1.7146,724,0
2009-05-15,1.4288,1.4923,1.2701,1.4923,7986,0
2009-05-18,1.4288,1.4605,1.4288,1.4605,944,0
2009-05-19,1.4923,1.8415,1.4923,1.8099,1199,0
2009-05-20,1.7146,1.8733,1.4923,1.8733,2747,0
2009-05-21,1.8733,1.8733,1.8415,1.8415,1277,0
2009-05-22,1.8415,1.8415,1.8415,1.8415,34,0
2009-05-26,1.7146,1.8099,1.4605,1.6193,12418,0
2009-05-27,1.5876,1.7781,1.4605,1.4605,6896,0
2009-05-28,1.4605,1.6193,1.4605,1.4605,758,0
2009-05-29,1.4605,1.7781,1.4605,1.4605,2446,0
2009-06-01,1.5241,1.5558,1.4605,1.4605,5744,0
2009-06-02,1.5876,1.6193,1.5876,1.6193,3182,0
2009-06-03,1.5558,1.5876,1.5558,1.5876,346,0
2009-06-05,1.5558,1.5558,1.5558,1.5558,285,0
2009-06-08,1.5558,1.5558,1.5558,1.5558,5039,0
2009-06-10,1.6511,1.6511,1.6511,1.6511,346,0
2009-06-12,1.6827,1.6827,1.6193,1.6511,2196,0
2009-06-15,1.5876,1.6511,1.5558,1.5558,5079,0
2009-06-16,1.5876,1.5876,1.4605,1.4605,6204,0
2009-06-17,1.5558,1.5558,1.3971,1.3971,36629,0
2009-06-18,1.3971,1.5241,1.3971,1.5241,1765,0
2009-06-24,1.3019,1.3019,1.2066,1.2066,6931,0
2009-06-25,1.2701,1.3652,1.2701,1.3652,219,0
2009-06-26,1.2701,1.3652,1.2701,1.3652,94,0
2009-06-29,1.3334,1.3334,1.2701,1.2701,7984,0
2009-06-30,1.3971,1.4923,1.3971,1.4923,1609,0
2009-07-01,1.2384,1.3334,1.2384,1.3334,4598,0
2009-07-02,1.4288,1.4288,1.1747,1.3334,17418,0
2009-07-06,0.9843,1.3334,0.9843,1.3334,5419,0
2009-07-08,1.3652,1.3652,1.2384,1.2384,441,0
2009-07-10,1.2384,1.2384,1.0477,1.0477,537,0
2009-07-13,1.0477,1.2384,1.0477,1.2384,1263,0
2009-07-14,1.2384,1.2384,1.2384,1.2384,441,0
2009-07-15,1.2384,1.2384,1.2384,1.2384,8130,0
2009-07-16,1.2384,1.2384,1.1431,1.1747,6314,0
2009-07-17,1.2066,1.2066,1.2066,1.2066,1261,0
2009-07-20,1.1747,1.2066,1.1747,1.2066,3828,0
2009-07-21,1.2066,1.2384,1.2066,1.2066,4585,0
2009-07-22,1.1747,1.1747,1.0477,1.0795,51781,0
2009-07-23,1.3019,1.3019,1.0795,1.0795,10469,0
2009-07-24,1.2384,1.2384,1.1431,1.1431,45750,0
2009-07-27,1.1431,1.3019,1.1431,1.1747,38659,0
2009-07-28,1.1113,1.2066,1.1113,1.1747,5670,0
2009-07-29,1.1747,1.2384,1.1747,1.2384,24883,0
2009-07-30,1.1747,1.4923,1.1747,1.2384,12926,0
2009-07-31,1.2384,1.2384,1.2384,1.2384,0,0
2009-08-03,1.2701,1.4605,1.2701,1.2701,12280,0
2009-08-04,1.3971,1.4923,1.3019,1.3652,3508,0
2009-08-05,1.3652,1.5241,1.3652,1.4923,11140,0
2009-08-06,1.5241,1.5558,1.4923,1.5558,34065,0
2009-08-07,1.5241,1.5241,1.4605,1.4605,24525,0
2009-08-10,1.5241,1.5558,1.5241,1.5558,35793,0
2009-08-11,1.5558,1.5558,1.3019,1.4288,22080,0
2009-08-12,1.3971,1.4288,1.2701,1.3019,7117,0
2009-08-13,1.5558,1.5558,1.2066,1.4288,5470,0
2009-08-14,1.4288,1.5558,1.1747,1.3334,26767,0
2009-08-17,1.2066,1.4923,1.2066,1.4923,5046,0
2009-08-18,1.4288,1.5558,1.4288,1.5558,35108,0
2009-08-19,1.4923,1.6193,1.3334,1.4605,5419,0
2009-08-20,1.4605,1.6193,1.4605,1.4923,2796,0
2009-08-21,1.4605,1.5876,1.4605,1.4923,8051,0
2009-08-24,1.4605,1.5241,1.4605,1.4605,2605,0
2009-08-25,1.5558,1.5876,1.4923,1.4923,3115,0
2009-08-26,1.4923,1.5876,1.4605,1.5876,15622,0
2009-08-27,1.5241,1.5558,1.4923,1.4923,1867,0
2009-08-28,1.4288,1.4923,1.4288,1.4923,2330,0
2009-08-31,1.4288,1.5558,1.4288,1.5558,1364,0
2009-09-01,1.5558,1.5558,1.5558,1.5558,500,0
2009-09-02,1.5558,1.5558,1.5558,1.5558,4705,0
2009-09-03,1.5558,1.5558,1.5241,1.5241,2015,0
2009-09-04,1.4923,1.6511,1.4923,1.5558,32394,0
2009-09-08,1.5558,1.7781,1.5558,1.7781,9747,0
2009-09-09,1.8733,1.8733,1.5876,1.6827,89734,0
2009-09-10,1.6827,1.8733,1.6827,1.6827,18171,0
2009-09-11,1.4923,1.7781,1.4923,1.7781,93602,0
2009-09-14,1.8733,1.8733,1.7781,1.8415,7336,0
2009-09-15,1.8733,1.9368,1.7781,1.7781,7233,0
2009-09-16,2.0321,2.064,1.8099,1.9368,35754,0
2009-09-17,1.9368,1.9368,1.6827,1.8733,9067,0
2009-09-18,1.8733,2.1591,1.6827,1.6827,67679,0
2009-09-21,1.8733,1.9368,1.8415,1.8415,11727,0
2009-09-22,1.8733,1.9051,1.8733,1.8733,18330,0
2009-09-23,1.8733,1.9051,1.8099,1.8099,36674,0
2009-09-24,1.8733,1.9368,1.8415,1.8733,125271,0
2009-09-25,1.8733,1.9051,1.8733,1.9051,32412,0
2009-09-28,1.9051,2.1591,1.8415,2.0321,3178,0
2009-09-29,1.8733,2.0321,1.8733,2.0002,26173,0
2009-09-30,1.9684,2.0321,1.8733,1.9051,3440,0
2009-10-01,1.8733,2.0321,1.8733,2.0321,1387,0
2009-10-02,1.8733,2.0002,1.8733,1.9051,1063,0
2009-10-05,1.8733,1.8733,1.8733,1.8733,31701,0
2009-10-06,1.8733,1.8733,1.8415,1.8415,4897,0
2009-10-07,1.8733,1.9051,1.8733,1.9051,5765,0
2009-10-08,1.9051,1.9051,1.9051,1.9051,1069,0
2009-10-09,1.9051,1.9051,1.9051,1.9051,2509,0
2009-10-12,1.9051,2.0002,1.9051,1.9051,3422,0
2009-10-13,1.9368,1.9368,1.7464,1.7781,11370,0
2009-10-14,1.7464,1.7781,1.6827,1.7146,10558,0
2009-10-15,1.6827,1.7464,1.6827,1.7464,14079,0
2009-10-16,1.8733,1.8733,1.7781,1.7781,17145,0
2009-10-19,1.7146,1.8099,1.7146,1.8099,18836,0
2009-10-21,1.8733,1.8733,1.8415,1.8415,2551,0
2009-10-22,1.9051,1.9368,1.9051,1.9051,7843,0
2009-10-23,1.8415,1.9368,1.8415,1.9051,3025,0
2009-10-26,1.9368,2.286,1.9368,2.2543,36274,0
2009-10-27,2.3178,2.6353,2.2543,2.5084,40838,0
2009-10-28,2.6988,2.6988,2.4448,2.6037,16959,0
2009-10-29,2.6037,2.8893,2.4131,2.6988,72784,0
2009-10-30,2.794,2.8257,2.7305,2.7305,7083,0
2009-11-02,2.6988,2.794,2.6353,2.7305,16817,0
2009-11-03,2.6988,2.7623,2.6988,2.7623,2887,0
2009-11-04,2.794,2.8575,2.794,2.8257,40492,0
2009-11-05,2.8257,2.9529,2.8257,2.9529,13638,0
2009-11-06,2.9212,2.9529,2.5719,2.8575,23147,0
2009-11-09,2.8257,2.8893,2.8257,2.8257,10716,0
2009-11-10,2.8257,2.9529,2.8257,2.8257,15628,0
2009-11-11,2.5719,3.0799,2.5719,2.8575,52046,0
2009-11-12,2.9212,3.0164,2.8575,2.8575,44143,0
2009-11-13,2.8893,2.9529,2.7623,2.794,40588,0
2009-11-16,2.794,2.8575,2.7305,2.7305,16370,0
2009-11-17,2.7305,2.8257,2.7305,2.8257,5134,0
2009-11-18,2.794,2.8893,2.7305,2.8575,13157,0
2009-11-19,2.8575,2.8575,2.7305,2.7305,14124,0
2009-11-20,2.8257,3.1116,2.8257,2.8575,29592,0
2009-11-23,3.0164,3.0164,2.8575,2.9212,9705,0
2009-11-24,2.9529,2.9529,2.794,2.8575,7116,0
2009-11-25,2.9212,2.9529,2.8893,2.8893,1562,0
2009-11-27,2.8575,2.9212,2.8575,2.8893,1609,0
2009-11-30,2.8893,2.8893,2.794,2.8893,27510,0
2009-12-01,2.8893,2.9212,2.8575,2.8575,18840,0
2009-12-02,2.8575,2.8893,2.8575,2.8575,9427,0
2009-12-03,2.9212,3.048,2.8575,2.8575,27751,0
2009-12-04,2.8575,2.9529,2.8575,2.8575,2676,0
2009-12-07,2.8575,3.0164,2.8575,2.9212,6776,0
2009-12-08,3.0164,3.0164,2.8575,2.8575,6667,0
2009-12-09,2.8575,2.8893,2.794,2.794,95189,0
2009-12-10,2.9212,3.1116,2.8575,3.0164,24985,0
2009-12-11,3.1116,3.1116,2.8575,2.8575,7378,0
2009-12-14,2.8575,3.0799,2.8575,2.8893,21495,0
2009-12-15,2.9529,3.1116,2.8575,2.8893,8036,0
2009-12-16,2.9212,3.1116,2.8893,3.048,2197,0
2009-12-17,3.0799,3.1116,2.9212,2.9846,1789,0
2009-12-18,2.9212,3.048,2.8575,2.8575,20121,0
2009-12-21,2.8575,3.048,2.8575,2.8893,1730,0
2009-12-22,2.9212,3.0799,2.8575,3.048,3049,0
2009-12-23,2.8893,2.9846,2.8575,2.9846,132681,0
2009-12-24,2.8893,3.0164,2.8893,3.0164,6203,0
2009-12-28,3.048,3.048,2.8575,2.8575,25244,0
2009-12-29,3.048,3.048,2.8575,2.8575,10150,0
2009-12-30,2.8893,3.1433,2.8893,3.0164,10615,0
2009-12-31,2.9529,3.175,2.8893,3.1116,10057,0
2010-01-04,3.175,3.175,3.048,3.048,5800,0
2010-01-05,3.1433,3.175,3.0164,3.0799,7762,0
2010-01-06,3.048,3.3974,3.048,3.048,28999,0
2010-01-07,3.0799,3.4608,3.0799,3.3974,4357,0
2010-01-08,3.4925,3.5879,3.3338,3.3338,19503,0
2010-01-11,3.4608,3.4925,3.2704,3.4925,6671,0
2010-01-12,3.5244,3.5244,3.3657,3.3974,5366,0
2010-01-13,3.4292,3.4292,3.1433,3.1433,13558,0
2010-01-14,3.3974,3.4292,3.0799,3.175,2883,0
2010-01-15,3.2386,3.2386,3.0799,3.1433,2298,0
2010-01-19,3.175,3.2386,3.1116,3.1116,7998,0
2010-01-20,3.207,3.3974,3.0164,3.0164,9726,0
2010-01-21,3.207,3.3974,3.0164,3.302,6864,0
2010-01-22,3.207,3.3974,3.0164,3.1433,10899,0
2010-01-25,3.048,3.1433,3.0164,3.0164,12452,0
2010-01-26,3.048,3.048,3.0164,3.048,5445,0
2010-01-27,3.048,3.1433,3.048,3.1433,285,0
2010-01-28,3.048,3.1116,3.048,3.1116,901,0
2010-01-29,3.1116,3.1116,2.9212,3.0799,35780,0
2010-02-01,3.0164,3.048,2.9212,2.9529,17990,0
2010-02-02,2.9529,3.175,2.9212,3.1433,2960,0
2010-02-03,3.175,3.175,2.9529,2.9529,1713,0
2010-02-04,2.9846,3.1433,2.9846,3.1433,944,0
2010-02-05,3.0164,3.1433,3.0164,3.1433,3308,0
2010-02-08,3.175,3.3338,3.175,3.175,6868,0
2010-02-09,3.2386,3.2704,3.0799,3.2704,1294,0
2010-02-11,3.2704,3.302,3.2704,3.2704,877,0
2010-02-12,3.2704,3.3657,3.2704,3.2704,5668,0
2010-02-16,3.5244,3.6514,3.302,3.4292,32879,0
2010-02-17,3.5244,3.5559,3.3338,3.5244,3308,0
2010-02-18,3.3974,3.5559,3.3657,3.4925,6507,0
2010-02-19,3.4925,3.7783,3.4925,3.5559,25890,0
2010-02-22,4.1276,4.1276,3.3974,3.6195,45262,0
2010-02-23,3.6195,3.7783,3.6195,3.7466,2446,0
2010-02-24,3.7466,4.1276,3.7466,4.1276,23138,0
2010-02-25,4.191,4.3499,3.9689,4.0324,15253,0
2010-02-26,4.0959,4.2863,4.0324,4.2228,9965,0
2010-03-01,4.1276,4.1276,3.5559,3.9054,18223,0
2010-03-02,3.8101,3.9689,3.5879,3.5879,892,0
2010-03-03,3.5879,4.2863,3.3657,3.5244,188060,0
2010-03-04,3.6195,3.8101,3.5244,3.5879,2764,0
2010-03-05,3.5244,3.5244,3.4292,3.4292,44831,0
2010-03-08,3.3974,3.7149,3.3974,3.6831,10616,0
2010-03-09,3.6514,3.9689,3.6514,3.9689,5732,0
2010-03-10,3.7466,3.9371,3.4292,3.5559,16694,0
2010-03-11,3.6514,4.1276,3.6514,4.0324,21105,0
2010-03-12,4.0959,4.2863,3.9054,4.2546,48635,0
2010-03-15,4.191,4.2863,4.0642,4.1276,20331,0
2010-03-16,4.0324,4.1595,4.0006,4.0324,9101,0
2010-03-17,4.0642,4.1276,3.9689,3.9689,27678,0
2010-03-18,4.0006,4.0642,3.8101,3.8101,31775,0
2010-03-19,3.842,4.0959,3.7783,3.9054,31784,0
2010-03-22,3.842,4.0959,3.7466,3.7466,5291,0
2010-03-23,3.7466,4.1276,3.7466,3.8737,2582,0
2010-03-24,3.8101,4.1276,3.7466,3.7466,2814,0
2010-03-25,3.7466,4.1595,3.7466,3.8101,1010,0
2010-03-26,3.7466,4.0324,3.7466,3.8737,1332,0
2010-03-29,4.3499,4.3499,3.7466,4.0006,7511,0
2010-03-30,3.9689,3.9689,3.7149,3.7466,19066,0
2010-03-31,3.7783,4.0642,3.7466,3.9689,2237,0
2010-04-01,3.7783,3.9689,3.7783,3.9689,1889,0
2010-04-05,3.8737,4.3181,3.7466,3.9371,30105,0
2010-04-06,3.9371,4.3181,3.9371,3.9689,10486,0
2010-04-07,3.9689,4.6993,3.9371,4.1276,18928,0
2010-04-08,4.0642,4.4769,4.0006,4.191,12808,0
2010-04-09,3.7783,4.2228,3.7783,4.191,30827,0
2010-04-12,4.1276,4.3181,4.1276,4.1595,3958,0
2010-04-13,4.1595,4.4134,4.1595,4.4134,7471,0
2010-04-14,4.5086,4.6355,4.4134,4.4452,4129,0
2010-04-15,4.4452,4.6039,4.191,4.191,4325,0
2010-04-16,4.1595,4.191,3.9054,4.0006,11130,0
2010-04-19,3.9371,4.3815,3.9371,3.9689,7099,0
2010-04-20,4.0006,4.2546,3.9689,4.1276,11337,0
2010-04-22,4.1276,4.1595,3.9371,4.0324,7572,0
2010-04-23,3.9371,4.2546,3.9371,4.191,5020,0
2010-04-26,4.2863,4.7311,4.2863,4.5723,23350,0
2010-04-27,4.4452,4.7311,4.4134,4.6993,10190,0
2010-04-28,4.6674,4.7626,4.3499,4.6674,10934,0
2010-04-29,4.7311,4.7311,4.6674,4.6993,17776,0
2010-04-30,4.7626,4.7626,4.6993,4.7311,11734,0
2010-05-03,4.6993,4.8897,4.6993,4.8897,7941,0
2010-05-04,4.6039,4.8897,4.6039,4.8262,7116,0
2010-05-05,4.6355,4.8579,4.6355,4.8579,2141,0
2010-05-06,4.8262,4.8579,4.8262,4.8262,3466,0
2010-05-07,4.8262,4.8262,4.5086,4.6039,5061,0
2010-05-10,4.6674,4.8262,4.6674,4.8262,3440,0
2010-05-11,4.8897,4.8897,4.7626,4.7943,5241,0
2010-05-12,4.8897,4.9215,4.7626,4.8262,9168,0
2010-05-13,4.7626,4.8262,4.7626,4.8262,3368,0
2010-05-14,4.8262,4.8897,4.8262,4.8897,5376,0
2010-05-17,4.8897,4.8897,4.7626,4.8262,8970,0
2010-05-18,4.8262,4.8262,4.7626,4.8262,1468,0
2010-05-19,4.7626,4.8262,4.7626,4.8262,851,0
2010-05-20,4.7626,4.7943,4.6039,4.7943,7717,0
2010-05-21,4.8262,4.8262,4.7311,4.7626,3944,0
2010-05-24,4.7626,4.7943,4.7626,4.7943,507,0
2010-05-25,4.7626,4.7943,4.6674,4.6674,7937,0
2010-05-26,4.6993,4.7626,4.5086,4.5404,12537,0
2010-05-27,4.6674,4.6674,4.5404,4.6355,758,0
2010-05-28,4.6355,4.6993,4.5404,4.6993,4719,0
2010-06-01,4.7626,4.7626,4.6355,4.6355,959,0
2010-06-02,4.7626,4.7626,4.5404,4.5404,1515,0
2010-06-03,4.6674,4.6674,4.5404,4.5404,2663,0
2010-06-04,4.6039,4.7311,4.5404,4.5404,4605,0
2010-06-07,4.5723,4.5723,4.4134,4.4134,19693,0
2010-06-08,4.4452,4.5086,4.4134,4.4134,804,0
2010-06-09,4.4134,4.4452,4.1276,4.1595,8756,0
2010-06-10,4.2863,4.2863,4.191,4.2863,1135,0
2010-06-11,4.2863,4.2863,4.1595,4.191,3555,0
2010-06-14,4.191,4.3499,4.1276,4.3181,26231,0
2010-06-15,4.2546,4.3181,4.1595,4.2863,1959,0
2010-06-16,4.1595,4.191,4.1276,4.1276,17911,0
2010-06-17,4.0959,4.191,4.0006,4.0959,8531,0
2010-06-18,4.1595,4.4452,4.1595,4.4452,657,0
