Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.9502,3.9502,3.8504,3.8504,2531,0
2005-02-28,3.8777,4.1318,3.8595,3.8684,3852,0
2005-03-01,3.8684,3.8684,3.8504,3.8504,220,0
2005-03-02,3.8231,3.8231,3.7324,3.7324,9580,0
2005-03-03,3.7504,3.7777,3.7324,3.7324,6606,0
2005-03-04,3.7595,3.7595,3.6868,3.705,5174,0
2005-03-07,3.6777,3.7504,3.6777,3.7504,3634,0
2005-03-08,3.7324,3.7777,3.7324,3.7777,1210,0
2005-03-11,3.7504,3.8141,3.7504,3.796,5617,0
2005-03-14,3.796,3.796,3.796,3.796,220,0
2005-03-15,3.787,3.8049,3.787,3.8049,331,0
2005-03-16,3.8231,3.8231,3.8049,3.8049,1432,0
2005-03-18,3.8049,3.8049,3.787,3.796,3525,0
2005-03-21,3.8231,3.8684,3.8231,3.8684,1432,0
2005-03-22,3.8504,3.8504,3.832,3.832,5067,0
2005-03-23,3.8231,3.8231,3.796,3.796,550,0
2005-03-28,3.8049,3.8049,3.8049,3.8049,4955,0
2005-03-29,3.787,3.796,3.787,3.787,5287,0
2005-03-30,3.787,3.787,3.7777,3.787,16846,0
2005-03-31,3.796,3.8956,3.7777,3.8956,48232,0
2005-04-01,3.8777,3.8777,3.8141,3.8141,439,0
2005-04-04,3.787,3.787,3.787,3.787,1105,0
2005-04-06,3.7777,3.7777,3.7595,3.7595,3305,0
2005-04-07,3.7686,3.7686,3.7686,3.7686,1105,0
2005-04-08,3.7595,3.7595,3.7595,3.7595,112,0
2005-04-11,3.7777,3.796,3.7777,3.796,5948,0
2005-04-13,3.787,3.787,3.7777,3.7777,769,0
2005-04-14,3.796,3.796,3.7777,3.7777,1210,0
2005-04-15,3.7777,3.7777,3.7777,3.7777,5507,0
2005-04-18,3.7777,3.7777,3.7777,3.7777,112,0
2005-04-19,3.7777,3.796,3.7504,3.796,4515,0
2005-04-20,3.7777,3.8231,3.7504,3.8141,9249,0
2005-04-21,3.787,3.787,3.787,3.787,550,0
2005-04-22,3.7777,3.832,3.7777,3.832,4955,0
2005-04-25,3.8595,3.8595,3.8595,3.8595,1981,0
2005-04-26,3.8504,3.8504,3.8231,3.8231,331,0
2005-04-27,3.8231,3.8231,3.8231,3.8231,112,0
2005-04-28,3.8049,3.8049,3.7777,3.7777,1320,0
2005-04-29,3.796,3.832,3.796,3.832,2423,0
2005-05-02,3.8414,3.8595,3.8414,3.8595,1210,0
2005-05-03,3.8684,3.8684,3.8414,3.8595,1210,0
2005-05-04,3.8595,3.8595,3.8504,3.8504,331,0
2005-05-05,3.8231,3.8231,3.7777,3.7777,4515,0
2005-05-06,3.8141,3.8777,3.8141,3.8777,7600,0
2005-05-09,3.8595,3.8595,3.8595,3.8595,2531,0
2005-05-10,3.8231,3.832,3.787,3.8049,4735,0
2005-05-11,3.7777,3.7777,3.7777,3.7777,662,0
2005-05-12,3.7777,3.7777,3.7231,3.7231,3746,0
2005-05-13,3.7504,3.7777,3.7504,3.7777,17839,0
2005-05-16,3.7686,3.7686,3.7231,3.7324,6168,0
2005-05-17,3.7231,3.7231,3.7231,3.7231,2092,0
2005-05-18,3.7231,3.7324,3.705,3.7231,3525,0
2005-05-19,3.7231,4.6131,3.7231,4.4679,420766,0
2005-05-20,4.4951,4.5677,4.4951,4.5585,834925,0
2005-05-23,4.5585,4.5677,4.5405,4.5497,96245,0
2005-05-24,4.5497,4.5585,4.5405,4.5585,48563,0
2005-05-25,4.5585,4.604,4.5585,4.5862,52196,0
2005-05-26,4.5862,4.5862,4.5585,4.5862,67171,0
2005-05-27,4.5862,4.604,4.5862,4.604,53078,0
2005-05-31,4.604,4.6857,4.604,4.6857,102852,0
2005-06-01,4.6857,4.722,4.6857,4.7041,19490,0
2005-06-02,4.7041,4.722,4.7041,4.722,119258,0
2005-06-03,4.7404,4.7404,4.722,4.722,56820,0
2005-06-06,4.722,4.7404,4.7129,4.7313,4625,0
2005-06-07,4.7495,4.7495,4.722,4.722,1541,0
2005-06-08,4.722,4.7675,4.722,4.7495,2312,0
2005-06-09,4.7404,4.7495,4.7404,4.7404,96245,0
2005-06-10,4.7404,4.7495,4.7404,4.7404,91948,0
2005-06-13,4.7404,4.7766,4.7404,4.7585,27530,0
2005-06-14,4.7585,4.7766,4.7404,4.7675,12003,0
2005-06-15,4.7495,4.7585,4.7404,4.7585,5174,0
2005-06-16,4.7495,4.8038,4.7404,4.7675,120802,0
2005-06-17,4.7947,4.7947,4.7404,4.7495,6388,0
2005-06-20,4.7495,4.7858,4.7404,4.7404,36779,0
2005-06-21,4.7404,4.7585,4.7404,4.7404,10242,0
2005-06-22,4.7404,4.7404,4.7404,4.7404,2423,0
2005-06-23,4.7404,4.7404,4.7404,4.7404,662,0
2005-06-24,4.7404,4.7585,4.7129,4.7495,16517,0
2005-06-27,4.7404,4.7404,4.7404,4.7404,9911,0
2005-06-28,4.7404,4.7404,4.7404,4.7404,7158,0
2005-06-29,4.7495,4.7495,4.7404,4.7404,662,0
2005-06-30,4.7404,4.7495,4.7404,4.7495,4074,0
2005-07-01,4.7585,4.7675,4.7585,4.7585,2974,0
2005-07-05,4.7858,4.813,4.7766,4.7766,12443,0
2005-07-07,4.7766,4.7766,4.7585,4.7585,8590,0
2005-07-08,4.7675,4.7675,4.7495,4.7495,136329,0
2005-07-11,4.7675,4.7766,4.7675,4.7675,138750,0
2005-07-12,4.7675,4.7675,4.7585,4.7675,387951,0
2005-07-13,4.7675,4.7675,4.7585,4.7675,63427,0
2005-07-14,4.7766,4.7766,4.7585,4.7585,22464,0
2005-07-15,4.7585,4.7675,4.7404,4.7585,5837,0
2005-07-18,4.7585,4.7585,4.7495,4.7495,69596,0
2005-07-19,4.7495,4.7585,4.7495,4.7585,33589,0
2005-07-20,4.7585,4.7585,4.7495,4.7585,62546,0
2005-07-21,4.7585,4.7585,4.7495,4.7585,20042,0
2005-07-22,4.7585,4.7585,4.7585,4.7585,5948,0
2005-07-25,4.7495,4.7585,4.7495,4.7585,18169,0
2005-07-26,4.7585,4.7675,4.7585,4.7675,37331,0
2005-07-27,4.7585,4.7675,4.7585,4.7585,48563,0
2005-07-28,4.7585,4.7585,4.7495,4.7495,4955,0
2005-07-29,4.7495,4.7585,4.7495,4.7495,24007,0
2005-08-01,4.7495,4.7585,4.7495,4.7585,38762,0
2005-08-02,4.7675,4.7675,4.7495,4.7585,47572,0
2005-08-03,4.7585,4.7675,4.7585,4.7585,122342,0
2005-08-04,4.7495,4.7585,4.7495,4.7585,8811,0
2005-08-05,4.7585,4.7585,4.7495,4.7585,10352,0
2005-08-08,4.7585,4.7585,4.7495,4.7495,2642,0
2005-08-09,4.7495,4.7495,4.7495,4.7495,11123,0
2005-08-10,4.7495,4.7495,4.7404,4.7495,34468,0
2005-08-11,4.7495,4.7495,4.7404,4.7495,120140,0
2005-08-12,4.7404,4.7495,4.7313,4.7495,21915,0
2005-08-15,4.7495,4.7495,4.7495,4.7495,3746,0
2005-08-16,4.7495,4.7495,4.722,4.7404,10791,0
2005-08-17,4.7495,4.7495,4.7404,4.7495,20483,0
2005-08-18,4.7404,4.7495,4.7404,4.7495,16517,0
2005-08-19,4.7404,4.7495,4.7404,4.7404,2092,0
2005-08-22,4.7495,4.7495,4.7495,4.7495,5174,0
2005-08-23,4.7495,4.7495,4.7495,4.7495,3083,0
2005-08-24,4.7495,4.7495,4.7495,4.7495,243915,0
2005-08-25,4.7404,4.7404,4.7404,4.7404,550,0
2005-08-26,4.7495,4.7585,4.7404,4.7404,111332,0
2005-08-29,4.7404,4.7495,4.7404,4.7495,111000,0
2005-08-30,4.7404,4.7495,4.7404,4.7495,6168,0
2005-08-31,4.7585,5.1943,4.7585,5.0672,182468,0
2005-09-01,5.04,5.0944,5.04,5.0944,12664,0
2005-09-02,5.0854,5.0854,5.0763,5.0854,5726,0
2005-09-06,5.0944,5.149,5.0944,5.149,7708,0
2005-09-07,5.1308,5.1399,5.1034,5.1308,4735,0
2005-09-08,5.1126,5.1308,5.1126,5.1218,990,0
2005-09-09,5.0944,5.1308,5.0763,5.1308,5174,0
2005-09-12,5.1218,5.1308,5.1218,5.1308,2642,0
2005-09-13,5.0672,5.1218,5.0672,5.1218,5948,0
2005-09-14,5.1308,5.1308,5.0944,5.0944,2092,0
2005-09-15,5.0672,5.1218,5.0672,5.1218,5067,0
2005-09-16,5.1034,5.1126,5.0944,5.1126,15418,0
2005-09-19,5.1126,5.1126,5.1126,5.1126,331,0
2005-09-20,5.1034,5.1034,5.1034,5.1034,220,0
2005-09-21,5.1034,5.1034,5.1034,5.1034,112,0
2005-09-22,5.0944,5.0944,5.0854,5.0854,31936,0
2005-09-23,5.0854,5.1126,5.0854,5.0944,4735,0
2005-09-26,5.0944,5.1034,5.0944,5.1034,331,0
2005-09-27,5.1308,5.1399,5.1218,5.1218,882,0
2005-09-29,5.1126,5.1126,5.0672,5.1034,2092,0
2005-09-30,5.0854,5.1126,5.0854,5.0854,2863,0
2005-10-03,5.0854,5.0944,5.0854,5.0944,662,0
2005-10-04,5.1218,5.1851,5.1218,5.149,16189,0
2005-10-05,5.1399,5.149,5.1399,5.1399,7600,0
2005-10-06,5.1672,5.1672,5.0944,5.0944,2312,0
2005-10-07,5.1126,5.1308,5.1034,5.1126,1432,0
2005-10-10,5.1308,5.1308,5.1308,5.1308,550,0
2005-10-11,5.1218,5.1218,5.1126,5.1126,550,0
2005-10-12,5.1126,5.1126,5.0308,5.0672,30172,0
2005-10-13,5.0672,5.0672,5.0491,5.0491,2863,0
2005-10-14,5.0491,5.0582,5.0491,5.0582,10020,0
2005-10-17,5.0582,5.0854,5.0491,5.0582,2201,0
2005-10-18,5.0672,5.0672,5.0582,5.0582,6056,0
2005-10-19,5.0854,5.1399,5.0854,5.1218,5507,0
2005-10-20,5.1399,5.1399,5.1126,5.1218,17289,0
2005-10-21,5.1308,5.1308,5.1218,5.1218,62218,0
2005-10-24,5.1218,5.1218,5.0491,5.1126,16079,0
2005-10-25,5.0854,5.0944,5.0763,5.0763,8699,0
2005-10-26,5.0582,5.1126,5.0582,5.0854,16079,0
2005-10-27,4.8311,5.0854,4.8311,5.0672,11892,0
2005-10-28,4.813,5.0763,4.813,5.0672,3083,0
2005-10-31,5.0582,5.0944,5.0582,5.0944,769,0
2005-11-01,5.0763,5.0854,5.0763,5.0854,24448,0
2005-11-02,5.0763,5.0763,5.0491,5.0582,34577,0
2005-11-03,5.0854,5.0854,5.0491,5.0582,17618,0
2005-11-04,5.0491,5.0672,5.0491,5.0491,4294,0
2005-11-07,5.0582,5.0582,5.0219,5.0308,39864,0
2005-11-08,4.7766,5.1034,4.7766,5.0944,25879,0
2005-11-09,5.0763,5.1126,5.0672,5.0854,39314,0
2005-11-10,5.0672,5.0854,5.0491,5.0763,46799,0
2005-11-11,4.8222,5.0854,4.8222,5.0854,4074,0
2005-11-15,5.0582,5.0854,5.0582,5.0582,12883,0
2005-11-16,5.0672,5.0944,5.0582,5.0582,11675,0
2005-11-17,5.0763,5.149,5.0491,5.0854,146570,0
2005-11-18,5.1126,5.1126,5.0308,5.0944,10352,0
2005-11-21,5.0854,5.0944,5.0763,5.0854,49113,0
2005-11-22,5.0854,5.1034,5.0854,5.0944,43718,0
2005-11-23,5.1126,5.1218,5.0582,5.0854,191827,0
2005-11-25,5.0854,5.149,5.0672,5.1218,16846,0
2005-11-28,5.1126,5.149,5.1126,5.1126,37880,0
2005-11-29,5.1308,5.1308,5.1034,5.1126,33589,0
2005-11-30,5.1034,5.1126,5.1034,5.1126,30283,0
2005-12-01,5.1034,5.1218,5.0944,5.1218,41184,0
2005-12-02,5.1218,5.2581,5.1126,5.2489,165510,0
2005-12-05,5.2489,5.2762,5.2215,5.267,63979,0
2005-12-06,5.2397,5.2581,5.2125,5.2489,19382,0
2005-12-07,5.2489,5.2581,5.2489,5.2489,5287,0
2005-12-08,5.2307,5.267,5.2307,5.2581,5948,0
2005-12-09,5.2581,5.2581,5.2581,5.2581,6496,0
2005-12-12,5.267,5.2762,5.2581,5.2581,7708,0
2005-12-13,5.267,5.2851,5.2581,5.2762,32376,0
2005-12-14,5.2851,5.3123,5.267,5.3123,18390,0
2005-12-15,5.0854,5.3579,5.0491,5.3123,83802,0
2005-12-16,5.2397,5.4033,5.0854,5.1851,45918,0
2005-12-19,5.2036,5.267,5.1943,5.2397,30833,0
2005-12-20,5.2397,5.2489,5.0854,5.2397,136329,0
2005-12-21,5.1761,5.2581,5.1581,5.2581,11234,0
2005-12-22,5.3486,5.3486,5.0944,5.1761,5617,0
2005-12-23,5.1308,5.2397,5.0854,5.2397,21805,0
2005-12-27,5.2036,5.2851,5.2036,5.2851,7600,0
2005-12-28,5.3032,5.3123,5.267,5.267,9470,0
2005-12-29,5.2943,5.3941,5.2943,5.367,12555,0
2005-12-30,5.2762,5.4486,5.2307,5.4486,18500,0
2006-01-03,5.3579,5.4398,5.2215,5.4398,14533,0
2006-01-04,5.267,5.3123,5.267,5.3123,2974,0
2006-01-05,5.2215,5.2397,5.2215,5.2397,2531,0
2006-01-06,5.2307,5.267,5.2307,5.267,7046,0
2006-01-10,5.1761,5.2036,5.1399,5.1399,1652,0
2006-01-11,4.9947,5.0854,4.9947,5.0582,5507,0
2006-01-12,5.0854,5.1761,5.0854,5.1761,17732,0
2006-01-13,5.1761,5.1761,5.0854,5.1761,9911,0
2006-01-17,5.1672,5.1761,5.1672,5.1761,5067,0
2006-01-18,5.1308,5.1581,5.1308,5.1399,8368,0
2006-01-19,5.1308,5.1308,5.1126,5.1218,5726,0
2006-01-20,5.1308,5.1672,5.1308,5.1308,17067,0
2006-01-23,5.1761,5.1761,5.149,5.1761,6825,0
2006-01-24,5.1399,5.2215,5.1399,5.1399,13876,0
2006-01-25,5.1399,5.2215,5.1399,5.1672,1762,0
2006-01-26,5.1761,5.2215,5.1761,5.2125,15967,0
2006-01-27,5.2581,5.2581,5.2581,5.2581,331,0
2006-01-30,5.267,5.267,5.0944,5.0944,2201,0
2006-01-31,5.1126,5.267,5.0944,5.0944,6168,0
2006-02-01,5.0854,5.0854,5.0854,5.0854,112,0
2006-02-02,5.0854,5.1034,5.0854,5.0944,33368,0
2006-02-03,5.0854,5.1308,5.04,5.04,56491,0
2006-02-06,5.04,5.0854,5.04,5.0854,34577,0
2006-02-07,5.1308,5.2036,5.1308,5.2036,23346,0
2006-02-08,5.2215,5.2489,5.2125,5.2489,10460,0
2006-02-09,5.2489,5.3123,5.2489,5.3123,3746,0
2006-02-10,5.2215,5.3397,5.04,5.3397,11123,0
2006-02-13,5.3397,5.3941,5.2762,5.3216,5067,0
2006-02-14,5.2943,5.4033,5.2943,5.4033,4074,0
2006-02-15,5.4033,5.4303,5.4033,5.4124,1873,0
2006-02-16,5.3761,5.3848,5.3486,5.3579,2642,0
2006-02-21,5.3579,5.3579,5.3306,5.3579,4955,0
2006-02-22,5.3579,5.4033,5.3579,5.4033,1320,0
2006-02-23,5.3123,5.4033,5.3123,5.4033,2863,0
2006-02-24,5.3123,5.4033,5.3123,5.3306,1432,0
2006-02-27,5.3123,5.4303,5.3123,5.3761,1652,0
2006-02-28,5.3397,5.3397,5.3397,5.3397,112,0
2006-03-01,5.3579,5.3579,5.3579,5.3579,439,0
2006-03-02,5.3306,5.3579,5.3306,5.3579,27530,0
2006-03-03,5.3579,5.367,5.3579,5.3579,11455,0
2006-03-06,5.4303,5.4303,5.3216,5.3216,31936,0
2006-03-07,5.2943,5.3848,5.2943,5.3848,220,0
2006-03-08,5.4033,5.4033,5.3579,5.4033,1210,0
2006-03-09,5.3397,5.4033,5.3397,5.4033,331,0
2006-03-10,5.4033,5.4033,5.4033,5.4033,112,0
2006-03-13,5.3123,5.3579,5.3123,5.3216,40193,0
2006-03-14,5.2943,5.4124,5.2943,5.4124,990,0
2006-03-15,5.3761,5.3761,5.3123,5.3216,67171,0
2006-03-16,5.3848,6.8836,5.3848,6.6202,124434,0
2006-03-17,6.8472,7.0833,6.8106,6.947,59576,0
2006-03-20,6.9289,6.9743,6.7656,6.8106,9580,0
2006-03-21,6.7199,6.7656,6.7199,6.7382,4403,0
2006-03-22,6.7199,6.7199,6.7199,6.7199,3305,0
2006-03-23,6.7835,6.8563,6.6112,6.7656,51975,0
2006-03-24,6.7199,6.8106,6.7199,6.7474,31496,0
2006-03-27,6.8472,7.4465,6.8472,7.0288,15858,0
2006-03-28,7.174,7.2647,6.9923,7.1288,7158,0
2006-03-29,7.0651,7.1376,7.047,7.0559,5396,0
2006-03-30,7.1012,7.1197,6.9833,7.0559,3746,0
2006-03-31,7.0559,7.2647,6.9923,7.183,36121,0
2006-04-03,7.1558,7.3103,7.1558,7.3103,8259,0
2006-04-04,7.4192,7.4192,7.174,7.2557,10903,0
2006-04-05,7.2647,7.3103,7.174,7.2647,3416,0
2006-04-06,7.174,7.2924,7.174,7.183,3305,0
2006-04-07,7.1376,7.183,7.0559,7.183,7046,0
2006-04-10,7.174,7.174,7.174,7.174,15858,0
2006-04-11,7.183,7.2647,7.183,7.2647,1541,0
2006-04-12,7.2647,7.2647,7.2105,7.2105,4403,0
2006-04-13,7.2192,7.2647,7.2192,7.2557,2974,0
2006-04-17,7.2647,7.2829,7.1923,7.1923,2642,0
2006-04-18,7.2557,7.2557,7.1558,7.2557,1652,0
2006-04-19,7.2647,7.2829,7.174,7.2829,3525,0
2006-04-20,7.2285,7.2829,7.0833,7.2105,3416,0
2006-04-21,7.2192,7.2192,7.0833,7.174,13435,0
2006-04-24,7.1288,7.174,7.0833,7.1468,1652,0
2006-04-25,7.0833,7.1012,7.0105,7.0651,990,0
2006-04-26,6.9833,7.0559,6.9743,7.0559,6717,0
2006-04-27,7.0196,7.0196,7.0196,7.0196,112,0
2006-04-28,6.9923,7.183,6.9923,7.0741,9689,0
2006-05-01,7.1468,7.1468,7.0833,7.0833,882,0
2006-05-02,7.0833,7.1288,7.0833,7.1288,550,0
2006-05-03,7.0741,7.1012,7.0196,7.0833,6717,0
2006-05-04,6.9923,6.9923,6.729,6.729,20042,0
2006-05-05,6.8106,6.8472,6.8106,6.8289,1210,0
2006-05-08,6.7656,6.8106,6.7656,6.8106,28410,0
2006-05-09,6.7656,6.8472,6.7562,6.8472,12555,0
2006-05-10,6.8925,6.8925,6.7562,6.8379,35569,0
2006-05-11,7.7189,7.7189,6.7382,6.82,6717,0
2006-05-12,6.8289,6.8742,6.729,6.8017,5287,0
2006-05-15,6.8106,6.8106,6.729,6.8106,5396,0
2006-05-16,6.7199,6.8017,6.7199,6.7656,4515,0
2006-05-17,6.729,6.8106,6.729,6.8106,1105,0
2006-05-18,6.7656,6.82,6.7199,6.7199,3746,0
2006-05-19,6.7656,6.8106,6.7199,6.729,24335,0
2006-05-22,6.7109,6.7382,6.6746,6.7199,27530,0
2006-05-23,6.6928,6.7382,6.6836,6.6836,2312,0
2006-05-25,6.7382,6.7656,6.729,6.7656,1541,0
2006-05-26,6.7656,6.7656,6.7656,6.7656,112,0
2006-05-30,6.7199,6.7474,6.7018,6.7382,1210,0
2006-05-31,6.6836,6.6836,6.6746,6.6746,769,0
2006-06-01,6.729,6.729,6.7109,6.7199,1432,0
2006-06-02,6.7656,6.7656,6.6836,6.7018,7929,0
2006-06-05,6.7199,6.7199,6.6746,6.6746,4625,0
2006-06-06,6.7382,6.7382,6.6928,6.729,5507,0
2006-06-07,6.6746,6.6928,6.6293,6.6293,12664,0
2006-06-12,6.6018,6.6293,6.5384,6.5384,10572,0
2006-06-13,6.5475,6.5837,6.5384,6.5837,990,0
2006-06-14,6.5837,6.5837,6.4476,6.4476,10352,0
2006-06-15,6.4476,6.493,6.4476,6.4476,2201,0
2006-06-16,6.4476,6.4476,6.4021,6.4476,12112,0
2006-06-19,6.4112,6.4112,6.4112,6.4112,439,0
2006-06-20,6.4021,6.4293,6.4021,6.4112,5948,0
2006-06-22,6.4112,6.4476,6.4112,6.4476,331,0
2006-06-23,6.4112,6.4112,6.4112,6.4112,112,0
2006-06-26,6.4112,6.4112,6.4112,6.4112,112,0
2006-06-27,6.4112,6.4112,6.4112,6.4112,882,0
2006-06-28,6.4204,6.4204,6.4112,6.4204,1432,0
2006-06-29,6.4112,6.4476,6.4112,6.4204,9580,0
2006-06-30,6.4476,6.5021,6.4204,6.4204,1652,0
2006-07-03,6.4112,6.493,6.4112,6.4476,1981,0
2006-07-05,6.4204,6.5111,6.4112,6.4567,19162,0
2006-07-06,6.4112,6.5295,6.4112,6.5295,550,0
2006-07-07,6.5295,6.5295,6.4112,6.5021,2531,0
2006-07-10,6.4293,6.4384,6.4293,6.4384,1873,0
2006-07-11,6.4384,6.4567,6.4204,6.4204,550,0
2006-07-12,6.5021,6.5111,6.4658,6.5111,1432,0
2006-07-13,6.5837,6.5837,6.5837,6.5837,550,0
2006-07-14,6.5384,6.5747,6.5021,6.5021,7929,0
2006-07-17,6.4476,6.4476,6.4112,6.4476,439,0
2006-07-19,6.4293,6.52,6.4112,6.4112,4294,0
2006-07-20,6.4112,6.4384,6.3657,6.393,3963,0
2006-07-21,6.4021,6.4476,6.3751,6.3751,1320,0
2006-07-24,6.4021,6.4204,6.3657,6.3657,550,0
2006-07-25,6.393,6.393,6.3657,6.393,769,0
2006-07-26,6.3657,6.3657,6.3657,6.3657,439,0
2006-07-27,6.3657,6.384,6.3657,6.384,2312,0
2006-07-28,6.3568,6.3568,6.3568,6.3568,112,0
2006-07-31,6.4476,6.4476,6.4476,6.4476,2863,0
2006-08-01,6.4021,6.4021,6.4021,6.4021,112,0
2006-08-02,6.3568,6.3657,6.3294,6.3294,14646,0
2006-08-03,6.3294,6.3294,6.3203,6.3203,331,0
2006-08-04,6.3476,6.3476,6.3476,6.3476,112,0
2006-08-07,6.3114,6.3114,6.3114,6.3114,550,0
2006-08-08,6.3114,6.3386,6.3114,6.3386,1432,0
2006-08-09,6.3657,6.384,6.2658,6.2658,6717,0
2006-08-10,6.2839,6.3568,6.175,6.175,14533,0
2006-08-11,6.175,6.175,6.0844,6.1026,2863,0
2006-08-14,6.0934,6.0934,6.0934,6.0934,112,0
2006-08-15,6.2297,6.2297,6.166,6.2023,1432,0
2006-08-17,6.2023,6.2023,6.2023,6.2023,220,0
2006-08-18,6.175,6.175,6.175,6.175,112,0
2006-08-21,6.175,6.175,6.175,6.175,5507,0
2006-08-22,6.175,6.2203,6.175,6.2203,1320,0
2006-08-23,6.2203,6.3114,6.2114,6.2114,3416,0
2006-08-24,6.2114,6.2114,6.2114,6.2114,112,0
2006-08-25,6.2203,6.3114,6.2203,6.2839,2974,0
2006-08-28,6.2658,6.2658,6.2114,6.2387,3525,0
2006-08-29,6.2387,6.2839,6.2387,6.2839,769,0
2006-08-30,6.2751,6.2751,6.2478,6.2478,220,0
2006-08-31,6.2297,6.2932,6.166,6.1934,63539,0
2006-09-01,6.166,6.1934,6.166,6.1842,5174,0
2006-09-05,6.1934,6.2478,6.1934,6.2478,331,0
2006-09-06,6.2478,6.2932,6.2478,6.257,1105,0
2006-09-07,6.3294,6.4476,6.257,6.393,20701,0
2006-09-08,6.3657,6.3657,6.3657,6.3657,220,0
2006-09-11,6.3568,6.3568,6.3568,6.3568,112,0
2006-09-12,6.3568,6.384,6.3568,6.384,331,0
2006-09-13,6.3568,6.393,6.3568,6.393,220,0
2006-09-14,6.3751,6.3751,6.3751,6.3751,112,0
2006-09-18,6.384,6.384,6.3657,6.3657,2754,0
2006-09-19,6.3657,6.3657,6.3657,6.3657,112,0
2006-09-20,6.3294,6.3568,6.3294,6.3568,2201,0
2006-09-21,6.3476,7.0741,6.3386,6.9923,93822,0
2006-09-22,6.9016,6.9199,6.7656,6.8563,12774,0
