Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.8341,5.8578,5.7858,5.7899,27379,0
2005-02-28,5.7743,5.7743,5.6977,5.6977,12193,0
2005-03-01,5.5853,5.5853,5.5686,5.5686,29119,0
2005-03-02,5.5455,5.5455,5.5251,5.5455,6470,0
2005-03-03,5.5455,5.5455,5.5046,5.5251,5227,0
2005-03-04,5.5046,5.5251,5.3842,5.3876,27626,0
2005-03-07,5.3876,5.5649,5.3876,5.5251,17170,0
2005-03-08,5.5455,5.5972,5.4684,5.5003,9958,0
2005-03-09,5.5126,5.5455,5.4846,5.5455,2733,0
2005-03-10,5.4846,5.5211,5.4684,5.4684,8716,0
2005-03-11,5.4804,5.4804,5.3876,5.4242,12692,0
2005-03-14,5.4561,5.4561,5.4037,5.4037,3237,0
2005-03-15,5.3919,5.408,5.368,5.3808,11199,0
2005-03-16,5.3602,5.3808,5.3277,5.3808,1493,0
2005-03-17,5.3808,5.3808,5.3808,5.3808,997,0
2005-03-18,5.3842,5.4205,5.3808,5.4205,11701,0
2005-03-21,5.4404,5.4888,5.4328,5.4888,1995,0
2005-03-22,5.4647,5.4846,5.4647,5.4846,1743,0
2005-03-23,5.4443,5.4846,5.4242,5.4242,6222,0
2005-03-24,5.3876,5.4242,5.3876,5.4205,1248,0
2005-03-28,5.3842,5.3842,5.3842,5.3842,3982,0
2005-03-29,5.3768,5.3963,5.3768,5.3842,746,0
2005-03-30,5.3963,5.5455,5.3963,5.5251,7218,0
2005-03-31,5.5251,5.5251,5.4964,5.4964,1248,0
2005-04-01,5.4888,5.4888,5.4684,5.4684,3982,0
2005-04-04,5.4528,5.4528,5.3997,5.3997,5971,0
2005-04-05,5.4242,5.4242,5.3963,5.3963,2240,0
2005-04-07,5.3919,5.3919,5.3919,5.3919,245,0
2005-04-08,5.3876,5.3876,5.3842,5.3842,997,0
2005-04-11,5.3521,5.3521,5.2918,5.3083,6222,0
2005-04-12,5.2918,5.304,5.2633,5.304,5472,0
2005-04-13,5.3236,5.3236,5.2961,5.2961,2240,0
2005-04-14,5.2837,5.2879,5.2633,5.2633,5719,0
2005-04-15,5.2633,5.2633,5.2234,5.2234,2485,0
2005-04-18,5.2551,5.2594,5.0422,5.0422,13196,0
2005-04-19,5.0586,5.0748,5.0422,5.0622,2240,0
2005-04-20,5.0422,5.0622,5.0422,5.0622,3482,0
2005-04-21,5.0422,5.0665,4.9622,5.0187,19164,0
2005-04-22,4.9622,4.9659,4.8737,4.9056,18418,0
2005-04-25,4.9018,4.9018,4.8216,4.8581,10454,0
2005-04-26,4.8216,4.8216,4.7812,4.7975,5472,0
2005-04-27,4.8017,4.8017,4.7207,4.7207,41315,0
2005-04-28,4.6803,4.6803,4.6206,4.6368,21904,0
2005-04-29,4.6206,4.6206,4.5002,4.5605,23643,0
2005-05-02,4.5242,4.5605,4.5206,4.5605,3237,0
2005-05-03,4.5002,4.5002,4.4598,4.4598,15926,0
2005-05-04,4.5002,4.6803,4.5002,4.641,49776,0
2005-05-05,4.6605,4.7412,4.5522,4.5522,99299,0
2005-05-06,4.5605,4.5765,4.4801,4.5406,42060,0
2005-05-09,4.4398,4.4764,4.3877,4.4764,46542,0
2005-05-10,4.5406,4.5406,4.444,4.4598,91836,0
2005-05-11,4.4677,4.4801,4.4199,4.4642,50021,0
2005-05-12,4.4237,4.4723,4.4237,4.4321,23145,0
2005-05-13,4.4321,4.4321,4.4159,4.4199,22151,0
2005-05-16,4.444,4.4479,4.4279,4.4398,16428,0
2005-05-17,4.4279,4.4279,4.4199,4.4199,5472,0
2005-05-18,4.4199,4.4598,4.4199,4.4521,12692,0
2005-05-19,4.4479,4.496,4.4321,4.4598,24391,0
2005-05-20,4.4598,4.5605,4.4479,4.5206,26629,0
2005-05-23,5.7254,5.7254,5.2276,5.4037,466899,0
2005-05-24,5.3963,5.4037,5.2633,5.3236,102042,0
2005-05-25,5.3434,5.4604,5.3236,5.4404,93829,0
2005-05-26,5.5455,5.8265,5.5251,5.7458,111991,0
2005-05-27,5.8062,5.8464,5.77,5.8265,33846,0
2005-05-31,5.9468,5.9667,5.5251,5.5649,86114,0
2005-06-01,5.6127,5.6574,5.5649,5.6171,19661,0
2005-06-02,5.6214,5.6977,5.5853,5.6214,32104,0
2005-06-03,5.6657,5.6657,5.4404,5.4483,51515,0
2005-06-06,5.4404,5.4443,5.4242,5.4242,12940,0
2005-06-07,5.4242,5.4242,5.3842,5.408,7966,0
2005-06-08,5.4242,5.4242,5.4037,5.4037,1995,0
2005-06-09,5.3842,5.4242,5.368,5.4205,2485,0
2005-06-10,5.3842,5.4846,5.3842,5.4727,6723,0
2005-06-13,5.4765,5.5046,5.4765,5.5046,3733,0
2005-06-14,5.5455,5.5492,5.4647,5.5211,15926,0
2005-06-15,5.5455,5.5455,5.5088,5.5455,4229,0
2005-06-16,5.533,5.5729,5.5126,5.5729,7712,0
2005-06-17,5.533,5.533,5.4727,5.4727,9209,0
2005-06-20,5.4647,5.5729,5.4647,5.5455,14928,0
2005-06-21,5.5492,5.5525,5.5367,5.5492,13938,0
2005-06-22,5.5288,5.541,5.5046,5.5046,16428,0
2005-06-23,5.5168,5.5168,5.4443,5.4765,4478,0
2005-06-24,5.4846,5.4846,5.4328,5.4328,3482,0
2005-06-27,5.4284,5.4328,5.4284,5.4328,492,0
2005-06-28,5.4242,5.4242,5.3876,5.4242,2988,0
2005-06-29,5.4242,5.4765,5.408,5.4366,55997,0
2005-06-30,5.4647,5.5455,5.4443,5.5455,5719,0
2005-07-01,5.5046,5.5046,5.4684,5.4727,3482,0
2005-07-05,5.4846,5.5046,5.4284,5.4284,2733,0
2005-07-06,5.4242,5.4242,5.3876,5.4037,10706,0
2005-07-07,5.3842,5.4162,5.3236,5.3643,12444,0
2005-07-08,5.3236,5.3602,5.2998,5.2998,8716,0
2005-07-11,5.304,5.304,5.2837,5.2837,11199,0
2005-07-12,5.2837,5.3398,5.2234,5.2234,13686,0
2005-07-13,5.2234,5.2794,5.1993,5.2234,39324,0
2005-07-14,5.2438,5.2438,5.2234,5.2438,1995,0
2005-07-15,5.2594,5.3202,5.2319,5.3202,10202,0
2005-07-18,5.3161,5.3236,5.3161,5.3236,6723,0
2005-07-19,5.3236,5.3476,5.3236,5.3476,7465,0
2005-07-20,5.3236,5.3236,5.2837,5.2837,4229,0
2005-07-21,5.304,5.3236,5.304,5.3236,3482,0
2005-07-22,5.304,5.3919,5.304,5.3919,17665,0
2005-07-25,5.3842,5.4037,5.3842,5.3876,8210,0
2005-07-26,5.3997,5.408,5.3997,5.408,746,0
2005-07-27,5.3643,5.4242,5.3643,5.4205,7966,0
2005-07-28,5.3643,5.3643,5.1953,5.24,16175,0
2005-07-29,5.2357,5.2633,5.2034,5.2234,9209,0
2005-08-01,5.2357,5.2438,5.1184,5.1184,13938,0
2005-08-02,5.1184,5.1306,5.0267,5.0422,19661,0
2005-08-03,5.0187,5.0223,4.8216,4.878,27127,0
2005-08-04,4.8415,4.8415,4.7611,4.7611,37081,0
2005-08-05,4.7575,4.7575,4.6803,4.7371,32606,0
2005-08-08,4.7095,4.8415,4.7095,4.8415,12444,0
2005-08-09,4.8216,4.8858,4.8216,4.8581,32855,0
2005-08-10,4.8017,4.8415,4.8017,4.8415,19164,0
2005-08-11,4.829,4.9622,4.829,4.8858,171730,0
2005-08-12,4.8819,4.9423,4.8819,4.9423,141858,0
2005-08-15,4.8819,4.9222,4.8216,4.8216,34097,0
2005-08-16,4.7812,4.918,4.7812,4.918,8716,0
2005-08-17,4.9222,5.0223,4.9222,5.0187,154059,0
2005-08-18,4.9907,4.9982,4.982,4.982,23643,0
2005-08-19,4.9659,5.1716,4.9659,5.1716,19410,0
2005-08-22,5.1629,5.1629,5.0831,5.0831,4229,0
2005-08-23,5.1027,5.2234,5.0958,5.1868,23396,0
2005-08-24,5.183,5.183,5.1598,5.1674,7712,0
2005-08-25,5.1184,5.2157,5.0665,5.2157,13938,0
2005-08-26,5.1993,5.2837,5.1993,5.2756,10202,0
2005-08-29,5.2276,5.3236,5.2276,5.2551,30360,0
2005-08-30,5.24,5.24,5.2034,5.2034,9458,0
2005-08-31,5.2034,5.2034,5.1629,5.1629,2240,0
2005-09-01,5.1027,5.1306,5.0622,5.079,12193,0
2005-09-02,4.982,5.1027,4.982,5.0958,14928,0
2005-09-06,5.0622,5.0622,5.0024,5.0466,12444,0
2005-09-07,5.0024,5.071,5.0024,5.071,14928,0
2005-09-08,5.0622,5.0622,5.0506,5.0506,9209,0
2005-09-09,5.0506,5.0544,5.0024,5.0422,14682,0
2005-09-12,5.0306,5.0306,4.9423,4.9782,44551,0
2005-09-13,4.9741,4.9741,4.8819,4.9018,35589,0
2005-09-14,4.89,4.89,4.8415,4.8415,34097,0
2005-09-15,4.8581,4.9982,4.8581,4.9907,10202,0
2005-09-16,4.9782,5.0223,4.9622,4.9907,6470,0
2005-09-19,4.982,4.982,4.9423,4.9782,8716,0
2005-09-20,4.9741,5.1027,4.9741,5.0831,40074,0
2005-09-21,5.0665,5.0665,5.0466,5.0506,12193,0
2005-09-22,5.0306,5.0831,5.0223,5.0831,142857,0
2005-09-23,5.1226,5.2234,5.1226,5.2234,6723,0
2005-09-26,5.2234,5.304,5.2034,5.24,161274,0
2005-09-27,5.2034,5.2594,5.183,5.2276,132398,0
2005-09-28,5.2191,5.2191,5.2034,5.2034,7712,0
2005-09-29,5.191,5.2319,5.191,5.2319,8716,0
2005-09-30,5.2114,5.2114,5.183,5.183,5472,0
2005-10-03,5.143,5.143,5.0831,5.0831,16428,0
2005-10-04,5.0665,5.0869,5.0223,5.0223,15182,0
2005-10-05,4.982,5.0422,4.982,5.0422,15679,0
2005-10-06,5.0024,5.0024,4.8415,4.8415,19661,0
2005-10-07,4.8216,4.8581,4.8178,4.8216,12940,0
2005-10-10,4.7812,4.8017,4.7812,4.8017,5472,0
2005-10-11,4.8017,4.862,4.8017,4.8415,18666,0
2005-10-12,4.8139,4.8139,4.7775,4.7897,51265,0
2005-10-13,4.7611,4.7655,4.7246,4.7246,18418,0