2010-06-21,4.3499,4.4452,4.3499,4.4452,1069,0
2010-06-22,4.3815,4.4134,4.2228,4.4134,159,0
2010-06-23,4.2863,4.3499,4.191,4.2546,8720,0
2010-06-24,4.2546,4.3815,4.2228,4.3181,3811,0
2010-06-25,4.4134,4.9215,4.2863,4.2863,42621,0
2010-06-28,4.6993,4.7311,4.2546,4.2546,8424,0
2010-06-29,4.191,4.7626,4.191,4.3815,2421,0
2010-06-30,4.2228,4.4134,4.191,4.2228,3779,0
2010-07-01,4.2863,4.6039,4.2863,4.6039,637,0
2010-07-02,4.4769,4.5723,4.191,4.2228,2830,0
2010-07-06,4.2546,4.2546,4.191,4.191,2015,0
2010-07-07,4.5086,4.5086,4.3815,4.3815,125,0
2010-07-08,4.3181,4.4134,4.3181,4.3181,2051,0
2010-07-09,4.2546,4.3181,4.191,4.2228,6168,0
2010-07-12,4.5086,4.5086,4.3499,4.4452,1586,0
2010-07-13,4.4452,4.4452,4.3499,4.3499,3526,0
2010-07-14,4.4452,4.4452,4.191,4.2863,8526,0
2010-07-15,4.3815,4.4452,3.9371,3.9371,12457,0
2010-07-16,4.1595,4.2546,3.8101,3.8101,6111,0
2010-07-19,3.842,4.4452,3.8101,3.8101,9338,0
2010-07-20,3.9689,4.3815,3.7149,3.8101,18816,0
2010-07-21,4.0642,4.1595,3.7466,3.7466,5488,0
2010-07-22,3.7466,4.0642,3.7466,3.7466,970,0
2010-07-23,3.8101,3.9689,3.8101,3.8737,3380,0
2010-07-26,3.9689,4.2863,3.8101,3.8737,4880,0
2010-07-27,4.1276,4.1595,3.302,3.5879,17517,0
2010-07-28,3.5879,3.7149,3.3974,3.3974,3962,0
2010-07-29,3.3974,3.7783,3.3974,3.5879,1212,0
2010-07-30,3.5879,3.842,3.5879,3.842,1661,0
2010-08-02,4.0324,4.0642,3.842,3.842,507,0
2010-08-03,3.842,4.0642,3.842,4.0642,125,0
2010-08-04,4.0324,4.0324,3.6514,3.6514,245,0
2010-08-05,3.6831,3.842,3.6831,3.8101,772,0
2010-08-06,3.6831,3.7466,3.6514,3.7466,6489,0
2010-08-09,3.7466,3.9054,3.7466,3.9054,515,0
2010-08-10,3.8737,3.8737,3.8737,3.8737,1259,0
2010-08-11,3.6831,3.9689,3.6514,3.9689,807,0
2010-08-12,3.6831,3.9689,3.6831,3.9689,558,0
2010-08-13,3.9054,3.9054,3.9054,3.9054,168,0
2010-08-16,3.9054,4.1276,3.6514,4.1276,13334,0
2010-08-17,4.1276,4.1276,3.9689,3.9689,172,0
2010-08-18,3.842,3.9689,3.8101,3.9371,2116,0
2010-08-19,3.842,3.842,3.8101,3.8101,917,0
2010-08-20,3.8101,3.8101,3.8101,3.8101,34,0
2010-08-23,3.7783,4.0959,3.7783,4.0959,338,0
2010-08-24,3.6514,4.0642,3.6514,3.6514,3309,0
2010-08-25,3.6514,3.6831,3.6514,3.6831,513,0
2010-08-26,3.8101,3.8101,3.7466,3.7466,430,0
2010-08-27,3.6514,3.9689,3.6514,3.9371,1357,0
2010-08-30,3.8737,3.8737,3.5244,3.7466,11371,0
2010-08-31,3.7466,3.9054,3.6195,3.7466,10880,0
2010-09-01,3.842,3.842,3.5559,3.5559,10204,0
2010-09-02,3.5559,3.6514,3.5559,3.6195,2416,0
2010-09-03,3.6514,3.9371,3.6514,3.8737,1263,0
2010-09-07,3.9054,3.9054,3.7149,3.7149,2903,0
2010-09-08,3.7783,3.7783,3.5559,3.5559,2390,0
2010-09-09,3.7149,3.9054,3.7149,3.9054,2457,0
2010-09-10,3.9054,3.9054,3.8101,3.842,906,0
2010-09-13,3.8101,3.842,3.5559,3.842,7744,0
2010-09-14,3.8737,4.0006,3.8737,4.0006,4532,0
2010-09-15,3.9054,3.9054,3.8101,3.8101,8324,0
2010-09-16,3.8737,4.0324,3.8101,3.8101,3755,0
2010-09-17,3.8737,4.1276,3.842,4.1276,10526,0
2010-09-20,4.0324,4.4134,4.0324,4.4134,42527,0
2010-09-21,4.4452,4.4452,4.0324,4.0959,2468,0
2010-09-22,4.0959,4.2863,4.0959,4.2228,8307,0
2010-09-23,4.2863,4.2863,4.1276,4.1276,7745,0
2010-09-24,4.1276,4.5723,4.1276,4.4452,11568,0
2010-09-27,4.5086,4.6039,4.4452,4.4452,9990,0
2010-09-28,4.5404,4.6674,4.4452,4.5086,5110,0
2010-09-29,4.4134,4.5086,4.2228,4.3815,2571,0
2010-09-30,4.5404,4.5404,4.3815,4.3815,142,0
2010-10-01,4.5086,4.5086,4.3815,4.3815,591,0
2010-10-04,4.4452,4.5723,4.2863,4.5723,12184,0
2010-10-05,4.5404,4.5404,4.4452,4.4452,2747,0
2010-10-06,4.4452,4.5086,4.4452,4.4452,718,0
2010-10-07,4.4452,4.4452,4.4452,4.4452,1064,0
2010-10-08,4.5086,4.5086,4.4452,4.4452,346,0
2010-10-11,4.4452,4.5723,4.4452,4.5086,1387,0
2010-10-12,4.4769,4.6355,4.4452,4.6355,11610,0
2010-10-13,4.6039,4.8897,4.6039,4.6674,18696,0
2010-10-14,4.5723,4.8897,4.5086,4.5086,5668,0
2010-10-15,4.2863,4.5404,4.1595,4.191,4573,0
2010-10-18,4.2228,4.4134,4.2228,4.2863,1145,0
2010-10-19,4.4452,4.4452,4.3181,4.3499,814,0
2010-10-20,4.6039,4.6039,4.2863,4.3815,1570,0
2010-10-21,4.3499,4.3499,4.2228,4.2228,428,0
2010-10-22,4.4452,4.6355,4.2546,4.2863,2885,0
2010-10-25,4.2228,4.8262,4.2228,4.7943,724,0
2010-10-26,4.5723,4.7626,4.3181,4.7626,3080,0
2010-10-27,4.6674,4.6674,4.4452,4.4452,828,0
2010-10-28,4.4452,4.4769,4.4452,4.4769,299,0
2010-10-29,4.4769,4.5723,4.4134,4.5723,4227,0
2010-11-01,4.5086,4.5723,4.1276,4.3815,20267,0
2010-11-02,4.2546,4.5086,4.1276,4.5086,1918,0
2010-11-03,4.4452,4.5086,4.2546,4.2546,2421,0
2010-11-04,4.3181,4.3499,4.1276,4.2228,6447,0
2010-11-05,4.2546,4.4134,4.2546,4.3815,2465,0
2010-11-08,4.5723,4.5723,4.3815,4.3815,883,0
2010-11-09,4.2863,4.5404,4.2863,4.4452,2955,0
2010-11-10,4.5404,4.6674,4.5404,4.5404,3726,0
2010-11-11,4.4134,4.4452,4.191,4.3181,987,0
2010-11-15,4.6355,4.6355,4.3815,4.3815,3088,0
2010-11-16,4.5723,4.5723,4.3181,4.5723,777,0
2010-11-17,4.7311,4.8579,4.6674,4.6993,7753,0
2010-11-18,4.6039,4.7626,4.4769,4.5086,5268,0
2010-11-19,4.4452,4.5404,4.4452,4.4452,346,0
2010-11-22,4.4452,4.4452,4.2863,4.4452,1898,0
2010-11-23,4.4452,4.4452,4.2863,4.3499,1755,0
2010-11-24,4.6355,4.6355,4.4452,4.4452,2287,0
2010-11-26,4.3815,4.6039,4.3499,4.4769,3086,0
2010-11-29,4.4134,4.4452,4.2863,4.3181,1611,0
2010-11-30,4.4134,4.4134,4.191,4.3499,1505,0
2010-12-01,4.3499,4.4134,4.3499,4.3499,2030,0
2010-12-02,4.3499,4.3499,4.2863,4.3181,4473,0
2010-12-03,4.3181,4.4769,4.3181,4.4452,3422,0
2010-12-06,4.5404,4.5404,4.4452,4.4452,1509,0
2010-12-07,4.5404,4.8579,4.5404,4.8579,13264,0
2010-12-08,4.8897,4.8897,4.6993,4.6993,2827,0
2010-12-09,4.6674,4.7311,4.6674,4.7311,4840,0
2010-12-10,4.7311,4.8262,4.7311,4.7943,3872,0
2010-12-13,4.7943,4.7943,4.6355,4.6355,2709,0
2010-12-14,4.7311,4.7311,4.4134,4.4452,8404,0
2010-12-15,4.6355,4.8262,4.6355,4.8262,2185,0
2010-12-16,4.6039,4.7311,4.6039,4.6993,1825,0
2010-12-17,4.7626,4.985,4.7626,4.953,1848,0
2010-12-20,5.0483,5.4294,5.0483,5.239,32240,0
2010-12-21,5.239,5.4612,5.2072,5.3976,11800,0
2010-12-22,5.3976,5.4612,5.3658,5.4612,13256,0
2010-12-23,5.5246,5.5246,5.3976,5.4612,13473,0
2010-12-27,5.5564,5.5564,5.3976,5.5564,4370,0
2010-12-28,5.493,5.5246,5.3976,5.4294,13771,0
2010-12-29,5.5246,5.5246,5.3976,5.4294,9172,0
2010-12-30,5.3976,5.5246,5.3343,5.3976,12609,0
2010-12-31,5.3976,5.4612,5.3343,5.4612,4880,0
2011-01-03,5.4612,5.493,5.3976,5.493,6815,0
2011-01-04,5.5564,5.8422,5.5564,5.7787,16370,0
2011-01-05,5.8422,5.8739,5.6518,5.8739,24177,0
2011-01-06,5.8739,5.9373,5.7152,5.9373,2373,0
2011-01-07,5.8739,5.9055,5.7152,5.7787,4095,0
2011-01-10,5.8422,6.0009,5.7787,5.7787,15640,0
2011-01-11,5.9055,6.0009,5.8103,6.0009,28208,0
2011-01-12,6.1595,6.1595,5.3976,5.8103,24050,0
2011-01-13,5.9373,6.0328,5.9373,5.9691,7038,0
2011-01-14,6.0328,6.1279,5.9373,5.9691,10931,0
2011-01-18,5.7152,6.0645,5.5564,5.5883,17185,0
2011-01-19,5.7152,5.9373,5.7152,5.7787,3730,0
2011-01-20,5.7787,5.8422,5.5883,5.7152,6959,0
2011-01-21,5.7787,5.9691,5.747,5.747,1196,0
2011-01-24,5.7152,6.0009,5.7152,5.8739,605,0
2011-01-25,5.9373,6.0009,5.9373,5.9373,727,0
2011-01-26,5.9691,6.0328,5.7787,5.8422,5719,0
2011-01-27,6.0009,6.0645,5.9055,6.0009,15438,0
2011-01-28,6.0009,6.0009,5.9055,5.9691,241,0
2011-01-31,5.7787,6.0328,5.7787,5.9055,866,0
2011-02-01,6.0328,6.0328,5.9055,5.9373,5588,0
2011-02-02,5.8739,5.9373,5.7787,5.9055,2132,0
2011-02-03,5.8103,5.9373,5.7787,5.8103,3933,0
2011-02-04,5.7787,5.8739,5.747,5.8103,10500,0
2011-02-07,5.9373,5.9373,5.8739,5.9055,1103,0
2011-02-08,5.747,5.7787,5.747,5.747,4385,0
2011-02-09,5.8103,5.9055,5.7152,5.7152,3742,0
2011-02-10,5.7152,6.0328,5.7152,6.0328,4311,0
2011-02-11,5.8739,5.8739,5.7152,5.8422,3214,0
2011-02-14,5.8103,5.9055,5.7152,5.7152,380,0
2011-02-15,5.7152,5.8422,5.7152,5.747,1505,0
2011-02-16,5.7787,5.7787,5.239,5.3343,22686,0
2011-02-17,5.4294,5.9055,5.3025,5.4612,663,0
2011-02-18,5.4612,5.6198,5.3025,5.6198,514,0
2011-02-22,5.4612,5.493,5.3658,5.4294,1053,0
2011-02-23,5.4294,5.4294,5.2072,5.239,10923,0
2011-02-24,5.239,5.239,5.1754,5.2072,8449,0
2011-02-25,5.1754,5.3025,5.1436,5.1436,11980,0
2011-02-28,5.1436,5.3343,5.1436,5.3343,1420,0
2011-03-01,5.3658,5.3658,5.3343,5.3343,587,0
2011-03-02,5.239,5.5246,5.2072,5.493,4149,0
2011-03-03,5.493,5.7152,5.1754,5.3976,4813,0
2011-03-04,5.5564,5.5564,5.3658,5.4294,2991,0
2011-03-07,5.4612,5.6834,5.3976,5.3976,2237,0
2011-03-08,5.3658,5.4612,5.3658,5.4612,1479,0
2011-03-09,5.4294,5.7152,5.4294,5.7152,7999,0
2011-03-10,5.6518,5.7152,5.6518,5.7152,1732,0
2011-03-11,5.6834,5.6834,5.6198,5.6834,758,0
2011-03-14,5.493,5.5564,5.3976,5.5564,1467,0
2011-03-15,5.3658,5.7152,5.3025,5.6198,1933,0
2011-03-16,5.4612,5.8739,5.1436,5.4612,5730,0
2011-03-17,5.6834,5.6834,5.3658,5.3976,1580,0
2011-03-18,5.3976,5.3976,5.239,5.3658,578,0
2011-03-21,5.2072,5.4294,5.1754,5.3343,1356,0
2011-03-22,5.1436,5.2706,5.1436,5.2706,1385,0
2011-03-23,5.3025,5.3025,5.1436,5.1436,5083,0
2011-03-24,5.1436,5.2072,5.1436,5.2072,395,0
2011-03-25,5.239,5.239,4.9215,5.0801,31260,0
2011-03-28,5.0801,5.239,5.0801,5.0801,22091,0
2011-03-29,5.0801,5.1436,5.0483,5.1436,22892,0
2011-03-30,5.2072,5.239,5.2072,5.239,1580,0
2011-03-31,5.2072,5.3343,5.1116,5.2072,4524,0
2011-04-01,5.1116,5.2072,5.0801,5.0801,17950,0
2011-04-04,5.2072,5.3658,5.0801,5.3343,26394,0
2011-04-05,5.239,5.3343,5.1436,5.1436,1135,0
2011-04-06,5.239,5.3658,5.0801,5.0801,6750,0
2011-04-07,5.1116,5.1116,4.7626,4.7943,26536,0
2011-04-08,4.7943,5.0801,4.7943,4.985,676,0
2011-04-11,5.0801,5.0801,4.8579,4.953,14818,0
2011-04-12,4.8262,4.8262,4.6993,4.6993,5514,0
2011-04-13,4.7626,4.7626,4.6993,4.6993,12295,0
2011-04-14,4.6993,4.7626,4.6993,4.6993,12944,0
2011-04-15,4.8262,4.8579,4.6993,4.8579,883,0
2011-04-18,4.8579,4.985,4.8262,4.8262,2554,0
2011-04-19,4.9215,4.9215,4.7626,4.8579,1991,0
2011-04-20,4.8897,4.8897,4.6993,4.7626,10882,0
2011-04-21,4.8262,4.8262,4.7626,4.7626,944,0
2011-04-25,4.8579,4.8579,4.7626,4.7626,11335,0
2011-04-26,4.8262,5.0167,4.7626,4.7626,724,0
2011-04-27,4.8262,4.8262,4.6993,4.6993,6532,0
2011-04-28,4.7311,4.7626,4.4769,4.5723,8559,0
2011-04-29,4.5723,4.6993,4.3815,4.5086,24051,0
2011-05-02,4.5086,4.5086,4.1595,4.3499,13851,0
2011-05-03,4.3815,4.5723,4.3499,4.3815,7941,0
2011-05-04,4.4452,4.6039,4.3815,4.4134,2005,0
2011-05-05,4.4452,4.4452,4.3815,4.3815,2958,0
2011-05-06,4.3815,4.4452,4.3181,4.4452,5376,0
2011-05-09,4.4134,4.4769,4.4134,4.4452,3528,0
2011-05-10,4.4452,4.5086,4.4452,4.4452,4691,0
2011-05-11,4.5723,4.5723,4.4769,4.4769,188,0
2011-05-12,4.4769,4.4769,4.3499,4.4452,2954,0
2011-05-13,4.4452,4.6993,4.4452,4.6039,5077,0
2011-05-16,4.5404,4.5404,4.3499,4.3499,7050,0
2011-05-17,4.3499,4.6039,4.3499,4.5723,3003,0
2011-05-18,4.5086,4.7626,4.5086,4.7311,3854,0
2011-05-19,4.6993,4.6993,4.4452,4.4452,8097,0
2011-05-20,4.4452,4.5404,4.4452,4.5404,2231,0
2011-05-23,4.5086,4.5086,4.4452,4.5086,1823,0
2011-05-24,4.4769,4.5404,4.4452,4.4769,608,0
2011-05-25,4.4769,4.6355,4.4452,4.6355,1145,0
2011-05-26,4.5404,4.5404,4.4452,4.4769,788,0
2011-05-27,4.4452,4.5086,4.4452,4.4452,285,0
2011-05-31,4.4452,4.6039,4.4452,4.5086,6094,0
2011-06-01,4.4452,4.4452,4.4452,4.4452,125,0
2011-06-02,4.5086,4.5086,4.4452,4.4769,579,0
2011-06-03,4.4452,4.4452,4.4452,4.4452,1450,0
2011-06-06,4.4452,4.4452,4.3815,4.4452,5933,0
2011-06-07,4.4452,4.4452,4.2863,4.2863,7951,0
2011-06-08,4.3815,4.3815,3.8101,3.9054,12618,0
2011-06-09,4.0006,4.1276,3.9689,4.0959,1098,0
2011-06-10,4.1276,4.191,3.9689,4.191,9411,0
2011-06-13,4.0959,4.1595,3.9689,4.0642,11716,0
2011-06-14,4.0959,4.0959,3.842,3.9689,5822,0
2011-06-15,3.9689,3.9689,3.9689,3.9689,4511,0
2011-06-16,3.9689,4.0006,3.8101,3.8101,13832,0
2011-06-17,3.8737,3.9689,3.8101,3.9689,2097,0
2011-06-21,4.0324,4.0959,4.0324,4.0959,818,0
2011-06-22,4.0642,4.0642,4.0642,4.0642,34,0
2011-06-23,4.1276,4.1276,3.9371,3.9689,2778,0
2011-06-24,4.0642,4.1276,4.0324,4.1276,8701,0
2011-06-27,4.1276,4.8262,4.1276,4.6039,28737,0
2011-06-28,4.4769,4.8262,4.2863,4.5404,10787,0
2011-06-29,4.6674,5.3343,4.6674,4.8262,10980,0
2011-06-30,4.9215,5.3658,4.4769,5.3658,3805,0
2011-07-01,5.0801,5.0801,4.5086,4.6039,9408,0
2011-07-06,4.6355,4.6674,4.5404,4.5723,22083,0
2011-07-07,4.6039,4.6039,4.5723,4.6039,14430,0
2011-07-08,4.5723,4.6355,4.5723,4.5723,14024,0
2011-07-11,4.5723,4.6039,4.5723,4.6039,3466,0
2011-07-12,4.5723,4.6039,4.5723,4.6039,1669,0
2011-07-14,4.6039,4.6039,4.5723,4.5723,1103,0
2011-07-15,4.5723,4.6039,4.5723,4.6039,436,0