2006-09-25,6.8106,6.8563,6.8106,6.8563,1210,0
2006-09-26,6.8106,6.8106,6.8017,6.8017,2974,0
2006-09-27,6.7835,6.8289,6.7656,6.7656,27750,0
2006-09-28,6.8017,6.8017,6.7746,6.8017,1210,0
2006-09-29,6.8289,6.8289,6.6293,6.6928,7379,0
2006-10-02,6.6293,6.6293,6.5384,6.5384,4074,0
2006-10-03,6.5384,6.7562,6.5384,6.7199,6825,0
2006-10-04,6.638,6.7109,6.638,6.7109,331,0
2006-10-05,6.7382,6.8106,6.7382,6.7562,3525,0
2006-10-06,6.8106,6.8106,6.7656,6.8017,11563,0
2006-10-09,6.7656,6.8017,6.7656,6.8017,331,0
2006-10-10,6.7474,6.7474,6.7474,6.7474,331,0
2006-10-11,6.7474,6.7474,6.7199,6.7199,331,0
2006-10-12,6.52,6.5384,6.4384,6.4384,156591,0
2006-10-13,6.4021,6.4476,6.1388,6.175,25217,0
2006-10-16,6.175,6.175,6.0389,6.0389,80387,0
2006-10-17,6.0753,6.1117,6.0389,6.0389,8811,0
2006-10-18,6.0207,6.0389,5.9936,5.9936,14533,0
2006-10-19,5.9483,5.9936,5.9483,5.9936,662,0
2006-10-20,6.0389,6.0389,6.0389,6.0389,1105,0
2006-10-23,6.0299,6.0389,6.0299,6.0299,3746,0
2006-10-24,6.0299,6.0389,5.9572,5.9572,43385,0
2006-10-25,5.9572,5.9845,5.9026,5.9118,54401,0
2006-10-26,5.93,5.9845,5.93,5.9845,2423,0
2006-10-27,5.9936,5.9936,5.9118,5.9118,12331,0
2006-10-30,5.8847,5.9026,5.8755,5.8755,109348,0
2006-10-31,5.8934,5.9026,5.8847,5.8934,42507,0
2006-11-01,5.9026,5.9026,5.8934,5.8934,2642,0
2006-11-02,5.9026,5.9026,5.8665,5.8934,36230,0
2006-11-03,5.8847,5.9845,5.8847,5.9026,25327,0
2006-11-06,5.9483,5.9483,5.9026,5.9483,13765,0
2006-11-07,5.9118,5.9936,5.9118,5.9845,1541,0
2006-11-08,5.9936,6.0753,5.9936,6.0753,58693,0
2006-11-09,6.0479,6.0753,5.975,6.0026,6606,0
2006-11-10,5.975,6.0117,5.939,6.0117,25327,0
2006-11-13,6.0662,6.0753,6.0569,6.0753,1105,0
2006-11-14,6.0753,6.1296,6.0753,6.1296,19601,0
2006-11-15,6.0569,6.1296,5.9936,6.1296,142163,0
2006-11-16,6.0934,6.2203,6.0934,6.2203,10572,0
2006-11-17,6.1479,6.3023,6.1479,6.257,17949,0
2006-11-20,6.175,6.2751,6.175,6.2751,1210,0
2006-11-21,6.3568,6.5747,6.3476,6.5657,134344,0
2006-11-22,6.6293,6.638,6.6293,6.638,5287,0
2006-11-24,6.638,6.638,6.638,6.638,112,0
2006-11-27,6.5384,6.5837,6.5384,6.5747,5507,0
2006-11-28,6.5295,6.5295,6.493,6.493,1762,0
2006-11-29,6.493,6.493,6.493,6.493,313840,0
2006-11-30,6.493,6.6293,6.493,6.6293,662,0
2006-12-01,6.6293,6.7109,6.6293,6.7109,4184,0
2006-12-04,6.638,6.7656,6.638,6.729,3083,0
2006-12-05,6.7018,6.7199,6.6836,6.7199,1652,0
2006-12-06,6.7199,6.9016,6.7199,6.9016,15858,0
2006-12-07,6.9016,6.9016,6.8106,6.8106,8150,0
2006-12-08,6.7746,6.8652,6.7382,6.8652,58255,0
2006-12-11,6.82,6.8563,6.7926,6.7926,4184,0
2006-12-12,6.7746,6.8563,6.7474,6.8563,106927,0
2006-12-13,6.8106,6.8836,6.8106,6.8472,42946,0
2006-12-14,6.8106,6.8836,6.8106,6.8652,19382,0
2006-12-15,6.8742,6.8742,6.7926,6.8106,22904,0
2006-12-18,6.7656,6.8017,6.7656,6.8017,990,0
2006-12-19,6.7109,6.7926,6.7018,6.7926,4184,0
2006-12-20,6.7835,6.8017,6.6746,6.6746,17949,0
2006-12-21,6.6746,6.7382,6.6746,6.7199,5726,0
2006-12-22,6.6746,6.7109,6.6293,6.7109,3634,0
2006-12-26,6.7656,6.8106,6.7562,6.7656,2642,0
2006-12-27,6.7199,6.7656,6.7199,6.7656,6937,0
2006-12-28,6.7199,6.7562,6.7109,6.7199,1210,0
2006-12-29,6.7018,6.8289,6.7018,6.8289,7929,0
2007-01-03,6.8563,6.9016,6.7656,6.7656,13106,0
2007-01-04,6.7199,6.7656,6.7018,6.7199,6168,0
2007-01-05,6.6746,6.7199,6.6293,6.7199,7158,0
2007-01-08,6.7199,6.7199,6.6564,6.7109,3634,0
2007-01-09,6.6746,6.8563,6.6746,6.8563,184230,0
2007-01-10,6.8563,6.947,6.8106,6.8742,161324,0
2007-01-11,6.9016,6.947,6.8742,6.9105,53629,0
2007-01-12,6.8925,6.9105,6.8563,6.9105,43167,0
2007-01-16,6.947,6.947,6.9016,6.9016,13106,0
2007-01-17,6.9105,6.9105,6.9105,6.9105,3416,0
2007-01-18,6.9016,6.9016,6.8742,6.8836,56272,0
2007-01-19,6.8563,6.9016,6.8563,6.8925,228057,0
2007-01-22,6.8836,6.8836,6.8106,6.8379,5174,0
2007-01-23,6.8563,6.8652,6.8563,6.8563,12003,0
2007-01-24,6.8106,6.8563,6.8106,6.8379,11010,0
2007-01-25,6.8106,6.8289,6.7835,6.8289,7046,0
2007-01-26,6.8472,6.8563,6.7926,6.8563,1432,0
2007-01-29,6.8472,6.8563,6.8472,6.8563,990,0
2007-01-30,6.8289,6.8472,6.8289,6.8472,5396,0
2007-01-31,6.8106,6.8472,6.8106,6.8472,3746,0
2007-02-01,6.8472,6.8836,6.8106,6.8563,85784,0
2007-02-02,6.82,6.8925,6.82,6.8472,17949,0
2007-02-05,6.8563,6.8563,6.8472,6.8472,9139,0
2007-02-06,6.8472,6.9016,6.8472,6.8563,33146,0
2007-02-07,6.8563,6.8563,6.82,6.8563,14096,0
2007-02-08,6.8925,6.9199,6.8836,6.9016,109238,0
2007-02-09,6.9016,6.947,6.9016,6.947,10681,0
2007-02-12,6.9199,6.9923,6.9199,6.9833,1873,0
2007-02-13,6.947,7.0378,6.947,6.947,1105,0
2007-02-14,6.9923,6.9923,6.947,6.9833,769,0
2007-02-15,7.0196,7.0833,7.0196,7.0378,8590,0
2007-02-16,7.0378,7.0378,7.0378,7.0378,5507,0
2007-02-20,7.0017,7.0833,7.0017,7.0651,18940,0
2007-02-21,6.9923,7.0378,6.9016,7.0378,17398,0
2007-02-22,7.0196,7.0378,6.9923,7.0378,2863,0
2007-02-23,7.0288,7.0651,6.9923,6.9923,41294,0
2007-02-26,7.0741,7.0833,6.9923,6.9923,12112,0
2007-02-27,6.9923,7.0741,6.9743,7.0741,16517,0
2007-02-28,7.0017,7.0378,6.9923,7.0288,10681,0
2007-03-01,6.9016,7.0378,6.9016,6.9923,42614,0
2007-03-02,7.0017,7.0833,6.9379,7.0559,35899,0
2007-03-05,7.0741,7.0833,7.0741,7.0833,8259,0
2007-03-06,7.0833,7.165,7.0833,7.165,990,0
2007-03-08,7.174,7.2105,7.174,7.2105,8038,0
2007-03-12,7.174,7.174,7.174,7.174,7269,0
2007-03-13,7.1376,7.1376,7.1376,7.1376,220,0
2007-03-14,7.0833,7.0833,6.9923,7.0288,8368,0
2007-03-15,7.0833,7.0833,7.0017,7.0017,5396,0
2007-03-16,7.0288,7.0378,7.0196,7.0378,1873,0
2007-03-19,6.9923,7.0378,6.9923,7.0288,13435,0
2007-03-20,6.9923,7.0105,6.9199,7.0105,5396,0
2007-03-21,6.9923,7.0105,6.9923,6.9923,2201,0
2007-03-22,6.956,7.0378,6.947,7.0378,13547,0
2007-03-23,7.0741,7.165,7.0741,7.165,1652,0
2007-03-26,7.2192,7.2192,7.174,7.174,5067,0
2007-03-27,7.1288,7.165,7.0833,7.0924,5067,0
2007-03-28,7.0833,7.0924,7.0833,7.0924,1320,0
2007-03-29,7.0833,7.1103,7.0833,7.1103,1320,0
2007-04-02,7.1558,7.1923,7.1558,7.1923,6277,0
2007-04-03,7.1923,7.2012,7.174,7.174,5617,0
2007-04-04,7.1103,7.183,7.1103,7.174,3194,0
2007-04-05,7.2012,7.2012,7.1468,7.1923,3416,0
2007-04-09,7.1376,7.1923,7.0833,7.174,5067,0
2007-04-10,7.1103,7.174,7.1103,7.174,12224,0
2007-04-11,7.174,7.2012,7.0378,7.0378,5948,0
2007-04-12,7.0378,7.1197,7.0378,7.0924,550,0
2007-04-13,7.0105,7.1923,7.0105,7.174,30943,0
2007-04-16,7.174,7.1923,7.174,7.174,32484,0
2007-04-17,7.174,7.174,7.174,7.174,21032,0
2007-04-18,7.174,7.2012,7.165,7.174,115843,0
2007-04-19,7.174,7.2012,7.174,7.2012,23125,0
2007-04-20,7.183,7.2012,7.174,7.2012,3746,0
2007-04-23,7.2105,7.2467,7.2105,7.2377,11010,0
2007-04-24,7.2467,7.2924,7.2192,7.2924,24007,0
2007-04-25,7.2829,7.4465,7.2829,7.4465,25549,0
2007-04-26,7.4465,7.4465,7.4465,7.4465,5507,0
2007-04-30,7.401,7.4919,7.401,7.4465,11781,0
2007-05-01,7.4465,7.4465,7.4465,7.4465,22133,0
2007-05-02,7.4465,7.4646,7.401,7.4465,5396,0
2007-05-03,7.4465,7.8096,7.4465,7.7189,355025,0
2007-05-04,7.628,7.9459,7.628,7.9004,79727,0
2007-05-07,7.9551,7.9913,7.9369,7.9733,14426,0
2007-05-08,7.9004,7.9733,7.9004,7.9733,2423,0
2007-05-10,7.9004,7.9733,7.8096,7.9004,3416,0
2007-05-11,7.9004,7.9004,7.9004,7.9004,1652,0
2007-05-14,7.8551,7.9004,7.8006,7.8006,990,0
2007-05-15,7.8096,7.9004,7.8096,7.8096,662,0
2007-05-17,7.9004,7.9459,7.9004,7.9459,8259,0
2007-05-18,7.9459,8.0729,7.9459,8.0729,23237,0
2007-05-21,8.0821,8.2638,8.0369,8.1731,3768,0
2007-05-22,8.1276,8.4726,8.1276,8.3818,6717,0
2007-05-23,8.5179,8.808,8.5179,8.808,24886,0
2007-05-24,8.808,9.2643,8.808,9.1708,7379,0
2007-05-25,9.2643,9.3539,9.0352,9.2178,45590,0
2007-05-29,9.2178,9.2178,9.0175,9.0175,10242,0
2007-05-30,8.9892,9.4437,8.9892,9.4437,21915,0
2007-05-31,9.58,10.079,9.58,9.989,53958,0
2007-06-01,9.989,10.361,9.88,10.007,13547,0
2007-06-04,9.98,10.124,9.907,9.989,10020,0
2007-06-05,9.98,9.98,9.3992,9.534,22904,0
2007-06-06,9.3992,9.3992,8.6724,8.808,64530,0
2007-06-07,8.8545,8.8545,8.7634,8.8453,3746,0
2007-06-08,8.808,8.8998,8.791,8.8998,11010,0
2007-06-11,8.808,8.8998,8.7634,8.8545,9139,0
2007-06-12,8.8545,8.9456,8.2638,8.3182,19490,0
2007-06-13,8.3546,8.4454,8.1731,8.2638,18940,0
2007-06-14,8.3454,8.7087,8.3454,8.6361,24777,0
2007-06-15,8.4909,8.808,8.4909,8.791,37993,0
2007-06-18,8.7174,8.7449,8.5363,8.6269,30943,0
2007-06-19,8.6269,8.6269,8.4726,8.5906,18500,0
2007-06-20,8.4726,8.5725,8.4726,8.5725,3305,0
2007-06-21,8.4999,8.5815,8.3182,8.5363,9802,0
2007-06-22,8.5363,8.6269,8.5271,8.5998,8259,0
2007-06-25,8.6269,8.6724,8.5815,8.5815,34027,0
2007-06-26,8.5815,8.5815,8.5179,8.5179,4403,0
2007-06-27,8.5179,8.5179,8.3546,8.4,16517,0
2007-06-28,8.3636,8.3636,8.0456,8.2638,32924,0
2007-06-29,8.2093,8.2638,8.2001,8.2457,7158,0
2007-07-02,8.2638,8.2638,8.1822,8.2638,6937,0
2007-07-03,8.2182,8.2638,8.0821,8.1639,7158,0
2007-07-05,8.0821,8.1004,7.8643,8.0821,21915,0
2007-07-06,8.0369,8.055,7.8006,8.0278,7600,0
2007-07-09,8.0369,8.2093,8.0369,8.2093,14973,0
2007-07-10,8.1276,8.2093,8.1004,8.1911,1210,0
2007-07-11,8.1911,8.2638,8.1911,8.2547,3305,0
2007-07-12,8.2547,8.3546,8.2547,8.2638,14205,0
2007-07-13,8.2638,8.2729,8.2457,8.2638,7379,0
2007-07-16,8.2275,8.2638,8.2182,8.2638,7269,0
2007-07-17,8.2182,8.2638,8.2182,8.2638,6388,0
2007-07-19,8.2638,8.9892,8.2638,8.9892,17289,0
2007-07-20,9.082,9.4437,9.082,9.2887,19820,0
2007-07-23,9.3062,9.3539,9.1708,9.1708,2312,0
2007-07-24,9.0914,9.0914,8.6269,8.7174,6168,0
2007-07-25,8.7174,8.808,8.6724,8.7634,9249,0
2007-07-26,8.5363,8.6543,8.1731,8.1731,3746,0
2007-07-27,8.2365,8.4909,8.2182,8.4,9911,0
2007-07-30,8.4909,8.7358,8.4909,8.7358,2754,0
2007-07-31,8.6724,8.6724,8.5453,8.6724,2754,0
2007-08-01,8.7174,8.7174,7.9004,8.1731,46471,0
2007-08-02,8.2638,8.3546,8.1731,8.2182,32155,0
2007-08-03,8.1911,8.2638,8.1276,8.1731,37660,0
2007-08-06,8.1731,8.1731,7.7462,7.9004,12112,0
2007-08-07,7.9004,8.0821,7.8096,8.0821,5067,0
2007-08-08,8.1547,8.3091,8.1547,8.3091,882,0
2007-08-09,8.2182,8.2182,8.1639,8.1639,4074,0
2007-08-14,8.0821,8.2638,7.7189,7.7189,16628,0
2007-08-15,7.6736,7.6736,7.4465,7.4465,18611,0
2007-08-16,7.3103,7.5735,6.3568,6.8106,26539,0
2007-08-17,6.8106,7.3103,6.8106,7.3103,24558,0
2007-08-20,7.2192,7.9551,7.2192,7.8551,15967,0
2007-08-21,7.7372,7.8096,7.7189,7.7189,6937,0
2007-08-22,7.628,7.7189,7.628,7.7189,882,0
2007-08-23,7.8096,7.8096,7.7917,7.8096,439,0
2007-08-24,7.7917,7.8551,7.7644,7.8551,1541,0
2007-08-28,7.7644,7.7644,7.6736,7.6736,769,0
2007-08-29,7.6736,7.6736,7.5373,7.5373,439,0
2007-08-30,7.4465,7.5827,7.4465,7.4646,662,0
2007-08-31,7.3739,7.4919,7.3103,7.4919,5837,0
2007-09-04,7.4919,7.5373,7.4919,7.5373,439,0
2007-09-05,7.4465,7.4465,7.3558,7.3558,331,0
2007-09-06,7.3647,7.4465,7.3647,7.4465,220,0
2007-09-07,7.4465,7.4465,7.3739,7.3739,769,0
2007-09-10,7.3558,7.3558,7.3558,7.3558,112,0
2007-09-11,7.3103,7.3284,7.2647,7.2647,3525,0
2007-09-12,7.2647,7.2647,6.9923,7.0378,12003,0
2007-09-17,7.1288,7.2192,7.0378,7.0378,3083,0
2007-09-18,7.0833,7.0833,7.0833,7.0833,331,0
2007-09-19,6.9923,6.9923,6.8106,6.9651,1541,0
2007-09-20,6.9016,6.9016,6.8106,6.8106,1432,0
2007-09-24,6.8106,6.8106,6.7199,6.7199,769,0
2007-09-26,6.8106,6.8106,6.8106,6.8106,11123,0
2007-09-27,6.7656,6.7656,6.7656,6.7656,439,0
2007-09-28,6.8106,6.82,6.5384,6.7382,36448,0
2007-10-01,6.7656,6.7656,6.6655,6.6836,2092,0
2007-10-02,6.6746,6.7926,6.6746,6.7926,331,0
2007-10-03,6.7656,6.7656,6.7199,6.7199,1320,0
2007-10-04,6.5837,6.6293,6.5837,6.6293,331,0
2007-10-05,6.5384,6.5384,6.52,6.52,331,0
2007-10-08,6.3568,6.3568,6.175,6.175,30283,0
2007-10-09,6.1296,6.1296,6.0844,6.1296,9911,0
2007-10-10,6.1117,6.175,5.9026,6.0389,10572,0
2007-10-11,6.0389,6.0844,6.0389,6.0844,439,0
2007-10-12,5.9483,6.0569,5.8665,6.0569,26757,0
2007-10-15,6.0934,6.2478,6.0934,6.2478,1105,0
2007-10-16,6.384,6.5837,6.384,6.493,7816,0
2007-10-18,6.3568,6.493,6.3568,6.384,26870,0
2007-10-19,6.3568,6.3568,6.0844,6.0844,17511,0
2007-10-22,6.0844,6.175,6.0844,6.175,1432,0
2007-10-23,6.2658,6.3114,6.2658,6.2932,1541,0
2007-10-25,6.2203,6.2203,6.0389,6.1296,2201,0
2007-10-26,6.1296,6.1296,6.0844,6.0844,5726,0
2007-10-29,5.9936,6.0389,5.9026,5.9572,3746,0
2007-10-30,6.0844,6.0844,5.8572,6.0389,2312,0
2007-10-31,6.1296,6.2203,6.1296,6.175,1873,0
2007-11-01,6.3114,6.3476,6.175,6.2839,8921,0
2007-11-02,6.2658,6.3568,6.2658,6.3568,439,0
2007-11-05,6.3114,6.3114,6.0844,6.175,6606,0
2007-11-06,6.175,6.4021,6.175,6.3203,18280,0
2007-11-07,6.2658,6.3203,6.2478,6.2478,11123,0
2007-11-08,6.2478,6.4021,6.2478,6.3294,10020,0
2007-11-09,6.2203,6.4112,6.2203,6.4112,1432,0
2007-11-12,6.4112,6.4112,6.4021,6.4021,27750,0
2007-11-13,6.3386,6.4476,6.3386,6.4476,331,0
2007-11-14,6.5111,6.5111,6.2203,6.3203,13106,0
2007-11-15,6.2839,6.3568,6.2839,6.3023,2201,0
2007-11-16,6.4021,6.5384,6.3114,6.3568,10791,0
2007-11-19,6.493,6.5384,6.4476,6.5384,7816,0
2007-11-20,6.5384,6.6474,6.4021,6.4021,13325,0
2007-11-21,6.3114,6.4021,6.3114,6.3114,1210,0
2007-11-23,6.2203,6.2203,6.2203,6.2203,112,0
2007-11-26,6.2658,6.4476,6.2658,6.3568,51975,0
2007-11-27,6.4476,6.4476,6.175,6.2203,6496,0
2007-11-28,6.175,6.2387,5.7301,5.9936,14973,0
2007-11-29,5.9936,5.9936,5.9662,5.9662,882,0
2007-11-30,6.0389,6.2297,6.0389,6.175,36081,0
2007-12-03,6.0569,6.3476,5.9936,6.0844,15854,0
2007-12-04,6.0844,6.2658,6.0844,6.2658,3082,0
2007-12-06,6.2658,6.2658,6.0844,6.2387,2262,0
2007-12-07,6.2203,6.2203,6.2114,6.2114,550,0
2007-12-10,6.2658,6.3114,6.0844,6.2658,5351,0
2007-12-11,6.3114,6.3114,6.0844,6.2658,3194,0
2007-12-12,6.3114,6.5837,6.3114,6.3114,8427,0
2007-12-14,6.2839,6.3114,6.175,6.175,4923,0
2007-12-17,6.1296,6.1296,5.7664,6.1296,8645,0
2007-12-18,6.1388,6.2932,6.1388,6.2932,220,0
2007-12-19,5.9026,6.3114,5.9026,6.2658,3733,0
2007-12-20,6.2658,6.2658,6.175,6.175,4735,0
2007-12-21,6.2114,6.2114,6.175,6.2114,1838,0
2007-12-26,6.175,6.175,6.175,6.175,972,0
2007-12-27,6.175,6.2658,6.175,6.175,12571,0
2007-12-28,6.5657,6.5657,6.4567,6.4567,550,0
2007-12-31,6.175,7.047,6.175,6.9743,19668,0
2008-01-02,6.8106,6.8106,6.3114,6.4658,14330,0
2008-01-03,6.3568,6.3568,6.2751,6.2751,882,0
2008-01-04,6.0389,6.6018,6.0389,6.0389,1068,0
2008-01-07,6.3568,6.8106,6.3568,6.5384,6671,0
2008-01-08,6.5384,6.5475,6.1117,6.5384,2531,0
2008-01-09,6.0934,6.6293,6.0934,6.5384,8695,0
2008-01-10,6.0389,6.4021,6.0389,6.3568,28588,0
2008-01-11,6.4021,6.4021,5.9936,6.384,61951,0
2008-01-16,6.3114,6.3568,6.3114,6.3568,331,0
2008-01-22,6.2658,6.3568,6.2658,6.3568,7158,0
2008-01-23,6.1296,6.6293,6.1296,6.384,87026,0
2008-01-24,6.5295,6.5837,6.5295,6.5295,29774,0
2008-01-25,6.4476,6.5295,6.257,6.257,485,0
2008-01-28,6.5384,6.5384,6.5384,6.5384,220,0
2008-01-29,6.3568,6.7474,6.3568,6.3568,1432,0
2008-01-31,6.7926,6.7926,6.4112,6.5384,1432,0
2008-02-01,6.2658,6.6293,6.2387,6.6293,31472,0
2008-02-05,6.2658,6.4658,6.2658,6.4476,990,0
2008-02-06,6.393,6.4476,6.393,6.4476,439,0
2008-02-07,6.4567,6.5384,6.4567,6.5384,769,0
2008-02-08,6.2114,6.6293,6.2114,6.4476,990,0
2008-02-11,6.5295,6.5384,6.5295,6.5384,662,0
2008-02-12,6.5384,6.5384,6.4476,6.4476,1210,0
2008-02-13,6.5384,6.5384,5.5575,6.3386,19220,0
2008-02-14,6.175,6.175,6.175,6.175,990,0
2008-02-15,5.939,6.1842,5.9118,6.1842,3416,0
2008-02-22,6.3294,6.5384,6.3294,6.5384,1035,0
2008-02-25,5.9845,6.5384,5.9845,6.5384,1981,0
2008-03-04,5.8029,6.4658,5.8029,6.3657,6357,0
2008-03-11,6.0844,6.4021,5.7937,6.3657,1947,0
2008-03-12,5.8029,6.3568,5.7937,5.9026,2423,0
2008-03-14,5.9026,6.3568,5.7937,6.2932,14540,0
2008-03-18,5.7392,6.1934,5.7392,6.1571,1684,0
2008-03-20,5.7392,6.0117,5.7392,5.9936,1652,0
2008-03-25,5.7392,6.1388,5.7392,6.1388,2202,0
2008-03-26,5.6757,5.9026,5.6757,5.9026,8478,0
2008-03-27,5.8934,5.8934,4.6949,4.6949,6277,0
2008-03-28,4.6313,5.2125,4.1227,4.1227,8363,0
2008-03-31,4.232,6.0753,4.232,4.8584,15455,0
2008-04-01,4.7675,5.7212,4.7675,5.4757,3182,0
2008-04-02,5.4486,5.4486,4.8311,5.0037,3975,0
2008-04-03,4.8947,4.8947,4.5405,4.5405,112,0
2008-04-04,4.5497,5.0308,4.5497,4.7675,769,0
2008-04-07,4.7675,5.4757,4.3589,4.7404,4558,0
2008-04-08,4.5497,5.2851,4.3589,4.8222,1762,0
2008-04-09,4.6678,5.1761,4.4044,4.4044,662,0
2008-04-10,4.4315,5.5394,4.4315,5.1581,2553,0
2008-04-11,4.9402,5.4398,4.6857,5.3123,6403,0
2008-04-14,5.1581,5.7392,5.1581,5.6395,7805,0
2008-04-15,5.6303,6.3114,5.1943,5.6303,28559,0
2008-04-16,5.5939,5.5939,4.9219,4.9854,3022,0
2008-04-17,4.8493,5.1761,4.7766,5.0491,12081,0
2008-04-18,4.9947,5.3941,4.7675,5.3941,14030,0
2008-04-21,5.3216,5.4667,5.3216,5.4667,550,0
2008-04-22,5.367,5.367,5.2215,5.2215,2220,0
2008-04-23,4.8222,5.1672,4.8222,4.8311,550,0
2008-04-24,4.7766,4.813,4.7766,4.7766,1981,0
2008-04-25,4.7404,4.8765,4.7404,4.7404,331,0
2008-04-28,4.6497,4.6497,4.6497,4.6497,220,0
2008-04-29,4.6678,5.2581,4.6678,4.9491,3310,0
2008-04-30,4.8311,5.1399,4.6857,4.722,1210,0
2008-05-01,4.7313,5.1761,4.7313,5.0854,2313,0
2008-05-02,5.0037,5.1761,4.8493,4.9219,1387,0
2008-05-05,4.9947,5.0854,4.7313,4.7313,10000,0
2008-05-06,4.6497,5.5483,4.6497,5.1218,15967,0
2008-05-07,4.9947,4.9947,4.7313,4.8673,13158,0
2008-05-08,5.0037,5.0037,4.8765,4.9039,6168,0
2008-05-09,4.7947,5.1581,4.7947,5.0944,662,0
2008-05-12,4.9765,5.1761,4.8584,4.8673,1705,0
2008-05-13,4.8401,5.4851,4.8401,5.0037,12650,0
2008-05-14,5.0219,5.0219,4.7041,4.9947,39439,0
2008-05-15,4.9309,5.2762,4.9309,5.1308,36299,0
2008-05-16,5.0854,5.5303,4.9947,5.267,32054,0
2008-05-19,5.2215,5.5483,4.9039,5.0219,14343,0
2008-05-20,4.9854,5.3397,4.9854,5.1034,882,0
2008-05-21,4.6403,5.1851,4.6403,5.0854,1541,0
2008-05-22,4.8673,5.0854,4.8584,4.9765,19842,0
2008-05-23,4.9128,5.1672,4.9039,5.1581,4405,0
2008-05-27,5.0944,5.3579,5.0944,5.1218,7129,0
2008-05-28,5.0763,5.1581,4.9947,5.0037,882,0
2008-05-29,5.0037,5.0037,5.0037,5.0037,112,0
2008-05-30,4.9947,5.4941,4.9947,5.0582,3195,0