2005-10-14,4.7207,4.7207,4.7052,4.7052,36337,0
2005-10-17,4.7246,4.7412,4.7246,4.7412,16175,0
2005-10-18,4.7412,4.8178,4.7412,4.7854,40074,0
2005-10-19,4.7935,4.8819,4.7935,4.8494,37331,0
2005-10-20,4.7812,4.8178,4.7412,4.7456,28873,0
2005-10-21,4.7013,4.7171,4.6803,4.7013,16175,0
2005-10-24,4.7095,4.7095,4.633,4.6605,13686,0
2005-10-25,4.6605,4.6605,4.633,4.6573,15182,0
2005-10-26,4.6605,4.8178,4.6605,4.7775,42555,0
2005-10-27,4.7812,4.7812,4.6288,4.7207,259581,0
2005-10-28,4.7013,4.7013,4.6605,4.6605,13196,0
2005-10-31,4.641,4.6803,4.641,4.6605,8716,0
2005-11-01,4.6687,4.6687,4.6368,4.641,5719,0
2005-11-02,4.641,4.641,4.5647,4.5647,4478,0
2005-11-03,4.5968,4.5968,4.5002,4.5002,8210,0
2005-11-04,4.5406,4.5565,4.5002,4.5446,13938,0
2005-11-07,4.6012,4.6529,4.5847,4.5888,17170,0
2005-11-08,4.5847,4.6126,4.5847,4.5968,10706,0
2005-11-09,4.5804,4.5804,4.4279,4.4279,25887,0
2005-11-10,4.4199,4.4398,4.4159,4.4398,4727,0
2005-11-11,4.4279,4.4801,4.3676,4.4398,13938,0
2005-11-14,4.444,4.4598,4.4398,4.4598,1493,0
2005-11-15,4.5002,4.5002,4.4398,4.4764,21406,0
2005-11-16,4.5002,4.5041,4.5002,4.5041,4478,0
2005-11-17,4.5002,4.5002,4.5002,4.5002,1248,0
2005-11-18,4.5804,4.6206,4.5242,4.6012,15433,0
2005-11-21,4.6012,4.6206,4.4598,4.496,21904,0
2005-11-22,4.4842,4.4842,4.3796,4.4598,17418,0
2005-11-23,4.4199,4.444,4.4199,4.4321,7218,0
2005-11-25,4.4279,4.4842,4.4279,4.4842,2485,0
2005-11-28,4.4723,4.496,4.4479,4.4479,2733,0
2005-11-29,4.4398,4.4398,4.4199,4.4199,8716,0
2005-11-30,4.3997,4.4557,4.3796,4.4199,7218,0
2005-12-01,4.4598,4.4801,4.4398,4.4398,8716,0
2005-12-02,4.4598,4.4764,4.4398,4.4764,2733,0
2005-12-05,4.4764,4.4764,4.4199,4.4199,39823,0
2005-12-06,4.3997,4.5162,4.3997,4.5002,13686,0
2005-12-07,4.5081,4.5081,4.4357,4.4598,15182,0
2005-12-08,4.4398,4.4398,4.4199,4.4199,9708,0
2005-12-09,4.4199,4.4598,4.4199,4.4557,6470,0
2005-12-12,4.4199,4.4199,4.3997,4.3997,5472,0
2005-12-13,4.3796,4.3796,4.3594,4.3796,40320,0
2005-12-14,4.3676,4.3676,4.2391,4.2951,51265,0
2005-12-15,4.2427,4.2511,4.191,4.219,39324,0
2005-12-16,4.2992,4.2992,4.0982,4.1385,37831,0
2005-12-19,4.0982,4.0982,3.9979,4.0982,112498,0
2005-12-20,4.0823,4.2592,4.0782,4.2269,73420,0
2005-12-21,4.2269,4.247,4.1465,4.1584,18913,0
2005-12-22,4.1426,4.1465,4.1426,4.1426,7712,0
2005-12-23,4.1426,4.1787,4.1426,4.1584,14435,0
2005-12-27,4.1787,4.1988,4.1708,4.1988,7966,0
2005-12-28,4.1584,4.1667,4.1184,4.1184,82621,0
2005-12-29,4.1184,4.1184,4.0904,4.1184,70934,0
2005-12-30,4.0942,4.1184,4.0662,4.1184,91088,0
2006-01-03,4.0982,4.1385,4.0982,4.1385,15926,0
2006-01-04,4.1184,4.1507,4.0942,4.1224,9209,0
2006-01-05,4.0982,4.1144,4.0782,4.0782,109014,0
2006-01-06,4.0782,4.0982,4.0782,4.0982,2240,0
2006-01-09,4.0782,4.1224,4.0782,4.0982,129165,0
2006-01-10,4.0982,4.0982,4.0782,4.0904,24391,0
2006-01-11,4.0662,4.0982,4.0581,4.0741,88105,0
2006-01-12,4.0741,4.0741,4.0221,4.0422,48037,0
2006-01-13,4.0381,4.0782,4.0179,4.0782,59730,0
2006-01-17,4.0581,4.0904,4.0581,4.0904,13938,0
2006-01-18,4.0864,4.0864,4.0864,4.0864,2485,0
2006-01-19,4.1064,4.1385,4.1064,4.1385,7465,0
2006-01-20,4.1385,4.4199,4.1308,4.4199,35837,0
2006-01-23,4.4078,4.4078,4.3234,4.3796,7966,0
2006-01-24,4.3796,4.3796,4.2992,4.2992,6222,0
2006-01-25,4.2992,4.3393,4.2792,4.2992,20906,0
2006-01-26,4.2792,4.3796,4.2792,4.3796,23396,0
2006-01-27,4.3192,4.4119,4.3192,4.3997,68436,0
2006-01-30,4.4199,4.4801,4.4199,4.4764,11199,0
2006-01-31,4.4764,4.5002,4.4598,4.4598,3237,0
2006-02-01,4.4237,4.4479,4.4199,4.4199,3733,0
2006-02-02,4.4801,4.4801,4.4398,4.4557,2240,0
2006-02-03,4.4557,4.5002,4.4398,4.5002,4229,0
2006-02-06,4.4237,4.4801,4.4199,4.4199,4478,0
2006-02-07,4.5002,4.5002,4.5002,4.5002,245,0
2006-02-08,4.5206,4.5206,4.5206,4.5206,1248,0
2006-02-09,4.4642,4.4642,4.4642,4.4642,245,0
2006-02-10,4.444,4.4764,4.444,4.4557,4974,0
2006-02-13,4.4199,4.4357,4.3997,4.3997,3237,0
2006-02-14,4.4199,4.496,4.4199,4.4557,12692,0
2006-02-15,4.4764,4.5446,4.4723,4.5446,9708,0
2006-02-16,4.5206,4.5206,4.5206,4.5206,1248,0
2006-02-17,4.5605,4.5605,4.5406,4.5605,5719,0
2006-02-21,4.633,4.633,4.5406,4.6046,22397,0
2006-02-23,4.4842,4.6046,4.3997,4.3997,19410,0
2006-02-24,4.4199,4.4598,4.3997,4.4199,138126,0
2006-02-27,4.4199,4.4398,4.4078,4.4357,15679,0
2006-02-28,4.4357,4.4764,4.4199,4.4521,280735,0
2006-03-01,4.4199,4.4598,4.4199,4.4557,17665,0
2006-03-02,4.4598,4.5002,4.4598,4.5002,35589,0
2006-03-03,4.5002,4.5647,4.5002,4.5647,12940,0
2006-03-06,4.5206,4.5206,4.3717,4.4398,50772,0
2006-03-07,4.4199,4.496,4.4199,4.4598,34097,0
2006-03-08,4.4677,4.4801,4.4598,4.4598,14435,0
2006-03-09,4.4642,4.4642,4.4357,4.4357,6470,0
2006-03-10,4.4598,4.4598,4.4557,4.4557,6222,0
2006-03-13,4.4598,4.4642,4.4398,4.4642,20160,0
2006-03-14,4.444,4.4598,4.4398,4.4398,13196,0
2006-03-15,4.4199,4.4199,4.4199,4.4199,57246,0
2006-03-16,4.4199,4.4199,4.3997,4.4199,13442,0
2006-03-17,4.4119,4.4199,4.3796,4.3796,25138,0
2006-03-20,4.3997,4.4078,4.3796,4.3956,14928,0
2006-03-21,4.3796,4.4357,4.3796,4.4357,75913,0
2006-03-22,4.4199,4.4199,4.4037,4.4037,11947,0
2006-03-23,4.4119,4.4199,4.4078,4.4159,18418,0
2006-03-24,4.4279,4.4557,4.4199,4.4557,1743,0
2006-03-27,4.4557,4.5002,4.4237,4.4237,25387,0
2006-03-28,4.4199,4.4598,4.4078,4.4557,50772,0
2006-03-29,4.4398,4.4557,4.4199,4.4199,28873,0
2006-03-30,4.4398,4.4398,4.4159,4.4199,19164,0
2006-03-31,4.4199,4.4237,4.4119,4.4237,19661,0
2006-04-03,4.4398,4.4598,4.4199,4.4598,30114,0
2006-04-04,4.4598,4.496,4.4557,4.496,101292,0
2006-04-05,4.5002,4.5206,4.4279,4.4398,93577,0
2006-04-06,4.4598,4.4598,4.4521,4.4598,37583,0
2006-04-07,4.4557,4.496,4.4521,4.4557,94817,0
2006-04-10,4.4677,4.5765,4.4598,4.5002,205323,0
2006-04-11,4.5002,4.5446,4.4878,4.5242,59232,0
2006-04-12,4.5002,4.5647,4.5002,4.5406,66947,0
2006-04-13,4.5206,4.5804,4.5002,4.5804,31854,0
2006-04-17,4.5804,4.6206,4.5804,4.6206,43799,0
2006-04-18,4.6163,4.6803,4.6012,4.6648,34343,0
2006-04-19,4.7013,4.8139,4.7013,4.8139,53008,0
2006-04-20,4.8139,4.8216,4.7731,4.7854,33348,0
2006-04-21,4.7812,4.8538,4.7812,4.8538,21904,0
2006-04-24,4.8178,4.8415,4.8054,4.8054,17919,0
2006-04-25,4.7812,4.7812,4.7412,4.7412,19908,0
2006-04-26,4.7611,4.8538,4.7611,4.8538,28122,0
2006-04-27,4.862,4.9056,4.8581,4.9018,20660,0
2006-04-28,4.8664,4.8932,4.8538,4.8737,68940,0
2006-05-01,4.89,4.9222,4.8664,4.9222,8962,0
2006-05-02,4.9222,5.0344,4.8819,5.0223,38824,0
2006-05-03,5.0223,5.1394,5.0187,5.106,55254,0
2006-05-04,5.0831,5.1027,5.0223,5.0223,28622,0
2006-05-05,5.0223,5.1993,5.0024,5.1598,47535,0
2006-05-08,5.1744,5.2476,5.1674,5.183,33099,0
2006-05-09,5.143,5.2191,5.1226,5.2034,30615,0
2006-05-10,5.2114,5.2191,5.2114,5.2191,11450,0
2006-05-11,5.2077,5.2191,5.1306,5.1473,21406,0
2006-05-12,5.183,5.1993,5.1269,5.1473,143855,0
2006-05-15,5.1269,5.1269,5.0267,5.0267,20160,0
2006-05-16,5.0622,5.1027,5.0422,5.0622,14682,0
2006-05-17,5.0223,5.0622,5.0024,5.0063,12940,0
2006-05-18,5.0267,5.0422,5.0223,5.0223,20160,0
2006-05-19,5.0223,5.0306,5.0223,5.0306,2988,0
2006-05-22,4.982,4.982,4.8538,4.878,36834,0
2006-05-23,4.9222,5.0622,4.9222,5.0622,31604,0
2006-05-24,5.0831,5.1629,5.0831,5.1027,26380,0
2006-05-25,5.1226,5.2234,5.1226,5.1868,35837,0
2006-05-26,5.191,5.2234,5.183,5.183,16428,0
2006-05-30,5.1629,5.183,5.143,5.143,10202,0
2006-05-31,5.143,5.183,5.143,5.143,40074,0
2006-06-01,5.1716,5.1716,5.143,5.143,19661,0
2006-06-02,5.143,5.1788,5.143,5.1788,12444,0
2006-06-05,5.143,5.183,5.143,5.143,17665,0
2006-06-06,5.143,5.143,5.0869,5.1027,20160,0