2011-07-18,4.5723,4.6039,4.5723,4.6039,6318,0
2011-07-19,4.5723,4.5723,4.5086,4.5723,4807,0
2011-07-20,4.5723,4.7311,4.5723,4.5723,10450,0
2011-07-21,4.7626,4.9215,4.6039,4.9215,513,0
2011-07-22,4.8579,4.8579,4.5723,4.7311,2687,0
2011-07-25,4.6993,4.7311,4.6674,4.6674,1858,0
2011-07-26,4.6674,4.7311,4.6674,4.6993,1261,0
2011-07-27,4.6674,4.7626,4.0324,4.5086,16196,0
2011-07-28,4.4452,4.4769,4.4452,4.4452,314,0
2011-07-29,4.4769,4.4769,4.4452,4.4769,1069,0
2011-08-01,4.5404,4.5404,4.4452,4.4452,8457,0
2011-08-02,4.4769,4.4769,4.4769,4.4769,34,0
2011-08-03,4.5723,4.6039,4.5723,4.6039,252,0
2011-08-04,4.6039,4.6674,4.4452,4.4452,8609,0
2011-08-05,4.4452,4.6355,4.4134,4.6039,12024,0
2011-08-08,4.4452,4.4452,4.2863,4.3499,20763,0
2011-08-09,4.4452,4.4452,4.1276,4.2863,7023,0
2011-08-10,4.2863,4.2863,4.2863,4.2863,11811,0
2011-08-11,4.2546,4.4452,4.2546,4.2863,2126,0
2011-08-15,4.2863,4.2863,4.2863,4.2863,219,0
2011-08-16,4.1276,4.2863,4.1276,4.2863,709,0
2011-08-17,4.1595,4.1595,4.1276,4.1276,2552,0
2011-08-18,4.1276,4.2863,4.0642,4.0642,10899,0
2011-08-19,4.0642,4.191,4.0642,4.1276,1579,0
2011-08-22,4.0959,4.1276,4.0642,4.1276,12550,0
2011-08-23,4.0642,4.1276,4.0642,4.1276,1345,0
2011-08-24,4.0642,4.0642,4.0642,4.0642,30032,0
2011-08-25,4.0642,4.1276,4.0642,4.0642,3954,0
2011-08-26,4.1276,4.1276,4.0642,4.1276,883,0
2011-08-29,4.0642,4.1276,4.0642,4.0642,3054,0
2011-08-30,4.1276,4.1595,4.0642,4.0642,7023,0
2011-08-31,4.1276,4.1276,4.0642,4.0642,7326,0
2011-09-01,4.1276,4.1595,4.0642,4.0642,10061,0
2011-09-02,4.191,4.2228,4.0324,4.2228,680,0
2011-09-06,4.2546,4.4452,4.1276,4.4452,966,0
2011-09-07,4.4452,4.5086,4.3181,4.4769,2616,0
2011-09-08,4.3181,4.4769,4.2863,4.4134,1889,0
2011-09-09,4.3815,4.5086,4.1276,4.4134,2015,0
2011-09-12,4.4134,4.4134,4.2863,4.3815,2571,0
2011-09-13,4.3499,4.4134,4.2863,4.4134,9341,0
2011-09-14,4.4452,4.4452,4.2863,4.2863,8473,0
2011-09-15,4.3815,4.5086,4.3499,4.4769,3244,0
2011-09-16,4.4134,4.4452,4.2863,4.2863,1639,0
2011-09-19,4.2863,4.4134,4.2863,4.4134,441,0
2011-09-20,4.4134,4.4134,4.3499,4.3499,285,0
2011-09-21,4.3815,4.3815,4.2863,4.3499,7465,0
2011-09-22,4.2863,4.3181,4.1595,4.3181,11498,0
2011-09-23,4.2228,4.2863,4.2228,4.2863,188,0
2011-09-26,4.2228,4.2228,4.1276,4.1276,5859,0
2011-09-27,4.191,4.191,4.191,4.191,6047,0
2011-09-28,4.191,4.2863,4.191,4.2863,21563,0
2011-09-29,4.2546,4.3181,4.191,4.3181,125,0
2011-09-30,4.2863,4.3181,4.191,4.3181,14633,0
2011-10-03,4.191,4.191,4.191,4.191,10615,0
2011-10-04,4.0324,4.3181,3.9689,4.1595,3275,0
2011-10-05,4.1595,4.1595,4.1595,4.1595,522,0
2011-10-06,3.9689,4.1276,3.8737,3.8737,2407,0
2011-10-07,3.8737,4.0959,3.842,3.8737,12916,0
2011-10-10,3.8737,3.8737,3.7783,3.8101,22585,0
2011-10-11,3.9689,4.0642,3.8737,3.8737,883,0
2011-10-12,4.0324,4.0959,3.7783,3.9689,2652,0
2011-10-17,3.7783,4.0006,3.7783,3.7783,3255,0
2011-10-18,3.7783,3.9054,3.7783,3.8101,818,0
2011-10-19,3.7783,3.7783,3.7783,3.7783,208,0
2011-10-20,3.8737,3.8737,3.4925,3.6195,15624,0
2011-10-21,3.6831,3.6831,3.6831,3.6831,877,0
2011-10-24,3.4925,3.5244,3.4925,3.5244,6047,0
2011-10-25,3.4608,3.6195,3.4292,3.4292,2960,0
2011-10-26,3.4292,3.4608,3.4292,3.4608,1512,0
2011-10-27,3.6514,3.6514,3.4925,3.6514,2141,0
2011-10-28,3.6514,4.0959,3.6514,4.0642,5106,0
2011-10-31,3.7783,3.8101,3.7783,3.8101,473,0
2011-11-01,3.8101,3.9689,3.8101,3.9689,692,0
2011-11-02,3.8101,3.8101,3.7783,3.8101,4074,0
2011-11-03,3.842,3.842,3.7783,3.842,6118,0
2011-11-04,3.8101,3.842,3.7783,3.7783,473,0
2011-11-07,3.8737,3.8737,3.6195,3.6195,3402,0
2011-11-08,3.6514,3.7783,3.6514,3.6514,2672,0
2011-11-09,3.6195,3.7783,3.6195,3.7783,62,0
2011-11-14,3.6514,3.7149,3.5559,3.5879,3811,0
2011-11-15,3.7149,3.7149,3.6514,3.6514,3797,0
2011-11-16,3.6831,3.7149,3.5879,3.5879,3067,0
2011-11-17,3.5244,3.7149,3.5244,3.5244,3326,0
2011-11-18,3.5244,3.7149,3.5244,3.5559,2111,0
2011-11-21,3.5244,3.6195,3.5244,3.5244,285,0
2011-11-22,3.5244,3.7149,3.5244,3.7149,6326,0
2011-11-25,3.5559,3.5559,3.4925,3.5559,18666,0
2011-11-28,3.5244,3.7149,3.5244,3.7149,4173,0
2011-11-29,3.7149,3.7149,3.5879,3.6831,610,0
2011-11-30,3.5559,3.6831,3.5559,3.6831,545,0
2011-12-01,3.5879,3.5879,3.5244,3.5244,3511,0
2011-12-02,3.5244,3.5244,3.5244,3.5244,4660,0
2011-12-05,3.5244,3.6195,3.5244,3.6195,703,0
2011-12-06,3.5559,3.5879,3.3338,3.5244,24659,0
2011-12-07,3.3657,3.4925,3.3657,3.3657,455,0
2011-12-08,3.3657,3.6831,3.3338,3.3657,9814,0
2011-12-09,3.3657,3.3657,3.3338,3.3657,6882,0
2011-12-12,3.3657,3.6514,3.3338,3.6514,2332,0
2011-12-13,3.5559,3.7149,3.4608,3.5879,5373,0
2011-12-14,3.7466,3.7466,3.3338,3.3338,16686,0
2011-12-15,3.3974,4.0006,3.175,3.6514,39553,0
2011-12-16,3.4925,3.4925,3.4292,3.4292,5097,0
2011-12-19,3.4608,3.5879,3.3974,3.5879,11036,0
2011-12-20,3.4925,3.6195,3.4292,3.4925,2079,0
2011-12-21,3.4925,3.7149,3.3974,3.7149,1402,0
2011-12-22,3.6195,3.6195,3.4608,3.4608,691,0
2011-12-23,3.4925,3.5559,3.3974,3.5559,2339,0
2011-12-27,3.5879,3.6514,3.4925,3.6514,2616,0
2011-12-28,3.6514,3.6514,3.5559,3.5559,188,0
2011-12-29,3.5879,3.5879,3.4925,3.5244,818,0
2011-12-30,3.5559,3.6514,3.5559,3.6514,2656,0
2012-01-03,3.7149,3.7466,3.5559,3.7466,2468,0
2012-01-04,3.6831,3.7783,3.6514,3.7783,1384,0
2012-01-05,3.7783,3.7783,3.6514,3.7783,6424,0
2012-01-06,3.8101,3.8101,3.7783,3.7783,1047,0
2012-01-09,3.8101,3.8101,3.7783,3.7783,3902,0
2012-01-10,3.842,3.842,3.7783,3.8101,6119,0
2012-01-11,3.7783,3.8101,3.7783,3.7783,125,0
2012-01-12,3.842,3.9689,3.8101,3.8101,10707,0
2012-01-13,3.842,3.842,3.8101,3.8101,9259,0
2012-01-17,4.0006,4.0006,3.842,4.0006,62,0
2012-01-19,3.9689,3.9689,3.9689,3.9689,630,0
2012-01-20,3.9371,3.9689,3.8101,3.8101,2492,0
2012-01-24,3.8101,3.8101,3.8101,3.8101,4020,0
2012-01-25,3.842,3.9371,3.842,3.9054,285,0
2012-01-26,3.842,3.8737,3.8101,3.8737,2285,0
2012-01-27,3.8101,3.842,3.8101,3.8101,2267,0
2012-01-30,3.8737,3.8737,3.842,3.8737,726,0
2012-01-31,3.8101,3.8101,3.8101,3.8101,34,0
2012-02-01,3.9371,3.9689,3.8101,3.8101,6289,0
2012-02-02,3.8737,3.9689,3.842,3.842,4317,0
2012-02-03,3.842,3.842,3.8101,3.8101,2331,0
2012-02-06,3.8101,3.9371,3.8101,3.9371,3559,0
2012-02-07,3.9371,3.9371,3.842,3.9054,487,0
2012-02-08,3.9054,3.9054,3.8101,3.9054,2424,0
2012-02-09,3.842,3.9054,3.842,3.9054,3693,0
2012-02-10,3.9371,3.9689,3.8737,3.8737,5557,0
2012-02-13,3.9371,4.0006,3.9371,4.0006,4496,0
2012-02-14,3.9689,4.0006,3.9689,4.0006,1842,0
2012-02-15,4.0006,4.1276,4.0006,4.1276,4661,0
2012-02-16,4.1276,4.1276,4.0959,4.0959,1827,0
2012-02-17,4.1276,4.1276,3.9371,4.0006,9176,0
2012-02-21,4.0959,4.1276,4.0006,4.0324,2362,0
2012-02-22,3.9689,3.9689,3.9689,3.9689,1069,0
2012-02-23,3.9371,4.3499,3.9054,3.9054,5481,0
2012-02-24,3.9371,4.1276,3.9054,4.1276,6156,0
2012-02-27,4.0642,4.4134,3.9371,4.3815,5188,0
2012-02-28,4.3499,4.3815,4.2546,4.3815,3354,0
2012-02-29,4.1276,4.2863,4.1276,4.1276,1365,0
2012-03-01,4.2863,4.2863,4.2546,4.2546,1820,0
2012-03-02,4.191,4.191,4.191,4.191,188,0
2012-03-05,4.1276,4.1595,4.1276,4.1276,11901,0
2012-03-06,4.1276,4.191,4.1276,4.191,496,0
2012-03-07,4.1276,4.1595,4.0642,4.1276,2015,0
2012-03-08,4.191,4.2546,4.1276,4.191,3736,0
2012-03-09,4.3499,4.4452,4.191,4.4452,5236,0
2012-03-12,4.4452,4.4769,4.4452,4.4452,2699,0
2012-03-13,4.3499,4.3499,4.3499,4.3499,2457,0
2012-03-14,4.5723,4.7626,4.4769,4.7311,15281,0
2012-03-15,4.7626,4.953,4.6355,4.7626,4807,0
2012-03-16,5.0167,5.0167,4.6039,4.8262,2168,0
2012-03-19,4.8262,4.9215,4.5086,4.7626,12050,0
2012-03-20,4.6039,4.6674,4.6039,4.6355,1216,0
2012-03-21,4.985,4.985,4.7626,4.953,4390,0
2012-03-22,4.9215,5.1754,4.9215,5.0167,5487,0
2012-03-23,5.0483,5.1436,5.0483,5.0801,2432,0
2012-03-26,5.0801,5.1436,4.9215,4.9215,198,0
2012-03-27,4.7626,5.1754,4.7626,4.9215,7893,0
2012-03-28,5.0483,5.1116,4.7943,5.0483,2812,0
2012-03-29,4.7626,5.0483,4.7626,4.8262,969,0
2012-03-30,4.7626,4.9215,4.7626,4.8262,5243,0
2012-04-02,4.8579,5.0801,4.7626,5.0801,7131,0
2012-04-03,5.1754,5.239,4.7626,4.7626,3367,0
2012-04-04,4.7943,4.8579,4.7626,4.7626,579,0
2012-04-05,4.7943,4.8897,4.7943,4.8897,293,0
2012-04-09,4.7626,4.9215,4.7626,4.9215,923,0
2012-04-10,4.7626,5.1436,4.7626,5.1436,6142,0
2012-04-11,5.1116,5.1436,5.0483,5.0483,3263,0
2012-04-12,5.0167,5.1754,4.985,4.985,7473,0
2012-04-13,5.1116,5.1116,4.9215,4.985,5892,0
2012-04-16,5.1116,5.1116,4.7626,4.8262,1945,0
2012-04-17,4.8262,4.9215,4.8262,4.8579,188,0
2012-04-18,4.7943,4.7943,4.7311,4.7626,72557,0
2012-04-19,4.7311,4.7626,4.6039,4.6355,6312,0
2012-04-20,4.6993,4.6993,4.6355,4.6355,2205,0
2012-04-23,4.7943,4.8579,4.6355,4.6355,3730,0
2012-04-24,4.6993,4.7626,4.6674,4.6674,2676,0
2012-04-25,4.7626,4.7626,4.5404,4.6039,34685,0
2012-04-26,4.6674,4.7626,4.6674,4.7626,8574,0
2012-04-27,4.7626,4.7626,4.2863,4.5086,39536,0
2012-04-30,4.4452,4.509,4.3181,4.4134,11584,0
2012-05-01,4.4134,4.4452,4.2863,4.4134,8282,0
2012-05-02,4.4134,4.4134,4.2863,4.4134,16434,0
2012-05-03,4.4134,4.4134,4.3815,4.4134,346,0
2012-05-04,4.4134,4.5086,4.3815,4.4769,1639,0
2012-05-07,4.4134,4.6355,4.2863,4.3181,7667,0
2012-05-08,4.7626,4.7626,4.3499,4.4769,8881,0
2012-05-09,4.5404,4.5404,4.4769,4.5404,1304,0
2012-05-10,4.5404,4.5723,4.5404,4.5723,771,0
2012-05-11,4.5723,4.6993,4.4769,4.6039,3771,0
2012-05-14,4.5086,4.6355,4.4769,4.4769,4038,0
2012-05-15,4.5404,4.7311,4.5404,4.6993,3998,0
2012-05-16,4.6674,4.6674,4.4452,4.4452,9070,0
2012-05-17,4.2863,4.3181,4.0324,4.2546,18857,0
2012-05-18,4.2546,4.4452,4.1595,4.1595,18484,0
2012-05-21,4.3815,4.4134,4.191,4.3499,3526,0
2012-05-22,4.191,4.3181,4.1595,4.3181,2533,0
2012-05-23,4.191,4.191,4.191,4.191,159,0
2012-05-24,4.2546,4.2546,4.191,4.191,1183,0
2012-05-25,4.2228,4.3815,4.191,4.2228,7493,0
2012-05-30,4.2863,4.2863,4.2228,4.2546,753,0
2012-05-31,4.2863,4.3815,4.191,4.3181,12197,0
2012-06-01,4.2863,4.2863,4.2863,4.2863,94,0
2012-06-04,4.3815,4.3815,4.2228,4.2228,10307,0
2012-06-05,4.2228,4.2863,4.191,4.191,3877,0
2012-06-06,4.2228,4.2546,4.191,4.191,4190,0
2012-06-07,4.2228,4.2546,4.0324,4.1276,14258,0
2012-06-08,4.0642,4.2546,4.0324,4.1276,4168,0
2012-06-11,4.0642,4.2546,3.9689,4.0324,772,0
2012-06-12,4.2228,4.2228,4.0324,4.0324,13937,0
2012-06-13,4.0006,4.0006,4.0006,4.0006,679,0
2012-06-14,4.1276,4.2228,4.0324,4.191,630,0
2012-06-15,4.2228,4.2228,3.9689,4.191,2819,0
2012-06-18,4.191,4.191,4.0006,4.1276,94,0
2012-06-19,4.1276,4.1276,3.8737,3.8737,15904,0
2012-06-20,3.9689,3.9689,3.7466,3.7466,14443,0
2012-06-21,3.7466,3.7466,3.7149,3.7149,1069,0
2012-06-22,3.7149,3.8101,3.7149,3.7783,6041,0
2012-06-25,3.7466,3.8101,3.6831,3.7783,13375,0
2012-06-26,3.7783,3.8101,3.7783,3.8101,188,0
2012-06-27,3.8101,3.8101,3.6831,3.6831,8462,0
2012-06-28,3.6831,3.7466,3.6195,3.6195,48070,0
2012-06-29,3.7466,3.9371,3.6195,3.9371,231300,0
2012-07-02,4.0959,4.0959,3.9371,3.9371,1212,0
2012-07-03,3.9054,4.1276,3.9054,4.1276,1251,0
2012-07-05,4.0006,4.2228,3.9689,4.191,10675,0
2012-07-06,4.0642,4.1595,4.0006,4.0006,11291,0
2012-07-09,4.0006,4.2228,4.0006,4.0959,3294,0
2012-07-10,4.0642,4.3181,4.0642,4.2863,16083,0
2012-07-11,4.3815,4.5404,4.3815,4.4134,6385,0
2012-07-12,4.4134,4.4134,4.4134,4.4134,410,0
2012-07-16,4.4769,4.5404,4.4769,4.5404,1322,0
2012-07-17,4.6674,4.7311,4.6615,4.7311,504,0
2012-07-18,4.6039,4.6993,4.4769,4.5723,18929,0
2012-07-19,4.5723,4.7311,4.4769,4.6993,13654,0
2012-07-20,4.6993,4.7626,4.6993,4.7311,5766,0
2012-07-23,4.6993,4.7311,4.4452,4.6993,8577,0
2012-07-24,4.6039,4.8897,4.6039,4.7626,6015,0
2012-07-25,4.8579,4.8579,4.6993,4.8579,5385,0
2012-07-26,4.7943,4.7943,4.6993,4.7311,314,0
2012-07-27,4.7311,4.7626,4.6993,4.7626,692,0
2012-07-30,4.7626,4.7943,4.6993,4.7626,3472,0
2012-07-31,4.9215,5.2072,4.7626,5.2072,16240,0
2012-08-01,5.239,5.3976,5.0801,5.3976,9616,0
2012-08-02,5.3658,5.4342,5.3658,5.4294,7436,0
2012-08-03,5.3976,5.3976,5.0801,5.3343,11117,0
2012-08-06,5.3976,5.8103,5.239,5.6518,52051,0
2012-08-07,5.8739,5.9373,5.7152,5.9373,25244,0
2012-08-08,5.7152,5.8103,5.5246,5.7945,11789,0
2012-08-09,5.6834,5.7787,5.0801,5.747,13627,0
2012-08-10,5.7787,5.7787,5.5246,5.5564,18906,0
2012-08-13,5.6198,5.7787,5.5246,5.7787,29580,0
2012-08-14,5.747,5.8422,5.747,5.7787,22011,0
2012-08-15,5.7152,6.0009,5.7152,5.874,8144,0
2012-08-16,6.0009,6.1279,5.8422,6.0328,31298,0
2012-08-17,6.0328,6.5082,6.0328,6.5082,81913,0
2012-08-20,6.6034,6.6998,6.4133,6.6355,52173,0
2012-08-21,6.6675,6.6675,6.1913,6.2546,31853,0