2008-06-02,5.04,5.1034,4.813,5.1034,23547,0
2008-06-03,5.0037,5.2215,4.9947,5.2215,6347,0
2008-06-04,5.1399,5.1399,4.9039,5.0127,769,0
2008-06-05,4.9219,4.9219,4.9219,4.9219,112,0
2008-06-06,4.8765,5.2307,4.8765,5.1761,2683,0
2008-06-09,5.267,5.3579,5.04,5.04,11764,0
2008-06-10,4.8673,5.3306,4.8673,5.1034,12854,0
2008-06-11,4.9765,5.4303,4.9765,5.2307,4515,0
2008-06-12,5.1399,5.2215,5.0672,5.2215,3416,0
2008-06-13,5.1581,5.2215,4.9128,5.2215,5072,0
2008-06-16,5.0944,5.4398,4.9947,5.0037,52393,0
2008-06-17,5.0308,5.3123,4.9947,5.1581,16292,0
2008-06-18,5.1581,5.3032,5.0219,5.267,7924,0
2008-06-19,5.1399,5.1399,5.1399,5.1399,112,0
2008-06-20,5.1308,5.3123,5.1308,5.3123,2423,0
2008-06-23,5.2036,5.2036,5.1308,5.1308,1105,0
2008-06-24,5.1308,5.1308,5.1308,5.1308,331,0
2008-06-25,5.1308,5.267,5.1308,5.2581,662,0
2008-06-26,5.2215,5.2215,5.1399,5.2215,662,0
2008-06-27,5.1399,5.1399,4.9672,4.9672,21588,0
2008-06-30,4.9491,5.0219,4.9491,4.9854,4955,0
2008-07-01,4.9491,5.0219,4.6313,4.6313,12424,0
2008-07-02,4.9947,4.9947,4.7675,4.8311,4955,0
2008-07-03,4.7041,5.4124,4.7041,5.3848,331,0
2008-07-07,4.6678,5.3123,4.6678,5.3123,550,0
2008-07-08,5.1399,5.1399,4.813,5.04,1481,0
2008-07-09,5.0037,5.0037,4.9947,4.9947,1981,0
2008-07-10,4.8673,4.9947,4.8673,4.9947,1873,0
2008-07-11,4.813,5.2943,4.813,5.2125,662,0
2008-07-14,4.9947,4.9947,4.9947,4.9947,820,0
2008-07-15,5.0219,5.0219,4.9947,4.9947,480,0
2008-07-16,4.8673,5.3123,4.8673,5.04,3963,0
2008-07-17,4.7858,5.2215,4.7858,4.7947,2478,0
2008-07-18,4.6586,5.2943,4.6586,4.9039,5067,0
2008-07-21,5.3579,5.3579,4.813,4.813,439,0
2008-07-22,4.7585,4.813,4.6403,4.6403,3746,0
2008-07-23,4.6313,4.6313,4.6313,4.6313,112,0
2008-07-24,4.6313,5.0491,4.5949,4.5949,439,0
2008-07-25,4.5497,4.8673,4.5497,4.8673,220,0
2008-07-29,4.7313,4.7313,4.5677,4.5677,220,0
2008-07-30,4.7675,5.1034,4.7675,4.7675,5708,0
2008-08-01,4.7675,4.9039,4.7675,4.9039,2423,0
2008-08-04,4.7675,4.9765,4.4044,4.4044,51280,0
2008-08-05,4.5497,4.6313,4.2772,4.3136,41262,0
2008-08-06,4.268,4.5585,4.1592,4.5405,3280,0
2008-08-07,4.3774,4.722,4.3774,4.4315,13639,0
2008-08-08,4.4134,4.5585,4.4134,4.5497,1873,0
2008-08-11,4.4134,4.4495,4.4134,4.4495,220,0
2008-08-12,4.4495,4.6131,4.032,4.032,14610,0
2008-08-13,5.4033,7.174,5.4033,6.493,331465,0
2008-08-14,6.5657,6.956,6.3568,6.6746,117486,0
2008-08-15,6.6746,7.1103,6.6746,6.6746,104198,0
2008-08-18,6.6746,7.0105,6.6746,6.6746,40929,0
2008-08-19,6.6836,6.8652,6.6836,6.7199,41735,0
2008-08-20,6.5564,6.9289,6.5564,6.8379,3083,0
2008-08-21,6.9199,7.1558,6.7199,7.1376,106317,0
2008-08-22,7.0378,7.1468,6.8563,7.1468,60583,0
2008-08-25,7.1468,7.165,6.9923,7.0833,4294,0
2008-08-26,7.1197,7.1197,6.9923,7.1197,77002,0
2008-08-27,7.1197,7.1197,7.0288,7.0378,6776,0
2008-08-28,7.1103,7.1197,6.5475,6.8289,18386,0
2008-08-29,6.8925,7.0105,6.82,6.82,1004,0
2008-09-02,6.7656,7.1103,6.7382,7.0833,15003,0
2008-09-03,7.0833,7.0833,7.0105,7.0378,7325,0
2008-09-04,7.1197,7.1197,7.0017,7.0378,1525,0
2008-09-05,7.1103,7.1197,6.9923,7.0378,4779,0
2008-09-08,7.0288,7.0288,6.82,6.8472,662,0
2008-09-09,6.9833,6.9833,6.7926,6.7926,1541,0
2008-09-10,6.9105,6.9105,6.6836,6.6836,1191,0
2008-09-11,6.7656,6.7656,6.7656,6.7656,112,0
2008-09-12,6.8925,6.8925,6.7746,6.7746,331,0
2008-09-15,6.82,6.82,6.638,6.6746,467,0
2008-09-16,6.7562,6.7562,6.3114,6.3751,4148,0
2008-09-17,6.4567,6.5384,5.8117,5.9026,26061,0
2008-09-18,6.2478,6.2478,5.9026,5.9026,4075,0
2008-09-19,5.8665,5.9026,5.5849,5.9026,4612,0
2008-09-22,6.175,6.175,5.9118,5.9118,3194,0
2008-09-23,5.839,6.1205,5.6757,5.6848,4907,0
2008-09-24,5.7212,5.8847,5.7212,5.7212,8038,0
2008-09-29,5.6848,5.9026,5.2215,5.4486,91948,0
2008-09-30,5.4486,5.5757,5.4486,5.4486,1320,0
2008-10-01,5.4486,5.4486,5.4486,5.4486,2312,0
2008-10-02,5.4757,5.4757,5.2851,5.2851,3083,0
2008-10-03,5.4941,5.4941,5.2762,5.3032,550,0
2008-10-06,5.267,5.3123,5.1761,5.2215,140401,0
2008-10-07,5.2125,5.4398,5.2125,5.4398,23434,0
2008-10-08,5.4033,5.5123,5.3123,5.3123,93592,0
2008-10-09,5.2397,5.2397,5.2397,5.2397,330,0
2008-10-10,5.0854,5.0854,4.6768,4.813,37143,0
2008-10-13,4.9947,5.8117,4.9765,5.267,135115,0
2008-10-14,5.1399,5.1399,5.1308,5.1399,1320,0
2008-10-15,5.1218,5.3397,5.0854,5.0854,1981,0
2008-10-16,4.9583,5.2215,4.9583,5.2215,2974,0
2008-10-17,5.0854,5.0854,5.0854,5.0854,112,0
2008-10-20,5.3032,5.3032,5.0854,5.0854,2092,0
2008-10-21,5.3123,5.4124,5.3123,5.4124,220,0
2008-10-23,5.2215,5.2215,5.0763,5.2036,1652,0
2008-10-24,5.1761,5.1761,5.1761,5.1761,1535,0
2008-10-27,5.1308,5.1308,4.0138,4.9854,10473,0
2008-10-29,5.1034,5.1308,5.1034,5.1308,295,0
2008-10-30,5.0491,5.1308,4.3952,5.0491,15108,0
2008-10-31,4.4588,4.4588,4.4588,4.4588,220,0
2008-11-03,4.5949,4.7041,4.4315,4.4315,4735,0
2008-11-04,4.5043,4.5497,3.6687,3.9959,31371,0
2008-11-05,3.8956,3.8956,3.4691,3.596,69380,0
2008-11-06,3.4963,3.9502,3.4055,3.4597,274926,0
2008-11-07,3.4236,3.7504,2.9604,3.5053,5889,0
2008-11-10,3.832,3.832,3.596,3.6415,4069,0
2008-11-11,3.605,3.8684,3.605,3.8231,439,0
2008-11-12,3.8049,3.8049,3.7595,3.7686,1283,0
2008-11-13,3.7231,3.7231,3.587,3.596,9031,0
2008-11-14,3.5691,3.5779,3.5415,3.5415,13766,0
2008-11-17,3.5415,3.5415,3.5415,3.5415,11010,0
2008-11-19,3.5415,3.5415,3.4963,3.4963,4401,0
2008-11-20,3.4963,3.4963,2.924,3.1329,9358,0
2008-11-21,3.1329,3.1693,2.8604,2.9696,7556,0
2008-11-24,3.0332,3.0604,3.0332,3.0421,1765,0
2008-11-25,3.1421,3.2784,3.124,3.2784,6101,0
2008-11-26,3.0512,3.5415,3.0512,3.3418,4117,0
2008-12-02,3.1421,3.3508,3.1056,3.3508,439,0
2008-12-04,3.2965,3.2965,3.2784,3.2872,662,0
2008-12-05,3.1873,3.3963,3.1873,3.2147,550,0
2008-12-08,3.36,3.4508,3.2237,3.2965,2759,0
2008-12-09,3.3871,3.4508,3.3782,3.3782,1535,0
2008-12-10,3.3963,3.3963,3.369,3.369,1428,0
2008-12-11,3.4055,3.4508,3.2147,3.2237,10455,0
2008-12-12,3.1785,3.1785,3.1511,3.1511,1432,0
2008-12-15,3.1873,3.2965,3.0875,3.0875,6940,0
2008-12-16,3.3782,3.4779,3.3782,3.4779,1105,0
2008-12-17,3.1329,3.4144,3.0875,3.3053,20096,0
2008-12-18,3.3053,3.3053,3.1785,3.2965,4625,0
2008-12-19,3.2237,3.587,2.9515,3.1329,14942,0
2008-12-22,3.2237,3.5326,3.2237,3.2692,2423,0
2008-12-23,2.9785,3.7231,2.9785,3.7231,3663,0
2008-12-24,3.787,3.787,3.3053,3.4508,4597,0
2008-12-26,3.4418,4.0409,3.1785,3.7504,8868,0
2008-12-29,3.705,3.7143,3.3238,3.596,18527,0
2008-12-30,4.0231,4.032,3.6777,3.9502,1605,0
2008-12-31,4.0683,4.5405,3.9412,4.5405,10925,0
2009-01-02,4.1045,4.6949,4.0865,4.5315,5818,0
2009-01-05,5.2943,5.3306,4.2497,4.4408,8259,0
2009-01-06,4.5585,4.5585,4.1318,4.1318,1105,0
2009-01-07,3.7504,4.6313,3.7504,4.5405,769,0
2009-01-09,4.3952,4.3952,4.3774,4.3774,347,0
2009-01-13,4.4495,4.4495,4.3136,4.3136,1981,0
2009-01-15,4.3136,4.3136,3.9412,4.2497,2531,0
2009-01-16,4.0775,4.3043,4.0775,4.232,4510,0
2009-01-22,4.3136,4.3136,4.3043,4.3136,2932,0
2009-01-23,4.0954,4.0954,3.8684,4.0775,2974,0
2009-01-27,4.0775,4.0954,4.0775,4.0865,1873,0
2009-01-28,4.0865,4.0865,4.0865,4.0865,628,0
2009-01-30,3.905,4.3226,3.905,4.3226,990,0
2009-02-06,4.3226,4.4315,4.3226,4.3226,439,0
2009-02-10,4.0954,4.7041,4.0954,4.2226,4074,0
2009-02-11,4.0048,4.0048,3.8684,3.8684,550,0
2009-02-12,3.8684,4.4588,3.705,4.0775,2974,0
2009-02-13,3.7324,4.0865,3.705,3.8595,1652,0
2009-02-17,3.6509,4.4588,3.6232,3.6326,6056,0
2009-02-18,3.6326,3.9773,3.6326,3.6326,2223,0
2009-02-19,3.6232,3.7231,3.6232,3.7231,1105,0
2009-02-20,3.4871,3.6326,3.4871,3.6326,1105,0
2009-02-25,3.0967,3.6143,3.0875,3.6143,882,0
2009-02-26,3.1056,3.9321,3.0875,3.7414,2201,0
2009-02-27,3.1329,3.7324,3.0875,3.6415,3218,0
2009-03-02,3.596,3.596,3.2056,3.587,774,0
2009-03-03,3.2872,3.6232,3.0875,3.6143,5950,0
2009-03-04,3.1329,4.0865,2.8696,3.369,30286,0
2009-03-05,2.8515,3.4691,2.8515,3.4508,3639,0
2009-03-06,3.1056,3.1967,2.9785,3.1967,1210,0
2009-03-09,2.9604,3.3871,2.5607,2.6789,20604,0
2009-03-10,2.6789,2.8515,2.6789,2.8515,2187,0
2009-03-11,2.3793,2.8879,2.3701,2.579,14363,0
2009-03-12,2.6153,2.7062,2.134,2.443,2926,0
2009-03-13,2.7152,2.7244,2.2611,2.57,2052,0
2009-03-16,2.3066,2.697,2.2976,2.697,9414,0
2009-03-17,2.3974,2.5882,2.3884,2.4973,214428,0
2009-03-18,2.697,2.7244,2.3974,2.6789,20770,0
2009-03-19,2.688,2.7244,2.688,2.7244,3192,0
2009-03-20,2.5154,3.0604,2.5154,3.0604,995,0
2009-03-23,2.5517,2.915,2.5425,2.915,9031,0
2009-03-24,2.7152,2.7334,2.7152,2.7244,9470,0
2009-03-26,2.9422,2.9515,2.9422,2.9515,1023,0
2009-03-27,2.9515,2.9515,2.9331,2.9515,2092,0
2009-03-30,2.915,2.9515,2.6607,2.8967,4950,0
2009-03-31,2.8604,2.9515,2.7244,2.9515,9580,0
2009-04-01,2.7334,2.9062,2.7334,2.9062,550,0
2009-04-02,2.9515,2.9604,2.9515,2.9604,1541,0
2009-04-03,2.8604,2.8604,2.8604,2.8604,439,0
2009-04-06,2.9062,2.9515,2.9062,2.9515,5122,0
2009-04-07,2.8604,3.1603,2.8604,3.1603,2211,0
2009-04-08,2.8604,3.6595,2.8604,3.4508,3746,0
2009-04-09,3.4963,3.6326,3.4963,3.6326,7173,0
2009-04-13,3.4508,3.9593,3.4508,3.8595,2423,0
2009-04-14,3.6326,4.1318,3.6326,4.1318,3083,0
2009-04-15,3.6868,3.905,3.4326,3.8777,6269,0
2009-04-16,3.9684,3.9684,3.5326,3.5326,3968,0
2009-04-17,3.4963,4.0593,3.4963,4.0593,16846,0
2009-04-20,4.0593,4.0593,3.9773,3.9773,1258,0
2009-04-21,3.6415,3.9502,3.6326,3.923,1432,0
2009-04-23,3.6326,3.7777,3.6326,3.7686,3852,0
2009-04-24,3.7686,3.905,3.7414,3.7686,3634,0
2009-04-27,3.9412,3.9412,3.905,3.905,1210,0
2009-04-28,3.9502,3.9502,3.9502,3.9502,1105,0
2009-04-29,3.9412,3.9502,3.905,3.9502,7816,0
2009-04-30,3.9321,4.4951,3.9321,4.3952,5726,0
2009-05-04,4.0138,4.5226,4.0138,4.4951,4503,0
2009-05-06,4.1773,4.4951,4.1773,4.4951,1320,0
2009-05-07,4.3589,4.4951,3.7777,4.4951,2754,0
2009-05-08,3.6415,4.4769,3.6415,4.1318,23819,0
2009-05-12,4.1773,4.4495,4.1045,4.4224,7269,0
2009-05-13,4.4951,4.5043,4.2137,4.2137,2116,0
2009-05-14,4.1861,4.1861,4.1773,4.1773,220,0
2009-05-15,4.4495,4.4495,4.2772,4.2772,1541,0
2009-05-18,4.268,4.4861,3.9593,4.1139,9909,0
2009-05-19,3.9593,4.1592,3.9593,4.0865,2535,0
2009-05-20,4.4679,4.4679,3.9593,3.9593,1762,0
2009-05-21,3.9959,3.9959,3.9959,3.9959,165,0
2009-05-22,3.9959,3.9959,3.9502,3.9593,898,0
2009-05-26,4.4769,4.4769,4.3862,4.3862,662,0
2009-05-27,4.1592,4.3774,4.1592,4.3043,1652,0
2009-05-28,4.2497,4.2497,4.2226,4.2226,439,0
2009-05-29,4.2226,4.5315,4.2226,4.5315,2092,0
2009-06-03,4.3136,4.4588,4.3136,4.3136,8958,0
2009-06-04,4.4769,4.4769,4.4769,4.4769,220,0
2009-06-08,4.4769,4.7041,4.4769,4.5315,1822,0
2009-06-10,4.5315,4.5315,4.4044,4.5315,674,0
2009-06-11,4.3043,4.5131,4.2955,4.4861,1937,0
2009-06-12,4.268,4.268,4.268,4.268,112,0
2009-06-15,4.4861,4.4861,4.2226,4.2592,769,0
2009-06-16,4.2226,4.4861,4.2137,4.3589,1574,0
2009-06-18,4.268,4.3136,4.268,4.268,2479,0
2009-06-22,4.4861,4.4861,4.4861,4.4861,112,0
2009-06-23,4.2045,4.3678,4.2045,4.3678,3525,0
2009-06-24,4.2226,4.3952,3.8777,3.8956,4162,0
2009-06-25,3.8595,3.905,3.7231,3.7231,26251,0
2009-06-26,3.705,3.7686,3.6868,3.6868,6388,0
2009-06-30,3.6777,3.6777,3.4963,3.5509,7549,0
2009-07-01,3.6326,3.6326,3.5596,3.5596,3194,0
2009-07-02,3.5691,3.6326,3.5691,3.6326,1658,0
2009-07-06,3.6326,3.923,3.6326,3.923,3194,0
2009-07-09,3.705,3.705,3.6961,3.6961,1762,0
2009-07-10,3.6326,3.6326,3.6326,3.6326,2531,0
2009-07-13,3.6232,3.6326,3.6232,3.6326,5073,0
2009-07-14,3.5691,3.6868,3.5596,3.6777,6608,0
2009-07-15,3.8684,4.0683,3.5691,4.0683,7269,0
2009-07-17,3.705,3.796,3.6777,3.705,12112,0
2009-07-20,3.8049,4.0501,3.7777,4.0501,769,0
2009-07-21,3.6777,3.787,3.6777,3.787,5396,0
2009-07-23,3.9593,4.0409,3.8231,4.032,25104,0
2009-07-24,3.8231,4.4044,3.8231,4.4044,8261,0
2009-07-27,3.8956,4.4044,3.8956,4.4044,1283,0
2009-07-28,4.1411,4.4315,4.1411,4.4315,769,0
2009-07-29,4.4315,4.4315,4.4315,4.4315,0,0
2009-07-30,4.5315,4.5315,4.3496,4.3589,2312,0
2009-07-31,4.4408,4.7495,4.3316,4.7495,6878,0
2009-08-03,4.5315,4.5315,4.5315,4.5315,0,0
2009-08-04,4.3496,4.4769,3.7414,4.3774,16517,0
2009-08-05,4.3589,4.4408,4.0775,4.0775,725,0
2009-08-06,4.3407,4.4408,4.2497,4.3678,1459,0
2009-08-07,4.5131,4.5131,4.5131,4.5131,112,0
2009-08-10,4.0683,4.5131,4.0593,4.5131,2674,0
2009-08-11,4.3589,4.5405,4.3589,4.5405,252,0
2009-08-12,4.2862,4.3589,4.268,4.3589,10501,0
2009-08-13,4.3407,4.4408,4.3407,4.4408,4281,0
2009-08-14,4.4408,4.4408,4.4408,4.4408,0,0
2009-08-17,4.4044,4.4224,4.4044,4.4044,4946,0
2009-08-19,4.4044,4.4044,4.4044,4.4044,220,0
2009-08-20,4.3862,4.7675,4.3862,4.7675,2642,0
2009-08-21,4.9491,4.9491,4.7675,4.9491,990,0
2009-08-24,4.9402,4.9402,4.9402,4.9402,0,0
2009-08-25,5.0672,5.0672,4.9947,4.9947,220,0
2009-08-26,4.5043,4.9947,4.4951,4.9854,4332,0
2009-08-28,5.3761,5.3761,5.3761,5.3761,112,0
2009-08-31,5.3761,5.4576,4.8401,5.4576,12681,0
2009-09-01,5.3306,5.3306,5.3306,5.3306,6064,0
2009-09-02,5.2581,5.267,5.2125,5.267,3098,0
2009-09-03,5.267,5.4486,4.5862,4.5862,7158,0
2009-09-04,5.0763,5.0763,4.5405,4.5862,468702,0
2009-09-08,5.4303,5.4303,5.4303,5.4303,439,0
2009-09-10,5.3848,5.3848,5.3486,5.3486,331,0
2009-09-14,4.6223,5.3941,4.604,5.3941,769,0
2009-09-16,5.3032,5.3032,5.267,5.267,220,0
2009-09-17,5.2489,5.2489,5.2489,5.2489,121,0
2009-09-18,5.1851,5.4124,5.0763,5.0763,2774,0
2009-09-21,5.2125,5.2125,5.1308,5.1308,391,0
2009-09-22,5.0944,5.2762,4.9128,5.04,6176,0
2009-09-23,5.4486,5.4486,5.0854,5.3941,866,0
2009-09-24,5.3848,5.4486,5.0854,5.4486,3634,0
2009-09-28,5.4215,5.4486,5.1761,5.4486,3140,0
2009-09-29,4.9128,5.4215,4.9128,5.4215,662,0
2009-10-01,5.4303,5.4303,5.4303,5.4303,112,0
2009-10-02,5.4303,5.4303,5.4303,5.4303,220,0
2009-10-05,5.4486,5.4486,5.3486,5.4398,5373,0
2009-10-07,5.0219,5.2489,4.9854,4.9854,24741,0
2009-10-08,5.0944,5.4215,5.04,5.1943,18127,0
2009-10-09,5.3397,5.3848,5.04,5.2125,31605,0
2009-10-12,5.3123,5.3579,4.9947,5.0582,32387,0
2009-10-13,5.1126,5.1126,4.9947,5.0854,29534,0
2009-10-14,5.2125,5.4398,5.1218,5.1218,27467,0
2009-10-15,5.0944,5.1399,5.0944,5.1308,23515,0
2009-10-16,5.3579,5.4033,5.0763,5.1308,46061,0
2009-10-19,5.1761,5.3761,5.1672,5.2943,38195,0
2009-10-20,5.2489,5.3848,5.1761,5.3848,5396,0
2009-10-21,5.3486,5.367,5.3486,5.3579,662,0
2009-10-22,5.2397,5.4303,5.1943,5.3848,11891,0
2009-10-23,5.3579,5.4124,5.3579,5.4124,1773,0
2009-10-26,5.4398,5.5394,5.4033,5.4941,6552,0
2009-10-27,5.5123,5.5123,5.4033,5.4941,3416,0
2009-10-29,5.5214,5.5214,5.4033,5.4033,433,0
2009-10-30,5.5394,5.5394,5.3579,5.3579,653,0
2009-11-02,5.4303,5.5394,5.4033,5.4941,3223,0
2009-11-03,5.5303,6.2297,5.5303,6.0844,9026,0
2009-11-04,5.7937,6.2203,5.7937,6.1117,2863,0
2009-11-05,5.9845,6.2203,5.6848,5.7485,2823,0
2009-11-06,5.7664,5.7664,5.6666,5.6757,2754,0
2009-11-09,5.7664,5.7664,5.7664,5.7664,112,0
2009-11-10,5.5214,5.5303,5.5214,5.5303,1656,0
2009-11-11,5.5123,5.7392,5.4576,5.4941,3316,0
2009-11-12,5.7574,5.7574,5.4941,5.5394,2666,0
2009-11-13,5.7574,5.7574,5.5669,5.5669,220,0
2009-11-16,5.7392,5.7392,5.5394,5.6757,3635,0
2009-11-17,5.603,5.7664,5.4667,5.5394,9021,0
2009-11-18,5.7301,5.7664,5.5757,5.5939,1273,0
2009-11-19,5.7212,5.7212,5.6757,5.6757,550,0
2009-11-20,5.6395,5.7574,5.6395,5.7574,3416,0
2009-11-23,5.7574,5.7574,5.6211,5.6211,550,0
2009-11-24,5.6303,5.939,5.5669,5.5849,4194,0
2009-11-25,5.6757,5.6757,5.4757,5.5123,12529,0
2009-11-30,5.8934,5.8934,5.4486,5.7301,20033,0
2009-12-01,5.8029,5.93,5.8029,5.9118,1428,0
2009-12-02,5.4941,5.8847,5.4941,5.7574,2699,0
2009-12-03,5.839,5.839,5.7485,5.7664,1873,0
2009-12-04,5.5123,5.7392,5.4486,5.7212,1432,0
2009-12-07,5.603,5.6757,5.5939,5.5939,2312,0
2009-12-08,5.8847,5.8847,5.603,5.7755,769,0
2009-12-09,5.7574,5.7574,5.7574,5.7574,112,0
2009-12-10,5.6848,5.9026,5.6848,5.7212,550,0
2009-12-14,5.5483,5.7574,5.5214,5.5669,948,0
2009-12-15,5.5939,5.6757,5.5939,5.6757,6501,0
2009-12-16,5.7392,6.1296,5.7392,6.1296,19162,0
2009-12-17,5.8665,6.0844,5.8665,5.975,1762,0
2009-12-18,5.7212,5.7212,5.7212,5.7212,242,0
2009-12-21,5.8665,6.0479,5.4941,5.7119,25586,0
2009-12-22,5.8572,5.8572,5.8117,5.8117,331,0
2009-12-23,5.8755,5.9026,5.7937,5.7937,331,0
2009-12-24,5.975,5.975,5.8665,5.8934,664,0
2009-12-28,5.9026,5.9026,5.7664,5.8934,1962,0
2009-12-29,5.8572,5.8572,5.8572,5.8572,112,0
2009-12-30,5.6303,5.8934,5.603,5.7574,2201,0
2009-12-31,5.5939,5.7485,5.4941,5.5849,9056,0
2010-01-04,5.603,5.7485,5.5849,5.7029,2088,0
2010-01-05,5.8934,5.8934,5.6303,5.8481,63321,0
2010-01-06,5.8572,5.8572,5.6303,5.8481,4318,0
2010-01-08,5.7937,5.7937,5.7212,5.7392,4845,0
2010-01-11,5.7848,5.8117,5.7212,5.8117,550,0
2010-01-12,5.4941,5.8117,5.4941,5.5575,5916,0
2010-01-13,5.6303,5.6303,5.5757,5.5849,14330,0
2010-01-14,5.5849,5.5849,5.5849,5.5849,27530,0
2010-01-15,5.6666,5.6666,5.5214,5.5214,2423,0
2010-01-19,5.5214,5.6574,5.2307,5.3579,12443,0
2010-01-20,5.2307,5.4486,5.2215,5.267,8516,0
2010-01-21,5.6574,5.6574,5.612,5.612,439,0
2010-01-22,5.6395,5.7574,5.6211,5.7574,5183,0
2010-01-25,5.6395,5.7664,5.6395,5.7664,11061,0
2010-01-26,5.8481,5.8481,5.8117,5.8117,4074,0
2010-01-27,5.8117,5.8301,5.7755,5.8301,1105,0
2010-01-29,5.8301,5.8301,5.8301,5.8301,112,0
2010-02-01,5.8301,5.8572,5.6484,5.6484,19297,0
2010-02-02,5.6757,5.821,5.6666,5.6666,16628,0
2010-02-03,5.5757,5.612,5.5757,5.612,2423,0
2010-02-04,5.4757,5.4941,5.4757,5.4941,1996,0
2010-02-05,5.4486,5.4941,5.4486,5.4941,1432,0
2010-02-08,5.4851,5.5394,5.4667,5.5123,1981,0
2010-02-11,5.4033,5.4486,5.4033,5.4486,4378,0
2010-02-16,5.4486,5.5031,5.4486,5.4486,2816,0
2010-02-17,5.3579,5.5123,5.3579,5.4033,9885,0
2010-02-19,5.4215,5.4215,5.4124,5.4215,2176,0
2010-02-22,5.4033,5.4124,5.3486,5.3761,7323,0
2010-02-23,5.4033,5.5303,5.3761,5.4667,13547,0
2010-02-24,5.4124,5.4124,5.3761,5.4033,112323,0
2010-02-25,5.3848,5.4486,5.267,5.2762,1905,0
2010-02-26,5.3032,5.5394,5.3032,5.5394,2288,0