2006-06-07,5.0958,5.1184,5.0831,5.1184,3733,0
2006-06-08,5.0989,5.1226,5.071,5.071,83375,0
2006-06-09,5.0622,5.1027,5.0622,5.0831,9958,0
2006-06-12,5.1184,5.2077,5.1184,5.143,269781,0
2006-06-13,5.1184,5.1184,5.1184,5.1184,6222,0
2006-06-14,5.1598,5.1598,5.1394,5.1394,7218,0
2006-06-15,5.1394,5.1394,5.1394,5.1394,4974,0
2006-06-16,5.1184,5.1554,5.1184,5.1554,10202,0
2006-06-19,5.1306,5.1554,5.1306,5.1554,6723,0
2006-06-20,5.135,5.1629,5.1269,5.1629,4229,0
2006-06-21,5.1629,5.1716,5.1629,5.1716,1995,0
2006-06-22,5.1511,5.1511,5.143,5.143,997,0
2006-06-23,5.1716,5.2718,5.1716,5.2476,25887,0
2006-06-26,5.2476,5.2476,5.191,5.191,48782,0
2006-06-27,5.183,5.2034,5.183,5.2034,72173,0
2006-06-28,5.2077,5.2594,5.2034,5.2438,7966,0
2006-06-29,5.2756,5.2837,5.2718,5.2756,24144,0
2006-06-30,5.2551,5.2633,5.2276,5.2633,19410,0
2006-07-03,5.2234,5.2633,5.2234,5.2633,7712,0
2006-07-05,5.2276,5.2594,5.2234,5.2594,73916,0
2006-07-06,5.2438,5.3202,5.2438,5.3202,17170,0
2006-07-07,5.304,5.3202,5.2961,5.3202,6723,0
2006-07-10,5.3083,5.3602,5.2837,5.3122,29866,0
2006-07-11,5.3356,5.3356,5.2594,5.304,80135,0
2006-07-12,5.2918,5.3122,5.2633,5.2794,11199,0
2006-07-13,5.2438,5.2594,5.2234,5.2438,10202,0
2006-07-14,5.2234,5.24,5.183,5.2234,11947,0
2006-07-17,5.2077,5.2633,5.2077,5.2276,66207,0
2006-07-18,5.2234,5.2551,5.2234,5.2551,23145,0
2006-07-19,5.2276,5.2633,5.2276,5.2476,9209,0
2006-07-20,5.2276,5.2551,5.2157,5.2191,14682,0
2006-07-21,5.2234,5.2276,5.2034,5.2191,7966,0
2006-07-24,5.2034,5.2191,5.1868,5.2191,5472,0
2006-07-25,5.2191,5.2234,5.2077,5.2234,6470,0
2006-07-26,5.1993,5.2234,5.1993,5.2234,6470,0
2006-07-27,5.2034,5.2034,4.862,4.862,38327,0
2006-07-28,4.8216,4.8216,4.7412,4.7812,22151,0
2006-07-31,4.8178,4.8178,4.8178,4.8178,6470,0
2006-08-01,4.7975,4.8372,4.7812,4.7854,20906,0
2006-08-02,4.7854,5.2438,4.7731,5.2034,54258,0
2006-08-03,5.2234,5.2234,5.0869,5.0869,72922,0
2006-08-04,5.0223,5.0223,4.9541,4.9622,12444,0
2006-08-07,5.0107,5.0344,5.0107,5.0344,3237,0
2006-08-08,5.0024,5.0422,5.0024,5.0422,5472,0
2006-08-09,5.0223,5.0344,5.0223,5.0344,997,0
2006-08-10,4.9498,4.982,4.9498,4.982,4229,0
2006-08-11,4.9622,4.9622,4.9622,4.9622,1248,0
2006-08-14,4.9622,4.9622,4.9459,4.9498,2988,0
2006-08-15,4.9304,4.9423,4.9056,4.9141,10706,0
2006-08-16,4.9018,4.91,4.8858,4.89,3733,0
2006-08-18,4.8819,4.8819,4.878,4.8819,4229,0
2006-08-21,4.8415,4.9018,4.8415,4.9018,3482,0
2006-08-22,4.9141,4.9423,4.9018,4.9423,6970,0
2006-08-23,4.9222,4.9222,4.7412,4.7412,10706,0
2006-08-24,4.7207,4.7371,4.7052,4.7095,3982,0
2006-08-25,4.7171,4.7207,4.7171,4.7207,746,0
2006-08-28,4.7207,4.7371,4.7207,4.7371,746,0
2006-08-29,4.7013,4.7138,4.6929,4.6929,2485,0
2006-08-30,4.6803,4.7412,4.6648,4.7371,21904,0
2006-08-31,4.6971,4.7333,4.6971,4.7207,6970,0
2006-09-01,4.7611,4.8178,4.7207,4.8178,46041,0
2006-09-05,4.8178,4.8372,4.8097,4.8178,4229,0
2006-09-06,4.7812,4.7975,4.7333,4.7975,14435,0
2006-09-07,4.7775,4.7775,4.7095,4.7371,6970,0
2006-09-08,4.7171,4.7975,4.7171,4.7975,6970,0
2006-09-11,4.7412,4.7775,4.5605,4.6648,32104,0
2006-09-12,4.6449,4.7611,4.6449,4.7611,21157,0
2006-09-13,4.7611,4.8415,4.7207,4.8415,9958,0
2006-09-14,4.8216,4.8415,4.8216,4.8415,3482,0
2006-09-15,4.8819,4.8819,4.8415,4.846,13938,0
2006-09-18,4.829,4.846,4.8054,4.8216,8716,0
2006-09-19,4.8017,4.8216,4.8017,4.8216,2240,0
2006-09-20,4.8017,4.829,4.7854,4.8097,11947,0
2006-09-21,4.8139,4.8139,4.8139,4.8139,1248,0
2006-09-25,4.8216,4.878,4.8216,4.862,13938,0
2006-09-26,4.8415,4.9018,4.8415,4.9018,15433,0
2006-09-27,4.8819,4.9018,4.8664,4.8664,6970,0
2006-09-28,4.8819,4.9423,4.8819,4.9423,8716,0
2006-09-29,4.982,5.0223,4.9459,4.9741,10202,0
2006-10-02,4.9659,5.0107,4.9659,4.9782,5971,0
2006-10-03,4.982,5.0223,4.982,4.9864,40320,0
2006-10-04,5.0223,5.143,5.0223,5.1269,13938,0
2006-10-05,5.1027,5.1394,5.0958,5.0958,22151,0
2006-10-06,5.1027,5.1629,5.1027,5.1629,4478,0
2006-10-09,5.143,5.1629,5.143,5.143,8962,0
2006-10-10,5.1226,5.1598,5.1027,5.1598,6470,0
2006-10-11,5.183,5.183,5.183,5.183,1248,0
2006-10-12,5.1629,5.183,5.1269,5.1788,7712,0
2006-10-13,5.1629,5.1629,5.143,5.1629,3237,0
2006-10-16,5.1473,5.1629,5.143,5.1629,3237,0
2006-10-17,5.1629,5.1788,5.1511,5.1511,8466,0
2006-10-18,5.1226,5.1306,5.0748,5.0748,6723,0
2006-10-19,5.0622,5.0831,5.0422,5.071,3733,0
2006-10-20,5.0422,5.0422,4.9864,5.0149,9458,0
2006-10-23,5.0024,5.0024,4.9459,4.9622,6970,0
2006-10-24,4.9222,4.9265,4.8415,4.9222,19410,0
2006-10-25,4.9304,4.9782,4.9304,4.9782,3733,0
2006-10-26,4.982,5.0422,4.982,5.0223,31854,0
2006-10-27,5.0622,5.079,5.0422,5.0422,2485,0
2006-10-30,5.0586,5.0622,5.0466,5.0506,8210,0
2006-10-31,5.0506,5.0506,5.0422,5.0422,6970,0
2006-11-01,5.0586,5.0586,5.0422,5.0422,7712,0
2006-11-02,5.0622,5.0622,5.0267,5.0387,1743,0
2006-11-03,5.0586,5.0586,5.0223,5.0387,4727,0
2006-11-06,5.0344,5.0748,5.0223,5.0466,42307,0
2006-11-07,5.0544,5.0544,5.0506,5.0506,6470,0
2006-11-08,5.0586,5.0831,5.0586,5.0665,1493,0
2006-11-09,5.1184,5.143,5.0989,5.143,2485,0
2006-11-10,5.0831,5.1394,5.0544,5.1269,27127,0
2006-11-13,5.1269,5.1598,5.1226,5.1598,4229,0
2006-11-14,5.183,5.3842,5.183,5.3842,32606,0
2006-11-15,5.3842,5.3842,5.3476,5.3521,17418,0
2006-11-16,5.3808,5.3808,5.3202,5.3202,9708,0
2006-11-17,5.3122,5.3398,5.2675,5.3398,10454,0
2006-11-20,5.3398,5.3434,5.304,5.3434,6470,0
2006-11-21,5.3434,5.3434,5.304,5.3277,16175,0
2006-11-27,5.304,5.3236,5.2633,5.2718,5719,0
2006-11-28,5.2837,5.2837,5.2476,5.2794,2485,0
2006-11-29,5.2633,5.2837,5.2633,5.2837,746,0
2006-11-30,5.2633,5.3236,5.2633,5.3236,8210,0
2006-12-01,5.304,5.3643,5.304,5.356,6970,0
2006-12-04,5.3236,5.3236,5.3083,5.3236,7465,0
2006-12-05,5.3398,5.3398,5.2675,5.2675,10454,0
2006-12-06,5.2234,5.2234,5.1868,5.191,6723,0
2006-12-07,5.1394,5.1629,5.1269,5.1629,6723,0
2006-12-08,5.143,5.183,5.1226,5.183,8466,0
2006-12-11,5.143,5.143,5.1269,5.1269,1995,0
2006-12-12,5.1226,5.1226,5.1027,5.1027,2733,0
2006-12-13,5.0831,5.0989,5.0831,5.0989,997,0
2006-12-14,5.0831,5.0958,5.0306,5.0869,9209,0
2006-12-15,5.0422,5.1184,5.0422,5.0422,18913,0
2006-12-18,5.0306,5.079,5.0267,5.0665,13938,0
2006-12-19,5.079,5.1027,4.5765,5.0586,31110,0
2006-12-20,5.0622,5.1184,5.0024,5.1184,19164,0
2006-12-21,5.143,5.1598,5.1306,5.1598,7465,0
2006-12-22,5.143,5.183,5.143,5.183,1248,0
2006-12-26,5.1744,5.2034,5.1744,5.2034,2733,0
2006-12-27,5.2077,5.2191,5.2034,5.2034,9958,0
2006-12-28,5.1674,5.2191,5.1674,5.2191,3237,0
2006-12-29,5.191,5.1993,5.1473,5.1473,2988,0
2007-01-03,5.143,5.143,5.0422,5.1027,14435,0
2007-01-04,5.0665,5.1226,5.0223,5.0223,18913,0
2007-01-05,4.982,5.1027,4.9659,5.1027,10202,0
2007-01-08,5.0831,5.1226,5.0622,5.1027,4727,0
2007-01-10,5.0665,5.0831,5.0622,5.0665,1995,0
2007-01-11,5.0267,5.079,5.0024,5.0024,10706,0
2007-01-12,4.9622,5.0223,4.9622,5.0223,11450,0
2007-01-16,5.0024,5.143,5.0024,5.143,5971,0
2007-01-18,5.183,5.2234,5.1788,5.183,3982,0
2007-01-19,5.1473,5.2551,5.1473,5.2319,4229,0
2007-01-22,5.2837,5.4404,5.2438,5.4242,31110,0
2007-01-23,5.4242,5.4242,5.4242,5.4242,492,0
2007-01-24,5.3876,5.3963,5.3476,5.3842,10454,0
2007-01-25,5.3643,5.3643,5.3277,5.3602,5227,0
2007-01-26,5.3277,5.3602,5.2837,5.3236,9209,0
2007-01-29,5.3236,5.3236,5.183,5.191,36834,0
2007-01-30,5.191,5.191,5.191,5.191,1743,0
2007-01-31,5.1629,5.2837,5.1629,5.2837,11701,0
2007-02-01,5.2438,5.2633,5.191,5.2357,13196,0
2007-02-02,5.2034,5.2034,5.0831,5.1184,13442,0
2007-02-05,5.0831,5.1629,5.0831,5.1629,6970,0
2007-02-06,5.1269,5.1674,5.1269,5.135,7218,0
2007-02-07,5.1226,5.1226,5.1027,5.1184,8466,0