2012-08-22,6.3183,6.3503,5.994,6.0962,18988,0
2012-08-23,6.2546,6.2865,5.7152,5.8739,18327,0
2012-08-24,5.9373,6.1913,5.6198,5.747,17204,0
2012-08-27,5.7152,6.1581,5.1436,5.493,24539,0
2012-08-28,5.6831,5.6831,5.4294,5.5883,12508,0
2012-08-29,5.5883,5.7787,5.5883,5.6834,8790,0
2012-08-30,5.6518,5.7787,5.6518,5.7787,6728,0
2012-08-31,5.8739,5.9373,5.8422,5.8422,6700,0
2012-09-04,5.9373,5.9691,5.1754,5.3343,44994,0
2012-09-05,5.3976,5.5883,5.3347,5.493,11286,0
2012-09-06,5.5883,5.6834,5.5564,5.6198,3679,0
2012-09-07,5.6518,5.6518,5.4294,5.4294,9549,0
2012-09-10,5.493,5.493,5.2706,5.4612,10163,0
2012-09-11,5.3973,5.7311,5.2392,5.6834,3839,0
2012-09-12,5.7787,6.0328,5.5884,5.8103,9510,0
2012-09-13,5.8739,6.0009,5.8739,5.8739,2694,0
2012-09-14,5.8739,5.9691,5.8739,5.8739,6467,0
2012-09-17,5.6198,5.9373,5.493,5.747,18708,0
2012-09-18,5.747,5.8422,5.4294,5.8422,12098,0
2012-09-19,5.747,5.8103,5.7152,5.7152,5517,0
2012-09-20,5.7152,5.747,5.5564,5.6834,6132,0
2012-09-21,5.7152,5.8422,5.493,5.8422,16119,0
2012-09-24,5.8103,6.0645,5.8103,5.9373,13506,0
2012-09-25,6.0009,6.0962,5.7152,5.7152,16699,0
2012-09-26,5.747,6.1913,5.7152,6.0645,5249,0
2012-09-27,6.1913,6.3183,5.9055,6.0009,13631,0
2012-09-28,6.0645,6.0645,5.5883,5.8103,3948,0
2012-10-01,5.7152,5.8739,5.7152,5.747,5876,0
2012-10-02,5.8739,6.0962,5.8739,5.9373,4249,0
2012-10-03,5.8739,6.0328,5.8739,5.9373,6215,0
2012-10-04,6.0328,6.0962,5.9691,6.0962,13126,0
2012-10-05,6.1279,6.3183,6.0328,6.3183,6756,0
2012-10-08,6.3183,6.5724,6.0962,6.2228,26894,0
2012-10-09,6.0962,6.2228,6.0645,6.1595,3553,0
2012-10-10,6.2865,6.3815,6.1913,6.2546,6870,0
2012-10-11,6.3815,6.3815,6.2074,6.2228,4977,0
2012-10-12,6.1595,6.2865,6.0328,6.0328,5796,0
2012-10-15,6.1913,6.3815,6.0962,6.2865,12364,0
2012-10-16,6.2865,6.5724,6.2546,6.5082,9701,0
2012-10-17,6.567,6.567,6.3503,6.3503,5394,0
2012-10-18,6.3503,6.4133,6.2546,6.4133,13415,0
2012-10-19,6.4453,6.6034,6.2865,6.2865,26578,0
2012-10-22,6.3183,6.3183,6.0328,6.3183,17118,0
2012-10-23,6.1595,6.3183,6.0328,6.2228,3979,0
2012-10-24,6.2228,6.5403,6.2228,6.2865,8836,0
2012-10-25,6.2228,6.6034,6.2228,6.2865,12499,0
2012-10-26,6.2546,6.3503,6.2546,6.3503,6503,0
2012-10-31,6.3503,6.3503,6.0645,6.2865,5690,0
2012-11-01,6.2865,6.6034,6.2228,6.2865,9873,0
2012-11-02,6.2546,6.3815,6.2546,6.3503,2277,0
2012-11-05,6.4453,6.5082,6.3503,6.3815,16332,0
2012-11-06,6.3503,6.5082,6.3503,6.4133,2266,0
2012-11-07,6.2865,6.4133,6.1913,6.2228,7001,0
2012-11-08,6.2865,6.2865,6.2228,6.2228,8474,0
2012-11-09,6.2865,6.5082,6.0328,6.2228,17478,0
2012-11-12,6.1913,6.4133,6.1913,6.3183,11688,0
2012-11-13,6.2546,6.3503,6.1595,6.1595,11653,0
2012-11-14,6.1913,6.1982,6.0328,6.0645,12932,0
2012-11-15,6.1913,6.2865,5.7152,5.747,35546,0
2012-11-16,5.7152,5.9691,5.5564,5.5883,17481,0
2012-11-19,5.8422,6.0328,5.7156,5.9055,14345,0
2012-11-20,6.0328,6.0328,5.874,5.9055,6280,0
2012-11-21,6.0328,6.3183,5.8739,5.9055,8101,0
2012-11-23,6.1595,6.3503,6.0645,6.3183,2727,0
2012-11-26,6.3503,6.3503,5.8739,5.9691,6097,0
2012-11-27,6.0962,6.0962,5.8739,5.9691,3322,0
2012-11-28,5.9694,6.0009,5.8739,5.874,5728,0
2012-11-29,5.9373,6.1595,5.9373,5.9691,1026,0
2012-11-30,5.8739,6.1913,5.8739,5.8739,18919,0
2012-12-03,5.8739,5.9373,5.8739,5.9055,8435,0
2012-12-04,5.9055,6.0328,5.9055,6.0328,974,0
2012-12-05,5.9691,5.9691,5.8739,5.8739,4967,0
2012-12-06,5.8739,5.9055,5.8739,5.9055,10355,0
2012-12-07,5.9055,5.9055,5.7787,5.8739,8986,0
2012-12-10,5.7787,5.8739,5.5883,5.6834,16723,0
2012-12-11,5.6834,5.8485,5.6518,5.747,5084,0
2012-12-12,5.8739,5.8739,5.6834,5.6834,6577,0
2012-12-13,5.6834,5.747,5.6834,5.6834,3947,0
2012-12-14,5.6834,5.747,5.6834,5.7152,11317,0
2012-12-17,5.8739,5.8739,5.6834,5.6834,4870,0
2012-12-18,5.6834,5.7152,5.6834,5.6834,753,0
2012-12-19,5.6834,5.8103,5.6834,5.7152,6667,0
2012-12-20,5.7152,5.8739,5.6834,5.747,4255,0
2012-12-21,5.8739,5.8739,5.7152,5.7152,16234,0
2012-12-24,5.7152,5.8422,5.6518,5.8422,4930,0
2012-12-26,5.7787,5.8739,5.7787,5.8739,8208,0
2012-12-27,5.8739,5.9373,5.7152,5.9373,16814,0
2012-12-28,5.9373,6.0328,5.7787,5.9373,3440,0
2012-12-31,6.0328,6.0328,5.7787,5.9055,7784,0
2013-01-02,5.9691,6.1913,5.937,6.1913,6269,0
2013-01-03,6.0009,6.1913,5.9373,5.9691,2847,0
2013-01-04,5.9691,6.1564,5.9691,6.0009,6310,0
2013-01-07,5.9977,6.1595,5.9977,6.0009,3164,0
2013-01-08,6.0328,6.0962,5.9691,6.0645,9879,0
2013-01-09,5.9691,6.0645,5.9691,6.0009,11921,0
2013-01-10,6.0955,6.0955,5.8422,5.9373,6679,0
2013-01-11,5.8739,5.9373,5.7152,5.7787,6772,0
2013-01-14,5.7152,6.032,5.7152,5.7152,10508,0
2013-01-15,5.7152,6.0962,5.7152,5.8739,6438,0
2013-01-16,5.8739,6.3503,5.8739,6.2865,19019,0
2013-01-17,6.3503,6.3503,6.1913,6.2865,7983,0
2013-01-18,6.0328,6.3503,6.0328,6.3503,788,0
2013-01-22,6.3503,6.5075,6.1913,6.1913,5580,0
2013-01-23,6.5082,6.5082,6.2546,6.2546,2296,0
2013-01-24,6.2228,6.7949,6.2228,6.3503,17104,0
2013-01-25,6.5082,6.827,6.4379,6.6675,36056,0
2013-01-28,6.827,6.8585,6.6998,6.827,24515,0
2013-01-29,6.827,6.9221,6.6998,6.9221,21533,0
2013-01-30,6.7949,6.9221,6.7949,6.8276,9593,0
2013-01-31,6.7311,6.7632,6.6355,6.6998,5963,0
2013-02-01,6.8585,6.985,6.3815,6.4133,45369,0
2013-02-04,6.4133,6.7311,6.4133,6.6355,6487,0
2013-02-05,6.7688,6.7688,6.4773,6.6355,9517,0
2013-02-06,6.4773,6.6984,6.4773,6.6034,14647,0
2013-02-07,6.6034,6.827,6.6034,6.7949,5944,0
2013-02-08,6.8585,6.9221,6.7311,6.7311,22190,0
2013-02-11,6.9221,6.9542,6.827,6.9221,19718,0
2013-02-12,6.9221,7.0172,6.6355,6.827,20975,0
2013-02-13,6.7311,6.8899,6.6034,6.6675,6067,0
2013-02-14,6.7632,6.827,6.5253,6.6998,7092,0
2013-02-15,6.7632,6.7949,6.6034,6.6034,3934,0
2013-02-19,6.6998,6.7949,6.5403,6.5403,1053,0
2013-02-20,6.6675,6.7632,6.5457,6.6675,5545,0
2013-02-21,6.6675,6.6675,6.3503,6.3503,10019,0
2013-02-22,6.4133,6.6998,6.1913,6.4133,4475,0
2013-02-25,6.3503,6.3503,5.2706,5.9055,52403,0
2013-02-26,5.747,5.9694,5.5564,5.9055,22480,0
2013-02-27,5.8422,6.0009,5.8422,5.9691,9736,0
2013-02-28,5.8739,5.9691,5.8739,5.8739,6295,0
2013-03-01,5.8739,6.0872,5.8739,5.9691,1327,0
2013-03-04,5.9691,6.0962,5.7152,6.0962,20778,0
2013-03-05,6.3183,6.3503,6.0359,6.2546,4423,0
2013-03-06,6.1913,6.3503,6.0645,6.0645,3697,0
2013-03-07,6.1279,6.3183,6.0645,6.0645,4139,0
2013-03-08,6.0962,6.3503,6.0962,6.1595,5066,0
2013-03-11,6.0962,6.2865,6.0645,6.1595,8325,0
2013-03-12,6.1913,6.827,6.0962,6.5403,27093,0
2013-03-13,6.4773,6.4773,6.0962,6.1279,4914,0
2013-03-14,6.0645,6.1913,6.0328,6.0645,5299,0
2013-03-15,6.1913,6.1913,6.0009,6.0009,9067,0
2013-03-18,5.6518,6.0328,5.5883,5.8739,29223,0
2013-03-19,5.9373,6.0009,5.8422,5.9373,13223,0
2013-03-20,5.874,6.0324,5.8739,5.9373,10767,0
2013-03-21,5.8103,5.9883,5.8103,5.8422,6095,0
2013-03-22,5.7787,5.9055,5.7152,5.9055,10706,0
2013-03-25,5.7152,6.0009,5.7152,5.8422,4621,0
2013-03-26,5.8103,5.9055,5.8103,5.8739,7453,0
2013-03-27,6.0328,6.2546,6.0044,6.0645,9577,0
2013-03-28,6.5724,6.5724,6.1913,6.3503,27018,0
2013-04-01,6.4133,6.5724,6.4088,6.5724,14612,0
2013-04-02,6.5717,6.827,6.5717,6.7632,16797,0
2013-04-03,6.7632,6.7949,6.6355,6.6998,7527,0
2013-04-04,6.5724,6.5724,6.4133,6.4133,1041,0
2013-04-05,6.3503,6.7921,6.3503,6.7632,11471,0
2013-04-08,6.8585,6.8585,6.7408,6.7632,2119,0
2013-04-09,6.7949,6.7949,6.5403,6.6998,6938,0
2013-04-10,6.6998,6.985,6.3815,6.8585,48523,0
2013-04-11,6.7819,6.8585,6.7819,6.8585,4057,0
2013-04-12,6.7632,6.9221,6.7632,6.7632,2181,0
2013-04-15,6.6998,6.7632,6.6998,6.7311,4707,0
2013-04-16,6.827,6.8585,6.7632,6.7632,9908,0
2013-04-17,6.8824,6.9542,6.6675,6.7311,7058,0
2013-04-18,6.6675,6.827,6.5403,6.5403,20272,0
2013-04-19,6.6034,6.6034,6.5779,6.6034,12302,0
2013-04-22,6.5724,6.7285,6.504,6.6675,842,0
2013-04-23,6.6998,6.6998,6.6854,6.6854,851,0
2013-04-24,6.7632,6.7943,6.4133,6.5403,2828,0
2013-04-25,6.5082,6.5724,6.5082,6.5724,3144,0
2013-04-26,6.5082,6.5082,6.3815,6.4773,2108,0
2013-04-29,6.6675,6.6675,6.0328,6.4453,7604,0
2013-04-30,6.3503,6.6675,6.3503,6.4773,5188,0
2013-05-01,6.3815,6.5403,6.3815,6.5403,2316,0
2013-05-02,6.3815,6.6355,6.3503,6.4453,46421,0
2013-05-03,6.5724,6.6355,6.3503,6.5082,7307,0
2013-05-06,6.4133,6.5915,6.3503,6.5082,1850,0
2013-05-07,6.5403,6.5403,6.3503,6.4453,22948,0
2013-05-08,6.6675,6.6675,6.3815,6.5082,12006,0
2013-05-09,6.5082,6.6675,6.2865,6.6675,64131,0
2013-05-10,6.6034,6.6675,6.4773,6.6034,2962,0
2013-05-13,6.4773,6.7921,6.4773,6.6355,22251,0
2013-05-14,6.6998,6.6998,6.4773,6.6355,7923,0
2013-05-15,6.6355,6.7311,6.6355,6.6675,2514,0
2013-05-16,6.6675,6.6675,6.4778,6.5082,2370,0
2013-05-17,6.5724,7.0172,6.5724,6.985,42465,0
2013-05-20,7.0807,7.1445,6.7949,6.827,16173,0
2013-05-21,6.8585,7.0172,6.7632,6.8585,3605,0
2013-05-22,6.9542,6.9542,6.7632,6.7949,4505,0
2013-05-23,6.7632,6.7632,6.6675,6.6675,2384,0
2013-05-24,6.6675,6.9542,6.6675,6.7311,3766,0
2013-05-28,6.827,7.0172,6.7311,6.827,5419,0
2013-05-29,6.8899,6.9542,6.8585,6.8585,5715,0
2013-05-30,6.9221,6.9221,6.7949,6.7949,3916,0
2013-05-31,6.7311,6.7311,6.6998,6.6998,436,0
2013-06-03,6.6675,6.7072,6.4773,6.5724,14904,0
2013-06-04,6.6355,6.6355,6.4773,6.6355,5019,0
2013-06-05,6.5724,6.6675,6.5724,6.6675,20016,0
2013-06-06,6.5403,6.6675,6.5403,6.5403,2402,0
2013-06-07,6.5403,6.6675,6.4773,6.6675,21922,0
2013-06-10,6.6675,6.6998,6.6355,6.6998,3344,0
2013-06-11,6.5082,6.6675,6.4773,6.6034,792,0
2013-06-12,6.6034,6.6675,6.6034,6.6034,1364,0
2013-06-13,6.6224,6.6525,6.5724,6.5724,7004,0
2013-06-14,6.6675,6.6675,6.4773,6.5403,2905,0
2013-06-17,6.6355,6.6355,6.5403,6.5403,1061,0
2013-06-18,6.5724,6.6675,6.5082,6.6675,6990,0
2013-06-19,6.5403,6.6355,6.4773,6.4773,5876,0
2013-06-20,6.4773,6.5561,6.4773,6.5403,405,0
2013-06-21,6.4773,6.6355,6.4773,6.6355,8920,0
2013-06-24,6.5082,6.5889,6.4773,6.5403,8537,0
2013-06-25,6.6086,6.6086,6.4773,6.5082,3686,0
2013-06-26,6.5082,6.5403,6.4453,6.4773,8067,0
2013-06-27,6.5082,6.6355,6.5082,6.6034,7367,0
2013-06-28,6.5724,6.6998,6.5724,6.6998,6582,0
2013-07-01,6.6355,6.7632,6.6034,6.6675,4558,0
2013-07-02,6.6034,6.7632,6.5724,6.7632,5533,0
2013-07-03,6.5724,6.7632,6.5403,6.7632,5937,0
2013-07-05,6.7949,6.827,6.6034,6.827,6590,0
2013-07-08,6.5403,6.6675,6.5403,6.6675,3740,0
2013-07-09,6.6355,6.6675,6.5403,6.5724,3784,0
2013-07-10,6.6675,6.6675,6.5724,6.6355,11614,0
2013-07-11,6.6355,6.985,6.5724,6.985,25938,0
2013-07-12,6.9221,6.985,6.7311,6.7311,12437,0
2013-07-15,6.8585,6.8585,6.6034,6.6998,12484,0
2013-07-16,6.6034,6.7311,6.6034,6.7311,1767,0
2013-07-17,6.6034,6.7311,6.6034,6.7311,11509,0
2013-07-18,6.9221,6.9221,6.6034,6.6034,757,0
2013-07-19,6.6675,6.6675,6.5724,6.5724,9760,0
2013-07-22,6.5724,6.6034,6.5724,6.6034,3235,0
2013-07-23,6.6355,6.6355,6.5403,6.6355,5695,0
2013-07-24,6.6355,6.7632,6.5724,6.7632,14470,0
2013-07-25,6.6998,6.7632,6.6034,6.6998,18413,0
2013-07-26,6.6355,6.7827,6.6355,6.7311,5996,0
2013-07-29,6.6034,6.6675,6.6034,6.6675,12720,0
2013-07-30,6.6034,6.6998,6.6034,6.6675,21500,0
2013-07-31,6.7311,6.9542,6.617,6.8899,17623,0
2013-08-01,6.9542,6.985,6.827,6.9542,11678,0
2013-08-02,6.9542,6.9542,6.6998,6.9542,7582,0
2013-08-05,6.9542,7.1445,6.827,7.1445,21015,0
2013-08-06,7.2074,9.493,7.2074,9.493,255055,0
2013-08-07,9.1769,9.1769,7.1758,7.906,99878,0
2013-08-08,7.7797,8.2551,7.461,8.2551,33647,0
2013-08-09,8.0017,8.2867,7.9375,8.1607,12530,0
2013-08-12,8.1607,8.6052,8.0967,8.3828,37752,0
2013-08-13,8.3828,8.6052,8.3778,8.3828,10094,0
2013-08-14,8.5098,8.5725,7.9375,8.0017,24006,0
2013-08-15,7.9375,8.3184,7.9375,8.1914,26153,0
2013-08-16,8.3184,8.4444,8.226,8.2551,9985,0
2013-08-19,8.3502,8.3502,7.9375,7.9375,16068,0
2013-08-20,7.9692,7.9692,7.6205,7.8745,21069,0
2013-08-21,7.8745,7.9692,7.6841,7.9692,17296,0
2013-08-22,7.9375,7.9692,7.6841,7.8113,15349,0
2013-08-23,7.7797,7.8429,7.533,7.8429,13247,0
2013-08-26,7.9375,7.9833,7.6841,7.9375,5089,0
2013-08-27,8.0017,8.0017,7.6205,7.7156,6041,0
2013-08-28,7.7156,8.1914,7.652,7.9692,9649,0
2013-08-29,8.0642,8.1607,7.9375,8.0017,11052,0
2013-08-30,8.1293,8.2231,8.0017,8.0017,9161,0
2013-09-03,8.2551,8.2551,8.0017,8.1607,11559,0
2013-09-04,8.3184,8.6052,8.1914,8.4444,33494,0
2013-09-05,8.5407,8.8266,8.4771,8.731,49821,0
2013-09-06,8.8266,8.8907,8.731,8.731,29684,0
2013-09-09,8.8907,9.1436,8.8266,8.9859,48937,0
2013-09-10,9.0484,9.1111,9.0484,9.0484,8668,0
2013-09-11,8.8266,8.8266,8.2551,8.637,35508,0
2013-09-12,8.6052,9.0484,8.6052,9.0167,12584,0