2010-03-01,5.4486,5.4486,5.3306,5.3306,70748,0
2010-03-02,5.3216,5.3306,5.3216,5.3306,4515,0
2010-03-03,5.2036,5.5939,5.1851,5.3216,1578,0
2010-03-04,5.3123,5.7574,5.2489,5.5939,12333,0
2010-03-05,5.6757,5.6757,5.5849,5.603,17435,0
2010-03-08,5.5031,5.5939,5.5031,5.5849,816,0
2010-03-09,5.5123,5.5575,5.3123,5.4576,7423,0
2010-03-10,5.5303,5.5303,5.0672,5.2581,39108,0
2010-03-11,5.3123,5.3123,5.2215,5.2762,439,0
2010-03-15,5.1581,5.3579,5.0127,5.3032,9125,0
2010-03-16,5.1308,5.3306,5.1308,5.2762,2313,0
2010-03-17,5.6666,5.6666,5.4486,5.4576,7495,0
2010-03-18,5.4486,5.4576,5.3941,5.4033,55753,0
2010-03-19,5.1308,5.4486,5.1308,5.4486,1319,0
2010-03-22,5.2762,5.3306,5.2581,5.3306,2754,0
2010-03-24,5.1399,5.2215,5.1308,5.2215,1437,0
2010-03-29,5.3123,5.3486,5.1761,5.1761,10711,0
2010-03-30,5.2215,5.2215,5.2215,5.2215,112,0
2010-03-31,5.267,5.267,5.2307,5.2307,22148,0
2010-04-01,5.2036,5.2215,5.2036,5.2036,3520,0
2010-04-05,5.0672,5.4033,4.813,5.1761,945360,0
2010-04-06,5.1672,5.1761,5.1581,5.1581,3082,0
2010-04-07,5.0037,5.2215,4.9947,5.2125,21748,0
2010-04-08,5.0854,5.2215,5.0763,5.2215,5174,0
2010-04-09,5.2851,5.2851,5.1761,5.2215,23526,0
2010-04-12,5.2215,5.2215,5.1851,5.2215,8175,0
2010-04-13,5.2215,5.2215,5.1308,5.2215,49316,0
2010-04-14,5.0127,5.3123,5.0127,5.2215,74316,0
2010-04-15,5.2215,5.2215,5.1851,5.2215,4840,0
2010-04-16,5.3032,5.3032,5.1761,5.2215,1541,0
2010-04-19,5.2215,5.2943,5.1308,5.1761,17067,0
2010-04-20,5.2215,5.2397,5.0127,5.2215,15638,0
2010-04-21,5.2125,5.267,5.1034,5.2215,121282,0
2010-04-22,5.2215,5.2215,5.1218,5.2215,30322,0
2010-04-23,5.04,5.2036,5.04,5.2036,72885,0
2010-04-26,5.2397,5.3216,5.1943,5.3123,82806,0
2010-04-27,5.0491,5.267,5.0491,5.1851,1652,0
2010-04-28,5.267,5.3579,5.1581,5.3123,52692,0
2010-04-29,5.267,5.4486,5.267,5.3306,14758,0
2010-04-30,5.2762,5.4486,5.267,5.4303,140537,0
2010-05-03,5.1851,5.5939,5.1851,5.4124,5174,0
2010-05-04,5.6666,5.6666,5.3486,5.6395,17228,0
2010-05-05,5.6484,5.6484,5.3579,5.5939,43181,0
2010-05-06,5.5669,5.7937,5.5214,5.6757,43831,0
2010-05-07,5.6303,5.7212,5.5214,5.7212,15301,0
2010-05-10,5.6303,5.6303,5.2125,5.6303,161952,0
2010-05-11,5.6303,5.6303,5.5394,5.5849,7929,0
2010-05-12,5.6303,5.7664,5.5483,5.6937,16513,0
2010-05-13,5.7212,5.7937,5.4486,5.7392,14232,0
2010-05-14,5.8117,5.9845,5.6303,5.9208,116396,0
2010-05-17,5.6303,5.7119,5.4667,5.5394,12555,0
2010-05-18,5.5575,5.9845,5.4941,5.8117,3416,0
2010-05-19,5.7485,5.7574,5.7119,5.7574,1210,0
2010-05-20,5.7119,5.7574,5.5031,5.5031,1652,0
2010-05-21,5.5757,5.5849,5.4941,5.5849,7322,0
2010-05-24,5.5394,5.5394,5.4757,5.5214,7481,0
2010-05-25,5.5123,5.5394,5.3579,5.5394,3600,0
2010-05-26,5.5303,5.6211,5.4667,5.5669,4291,0
2010-05-27,5.6757,5.7664,5.4941,5.7664,84588,0
2010-05-28,5.4941,5.7574,5.4941,5.6303,3963,0
2010-06-01,5.7392,5.7574,5.5483,5.7212,882,0
2010-06-02,5.7664,6.1296,5.7664,6.0662,9139,0
2010-06-03,6.1296,6.2478,5.9845,6.0844,3387,0
2010-06-04,6.2023,6.3023,6.0753,6.175,1432,0
2010-06-07,6.2114,6.2114,5.9936,5.9936,2019,0
2010-06-08,5.93,6.0934,5.7301,5.9208,2760,0
2010-06-09,5.7664,6.0026,5.6757,5.6757,7600,0
2010-06-10,5.8755,5.8755,5.8755,5.8755,112,0
2010-06-11,6.0934,6.0934,5.7119,5.7119,220,0
2010-06-14,5.9483,5.9483,5.5303,5.7392,2201,0
2010-06-15,5.9208,5.9208,5.9208,5.9208,112,0
2010-06-16,5.8934,5.8934,5.8934,5.8934,112,0
2010-06-17,5.6574,6.1026,5.6303,6.1026,12947,0
2010-06-18,5.6937,6.1296,5.6937,6.0753,2551,0
2010-06-21,5.9118,5.9845,5.5939,5.8934,1495,0
2010-06-22,5.9026,5.9026,5.8117,5.8481,1320,0
2010-06-23,5.6666,5.7301,5.6303,5.6303,1411,0
2010-06-24,5.5849,5.7755,5.4941,5.6574,1873,0
2010-06-25,5.5483,5.7392,5.5394,5.5394,5885,0
2010-06-28,5.4576,5.7212,5.4486,5.7212,2033,0
2010-06-29,5.7392,5.8572,5.7392,5.8117,2919,0
2010-06-30,5.7212,6.1117,5.7212,5.7301,5452,0
2010-07-01,5.6757,5.7212,5.5669,5.6848,10460,0
2010-07-02,5.6574,5.6757,5.4941,5.6303,11010,0
2010-07-06,5.4757,5.5939,5.4576,5.4757,14954,0
2010-07-07,5.4941,5.8572,5.4941,5.5031,662,0
2010-07-08,5.4941,5.5303,5.4486,5.4941,6805,0
2010-07-09,5.5849,5.5849,5.5394,5.5394,439,0
2010-07-12,5.5849,5.603,5.5031,5.5575,1210,0
2010-07-13,5.5575,5.6303,5.3486,5.4851,35537,0
2010-07-14,5.4486,5.612,5.4486,5.612,9249,0
2010-07-16,5.5849,5.6303,5.267,5.267,204713,0
2010-07-19,5.3306,5.6757,5.3306,5.6666,1004,0
2010-07-20,5.5849,5.6848,5.5849,5.6848,19308,0
2010-07-22,5.6303,6.0117,5.6303,6.0117,9560,0
2010-07-23,6.0934,6.2658,5.7392,6.2658,269289,0
2010-07-26,6.2839,6.3114,6.1388,6.2658,14362,0
2010-07-27,6.166,6.175,6.1205,6.1205,5396,0
2010-07-28,6.1296,6.2658,6.1296,6.1296,9251,0
2010-07-29,5.8301,5.8301,5.8301,5.8301,112,0
2010-07-30,5.93,6.2658,5.9118,6.0934,9802,0
2010-08-02,6.1026,6.257,5.9845,6.166,6880,0
2010-08-03,6.166,6.166,5.8665,6.0299,3270,0
2010-08-04,6.0207,6.2023,6.0207,6.1388,12754,0
2010-08-05,5.9483,6.0569,5.9026,6.0389,35127,0
2010-08-06,5.9208,6.2203,5.9208,6.0389,3418,0
2010-08-09,6.0569,6.175,6.0299,6.0662,7491,0
2010-08-10,5.9483,6.1117,5.9118,5.9483,6937,0
2010-08-11,5.9208,5.93,5.6211,5.8572,9196,0
2010-08-12,5.839,6.0479,5.839,5.9118,4486,0
2010-08-13,5.9118,6.2478,5.9118,6.2478,331,0
2010-08-16,6.2658,6.2658,6.0934,6.2658,1872,0
2010-08-17,6.1205,6.1205,5.8665,5.9936,4743,0
2010-08-18,6.0753,6.1571,5.9936,5.9936,990,0
2010-08-19,6.1205,6.1205,6.1205,6.1205,439,0
2010-08-20,6.1296,6.1296,5.9936,6.0844,1777,0
2010-08-23,5.9026,6.0934,5.8117,6.0934,5030,0
2010-08-24,5.975,6.0389,5.975,6.0389,662,0
2010-08-25,6.0026,6.0026,5.9936,6.0026,1702,0
2010-08-26,5.9936,5.9936,5.9936,5.9936,331,0
2010-08-27,6.0389,6.1296,6.0389,6.1117,3233,0
2010-08-31,5.9483,5.9483,5.9483,5.9483,220,0
2010-09-01,6.0117,6.1296,6.0117,6.1296,2537,0
2010-09-07,6.1026,6.1117,6.0389,6.0389,2808,0
2010-09-08,6.0389,6.0389,5.821,5.821,1195,0
2010-09-09,6.0299,6.0299,6.0299,6.0299,220,0
2010-09-13,6.0117,6.0389,5.8755,6.0389,2531,0
2010-09-14,6.0389,6.0389,5.8665,6.0207,15418,0
2010-09-15,5.9572,6.175,5.9572,6.0844,331,0
2010-09-16,6.0479,6.0479,5.93,6.0117,6154,0
2010-09-17,5.9572,6.2658,5.8481,6.2658,5580,0
2010-09-20,6.1388,6.175,6.1388,6.175,220,0
2010-09-21,5.8755,6.166,5.8755,6.166,220,0
2010-09-22,6.0299,6.0844,6.0299,6.0844,331,0
2010-09-23,6.0753,6.0753,5.9662,5.9662,990,0
2010-09-24,5.8572,6.0117,5.8572,6.0117,1890,0
2010-09-27,6.0389,6.0934,5.8755,5.93,2423,0
2010-09-28,5.6848,5.93,5.6757,5.8755,4064,0
2010-09-29,5.9026,5.9026,5.5303,5.6395,35215,0
2010-09-30,5.6757,5.8481,5.6757,5.8029,1043,0
2010-10-01,5.7574,5.7664,5.6484,5.6574,6277,0
2010-10-04,5.6757,5.7212,5.6303,5.6757,5145,0
2010-10-05,5.6574,5.9483,5.6484,5.7029,5527,0
2010-10-06,5.5757,5.7119,5.5669,5.7119,4018,0
2010-10-07,5.603,5.6848,5.603,5.6848,10020,0
2010-10-08,5.7212,5.7664,5.7212,5.7212,1873,0
2010-10-11,5.6666,5.7664,5.6666,5.7664,439,0
2010-10-12,5.939,5.9483,5.6303,5.9483,10033,0
2010-10-14,6.0026,6.0026,5.7392,5.9572,5174,0
2010-10-18,5.7937,6.0207,5.7937,5.9208,1364,0
2010-10-19,5.8572,5.8665,5.7664,5.7664,2863,0
2010-10-21,5.9026,5.9026,5.9026,5.9026,112,0
2010-10-25,5.603,6.0299,5.5303,5.7937,14096,0
2010-10-26,5.7485,5.9118,5.7392,5.7392,331,0
2010-10-27,5.7301,5.8572,5.7301,5.8572,3976,0
2010-10-29,5.9662,6.2658,5.8755,6.2658,7932,0
2010-11-01,5.975,6.2751,5.9026,6.175,4958,0
2010-11-02,6.1296,6.3023,6.1296,6.3023,39133,0
2010-11-03,6.2751,6.4384,6.2751,6.3114,5770,0
2010-11-04,6.3657,6.384,6.3568,6.3568,2863,0
2010-11-05,6.3568,6.5837,6.2751,6.3203,14528,0
2010-11-08,6.2658,6.3568,6.2658,6.3568,1541,0
2010-11-09,6.3568,6.384,6.2658,6.2658,25217,0
2010-11-10,6.3568,6.5657,6.2658,6.2658,121037,0
2010-11-11,6.3476,6.3476,6.2658,6.2658,1210,0
2010-11-12,6.257,6.2658,6.257,6.2658,220,0
2010-11-16,6.2114,6.3568,6.0844,6.3203,3120,0
2010-11-17,6.3476,6.3476,6.2658,6.2658,2974,0
2010-11-18,6.2658,6.2751,6.2297,6.2297,4201,0
2010-11-22,6.0844,6.2203,6.0844,6.175,2291,0
2010-11-23,6.1117,6.2203,6.0934,6.1296,3447,0
2010-11-24,6.0934,6.2658,6.0934,6.2658,9156,0
2010-11-29,6.2658,6.2658,6.1026,6.2478,5726,0
2010-11-30,6.257,6.2658,6.1205,6.2203,3767,0
2010-12-01,6.1842,6.257,6.1296,6.1479,6883,0
2010-12-02,6.3476,6.3568,6.175,6.2387,15037,0
2010-12-03,6.2297,6.2387,6.1479,6.2023,9911,0
2010-12-06,6.1296,6.1479,6.0844,6.1296,4735,0
2010-12-07,6.1296,6.1388,6.0934,6.0934,8615,0
2010-12-08,6.1296,6.1296,5.8572,6.0207,16989,0
2010-12-09,5.9208,6.257,5.9026,6.2114,2799,0
2010-12-10,6.0117,6.0389,5.9118,5.9936,9560,0
2010-12-13,5.93,6.0662,5.9118,5.9118,4843,0
2010-12-14,5.9026,5.939,5.9026,5.9026,3039,0
2010-12-15,5.8572,5.8572,5.6757,5.6848,55250,0
2010-12-16,5.8934,5.9026,5.7212,5.8301,1178,0
2010-12-17,5.8572,6.3568,5.8572,6.3568,3544,0
2010-12-20,6.2751,6.2751,6.0844,6.2023,7837,0
2010-12-21,6.3476,6.3476,6.257,6.2658,1541,0
2010-12-22,6.2658,6.2658,5.9483,6.257,10527,0
2010-12-23,6.1934,6.3568,6.1934,6.3114,3852,0
2010-12-27,6.0753,6.3657,5.9936,6.3657,1652,0
2010-12-28,6.2203,6.2203,6.0117,6.1026,2795,0
2010-12-29,6.1205,6.1296,6.0389,6.1026,3466,0
2010-12-30,6.1842,6.3203,6.0662,6.3203,7447,0
2010-12-31,6.2658,6.4112,6.2478,6.384,990,0
2011-01-03,6.4021,6.4204,6.0934,6.0934,7662,0
2011-01-04,6.2658,6.2658,6.2203,6.2658,41516,0
2011-01-05,6.4204,6.4204,6.1296,6.175,4833,0
2011-01-06,6.1388,6.1388,6.0026,6.0844,10903,0
2011-01-07,5.9936,6.1296,5.9845,6.1026,65466,0
2011-01-10,6.1117,6.1117,6.0117,6.0389,18396,0
2011-01-11,6.0026,6.1117,6.0026,6.1117,8811,0
2011-01-12,6.2203,6.2297,6.1117,6.1117,5617,0
2011-01-18,6.2114,6.2114,6.2023,6.2023,1105,0
2011-01-20,6.2023,6.2658,6.2023,6.2203,13516,0
2011-01-24,5.9572,6.2297,5.9026,6.0934,6388,0
2011-01-25,6.1842,6.2203,6.175,6.2203,13679,0
2011-01-26,6.175,6.2203,6.175,6.175,4236,0
2011-01-27,6.175,6.2203,5.8117,6.2203,469763,0
2011-01-28,6.3023,6.3114,6.3023,6.3114,331,0
2011-01-31,6.1842,6.2023,6.166,6.1934,3549,0
2011-02-01,6.2203,6.4567,6.2203,6.4476,9802,0
2011-02-02,6.4021,6.4384,6.393,6.4021,19032,0
2011-02-03,6.493,6.5111,6.493,6.5111,220,0
2011-02-04,6.4567,6.4839,6.4567,6.4839,935,0
2011-02-07,6.4476,6.493,6.3751,6.493,34688,0
2011-02-08,6.4839,6.4839,6.4839,6.4839,769,0
2011-02-09,6.3114,6.4747,6.3114,6.4747,439,0
2011-02-10,6.493,6.5657,6.493,6.5657,4184,0
2011-02-11,6.4476,6.5837,6.4476,6.5384,196273,0
2011-02-14,6.5837,6.6293,6.5837,6.5927,4515,0
2011-02-15,6.6018,7.0105,6.493,6.6293,157470,0
2011-02-16,6.9743,6.9743,6.5384,6.6202,12112,0
2011-02-17,7.0105,7.0196,6.9289,6.9379,1320,0
2011-02-18,6.8836,7.0378,6.8106,7.0017,7224,0
2011-02-22,6.8379,6.9833,6.82,6.8925,5396,0
2011-02-23,6.6655,6.8017,6.493,6.729,55436,0
2011-02-24,6.5384,6.8106,6.4567,6.7656,2369,0
2011-02-25,6.5111,6.7926,6.5111,6.7926,882,0
2011-02-28,6.7474,6.9016,6.7474,6.7835,18975,0
2011-03-01,6.6928,6.7018,6.5657,6.7018,1877,0
2011-03-02,6.493,6.7926,6.4384,6.729,1432,0
2011-03-04,6.8106,6.8106,6.7199,6.7199,2956,0
2011-03-07,6.7656,6.7656,6.6746,6.6746,4403,0
2011-03-08,6.6746,6.7656,6.5384,6.6564,19128,0
2011-03-09,6.5747,6.7656,6.5747,6.6836,4249,0
2011-03-10,6.7474,6.7656,6.5927,6.6746,1873,0
2011-03-11,6.52,6.8106,6.3203,6.5837,51418,0
2011-03-14,6.5837,6.6746,6.5837,6.6746,5429,0
2011-03-15,6.5384,6.9833,6.5384,6.5837,47463,0
2011-03-16,6.5384,6.6655,6.5384,6.6564,30977,0
2011-03-17,6.6474,6.8472,6.6474,6.8106,18439,0
2011-03-18,6.7835,6.9289,6.6655,6.8106,4860,0
2011-03-21,6.8652,6.9105,6.8563,6.9105,662,0
2011-03-22,6.7382,7.1923,6.7018,7.1923,3457,0
2011-03-23,7.165,7.1923,7.0288,7.1012,4571,0
2011-03-24,7.183,7.1923,6.8106,7.174,13833,0
2011-03-25,7.1103,7.1288,7.0741,7.0741,1558,0
2011-03-28,7.047,7.1376,6.8379,6.9923,2423,0
2011-03-29,6.8563,6.8742,6.8106,6.8742,7816,0
2011-03-30,6.7746,7.174,6.7746,7.174,2423,0
2011-03-31,7.174,7.174,7.0833,7.165,16407,0
2011-04-01,7.1012,7.1012,7.0378,7.0651,550,0
2011-04-04,6.8925,7.1468,6.7562,7.1468,2203,0
2011-04-05,6.9016,7.0924,6.8925,7.0378,3963,0
2011-04-06,7.0651,7.1288,7.0651,7.0833,7046,0
2011-04-07,6.956,7.1197,6.956,7.1197,1263,0
2011-04-08,6.947,7.1288,6.947,7.0741,12390,0
2011-04-11,7.1288,7.2105,6.9923,7.174,10905,0
2011-04-12,7.174,7.2829,7.0378,7.2647,62365,0
2011-04-13,7.2647,7.2741,7.2285,7.2467,22024,0
2011-04-14,7.2467,7.4646,7.2377,7.3375,7822,0
2011-04-15,7.4646,7.4919,7.3375,7.4919,91615,0
2011-04-18,7.4465,7.4919,7.3465,7.4919,6266,0
2011-04-19,7.5282,7.628,7.5282,7.5827,2635,0
2011-04-20,7.5735,8.055,7.5463,7.9459,15254,0
2011-04-21,7.7733,8.1366,7.7733,7.9369,53083,0
2011-04-25,8.0821,8.1911,7.9733,8.0004,9051,0
2011-04-26,8.0186,8.1276,7.7552,7.9913,15176,0
2011-04-27,7.9913,8.1094,7.9913,8.0821,27201,0
2011-04-28,8.1639,8.7634,8.1547,8.7634,28022,0
2011-04-29,8.8175,8.8545,8.6813,8.8545,41480,0
2011-05-02,9.0448,9.0542,8.8904,8.9892,12939,0
2011-05-03,8.8629,9.0542,8.7634,9.0175,4886,0
2011-05-04,8.9722,9.0175,8.754,8.9092,23068,0
2011-05-05,8.9174,9.0542,8.8175,8.8453,55295,0
2011-05-06,8.7817,9.0352,8.2911,8.4091,106708,0
2011-05-09,8.3636,8.6543,8.3636,8.6269,11279,0
2011-05-10,8.5815,8.7174,8.4635,8.5363,12659,0
2011-05-11,8.3364,8.4635,7.9276,8.3454,1387,0
2011-05-12,8.3364,8.6269,8.2911,8.6269,3328,0
2011-05-13,8.6182,8.6182,8.5089,8.5089,1210,0
2011-05-16,8.6269,8.6269,8.4999,8.5271,9107,0
2011-05-17,8.5179,8.5271,8.1186,8.2729,3305,0
2011-05-18,8.2638,8.2911,8.1822,8.2365,2863,0
2011-05-19,8.1911,8.2365,8.1004,8.1822,49995,0
2011-05-20,7.9187,8.0821,7.7189,8.0278,40597,0
2011-05-23,7.9276,8.064,7.7462,8.0093,10053,0
2011-05-24,8.0093,8.1731,7.9733,8.1639,9899,0
2011-05-25,8.1639,8.2182,8.0004,8.2182,14521,0
2011-05-26,8.2638,8.5815,8.2638,8.4999,57712,0
2011-05-27,8.5453,8.8812,8.5453,8.7725,1541,0
2011-05-31,8.8629,8.9892,8.6543,8.9815,27489,0
2011-06-01,8.7358,8.9987,8.7358,8.9174,2312,0
2011-06-02,8.808,9.0081,8.808,8.9361,2949,0
2011-06-03,8.6724,8.9722,8.5453,8.5453,9540,0
2011-06-06,8.5453,8.5453,8.3364,8.5363,4400,0
2011-06-07,8.4364,8.4364,8.2182,8.4091,3083,0
2011-06-08,8.4271,8.5815,8.3546,8.5363,789,0
2011-06-09,8.6269,8.6813,8.5998,8.6269,5251,0
2011-06-13,8.808,8.808,8.6269,8.6813,17398,0
2011-06-14,8.6904,8.8453,8.5089,8.6182,10947,0
2011-06-15,8.3909,8.5725,8.1911,8.1911,11772,0
2011-06-16,8.2911,8.3454,8.2638,8.3,30998,0
2011-06-17,8.3,8.5633,8.2638,8.3182,2156,0
2011-06-20,8.1004,8.5545,8.0093,8.2365,8832,0
2011-06-21,8.2911,8.5545,8.2911,8.3091,69268,0
2011-06-22,8.3546,8.3546,8.0093,8.1731,5371,0
2011-06-23,7.8915,8.1186,7.6009,8.0369,19505,0
2011-06-24,8.0369,8.5906,8.0369,8.4,35460,0
2011-06-27,8.3,8.5906,8.3,8.4,4540,0
2011-06-28,8.5271,8.6182,8.5271,8.6089,29952,0
2011-06-29,8.6269,8.754,8.4545,8.6269,21504,0
2011-06-30,8.5271,9.0542,8.5271,9.0175,63941,0
2011-07-01,9.0175,9.3062,8.9456,8.9456,11736,0
2011-07-05,8.9987,9.2643,8.8629,8.9815,2533,0
2011-07-06,9.0542,9.1527,8.6089,9.082,7379,0
2011-07-07,9.144,9.2178,8.6724,8.8998,9309,0
2011-07-08,8.8718,9.0542,8.8453,9.0261,2863,0
2011-07-11,8.8998,9.0914,8.8998,9.0629,3305,0
2011-07-12,9.1095,9.1259,8.7725,9.1173,7089,0
2011-07-13,8.8267,9.2371,8.8267,8.9987,6398,0
2011-07-14,9.0352,9.2468,9.0081,9.1173,7358,0
2011-07-15,9.082,9.2643,9.082,9.1985,11323,0
2011-07-18,9.0629,9.1898,9.0629,9.0914,2474,0
2011-07-19,9.1898,9.4714,9.1898,9.3825,15352,0
2011-07-20,9.2643,9.553,9.2371,9.4536,62233,0
2011-07-21,9.4437,9.4437,9.3062,9.4259,39091,0
2011-07-22,9.3727,9.58,9.1613,9.4803,20513,0
2011-07-25,9.4437,9.952,9.4259,9.4635,16159,0
2011-07-26,9.509,9.544,9.509,9.534,1181,0
2011-07-27,9.517,9.517,9.3062,9.3539,11675,0
2011-07-28,9.1009,9.5,9.1009,9.3727,30069,0
2011-07-29,9.28,9.627,8.8267,9.627,16007,0
2011-08-01,9.509,9.544,9.3062,9.4635,29182,0
2011-08-02,9.4635,9.509,9.3062,9.315,1981,0
2011-08-03,8.8359,9.4259,8.8267,9.4259,15543,0
2011-08-04,9.1708,9.28,9.1708,9.2643,11345,0
2011-08-05,9.082,9.2643,8.9092,8.953,6276,0
2011-08-08,8.5363,8.791,8.3091,8.5179,5240,0
2011-08-09,8.5453,8.8812,8.2729,8.4,5142,0
2011-08-11,8.4635,8.5545,8.1457,8.2911,17828,0
2011-08-12,8.5179,8.7174,8.3091,8.5089,1093,0
2011-08-15,8.5725,8.9174,8.3546,8.6813,13399,0
2011-08-16,8.5906,8.5906,8.4271,8.4454,2697,0
2011-08-17,8.4454,8.5633,8.4,8.5633,882,0
2011-08-18,8.4454,8.4454,8.2001,8.3546,4344,0
2011-08-19,8.3728,8.5545,8.2729,8.3818,2200,0
2011-08-22,8.4909,8.6269,8.1186,8.1186,9670,0
2011-08-23,8.5453,8.5453,8.1547,8.2638,7249,0
2011-08-24,8.2638,8.2638,8.2182,8.2182,14533,0
2011-08-25,8.1186,8.4909,8.1186,8.3274,10644,0
2011-08-29,8.1457,8.4999,8.1457,8.4,20037,0
2011-08-30,8.3091,8.3091,8.2729,8.2729,2465,0
2011-08-31,8.4181,9.1009,8.3364,9.082,14207,0
2011-09-01,9.0542,9.0542,8.754,8.754,7460,0
2011-09-02,8.5906,8.5906,8.3546,8.3546,51713,0
2011-09-06,8.3818,8.3818,8.2093,8.3454,1432,0
2011-09-07,8.4364,8.4726,8.1911,8.2182,28415,0
2011-09-08,8.2457,8.2547,8.1366,8.1911,17466,0
2011-09-09,8.2182,8.4545,8.1731,8.3454,20165,0
2011-09-12,8.1004,8.2182,8.1004,8.1457,36565,0
2011-09-13,8.1639,8.3,7.7552,8.1731,34974,0
2011-09-14,8.1911,8.1911,8.1366,8.1731,990,0
2011-09-16,7.8643,8.1911,7.8643,8.1911,29788,0
2011-09-19,8.3546,8.3546,8.1186,8.1731,15638,0
2011-09-20,8.2001,8.4091,8.0821,8.1731,6332,0
2011-09-21,8.4,8.4,8.0093,8.1094,18500,0
2011-09-22,8.0093,8.1547,8.0093,8.1004,31603,0
2011-09-23,7.6554,8.4,7.6554,8.0729,314792,0
2011-09-26,7.9913,8.1004,7.9913,8.064,7708,0
2011-09-27,8.0821,8.1276,7.9369,8.0729,10912,0
2011-09-28,7.9369,8.0729,7.9187,8.0729,5353,0
2011-09-29,8.1366,8.3364,7.9187,7.9733,55420,0
2011-09-30,7.9369,8.4454,7.9096,8.0456,5044,0
2011-10-03,8.2729,8.2729,7.6644,7.9459,5506,0
2011-10-04,7.8096,7.9096,7.8096,7.8643,3416,0
2011-10-05,8.0369,8.0369,7.9369,7.9369,2312,0
2011-10-06,7.7277,7.9913,7.7277,7.8643,4240,0
2011-10-07,8.1004,8.1004,8.0278,8.0369,1320,0