2007-02-09,5.0344,5.0958,5.0223,5.0958,2733,0
2007-02-12,5.0223,5.1147,4.982,5.1147,33099,0
2007-02-13,5.0544,5.1184,5.0544,5.0831,6222,0
2007-02-14,5.1184,5.2234,5.1184,5.2234,11450,0
2007-02-15,5.1953,5.1953,5.1629,5.1788,5227,0
2007-02-16,5.183,5.183,5.1473,5.183,17418,0
2007-02-20,5.1629,5.1629,5.0223,5.0586,14682,0
2007-02-21,5.0622,5.0665,5.0586,5.0622,5719,0
2007-02-22,5.0387,5.0989,5.0387,5.0586,24144,0
2007-02-23,5.0344,5.0622,5.0306,5.0622,15433,0
2007-02-26,5.0622,5.143,5.0223,5.1269,27127,0
2007-02-27,5.1226,5.1744,5.1226,5.1306,46041,0
2007-02-28,5.143,5.191,5.1394,5.1394,19164,0
2007-03-01,5.143,5.1598,4.9622,5.1226,61723,0
2007-03-02,5.1184,5.1226,5.0622,5.1027,5472,0
2007-03-05,5.0422,5.1226,5.0422,5.0831,28372,0
2007-03-06,5.1027,5.1394,5.1027,5.1394,9958,0
2007-03-07,5.1394,5.1554,5.1147,5.1554,8210,0
2007-03-08,5.1269,5.1306,5.1269,5.1306,492,0
2007-03-09,5.1394,5.3202,5.135,5.2438,74415,0
2007-03-12,5.2476,5.2718,5.2034,5.2034,42810,0
2007-03-13,5.2234,5.3202,5.143,5.143,35589,0
2007-03-14,5.1226,5.1629,5.106,5.106,22645,0
2007-03-15,5.1027,5.1744,5.1027,5.1226,13442,0
2007-03-16,5.1226,5.1788,5.1027,5.143,10202,0
2007-03-19,5.1226,5.2191,5.1226,5.1554,82621,0
2007-03-20,5.1269,5.2034,5.071,5.1473,69437,0
2007-03-21,5.1674,5.1993,5.1269,5.1629,51017,0
2007-03-22,5.1674,5.2191,5.135,5.2034,9958,0
2007-03-23,5.183,5.2191,5.1629,5.1788,11947,0
2007-03-26,5.1788,5.2034,5.1629,5.1629,6470,0
2007-03-27,5.1788,5.1788,5.1674,5.1788,8962,0
2007-03-28,5.1511,5.1788,5.1511,5.1598,3733,0
2007-03-29,5.1788,5.2191,5.1598,5.1598,43799,0
2007-03-30,5.1554,5.2234,5.1473,5.1511,7712,0
2007-04-02,5.1788,5.183,5.1788,5.1788,1493,0
2007-04-03,5.1788,5.1788,5.106,5.1598,19164,0
2007-04-04,5.1554,5.1744,5.1306,5.143,6970,0
2007-04-05,5.1598,5.1993,5.135,5.1629,9209,0
2007-04-09,5.1629,5.1788,5.1226,5.1788,5227,0
2007-04-10,5.1394,5.183,5.1226,5.1473,12692,0
2007-04-11,5.1629,5.183,5.1554,5.1744,6222,0
2007-04-12,5.183,5.183,5.1629,5.183,14435,0
2007-04-13,5.143,5.2034,5.1226,5.183,8466,0
2007-04-16,5.1674,5.183,5.1629,5.1674,5472,0
2007-04-17,5.1226,5.1511,5.1226,5.1473,4478,0
2007-04-18,5.1629,5.1629,5.1269,5.1394,13442,0
2007-04-19,5.1394,5.1394,5.0665,5.0869,8466,0
2007-04-20,5.0831,5.143,5.0267,5.0665,19908,0
2007-04-23,5.0622,5.0869,5.0344,5.0869,3237,0
2007-04-24,5.1027,5.143,5.1027,5.143,3733,0
2007-04-25,5.1226,5.2234,5.1226,5.2234,5719,0
2007-04-26,5.2157,5.2234,5.2157,5.2234,746,0
2007-04-27,5.2157,5.2157,5.2157,5.2157,245,0
2007-04-30,5.2077,5.2077,5.2077,5.2077,2485,0
2007-05-01,5.2191,5.2837,5.191,5.2034,14928,0
2007-05-02,5.106,5.1716,5.0622,5.143,62967,0
2007-05-03,5.1269,5.1629,5.1269,5.1629,2988,0
2007-05-04,5.1629,5.2034,5.1269,5.1629,9209,0
2007-05-07,5.1473,5.2234,5.1473,5.2234,2240,0
2007-05-08,5.183,5.2234,5.183,5.2234,746,0
2007-05-09,5.2034,5.2633,5.2034,5.2438,1995,0
2007-05-10,5.1868,5.2438,5.1868,5.2438,4974,0
2007-05-11,5.2234,5.2234,5.1629,5.183,18169,0
2007-05-14,5.1269,5.1629,5.1269,5.1269,746,0
2007-05-15,5.0869,5.1674,5.0831,5.0831,8716,0
2007-05-16,5.0422,5.1027,5.0422,5.1027,7465,0
2007-05-17,5.1027,5.135,5.1027,5.135,746,0
2007-05-18,5.1511,5.2438,5.1511,5.2438,7966,0
2007-05-21,5.2234,5.2319,5.2234,5.2319,1743,0
2007-05-22,5.2438,5.2438,5.2114,5.2319,1743,0
2007-05-23,5.2357,5.2438,5.183,5.2034,11450,0
2007-05-24,5.143,5.183,5.143,5.183,997,0
2007-05-25,5.1629,5.1629,5.1629,5.1629,2733,0
2007-05-29,5.143,5.143,5.143,5.143,59232,0
2007-05-30,5.1629,5.1629,5.1226,5.1629,4974,0
2007-05-31,5.143,5.1629,5.143,5.1629,3982,0
2007-06-01,5.1598,5.1598,5.0831,5.1027,24884,0
2007-06-04,5.1027,5.143,5.1027,5.143,2733,0
2007-06-05,5.1102,5.1102,5.0622,5.0831,30360,0
2007-06-06,5.0622,5.1027,5.0622,5.071,11450,0
2007-06-07,5.0622,5.0622,4.9907,5.0306,18418,0
2007-06-08,5.0223,5.0622,5.0187,5.0187,18169,0
2007-06-11,4.9982,5.0024,4.9622,5.0024,11947,0
2007-06-12,4.982,5.0024,4.9622,5.0024,10202,0
2007-06-13,5.0223,5.0422,5.0223,5.0422,1995,0
2007-06-14,5.0622,5.0831,5.0622,5.0831,1493,0
2007-06-15,5.0748,5.1027,5.0748,5.1027,2485,0
2007-06-18,5.0958,5.0989,5.0831,5.0989,6222,0
2007-06-19,5.0831,5.1027,5.0622,5.1027,20160,0
2007-06-20,5.0422,5.1027,5.0422,5.0831,12193,0
2007-06-21,5.1027,5.408,5.0831,5.0831,15182,0
2007-06-22,5.1629,5.1629,5.1027,5.1027,17170,0
2007-06-25,5.1226,5.1226,5.0869,5.0869,18418,0
2007-06-26,5.0544,5.071,5.0544,5.071,7712,0
2007-06-27,5.0831,5.1147,5.0831,5.1147,2733,0
2007-06-28,5.1027,5.143,5.0831,5.143,11450,0
2007-06-29,5.1226,5.2438,5.1027,5.2438,24637,0
2007-07-02,5.2438,5.3236,5.2438,5.3236,9708,0
2007-07-03,5.3161,5.3434,5.3161,5.3161,2485,0
2007-07-05,5.3236,5.3236,5.2438,5.2633,15182,0
2007-07-06,5.2633,5.2633,5.2357,5.2357,3482,0
2007-07-09,5.2234,5.2551,5.2234,5.2551,492,0
2007-07-10,5.2357,5.2357,5.2157,5.2157,1743,0
2007-07-11,5.1953,5.2034,5.1953,5.1953,1493,0
2007-07-13,5.1953,5.2157,5.1554,5.1993,3982,0
2007-07-16,5.1788,5.1993,5.1788,5.1993,492,0
2007-07-17,5.1629,5.1744,5.1629,5.1629,30615,0
2007-07-18,5.1629,5.1629,5.1629,5.1629,1743,0
2007-07-19,5.1629,5.1744,5.1629,5.1629,2988,0
2007-07-20,5.1554,5.1598,5.1554,5.1598,746,0
2007-07-24,5.1394,5.1394,5.0223,5.0223,19908,0
2007-07-25,4.9864,4.9864,4.9622,4.982,1995,0
2007-07-26,4.9622,4.982,4.9222,4.9622,18418,0
2007-07-27,4.982,4.982,4.9423,4.982,7465,0
2007-07-30,4.9741,4.9741,4.9423,4.9741,1493,0
2007-07-31,4.9622,4.982,4.9622,4.9702,2988,0
2007-08-01,4.9541,5.0024,4.9541,5.0024,2988,0
2007-08-02,4.9702,5.0024,4.9622,4.9782,3982,0
2007-08-03,4.982,5.0024,4.9622,4.9622,3733,0
2007-08-06,4.9741,4.9741,4.7812,4.8216,17665,0
2007-08-07,4.8581,4.862,4.8216,4.8216,3237,0
2007-08-08,4.8017,4.8415,4.8017,4.8216,6970,0
2007-08-09,4.6648,4.7812,4.6288,4.7812,75410,0
2007-08-10,4.7812,4.7812,4.7095,4.7412,1743,0
2007-08-13,4.7611,4.7611,4.6012,4.6012,24884,0
2007-08-14,4.6206,4.641,4.6012,4.641,6222,0
2007-08-15,4.6012,4.6488,4.6012,4.6488,14189,0
2007-08-16,4.6206,4.641,4.6206,4.6206,10954,0
2007-08-17,4.1869,4.7412,4.1826,4.7013,12444,0
2007-08-20,4.7138,4.7207,4.7013,4.7171,7712,0
2007-08-21,4.7013,4.7412,4.641,4.641,14682,0
2007-08-22,4.6772,4.6772,4.6206,4.6206,2733,0
2007-08-23,4.641,4.7611,4.641,4.7412,47535,0
2007-08-24,4.7207,4.7333,4.6803,4.7207,41063,0
2007-08-27,4.7412,4.7412,4.6803,4.7207,6970,0
2007-08-28,4.7095,4.7412,4.6605,4.6605,7465,0
2007-08-29,4.6687,4.7013,4.6687,4.7013,4478,0
2007-08-31,4.7013,4.7207,4.6803,4.7171,29866,0
2007-09-04,4.7013,4.7013,4.6605,4.7013,1995,0
2007-09-05,4.6605,4.7207,4.6605,4.673,8962,0
2007-09-06,4.6605,4.6772,4.6605,4.6772,1743,0
2007-09-07,4.6206,4.6803,4.6206,4.6803,6970,0
2007-09-10,4.6803,4.7013,4.6803,4.7013,15182,0
2007-09-11,4.7207,4.7611,4.7207,4.7611,4974,0
2007-09-12,4.7812,4.862,4.7812,4.862,8716,0
2007-09-13,4.8258,4.8819,4.8216,4.862,5719,0
2007-09-17,4.862,4.9423,4.8415,4.9423,19661,0
2007-09-18,4.9782,4.982,4.9541,4.9541,2240,0
2007-09-19,4.982,5.0831,4.982,5.0831,12193,0
2007-09-20,5.0622,5.0622,4.982,5.0223,9458,0
2007-09-21,5.0223,5.0223,5.0223,5.0223,1995,0
2007-09-24,4.9864,5.0223,4.9864,5.0223,1743,0
2007-09-25,5.0223,5.0422,4.982,5.0223,3733,0
2007-09-26,5.0024,5.0024,4.982,5.0024,3982,0
2007-09-27,4.9423,5.0024,4.9222,4.9222,5227,0
2007-09-28,4.9498,4.9498,4.9141,4.9141,2988,0
2007-10-01,4.918,4.918,4.8819,4.8819,4478,0
2007-10-02,4.8494,4.8819,4.8415,4.8819,2485,0
2007-10-03,4.9018,4.9056,4.8664,4.9056,8466,0
2007-10-04,4.8858,4.8858,4.862,4.8819,3237,0
2007-10-05,4.8415,4.8415,4.8216,4.8415,5227,0