2013-09-13,9.0167,9.0167,8.7956,8.8266,9931,0
2013-09-16,8.8907,8.8907,8.7638,8.7956,12616,0
2013-09-17,8.8266,9.0806,8.7956,9.0167,14056,0
2013-09-18,9.1111,9.1111,8.8907,9.0806,11354,0
2013-09-19,9.1111,9.1111,8.9225,9.0484,13367,0
2013-09-20,9.1769,9.1769,8.9542,9.1769,29364,0
2013-09-23,9.2074,9.2397,8.9859,9.1111,17500,0
2013-09-24,9.2397,9.749,9.2074,9.652,112101,0
2013-09-25,9.652,9.683,8.9542,9.4306,87902,0
2013-09-26,9.3028,9.3028,9.0806,9.1436,20776,0
2013-09-27,9.1436,9.4628,9.1111,9.2716,17762,0
2013-09-30,9.334,9.588,9.2716,9.3984,33637,0
2013-10-01,9.4306,10,9.4306,9.969,39180,0
2013-10-02,9.905,9.905,9.588,9.749,156089,0
2013-10-03,9.78,9.843,9.4306,9.716,18605,0
2013-10-04,9.716,9.843,9.526,9.558,27494,0
2013-10-07,9.558,9.716,9.493,9.558,29258,0
2013-10-08,9.652,9.812,9.3662,9.3662,22584,0
2013-10-09,9.526,9.812,9.3662,9.3984,14835,0
2013-10-10,9.3984,9.749,9.334,9.3984,18896,0
2013-10-11,9.4628,9.526,8.9859,9.2716,33479,0
2013-10-14,9.0806,9.716,9.0806,9.3028,30834,0
2013-10-15,9.588,9.716,9.2397,9.334,20253,0
2013-10-16,9.3028,9.526,8.9225,9.3662,44472,0
2013-10-17,9.4306,9.4306,8.9542,9.3662,33510,0
2013-10-18,9.334,9.588,9.334,9.4628,15465,0
2013-10-21,9.493,9.716,9.3662,9.526,19089,0
2013-10-22,9.558,9.716,9.334,9.334,21733,0
2013-10-23,9.3984,9.4306,9.1436,9.2074,18612,0
2013-10-24,9.0806,9.4628,9.0806,9.4306,18991,0
2013-10-25,9.493,9.493,9.2074,9.2074,6772,0
2013-10-28,8.9542,9.2716,8.9542,9.0484,10615,0
2013-10-29,9.0167,9.2716,8.4444,8.7001,33984,0
2013-10-30,8.7001,8.8593,8.5725,8.8593,10959,0
2013-10-31,8.731,9.334,8.4143,9.2397,48934,0
2013-11-01,9.3028,9.3662,9.0484,9.3662,42424,0
2013-11-04,9.493,9.493,9.2716,9.334,11117,0
2013-11-05,9.493,9.526,9.3662,9.493,27683,0
2013-11-06,9.493,9.716,9.493,9.62,58849,0
2013-11-07,9.588,9.588,9.2397,9.588,36881,0
2013-11-08,9.526,9.578,9.2397,9.3662,22379,0
2013-11-11,9.3662,9.3662,9.1769,9.2397,39812,0
2013-11-12,9.2074,9.2397,8.7001,8.8266,22013,0
2013-11-13,9.0167,9.1769,8.731,9.0167,17103,0
2013-11-14,9.2074,9.3662,8.8907,9.1769,16732,0
2013-11-15,9.2716,9.3662,8.7646,9.1769,12214,0
2013-11-18,9.3028,9.334,9.1769,9.2397,16534,0
2013-11-19,9.2397,9.2397,8.8593,8.8593,12880,0
2013-11-20,8.8593,9.1769,8.8593,8.9542,5511,0
2013-11-21,8.9542,9.0806,8.8593,8.8593,14234,0
2013-11-22,8.8907,8.9859,8.8593,8.8593,11307,0
2013-11-25,9.0167,9.0167,8.731,8.7956,26472,0
2013-11-26,8.731,8.7956,8.731,8.7638,4629,0
2013-11-27,8.7001,8.7001,8.3184,8.5407,25858,0
2013-11-29,8.6692,8.6692,8.2551,8.3184,18659,0
2013-12-02,8.2551,8.3184,7.9375,8.1914,49119,0
2013-12-03,8.2551,8.8593,8.0335,8.637,86014,0
2013-12-04,8.637,8.8266,8.5098,8.7638,34014,0
2013-12-05,8.7638,8.7638,8.4444,8.6052,19211,0
2013-12-06,8.6692,9.0806,8.5725,8.9542,106706,0
2013-12-09,9.0167,9.0167,8.7638,8.9542,22457,0
2013-12-10,8.7638,9.0167,8.731,8.8907,21763,0
2013-12-11,8.9859,9.0484,8.4143,8.8593,25216,0
2013-12-12,8.6692,9.3028,8.6692,8.9859,26017,0
2013-12-13,9.0484,9.0484,8.5098,8.8593,34989,0
2013-12-16,8.8266,9.2074,8.6692,9.0167,19308,0
2013-12-17,8.8907,9.1436,8.731,9.1111,16883,0
2013-12-18,9.0484,9.2716,8.8907,9.1436,14870,0
2013-12-19,9.0484,9.1769,9.0167,9.0806,6676,0
2013-12-20,9.0806,9.2397,8.9225,9.2397,14234,0
2013-12-23,9.4306,10.159,9.2716,9.812,72468,0
2013-12-24,9.812,9.812,9.683,9.78,5171,0
2013-12-26,9.683,9.812,9.3662,9.526,17762,0
2013-12-27,9.588,9.78,9.526,9.78,25187,0
2013-12-30,9.683,9.812,9.558,9.812,21256,0
2013-12-31,9.812,10,9.62,9.969,59997,0
2014-01-02,10.032,10.032,9.4306,10,54983,0
2014-01-03,10,10,9.558,9.969,42576,0
2014-01-06,10,10.288,9.812,10.128,86827,0
2014-01-07,10.159,10.159,9.969,10.097,18708,0
2014-01-08,10.159,10.159,9.873,9.905,14174,0
2014-01-09,9.905,9.905,9.588,9.62,15401,0
2014-01-10,9.599,9.843,9.599,9.812,21511,0
2014-01-13,9.683,10,9.683,9.812,25387,0
2014-01-14,9.905,9.969,9.812,9.873,11874,0
2014-01-15,9.843,10.319,9.78,10.159,103811,0
2014-01-16,10.224,10.89,10.097,10.669,210859,0
2014-01-17,10.669,10.669,10.382,10.445,139492,0
2014-01-21,10.574,10.858,10.256,10.51,115900,0
2014-01-22,10.574,10.574,9.526,9.812,95582,0
2014-01-23,9.905,9.905,9.4306,9.683,68879,0
2014-01-24,9.62,9.62,8.8266,8.9225,61701,0
2014-01-27,8.8593,8.9225,8.731,8.7956,55430,0
2014-01-28,8.8266,9.2716,8.8266,9.1111,32221,0
2014-01-29,9.0806,9.558,8.8907,9.4628,33867,0
2014-01-30,9.558,9.62,9.334,9.4628,12559,0
2014-01-31,9.334,9.4306,9.0484,9.1769,21195,0
2014-02-03,9.2397,9.2397,8.731,8.7956,27453,0
2014-02-04,8.7956,8.9542,8.7638,8.8907,24962,0
2014-02-05,8.8593,8.8593,8.731,8.731,16264,0
2014-02-06,8.7956,8.9542,8.731,8.9225,9090,0
2014-02-07,8.9225,9.4628,8.8593,9.334,46642,0
2014-02-10,9.1769,9.2862,8.9225,9.1111,14353,0
2014-02-11,9.1436,9.334,8.9542,9.1111,15577,0
2014-02-12,9.0806,9.0806,8.9542,8.9542,10642,0
2014-02-13,8.9542,9.0484,8.8907,9.0484,9239,0
2014-02-14,9.0806,9.2397,8.9542,9.0806,8348,0
2014-02-18,9.0484,9.1111,8.8907,9.1111,15105,0
2014-02-19,9.1436,9.2074,8.9859,9.1769,11368,0
2014-02-20,9.2074,9.3984,9.2074,9.3662,9013,0
2014-02-21,9.3028,9.749,9.2074,9.4628,17841,0
2014-02-24,9.4628,9.683,9.0806,9.683,8900,0
2014-02-25,9.526,9.683,9.2716,9.683,14548,0
2014-02-26,9.588,9.824,9.4628,9.652,5162,0
2014-02-27,9.526,9.588,9.526,9.588,3675,0
2014-02-28,9.526,9.588,9.3028,9.588,10416,0
2014-03-03,9.4306,9.588,9.1436,9.2397,21896,0
2014-03-04,9.3028,9.4306,9.0484,9.3028,11055,0
2014-03-05,9.493,9.493,9.1769,9.2716,4900,0
2014-03-06,9.2716,9.3984,9.1436,9.1769,11349,0
2014-03-07,9.0484,9.1769,9.0484,9.1769,3833,0
2014-03-10,9.0484,9.2026,9.0167,9.0484,11501,0
2014-03-11,9.0484,9.1436,8.8593,8.8907,12135,0
2014-03-12,8.7956,8.9542,8.7956,8.9542,6926,0
2014-03-13,8.9225,9.0484,8.7638,9.0484,6143,0
2014-03-14,9.0484,9.1436,8.8593,9.1436,3987,0
2014-03-17,9.0806,9.2074,8.8907,9.1111,14370,0
2014-03-18,9.0167,9.1282,8.8907,9.1111,6036,0
2014-03-19,9.1111,9.1111,9.0484,9.0806,2457,0
2014-03-20,9.0691,9.0939,8.9859,9.0484,7753,0
2014-03-21,8.9542,9.1111,8.9225,9.1111,16782,0
2014-03-24,8.9225,9.1111,8.731,8.9859,11603,0
2014-03-25,8.9859,9.4628,8.9225,8.9225,6810,0
2014-03-26,8.8907,8.9542,8.731,8.7638,17196,0
2014-03-27,8.731,8.9542,8.731,8.7638,6668,0
2014-03-28,8.9225,9.1102,8.8266,8.9859,3355,0
2014-03-31,9.0806,9.2074,8.7001,9.1436,25680,0
2014-04-01,9.1111,9.2074,8.9542,8.9542,22472,0
2014-04-02,9.0167,9.1111,9.0167,9.1111,7342,0
2014-04-03,9.0167,9.0484,8.9225,8.9542,10613,0
2014-04-04,9.0167,9.0167,8.637,8.6692,32207,0
2014-04-07,8.5407,8.731,8.0967,8.6052,30864,0
2014-04-08,8.3502,8.3828,8.2551,8.2551,33277,0
2014-04-09,8.3502,8.7001,8.3184,8.5098,25423,0
2014-04-10,8.5407,8.5407,8.1345,8.3184,20400,0
2014-04-11,8.2551,8.4444,8.1293,8.4444,9715,0
2014-04-14,8.4771,8.5098,8.1293,8.2551,7943,0
2014-04-15,8.4143,8.4143,8.2231,8.2551,20150,0
2014-04-16,8.4771,8.731,8.1293,8.2867,9964,0
2014-04-17,8.3828,8.5407,8.1607,8.3502,11860,0
2014-04-21,8.4771,8.8593,8.2551,8.6692,6711,0
2014-04-22,8.6692,9.0167,8.6692,9.0167,7905,0
2014-04-23,9.1111,9.1111,8.6692,8.9225,8469,0
2014-04-24,9.0484,9.0484,8.7001,8.731,1505,0
2014-04-25,8.6692,8.6692,8.3828,8.6052,10073,0
2014-04-28,8.6052,8.6692,8.4771,8.5725,4736,0
2014-04-29,8.5098,8.7956,8.5098,8.7956,1876,0
2014-04-30,8.5725,8.8266,8.5725,8.7638,7923,0
2014-05-01,8.637,8.7638,8.5725,8.7001,6757,0
2014-05-02,8.637,8.8584,8.5098,8.5407,21680,0
2014-05-05,8.6052,8.7001,8.4771,8.5725,22647,0
2014-05-06,8.6052,8.8266,8.5098,8.5725,15055,0
2014-05-07,8.4771,8.5098,8.2867,8.4143,20657,0
2014-05-08,8.4143,8.4143,8.2231,8.2551,25302,0
2014-05-09,8.1607,8.5407,7.9692,8.2551,42954,0
2014-05-12,8.2551,8.5725,8.0642,8.5725,12660,0
2014-05-13,8.637,8.8266,8.5725,8.7956,6063,0
2014-05-14,8.9225,8.9225,8.4771,8.6052,14600,0
2014-05-15,8.6052,8.7001,8.2551,8.5098,35343,0
2014-05-16,8.4143,8.5098,8.2867,8.5098,7047,0
2014-05-19,8.637,8.731,8.2551,8.731,7317,0
2014-05-20,8.5725,8.5725,8.3502,8.5725,5684,0
2014-05-21,8.5725,8.5725,8.1293,8.2551,26208,0
2014-05-22,8.2867,8.2867,8.0335,8.0642,25302,0
2014-05-23,8.1914,8.5725,8.1607,8.4444,24127,0
2014-05-27,8.4771,8.5407,8.3828,8.5098,3408,0
2014-05-28,8.1914,8.637,8.1914,8.5725,6403,0
2014-05-29,8.5098,8.637,8.4444,8.5725,5711,0
2014-05-30,8.5407,8.6052,8.4444,8.6052,9666,0
2014-06-02,8.5725,8.7638,8.3502,8.731,9604,0
2014-06-03,8.731,8.7638,8.5725,8.637,5448,0
2014-06-04,8.5098,8.5989,8.4771,8.5407,5520,0
2014-06-05,8.5098,8.6052,8.2867,8.5725,8870,0
2014-06-06,8.5098,8.6745,8.4143,8.6052,10883,0
2014-06-09,8.4444,8.7001,8.4444,8.6052,4370,0
2014-06-10,8.7001,8.7001,8.5725,8.6692,3937,0
2014-06-11,8.6052,8.7001,8.2231,8.5725,12003,0
2014-06-12,8.6052,8.731,8.3666,8.4771,38963,0
2014-06-13,8.4143,8.6692,8.0967,8.1914,31001,0
2014-06-16,8.1293,8.4771,8.1293,8.4444,8993,0
2014-06-17,8.4444,8.637,8.4444,8.637,4939,0
2014-06-18,8.5725,8.7001,8.4444,8.637,6968,0
2014-06-19,8.5098,8.731,8.4143,8.637,3394,0
2014-06-20,8.637,8.7956,8.3828,8.5725,22899,0
2014-06-23,8.5098,8.6692,8.3828,8.6052,3099,0
2014-06-24,8.731,8.731,8.4143,8.6052,7949,0
2014-06-25,8.4718,8.6692,8.4718,8.6692,5527,0
2014-06-26,8.5407,8.731,8.5407,8.7001,3086,0
2014-06-27,8.6052,8.8907,8.4771,8.8907,11032,0
2014-06-30,8.8266,8.8266,8.637,8.7001,2451,0
2014-07-01,8.731,8.9542,8.3184,8.3184,10821,0
2014-07-02,8.3184,9.0167,8.2867,8.8907,16314,0
2014-07-03,8.4143,8.7746,8.3502,8.6692,5302,0
2014-07-07,8.6692,8.731,8.6052,8.6052,4220,0
2014-07-08,8.5725,8.6692,8.4143,8.5725,6491,0
2014-07-09,8.5098,8.8266,8.3184,8.5725,9959,0
2014-07-10,8.5725,8.7956,8.5098,8.637,6302,0
2014-07-11,8.731,8.8593,8.4444,8.5098,3433,0
2014-07-14,8.5098,8.5098,8.4444,8.4444,1341,0
2014-07-15,8.4771,8.4771,8.4143,8.4143,1960,0
2014-07-16,8.4771,8.4771,8.3184,8.3184,3561,0
2014-07-17,8.3605,8.3605,8.2551,8.2551,4571,0
2014-07-18,8.3502,8.3828,8.3184,8.3828,295,0
2014-07-21,8.3184,8.5363,8.1615,8.2231,18236,0
2014-07-22,8.2867,8.3184,8.2551,8.2867,2033,0
2014-07-23,8.3502,8.6052,8.1293,8.1302,74051,0
2014-07-24,8.1607,8.2345,7.7156,8.0967,16274,0
2014-07-25,8.1293,8.1607,8.0017,8.0017,4154,0
2014-07-28,7.8113,8.1293,7.7707,8.0642,21574,0
2014-07-29,8.0642,8.4771,7.7797,8.0642,109858,0
2014-07-30,7.9692,8.0017,7.8745,7.8745,4731,0
2014-07-31,7.8875,7.8875,7.7797,7.8113,8022,0
2014-08-01,7.8421,7.8421,7.7156,7.7797,8962,0
2014-08-04,7.6841,7.6841,7.1758,7.6841,11091,0
2014-08-05,7.6205,7.652,7.6205,7.6205,7930,0
2014-08-06,7.6841,7.6841,7.5882,7.652,6870,0
2014-08-07,7.6205,7.7156,7.6205,7.652,5211,0
2014-08-08,7.6841,7.7156,7.6841,7.6841,2911,0
2014-08-11,7.7797,7.9375,7.6205,7.906,9884,0
2014-08-12,7.9692,8.4444,7.7797,7.9375,7285,0
2014-08-13,7.906,8.3502,7.906,8.0967,11521,0
2014-08-14,8.5725,8.5725,7.652,8.2231,16805,0
2014-08-15,8.1914,8.2231,7.6205,8.0967,17900,0
2014-08-18,7.9375,8.176,7.652,8.1607,26697,0
2014-08-19,8.2551,8.2867,8.1914,8.1914,4720,0
2014-08-20,8.2231,8.3828,8.1914,8.2551,13635,0
2014-08-21,8.2551,8.2867,7.9793,8.0967,23479,0
2014-08-22,8.0967,8.1914,7.8745,7.9375,11313,0
2014-08-25,7.9375,8.0642,7.7797,7.9692,13713,0
2014-08-26,8.0335,8.3828,7.8745,8.2551,15356,0
2014-08-27,8.4109,9.334,8.3355,9.0167,47552,0
2014-08-28,9.0167,9.1769,8.3502,8.9859,29261,0
2014-08-29,8.9859,9.0531,8.8907,8.9225,3054,0
2014-09-02,8.8907,8.8907,8.3666,8.4771,21176,0
2014-09-03,8.3828,8.7956,8.3184,8.7001,41295,0
2014-09-04,8.5725,8.9542,8.5725,8.651,35361,0
2014-09-05,8.6692,8.7691,8.5725,8.6692,13130,0
2014-09-08,8.637,8.7956,8.6052,8.7638,6118,0
2014-09-09,8.731,8.7956,8.5725,8.7001,9205,0
2014-09-10,8.637,8.7638,8.6052,8.7638,12868,0
2014-09-11,8.7001,8.7865,8.6052,8.7001,12768,0
2014-09-12,8.7638,8.7638,8.637,8.731,4853,0
2014-09-15,8.731,8.731,8.6052,8.6052,1609,0
2014-09-16,8.637,8.7255,8.5725,8.5725,8925,0
2014-09-17,8.6052,8.7828,8.6052,8.637,21378,0
2014-09-18,8.637,8.8593,8.6052,8.7001,4065,0
2014-09-19,8.6692,8.9542,8.6052,8.8907,13402,0
2014-09-22,8.8907,9.1436,8.8593,9.0806,34438,0
2014-09-23,9.1111,9.2397,8.9542,9.2397,23697,0
2014-09-24,9.1111,9.1769,8.7638,8.7956,4081,0
2014-09-25,8.8266,9.2397,8.8266,9.0484,32394,0
2014-09-26,9.1111,9.334,9.0806,9.2074,45870,0
2014-09-29,9.1436,9.3028,8.7956,8.8266,16860,0
2014-09-30,8.8593,8.9524,8.5725,8.731,21051,0
2014-10-01,8.637,8.7001,8.3502,8.3502,31206,0
2014-10-02,8.2867,8.4143,8.2867,8.3828,20443,0
2014-10-03,8.4198,8.9859,8.3742,8.8266,31417,0