2011-10-10,8.0729,8.0821,7.8733,7.9551,2422,0
2011-10-11,7.9459,8.1731,7.8915,7.9913,33566,0
2011-10-12,8.0186,8.3182,7.9551,8.0369,68823,0
2011-10-13,7.9459,8.2638,7.9459,8.1276,13026,0
2011-10-14,8.3636,8.3636,8.0911,8.1276,1386,0
2011-10-17,8.2547,8.2819,8.2547,8.2819,220,0
2011-10-18,8.3364,8.4635,8.1276,8.1731,4379,0
2011-10-19,8.3909,8.7174,8.2457,8.3274,3526,0
2011-10-20,8.2093,8.3636,8.2093,8.3636,811,0
2011-10-21,8.4,8.4,8.2911,8.3,723,0
2011-10-24,8.2911,8.4,8.2911,8.3364,6643,0
2011-10-26,8.3909,8.4726,8.3454,8.3818,15370,0
2011-10-27,8.4909,8.6182,8.4909,8.5363,4911,0
2011-10-28,8.5725,9.0448,8.5725,8.7174,1759,0
2011-10-31,8.5725,9.082,8.2638,8.8812,13784,0
2011-11-01,8.5998,8.7174,8.4364,8.5453,9306,0
2011-11-02,7.9276,8.3818,7.9276,8.3818,5424,0
2011-11-03,8.1911,8.6182,7.9096,8.3909,9332,0
2011-11-04,8.3091,8.3546,8.0821,8.3454,9526,0
2011-11-07,8.2729,8.2729,8.1094,8.2093,11215,0
2011-11-09,7.9096,8.3909,7.828,8.1457,936,0
2011-11-10,7.9551,8.3364,7.9551,8.2275,16308,0
2011-11-11,8.1276,8.4726,8.1276,8.3818,5556,0
2011-11-14,8.0821,8.5363,8.0821,8.3546,3728,0
2011-11-16,8.2911,8.3546,8.2457,8.3546,331,0
2011-11-17,8.2729,8.4,8.2547,8.2547,4686,0
2011-11-18,7.9551,8.3546,7.9551,8.2638,3858,0
2011-11-21,8.1457,8.1639,7.9369,8.1639,882,0
2011-11-22,7.9096,8.0369,7.8643,7.9369,3083,0
2011-11-23,7.9369,7.9369,7.6554,7.9004,985,0
2011-11-25,8.0369,8.2547,8.0369,8.2547,220,0
2011-11-30,7.8458,8.3546,7.8458,8.3091,7957,0
2011-12-01,8.3182,8.3182,8.1822,8.2182,2255,0
2011-12-02,8.1731,8.3,8.1639,8.1822,3328,0
2011-12-05,7.9913,8.1822,7.9823,8.1731,4159,0
2011-12-06,7.9913,8.2638,7.9096,8.2638,3224,0
2011-12-07,8.0456,8.3909,8.0278,8.1366,3252,0
2011-12-08,8.0821,8.4,7.9913,8.2638,7688,0
2011-12-09,8.3091,8.4,8.2638,8.3454,2863,0
2011-12-12,8.0456,8.3,8.0456,8.2638,994,0
2011-12-13,8.2457,8.3182,8.0821,8.3,2408,0
2011-12-14,8.1731,8.3,8.055,8.1822,8090,0
2011-12-15,8.1639,8.2457,8.1639,8.1731,7379,0
2011-12-16,8.2182,8.3364,8.064,8.3364,7389,0
2011-12-20,8.2001,8.2365,8.055,8.2182,3305,0
2011-12-21,8.2001,8.2638,8.0456,8.2638,14096,0
2011-12-22,8.1276,8.2275,8.1276,8.2275,2919,0
2011-12-23,8.2638,8.3091,8.1731,8.2275,7126,0
2011-12-27,8.1276,8.2001,8.1276,8.1822,6081,0
2011-12-28,8.0456,8.4635,8.0456,8.3546,43718,0
2011-12-29,8.4091,8.4091,8.2547,8.2911,3759,0
2011-12-30,8.1731,8.3818,7.501,8.2819,22196,0
2012-01-03,8.3454,8.4635,8.0729,8.4364,4455,0
2012-01-04,8.4364,9.1801,8.4364,9.1801,23894,0
2012-01-05,8.8998,8.9987,8.6452,8.8998,5823,0
2012-01-06,8.8175,8.8904,8.5633,8.8545,5618,0
2012-01-09,8.8545,8.9174,8.8545,8.9174,11895,0
2012-01-10,8.7174,8.9892,8.6632,8.808,3810,0
2012-01-11,8.8453,9.0629,8.8453,8.9987,9580,0
2012-01-12,8.9456,8.953,8.808,8.8453,9855,0
2012-01-13,8.5815,9.1173,8.5815,9.1173,6225,0
2012-01-17,9.1173,9.144,9.0175,9.1345,1320,0
2012-01-19,8.9361,8.9361,8.7634,8.8175,13271,0
2012-01-20,8.8812,9.1095,8.8545,9.1009,5548,0
2012-01-23,8.8998,8.9456,8.808,8.9456,3309,0
2012-01-25,8.9456,8.9456,8.9361,8.9361,2974,0
2012-01-26,8.9456,8.9456,8.6452,8.8998,6334,0
2012-01-27,8.8998,8.9456,8.8359,8.9456,1432,0
2012-01-30,8.9456,9.4259,8.9456,9.3539,17058,0
2012-01-31,9.3441,9.4437,8.8718,9.4437,8292,0
2012-02-01,9.4437,9.534,9.3992,9.534,2863,0
2012-02-02,9.525,9.525,9.3247,9.3825,3119,0
2012-02-06,11.342,11.342,9.082,9.4259,3782,0
2012-02-07,9.534,9.534,8.9092,9.4169,331,0
2012-02-08,9.1708,9.1708,9.1613,9.1613,990,0
2012-02-09,9.1708,9.1708,9.1708,9.1708,990,0
2012-02-10,8.8812,9.1259,8.8812,9.1259,331,0
2012-02-15,9.1613,9.1613,9.082,9.1259,17347,0
2012-02-16,9.0261,9.082,8.9892,9.082,45811,0
2012-02-17,9.1708,9.1708,9.082,9.1708,16740,0
2012-02-21,9.2643,9.2643,9.1009,9.2566,6571,0
2012-02-22,9.534,9.534,9.28,9.28,3092,0
2012-02-23,9.28,9.3247,9.273,9.3062,979,0
2012-02-24,9.1708,9.3629,9.1345,9.2566,3963,0
2012-02-27,9.082,9.1173,9.082,9.1173,2312,0
2012-02-28,9.1708,9.1708,9.082,9.082,1832,0
2012-03-01,9.082,9.2643,9.082,9.2178,2898,0
2012-03-02,9.1259,9.1259,9.1009,9.1259,1432,0
2012-03-06,9.0914,9.1259,9.0081,9.1259,31356,0
2012-03-07,9.082,9.1708,9.082,9.1708,61094,0
2012-03-08,9.082,9.082,8.8904,8.8904,2092,0
2012-03-09,8.8904,8.8904,8.1186,8.2275,32580,0
2012-03-12,8.1911,8.2638,8.1639,8.2638,16953,0
2012-03-13,8.6543,8.6543,8.2638,8.6452,1005,0
2012-03-14,8.2182,8.2729,8.0821,8.2182,10952,0
2012-03-15,8.1911,8.2275,7.8643,7.9459,19491,0
2012-03-16,8.2365,8.2365,7.7644,7.9551,30611,0
2012-03-19,8.055,8.1276,7.9551,8.1276,1125,0
2012-03-20,8.1457,8.8718,8.1094,8.6813,2642,0
2012-03-21,8.5453,8.6997,8.4,8.4181,9444,0
2012-03-22,8.2365,8.2547,8.2275,8.2457,882,0
2012-03-26,8.1731,8.6361,8.1731,8.4817,2092,0
2012-03-27,8.9625,9.0175,8.4,8.5179,8071,0
2012-03-28,8.4,8.4181,8.3091,8.3909,8400,0
2012-03-29,8.3546,8.3546,8.3,8.3,662,0
2012-03-30,8.2638,8.2638,8.0911,8.0911,990,0
2012-04-02,8.1457,8.2638,7.8824,7.9551,10787,0
2012-04-03,7.8915,8.064,7.7552,7.9459,12494,0
2012-04-04,7.9733,7.9733,7.9551,7.9551,449,0
2012-04-05,7.9913,7.9913,7.9913,7.9913,1949,0
2012-04-09,7.9459,8.1731,7.7733,8.0004,5473,0
2012-04-10,7.964,8.2093,7.7733,8.1094,21263,0
2012-04-11,8.055,8.055,7.8189,7.9733,14820,0
2012-04-12,7.9096,7.9459,7.7733,7.7824,7086,0
2012-04-13,7.7917,7.8096,7.7189,7.7189,990,0
2012-04-16,7.9369,7.9369,7.7462,7.7462,2101,0
2012-04-17,7.7372,7.9004,7.6462,7.8189,2993,0
2012-04-18,7.7917,7.7917,7.7552,7.7552,440,0
2012-04-20,7.8733,7.8915,7.5735,7.8915,3525,0
2012-04-23,7.0288,7.9004,7.0288,7.8733,4974,0
2012-04-24,7.7277,7.7462,7.7277,7.7277,4861,0
2012-04-25,7.6736,7.6736,7.5463,7.5463,1652,0
2012-04-26,7.5373,7.6644,7.5373,7.6644,717,0
2012-04-27,7.6462,7.9004,7.6462,7.7552,11892,0
2012-04-30,7.7552,7.8915,7.7277,7.8915,40201,0
2012-05-01,7.9004,7.9004,7.5373,7.6099,52652,0
2012-05-02,7.7189,7.7189,7.4919,7.5827,25491,0
2012-05-03,7.3375,7.8733,7.3375,7.8733,769,0
2012-05-04,7.4828,7.5463,7.3827,7.5282,3302,0
2012-05-07,7.4828,7.7644,7.4828,7.7644,28632,0
2012-05-08,7.7277,7.7277,7.4919,7.7189,5175,0
2012-05-09,7.7372,7.9004,7.5646,7.7644,26500,0
2012-05-10,7.7372,7.7462,7.6915,7.7372,12882,0
2012-05-11,7.7372,7.8551,7.7189,7.8551,11074,0
2012-05-14,7.7733,7.9913,7.7733,7.8096,8741,0
2012-05-15,7.7189,7.9369,7.6462,7.6462,12867,0
2012-05-16,7.501,7.8006,7.501,7.6736,6937,0
2012-05-21,7.6554,7.8824,7.6554,7.8643,3638,0
2012-05-22,7.9096,7.9096,7.628,7.7099,20628,0
2012-05-23,7.4919,7.8458,7.4919,7.7372,9787,0
2012-05-24,7.5191,7.6099,7.2924,7.6099,8031,0
2012-05-25,7.6554,7.7189,7.5463,7.7189,3562,0
2012-05-29,7.5735,7.8096,7.5735,7.8096,13811,0
2012-05-30,7.7099,7.8096,7.7099,7.8096,2493,0
2012-05-31,7.5827,7.8096,7.5827,7.8006,1772,0
2012-06-01,7.8643,8.064,7.7733,7.964,948,0
2012-06-04,8.0186,8.064,7.8096,7.8733,14758,0
2012-06-05,7.7644,7.8551,7.7189,7.8189,23103,0
2012-06-06,7.8096,7.828,7.7189,7.7277,5287,0
2012-06-07,7.7733,7.9823,7.6554,7.8369,6993,0
2012-06-08,7.7917,7.8189,7.6462,7.7099,40824,0
2012-06-11,7.7372,7.7824,7.5918,7.7733,6059,0
2012-06-12,7.9276,7.9276,7.6915,7.7917,11817,0
2012-06-14,7.7644,7.8369,7.628,7.8369,20042,0
2012-06-15,7.7552,8.064,7.5373,7.9004,15510,0
2012-06-18,7.8458,8.0369,7.5282,7.8369,23077,0
2012-06-19,7.9187,8.1276,7.7733,8.1276,81390,0
2012-06-20,8.3728,8.3728,8.0821,8.2182,9251,0
2012-06-21,8.2638,8.4454,8.1911,8.1911,15607,0
2012-06-22,8.5089,8.8453,8.2729,8.8359,10767,0
2012-06-25,8.6997,8.6997,8.3636,8.4635,3510,0
2012-06-26,8.2457,8.6452,8.2365,8.5453,6463,0
2012-06-27,8.4817,8.5363,8.3636,8.3636,4342,0
2012-06-28,8.4364,8.5363,8.4271,8.4271,1490,0
2012-06-29,8.5271,8.8545,8.5089,8.7219,24806,0
2012-07-02,8.6543,8.8453,8.6543,8.7725,5030,0
2012-07-03,8.6269,8.6269,8.5815,8.5815,3671,0
2012-07-05,8.5363,8.6269,8.5363,8.6269,3963,0
2012-07-06,8.5633,8.6269,7.7917,8.5906,9712,0
2012-07-09,8.8267,9.0542,8.6269,8.9815,10368,0
2012-07-10,8.953,8.9815,8.6269,8.9456,990,0
2012-07-11,8.9815,8.9892,8.7817,8.9268,21817,0
2012-07-12,8.808,9.1095,8.7993,8.9892,15306,0
2012-07-13,9.082,9.3441,8.7817,9.2468,23091,0
2012-07-16,9.2974,9.534,9.1527,9.3913,9802,0
2012-07-17,9.3062,9.3539,8.9987,8.9987,3963,0
2012-07-18,9.1801,9.2887,9.082,9.2643,30597,0
2012-07-19,9.0352,9.3629,8.953,9.2566,7611,0
2012-07-20,8.9625,9.1527,8.9625,9.1527,1682,0
2012-07-23,8.9722,9.3062,8.9722,9.2371,8984,0
2012-07-24,9.1985,9.3441,9.1898,9.1898,496,0
2012-07-25,9.3539,9.3539,9.1009,9.3247,7477,0
2012-07-26,9.2887,9.2974,9.2275,9.2974,692,0
2012-07-27,9.1259,9.3062,9.082,9.1985,3184,0
2012-07-30,9.1898,9.2887,8.9892,9.144,1105,0
2012-07-31,9.1173,9.4437,9.1173,9.4437,50951,0
2012-08-01,9.3062,9.4902,9.1708,9.4902,7489,0
2012-08-02,9.4437,10.124,9.4437,10.072,13495,0
2012-08-03,10.134,10.444,10.062,10.198,8027,0
2012-08-06,10.134,10.844,9.98,10.844,8229,0
2012-08-07,10.808,10.808,10.171,10.352,7481,0
2012-08-08,10.343,10.799,10.124,10.124,10273,0
2012-08-09,9.836,9.836,9.836,9.836,112,0
2012-08-10,9.989,9.989,9.618,9.961,1571,0
2012-08-13,9.589,9.989,9.534,9.989,5205,0
2012-08-14,9.944,9.971,9.4635,9.671,5824,0
2012-08-15,9.762,9.854,9.608,9.826,3943,0
2012-08-16,9.98,9.98,9.1173,9.525,7489,0
2012-08-17,9.517,9.618,9.3992,9.4437,5499,0
2012-08-20,9.4635,9.98,9.3062,9.762,11904,0
2012-08-21,9.706,9.762,9.144,9.762,11169,0
2012-08-22,9.944,10.444,9.627,10.397,15110,0
2012-08-23,10.026,10.357,9.898,10.306,18169,0
2012-08-24,10.416,10.444,9.816,10.306,8045,0
2012-08-27,10.036,10.036,9.898,9.961,728,0
2012-08-28,9.998,9.998,9.762,9.971,6476,0
2012-08-29,9.989,9.989,9.854,9.854,1809,0
2012-08-30,9.854,9.934,9.78,9.789,2235,0
2012-08-31,9.635,10.614,9.635,10.614,5298,0
2012-09-04,10.444,10.444,9.998,10.143,2940,0
2012-09-05,9.726,10.406,9.2974,9.971,12660,0
2012-09-06,10.217,10.217,9.663,9.762,3269,0
2012-09-07,10.287,10.287,9.4902,10.162,3305,0
2012-09-10,10.263,10.296,10.198,10.198,334,0
2012-09-11,10.007,10.198,9.98,10.054,4036,0
2012-09-12,10.143,10.171,9.735,10.116,1902,0
2012-09-13,10.153,10.287,10.054,10.116,3839,0
2012-09-14,9.826,9.989,9.726,9.971,3195,0
2012-09-17,10.171,10.171,9.98,9.98,220,0
2012-09-18,9.753,9.808,9.744,9.798,4096,0
2012-09-19,9.88,9.952,9.645,9.952,54930,0
2012-09-20,9.589,9.989,9.589,9.98,6152,0
2012-09-21,9.971,10.072,9.791,9.989,22128,0
2012-09-24,9.808,10.031,9.78,10.031,1750,0
2012-09-25,9.762,9.989,9.762,9.989,3306,0
2012-09-26,9.762,9.989,9.762,9.989,2206,0
2012-09-27,9.989,9.989,9.952,9.989,3530,0
2012-09-28,9.98,10.435,9.975,10.389,15181,0
2012-10-01,10.263,10.263,9.845,9.989,15589,0
2012-10-02,9.971,9.998,9.95,9.998,3373,0
2012-10-03,9.989,9.989,9.898,9.989,7929,0
2012-10-04,10.361,10.453,9.789,10.287,80992,0
2012-10-05,10.217,10.444,9.971,9.989,59821,0
2012-10-08,10.397,10.439,10.217,10.343,9273,0
2012-10-09,10.335,10.71,9.989,10.134,46780,0
2012-10-10,10.017,10.062,9.826,9.907,16195,0
2012-10-11,9.826,10.263,9.826,9.989,7360,0
2012-10-12,10.079,10.079,9.907,9.98,3416,0
2012-10-15,10.087,10.087,9.845,9.989,16889,0
2012-10-16,10.087,10.087,9.863,9.989,12558,0
2012-10-17,10.188,10.325,9.81,9.989,4076,0
2012-10-18,10.217,10.217,9.854,9.961,46422,0
2012-10-19,10.106,10.106,9.789,9.98,2274,0
2012-10-22,9.798,9.989,9.798,9.989,2754,0
2012-10-23,9.798,9.989,9.798,9.925,6260,0
2012-10-24,9.961,10.171,9.898,9.993,5095,0
2012-10-25,10.017,10.026,9.952,9.952,775,0
2012-10-26,9.989,9.989,9.771,9.907,4132,0
2012-10-31,9.816,10.887,9.762,10.619,106207,0
2012-11-01,10.48,10.673,10.116,10.589,13761,0
2012-11-02,9.1527,10.808,9.1527,10.673,14873,0
2012-11-05,10.878,11.824,10.589,10.817,24506,0
2012-11-06,10.76,10.906,10.682,10.896,23808,0
2012-11-07,10.853,11.014,10.76,10.97,42541,0
2012-11-08,10.915,11.306,10.896,11.079,25396,0
2012-11-09,11.07,11.124,10.75,11.034,9031,0
2012-11-12,10.925,11.024,10.896,10.989,11731,0
2012-11-13,10.808,11.051,10.804,10.989,5826,0
2012-11-14,11.061,11.169,10.653,11.169,16141,0
2012-11-15,11.188,11.188,10.925,11.034,5517,0
2012-11-16,10.869,11.253,10.869,11.007,34796,0
2012-11-19,10.896,11.095,10.896,11.034,5257,0
2012-11-20,11.034,11.243,10.896,11.243,5362,0
2012-11-21,11.105,11.115,10.361,10.624,29172,0
2012-11-23,10.869,11.034,10.817,11.034,7914,0
2012-11-26,10.933,11.034,10.853,11.034,14957,0
2012-11-27,11.007,11.342,10.896,11.342,7102,0
2012-11-28,11.306,11.805,11.124,11.714,5067,0
2012-11-29,11.805,12.195,11.714,11.805,27283,0
2012-11-30,11.887,11.978,11.36,11.652,22444,0
2012-12-03,11.332,11.805,11.332,11.578,14325,0
2012-12-04,11.47,11.759,11.324,11.687,10350,0
2012-12-05,11.714,11.759,11.661,11.669,7875,0
2012-12-06,11.315,11.661,11.315,11.55,10082,0
2012-12-07,11.779,11.969,11.46,11.969,10288,0
2012-12-10,12.097,12.251,11.215,11.46,27725,0
2012-12-11,11.351,11.661,11.351,11.545,10955,0
2012-12-12,11.597,11.625,11.386,11.616,4184,0
2012-12-13,11.531,11.696,11.524,11.578,6580,0
2012-12-14,11.515,11.578,11.324,11.425,30719,0
2012-12-17,12.149,12.149,11.48,11.524,9641,0
2012-12-18,11.55,12.249,11.169,11.779,42584,0
2012-12-19,11.48,11.629,10.722,11.506,44801,0
2012-12-20,11.441,11.751,11.306,11.661,6277,0
2012-12-21,11.451,11.741,11.451,11.669,13363,0
2012-12-24,11.597,11.705,11.597,11.705,2531,0
2012-12-26,11.643,11.805,11.488,11.723,7379,0
2012-12-27,11.643,11.989,11.643,11.805,7379,0
2012-12-28,11.897,12.022,11.751,11.887,7666,0
2012-12-31,11.842,12.158,11.669,11.834,31313,0
2013-01-02,12.049,12.258,11.869,12.251,4895,0
2013-01-03,12.258,12.351,12.149,12.351,9684,0
2013-01-04,12.323,12.395,12.277,12.351,8508,0
2013-01-07,12.268,12.351,12.149,12.341,5889,0
2013-01-08,12.341,12.341,12.041,12.258,11678,0
2013-01-09,12.097,12.341,12.097,12.305,8142,0
2013-01-10,12.067,12.305,12.067,12.277,10793,0
2013-01-11,12.258,12.305,12.251,12.258,3727,0
2013-01-14,12.258,12.277,12.233,12.233,7291,0
2013-01-15,12.351,12.84,12.328,12.622,12770,0
2013-01-16,12.551,12.697,11.878,12.168,273449,0
2013-01-17,12.168,12.168,11.887,12.022,34240,0
2013-01-18,12.243,12.405,11.913,12.058,21605,0
2013-01-22,10.902,13.376,10.902,13.04,22314,0
2013-01-23,13.031,13.031,12.574,12.714,15451,0
2013-01-24,12.714,13.094,12.168,12.806,80810,0
2013-01-25,12.848,12.848,12.522,12.532,15454,0
2013-01-28,12.504,12.641,12.486,12.532,4065,0
2013-01-29,12.176,12.669,12.176,12.532,25562,0
2013-01-30,12.541,12.622,12.258,12.522,25186,0
2013-01-31,12.579,13.288,12.486,13.268,20331,0
2013-02-01,13.084,13.313,12.895,13.248,13508,0
2013-02-04,12.351,13.421,12.351,13.212,19218,0
2013-02-05,12.758,13.159,12.565,13.076,23041,0
2013-02-06,13.268,13.531,12.914,13.141,27207,0
2013-02-07,13.156,13.308,12.858,13.212,39129,0
2013-02-08,13.331,13.73,13.178,13.268,10052,0
2013-02-11,13.44,13.613,13.394,13.531,7359,0
2013-02-12,13.449,13.513,12.341,13.486,37236,0
2013-02-13,12.758,13.759,12.758,13.622,32133,0
2013-02-14,13.786,14.106,13.649,13.876,47571,0
2013-02-15,13.858,14.585,13.858,14.456,126717,0
2013-02-19,14.476,14.975,14.422,14.756,116751,0
2013-02-20,14.739,14.867,14.665,14.712,12284,0
2013-02-21,14.137,14.566,14.137,14.494,7429,0
2013-02-22,14.539,14.566,14.086,14.494,5018,0
2013-02-25,14.575,14.593,14.076,14.295,6177,0
2013-02-26,14.384,14.439,13.819,14.14,9181,0
2013-02-27,13.721,14.202,13.721,14.076,7045,0
2013-02-28,14.046,14.066,13.849,13.849,10861,0
2013-03-01,13.672,13.94,13.672,13.94,2693,0
2013-03-04,13.658,14.485,13.421,14.339,5035,0
2013-03-05,14.295,14.456,13.94,14.439,18707,0
2013-03-06,14.485,14.485,14.193,14.485,1994,0
2013-03-07,14.485,14.756,14.323,14.575,29021,0
2013-03-08,14.756,14.756,14.183,14.692,12467,0
2013-03-11,13.759,14.621,13.64,14.529,35961,0
2013-03-12,13.908,14.558,13.908,14.466,21681,0
2013-03-13,14.648,14.648,13.911,14.529,24335,0
2013-03-14,14.529,14.549,14.295,14.347,14262,0
2013-03-15,13.968,14.347,13.968,14.323,7910,0
2013-03-18,14.202,14.257,13.94,14.066,16125,0
2013-03-19,13.968,14.323,13.75,14.106,20894,0
2013-03-20,13.978,14.321,13.849,14.158,30930,0
2013-03-21,14.046,14.13,14.018,14.106,14590,0
2013-03-22,14.193,14.193,13.73,13.968,11795,0
2013-03-25,13.968,13.996,13.631,13.958,9750,0
2013-03-26,14.257,14.257,13.622,13.795,6198,0
2013-03-27,13.885,14.012,13.749,13.885,60835,0
2013-03-28,14.158,14.158,13.885,14.114,34976,0
2013-04-01,14.028,14.323,13.759,13.849,19225,0
2013-04-02,13.849,13.849,13.685,13.73,35795,0
2013-04-03,13.703,14.174,13.431,13.739,12888,0
2013-04-04,13.712,13.759,13.413,13.759,4074,0
2013-04-05,13.658,13.987,13.64,13.987,4944,0
2013-04-08,13.803,14.331,13.803,14.106,35308,0
2013-04-09,14.158,14.158,13.803,14.018,15739,0
2013-04-10,14.012,14.122,13.948,13.987,8539,0
2013-04-11,14.012,14.122,13.658,14.018,17466,0
2013-04-12,14.066,14.066,13.811,14.028,9701,0
2013-04-15,13.92,14.012,13.622,13.83,17098,0
2013-04-16,13.94,13.94,13.531,13.759,16694,0
2013-04-17,13.631,13.759,13.104,13.658,14817,0
2013-04-18,13.486,13.577,13.178,13.449,14131,0
2013-04-19,13.996,14.018,13.421,13.84,10766,0
2013-04-22,13.876,14.036,13.476,14.036,28127,0
2013-04-23,14.036,14.036,13.803,13.958,10670,0
2013-04-24,13.795,13.987,13.795,13.885,5451,0
2013-04-25,14.036,14.14,13.178,13.759,16395,0
2013-04-26,14.149,14.539,13.929,14.529,7430,0
2013-04-29,14.51,14.639,14.285,14.566,15156,0
2013-04-30,14.304,14.601,14.304,14.558,18636,0
2013-05-01,14.51,14.621,13.821,14.593,24236,0
2013-05-02,14.756,15.093,14.692,15.037,17348,0
2013-05-03,15.131,15.173,14.894,15.102,35953,0
2013-05-06,15.102,15.173,14.856,14.875,19411,0
2013-05-07,14.756,14.991,14.702,14.991,23025,0
2013-05-08,14.005,15.01,14.005,14.884,5982,0
2013-05-09,14.756,14.966,13.958,14.422,41405,0
2013-05-10,14.51,14.731,14.174,14.449,3655,0
2013-05-13,14.356,14.756,14.356,14.412,5224,0
2013-05-14,14.621,14.63,14.476,14.52,17006,0
2013-05-15,14.621,14.894,14.422,14.865,49838,0