2007-10-08,4.8415,4.862,4.8415,4.862,3733,0
2007-10-09,4.8704,4.89,4.8704,4.89,1743,0
2007-10-10,4.8737,4.8737,4.6929,4.8017,14435,0
2007-10-11,4.7975,4.8216,4.7975,4.8216,2485,0
2007-10-12,4.8097,4.8415,4.8097,4.8415,2240,0
2007-10-15,4.8216,4.846,4.8054,4.8415,13196,0
2007-10-17,4.8216,4.8819,4.7812,4.8819,21406,0
2007-10-18,4.8415,4.8932,4.8334,4.8932,24637,0
2007-10-19,4.9222,4.9622,4.9018,4.9622,11450,0
2007-10-22,4.9423,5.0024,4.9423,5.0024,22397,0
2007-10-23,4.9622,5.1226,4.9222,5.1226,86114,0
2007-10-24,5.1027,5.1788,5.1027,5.1788,2485,0
2007-10-25,5.1629,5.2837,5.1511,5.2837,30360,0
2007-10-26,5.2837,5.4443,5.2191,5.4404,48037,0
2007-10-29,5.4242,5.4647,5.3643,5.3643,33599,0
2007-10-30,5.3643,5.3643,5.3434,5.3434,5227,0
2007-10-31,5.3236,5.3434,5.3122,5.3434,25887,0
2007-11-01,5.3277,5.3398,5.304,5.304,11450,0
2007-11-02,5.2837,5.2837,5.2633,5.2633,4229,0
2007-11-05,5.2438,5.2438,5.183,5.1868,7465,0
2007-11-06,5.2191,5.2191,5.1027,5.1027,7966,0
2007-11-07,5.0958,5.1147,5.0913,5.0913,997,0
2007-11-08,5.0622,5.1027,5.0622,5.1027,3482,0
2007-11-09,5.0831,5.0831,5.0306,5.0306,6470,0
2007-11-12,5.0622,5.0622,5.0024,5.0024,6723,0
2007-11-13,4.9907,5.0223,4.9622,4.9622,3733,0
2007-11-14,5.0024,5.0149,5.0024,5.0149,492,0
2007-11-15,5.0063,5.0063,4.9622,5.0024,1743,0
2007-11-16,4.982,4.982,4.982,4.982,245,0
2007-11-19,4.7935,4.9423,4.7935,4.9423,2683,0
2007-11-20,4.9141,4.9344,4.9018,4.9141,63964,0
2007-11-21,4.9141,4.9141,4.9141,4.9141,492,0
2007-11-23,4.9018,4.9018,4.9018,4.9018,492,0
2007-11-26,4.7812,4.7812,4.5206,4.5605,27379,0
2007-11-27,4.5605,4.5804,4.5406,4.5804,2485,0
2007-11-28,4.5242,4.5925,4.5242,4.5406,9958,0
2007-11-29,4.5119,4.5119,4.4801,4.4801,2988,0
2007-11-30,4.5002,4.5406,4.4598,4.5406,5227,0
2007-12-03,4.5406,4.5406,4.5406,4.5406,746,0
2007-12-05,4.5002,4.5002,4.4764,4.4801,1743,0
2007-12-06,4.4878,4.4918,4.4878,4.4918,4229,0
2007-12-07,4.4842,4.5206,4.4598,4.5002,5227,0
2007-12-11,4.4598,4.4598,4.3796,4.4199,17418,0
2007-12-12,4.4199,4.4398,4.3796,4.4398,9708,0
2007-12-13,4.4598,4.5605,4.4321,4.5605,12940,0
2007-12-14,4.5206,4.5206,4.4801,4.5002,10454,0
2007-12-17,4.5206,4.5605,4.4199,4.4199,12444,0
2007-12-18,4.4723,4.4723,4.3034,4.3034,16175,0
2007-12-19,4.2752,4.2992,4.2391,4.2792,3733,0
2007-12-20,4.219,4.2992,4.1988,4.1988,11949,0
2007-12-21,4.1988,4.2391,4.1787,4.219,6723,0
2007-12-24,4.2391,4.2511,4.1545,4.1545,10202,0
2007-12-26,3.8211,4.1385,3.8211,4.0982,5719,0
2007-12-27,3.7689,4.0741,3.7689,4.0581,16161,0
2007-12-28,4.0221,4.0221,3.9576,3.9617,21278,0
2007-12-31,3.9617,4.0179,3.9174,3.9979,12444,0
2008-01-02,3.9056,3.9576,3.9056,3.9576,40815,0
2008-01-03,3.9698,3.9979,3.9298,3.9979,23643,0
2008-01-04,3.9979,3.9979,3.9417,3.9536,51017,0
2008-01-07,4.2752,4.2752,3.9779,4.0179,13196,0
2008-01-08,3.994,4.0381,3.9576,3.9576,37331,0
2008-01-09,3.9536,3.9698,3.9336,3.9457,8466,0
2008-01-10,3.9014,3.9979,3.9014,3.9979,13196,0
2008-01-11,4.0221,4.1385,4.0019,4.1385,43799,0
2008-01-14,4.1385,4.1787,3.9576,3.9576,34097,0
2008-01-15,3.9417,3.9417,3.8574,3.8574,29119,0
2008-01-16,3.797,3.8171,3.7167,3.7167,17418,0
2008-01-17,3.6966,3.7167,3.6764,3.6764,25887,0
2008-01-18,3.7005,3.7167,3.3951,3.4555,48037,0
2008-01-22,3.3751,3.5157,3.371,3.5157,14189,0
2008-01-23,3.4876,3.4956,3.4595,3.4956,7218,0
2008-01-24,3.5157,3.556,3.4997,3.5358,11199,0
2008-01-25,3.552,3.552,3.5358,3.552,3482,0
2008-01-28,3.5157,3.552,3.5037,3.552,13442,0
2008-01-29,3.556,3.6323,3.5358,3.6323,14928,0
2008-01-30,3.6204,3.6563,3.6204,3.6563,2988,0
2008-01-31,3.6764,3.6884,3.6645,3.6806,37583,0
2008-02-01,3.6605,3.7369,3.6605,3.6966,7898,0
2008-02-04,3.6847,3.6966,3.6764,3.6884,4229,0
2008-02-05,3.7167,3.7167,3.6764,3.7167,17418,0
2008-02-06,3.6966,3.7167,3.6764,3.6764,2988,0
2008-02-07,3.7047,3.7047,3.7047,3.7047,997,0
2008-02-08,3.7247,3.7369,3.6884,3.7369,1743,0
2008-02-11,3.6966,3.777,3.6966,3.777,9708,0
2008-02-12,3.7488,3.777,3.7369,3.7369,4974,0
2008-02-13,3.7929,3.829,3.7369,3.777,6970,0
2008-02-14,3.777,3.777,3.7369,3.7369,7218,0
2008-02-15,3.7369,3.7569,3.7369,3.7569,2988,0
2008-02-19,3.797,3.8171,3.7369,3.7369,10706,0
2008-02-20,3.7247,3.7689,3.6966,3.6966,8466,0
2008-02-21,3.7167,3.7369,3.7167,3.7369,1493,0
2008-02-22,3.6966,3.6966,3.6645,3.6645,6970,0
2008-02-25,3.6966,3.7167,3.6323,3.7167,24884,0
2008-02-26,3.6764,3.7167,3.6563,3.6563,3982,0
2008-02-27,3.7167,3.7569,3.7167,3.7207,746,0
2008-02-28,3.7569,3.994,3.7569,3.9656,20906,0
2008-02-29,3.9576,3.9779,3.9336,3.9336,1493,0
2008-03-03,3.8612,4.014,3.8612,3.9457,26136,0
2008-03-04,3.986,3.986,3.9376,3.9376,746,0
2008-03-05,3.9779,3.9779,3.9779,3.9779,245,0
2008-03-06,3.9336,3.9336,3.805,3.8454,38077,0
2008-03-07,3.8171,3.8411,3.8132,3.8411,2733,0
2008-03-10,3.8574,3.8774,3.8171,3.8171,3237,0
2008-03-11,3.797,3.8252,3.777,3.801,3237,0
2008-03-12,3.797,3.797,3.797,3.797,492,0
2008-03-13,3.4918,3.7689,3.4918,3.7689,17170,0
2008-03-14,3.7526,3.785,3.7167,3.7569,35837,0
2008-03-17,3.7287,3.7369,3.6764,3.6764,7712,0
2008-03-18,3.6563,3.6683,3.6161,3.6161,3733,0
2008-03-19,3.5801,3.5801,3.2666,3.3229,51017,0
2008-03-20,3.4312,3.4312,3.331,3.3552,9960,0
2008-03-24,3.343,3.4434,3.343,3.3791,8305,0
2008-03-25,3.3993,3.6482,3.3993,3.6482,17306,0
2008-03-26,3.6563,3.6764,3.6563,3.6764,4300,0
2008-03-27,3.6764,3.7611,3.6404,3.7611,20902,0
2008-03-28,3.797,3.9536,3.797,3.9536,20104,0
2008-03-31,3.9979,4.014,3.9698,4.014,2485,0
2008-04-01,3.9499,4.054,3.7488,3.9779,15236,0
2008-04-02,3.9698,4.0179,3.8372,3.9738,4645,0
2008-04-03,3.9014,3.9779,3.7569,3.7569,14928,0
2008-04-04,3.9174,3.9174,3.805,3.805,3735,0
2008-04-07,3.8171,3.8171,3.2989,3.6764,28734,0
2008-04-08,3.6161,3.7369,3.6161,3.7369,7317,0
2008-04-09,3.7167,3.8974,3.6764,3.8974,28867,0
2008-04-10,3.9376,3.9376,3.8733,3.8974,13196,0
2008-04-11,3.9576,4.054,3.8974,4.054,4727,0
2008-04-14,3.9901,4.0823,3.8211,4.0662,27606,0
2008-04-15,3.8331,4.054,3.8331,3.9617,3109,0
2008-04-16,3.9014,4.0179,3.8372,4.0179,19427,0
2008-04-17,4.014,4.014,4.014,4.014,245,0
2008-04-18,4.0179,4.0179,3.8574,3.8574,5227,0
2008-04-21,3.777,3.8331,3.777,3.8331,746,0
2008-04-22,3.8372,3.8372,3.8372,3.8372,2188,0
2008-04-23,3.829,3.829,3.7929,3.7929,492,0
2008-04-24,3.7448,3.7488,3.572,3.6764,14110,0
2008-04-25,3.6683,3.6847,3.5841,3.6243,17654,0
2008-04-28,3.6161,3.6645,3.6161,3.6645,6899,0
2008-04-29,3.6444,3.7287,3.6243,3.7287,1493,0
2008-04-30,3.777,3.777,3.7084,3.7084,4229,0
2008-05-02,3.7167,3.7569,3.6764,3.7047,31550,0
2008-05-05,3.6925,3.7448,3.6243,3.6966,54497,0
2008-05-06,3.7327,3.7327,3.6563,3.6605,26603,0
2008-05-07,3.6925,3.7247,3.6563,3.6563,49279,0
2008-05-08,3.7005,3.7247,3.6563,3.6645,12420,0
2008-05-09,3.6724,3.809,3.6724,3.6966,26945,0
2008-05-12,3.7084,3.7448,3.7084,3.7448,2733,0
2008-05-13,3.7047,3.7369,3.7047,3.7207,7218,0
2008-05-14,3.7327,3.7369,3.6806,3.6847,8852,0
2008-05-15,3.7126,3.7167,3.6966,3.7084,7966,0
2008-05-16,3.7287,3.7287,3.6683,3.6683,8210,0
2008-05-19,3.6362,3.6925,3.6362,3.6925,2240,0
2008-05-20,3.6522,3.7247,3.6522,3.6724,231616,0
2008-05-21,3.7084,3.7369,3.6161,3.6764,13686,0
2008-05-22,3.7167,3.7207,3.6806,3.6925,6267,0
2008-05-23,3.7126,3.7126,3.6204,3.7126,3237,0
2008-05-27,3.6044,3.7167,3.6044,3.6764,10811,0
2008-05-28,3.7084,3.7287,3.6966,3.6966,9101,0
2008-05-29,3.7287,3.7287,3.6764,3.6925,9635,0
2008-05-30,3.6161,3.6966,3.6161,3.6404,15206,0
2008-06-02,3.6966,3.6966,3.5479,3.608,20371,0
2008-06-03,3.6121,3.6884,3.5761,3.5919,12878,0
2008-06-04,3.6362,3.6362,3.588,3.6121,6964,0