2014-10-06,8.8907,9.0484,8.5098,8.6052,8733,0
2014-10-07,8.6052,8.731,8.3828,8.4143,19677,0
2014-10-08,8.3828,8.6052,8.3828,8.5098,11365,0
2014-10-09,8.4143,8.5725,8.4143,8.4444,14711,0
2014-10-10,8.3828,8.5725,8.3828,8.3828,13031,0
2014-10-13,8.4444,8.7001,8.3502,8.4143,11410,0
2014-10-14,8.731,8.731,8.3184,8.3502,10517,0
2014-10-15,8.2867,8.4771,8.2231,8.2231,9166,0
2014-10-16,8.1293,8.731,8.1293,8.637,6577,0
2014-10-17,8.7001,8.731,8.5407,8.6692,10660,0
2014-10-20,8.637,8.731,8.4143,8.731,6980,0
2014-10-21,8.637,8.8228,8.3502,8.7001,15100,0
2014-10-22,8.6052,9.0978,8.2551,9.0806,43993,0
2014-10-23,8.8767,9.1578,8.4709,9.0484,30163,0
2014-10-24,9.043,9.215,8.7737,9.1893,49186,0
2014-10-27,9.1645,9.2716,9.1264,9.1378,66584,0
2014-10-28,9.0682,9.215,8.9654,8.9654,58312,0
2014-10-29,8.9225,9.2074,8.9225,9.043,26170,0
2014-10-30,9.0863,9.0939,8.7691,8.9654,19541,0
2014-10-31,9.0046,9.043,8.7691,8.852,12435,0
2014-11-03,9.1436,9.215,8.9654,8.9859,40233,0
2014-11-04,8.9542,9.1378,8.7691,8.7828,26540,0
2014-11-05,9.0551,9.1578,8.8593,8.9225,17995,0
2014-11-06,8.852,8.852,8.3134,8.4198,89701,0
2014-11-07,8.4198,8.4198,8.2302,8.243,65247,0
2014-11-10,8.2481,8.801,8.1402,8.6936,194592,0
2014-11-11,8.6052,8.6052,8.2619,8.2867,150869,0
2014-11-12,8.1219,8.4771,8.0083,8.0335,248284,0
2014-11-13,8.0967,8.2936,8.0335,8.1984,896457,0
2014-11-14,8.2551,8.6745,8.1085,8.4657,161839,0
2014-11-17,8.5725,8.5725,8.3828,8.5557,73188,0
2014-11-18,8.4771,8.6491,8.2995,8.3305,56710,0
2014-11-19,8.3631,8.6298,8.3184,8.5098,89993,0
2014-11-20,8.6174,9.2207,8.5979,9.1436,164018,0
2014-11-21,9.2265,9.2265,8.8393,8.8954,207458,0
2014-11-24,8.9085,9.0625,8.8328,8.9347,59074,0
2014-11-25,8.9347,8.9654,8.8328,8.8647,53799,0
2014-11-26,8.9085,9.1111,8.8593,9.0484,55952,0
2014-11-28,9.0484,9.0806,8.8843,9.0682,58227,0
2014-12-01,8.9542,9.0806,8.9225,9.0308,69493,0
2014-12-02,8.9477,9.0551,8.8647,8.9859,53926,0
2014-12-03,9.0484,9.0939,8.8767,9.0121,95467,0
2014-12-04,8.8954,9.0121,8.8647,8.9477,33653,0
2014-12-05,8.9347,9.0167,8.8593,9.0046,33581,0
2014-12-08,8.9599,9.0806,8.8328,8.8328,55599,0
2014-12-09,8.8328,8.9542,8.4912,8.5866,40077,0
2014-12-10,8.6122,8.7183,8.5098,8.5476,82396,0
2014-12-11,8.6174,8.9347,8.4585,8.6298,41408,0
2014-12-12,8.5407,8.6936,8.4444,8.4444,38461,0
2014-12-15,8.4391,8.8712,8.2231,8.2619,176114,0
2014-12-16,8.2551,8.3184,8.1293,8.1293,107844,0
2014-12-17,8.1293,8.5345,8.1293,8.4912,106499,0
2014-12-18,8.5018,8.5513,8.2619,8.523,114197,0
2014-12-19,8.5098,8.5725,8.3184,8.4957,499840,0
2014-12-22,8.5407,8.8202,8.5407,8.7001,63843,0
2014-12-23,8.5195,8.822,8.4143,8.6298,42432,0
2014-12-24,8.637,8.637,8.2995,8.4912,9859,0
2014-12-26,8.4074,8.8266,8.4074,8.5725,10714,0
2014-12-29,8.9542,10,8.8907,9.3662,439589,0
2014-12-30,9.3662,9.519,9.215,9.2959,265176,0
2014-12-31,9.4111,9.4374,9.2716,9.373,468654,0
2015-01-02,9.373,9.455,9.334,9.334,53778,0
2015-01-05,9.2891,9.4471,9.2521,9.3925,83257,0
2015-01-06,9.3925,9.4042,9.2397,9.334,36335,0
2015-01-07,9.3213,9.334,9.2465,9.3272,43280,0
2015-01-08,9.3428,9.3867,9.2465,9.3867,76124,0
2015-01-09,9.3535,9.3535,9.2397,9.2646,32316,0
2015-01-12,9.2465,9.2716,9.0806,9.2007,58288,0
2015-01-13,9.1893,9.2074,9.1197,9.2074,49535,0
2015-01-14,9.0167,9.2321,8.9804,9.2074,33598,0
2015-01-15,9.1054,9.195,9.0625,9.1702,29528,0
2015-01-16,9.0682,9.2017,8.9654,9.1893,30457,0
2015-01-20,9.0625,9.0863,8.9859,8.9925,57160,0
2015-01-21,8.9402,9.0739,8.9402,9.0308,23137,0
2015-01-22,9.0739,9.0863,9.043,9.0739,49782,0
2015-01-23,9.0729,9.0863,8.9859,8.9925,60222,0
2015-01-26,8.9542,9.1264,8.9477,9.0806,42247,0
2015-01-27,9.0363,9.1378,8.9542,9.0363,70224,0
2015-01-28,9.0806,9.133,8.9281,9.0682,57090,0
2015-01-29,9.0806,9.0806,8.9683,9.0682,30502,0
2015-01-30,9.0224,9.1436,9.0167,9.0625,22480,0
2015-02-02,9.1769,9.2891,9.1436,9.2007,226636,0
2015-02-03,9.2007,9.2321,9.1111,9.1436,197182,0
2015-02-04,9.1436,9.2265,9.1264,9.2074,128682,0
2015-02-05,9.2579,9.2891,9.1645,9.1769,97206,0
2015-02-06,9.1645,9.2579,9.1578,9.215,63996,0
2015-02-09,9.2397,9.4111,9.2074,9.334,99247,0
2015-02-10,9.4471,9.526,9.3925,9.4306,172419,0
2015-02-11,9.4042,9.558,9.4042,9.526,105160,0
2015-02-12,9.557,9.799,9.529,9.683,148838,0
2015-02-13,9.716,9.735,9.595,9.61,121133,0
2015-02-17,9.742,10.466,9.742,9.938,253179,0
2015-02-18,10.122,10.224,9.989,10.211,98060,0
2015-02-19,10.217,10.224,10.056,10.097,43529,0
2015-02-20,10.135,10.256,10.104,10.224,37159,0
2015-02-23,10.224,10.547,10.224,10.523,141456,0
2015-02-24,10.523,10.53,10.466,10.53,115763,0
2015-02-25,10.53,10.53,10.477,10.517,52545,0
2015-02-26,10.502,10.51,10.243,10.51,105373,0
2015-02-27,10.51,10.789,10.497,10.586,155333,0
2015-03-02,10.617,10.719,10.617,10.673,112120,0
2015-03-03,10.745,11.159,10.695,11.025,187082,0
2015-03-04,11.025,11.049,10.822,11.043,79839,0
2015-03-05,11.03,11.049,10.959,10.986,102831,0
2015-03-06,11.049,11.101,10.954,11.101,111964,0
2015-03-09,11.113,11.341,11.101,11.214,191963,0
2015-03-10,11.189,11.196,10.997,11.087,88501,0
2015-03-11,11.094,11.4,11.087,11.252,183144,0
2015-03-12,11.272,11.329,11.252,11.316,111964,0
2015-03-13,11.341,11.436,11.304,11.367,129287,0
2015-03-16,11.444,11.926,11.417,11.767,298572,0
2015-03-17,11.773,11.773,11.494,11.664,114798,0
2015-03-18,11.584,11.931,11.569,11.875,202829,0
2015-03-19,11.875,12.115,11.848,12.066,328965,0
2015-03-20,12.066,12.217,11.976,11.976,249599,0
2015-03-23,12.066,12.187,12.009,12.072,340462,0
2015-03-24,12.072,12.199,12.066,12.199,362825,0
2015-03-25,12.288,12.668,12.193,12.472,604392,0
2015-03-26,12.543,12.563,11.5,11.837,390039,0
2015-03-27,11.747,12.284,11.747,12.018,194788,0
2015-03-30,11.409,11.712,10.789,11.143,618783,0
2015-03-31,11.016,11.079,10.709,10.709,352549,0
2015-04-01,10.645,11.207,10.639,11.201,121783,0
2015-04-02,11.26,11.636,11.176,11.189,133665,0
2015-04-06,11.112,11.371,11.027,11.176,104184,0
2015-04-07,11.176,11.628,11.016,11.494,141430,0
2015-04-08,11.5,11.65,11.415,11.513,54175,0
2015-04-09,11.467,11.565,11.357,11.454,54162,0
2015-04-10,11.454,11.521,11.331,11.48,42448,0
2015-04-13,11.48,11.48,11.112,11.233,70538,0
2015-04-14,11.189,11.305,11.158,11.292,66679,0
2015-04-15,11.3,11.305,11.207,11.305,40859,0
2015-04-16,11.305,11.339,11.067,11.169,104742,0
2015-04-17,11.169,11.176,11.079,11.143,29175,0
2015-04-20,11.067,11.371,11.067,11.169,56428,0
2015-04-21,11.151,11.339,11.02,11.106,71099,0
2015-04-22,11.161,11.161,11.04,11.13,80686,0
2015-04-23,11.027,11.215,11.02,11.138,66524,0
2015-04-24,11.196,11.196,11.016,11.027,35546,0
2015-04-27,11.016,11.143,11.016,11.099,89214,0
2015-04-28,11.099,11.143,11.032,11.085,32815,0
2015-04-29,11.079,11.201,11.04,11.158,43988,0
2015-04-30,11.079,11.274,10.981,11.04,164999,0
2015-05-01,11.046,11.26,10.891,10.909,51243,0
2015-05-04,10.898,10.909,10.697,10.781,85200,0
2015-05-05,10.814,10.845,10.691,10.73,35343,0
2015-05-06,10.866,11.24,10.858,11.24,120646,0
2015-05-07,11.176,11.429,11.016,11.357,101294,0
2015-05-08,11.404,11.72,11.396,11.596,137525,0
2015-05-11,12.168,12.168,11.667,11.99,274431,0
2015-05-12,11.927,12.212,11.888,12.168,296465,0
2015-05-13,12.188,12.188,11.681,11.74,180589,0
2015-05-14,11.74,11.857,11.734,11.79,44762,0
2015-05-15,11.765,11.869,11.636,11.642,70023,0
2015-05-18,11.596,11.747,11.531,11.623,61965,0
2015-05-19,11.667,11.696,11.531,11.628,54959,0
2015-05-20,11.674,11.752,11.521,11.558,52168,0
2015-05-21,11.604,11.612,11.409,11.435,56337,0
2015-05-22,11.467,11.474,11.404,11.435,59114,0
2015-05-26,11.435,11.596,11.427,11.565,48438,0
2015-05-27,11.571,11.596,11.467,11.531,83657,0
2015-05-28,11.596,11.596,11.404,11.404,89465,0
2015-05-29,11.404,11.628,11.404,11.553,60660,0
2015-06-01,11.538,11.578,11.339,11.388,118514,0
2015-06-02,11.467,11.467,11.079,11.331,96473,0
2015-06-03,11.344,11.59,11.339,11.435,112519,0
2015-06-04,11.383,11.578,11.26,11.357,71928,0
2015-06-05,11.339,11.526,11.305,11.521,66679,0
2015-06-08,11.462,11.462,10.82,11.02,162684,0
2015-06-09,10.969,11.429,10.969,11.312,72410,0
2015-06-10,11.339,11.467,11.312,11.467,142093,0
2015-06-11,11.474,11.596,11.467,11.546,65378,0
2015-06-12,11.546,11.558,11.215,11.221,41054,0
2015-06-15,11.04,11.448,11.04,11.377,65598,0
2015-06-16,11.383,11.636,11.383,11.5,73780,0
2015-06-17,11.59,11.628,11.506,11.538,50471,0
2015-06-18,11.65,11.707,11.48,11.513,101252,0
2015-06-19,11.869,11.869,11.612,11.662,299282,0
2015-06-22,11.864,11.973,11.759,11.857,194170,0
2015-06-23,11.888,11.888,11.612,11.662,161861,0
2015-06-24,11.773,11.824,11.667,11.824,109896,0
2015-06-25,12.104,12.131,11.891,11.97,144360,0
2015-06-26,11.985,11.985,11.837,11.878,99546,0
2015-06-29,11.904,12.05,11.703,11.717,119246,0
2015-06-30,11.744,11.874,11.717,11.784,109243,0
2015-07-01,11.81,11.97,11.738,11.936,113982,0
2015-07-02,11.936,12.143,11.772,12.143,101352,0
2015-07-06,12.157,12.157,11.95,11.977,75189,0
2015-07-07,11.97,12.083,11.638,11.837,102105,0
2015-07-08,11.657,11.837,11.657,11.709,53834,0
2015-07-09,11.725,11.83,11.664,11.709,64359,0
2015-07-10,11.824,12.137,11.817,12.104,72028,0
2015-07-13,12.137,12.289,12.104,12.277,113232,0
2015-07-14,12.189,12.277,12.036,12.063,77177,0
2015-07-15,12.175,12.515,12.098,12.449,110194,0
2015-07-16,12.417,12.535,12.231,12.404,77743,0
2015-07-17,12.444,12.515,12.303,12.507,60601,0
2015-07-20,12.515,12.568,12.482,12.562,87216,0
2015-07-21,12.562,12.602,12.482,12.507,76840,0
2015-07-22,12.482,12.609,12.436,12.602,68420,0
2015-07-23,12.636,13.18,12.548,12.702,244507,0
2015-07-24,12.843,13.081,12.783,12.895,77593,0
2015-07-27,12.843,12.843,12.636,12.748,86465,0
2015-07-28,12.821,12.966,12.702,12.879,70525,0
2015-07-29,12.868,12.868,12.303,12.417,129021,0
2015-07-30,12.834,12.843,12.495,12.748,85863,0
2015-07-31,12.736,12.748,12.596,12.656,29773,0
2015-08-03,12.903,13.034,12.721,12.934,86559,0
2015-08-04,12.895,13.135,12.816,12.855,54738,0
2015-08-05,12.907,13.022,12.768,12.777,38496,0
2015-08-06,12.729,12.81,12.4,12.515,64107,0
2015-08-07,12.542,12.602,12.269,12.303,55938,0
2015-08-10,12.303,12.369,12.303,12.303,74436,0
2015-08-11,12.224,12.535,12.175,12.329,193501,0
2015-08-12,12.231,12.323,12.137,12.236,87666,0
2015-08-13,12.242,12.378,12.184,12.378,48120,0
2015-08-14,12.309,12.383,12.137,12.175,87368,0
2015-08-17,12.137,12.263,12.07,12.149,52480,0
2015-08-18,12.131,12.131,11.936,11.957,82706,0
2015-08-19,11.565,11.945,11.412,11.685,228567,0
2015-08-20,11.358,11.638,11.139,11.304,289317,0
2015-08-21,11.304,11.34,11.007,11.059,218794,0
2015-08-24,10.389,10.614,9.751,10.493,310795,0
2015-08-25,10.792,11.358,10.754,10.98,136989,0
2015-08-26,10.94,11.34,10.94,11.285,94435,0
2015-08-27,11.285,11.738,11.171,11.438,78345,0
2015-08-28,11.497,11.558,11.399,11.52,57593,0
2015-08-31,11.586,11.882,11.586,11.691,80000,0
2015-09-01,12.018,12.018,11.399,11.417,68420,0
2015-09-02,11.624,11.624,11.299,11.331,62856,0
2015-09-03,11.471,11.471,11.079,11.125,129472,0
2015-09-04,10.987,11.159,10.732,10.774,92631,0
2015-09-08,10.879,11.039,10.879,10.9,92631,0
2015-09-09,10.98,11.092,10.788,10.827,68869,0
2015-09-10,10.72,10.98,10.667,10.886,75411,0
2015-09-11,10.86,10.927,10.727,10.814,75487,0
2015-09-14,10.788,10.86,10.707,10.846,39998,0
2015-09-15,10.814,11.007,10.805,10.992,38044,0
2015-09-16,11.026,11.318,10.846,11.212,71277,0
2015-09-17,11.285,11.285,10.912,11.046,87056,0
2015-09-18,10.973,11.139,10.893,11.118,67817,0
2015-09-21,11.187,11.187,10.973,11.125,64963,0
2015-09-22,11.139,11.139,10.973,11.079,53079,0
2015-09-23,11.192,11.192,10.64,10.694,135573,0
2015-09-24,10.765,10.9,10.406,10.867,120036,0
2015-09-25,10.906,11.019,10.508,10.694,60902,0
2015-09-28,10.672,10.753,10.274,10.342,152249,0
2015-09-29,10.342,10.469,10.008,10.294,172178,0
2015-09-30,10.406,11.059,10.389,10.927,280295,0
2015-10-01,11.153,12.143,11.139,12.11,439391,0
2015-10-02,12.303,12.629,12.137,12.574,229019,0
2015-10-05,12.702,12.754,12.535,12.602,234081,0
2015-10-06,12.588,12.729,12.503,12.649,184358,0
2015-10-07,12.661,12.661,12.303,12.395,122553,0
2015-10-08,11.738,12.029,11.299,11.445,578185,0
2015-10-09,11.192,11.471,11.139,11.272,1470501,0
2015-10-12,11.272,11.373,11.199,11.212,302741,0
2015-10-13,11.239,11.52,11.239,11.239,214283,0
2015-10-14,11.399,11.399,11.239,11.285,211876,0
2015-10-15,11.299,11.917,11.299,11.83,280596,0
2015-10-16,11.891,12.131,11.685,11.857,198794,0