2013-05-16,14.912,14.983,14.812,14.983,8941,0
2013-05-17,15.056,15.285,14.558,15.266,20598,0
2013-05-20,15.237,15.347,14.983,15.256,11134,0
2013-05-21,15.275,15.439,15.182,15.247,9545,0
2013-05-22,15.275,15.439,14.785,15.303,37762,0
2013-05-23,15.421,15.683,15.173,15.665,19659,0
2013-05-24,15.592,15.8,15.347,15.711,12347,0
2013-05-28,15.875,16.663,15.447,16.408,40186,0
2013-05-29,16.537,16.71,16.091,16.428,26984,0
2013-05-30,16.347,16.519,15.928,16.51,19257,0
2013-05-31,16.337,16.881,16.209,16.881,22995,0
2013-06-03,16.799,17.326,16.169,16.617,22378,0
2013-06-04,16.772,16.781,15.991,16.663,8341,0
2013-06-05,16.617,16.682,16.028,16.583,7467,0
2013-06-06,16.563,16.6,16.164,16.6,9076,0
2013-06-07,16.592,16.701,15.9,16.237,48733,0
2013-06-10,16.164,16.209,15.9,16.156,9572,0
2013-06-11,16.082,16.209,15.92,16.209,10195,0
2013-06-12,16.182,16.691,16.075,16.474,40335,0
2013-06-13,16.537,16.537,16.227,16.474,10810,0
2013-06-14,16.455,17.191,16.038,16.583,13969,0
2013-06-17,16.763,17.253,16.065,17.091,11106,0
2013-06-18,17.154,17.154,16.808,16.881,14881,0
2013-06-19,16.191,17.091,16.191,17.091,14959,0
2013-06-20,16.918,17,16,16.991,24734,0
2013-06-21,16.955,16.955,16.483,16.781,15922,0
2013-06-24,16.691,17.244,16.682,17.009,28560,0
2013-06-25,17.044,17.044,16.583,16.799,22010,0
2013-06-26,16.772,16.799,16.537,16.799,19267,0
2013-06-27,16.482,16.799,16.435,16.645,25327,0
2013-06-28,16.655,16.799,16.191,16.791,1261309,0
2013-07-01,16.781,16.781,15.8,15.891,56594,0
2013-07-02,15.837,16.028,15.056,15.237,26687,0
2013-07-03,15.247,15.411,15.001,15.102,7209,0
2013-07-05,15.32,15.673,15.029,15.673,11104,0
2013-07-08,15.592,16.147,15.592,16.028,16852,0
2013-07-09,16.009,16.055,15.827,16.028,11209,0
2013-07-10,15.974,16.037,15.683,15.974,33083,0
2013-07-11,15.809,16.255,15.73,16.237,46081,0
2013-07-12,16.164,16.747,16.082,16.617,10548,0
2013-07-15,16.554,16.645,16.347,16.636,27021,0
2013-07-16,16.636,16.791,16.435,16.701,30027,0
2013-07-17,16.691,16.71,16.435,16.491,9651,0
2013-07-18,16.519,16.519,16.05,16.237,12927,0
2013-07-19,16.173,16.573,15.827,16.519,27070,0
2013-07-22,16.408,16.755,15.948,16.701,10947,0
2013-07-23,16.645,16.71,16.528,16.645,16619,0
2013-07-24,16.627,16.663,16.347,16.573,8133,0
2013-07-25,16.573,16.799,16.418,16.701,30028,0
2013-07-26,16.663,16.71,16.435,16.645,11806,0
2013-07-29,16.691,16.772,16.537,16.537,15293,0
2013-07-30,16.608,16.682,16.311,16.365,9817,0
2013-07-31,16.408,16.71,16.246,16.71,11372,0
2013-08-01,16.755,16.799,16.408,16.663,11959,0
2013-08-02,16.682,17,16.435,16.464,8492,0
2013-08-05,16.408,16.464,16.337,16.365,8467,0
2013-08-06,16.373,16.482,16.156,16.182,18283,0
2013-08-07,16.119,16.6,15.991,16.082,35535,0
2013-08-08,16.755,16.755,16.237,16.347,7811,0
2013-08-09,16.391,16.445,16.227,16.399,61364,0
2013-08-12,16.474,16.645,16.182,16.182,9714,0
2013-08-13,16.156,16.554,15.856,16.435,8766,0
2013-08-14,16.636,16.691,16.318,16.464,10288,0
2013-08-15,16.482,16.663,16.11,16.282,43929,0
2013-08-16,16.237,16.573,16.237,16.491,7334,0
2013-08-19,16.573,16.583,16.301,16.347,16041,0
2013-08-20,16.537,16.537,16.216,16.355,33690,0
2013-08-21,16.347,17.091,16.274,16.846,78344,0
2013-08-22,16.655,17.191,16.491,16.728,8890,0
2013-08-23,16.636,16.799,16.445,16.51,10955,0
2013-08-26,16.546,16.781,16.2,16.209,5743,0
2013-08-27,16.173,16.617,15.565,15.721,18315,0
2013-08-28,15.766,16.182,15.482,15.73,26147,0
2013-08-29,15.665,15.875,15.447,15.866,12902,0
2013-08-30,15.818,15.818,15.374,15.558,12176,0
2013-09-03,15.61,15.701,15.365,15.691,67484,0
2013-09-04,15.673,15.79,15.501,15.781,71172,0
2013-09-05,15.757,15.982,15.455,15.656,3973,0
2013-09-06,15.656,15.656,15.365,15.447,8038,0
2013-09-09,15.429,15.439,15.285,15.439,16683,0
2013-09-10,15.439,15.757,15.303,15.329,10681,0
2013-09-11,15.356,15.374,15.088,15.285,15623,0
2013-09-12,15.247,15.392,15.131,15.14,14438,0
2013-09-13,15.173,15.228,14.975,15.093,14552,0
2013-09-16,15.14,15.239,15.037,15.075,24685,0
2013-09-17,15.112,15.156,14.921,15.001,14089,0
2013-09-18,14.884,14.966,14.63,14.875,15492,0
2013-09-19,14.846,14.916,14.692,14.793,18348,0
2013-09-20,14.785,14.785,14.601,14.756,51232,0
2013-09-23,14.766,14.793,14.648,14.748,20802,0
2013-09-24,14.712,15.149,14.575,14.837,73561,0
2013-09-25,14.476,15.046,14.221,14.856,37001,0
2013-09-26,14.93,15.294,14.639,14.756,11462,0
2013-09-27,14.812,15.275,14.665,14.712,22683,0
2013-09-30,14.665,14.957,14.539,14.665,39864,0
2013-10-01,14.803,15.191,14.63,14.775,48453,0
2013-10-02,14.665,14.93,14.485,14.82,44598,0
2013-10-03,14.611,14.884,14.539,14.756,16407,0
2013-10-04,14.712,14.94,14.63,14.94,67613,0
2013-10-07,14.828,14.949,14.785,14.785,5948,0
2013-10-08,14.785,14.94,14.601,14.803,52085,0
2013-10-09,14.82,14.94,14.684,14.812,48453,0
2013-10-10,14.93,15.075,14.756,15.066,29513,0
2013-10-11,15.001,15.14,14.785,14.983,31383,0
2013-10-14,14.966,15.029,14.756,14.903,20261,0
2013-10-15,14.846,14.966,14.665,14.94,15638,0
2013-10-16,14.983,15.029,14.566,15.01,14096,0
2013-10-17,14.949,15.121,14.675,15.084,155631,0
2013-10-18,15.182,15.439,15.029,15.439,79175,0
2013-10-21,15.401,16.237,15.392,16.018,38432,0
2013-10-22,16.383,16.474,16.191,16.291,17618,0
2013-10-23,16.209,16.327,16.055,16.227,11455,0
2013-10-24,16.408,16.408,16.138,16.337,15307,0
2013-10-25,16.399,16.399,16.2,16.337,20042,0
2013-10-28,16.255,16.301,15.757,16.246,47902,0
2013-10-29,16.138,16.347,15.991,16.318,38762,0
2013-10-30,16.327,16.528,15.875,16.119,20483,0
2013-10-31,16.101,16.347,16.101,16.337,29961,0
2013-11-01,15.464,16.355,15.464,15.781,68606,0
2013-11-04,15.79,16.101,15.347,15.51,58143,0
2013-11-05,15.482,16.045,15.237,15.51,34359,0
2013-11-06,15.565,16.037,15.001,15.482,49643,0
2013-11-07,15.491,15.875,15.001,15.256,37001,0
2013-11-08,15.247,15.51,15.112,15.311,26197,0
2013-11-11,15.247,15.866,14.884,14.94,43718,0
2013-11-12,14.983,15.8,14.775,15.066,49665,0
2013-11-13,14.903,15.711,14.837,15.256,60345,0
2013-11-14,15.247,15.337,14.903,15.02,30172,0
2013-11-15,14.983,15.266,14.731,15.182,85569,0
2013-11-18,15.266,15.347,14.846,14.94,18500,0
2013-11-19,14.991,15.121,14.903,14.991,10903,0
2013-11-20,15.285,15.285,15.029,15.14,9580,0
2013-11-21,15.256,15.464,14.975,15.337,27056,0
2013-11-22,15.356,15.601,15.32,15.464,13765,0
2013-11-25,15.482,15.739,15.084,15.618,11865,0
2013-11-26,15.618,15.647,15.356,15.601,31163,0
2013-11-27,15.647,15.757,15.558,15.73,25360,0
2013-11-29,15.809,16.227,15.809,16.227,6150,0
2013-12-02,16.217,16.291,15.938,16.274,14376,0
2013-12-03,16.246,16.246,15.691,15.883,51095,0
2013-12-04,15.809,16.164,15.473,15.956,58583,0
2013-12-05,15.91,15.974,15.572,15.948,36121,0
2013-12-06,16.018,16.255,15.637,16.227,25115,0
2013-12-09,15.739,16.301,15.739,16.301,33696,0
2013-12-10,16.055,16.337,15.809,16.045,32788,0
2013-12-11,16.055,16.055,15.572,15.766,30150,0
2013-12-12,15.847,15.856,15.618,15.847,14205,0
2013-12-13,15.847,15.883,15.656,15.79,11892,0
2013-12-16,15.837,15.883,15.774,15.866,16740,0
2013-12-17,15.866,16.018,15.582,16,46912,0
2013-12-18,15.965,16.119,15.601,16.11,35018,0
2013-12-19,16.055,16.2,15.774,16.164,52064,0
2013-12-20,16.2,16.528,16.045,16.337,75541,0
2013-12-23,16.391,16.546,15.774,16.5,35893,0
2013-12-24,16.563,16.573,16.156,16.546,23789,0
2013-12-26,16.573,16.874,16.418,16.627,15197,0
2013-12-27,16.701,17.528,16.563,17.409,32484,0
2013-12-30,17.302,17.48,17.226,17.445,27860,0
2013-12-31,17.518,17.936,17.272,17.464,31825,0
2014-01-02,17.334,17.344,17.154,17.182,11124,0
2014-01-03,17.226,17.361,16.691,17.144,26658,0
2014-01-06,17.272,17.272,17.016,17.136,12845,0
2014-01-07,17.044,17.344,17.016,17.326,18169,0
2014-01-08,17.044,17.263,17.044,17.207,10336,0
2014-01-09,17.311,17.582,17.016,17.334,51431,0
2014-01-10,17.472,17.48,17.063,17.244,34945,0
2014-01-13,17.118,17.282,16.865,17.136,15797,0
2014-01-14,17.164,17.7,16.936,17.391,50544,0
2014-01-15,17.662,17.727,17.253,17.426,43718,0
2014-01-16,17.499,17.528,17.016,17.292,61886,0
2014-01-17,17.217,17.49,16.891,17.144,26648,0
2014-01-21,17.253,17.48,16.936,17.063,25772,0
2014-01-22,17.054,17.154,16.817,17,43829,0
2014-01-23,16.974,17.063,16.445,16.6,55392,0
2014-01-24,17.026,17.026,16.028,16.2,29623,0
2014-01-27,16.291,16.435,15.982,16.227,30062,0
2014-01-28,16.009,16.365,15.883,16.365,48784,0
2014-01-29,16.227,16.355,15.891,16.075,63202,0
2014-01-30,16.2,16.347,16.028,16.147,16407,0
2014-01-31,15.928,16.227,15.582,16.164,60565,0
2014-02-03,15.73,16.246,15.73,16.091,44847,0
2014-02-04,15.928,16.2,15.549,15.627,16691,0
2014-02-05,15.875,15.875,15.211,15.429,24340,0
2014-02-06,15.52,15.856,15.347,15.464,57764,0
2014-02-07,15.447,15.91,15.112,15.91,50757,0
2014-02-10,15.891,16.101,15.673,16.037,19605,0
2014-02-11,16.037,16.464,15.965,16.464,14882,0
2014-02-12,16.291,16.791,16.2,16.383,30264,0
2014-02-13,16.11,16.663,16.018,16.655,26201,0
2014-02-14,16.655,16.663,16.418,16.636,6423,0
2014-02-18,16.22,16.636,15.59,16.182,57544,0
2014-02-19,16.347,16.608,16.129,16.265,29344,0
2014-02-20,16.365,16.573,16.182,16.418,14531,0
2014-02-21,16.519,16.519,15.228,16.156,31835,0
2014-02-24,16.156,16.347,16.156,16.337,11962,0
2014-02-25,16.237,16.347,16.164,16.274,4212,0
2014-02-26,16.274,16.474,16.274,16.408,3874,0
2014-02-27,16.383,16.391,15.665,15.891,14024,0
2014-02-28,16.191,16.191,15.875,16.018,11488,0
2014-03-03,15.827,16.479,15.337,15.656,43331,0
2014-03-04,16.617,17.173,15.837,17.11,51546,0
2014-03-05,16.991,17.164,16.817,17.154,20923,0
2014-03-06,17.253,17.381,17.026,17.253,25779,0
2014-03-07,17.311,17.662,17.192,17.627,58741,0
2014-03-10,17.508,17.654,17.182,17.608,17365,0
2014-03-11,17.608,17.926,17.435,17.782,20756,0
2014-03-12,17.136,17.926,17.136,17.881,22373,0
2014-03-13,17.891,17.891,17.563,17.599,17717,0
2014-03-14,17.617,17.98,17.539,17.782,34763,0
2014-03-17,17.871,17.953,17.164,17.708,22043,0
2014-03-18,17.627,17.908,17.518,17.7,28051,0
2014-03-19,17.352,17.767,17.136,17.199,23635,0
2014-03-20,17.253,17.544,17.136,17.272,14393,0
2014-03-21,17.347,17.528,17.035,17.282,26209,0
2014-03-24,16.6,17.508,16.6,17.326,12511,0
2014-03-25,17.464,17.534,16.899,17.1,37601,0
2014-03-26,17.226,17.226,15.701,16.11,49004,0
2014-03-27,16.082,16.156,15.228,16.082,8051,0
2014-03-28,16.065,16.365,15.837,16.246,12454,0
2014-03-31,16.282,16.603,16.267,16.391,25512,0
2014-04-01,16.474,17.207,16.383,17.207,11575,0
2014-04-02,17.144,17.292,17.144,17.182,9981,0
2014-04-03,17.244,17.244,16.464,17.016,6598,0
2014-04-04,17.073,17.118,16.164,16.365,31654,0
2014-04-07,15.79,16.318,15.739,15.8,12551,0
2014-04-08,15.757,16.075,15.482,15.965,19375,0
2014-04-09,16.065,17.244,15.818,16.908,27641,0
2014-04-10,17.599,17.599,16.2,16.246,42824,0
2014-04-11,16.537,16.573,15.891,16.237,24694,0
2014-04-14,16.573,16.904,15.683,15.747,15495,0
2014-04-15,15.875,15.938,15.247,15.401,15082,0
2014-04-16,15.572,15.739,15.311,15.464,16297,0
2014-04-17,15.365,15.673,14.966,15.637,41649,0
2014-04-21,15.01,15.54,14.856,15.52,29807,0
2014-04-22,15.53,15.91,15.356,15.91,71401,0
2014-04-23,16.009,16.009,15.392,15.691,11873,0
2014-04-24,15.837,15.883,15.439,15.739,34570,0
2014-04-25,15.691,15.711,15.211,15.411,19391,0
2014-04-28,15.347,15.637,15.211,15.266,16319,0
2014-04-29,15.401,15.482,15.149,15.211,19862,0
2014-04-30,15.084,15.429,14.884,14.949,21971,0
2014-05-01,15.201,16.055,15.201,15.757,57236,0
2014-05-02,15.757,16.311,15.757,16.246,28432,0
2014-05-05,16.018,16.435,15.982,16.347,23658,0
2014-05-06,16.337,16.608,16.337,16.399,18739,0
2014-05-07,16.491,16.519,16.337,16.347,18287,0
2014-05-08,16.173,16.347,16.173,16.327,47944,0
2014-05-09,16.209,16.491,16.065,16.383,13647,0
2014-05-12,16.474,16.617,16.355,16.563,19483,0
2014-05-13,16.391,16.482,16.037,16.474,30886,0
2014-05-14,16.282,16.435,16.191,16.373,23977,0
2014-05-15,16.265,16.327,15.991,16.2,26368,0
2014-05-16,16.129,16.217,15.948,16.156,23804,0
2014-05-19,16.101,16.274,16.101,16.227,12786,0
2014-05-20,16.182,16.301,15.774,16.191,438924,0
2014-05-21,16.311,16.332,16.209,16.327,45882,0
2014-05-22,16.347,16.365,16.138,16.255,14973,0
2014-05-23,16.11,16.846,16.055,16.817,23000,0
2014-05-27,16.747,17.311,16.627,17.054,24499,0
2014-05-28,17.063,17.182,16.791,16.945,9974,0
2014-05-29,16.974,17.164,16.691,16.808,18876,0
2014-05-30,16.738,16.891,16.738,16.755,9016,0
2014-06-02,16.663,16.799,16.408,16.51,17852,0
2014-06-03,16.645,16.827,16.255,16.608,20057,0
2014-06-04,16.51,16.617,16.255,16.51,13297,0
2014-06-05,16.474,16.983,16.327,16.908,17490,0
2014-06-06,16.701,17.708,16.701,17.426,40473,0
2014-06-09,17.435,17.992,17.325,17.992,26101,0
2014-06-10,18.002,18.167,17.864,18.021,39637,0
2014-06-11,18.021,18.24,17.974,18.083,8551,0
2014-06-12,18.103,18.358,17.802,17.992,19662,0
2014-06-13,18.04,18.113,17.855,18.012,8704,0
2014-06-16,17.894,17.929,17.527,17.921,14063,0
2014-06-17,18.002,18.113,17.609,17.827,19316,0
2014-06-18,18.055,18.303,17.956,18.167,24881,0
2014-06-19,18.212,18.303,18.048,18.175,13010,0
2014-06-20,18.267,18.267,17.806,17.827,38326,0
2014-06-23,17.956,18.175,17.827,18.055,13978,0
2014-06-24,18.021,18.24,17.921,17.921,15054,0
2014-06-25,17.894,18.267,17.894,18.258,12404,0
2014-06-26,18.185,18.22,17.864,18.121,8934,0
2014-06-27,17.992,19.163,17.966,19.098,278081,0
2014-06-30,18.578,19.392,18.578,19.253,36614,0
2014-07-01,19.272,20.092,19.272,19.903,32116,0
2014-07-02,19.728,20.321,19.362,20.092,64928,0
2014-07-03,19.592,20.231,19.536,20.203,13607,0
2014-07-07,20.194,20.869,20.175,20.631,123009,0
2014-07-08,20.441,20.802,20.321,20.706,38210,0
2014-07-09,20.75,21.336,20.368,20.988,30495,0
2014-07-10,20.677,20.869,20.459,20.588,23087,0
2014-07-11,20.598,20.65,20.066,20.112,23505,0
2014-07-14,20.312,20.779,20.092,20.24,60129,0
2014-07-15,20.13,20.298,19.317,19.62,29747,0
2014-07-16,19.845,20.149,19.133,19.938,37389,0
2014-07-17,19.964,19.974,19.409,19.665,20040,0
2014-07-18,19.556,20.092,19.4,20.066,31935,0
2014-07-21,19.865,20.092,19.62,19.837,18214,0
2014-07-22,19.964,20.012,19.409,19.774,21181,0
2014-07-23,19.682,20.194,19.551,19.928,27448,0
2014-07-24,19.928,20.092,19.583,20.03,24639,0
2014-07-25,19.837,20.083,19.801,19.865,24662,0
2014-07-28,19.865,20.303,19.728,19.865,46679,0
2014-07-29,19.912,20.404,19.728,20.022,10982,0
2014-07-30,20.083,20.431,20.083,20.194,10808,0
2014-07-31,20.083,20.285,19.481,19.737,23203,0
2014-08-01,19.655,20.092,19.627,19.81,17832,0
2014-08-04,19.948,20.25,19.81,20.24,30179,0
2014-08-05,20.03,20.706,20.03,20.268,16916,0
2014-08-06,20.057,20.503,19.966,20.14,17930,0
2014-08-07,20.092,20.285,19.675,19.709,13382,0
2014-08-08,19.784,21.181,19.481,20.641,33410,0
2014-08-11,20.696,21.254,20.696,21.017,19110,0
2014-08-12,20.97,21.356,20.96,20.97,19437,0
2014-08-13,21.017,21.317,20.97,21.053,13983,0
2014-08-14,21.097,21.251,21.017,21.226,28153,0
2014-08-15,21.419,21.601,20.872,21.455,33586,0
2014-08-18,21.564,21.802,21.107,21.272,17455,0
2014-08-19,21.181,21.618,20.842,21.28,25097,0
2014-08-20,21.381,21.381,21.053,21.254,15795,0
2014-08-21,21.181,21.737,21.126,21.508,19905,0
2014-08-22,21.372,21.716,21.372,21.545,8897,0
2014-08-25,21.601,21.737,21.463,21.481,9936,0
2014-08-26,21.618,21.747,21.463,21.69,12973,0
2014-08-27,21.719,21.874,21.545,21.646,10621,0
2014-08-28,21.618,21.81,21.078,21.28,15235,0
2014-08-29,21.372,21.719,20.846,21.665,30261,0
2014-09-02,21.747,21.829,21.618,21.69,33667,0
2014-09-03,21.628,21.792,21.263,21.4,22978,0
2014-09-04,20.988,21.637,20.988,21.472,36051,0
2014-09-05,21.354,21.728,21.236,21.545,12197,0
2014-09-08,21.353,21.748,21.206,21.61,20778,0
2014-09-09,21.307,21.729,21.307,21.61,21124,0
2014-09-10,21.498,21.948,21.472,21.783,18033,0
2014-09-11,21.61,21.914,21.481,21.564,19689,0
2014-09-12,21.665,21.665,21.316,21.353,14458,0
2014-09-15,21.353,21.447,21.086,21.169,19687,0
2014-09-16,21.214,21.72,21.033,21.481,26210,0
2014-09-17,21.335,21.656,21.335,21.38,10368,0
2014-09-18,21.508,21.564,21.249,21.427,11282,0
2014-09-19,21.555,21.564,21.262,21.537,32339,0
2014-09-22,21.297,21.573,21.115,21.463,19913,0
2014-09-23,21.257,21.593,21.257,21.472,21576,0
2014-09-24,21.463,21.885,21.463,21.783,39190,0
2014-09-25,21.696,21.776,21.518,21.601,25333,0
2014-09-26,21.628,21.637,21.326,21.583,23614,0
2014-09-29,21.38,21.729,21.335,21.463,23934,0
2014-09-30,21.545,21.748,21.498,21.647,56470,0
2014-10-01,21.498,21.948,21.316,21.72,27137,0
2014-10-02,21.748,26.445,21.481,21.976,52377,0
2014-10-03,22.069,22.069,21.701,21.986,28555,0
2014-10-06,21.923,22.023,21.894,21.923,18991,0
2014-10-07,21.848,22.086,21.065,21.758,23214,0
2014-10-08,21.711,21.931,21.389,21.711,18695,0
2014-10-09,21.564,21.748,21.144,21.353,22840,0
2014-10-10,21.179,21.701,21.068,21.198,37530,0
2014-10-13,21.271,21.656,21.142,21.335,29536,0
2014-10-14,21.335,22.114,21.279,21.371,29639,0
2014-10-15,21.189,21.798,20.655,21.206,41405,0
2014-10-16,20.985,21.867,20.729,20.858,42122,0
2014-10-17,21.169,21.179,20.884,20.894,31517,0
2014-10-20,20.876,21.115,20.843,21.051,9589,0
2014-10-21,21.105,21.244,20.663,21.086,19579,0
2014-10-22,20.985,21.15,20.932,21.105,43456,0
2014-10-23,21.15,21.371,20.784,21.043,40822,0
2014-10-24,21.076,21.244,20.729,21.068,10432,0
2014-10-27,21.023,21.076,20.922,20.922,6802,0
2014-10-28,20.821,21.353,20.821,21.344,44447,0
2014-10-29,21.16,21.656,20.243,21.418,41158,0
2014-10-30,21.271,21.414,21.068,21.271,42985,0
2014-10-31,21.583,22.123,21.214,21.472,57846,0
2014-11-03,21.618,21.914,21.418,21.601,35724,0
2014-11-04,21.564,21.803,21.076,21.691,26585,0
2014-11-05,21.729,22.004,21.335,21.958,23033,0
2014-11-06,21.61,23.169,21.61,23.16,25699,0
2014-11-07,22.776,23.574,22.776,23.556,15644,0
2014-11-10,23.73,23.849,23.455,23.582,35031,0