2008-06-05,3.6002,3.6002,3.6002,3.6002,245,0
2008-06-06,3.5278,3.6161,3.524,3.5479,5329,0
2008-06-09,3.6044,3.6044,3.5399,3.588,14095,0
2008-06-10,3.5278,3.5761,3.5278,3.5761,1493,0
2008-06-11,3.6044,3.6044,3.596,3.6044,180441,0
2008-06-12,3.564,3.6044,3.564,3.5761,18227,0
2008-06-13,3.5441,3.6002,3.5441,3.556,5719,0
2008-06-16,3.5399,3.556,3.5157,3.5157,4966,0
2008-06-17,3.5198,3.564,3.4675,3.5037,6723,0
2008-06-18,3.4918,3.5077,3.4716,3.5077,14892,0
2008-06-19,3.5117,3.5157,3.5117,3.5157,997,0
2008-06-20,3.5479,3.5801,3.5157,3.5157,12070,0
2008-06-23,3.5399,3.5479,3.5198,3.5479,6704,0
2008-06-24,3.6121,3.6121,3.5399,3.5679,6617,0
2008-06-25,3.608,3.6161,3.6044,3.6161,3673,0
2008-06-26,3.5399,3.7611,3.5157,3.6204,14287,0
2008-06-27,3.5358,3.552,3.5157,3.552,5890,0
2008-06-30,3.6121,3.6121,3.4796,3.4997,4915,0
2008-07-01,3.5077,3.6161,3.5077,3.5761,6743,0
2008-07-02,3.6121,3.6161,3.556,3.556,8898,0
2008-07-03,3.596,3.596,3.5358,3.5479,4229,0
2008-07-07,3.608,3.6161,3.4716,3.572,20451,0
2008-07-08,3.6121,3.6161,3.5358,3.5761,19197,0
2008-07-09,3.608,3.6121,3.5479,3.5479,3767,0
2008-07-10,3.596,3.596,3.4395,3.4555,8399,0
2008-07-11,3.4233,3.6121,3.4032,3.6044,9958,0
2008-07-14,3.6121,3.6121,3.3993,3.4675,6222,0
2008-07-15,3.4796,3.4796,3.4395,3.4395,3052,0
2008-07-16,3.4155,3.608,3.4155,3.608,5227,0
2008-07-17,3.5679,3.6121,3.5358,3.5679,8347,0
2008-07-18,3.596,3.596,3.596,3.596,245,0
2008-07-21,3.5157,3.6121,3.5157,3.6121,6723,0
2008-07-22,3.5077,3.6002,3.4756,3.572,8468,0
2008-07-23,3.5761,3.596,3.5761,3.596,1743,0
2008-07-24,3.6204,3.6204,3.596,3.6204,12331,0
2008-07-25,3.6161,3.6362,3.6161,3.6362,5069,0
2008-07-28,3.5841,3.6121,3.5399,3.556,3669,0
2008-07-29,3.5157,3.6044,3.5157,3.5278,3733,0
2008-07-30,3.564,3.5679,3.564,3.5679,6098,0
2008-07-31,3.5919,3.6282,3.5919,3.6161,5153,0
2008-08-01,3.6282,3.6323,3.6282,3.6323,1802,0
2008-08-04,3.6362,3.6563,3.6161,3.6404,6789,0
2008-08-05,3.6563,3.6966,3.6161,3.6925,14557,0
2008-08-06,3.6925,3.6925,3.6925,3.6925,4974,0
2008-08-07,3.7167,3.7727,3.6847,3.6847,3237,0
2008-08-08,3.7369,3.8171,3.7369,3.8171,2483,0
2008-08-11,3.6683,3.9097,3.6683,3.8372,9332,0
2008-08-12,3.8171,3.8171,3.801,3.801,2731,0
2008-08-13,3.8774,3.9174,3.8171,3.8171,14236,0
2008-08-14,3.7611,3.8974,3.7569,3.7649,5212,0
2008-08-15,3.8372,3.8574,3.7526,3.8574,8714,0
2008-08-18,3.9298,4.0019,3.8532,3.8574,11177,0
2008-08-19,3.8974,3.994,3.8211,3.9014,20781,0
2008-08-20,3.8694,3.9779,3.8612,3.9417,12096,0
2008-08-21,3.9376,3.9536,3.8574,3.9499,12195,0
2008-08-22,4.014,4.0864,3.9376,4.0662,8562,0
2008-08-25,3.9818,4.0703,3.9818,4.0422,7712,0
2008-08-26,4.0904,4.1545,4.0381,4.0782,5323,0
2008-08-27,4.03,4.219,4.03,4.219,9336,0
2008-08-28,4.219,4.219,4.0982,4.0982,36337,0
2008-08-29,4.1184,4.2227,4.0982,4.2149,12139,0
2008-09-02,4.3477,4.3477,4.1385,4.2951,7169,0
2008-09-03,4.263,4.2951,4.263,4.2951,17360,0
2008-09-04,4.2592,4.2592,4.219,4.219,10529,0
2008-09-05,4.1787,4.2912,4.1787,4.2592,6670,0
2008-09-08,4.1385,4.2832,4.1264,4.1545,19863,0
2008-09-09,4.1787,4.2068,4.1787,4.2068,9409,0
2008-09-10,4.1826,4.2391,4.1826,4.2391,3634,0
2008-09-11,4.2551,4.2551,4.231,4.2551,5673,0
2008-09-12,4.219,4.2551,4.219,4.2551,17418,0
2008-09-15,4.219,4.219,4.03,4.1385,4304,0
2008-09-16,4.0341,4.219,4.0341,4.219,8656,0
2008-09-17,4.219,4.2227,4.1224,4.1787,17642,0
2008-09-18,4.219,4.219,4.1584,4.1584,5971,0
2008-09-19,4.219,4.2551,3.9298,3.9298,21129,0
2008-09-22,3.8974,4.0904,3.5157,4.0904,9751,0
2008-09-23,4.1184,4.1184,3.9376,3.9818,9209,0
2008-09-24,4.0662,4.0662,4.0179,4.0221,37583,0
2008-09-25,4.219,4.219,3.9617,3.9617,14928,0
2008-09-26,3.9216,4.2109,3.8252,3.8252,15182,0
2008-09-29,3.8654,4.2992,3.7207,4.2992,43508,0
2008-09-30,4.1426,4.1869,3.8171,4.1346,3982,0
2008-10-01,4.006,4.0782,3.6966,4.014,15319,0
2008-10-02,4.1184,4.2149,3.8855,4.2149,1743,0
2008-10-03,4.014,4.1787,4.014,4.1787,4502,0
2008-10-06,4.0741,4.0741,3.2465,3.2465,34013,0
2008-10-07,3.2144,3.6161,2.7322,3.5157,29739,0
2008-10-08,4.014,4.014,3.2948,3.6161,18817,0
2008-10-09,3.3951,3.4073,3.3951,3.4032,997,0
2008-10-10,3.3391,3.3951,3.1581,3.3149,5701,0
2008-10-13,3.6121,3.6161,3.4716,3.4716,7966,0
2008-10-14,3.6966,3.6966,3.6522,3.6563,5472,0
2008-10-15,3.5037,3.5037,3.5037,3.5037,249377,0
2008-10-16,3.5157,3.6161,3.2827,3.6161,17716,0
2008-10-17,3.6161,3.6161,3.6121,3.6161,17848,0
2008-10-20,3.6966,3.8171,3.3791,3.6161,29363,0
2008-10-21,3.5319,3.8171,3.5319,3.8171,21157,0
2008-10-22,3.7812,3.9056,3.6683,3.7005,453044,0
2008-10-23,3.6282,3.6605,3.5198,3.6161,20461,0
2008-10-24,3.4515,3.4515,3.3592,3.4113,11574,0
2008-10-27,3.4956,3.5479,3.4113,3.5479,7712,0
2008-10-28,3.4796,3.6002,3.4233,3.596,3332,0
2008-10-29,3.2424,3.6563,3.2424,3.6563,3052,0
2008-10-30,3.7167,3.7649,3.5801,3.7649,5069,0
2008-10-31,3.8654,4.0179,3.8574,4.0179,8175,0
2008-11-03,3.9376,4.2592,3.9376,4.0982,20106,0
2008-11-04,3.9818,4.014,3.9818,4.014,7053,0
2008-11-05,4.0381,4.0381,4.0381,4.0381,1248,0
2008-11-06,4.0703,4.0703,4.0179,4.0179,1248,0
2008-11-07,4.0422,4.0503,4.006,4.006,10202,0
2008-11-10,4.006,4.0099,4.006,4.006,7208,0
2008-11-11,3.8171,3.986,3.8171,3.986,1995,0
2008-11-12,3.6282,4.0019,3.6282,4.0019,3237,0
2008-11-13,4.014,4.0179,4.014,4.0179,2138,0
2008-11-14,4.0341,4.0381,3.8171,3.8171,17848,0
2008-11-17,3.777,3.777,3.6563,3.7369,5114,0
2008-11-18,3.801,3.8372,3.801,3.8372,1248,0
2008-11-19,3.9014,3.9014,3.6482,3.6482,4478,0
2008-11-20,3.6323,3.7167,3.588,3.588,6470,0
2008-11-21,3.5761,3.5761,3.0578,3.0578,15691,0
2008-11-24,3.2144,3.2144,2.8124,3.1661,49014,0
2008-11-25,3.3027,3.3993,3.1221,3.2144,14582,0
2008-11-26,3.1018,3.5761,3.1018,3.5157,14928,0
2008-11-28,3.5358,3.5358,3.5358,3.5358,245,0
2008-12-01,3.1018,3.5157,3.1018,3.5157,4152,0
2008-12-02,3.5157,3.5157,3.5037,3.5157,4318,0
2008-12-03,3.0979,3.391,3.0979,3.3149,3953,0
2008-12-04,3.4355,3.4355,3.4312,3.4355,3462,0
2008-12-05,3.4555,3.4555,3.4555,3.4555,2485,0
2008-12-08,3.3831,3.3831,3.3109,3.3109,2162,0
2008-12-09,3.2144,3.2144,3.0539,3.1823,15968,0
2008-12-10,3.1903,3.1943,3.1863,3.1943,11964,0
2008-12-11,3.1903,3.1903,3.0456,3.1581,997,0
2008-12-12,3.3229,3.3229,3.3229,3.3229,245,0
2008-12-15,3.2144,3.2908,2.9612,2.9694,12482,0
2008-12-16,2.9373,2.9373,2.9011,2.913,9182,0
2008-12-17,2.905,3.0938,2.905,3.0938,8974,0
2008-12-18,3.0938,3.1141,3.0858,3.1141,6970,0
2008-12-19,3.0176,3.0898,2.9452,3.0898,11267,0
2008-12-22,2.9332,3.0938,2.9171,3.0938,4355,0
2008-12-23,3.0938,3.0938,3.0656,3.0656,492,0
2008-12-26,3.2144,3.2144,3.1141,3.1141,1995,0
2008-12-29,3.0697,3.2064,3.0094,3.2064,12929,0
2008-12-30,3.2104,3.2104,2.9572,3.0739,2875,0
2008-12-31,2.9694,3.1742,2.9694,3.0496,3814,0
2009-01-02,3.0496,3.2144,3.0496,3.2144,1627,0
2009-01-06,3.2948,3.3191,3.2948,3.3149,1854,0
2009-01-07,3.3751,3.3751,3.3191,3.3191,1493,0
2009-01-12,3.1781,3.335,3.1742,3.2183,1248,0
2009-01-13,3.1381,3.335,3.1381,3.335,1541,0
2009-01-14,3.3268,3.6522,3.2586,3.6522,15465,0
2009-01-15,3.6522,3.6563,3.6121,3.6563,4470,0
2009-01-16,3.5198,3.5919,3.3191,3.588,2485,0
2009-01-21,3.3391,3.572,3.335,3.572,746,0
2009-01-22,3.6161,3.6884,3.4155,3.6847,7826,0
2009-01-23,3.5157,3.6764,3.5157,3.6764,1547,0
2009-01-26,3.6522,3.6522,3.6522,3.6522,245,0
2009-01-27,3.5841,3.5841,3.1141,3.5157,1999,0
2009-01-28,3.2908,3.2908,3.2708,3.2708,1995,0
2009-01-29,3.1863,3.2626,3.1863,3.2064,3733,0
2009-01-30,3.11,3.2064,3.11,3.2064,8760,0
2009-02-02,3.1058,3.2708,2.9935,3.1703,8489,0
2009-02-04,3.0136,3.1421,2.9935,3.134,9958,0