2015-10-19,11.95,12.17,11.87,11.936,428300,0
2015-10-20,11.997,12.149,11.808,12.095,196946,0
2015-10-21,12.143,12.175,11.889,11.99,158027,0
2015-10-22,11.93,12.108,11.903,11.971,97504,0
2015-10-23,12.108,12.108,11.458,11.61,227319,0
2015-10-26,11.54,11.766,11.526,11.628,105107,0
2015-10-27,11.54,11.54,10.98,11.074,206706,0
2015-10-28,11.081,11.582,11.015,11.472,67539,0
2015-10-29,11.466,11.622,11.294,11.322,156272,0
2015-10-30,11.396,11.567,11.294,11.348,101450,0
2015-11-02,11.342,11.759,11.342,11.532,285187,0
2015-11-03,11.766,11.835,11.376,11.478,156856,0
2015-11-04,11.664,11.73,11.376,11.67,191964,0
2015-11-05,11.684,11.684,11.191,11.301,253338,0
2015-11-06,11.342,11.383,11.151,11.342,162995,0
2015-11-09,11.458,11.699,11.287,11.355,182191,0
2015-11-10,11.746,12.121,11.594,11.792,213283,0
2015-11-11,11.903,11.903,11.445,11.65,118556,0
2015-11-12,11.657,11.699,11.56,11.636,150277,0
2015-11-13,11.636,11.786,11.56,11.78,252899,0
2015-11-16,11.479,12.072,11.309,11.601,393730,0
2015-11-17,11.714,11.852,10.952,11.026,287773,0
2015-11-18,10.992,11.431,10.992,11.309,136053,0
2015-11-19,11.366,11.535,11.268,11.285,81287,0
2015-11-20,11.285,11.349,11.001,11.13,88194,0
2015-11-23,11.026,11.221,10.67,10.871,234362,0
2015-11-24,10.727,11.073,10.67,10.986,130261,0
2015-11-25,11.058,11.358,11.058,11.148,77586,0
2015-11-27,11.082,11.261,11.033,11.156,68950,0
2015-11-30,11.293,11.504,11.236,11.383,159366,0
2015-12-01,11.414,11.592,11.349,11.568,99728,0
2015-12-02,11.455,11.642,11.334,11.366,87436,0
2015-12-03,11.472,11.535,11.285,11.349,69220,0
2015-12-04,11.383,11.383,11.196,11.221,42186,0
2015-12-07,11.196,11.423,11.162,11.252,203649,0
2015-12-08,11.148,11.389,11.148,11.334,168990,0
2015-12-09,11.252,11.554,11.245,11.334,111014,0
2015-12-10,11.389,11.495,11.229,11.309,113974,0
2015-12-11,11.196,11.366,11.01,11.073,185763,0
2015-12-14,10.978,11.225,10.377,10.507,177637,0
2015-12-15,10.483,10.936,10.483,10.888,117306,0
2015-12-16,10.945,11.17,10.905,11.17,66733,0
2015-12-17,11.108,11.302,11.026,11.162,67101,0
2015-12-18,11.18,11.495,10.742,10.897,183296,0
2015-12-21,10.945,11.14,10.775,10.799,75612,0
2015-12-22,10.864,11.09,10.823,11.073,94348,0
2015-12-23,11.082,11.123,10.839,10.96,50573,0
2015-12-24,10.96,11.349,10.916,11.268,51793,0
2015-12-28,11.358,11.465,11.18,11.375,96736,0
2015-12-29,11.495,12.03,11.425,11.747,293144,0
2015-12-30,11.706,11.908,11.575,11.673,107121,0
2015-12-31,11.747,11.926,11.367,11.611,100445,0
2016-01-04,11.423,11.761,10.961,11.431,393574,0
2016-01-05,11.281,11.948,11.272,11.664,222890,0
2016-01-06,11.497,11.807,11.163,11.423,159787,0
2016-01-07,11.114,11.223,10.935,11.055,124541,0
2016-01-08,10.989,11.14,10.68,10.73,185262,0
2016-01-11,10.722,10.751,10.371,10.53,163794,0
2016-01-12,10.606,10.705,10.354,10.656,90671,0
2016-01-13,10.747,10.747,9.728,9.97,211732,0
2016-01-14,9.921,9.921,9.3867,9.687,241821,0
2016-01-15,9.453,9.766,9.2121,9.753,137970,0
2016-01-19,9.871,9.888,9.1864,9.2274,169587,0
2016-01-20,9.0615,9.1769,8.2524,9.0028,309009,0
2016-01-21,8.9785,9.0447,8.2095,8.5936,162250,0
2016-01-22,8.7365,9.2121,8.6782,9.0863,105786,0
2016-01-25,9.0863,9.0863,8.8192,8.8692,69450,0
2016-01-26,8.7865,9.0522,8.636,8.9859,101285,0
2016-01-27,8.9943,9.0701,8.8384,8.9607,50858,0
2016-01-28,8.9029,9.1769,8.8019,9.0777,73446,0
2016-01-29,9.1436,9.2607,8.8692,8.8935,94855,0
2016-02-01,8.887,9.2455,8.7274,9.195,104614,0
2016-02-02,9.0701,9.1702,8.7691,8.8776,73889,0
2016-02-03,9.0121,9.155,8.8192,8.9859,72821,0
2016-02-04,8.9785,9.2696,8.9785,9.2696,84876,0
2016-02-05,9.2274,9.2274,9.1044,9.153,79490,0
2016-02-08,8.9859,9.0777,8.9271,9.028,97533,0
2016-02-09,8.8776,9.0447,8.3861,8.5601,91894,0
2016-02-10,8.5689,8.7691,8.4771,8.553,61701,0
2016-02-11,8.4613,8.5353,8.3434,8.4947,61600,0
2016-02-12,8.5107,8.5689,8.4347,8.5107,45816,0
2016-02-16,8.6518,8.7947,8.5264,8.553,76284,0
2016-02-17,8.5601,9.0121,8.4947,8.5018,124028,0
2016-02-18,8.4436,8.5353,8.1855,8.1855,170584,0
2016-02-19,8.0768,8.1431,7.9266,8.0768,178523,0
2016-02-22,8.1019,8.2018,7.9934,8.0101,107444,0
2016-02-23,7.9599,8.0101,7.8181,7.8515,117903,0
2016-02-24,7.8432,8.1769,7.8348,8.1434,144491,0
2016-02-25,8.1352,8.2524,7.8348,7.9266,249500,0
2016-02-26,8.0851,8.5195,7.9932,8.4947,88358,0
2016-02-29,8.4771,8.8019,8.4771,8.761,122679,0
2016-03-01,8.861,8.861,8.5353,8.636,84243,0
2016-03-02,8.636,8.9533,8.4613,8.9271,65656,0
2016-03-03,8.9533,9.3867,8.8935,9.3272,135985,0
2016-03-04,9.2541,9.696,9.0522,9.1368,158958,0
2016-03-07,9.1102,9.905,9.1102,9.662,122200,0
2016-03-08,9.905,10.43,9.888,10.106,136142,0
2016-03-09,10.405,10.797,10.196,10.313,220049,0
2016-03-10,10.38,10.422,10.147,10.304,153422,0
2016-03-11,10.405,10.763,10.405,10.697,72934,0
2016-03-14,10.697,11.03,10.697,10.823,134682,0
2016-03-15,10.838,10.847,10.271,10.338,237772,0
2016-03-16,10.271,10.614,10.271,10.563,122810,0
2016-03-17,10.639,10.805,10.455,10.639,236848,0
2016-03-18,10.398,10.792,10.295,10.732,240345,0
2016-03-21,10.62,10.931,10.571,10.691,100590,0
2016-03-22,10.613,10.732,10.51,10.63,151430,0
2016-03-23,10.586,10.707,10.055,10.235,181096,0
2016-03-24,10.235,10.87,10.167,10.766,259429,0
2016-03-28,10.827,11.256,10.766,10.947,236150,0
2016-03-29,10.887,10.887,10.535,10.671,110475,0
2016-03-30,10.792,10.989,10.595,10.699,89250,0
2016-03-31,10.827,10.912,10.63,10.725,108218,0
2016-04-01,10.725,10.766,10.63,10.681,65577,0
2016-04-04,10.639,10.759,10.552,10.639,71352,0
2016-04-05,10.605,10.725,10.578,10.613,38852,0
2016-04-06,10.586,10.819,10.586,10.691,69563,0
2016-04-07,10.741,10.921,10.639,10.691,54491,0
2016-04-08,10.766,10.845,10.639,10.691,47476,0
2016-04-11,10.699,10.845,10.656,10.741,47792,0
2016-04-12,10.699,10.766,10.63,10.725,76985,0
2016-04-13,10.681,10.785,10.681,10.725,118668,0
2016-04-14,10.715,10.81,10.639,10.665,101760,0
2016-04-15,10.647,10.732,10.463,10.62,177963,0
2016-04-18,10.665,10.665,10.518,10.545,75194,0
2016-04-19,10.586,10.853,10.578,10.691,73112,0
2016-04-20,10.681,10.845,10.51,10.665,98211,0
2016-04-21,10.725,10.887,10.699,10.792,54569,0
2016-04-22,10.827,10.887,10.571,10.665,58861,0
2016-04-25,10.681,10.681,10.535,10.613,80059,0
2016-04-26,10.639,10.759,10.613,10.681,66292,0
2016-04-27,10.759,10.921,10.647,10.887,56891,0
2016-04-28,10.853,10.857,10.725,10.759,39177,0
2016-04-29,10.819,10.887,10.63,10.887,95270,0
2016-05-02,10.87,10.931,10.518,10.613,99346,0
2016-05-03,10.605,10.75,10.578,10.715,92266,0
2016-05-04,10.63,10.75,10.582,10.725,71448,0
2016-05-05,10.776,11.463,10.75,11.188,315137,0
2016-05-06,11.17,11.367,10.912,11.075,94176,0
2016-05-09,11.188,11.188,10.732,10.887,109005,0
2016-05-10,10.981,11.154,10.759,11.111,83519,0
2016-05-11,11.102,11.204,10.974,11.111,106000,0
2016-05-12,11.179,11.222,10.906,11.016,78064,0
2016-05-13,11.051,11.196,11.009,11.032,65985,0
2016-05-16,11.025,11.213,11.007,11.118,56400,0
2016-05-17,11.068,11.239,10.947,10.989,64214,0
2016-05-18,10.955,11.188,10.955,11.075,41794,0
2016-05-19,10.998,11.059,10.835,10.921,45716,0
2016-05-20,10.965,11.145,10.913,11.051,44145,0
2016-05-23,11.007,11.196,11.007,11.16,40299,0
2016-05-24,11.154,11.239,11.143,11.196,33151,0
2016-05-25,11.213,11.239,11.145,11.222,60095,0
2016-05-26,11.23,11.239,10.939,11.059,53383,0
2016-05-27,11.068,11.154,11.007,11.127,33466,0
2016-05-31,11.145,11.256,11.136,11.222,67603,0
2016-06-01,11.213,11.334,11.17,11.282,52167,0
2016-06-02,11.299,11.308,11.179,11.265,81338,0
2016-06-03,11.239,11.239,11.118,11.145,85909,0
2016-06-06,11.188,11.204,11.111,11.188,64276,0
2016-06-07,11.196,11.196,11.041,11.093,112525,0
2016-06-08,11.118,11.118,11.032,11.059,106329,0
2016-06-09,11.032,11.075,10.847,11.025,99028,0
2016-06-10,11.016,11.17,10.939,11.093,125254,0
2016-06-13,11.136,11.136,10.862,10.912,122065,0
2016-06-14,10.862,10.941,10.75,10.792,119925,0
2016-06-15,10.81,10.939,10.707,10.715,231258,0
2016-06-16,10.953,11.069,10.619,10.813,264501,0
2016-06-17,10.742,11.095,10.663,10.928,93355,0
2016-06-20,11.007,11.06,10.742,10.909,135629,0
2016-06-21,10.902,11.06,10.795,11.025,77552,0
2016-06-22,11.077,11.109,10.847,10.874,74449,0
2016-06-23,10.945,11.025,10.787,10.918,59707,0
2016-06-24,10.601,10.918,10.441,10.803,118331,0
2016-06-27,10.768,10.813,10.604,10.69,81687,0
2016-06-28,10.698,10.849,10.698,10.795,50847,0
2016-06-29,10.857,11.077,10.787,11.042,125744,0
2016-06-30,11.14,11.228,10.979,11.228,99467,0
2016-07-01,11.228,11.536,11.2,11.412,81697,0
2016-07-05,11.316,11.36,10.945,11.06,52544,0
2016-07-06,11.025,11.193,10.974,11.148,57330,0
2016-07-07,11.2,11.245,11.037,11.184,80588,0
2016-07-08,11.228,11.228,10.997,11.025,139411,0
2016-07-11,11.025,11.113,10.866,10.902,118833,0
2016-07-12,10.909,11.025,10.822,10.909,136879,0
2016-07-13,10.945,11.009,10.857,10.972,100475,0
2016-07-14,11.007,11.148,10.909,10.989,44389,0
2016-07-15,11.042,11.105,10.945,11.042,56194,0
2016-07-18,11.042,11.254,11.042,11.113,76769,0
2016-07-19,11.069,11.254,10.963,11.236,62752,0
2016-07-20,11.245,11.417,11.086,11.377,108002,0
2016-07-21,11.368,11.439,11.148,11.209,54596,0
2016-07-22,11.245,11.466,11.214,11.439,73415,0
2016-07-25,11.466,11.598,11.342,11.572,99329,0
2016-07-26,11.572,11.701,11.35,11.387,46887,0
2016-07-27,11.395,11.633,11.369,11.581,51433,0
2016-07-28,11.52,11.697,11.395,11.52,57786,0
2016-07-29,11.554,11.563,11.452,11.52,59268,0
2016-08-01,11.501,11.747,11.475,11.74,96910,0
2016-08-02,11.784,11.972,11.702,11.951,105351,0
2016-08-03,11.994,11.994,11.74,11.943,77544,0
2016-08-04,11.987,12.102,11.934,12.049,75154,0
2016-08-05,12.128,12.348,11.987,12.163,112429,0
2016-08-08,12.198,12.463,12.102,12.41,118678,0
2016-08-09,12.216,12.293,11.864,12.066,173886,0
2016-08-10,12.03,12.305,11.668,11.845,125544,0
2016-08-11,11.872,12.076,11.668,11.951,174685,0
2016-08-12,11.934,11.96,11.773,11.827,60384,0
2016-08-15,11.889,11.889,11.703,11.784,82616,0
2016-08-16,11.784,11.784,11.703,11.712,61101,0
2016-08-17,11.74,11.789,11.448,11.633,131674,0
2016-08-18,11.652,11.757,11.581,11.608,60396,0
2016-08-19,11.608,11.722,11.546,11.722,70763,0
2016-08-22,11.703,11.906,11.608,11.872,64910,0
2016-08-23,11.906,12.216,11.906,11.987,82877,0
2016-08-24,12.058,12.106,11.712,11.899,89620,0
2016-08-25,11.934,11.96,11.784,11.81,33080,0
2016-08-26,12.074,12.074,11.59,11.712,46558,0
2016-08-29,11.697,11.81,11.625,11.722,58738,0
2016-08-30,11.677,11.889,11.652,11.837,47937,0
2016-08-31,11.775,11.916,11.712,11.889,47958,0
2016-09-01,11.951,11.978,11.668,11.722,77058,0
2016-09-02,11.722,11.987,11.722,11.845,80266,0
2016-09-06,11.994,12.093,11.819,12.074,66522,0
2016-09-07,12.137,12.745,12.014,12.617,225411,0
2016-09-08,12.622,12.622,12.376,12.533,98889,0
2016-09-09,12.481,12.622,12.384,12.481,115145,0
2016-09-12,12.446,12.56,12.242,12.525,121556,0
2016-09-13,12.491,12.525,12.376,12.415,109802,0
2016-09-14,12.471,12.596,12.41,12.481,99459,0
2016-09-15,12.525,12.719,12.41,12.658,179952,0
2016-09-16,12.566,12.74,12.548,12.594,106594,0
2016-09-19,12.594,12.757,12.558,12.558,85201,0
2016-09-20,12.575,12.685,12.339,12.376,69723,0
2016-09-21,12.422,12.646,12.422,12.512,58588,0
2016-09-22,12.512,12.695,12.439,12.649,47764,0
2016-09-23,12.675,12.903,12.658,12.767,147642,0
2016-09-26,12.675,12.688,12.376,12.475,66676,0
2016-09-27,12.512,12.793,12.429,12.703,102681,0
2016-09-28,12.74,12.784,12.566,12.695,68975,0
2016-09-29,12.603,12.875,12.521,12.839,133754,0
2016-09-30,12.912,13.103,12.695,12.985,217203,0
2016-10-03,13.067,13.323,12.976,13.112,159718,0
2016-10-04,13.012,13.103,12.905,12.966,85623,0
2016-10-05,12.966,13.148,12.867,12.93,87099,0
2016-10-06,12.976,13.103,12.866,12.985,62071,0
2016-10-07,13.012,13.012,12.813,12.849,60804,0
2016-10-10,12.949,13.011,12.721,12.747,74952,0
2016-10-11,12.721,12.826,12.703,12.757,68278,0
2016-10-12,12.777,12.839,12.747,12.784,38090,0
2016-10-13,12.784,12.875,12.575,12.695,64060,0
2016-10-14,12.74,12.793,12.521,12.566,98305,0
2016-10-17,12.521,12.757,12.521,12.695,33071,0
2016-10-18,12.711,12.94,12.544,12.894,117093,0
2016-10-19,12.813,12.93,12.699,12.839,56877,0
2016-10-20,12.813,12.866,12.675,12.675,66220,0
2016-10-21,12.649,12.93,12.649,12.849,65406,0
2016-10-24,12.894,12.975,12.762,12.912,45060,0
2016-10-25,12.93,13.249,12.866,13.158,210983,0
2016-10-26,13.158,13.167,13.022,13.058,66533,0
2016-10-27,13.067,13.148,12.985,13.012,69704,0