2014-11-11,23.582,23.694,23.482,23.675,17797,0
2014-11-12,23.694,23.943,23.565,23.812,18362,0
2014-11-13,24.17,24.17,23.849,23.896,13125,0
2014-11-14,23.839,23.948,23.399,23.592,19707,0
2014-11-17,23.629,23.721,23.382,23.39,13288,0
2014-11-18,23.032,23.592,23.032,23.408,20318,0
2014-11-19,22.948,22.986,22.353,22.609,26660,0
2014-11-20,22.517,22.647,21.986,22.334,26356,0
2014-11-21,22.6,22.6,21.867,22.023,19409,0
2014-11-24,22.013,22.381,21.904,22.105,33210,0
2014-11-25,22.206,22.437,21.84,21.995,9871,0
2014-11-26,21.876,23.867,21.876,23.675,77520,0
2014-11-28,23.574,23.757,23.06,23.088,7569,0
2014-12-01,23.262,23.262,22.408,22.91,33591,0
2014-12-02,22.609,23.344,22.546,23.024,42719,0
2014-12-03,22.811,23.16,22.492,23.014,20953,0
2014-12-04,22.887,22.887,22.041,22.287,56590,0
2014-12-05,22.254,22.684,22.041,22.389,26326,0
2014-12-08,22.169,22.557,20.629,20.813,28312,0
2014-12-09,20.758,21.339,20.758,21.017,23531,0
2014-12-10,20.675,21.183,20.594,20.604,20903,0
2014-12-11,20.714,20.97,20.637,20.684,16641,0
2014-12-12,20.484,20.714,19.884,20.075,16731,0
2014-12-15,20.075,20.518,19.818,19.956,27040,0
2014-12-16,19.984,20.233,19.698,20.012,52591,0
2014-12-17,19.903,21.551,19.903,21.321,23950,0
2014-12-18,21.266,22.334,21.238,22.141,19423,0
2014-12-19,22.214,23.377,22.214,22.499,116460,0
2014-12-22,22.445,23.22,22.243,23.073,14948,0
2014-12-23,23.091,23.182,22.031,22.601,38367,0
2014-12-24,22.971,22.971,21.994,22.418,24645,0
2014-12-26,22.151,23.027,22.151,22.795,12148,0
2014-12-29,22.769,22.971,22.492,22.889,11681,0
2014-12-30,22.639,23.302,22.389,23.229,31261,0
2014-12-31,23.192,24.409,23.192,24.122,132865,0
2015-01-02,24.198,24.198,22.915,23.164,16008,0
2015-01-05,23.044,23.643,22.455,23.256,27372,0
2015-01-06,24.429,24.462,22.428,22.908,99406,0
2015-01-07,22.813,23.091,21.688,21.975,30358,0
2015-01-08,22.131,22.509,21.822,22.131,16113,0
2015-01-09,22.455,22.585,21.864,22.537,24187,0
2015-01-12,22.821,24.317,22.059,22.499,74965,0
2015-01-13,22.759,23.274,22.104,22.297,26915,0
2015-01-14,22.666,23.041,22.178,22.389,22811,0
2015-01-15,22.159,22.656,21.922,22.131,46732,0
2015-01-16,22.041,22.639,21.634,21.883,42662,0
2015-01-20,21.765,21.808,20.897,20.906,31629,0
2015-01-21,20.739,21.494,20.584,21.228,62580,0
2015-01-22,21.256,21.349,20.943,21.099,21695,0
2015-01-23,21.173,21.331,20.879,20.988,27133,0
2015-01-26,21.026,21.432,20.252,21.209,25582,0
2015-01-27,21.072,21.202,20.546,20.897,18735,0
2015-01-28,20.62,20.97,20.094,20.372,29443,0
2015-01-29,20.546,20.629,20.159,20.629,17039,0
2015-01-30,20.435,21.447,20.297,20.739,36846,0
2015-02-02,20.906,21.384,20.177,21.044,32051,0
2015-02-03,21.209,22.455,20.925,21.331,35637,0
2015-02-04,21.384,21.569,21.026,21.349,59677,0
2015-02-05,21.384,21.662,21.311,21.653,31198,0
2015-02-06,21.708,22.169,21.671,21.773,27675,0
2015-02-09,21.256,22.205,21.256,21.404,28843,0
2015-02-10,21.607,21.975,21.228,21.662,44771,0
2015-02-11,21.68,21.938,21.238,21.708,22241,0
2015-02-12,21.773,22.86,21.653,22.813,19552,0
2015-02-13,22.908,23.044,22.492,22.851,10489,0
2015-02-17,22.518,22.879,21.808,21.922,11185,0
2015-02-18,21.818,22.041,21.266,21.413,11532,0
2015-02-19,21.653,21.755,21.366,21.423,11993,0
2015-02-20,21.487,22.171,21.477,21.892,14226,0
2015-02-23,21.755,22.169,21.311,21.755,12750,0
2015-02-24,22.031,22.445,21.79,22.041,41912,0
2015-02-25,22.077,22.418,22.077,22.297,13426,0
2015-02-26,22.334,22.585,21.984,22.445,22648,0
2015-02-27,22.113,22.455,21.892,22.317,49418,0
2015-03-02,22.187,22.769,22.085,22.445,23323,0
2015-03-03,22.353,22.804,22.234,22.234,26471,0
2015-03-04,22.041,22.122,21.855,22.059,17248,0
2015-03-05,22.122,22.122,21.873,21.965,19420,0
2015-03-06,21.883,23.044,21.883,22.576,88633,0
2015-03-09,22.537,23.576,22.537,23.576,34625,0
2015-03-10,23.603,23.603,23.362,23.567,25565,0
2015-03-11,23.382,23.64,22.983,23.278,28908,0
2015-03-12,23.594,23.807,23.13,23.688,22221,0
2015-03-13,23.688,23.724,23.148,23.503,14454,0
2015-03-16,23.688,23.936,23.528,23.816,54472,0
2015-03-17,23.835,24.745,23.576,24.522,72484,0
2015-03-18,24.447,24.705,24.299,24.642,22003,0
2015-03-19,24.568,24.745,23.929,24.456,33655,0
2015-03-20,24.493,24.754,24.381,24.754,28479,0
2015-03-23,24.781,24.781,23.882,24.503,17582,0
2015-03-24,24.021,24.725,23.668,24.309,31821,0
2015-03-25,24.474,24.642,23.936,24.354,40343,0
2015-03-26,24.42,24.705,23.427,24.464,16396,0
2015-03-27,24.391,24.575,23.688,24.28,42931,0
2015-03-30,24.371,25.596,24.327,25.521,37537,0
2015-03-31,24.439,25.289,23.196,23.77,208583,0
2015-04-01,23.206,23.862,23.206,23.751,19632,0
2015-04-02,23.658,24.493,23.658,24.327,36675,0
2015-04-06,24.086,24.967,23.826,24.957,33762,0
2015-04-07,24.975,25.004,24.575,24.798,22917,0
2015-04-08,24.928,25.069,24.633,24.856,19848,0
2015-04-09,24.865,24.975,23.705,23.974,38427,0
2015-04-10,24.002,24.439,23.854,24.178,25456,0
2015-04-13,24.15,24.43,24.077,24.28,24918,0
2015-04-14,24.198,24.198,23.64,23.862,20926,0
2015-04-15,23.919,23.919,23.483,23.64,19407,0
2015-04-16,23.594,23.872,23.075,23.854,25396,0
2015-04-17,23.538,24.882,22.742,24.102,52422,0
2015-04-20,24.233,24.456,23.798,24.048,12989,0
2015-04-21,23.992,24.318,23.982,24.16,23534,0
2015-04-22,24.095,24.188,23.196,23.613,32914,0
2015-04-23,23.436,24.095,23.269,23.63,24594,0
2015-04-24,23.519,23.872,23.519,23.872,22219,0
2015-04-27,23.835,24.16,22.703,22.991,34086,0
2015-04-28,22.983,23.929,22.367,23.929,29387,0
2015-04-29,23.992,24.095,23.688,23.91,22003,0
2015-04-30,23.64,23.64,18.541,21.073,154681,0
2015-05-01,20.96,21.054,20.053,20.663,40234,0
2015-05-04,20.592,20.97,20.349,20.925,89422,0
2015-05-05,20.84,21.036,19.922,20.386,35272,0
2015-05-06,20.219,21.036,20.219,20.663,64228,0
2015-05-07,19.932,20.858,19.932,20.62,29439,0
2015-05-08,20.813,20.897,20.442,20.534,31605,0
2015-05-11,20.442,20.534,20.137,20.312,28153,0
2015-05-12,20.34,20.562,19.802,20.378,13567,0
2015-05-13,20.258,20.878,20.07,20.654,22328,0
2015-05-14,20.998,21.285,20.951,21.137,22328,0
2015-05-15,21.277,21.323,20.916,21.119,29008,0
2015-05-18,20.943,21.285,20.809,20.916,45693,0
2015-05-19,20.804,20.849,20.515,20.767,18251,0
2015-05-20,20.739,20.887,20.461,20.748,24810,0
2015-05-21,20.748,20.785,20.489,20.497,25027,0
2015-05-22,20.534,21.1,20.405,21.045,16396,0
2015-05-26,21.036,21.036,20.21,20.395,19480,0
2015-05-27,20.349,20.627,20.258,20.525,12511,0
2015-05-28,20.452,20.552,20.312,20.312,21064,0
2015-05-29,18.651,20.395,18.541,20.137,42284,0
2015-06-01,19.718,20.276,19.718,20.127,27598,0
2015-06-02,19.968,20.172,19.847,20.163,28432,0
2015-06-03,20.025,20.321,19.598,20.099,42499,0
2015-06-04,19.942,20.378,19.728,19.906,25456,0
2015-06-05,19.952,20.654,19.664,20.127,9384,0
2015-06-08,20.155,20.984,19.651,20.229,22933,0
2015-06-09,20.239,20.341,19.958,20.052,15847,0
2015-06-10,20.146,20.304,20.006,20.109,30267,0
2015-06-11,20.37,20.37,20.155,20.249,18556,0
2015-06-12,20.155,20.518,19.931,20.379,17790,0
2015-06-15,20.527,21.144,20.277,20.941,37508,0
2015-06-16,20.761,21.358,20.761,21.349,31079,0
2015-06-17,21.152,21.415,20.975,20.994,14898,0
2015-06-18,21.209,21.415,20.546,20.78,126462,0
2015-06-19,20.873,21.117,20.527,20.527,60446,0
2015-06-22,20.734,20.901,20.508,20.621,23578,0
2015-06-23,20.424,21.181,20.424,21.088,13218,0
2015-06-24,21.097,21.368,20.809,20.911,21327,0
2015-06-25,20.854,21.266,20.518,20.546,57657,0
2015-06-26,20.658,20.957,20.527,20.734,153897,0
2015-06-29,20.585,20.761,20.527,20.527,14039,0
2015-06-30,20.667,20.921,20.463,20.696,13360,0
2015-07-01,20.696,21.349,20.613,21.238,28829,0
2015-07-02,21.311,21.583,18.578,21.424,14683,0
2015-07-06,20.78,21.657,20.78,20.975,25507,0
2015-07-07,21.238,21.469,20.873,21.135,34830,0
2015-07-08,21.2,21.601,20.873,21.275,28829,0
2015-07-09,21.527,21.723,21.331,21.396,26794,0
2015-07-10,21.648,22.386,21.555,22.273,28293,0
2015-07-13,22.394,22.607,22.217,22.403,26255,0
2015-07-14,22.432,22.861,22.29,22.822,24626,0
2015-07-15,22.721,22.909,22.515,22.711,21342,0
2015-07-16,22.777,23.095,22.617,22.925,36546,0
2015-07-17,23.01,23.299,22.88,23.122,67303,0
2015-07-20,23.01,23.375,23.01,23.159,22933,0
2015-07-21,23.01,23.356,22.953,23.01,21647,0
2015-07-22,23.095,23.607,22.943,23.308,27113,0
2015-07-23,23.235,23.385,22.861,22.934,18540,0
2015-07-24,22.943,23.327,22.376,22.394,88095,0
2015-07-27,22.441,22.73,21.863,22.059,15539,0
2015-07-28,23.141,23.141,20.984,21.004,38795,0
2015-07-29,21.209,22.096,21.022,21.218,31079,0
2015-07-30,21.434,23.299,19.679,22.963,35260,0
2015-07-31,21.824,23.308,21.824,22.822,54871,0
2015-08-03,22.89,23.27,22.506,23.038,47659,0
2015-08-04,23.168,23.971,22.74,23.356,57121,0
2015-08-05,23.216,23.448,23.066,23.177,26150,0
2015-08-06,23.085,23.308,22.506,22.934,35864,0
2015-08-07,22.842,23.066,22.273,23.02,54121,0
2015-08-10,23.076,23.756,22.46,23.197,39867,0
2015-08-11,22.768,22.861,22.403,22.46,14458,0
2015-08-12,21.2,23.177,20.994,22.973,13825,0
2015-08-13,22.973,23.177,22.655,22.804,18432,0
2015-08-14,22.758,23.327,22.506,23.318,22614,0
2015-08-17,23.141,23.318,22.88,23.318,21755,0
2015-08-18,23.327,23.327,22.832,23.216,31187,0
2015-08-19,23.486,23.486,22.87,23.253,31724,0
2015-08-20,23.131,23.692,23.066,23.113,22078,0
2015-08-21,22.675,23.327,22.665,23.177,26686,0
2015-08-24,22.199,23.244,22.199,22.348,29765,0
2015-08-25,22.256,23.299,22.256,22.991,26899,0
2015-08-26,23.385,24.26,21.955,22.646,31508,0
2015-08-27,22.636,23.318,22.264,22.74,24220,0
2015-08-28,22.554,23.308,22.338,23.03,13609,0
2015-08-31,22.627,23.588,22.627,23.235,58945,0
2015-09-01,22.852,24.26,22.236,22.563,31508,0
2015-09-02,22.665,23.327,22.096,23.216,33224,0
2015-09-03,23.168,23.308,22.861,23.001,39332,0
2015-09-04,22.73,23.375,22.563,23.187,108455,0
2015-09-08,23.498,23.498,22.201,22.352,30582,0
2015-09-09,22.483,22.85,22.193,22.595,27921,0
2015-09-10,22.614,22.662,21.372,21.658,32716,0
2015-09-11,21.527,23.262,19.792,23.187,29626,0
2015-09-14,23.159,23.271,22.624,22.952,19183,0
2015-09-15,22.52,22.991,22.446,22.775,31436,0
2015-09-16,22.633,22.972,22.408,22.914,27814,0
2015-09-17,22.456,23.412,22.456,22.972,31800,0
2015-09-18,22.624,23.122,22.221,22.681,29838,0
2015-09-21,22.907,23.177,20.907,22.699,35488,0
2015-09-22,22.118,22.699,21.686,21.817,30797,0
2015-09-23,21.695,22.389,21.695,22.071,13707,0
2015-09-24,21.976,22.324,21.676,22.193,18225,0
2015-09-25,22.305,22.708,21.537,21.658,16517,0
2015-09-28,21.619,21.771,20.981,21.039,19106,0
2015-09-29,21.085,21.469,20.972,21.367,19928,0
2015-09-30,21.497,21.583,20.981,21.254,41348,0
2015-10-01,21.189,21.527,20.869,21.226,27493,0
2015-10-02,21.236,22.737,20.813,22.737,18649,0
2015-10-05,22.765,23.695,22.126,23.046,32744,0
2015-10-06,22.595,23.347,22.456,22.681,35699,0
2015-10-07,22.718,22.85,21.348,22.446,15558,0
2015-10-08,22.305,22.811,21.902,22.465,27176,0
2015-10-09,22.55,22.802,22.174,22.446,21419,0
2015-10-12,22.53,22.914,22.071,22.451,50275,0
2015-10-13,22.624,22.624,22.193,22.398,25044,0
2015-10-14,22.643,22.643,22.174,22.285,24298,0
2015-10-15,22.408,23.197,22.052,23.177,31224,0
2015-10-16,23.253,23.253,22.53,22.972,21526,0
2015-10-19,22.914,23.009,22.381,22.952,24928,0
2015-10-20,22.802,22.898,22.428,22.747,21331,0
2015-10-21,22.381,22.747,22.285,22.285,37191,0
2015-10-22,22.52,22.794,22.285,22.52,28027,0
2015-10-23,22.691,22.691,22.295,22.502,27601,0
2015-10-26,22.474,22.652,21.564,22.418,20035,0
2015-10-27,22.381,22.52,22.285,22.285,16731,0
2015-10-28,22.062,22.972,22.062,22.652,32929,0
2015-10-29,22.662,22.662,22.285,22.295,22379,0
2015-10-30,22.285,23.309,22.285,22.84,95484,0
2015-11-02,22.868,23.225,21.887,22.942,21962,0
2015-11-03,22.765,23.319,22.588,22.737,28667,0
2015-11-04,22.579,22.89,22.569,22.888,26100,0
2015-11-05,22.898,22.898,22.569,22.747,10869,0
2015-11-06,22.643,23.478,22.569,23.366,58613,0
2015-11-09,23.235,23.309,22.681,22.691,21825,0
2015-11-10,22.588,23.225,22.588,22.991,32609,0
2015-11-11,22.662,23.394,22.652,22.923,12148,0
2015-11-12,22.662,23.094,22.502,22.579,17050,0
2015-11-13,22.465,22.802,22.183,22.588,11722,0
2015-11-16,22.569,23.037,22.483,22.699,15346,0
2015-11-17,22.784,22.794,22.54,22.643,24404,0
2015-11-18,22.614,22.991,22.614,22.794,27707,0
2015-11-19,22.643,22.898,22.569,22.718,14813,0
2015-11-20,22.868,23.159,22.747,22.888,28133,0
2015-11-23,22.794,23.149,22.604,22.942,23872,0
2015-11-24,22.991,23.141,22.755,22.991,26535,0
2015-11-25,22.82,23.177,22.82,22.923,20674,0
2015-11-27,22.942,23.207,22.942,23.197,4262,0
2015-11-30,23.159,23.656,22.923,23.488,13002,0
2015-12-01,23.507,23.516,22.775,22.932,35688,0
2015-12-02,22.775,22.991,22.569,22.672,33989,0
2015-12-03,22.614,22.982,22.389,22.569,22041,0
2015-12-04,22.559,23.131,22.559,22.672,32290,0
2015-12-07,22.662,22.821,22.568,22.595,30407,0
2015-12-08,22.492,23.067,20.926,22.681,12535,0
2015-12-09,23.097,23.097,22.568,22.624,18860,0
2015-12-10,22.578,22.756,22.568,22.587,15045,0
2015-12-11,22.265,22.643,22.095,22.181,22885,0
2015-12-14,22.549,22.549,21.548,21.887,21609,0
2015-12-15,21.944,22.265,20.803,21.85,32209,0
2015-12-16,21.869,21.897,19.934,21.774,27759,0
2015-12-17,21.831,22.105,21.247,21.378,36339,0
2015-12-18,21.247,22.095,21.085,22.085,117074,0
2015-12-21,21.954,22.511,21.878,22.237,29560,0
2015-12-22,22.181,22.558,21.831,22.436,19403,0
2015-12-23,22.482,23.313,22.37,23.162,24156,0
2015-12-24,22.964,23.2,22.871,23.134,4377,0
2015-12-28,23.011,23.238,22.511,22.708,19305,0
2015-12-29,22.974,23.124,22.86,23.039,13925,0
2015-12-30,22.974,23.077,22.396,22.455,13868,0
2015-12-31,22.492,22.699,22.048,22.396,17441,0
2016-01-04,21.831,22.124,21.463,21.548,32156,0
2016-01-05,21.794,21.794,21.029,21.369,21677,0
2016-01-06,21.237,21.926,21.237,21.804,13453,0
2016-01-07,21.378,21.821,21.237,21.237,50057,0
2016-01-08,21.312,21.425,21.237,21.247,11996,0
2016-01-11,21.5,21.613,20.807,21.057,23630,0
2016-01-12,21.011,21.794,20.822,21.274,27937,0
2016-01-13,20.991,21.699,19.439,19.868,22341,0
2016-01-14,19.944,20.292,18.934,20.066,26077,0
2016-01-15,19.499,20.226,19.293,20.143,38032,0
2016-01-19,20.302,20.359,19.811,20.02,29349,0
2016-01-20,20.037,20.453,19.067,20.32,25611,0
2016-01-21,20.566,20.68,19.689,19.821,30984,0
2016-01-22,20.047,20.67,19.802,20.538,20657,0
2016-01-25,20.453,20.981,20.085,20.774,26840,0
2016-01-26,20.822,21.322,20.614,20.813,17372,0
2016-01-27,20.764,21.011,20.646,20.774,20470,0
2016-01-28,20.822,21.17,20.764,20.813,11754,0
2016-01-29,21.001,21.596,20.84,21.241,22297,0
2016-02-01,20.858,21.414,20.719,21.151,12112,0
2016-02-02,21.011,21.095,20.774,20.793,15739,0
2016-02-03,20.858,21.048,20.443,20.953,16113,0
2016-02-04,21.331,21.472,20.962,21.151,4615,0
2016-02-05,21.407,21.407,20.699,20.764,32530,0
2016-02-08,20.727,20.832,20.302,20.713,49746,0
2016-02-09,20.764,21.034,20.246,20.283,21024,0
2016-02-10,20.34,20.67,19.755,19.802,11105,0
2016-02-11,20.066,20.236,19.774,20.001,9143,0
2016-02-12,20.01,20.265,19.676,20.133,15364,0
2016-02-16,20.33,22.105,19.924,20.832,14700,0
2016-02-17,20.906,21.425,20.906,21.255,13418,0
2016-02-18,21.143,21.331,21.001,21.001,10302,0
2016-02-19,21.019,21.161,19.971,20.764,9297,0
2016-02-22,20.466,21.397,20.466,20.906,9320,0
2016-02-23,21.217,21.322,20.754,20.754,20976,0
2016-02-24,20.764,21.247,20.764,20.887,12329,0
2016-02-25,20.953,21.407,20.849,21.199,7996,0
2016-02-26,21.227,21.237,20.745,20.849,13023,0
2016-02-29,20.641,21.18,20.631,20.953,11327,0
2016-03-01,20.991,21.237,20.916,21.085,11155,0
2016-03-02,21.011,21.34,20.689,21.331,27523,0
2016-03-03,21.746,22.652,21.19,21.199,22737,0
2016-03-04,20.798,23.387,20.798,22.322,9275,0
2016-03-07,22.16,22.873,22.046,22.596,13094,0
2016-03-08,22.217,23.026,21.438,21.542,37948,0
2016-03-09,21.723,21.894,21.609,21.837,11883,0
2016-03-10,21.875,22.217,21.267,21.438,14700,0
2016-03-11,21.657,22.227,21.557,22.16,11230,0
2016-03-14,22.018,22.341,21.78,21.999,8506,0
2016-03-15,22.09,22.217,21.534,21.638,17311,0
2016-03-16,21.486,21.818,21.486,21.771,13204,0
2016-03-17,21.704,23.026,21.704,22.18,14424,0
2016-03-18,22.332,22.427,21.837,22.417,29684,0
2016-03-21,22.132,22.969,21.979,22.151,19304,0
2016-03-22,22.142,22.417,21.21,21.419,22411,0
2016-03-23,21.476,21.58,20.743,20.896,18620,0
2016-03-24,20.821,21.362,20.772,21.249,14995,0
2016-03-28,21.41,22.07,21.295,21.827,10318,0
2016-03-29,21.162,22.655,21.162,22.551,24765,0
2016-03-30,22.541,22.779,22.427,22.512,12869,0
2016-03-31,22.36,22.73,21.894,22.389,9778,0
2016-04-01,22.675,23.254,22.083,22.389,12512,0
2016-04-04,22.492,22.675,22.046,22.189,15588,0
2016-04-05,22.151,22.58,22.008,22.322,23185,0
2016-04-06,22.151,22.626,21.97,22.16,22647,0
2016-04-07,21.914,22.275,21.362,21.372,19849,0
2016-04-08,21.657,21.657,21.105,21.333,11276,0
2016-04-11,21.542,21.694,21.285,21.39,4894,0
2016-04-12,21.372,21.894,21.162,21.875,9278,0
2016-04-13,22.028,22.949,22.008,22.845,14388,0
2016-04-14,22.645,22.835,22.502,22.74,4248,0
2016-04-15,22.596,23.026,22.36,22.417,11524,0
2016-04-18,22.626,23.148,22.616,23.093,26296,0
2016-04-19,22.958,23.568,22.893,23.519,17821,0
2016-04-20,23.558,24.424,23.558,23.938,9333,0
2016-04-21,24.365,24.365,23.691,23.853,8345,0
2016-04-22,23.682,24.043,23.424,23.929,14758,0
2016-04-25,23.891,23.891,23.207,23.263,6369,0
2016-04-26,23.643,23.743,23.083,23.281,16003,0
2016-04-27,24.442,24.442,23.363,23.947,13300,0
2016-04-28,23.853,24.081,23.786,23.871,27065,0
2016-04-29,23.177,24.185,23.177,23.929,11917,0
2016-05-02,23.871,24.091,23.767,24.091,23294,0
2016-05-03,24.005,24.005,23.472,23.538,68448,0
2016-05-04,23.254,24.538,23.187,23.824,24708,0
2016-05-05,23.73,23.995,23.472,23.73,13630,0
2016-05-06,23.472,24.043,23.472,23.891,24971,0