2009-02-05,3.134,3.1943,3.0818,3.1903,1814,0
2009-02-06,3.2144,3.2144,3.0456,3.1703,3733,0
2009-02-09,3.1141,3.1141,3.0898,3.0938,8880,0
2009-02-10,2.9935,3.0539,2.913,2.913,11051,0
2009-02-11,3.1622,3.1622,2.9211,2.9694,2733,0
2009-02-12,3.1542,3.1542,3.0338,3.0378,5971,0
2009-02-13,2.8969,3.0296,2.7401,3.0296,4796,0
2009-02-17,2.8367,2.8407,2.8325,2.8325,997,0
2009-02-18,2.8206,2.9732,2.8167,2.8929,997,0
2009-02-19,3.0094,3.0094,2.8007,2.8046,4821,0
2009-02-20,2.7966,2.8124,2.7644,2.8124,11018,0
2009-02-23,2.7683,2.7923,2.5995,2.7724,21125,0
2009-02-24,2.4871,2.7123,2.4871,2.6237,21775,0
2009-02-25,2.7443,2.7443,2.4993,2.6118,7246,0
2009-02-26,2.6921,2.6921,2.6921,2.6921,1493,0
2009-02-27,2.4911,2.6479,2.4871,2.6479,45508,0
2009-03-02,2.7,2.7,2.3666,2.5677,7832,0
2009-03-03,2.4068,2.4911,2.2943,2.3707,7116,0
2009-03-04,2.2903,2.3105,2.2701,2.2701,25627,0
2009-03-05,2.21,2.2663,2.033,2.246,8239,0
2009-03-06,2.21,2.21,2.1495,2.1617,6247,0
2009-03-09,2.2541,2.2701,2.0371,2.25,5160,0
2009-03-10,2.246,2.246,2.0694,2.21,8248,0
2009-03-11,2.0694,2.278,2.0694,2.0694,1995,0
2009-03-12,2.1737,2.1737,2.1174,2.1697,2616,0
2009-03-13,2.1697,2.1697,2.0494,2.0494,492,0
2009-03-16,2.2903,2.2903,2.1578,2.214,10516,0
2009-03-17,2.2863,2.5192,1.9289,2.0732,34144,0
2009-03-18,2.0531,2.0694,2.0531,2.0694,997,0
2009-03-19,2.0894,2.4993,2.0894,2.4993,7370,0
2009-03-20,2.3908,2.4108,2.23,2.4068,1995,0
2009-03-23,2.4911,2.5111,2.4911,2.5111,2569,0
2009-03-25,2.5111,2.5111,2.5111,2.5111,1248,0
2009-03-26,2.3307,2.5072,2.3307,2.4108,5472,0
2009-03-27,2.5272,2.7123,2.3345,2.5354,6470,0
2009-03-30,2.3307,2.5956,2.3307,2.5956,2988,0
2009-03-31,2.3545,2.9452,2.3105,2.9011,10250,0
2009-04-01,2.9332,3.0254,2.7724,2.8929,17214,0
2009-04-02,2.7724,2.9732,2.7724,2.8689,3733,0
2009-04-03,2.8124,2.9572,2.8124,2.913,6222,0
2009-04-06,2.8568,2.8568,2.5956,2.8568,4229,0
2009-04-07,2.5956,2.8889,2.4953,2.7603,16561,0
2009-04-08,2.5515,2.9532,2.5111,2.9532,20296,0
2009-04-09,2.5636,2.9491,2.5192,2.9491,4315,0
2009-04-13,2.6438,2.913,2.6036,2.8124,18481,0
2009-04-14,2.5554,2.9935,2.5554,2.9452,6184,0
2009-04-15,2.632,2.632,2.632,2.632,245,0
2009-04-16,2.5755,2.6118,2.5714,2.5755,28322,0
2009-04-17,2.5795,2.5837,2.5554,2.5554,997,0
2009-04-20,2.9612,2.9612,2.5554,2.7282,4385,0
2009-04-21,2.7683,2.913,2.7123,2.7845,8361,0
2009-04-22,2.7564,2.7564,2.7564,2.7564,245,0
2009-04-23,2.7401,2.7401,2.7,2.7363,997,0
2009-04-24,2.913,2.913,2.8124,2.8124,2364,0
2009-04-28,2.9732,2.9732,2.9011,2.9011,746,0
2009-04-29,2.9211,2.9732,2.8649,2.8649,5863,0
2009-04-30,2.9894,3.2786,2.9894,3.0656,15128,0
2009-05-04,3.2144,3.2344,2.9894,2.9894,2988,0
2009-05-07,3.11,3.11,3.0136,3.0136,3009,0
2009-05-08,3.1141,3.1542,3.0136,3.1542,7067,0
2009-05-12,3.1018,3.126,3.1018,3.1018,1248,0
2009-05-13,3.1018,3.1018,3.1018,3.1018,1248,0
2009-05-14,3.134,3.134,3.134,3.134,1743,0
2009-05-15,2.9572,2.9813,2.6118,2.652,4454,0
2009-05-19,2.6118,2.6158,2.6118,2.6158,997,0
2009-05-20,2.6761,2.6761,2.6599,2.6599,541,0
2009-05-21,2.8969,2.9171,2.4953,2.5072,8756,0
2009-05-22,2.913,3.1903,2.7322,2.7322,14731,0
2009-05-26,3.0496,3.0496,3.0254,3.0456,1066,0
2009-05-27,3.0697,3.0697,3.0697,3.0697,681,0
2009-05-29,3.0136,3.0136,2.913,2.913,4472,0
2009-06-01,3.0338,3.0338,3.0338,3.0338,245,0
2009-06-02,2.4993,2.7322,2.4953,2.7322,2452,0
2009-06-03,2.7322,2.7322,2.7322,2.7322,492,0
2009-06-04,2.8124,2.9894,2.7123,2.9894,3982,0
2009-06-05,3.0338,3.0338,2.9935,3.0338,4974,0
2009-06-08,3.0338,3.0338,2.8046,2.8046,1869,0
2009-06-09,2.8325,2.8325,2.8325,2.8325,1717,0
2009-06-10,2.913,2.913,2.8046,2.8046,2994,0
2009-06-11,2.8325,2.9092,2.8046,2.8046,4035,0
2009-06-12,2.885,2.885,2.885,2.885,245,0
2009-06-15,2.8124,2.8167,2.8124,2.8167,1547,0
2009-06-16,2.8124,2.8124,2.8124,2.8124,1248,0
2009-06-18,2.7724,2.7724,2.7724,2.7724,2240,0
2009-06-24,2.7443,2.7443,2.7443,2.7443,271,0
2009-06-25,2.7322,2.7322,2.7282,2.7282,1062,0
2009-06-26,2.7243,2.7243,2.7243,2.7243,659,0
2009-06-29,2.913,2.913,2.913,2.913,18394,0
2009-06-30,2.913,2.913,2.913,2.913,245,0
2009-07-02,2.7724,2.7724,2.7724,2.7724,492,0
2009-07-06,2.8288,2.8568,2.8288,2.8528,4229,0
2009-07-08,2.8124,2.8124,2.8124,2.8124,245,0
2009-07-10,3.0296,3.0296,2.8528,2.8568,2485,0
2009-07-15,3.0338,3.0539,3.0094,3.0136,14772,0
2009-07-16,2.9935,3.0338,2.9332,3.0338,3250,0
2009-07-20,3.15,3.15,3.0136,3.0539,8140,0
2009-07-21,3.0338,3.0338,2.8167,2.8325,6006,0
2009-07-22,2.8367,2.8367,2.8367,2.8367,492,0
2009-07-23,3.11,3.1542,3.11,3.1459,5729,0
2009-07-24,2.7243,3.126,2.7243,3.1221,3733,0
2009-07-27,2.9011,3.1863,2.6721,3.1542,28305,0
2009-07-28,3.5278,3.5278,3.0136,3.0136,1995,0
2009-07-29,2.9732,2.9732,2.9732,2.9732,245,0
2009-07-30,3.3468,3.3468,3.3468,3.3468,245,0
2009-07-31,3.0739,3.3552,3.0739,3.331,3482,0
2009-08-03,3.331,3.331,3.331,3.331,0,0
2009-08-04,3.2144,3.2266,2.9694,3.2266,5841,0
2009-08-05,3.2223,3.5198,3.0338,3.2266,6260,0
2009-08-06,3.391,3.391,3.391,3.391,492,0
2009-08-07,3.5037,3.5278,3.2183,3.2465,7493,0
2009-08-10,3.524,3.8532,3.4515,3.556,17362,0
2009-08-11,3.556,3.608,3.556,3.608,4727,0
2009-08-12,3.608,3.608,3.5358,3.5358,1493,0
2009-08-13,3.6563,3.6563,3.2223,3.2547,5603,0
2009-08-14,3.2465,3.2465,3.1661,3.2144,6251,0
2009-08-17,3.11,3.11,3.11,3.11,492,0
2009-08-18,3.134,3.1943,3.0938,3.1943,3482,0
2009-08-19,3.0656,3.0656,2.913,2.913,15896,0
2009-08-20,2.9332,3.15,2.913,3.1459,5227,0
2009-08-21,3.0214,3.0496,3.0136,3.0136,6193,0
2009-08-24,3.0136,3.0136,3.0136,3.0136,0,0
2009-08-25,3.2266,3.2266,2.9935,2.9935,10576,0
2009-08-27,2.9813,2.9813,2.9813,2.9813,583,0
2009-08-28,3.2144,3.2144,3.2104,3.2144,1814,0
2009-08-31,3.343,3.3951,3.1381,3.3951,7030,0
2009-09-01,3.3951,3.608,3.2144,3.4555,19804,0
2009-09-03,3.3951,3.3951,3.2064,3.3951,2286,0
2009-09-04,3.3791,3.3791,3.3791,3.3791,245,0
2009-09-08,3.3552,3.3552,3.1943,3.1943,4059,0
2009-09-10,2.9171,3.367,2.913,3.11,3109,0
2009-09-11,3.0697,3.1381,3.0539,3.0578,6717,0
2009-09-14,3.0739,3.0739,3.0739,3.0739,997,0
2009-09-15,3.0739,3.0739,3.0739,3.0739,699,0
2009-09-17,3.0739,3.0739,3.0739,3.0739,746,0
2009-09-18,3.343,3.3552,3.0539,3.0578,51217,0
2009-09-21,3.0496,3.0778,3.0378,3.0456,997,0
2009-09-23,3.3109,3.3109,3.0456,3.0456,10205,0
2009-09-24,3.2104,3.2104,3.2064,3.2064,1493,0
2009-09-25,3.2144,3.2144,3.2104,3.2144,3729,0
2009-09-29,3.2144,3.2866,3.2104,3.2866,6406,0
2009-09-30,3.2866,3.3149,3.126,3.126,1743,0
2009-10-01,3.0938,3.0938,3.0938,3.0938,245,0
2009-10-02,3.0938,3.0938,3.0656,3.0938,3359,0
2009-10-05,3.4113,3.5198,3.3067,3.4155,16607,0
2009-10-06,3.2948,3.3149,3.2948,3.3149,1995,0
2009-10-07,3.3791,3.3791,3.1581,3.2104,3695,0
2009-10-08,3.371,3.3751,3.2948,3.2948,2379,0
2009-10-09,3.3751,3.4113,3.3751,3.4113,1510,0
2009-10-12,3.4032,3.4355,3.2424,3.2424,5427,0
2009-10-13,3.3831,3.3831,3.2948,3.2948,746,0
2009-10-14,3.2666,3.3951,3.2666,3.2786,2379,0
2009-10-15,3.4113,3.4155,3.4113,3.4155,746,0
2009-10-16,3.4555,3.4555,3.3149,3.335,11111,0
2009-10-19,3.4113,3.4355,3.2223,3.3751,5478,0
2009-10-20,3.4073,3.4073,3.4073,3.4073,245,0
2009-10-21,3.4155,3.4155,3.2266,3.2266,1481,0
2009-10-22,3.5117,3.5761,3.4233,3.564,33759,0
2009-10-23,3.564,3.5761,3.4956,3.4956,2256,0
2009-10-26,3.5919,3.5919,3.2465,3.2465,1184,0
2009-10-27,3.5679,3.6044,3.5679,3.5919,2988,0
2009-10-28,3.5919,3.6044,3.5919,3.6044,2931,0
2009-10-29,3.556,3.556,3.556,3.556,1268,0
2009-10-30,3.596,3.6362,3.5358,3.5358,4722,0
2009-11-02,3.524,3.5761,3.524,3.5761,2238,0
2009-11-03,3.5761,3.6563,3.5761,3.6563,3900,0