2016-10-28,13.067,13.294,13.049,13.222,160135,0
2016-10-31,13.986,13.986,13.422,13.785,521887,0
2016-11-01,13.876,13.886,13.512,13.585,155459,0
2016-11-02,13.649,13.722,13.367,13.522,126876,0
2016-11-03,13.741,13.777,12.858,12.885,285938,0
2016-11-04,12.921,13.313,12.849,13.075,172032,0
2016-11-07,13.103,13.641,13.103,13.422,234753,0
2016-11-08,13.376,13.459,13.085,13.085,128945,0
2016-11-09,12.747,13.677,12.741,13.532,172096,0
2016-11-10,13.558,13.608,13.26,13.349,117398,0
2016-11-11,13.303,13.741,13.303,13.677,107272,0
2016-11-14,13.695,13.768,13.367,13.512,119884,0
2016-11-15,13.512,13.621,13.439,13.585,91103,0
2016-11-16,13.459,13.659,13.44,13.631,81975,0
2016-11-17,13.558,13.804,13.558,13.621,165795,0
2016-11-18,13.649,13.812,13.612,13.722,112314,0
2016-11-21,13.866,14.195,13.769,14.186,286395,0
2016-11-22,14.195,14.356,13.958,14.15,189982,0
2016-11-23,14.095,14.34,13.977,14.323,210654,0
2016-11-25,14.35,14.36,14.186,14.296,39032,0
2016-11-28,14.296,14.296,13.876,13.986,148408,0
2016-11-29,13.703,14.159,13.376,14.077,332245,0
2016-11-30,14.186,14.186,13.876,13.94,208060,0
2016-12-01,13.922,13.937,13.667,13.749,81991,0
2016-12-02,13.785,13.912,13.667,13.785,84280,0
2016-12-05,13.912,14.451,13.896,14.304,264917,0
2016-12-06,14.406,14.422,14.049,14.268,141607,0
2016-12-07,14.168,14.413,14.159,14.296,137776,0
2016-12-08,14.296,14.496,14.268,14.413,133779,0
2016-12-09,14.477,14.559,14.377,14.541,129960,0
2016-12-12,14.578,14.641,14.304,14.422,246849,0
2016-12-13,14.413,14.618,14.236,14.553,170251,0
2016-12-14,14.479,14.937,14.355,14.516,121143,0
2016-12-15,14.6,14.74,14.451,14.637,102655,0
2016-12-16,14.581,14.74,14.329,14.422,95543,0
2016-12-19,14.32,14.89,14.245,14.833,163335,0
2016-12-20,14.917,14.917,14.59,14.769,110633,0
2016-12-21,14.843,14.843,14.422,14.59,106883,0
2016-12-22,14.618,14.7,14.479,14.535,40183,0
2016-12-23,14.59,14.702,14.543,14.665,41804,0
2016-12-27,14.665,14.89,14.665,14.759,118554,0
2016-12-28,14.749,14.866,14.6,14.74,70250,0
2016-12-29,14.74,14.89,14.74,14.853,59959,0
2016-12-30,14.927,14.927,14.782,14.843,127599,0
2017-01-03,14.937,15.17,14.759,15.151,213781,0
2017-01-04,15.291,15.403,15.188,15.375,204430,0
2017-01-05,15.421,15.636,15.207,15.505,143050,0
2017-01-06,15.515,15.72,15.356,15.572,113583,0
2017-01-09,15.589,15.683,15.141,15.17,120719,0
2017-01-10,15.309,15.333,14.843,14.89,216836,0
2017-01-11,14.796,14.833,14.292,14.469,359145,0
2017-01-12,14.516,14.657,14.447,14.618,116716,0
2017-01-13,14.657,14.777,14.422,14.535,185272,0
2017-01-17,14.535,14.759,14.395,14.422,170186,0
2017-01-18,14.405,15.02,14.348,14.712,264000,0
2017-01-19,14.702,14.702,14.292,14.348,178609,0
2017-01-20,14.283,14.964,14.283,14.526,134644,0
2017-01-23,14.61,14.838,14.543,14.824,110141,0
2017-01-24,14.843,15.272,14.684,15.17,208914,0
2017-01-25,14.218,14.413,14.142,14.376,1800660,0
2017-01-26,14.329,14.506,14.329,14.376,556550,0
2017-01-27,14.395,14.431,14.236,14.32,336807,0
2017-01-30,14.329,14.376,14.152,14.301,378569,0
2017-01-31,14.329,14.543,14.283,14.422,296841,0
2017-02-01,14.422,14.531,14.245,14.367,279967,0
2017-02-02,14.348,14.451,14.236,14.255,226257,0
2017-02-03,14.32,14.479,14.31,14.422,257528,0
2017-02-06,14.469,14.563,14.292,14.489,160473,0
2017-02-07,14.469,14.563,14.405,14.489,184227,0
2017-02-08,14.526,14.796,14.413,14.665,245022,0
2017-02-09,14.637,14.937,14.637,14.908,180561,0
2017-02-10,14.937,15.03,14.712,14.74,175885,0
2017-02-13,14.937,15.104,14.769,15.085,186539,0
2017-02-14,15.114,15.114,14.861,15.104,144933,0
2017-02-15,15.123,15.123,14.954,15.048,71646,0
2017-02-16,15.067,15.067,14.917,15.038,91394,0
2017-02-17,14.954,15.141,14.954,15.123,111879,0
2017-02-21,15.132,15.193,15.011,15.104,116532,0
2017-02-22,15.104,15.141,14.908,15.123,99189,0
2017-02-23,15.207,15.207,15.001,15.188,119570,0
2017-02-24,15.217,15.254,15.048,15.254,96836,0
2017-02-27,15.123,15.263,15.057,15.151,158017,0
2017-02-28,15.217,15.217,15.011,15.114,115195,0
2017-03-01,15.291,15.525,15.133,15.431,198141,0
2017-03-02,15.515,15.542,15.3,15.384,197536,0
2017-03-03,15.478,15.496,15.235,15.458,114466,0
2017-03-06,15.496,15.626,15.458,15.542,256816,0
2017-03-07,15.496,15.496,14.573,15.263,516325,0
2017-03-08,15.282,15.636,15.272,15.609,195367,0
2017-03-09,15.636,15.788,15.505,15.73,284588,0
2017-03-10,15.86,15.973,15.73,15.963,221827,0
2017-03-13,16.019,16.214,15.963,16.168,206728,0
2017-03-14,16.197,16.214,15.973,16.177,195222,0
2017-03-15,16.214,16.328,16.168,16.234,230913,0
2017-03-16,16.272,16.758,16.234,16.348,480388,0
2017-03-17,16.31,16.558,16.119,16.176,182507,0
2017-03-20,16.158,16.158,15.815,15.891,159356,0
2017-03-21,15.815,16.338,15.729,16.053,328720,0
2017-03-22,16.053,16.105,15.309,15.747,316135,0
2017-03-23,15.738,15.967,15.537,15.547,190489,0
2017-03-24,15.557,16.014,15.557,15.871,138144,0
2017-03-27,15.729,15.747,15.367,15.519,255756,0
2017-03-28,15.443,15.976,15.443,15.91,204747,0
2017-03-29,15.957,16.148,15.862,16.138,228535,0
2017-03-30,16.138,16.376,15.977,16.262,208324,0
2017-03-31,16.31,16.386,15.986,16.186,244658,0
2017-04-03,16.148,16.179,15.853,15.9,103909,0
2017-04-04,15.9,16.062,15.881,15.976,94439,0
2017-04-05,15.976,15.976,15.537,15.547,196660,0
2017-04-06,15.557,15.729,15.509,15.595,119882,0
2017-04-07,15.633,15.853,15.623,15.681,88150,0
2017-04-10,15.681,15.824,15.461,15.471,105710,0
2017-04-11,15.443,15.502,15.385,15.414,107637,0
2017-04-12,15.367,15.414,15.29,15.337,120667,0
2017-04-13,15.319,15.347,14.947,15.004,316254,0
2017-04-17,15.014,15.347,15.004,15.271,147240,0
2017-04-18,15.243,15.547,15.004,15.519,288908,0
2017-04-19,15.585,15.805,15.491,15.643,198920,0
2017-04-20,15.661,15.785,15.623,15.653,141747,0
2017-04-21,15.719,15.824,15.653,15.767,106793,0
2017-04-24,15.862,15.976,15.729,15.767,116979,0
2017-04-25,15.881,16.005,15.815,15.91,86284,0
2017-04-26,15.91,16.024,15.843,15.948,123405,0
2017-04-27,16.024,16.11,15.767,15.871,89352,0
2017-04-28,15.938,16.034,15.596,15.738,93112,0
2017-05-01,15.824,15.976,15.623,15.824,158592,0
2017-05-02,15.824,15.891,15.755,15.853,138824,0
2017-05-03,15.891,15.891,15.461,15.557,173943,0
2017-05-04,15.633,16.11,15.061,16.062,405261,0
2017-05-05,16.205,16.444,15.862,16.224,293131,0
2017-05-08,16.31,16.424,16.129,16.224,166941,0
2017-05-09,16.224,16.348,16.034,16.034,89211,0
2017-05-10,16.119,16.196,15.9,15.948,120255,0
2017-05-11,15.871,16.262,15.871,16.158,113055,0
2017-05-12,16.119,16.434,16.119,16.358,173597,0
2017-05-15,16.472,16.806,16.434,16.758,157992,0
2017-05-16,16.777,16.796,16.358,16.444,124644,0
2017-05-17,16.386,16.586,16.31,16.453,109175,0
2017-05-18,16.492,16.786,16.368,16.577,172837,0
2017-05-19,16.586,16.825,16.548,16.701,147895,0
2017-05-22,16.844,16.882,16.739,16.853,178345,0
2017-05-23,16.958,17.006,16.568,16.987,212521,0
2017-05-24,16.987,17.159,16.615,16.834,609975,0
2017-05-25,16.92,16.92,16.538,16.682,391857,0
2017-05-26,16.779,16.945,16.204,16.535,246988,0
2017-05-30,16.535,16.945,16.535,16.653,138093,0
2017-05-31,16.643,16.715,16.438,16.506,115983,0
2017-06-01,16.496,16.75,16.496,16.701,69968,0
2017-06-02,16.779,16.935,16.76,16.789,101653,0
2017-06-05,16.857,16.857,16.438,16.574,147634,0
2017-06-06,16.487,16.633,16.243,16.34,228603,0
2017-06-07,16.34,16.492,16.223,16.301,99714,0
2017-06-08,16.311,16.555,16.292,16.506,79750,0
2017-06-09,16.604,16.738,16.409,16.487,63578,0
2017-06-12,16.555,16.701,16.087,16.233,155358,0
2017-06-13,16.34,16.409,16.223,16.37,58018,0
2017-06-14,16.272,16.389,16.135,16.262,75610,0
2017-06-15,16.253,16.253,15.911,16.106,140458,0
2017-06-16,16.096,16.106,15.696,15.999,151602,0
2017-06-19,15.726,16.35,15.726,16.009,162325,0
2017-06-20,15.989,16.174,15.95,16.067,56690,0
2017-06-21,16.077,16.243,16.028,16.126,82282,0
2017-06-22,16.145,16.331,16.048,16.262,70424,0
2017-06-23,16.253,16.273,16.194,16.272,41920,0
2017-06-26,16.292,16.389,16.038,16.087,118522,0
2017-06-27,16.077,16.34,15.984,16.038,103461,0
2017-06-28,16.087,16.087,15.94,15.97,87451,0
2017-06-29,15.97,16.028,15.862,15.95,54043,0
2017-06-30,15.96,15.989,15.751,15.892,98088,0
2017-07-03,15.911,15.97,15.775,15.784,72045,0
2017-07-05,15.775,15.95,15.716,15.921,105201,0
2017-07-06,15.931,16.018,15.296,15.589,277131,0
2017-07-07,15.696,15.892,15.511,15.862,91673,0
2017-07-10,15.872,15.989,15.853,15.96,79419,0
2017-07-11,16.038,16.038,15.823,15.979,44196,0
2017-07-12,15.979,16.282,15.979,16.106,47823,0
2017-07-13,16.145,16.292,16.126,16.253,98664,0
2017-07-14,16.292,16.292,16.106,16.145,50767,0
2017-07-17,16.243,16.799,16.174,16.389,124718,0
2017-07-18,16.477,16.613,16.262,16.594,184183,0
2017-07-19,16.711,16.711,16.516,16.555,98631,0
2017-07-20,16.653,16.653,16.487,16.516,82793,0
2017-07-21,16.526,16.604,16.35,16.379,93554,0
2017-07-24,16.37,16.584,16.37,16.526,74120,0
2017-07-25,16.584,16.711,16.516,16.692,46566,0
2017-07-26,16.682,16.896,16.682,16.848,110501,0
2017-07-27,16.857,16.867,16.633,16.72,82771,0
2017-07-28,16.682,16.746,16.444,16.545,48906,0
2017-07-31,16.545,16.604,16.399,16.584,54650,0
2017-08-01,16.604,16.701,16.409,16.604,68512,0
2017-08-02,16.692,16.837,16.613,16.74,104619,0
2017-08-03,16.731,16.916,16.584,16.799,86734,0
2017-08-04,16.867,16.877,16.428,16.613,115819,0
2017-08-07,16.682,16.906,16.477,16.838,134401,0
2017-08-08,16.74,16.906,16.701,16.779,81146,0
2017-08-09,16.731,16.735,16.438,16.604,132313,0
2017-08-10,16.613,16.613,15.901,16.048,239753,0
2017-08-11,16.018,16.174,15.853,15.999,166907,0
2017-08-14,16.057,16.506,15.999,16.496,100566,0
2017-08-15,16.604,16.682,16.409,16.584,99010,0
2017-08-16,16.584,16.682,16.384,16.555,58471,0
2017-08-17,16.604,16.682,16.301,16.36,81703,0
2017-08-18,16.272,16.381,16.223,16.301,46370,0
2017-08-21,16.35,16.77,16.35,16.731,102404,0
2017-08-22,16.818,16.818,16.574,16.682,109553,0
2017-08-23,16.633,16.682,16.487,16.594,97910,0
2017-08-24,16.643,16.809,16.574,16.731,52154,0
2017-08-25,16.77,16.799,16.604,16.672,70035,0
2017-08-28,16.799,16.974,16.74,16.896,123833,0
2017-08-29,16.799,16.866,16.604,16.711,133417,0
2017-08-30,16.721,16.955,16.721,16.896,127718,0
2017-08-31,16.965,16.989,16.779,16.799,117496,0
2017-09-01,16.799,16.994,16.799,16.945,55577,0
2017-09-05,17.004,17.004,16.565,16.643,189133,0
2017-09-06,16.662,16.76,16.506,16.574,282253,0
2017-09-07,16.623,16.816,16.584,16.721,222596,0
2017-09-08,16.682,17.14,16.682,17.02,114092,0
2017-09-11,17.091,17.257,17.023,17.072,141478,0
2017-09-12,17.16,17.238,16.935,17.15,149762,0
2017-09-13,17.209,17.257,17.15,17.228,124428,0
2017-09-14,17.257,17.394,17.199,17.296,107145,0
2017-09-15,17.306,17.491,17.306,17.433,164861,0
2017-09-18,17.618,17.677,17.482,17.648,235874,0
2017-09-19,17.609,17.716,17.56,17.609,207008,0
2017-09-20,17.628,17.657,17.511,17.55,229260,0
2017-09-21,17.61,17.7402,17.51,17.55,141089,0
2017-09-22,17.5,17.58,17.4,17.46,82551,0
2017-09-25,17.42,17.44,17.26,17.32,82607,0
2017-09-26,17.31,17.37,17.17,17.27,85680,0
2017-09-27,17.41,17.68,17.38,17.6,138356,0
2017-09-28,17.6,17.7,17.495,17.7,149652,0
2017-09-29,17.73,17.89,17.55,17.82,109643,0
2017-10-02,17.92,17.92,17.61,17.78,122307,0
2017-10-03,17.82,17.8698,17.76,17.8,63384,0
2017-10-04,17.84,17.87,17.69,17.77,136867,0
2017-10-05,17.79,17.79,17.71,17.76,145219,0
2017-10-06,17.76,17.834,17.7,17.75,74060,0
2017-10-09,17.8,18,17.75,17.97,81174,0
2017-10-10,18,18,17.85,17.95,57711,0
2017-10-11,17.97,17.99,17.8,17.88,66325,0
2017-10-12,17.84,18.06,17.84,17.99,110669,0
2017-10-13,17.9267,17.93,16.01,17.2,1517207,0
2017-10-16,17.22,17.25,16.75,16.99,290581,0
2017-10-17,17,17.23,17,17.1,122715,0
2017-10-18,17.12,17.35,17.1165,17.21,128952,0
2017-10-19,17.21,17.44,17,17.32,128377,0
2017-10-20,17.47,17.6,17.355,17.46,97307,0
2017-10-23,17.47,17.6,17.31,17.36,69661,0
2017-10-24,17.4,17.53,17.28,17.41,129811,0
2017-10-25,17.43,17.45,17.2,17.27,102026,0
2017-10-26,17.28,17.48,17.2501,17.31,128263,0
2017-10-27,17.2,17.4,17.16,17.34,157992,0
2017-10-30,17.33,17.415,17.23,17.38,49748,0
2017-10-31,17.39,17.43,17.17,17.17,104047,0
2017-11-01,17.19,17.28,17.08,17.19,73078,0
2017-11-02,17.21,17.27,16.51,16.74,322517,0
2017-11-03,16.72,16.72,16.25,16.48,229152,0
2017-11-06,16.48,17,16.48,16.84,207024,0
2017-11-07,16.86,17.085,16.78,16.85,121988,0
2017-11-08,16.87,16.9,16.71,16.81,94719,0
2017-11-09,16.76,17.015,16.72,16.93,64806,0
2017-11-10,16.94,17.1,16.86,17.03,76201,0