2016-05-09,23.757,24.785,23.757,24.404,108365,0
2016-05-10,24.309,24.717,24.309,24.519,23829,0
2016-05-11,25.279,25.279,23.7,23.7,12578,0
2016-05-12,23.947,23.947,22.749,22.779,27459,0
2016-05-13,23.112,23.112,22.341,22.779,18143,0
2016-05-16,22.74,22.969,22.442,22.58,72549,0
2016-05-17,22.606,22.606,21.057,21.295,37367,0
2016-05-18,21.932,21.932,21.011,21.285,95720,0
2016-05-19,21.257,21.552,20.707,21.448,18971,0
2016-05-20,21.466,22.313,21.466,22.236,15105,0
2016-05-23,22.066,22.189,21.961,22.093,12261,0
2016-05-24,22.397,23.291,22.303,23.103,14319,0
2016-05-25,22.816,23.112,22.616,22.675,20444,0
2016-05-26,22.893,22.893,21.97,22.083,13265,0
2016-05-27,22.341,22.341,21.524,22.151,25777,0
2016-05-31,22.446,22.9,21.813,22.265,19743,0
2016-06-01,22.046,22.57,21.846,22.56,13230,0
2016-06-02,22.407,22.798,22.17,22.397,28877,0
2016-06-03,22.332,22.456,22.17,22.397,19725,0
2016-06-06,22.427,22.973,22.236,22.933,8174,0
2016-06-07,22.752,22.992,22.676,22.983,26769,0
2016-06-08,23.021,23.318,22.796,23.318,20997,0
2016-06-09,23.203,23.595,22.782,23.509,19042,0
2016-06-10,23.288,23.595,23.098,23.452,14159,0
2016-06-13,23.47,23.642,23.385,23.461,8612,0
2016-06-14,23.523,23.585,23.058,23.203,7396,0
2016-06-15,23.231,23.442,22.992,23.26,10751,0
2016-06-16,23.048,23.461,22.953,23.461,10589,0
2016-06-17,23.423,23.423,23.03,23.145,25030,0
2016-06-20,23.365,23.365,22.676,22.818,7375,0
2016-06-21,22.848,23.107,22.752,22.887,8712,0
2016-06-22,22.983,23.078,22.848,22.983,7293,0
2016-06-23,23.164,23.509,22.512,23.47,29561,0
2016-06-24,22.963,23.279,22.106,23.173,60980,0
2016-06-27,22.973,22.973,22.417,22.503,22938,0
2016-06-28,22.686,23.222,21.872,22.933,26838,0
2016-06-29,23.269,23.365,22.943,23.269,18226,0
2016-06-30,23.394,23.931,23.394,23.844,10714,0
2016-07-01,23.892,23.902,23.652,23.757,12508,0
2016-07-05,23.605,24.036,23.605,23.747,22228,0
2016-07-06,23.557,24.705,23.557,24.093,60529,0
2016-07-07,23.547,24.217,23.547,24.084,19945,0
2016-07-08,23.797,24.659,23.747,24.544,28055,0
2016-07-11,24.715,25.265,24.64,25.079,18932,0
2016-07-12,25.232,25.444,25.137,25.348,19471,0
2016-07-13,25.424,25.424,24.945,25.224,16988,0
2016-07-14,25.165,25.386,24.878,25.05,17403,0
2016-07-15,25.165,25.165,24.562,24.686,22049,0
2016-07-18,24.485,24.764,24.294,24.62,23029,0
2016-07-19,24.37,24.791,23.73,23.882,23292,0
2016-07-20,24.074,24.246,23.797,24.227,21029,0
2016-07-21,24.304,24.61,24.045,24.324,11229,0
2016-07-22,24.332,24.448,24.141,24.227,7525,0
2016-07-25,24.036,24.37,23.949,24.169,25227,0
2016-07-26,24.189,24.37,23.94,24.304,14106,0
2016-07-27,24.275,24.61,24.179,24.465,4144,0
2016-07-28,24.544,24.755,24.4,24.64,5299,0
2016-07-29,24.57,24.58,23.902,24.209,9300,0
2016-08-01,24.237,24.265,23.058,23.164,99905,0
2016-08-02,23.193,23.403,22.848,22.924,91554,0
2016-08-03,22.762,23.116,22.466,22.801,19642,0
2016-08-04,22.532,22.828,20.502,20.599,61157,0
2016-08-05,20.865,20.924,19.735,19.832,67869,0
2016-08-08,19.755,19.755,19.42,19.468,29964,0
2016-08-09,19.458,19.63,19.067,19.132,41604,0
2016-08-10,19.2,19.2,18.423,19.067,9520,0
2016-08-11,19.162,19.162,18.912,18.952,15427,0
2016-08-12,18.988,19.007,18.188,18.558,28051,0
2016-08-15,18.482,18.912,18.451,18.865,22934,0
2016-08-16,18.837,18.837,18.405,18.413,22897,0
2016-08-17,18.501,18.501,18.213,18.433,32090,0
2016-08-18,18.807,19.148,18.413,18.787,21375,0
2016-08-19,18.722,18.741,18.299,18.367,18983,0
2016-08-22,18.482,18.482,18.098,18.193,16077,0
2016-08-23,18.328,18.443,18.023,18.032,17287,0
2016-08-24,18.128,18.156,17.543,17.715,41414,0
2016-08-25,17.648,17.849,17.39,17.6,25461,0
2016-08-26,17.687,17.792,17.543,17.753,16655,0
2016-08-29,17.969,17.969,17.763,17.868,14109,0
2016-08-30,17.964,19.724,17.793,18.558,141598,0
2016-08-31,18.597,18.961,18.386,18.672,41816,0
2016-09-01,18.827,19.822,18.787,19.812,46809,0
2016-09-02,19.795,20.328,19.795,20.09,48199,0
2016-09-06,20.08,20.177,19.589,19.848,19914,0
2016-09-07,19.762,20.004,19.666,19.907,30917,0
2016-09-08,19.974,20.245,19.7,20.168,39020,0
2016-09-09,19.994,20.09,19.241,19.28,30042,0
2016-09-12,19.221,19.685,19.221,19.685,11486,0
2016-09-13,19.589,19.888,19.003,19.676,30989,0
2016-09-14,19.782,19.815,19.395,19.492,15914,0
2016-09-15,19.492,20.534,19.318,19.782,155096,0
2016-09-16,19.878,19.964,19.337,19.54,78502,0
2016-09-19,19.511,19.886,19.395,19.54,53484,0
2016-09-20,19.559,19.898,19.414,19.54,7958,0
2016-09-21,19.54,19.54,19.134,19.395,13749,0
2016-09-22,19.492,19.676,19.458,19.56,13217,0
2016-09-23,19.607,19.742,19.376,19.597,11073,0
2016-09-26,19.81,19.848,19.404,19.55,9041,0
2016-09-27,19.56,19.676,19.308,19.589,10950,0
2016-09-28,19.792,20.1,19.646,19.792,18703,0
2016-09-29,19.858,19.994,19.342,19.376,10886,0
2016-09-30,19.52,19.82,19.453,19.752,25358,0
2016-10-03,19.579,20.042,19.52,19.752,21074,0
2016-10-04,19.762,20.032,19.676,19.907,8347,0
2016-10-05,19.501,20.293,19.501,19.878,16968,0
2016-10-06,19.82,20.08,19.723,19.848,18616,0
2016-10-07,19.888,20.032,19.52,19.54,30565,0
2016-10-10,19.695,20.032,19.501,19.597,14547,0
2016-10-11,19.597,19.695,19.308,19.357,22328,0
2016-10-12,19.347,19.569,19.209,19.28,10368,0
2016-10-13,19.154,19.482,18.902,19.328,12904,0
2016-10-14,19.328,19.974,19.313,19.511,21496,0
2016-10-17,19.453,19.742,19.308,19.453,18923,0
2016-10-18,19.597,19.695,19.404,19.453,3594,0
2016-10-19,19.55,19.597,19.429,19.55,2230,0
2016-10-20,19.55,19.742,19.453,19.501,13624,0
2016-10-21,19.501,19.695,19.357,19.646,7742,0
2016-10-24,19.767,20.321,19.695,20.321,9161,0
2016-10-25,20.032,20.129,19.501,20.032,21631,0
2016-10-26,19.888,20.274,19.453,19.597,9300,0
2016-10-27,19.695,19.695,18.776,19.212,12753,0
2016-10-28,19.26,19.984,19.164,19.308,10766,0
2016-10-31,19.26,19.453,18.776,18.971,21133,0
2016-11-01,19.115,19.742,17.788,19.115,12772,0
2016-11-02,19.212,19.646,19.018,19.453,32886,0
2016-11-03,19.597,20.515,19.212,20.225,42742,0
2016-11-04,20.177,20.756,20.177,20.612,21195,0
2016-11-07,20.949,20.949,20.419,20.66,28594,0
2016-11-08,20.852,20.998,20.274,20.419,18173,0
2016-11-09,19.3,20.709,18.054,20.709,23811,0
2016-11-10,20.756,21.143,19.889,20.901,34593,0
2016-11-11,20.998,21.722,20.08,21.722,78481,0
2016-11-14,21.819,22.446,21.432,21.529,20833,0
2016-11-15,21.24,21.504,20.709,21.24,17328,0
2016-11-16,21.046,21.36,21.046,21.24,19104,0
2016-11-17,21.287,21.529,21.24,21.24,24936,0
2016-11-18,21.383,21.383,20.756,21.24,20140,0
2016-11-21,21.287,21.336,21.143,21.24,12254,0
2016-11-22,21.19,21.964,20.949,21.24,15114,0
2016-11-23,21.336,21.336,21.094,21.287,23229,0
2016-11-25,20.998,21.383,20.998,21.336,5189,0
2016-11-28,21.143,21.287,20.274,21.19,17098,0
2016-11-29,21.336,21.722,21.046,21.481,17999,0
2016-11-30,21.577,22.06,21.046,21.094,15140,0
2016-12-01,21.143,21.673,20.225,20.467,26930,0
2016-12-02,20.467,20.467,19.984,20.129,11778,0
2016-12-05,20.148,20.587,20.148,20.49,12806,0
2016-12-06,20.928,22.046,20.684,21.998,43728,0
2016-12-07,21.876,22.241,21.657,21.706,20957,0
2016-12-08,19.613,22.437,19.613,22.144,33000,0
2016-12-09,21.998,22.68,21.998,22.144,16802,0
2016-12-12,22.095,22.339,21.852,22.144,10464,0
2016-12-13,21.803,22.583,21.755,22.289,20087,0
2016-12-14,22.192,22.461,21.462,22.241,18154,0
2016-12-15,22.387,22.874,22.095,22.68,22823,0
2016-12-16,22.68,22.996,22.387,22.387,66368,0
2016-12-19,22.436,22.63,22.192,22.339,23525,0
2016-12-20,22.387,22.63,21.778,22.533,24745,0
2016-12-21,22.63,22.823,22.436,22.63,11415,0
2016-12-22,22.533,22.63,22.144,22.339,10048,0
2016-12-23,22.339,22.436,21.657,21.9,16748,0
2016-12-27,22.095,22.777,21.998,22.533,8040,0
2016-12-28,22.583,22.583,21.316,21.9,14005,0
2016-12-29,22.241,22.339,21.511,21.803,12068,0
2016-12-30,21.9,22.046,21.487,21.657,15256,0
2017-01-03,21.755,21.755,20.634,20.831,32670,0
2017-01-04,20.928,21.025,20.537,20.537,13356,0
2017-01-05,20.634,20.684,19.71,19.71,15362,0
2017-01-06,19.953,19.953,19.029,19.176,35162,0
2017-01-09,19.223,19.248,18.859,19.029,10053,0
2017-01-10,19.126,19.345,18.785,18.785,38457,0
2017-01-11,18.785,18.785,18.348,18.397,23675,0
2017-01-12,18.397,18.44,17.91,17.958,33257,0
2017-01-13,18.055,19.223,17.91,19.176,615992,0
2017-01-17,19.321,20.246,19.029,19.321,52722,0
2017-01-18,19.321,20.1,19.223,19.953,24075,0
2017-01-19,19.667,19.856,19.515,19.71,16810,0
2017-01-20,19.662,20.44,19.662,20.294,24839,0
2017-01-23,20.1,20.343,19.467,19.565,16541,0
2017-01-24,19.71,20.587,19.37,20.44,55824,0
2017-01-25,20.587,20.831,20.343,20.49,33638,0
2017-01-26,20.1,20.1,19.467,19.515,19203,0
2017-01-27,19.515,19.662,19.467,19.515,21314,0
2017-01-30,19.321,20.051,19.223,19.321,13342,0
2017-01-31,19.662,19.662,19.029,19.418,29307,0
2017-02-01,19.662,19.734,19.418,19.515,8080,0
2017-02-02,19.515,19.572,19.418,19.467,12272,0
2017-02-03,19.515,20.44,19.37,19.515,27135,0
2017-02-06,19.418,19.637,19.37,19.467,32891,0
2017-02-07,19.565,19.613,19.418,19.467,10074,0
2017-02-08,19.515,20.282,19.223,19.418,21322,0
2017-02-09,19.467,19.565,19.223,19.565,24028,0
2017-02-10,19.515,19.71,19.418,19.613,31821,0
2017-02-13,19.807,20.051,19.418,19.515,24248,0
2017-02-14,19.565,19.565,19.273,19.515,31535,0
2017-02-15,19.418,20.124,19.418,20.051,6527,0
2017-02-16,20.148,20.587,20.051,20.44,25370,0
2017-02-17,20.392,20.928,19.953,20.537,23473,0
2017-02-21,20.441,20.831,20.44,20.537,11286,0
2017-02-22,20.343,20.781,20.246,20.49,15022,0
2017-02-23,20.781,20.781,20.343,20.343,11888,0
2017-02-24,21.9,22.387,18.639,19.418,41466,0
2017-02-27,19.565,20.148,19.078,19.176,17869,0
2017-02-28,18.932,19.321,18.639,18.785,30395,0
2017-03-01,19.126,19.126,18.542,18.785,32757,0
2017-03-02,19.176,19.565,18.835,19.176,40793,0
2017-03-03,19.126,19.126,18.664,18.688,20219,0
2017-03-06,18.856,19.592,18.217,18.217,20871,0
2017-03-07,18.266,18.573,18.119,18.413,50326,0
2017-03-08,18.462,18.561,18.119,18.119,14742,0
2017-03-09,17.529,17.923,17.48,17.48,33004,0
2017-03-10,17.48,17.628,17.333,17.529,66977,0
2017-03-13,17.898,18.168,17.333,17.48,25185,0
2017-03-14,17.431,17.775,16.597,17.628,68052,0
2017-03-15,17.529,17.775,17.186,17.726,20912,0
2017-03-16,17.726,17.775,17.677,17.775,15667,0
2017-03-17,17.628,17.923,17.529,17.873,49274,0
2017-03-20,17.971,17.971,17.579,17.628,20545,0
2017-03-21,17.677,17.873,17.431,17.431,20259,0
2017-03-22,17.333,17.923,16.892,17.628,69350,0
2017-03-23,17.529,17.677,17.48,17.579,17679,0
2017-03-24,17.48,17.923,17.48,17.726,14028,0
2017-03-27,17.677,18.119,17.48,17.923,10961,0
2017-03-28,17.923,18.413,17.628,18.217,17383,0
2017-03-29,18.266,18.266,17.923,17.971,16657,0
2017-03-30,18.069,18.069,17.284,17.677,13798,0
2017-03-31,17.726,17.923,17.529,17.579,22600,0
2017-04-03,17.529,17.652,17.431,17.48,20545,0
2017-04-04,17.48,17.579,17.235,17.48,21528,0
2017-04-05,17.529,18.632,17.529,18.069,77715,0
2017-04-06,18.217,18.512,17.333,17.48,78664,0
2017-04-07,17.48,17.529,17.235,17.284,24004,0
2017-04-10,17.431,17.48,17.186,17.284,22052,0
2017-04-11,17.235,17.8,17.235,17.677,12277,0
2017-04-12,17.677,17.726,17.382,17.48,23766,0
2017-04-13,17.431,17.529,17.186,17.431,21041,0
2017-04-17,17.48,17.579,17.368,17.48,15325,0
2017-04-18,17.48,17.529,17.186,17.382,15254,0
2017-04-19,17.48,17.971,17.284,17.382,24563,0
2017-04-20,17.628,18.561,17.628,18.561,13444,0
2017-04-21,18.512,18.61,18.315,18.462,21626,0
2017-04-24,18.659,19.052,18.487,19.052,22239,0
2017-04-25,19.15,19.345,18.61,18.708,21360,0
2017-04-26,18.61,19.15,18.61,19.002,18287,0
2017-04-27,19.002,19.297,18.364,18.413,16789,0
2017-04-28,18.708,18.757,18.364,18.462,16880,0
2017-05-01,18.512,18.561,18.315,18.364,11643,0
2017-05-02,18.561,18.561,18.168,18.364,8977,0
2017-05-03,18.266,18.266,17.971,17.971,14856,0
2017-05-04,18.119,18.487,17.873,18.462,23374,0
2017-05-05,18.561,18.757,18.217,18.61,23113,0
2017-05-08,18.757,19.371,18.462,18.512,26690,0
2017-05-09,19.15,19.15,18.345,18.856,26256,0
2017-05-10,19.002,19.002,18.806,18.856,9446,0
2017-05-11,19.199,19.248,18.757,18.904,34236,0
2017-05-12,19.199,19.199,18.462,18.512,13005,0
2017-05-15,18.526,18.61,18.217,18.561,24143,0
2017-05-16,18.462,18.708,18.462,18.659,9976,0
2017-05-17,18.413,18.856,18.168,18.217,18934,0
2017-05-18,18.217,18.217,17.848,18.069,15600,0
2017-05-19,17.971,18.364,17.775,17.873,16298,0
2017-05-22,17.775,18.315,17.677,18.069,62455,0
2017-05-23,17.923,18.659,17.873,18.512,37872,0
2017-05-24,18.561,19.15,18.413,18.806,28025,0
2017-05-25,18.806,19.002,18.61,18.61,9815,0
2017-05-26,18.512,18.904,18.389,18.856,10730,0
2017-05-30,18.708,18.904,18.364,18.512,9800,0
2017-05-31,18.512,18.61,18.119,18.561,8891,0
2017-06-01,18.904,19.15,18.904,19.1,12157,0
2017-06-02,19.15,20.083,19.15,19.739,20835,0
2017-06-05,18.323,19.957,18.323,19.709,18102,0
2017-06-06,19.61,20.155,19.115,19.214,12792,0
2017-06-07,19.541,19.541,18.62,19.165,45915,0
2017-06-08,19.264,19.858,19.264,19.709,9237,0
2017-06-09,20.323,20.323,19.561,19.858,19552,0
2017-06-12,20.304,20.427,19.883,20.205,24683,0
2017-06-13,20.403,20.502,20.007,20.452,13255,0
2017-06-14,20.007,20.601,20.007,20.304,31617,0
2017-06-15,20.465,20.799,20.304,20.551,5188,0
2017-06-16,20.254,20.65,20.254,20.452,30886,0
2017-06-19,20.452,20.7,20.155,20.304,12692,0
2017-06-20,20.254,20.601,19.61,19.858,43204,0
2017-06-21,20.106,20.106,19.561,19.808,26979,0
2017-06-22,19.858,20.799,19.858,20.7,58117,0
2017-06-23,20.551,21.393,20.551,21.294,158581,0
2017-06-26,20.947,21.393,20.898,20.947,21560,0
2017-06-27,20.997,21.294,20.601,20.799,10004,0
2017-06-28,20.848,21.046,20.403,20.898,10399,0
2017-06-29,20.799,20.947,20.65,20.7,8667,0
2017-06-30,20.65,21.245,20.65,21.046,22440,0
2017-07-03,21.393,21.443,21.186,21.393,5455,0
2017-07-05,21.294,21.319,20.749,20.947,9694,0
2017-07-06,20.551,20.799,20.427,20.452,16017,0
2017-07-07,20.551,20.7,20.155,20.502,7549,0
2017-07-10,20.452,20.452,20.205,20.254,7837,0
2017-07-11,20.799,20.799,20.155,20.205,9743,0
2017-07-12,20.997,21.046,20.551,20.601,12000,0
2017-07-13,20.898,20.898,20.452,20.452,6209,0
2017-07-14,20.452,20.898,20.452,20.799,10740,0
2017-07-17,20.749,21.195,20.353,20.502,6571,0
2017-07-18,20.353,21.046,20.353,20.848,7219,0
2017-07-19,20.799,21.146,20.353,20.502,6430,0
2017-07-20,20.452,20.551,20.304,20.353,3530,0
2017-07-21,20.502,21.096,20.304,20.502,35686,0
2017-07-24,20.551,21.294,20.303,21.146,17795,0
2017-07-25,21.393,21.443,21.146,21.146,13854,0
2017-07-26,21.195,21.294,20.898,20.997,11678,0
2017-07-27,21.146,21.195,20.749,20.898,6139,0
2017-07-28,20.947,21.443,20.65,21.245,15710,0
2017-07-31,21.096,21.641,21.096,21.344,10818,0
2017-08-01,21.146,21.146,19.313,19.412,42396,0
2017-08-02,18.818,19.115,18.57,18.769,17769,0
2017-08-03,18.57,18.917,18.471,18.62,14909,0
2017-08-04,18.719,19.264,18.719,19.016,9929,0
2017-08-07,18.719,18.769,18.471,18.57,8743,0
2017-08-08,18.669,19.016,18.669,18.868,11216,0
2017-08-09,18.868,18.868,18.57,18.669,13107,0
2017-08-10,18.521,18.719,18.273,18.273,11507,0
2017-08-11,18.422,18.422,17.976,18.174,9020,0
2017-08-14,18.273,19.115,18.273,19.066,10952,0
2017-08-15,18.967,18.967,18.57,18.57,7462,0
2017-08-16,18.719,18.719,18.174,18.273,64103,0
2017-08-17,18.224,18.224,17.085,17.134,44042,0
2017-08-18,16.837,16.986,16.59,16.837,18264,0
2017-08-21,16.887,16.887,16.243,16.292,21394,0
2017-08-22,16.49,16.738,16.391,16.491,18378,0
2017-08-23,16.342,16.59,16.292,16.391,9466,0
2017-08-24,16.59,16.59,15.896,15.946,10683,0
2017-08-25,15.797,16.614,15.797,16.491,372562,0
2017-08-28,16.639,16.738,15.995,16.441,11009,0
2017-08-29,16.391,16.689,16.144,16.391,22318,0
2017-08-30,16.292,16.689,16.292,16.59,11827,0
2017-08-31,16.788,17.382,16.689,16.936,34585,0
2017-09-01,17.085,17.53,17.085,17.53,10319,0
2017-09-05,17.58,17.778,17.382,17.58,18768,0
2017-09-06,17.7,18,17.55,17.75,20265,0
2017-09-07,17.75,17.9,16.8,17.75,20049,0
2017-09-08,17.7125,17.75,16.9,16.95,14388,0
2017-09-11,17.05,17.55,16.75,17.55,9171,0
2017-09-12,17.4,17.6,17.05,17.05,9467,0
2017-09-13,16.95,17.65,16.05,16.15,25485,0
2017-09-14,16.15,17.5,15.95,17.35,89272,0
2017-09-15,17.4,17.8499,16.95,17.75,43365,0
2017-09-18,17.35,18.05,17.35,17.8,11488,0
2017-09-19,17.95,18.15,17.3,17.7,20131,0
2017-09-20,17.6,18.6,17.6,18.35,13125,0
2017-09-21,18,18.501,18,18.35,11200,0
2017-09-22,18.4,18.85,18.4,18.55,9814,0
2017-09-25,18.7,18.7,17.35,17.6,21134,0
2017-09-26,17.675,17.7638,17,17.25,22881,0
2017-09-27,17.35,18.25,16.95,17.75,28136,0
2017-09-28,17.8,17.9,17.4,17.55,18511,0
2017-09-29,17.65,18.1,17.25,18,18667,0
2017-10-02,17.95,18.2,17.9,18.2,9597,0
2017-10-03,18.2,18.4566,18.1,18.4,12438,0
2017-10-04,18.35,18.7,18.3,18.5,5867,0
2017-10-05,18.65,18.85,18.4,18.4,8258,0
2017-10-06,18.55,18.7,18.15,18.6,6001,0
2017-10-09,18.7408,18.95,18.6,18.65,7950,0
2017-10-10,18.8,19,18.7,18.95,8079,0
2017-10-11,19,19.5,19,19.45,9456,0
2017-10-12,19.35,19.6,19.2394,19.4,6801,0
2017-10-13,19.6893,19.6894,19.3,19.6,10978,0
2017-10-16,19.75,19.75,18.9871,19.3,15081,0
2017-10-17,19.2,19.45,18.8,18.9,6922,0
2017-10-18,18.55,19,18.5,18.6,13069,0
2017-10-19,18.7,18.7,18.25,18.7,5531,0
2017-10-20,18.85,18.85,18.15,18.3,15241,0
2017-10-23,18.4,18.4,18.15,18.15,6539,0
2017-10-24,18.15,18.25,17.9,17.95,9144,0
2017-10-25,18,18,17.65,17.75,7226,0
2017-10-26,17.75,17.8,17.35,17.8,3964,0
2017-10-27,17.9,18.4,17.65,18.3,13539,0
2017-10-30,18.25,18.25,17.6,17.75,6171,0
2017-10-31,17.95,18.3,17.175,18.25,14797,0
2017-11-01,18.35,18.5,18.25,18.35,4761,0
2017-11-02,18.25,19,18.225,19,8821,0
2017-11-03,18.8,18.8,18.25,18.5,25370,0
2017-11-06,18.4,18.45,18.1,18.1,4133,0
2017-11-07,18.4,18.45,18.1975,18.3,4822,0
2017-11-08,17.9,19.2,17.9,19.05,5032,0
2017-11-09,18.85,19.4611,18.3,18.3,6751,0
2017-11-10,18.5,18.6,18.35,18.45,2863,0