2009-11-04,3.7727,3.7727,3.3391,3.6563,10428,0
2009-11-06,3.6362,3.6362,3.6362,3.6362,375,0
2009-11-09,3.6925,3.6925,3.5919,3.5919,4819,0
2009-11-10,3.6563,3.6563,3.4155,3.4155,4452,0
2009-11-11,3.6044,3.6161,3.6044,3.6161,1118,0
2009-11-12,3.6282,3.6563,3.6243,3.6243,36237,0
2009-11-13,3.5801,3.6563,3.5801,3.6282,12961,0
2009-11-16,3.5761,3.6724,3.5761,3.5919,225754,0
2009-11-17,3.6002,3.6563,3.5919,3.6563,5971,0
2009-11-18,3.6563,3.6563,3.5117,3.5117,5149,0
2009-11-19,3.5479,3.8171,3.5157,3.8171,25899,0
2009-11-20,3.7167,4.1025,3.7167,3.7409,5023,0
2009-11-23,4.0823,4.2832,3.6161,3.6161,182597,0
2009-11-24,3.6806,4.0782,3.572,3.9738,12568,0
2009-11-25,3.9617,3.9738,3.7812,3.9738,4858,0
2009-11-27,3.6966,3.9056,3.6966,3.9056,746,0
2009-11-30,4.0179,4.2391,4.0179,4.0179,19029,0
2009-12-01,4.0782,4.1869,3.9174,3.9216,4598,0
2009-12-02,4.0179,4.0581,3.9336,4.0581,6634,0
2009-12-03,4.2109,4.2109,4.2109,4.2109,492,0
2009-12-04,4.1988,4.3393,4.0982,4.2391,47794,0
2009-12-07,4.231,4.3192,4.231,4.3192,1202,0
2009-12-08,4.219,4.219,4.0581,4.219,26616,0
2009-12-09,3.8974,4.3234,3.8974,4.3112,21460,0
2009-12-10,3.777,4.3594,3.777,4.1787,7491,0
2009-12-11,4.219,4.219,4.03,4.219,5945,0
2009-12-14,4.2149,4.2269,4.1667,4.1787,12096,0
2009-12-15,3.9256,4.219,3.9256,4.0179,13043,0
2009-12-16,4.1105,4.1105,3.8252,3.8733,3733,0
2009-12-17,3.9216,4.1064,3.9216,4.0581,2240,0
2009-12-18,4.1626,4.1826,3.9818,4.0623,15807,0
2009-12-21,4.0662,4.1385,3.8171,4.1385,949,0
2009-12-22,3.8574,3.9376,3.8574,3.9376,492,0
2009-12-23,4.014,4.0179,3.9779,3.9779,7435,0
2009-12-28,3.8654,3.8774,3.8612,3.8774,1995,0
2009-12-29,4.0099,4.1224,3.9336,3.9779,15978,0
2009-12-30,4.0221,4.0581,4.006,4.0221,7902,0
2009-12-31,4.0179,4.0381,3.8774,3.9174,8554,0
2010-01-04,4.0179,4.0179,4.006,4.0099,4318,0
2010-01-05,4.0179,4.0179,3.9656,3.9779,3322,0
2010-01-06,4.014,4.014,3.9135,3.9698,5583,0
2010-01-07,4.006,4.006,3.9336,3.9336,20228,0
2010-01-08,3.8855,4.0179,3.6884,3.9779,23956,0
2010-01-11,3.6362,3.8733,3.6362,3.8211,10972,0
2010-01-12,3.8974,3.8974,3.8974,3.8974,245,0
2010-01-14,3.9738,4.006,3.8454,4.006,997,0
2010-01-15,3.9901,4.1667,3.9779,4.1385,8772,0
2010-01-19,4.1346,4.1346,3.8492,3.9779,2485,0
2010-01-20,4.0782,4.1787,3.9376,4.1385,7896,0
2010-01-21,3.9499,4.1787,3.9417,4.1667,6723,0
2010-01-22,4.1584,4.1584,3.9417,4.0864,4667,0
2010-01-25,4.1385,4.1385,4.0019,4.0019,746,0
2010-01-29,4.1025,4.1025,3.986,4.0179,847,0
2010-02-01,4.054,4.054,3.6645,3.994,4488,0
2010-02-03,3.9818,4.0179,3.9698,3.9738,3931,0
2010-02-04,3.9417,3.9738,3.9417,3.9738,1196,0
2010-02-05,3.9738,3.9779,3.9376,3.9376,10706,0
2010-02-09,4.0221,4.0221,3.6645,3.8574,5992,0
2010-02-10,3.8574,3.8574,3.6204,3.6204,9209,0
2010-02-11,3.6806,3.9779,3.6161,3.6563,9379,0
2010-02-12,3.6002,3.7084,3.5599,3.6362,34814,0
2010-02-16,3.6161,3.805,3.6161,3.7247,10303,0
2010-02-17,3.6563,3.7611,3.6563,3.7611,1248,0
2010-02-18,3.8372,3.8372,3.7167,3.8171,30521,0
2010-02-19,3.8171,3.8933,3.7167,3.7611,47641,0
2010-02-22,3.8372,3.8372,3.7084,3.7369,4581,0
2010-02-23,3.7369,3.7569,3.7327,3.7327,13288,0
2010-02-24,3.7167,3.7327,3.7167,3.7167,9486,0
2010-02-25,3.6161,3.7569,3.556,3.6605,45624,0
2010-02-26,3.7126,3.7167,3.6362,3.6362,14542,0
2010-03-01,3.6925,3.6925,3.556,3.564,13264,0
2010-03-02,3.564,3.596,3.4555,3.4555,41938,0
2010-03-03,3.5077,3.6404,3.5077,3.6404,4209,0
2010-03-04,3.7526,4.1224,3.7526,3.8574,9896,0
2010-03-08,4.0782,4.0782,3.9336,4.014,2977,0
2010-03-09,4.0381,4.0381,3.8612,3.8612,7451,0
2010-03-10,3.8454,3.8454,3.7167,3.7207,6704,0
2010-03-11,3.797,3.9376,3.797,3.8933,7700,0
2010-03-12,3.8933,3.9014,3.8933,3.9014,535,0
2010-03-15,3.9779,3.9779,3.9014,3.9216,3212,0
2010-03-17,3.6282,3.994,3.6161,3.7569,4846,0
2010-03-18,3.9779,3.9779,3.9097,3.9576,7116,0
2010-03-19,3.809,3.9779,3.797,3.9779,9742,0
2010-03-22,3.9779,3.9779,3.8733,3.9536,5266,0
2010-03-23,3.8974,3.9779,3.8974,3.9457,2960,0
2010-03-24,3.9417,3.9417,3.9417,3.9417,523,0
2010-03-25,3.801,3.994,3.801,3.805,1006,0
2010-03-26,3.801,3.801,3.801,3.801,492,0
2010-03-29,3.994,3.994,3.986,3.994,2364,0
2010-03-30,3.8171,3.9499,3.8171,3.9499,997,0
2010-04-01,3.8574,3.9617,3.8454,3.9617,3982,0
2010-04-05,3.9901,3.9901,3.9901,3.9901,245,0
2010-04-06,3.8411,3.8411,3.809,3.809,1493,0
2010-04-07,3.9779,3.9901,3.9056,3.9576,7179,0
2010-04-08,3.829,3.8372,3.8211,3.8211,1743,0
2010-04-09,3.8574,3.9536,3.7812,3.8252,4265,0
2010-04-12,3.9256,3.9617,3.8252,3.8252,7672,0
2010-04-13,3.785,3.9979,3.7569,3.8654,4974,0
2010-04-14,3.8774,3.8774,3.8774,3.8774,997,0
2010-04-15,3.7727,3.9376,3.6161,3.777,5803,0
2010-04-16,3.809,3.809,3.777,3.777,608,0
2010-04-19,3.8574,3.8574,3.8171,3.8171,6008,0
2010-04-20,3.9174,3.9174,3.8574,3.8574,3437,0
2010-04-21,3.8774,3.8774,3.7812,3.8574,5177,0
2010-04-22,3.7891,3.8372,3.6806,3.8171,9486,0
2010-04-26,3.7409,3.994,3.7409,3.9536,2600,0
2010-04-27,3.9376,3.9376,3.7488,3.8974,2662,0
2010-04-28,3.9298,4.0381,3.8372,3.9536,21207,0
2010-04-29,4.0581,4.0581,3.9779,4.0381,3237,0
2010-04-30,4.1385,4.1385,4.0461,4.1224,4852,0
2010-05-03,3.9779,3.994,3.8372,3.9097,9653,0
2010-05-04,3.9336,3.9336,3.7812,3.7812,11209,0
2010-05-05,3.8132,3.8612,3.6925,3.777,21560,0
2010-05-06,3.7526,3.8813,3.7207,3.7689,3198,0
2010-05-07,3.7369,3.8252,3.7287,3.7287,6211,0
2010-05-10,3.9698,4.0179,3.7611,3.9901,22441,0
2010-05-11,4.1264,4.1264,3.8211,3.8492,2988,0
2010-05-12,3.9216,4.03,3.9216,3.9656,14845,0
2010-05-13,3.9576,3.9818,3.8694,3.9499,10741,0
2010-05-14,4.1264,4.1385,4.0179,4.0381,4727,0
2010-05-17,4.1025,4.1025,3.8933,3.9135,11520,0
2010-05-18,3.9617,4.0179,3.9617,4.0179,14928,0
2010-05-19,4.03,4.03,3.8933,3.8933,8896,0
2010-05-20,3.8933,3.9014,3.8933,3.8933,1392,0
2010-05-21,3.8813,3.9056,3.8813,3.8933,15978,0
2010-05-24,3.9818,3.9901,3.8933,3.9457,9734,0
2010-05-25,3.9457,4.0261,3.8933,4.0261,7463,0
2010-05-26,4.0179,4.0461,3.8974,4.0461,12921,0
2010-05-27,4.0581,4.0581,3.9135,3.994,2733,0
2010-05-28,3.986,3.986,3.9779,3.986,746,0
2010-06-01,3.9979,4.1184,3.9376,4.0982,12646,0
2010-06-02,4.1184,4.1184,4.0179,4.0381,3287,0
2010-06-03,4.1144,4.1184,4.0179,4.0179,2940,0
2010-06-04,4.0179,4.0982,4.0179,4.0422,11320,0
2010-06-07,3.9979,4.0982,3.9376,3.986,12132,0
2010-06-08,3.9576,4.0581,3.9417,3.9417,1493,0
2010-06-09,4.0179,4.0179,3.9417,3.9417,1493,0
2010-06-10,4.0099,4.0179,3.9818,3.9818,5719,0
2010-06-11,4.0982,4.0982,3.9617,4.0623,2493,0
2010-06-14,3.9576,3.9738,3.9417,3.9738,1743,0
2010-06-16,4.0982,4.0982,3.9376,3.9376,1483,0
2010-06-17,3.9457,4.0982,3.8974,4.0982,4789,0
2010-06-18,4.0179,4.0982,3.9336,3.9336,5685,0
2010-06-21,4.054,4.0982,3.9376,4.0581,11282,0
2010-06-23,4.0341,4.0341,3.9617,3.9698,3237,0
2010-06-24,3.9536,4.0662,3.9536,4.0662,1248,0
2010-06-28,4.0581,4.0581,3.9417,3.9417,1248,0
2010-06-29,3.9499,3.9536,3.9376,3.9376,13686,0
2010-07-01,4.0982,4.0982,3.9298,3.9376,4442,0
2010-07-02,3.9576,3.9979,3.9576,3.9617,6222,0
2010-07-06,3.9135,3.9135,3.8813,3.8813,5004,0
2010-07-07,3.8974,3.9014,3.8813,3.8813,5391,0
2010-07-08,3.8813,3.9014,3.8813,3.8813,4974,0
2010-07-12,3.8933,4.0179,3.8813,4.0179,7627,0
2010-07-13,4.0179,4.0179,4.0179,4.0179,6723,0
2010-07-14,4.0179,4.0982,3.9216,4.0982,8410,0
2010-07-15,4.0942,4.0942,3.9298,3.9336,2364,0
2010-07-16,4.0782,4.0782,4.0782,4.0782,245,0
2010-07-21,4.0461,4.0461,3.8813,3.8813,746,0
2010-07-22,4.0099,4.0179,3.9417,4.0179,3790,0
2010-07-23,4.0221,4.0982,4.0179,4.0179,2733,0
2010-07-26,4.0179,4.0381,4.0179,4.0381,2240,0
2010-07-27,4.0381,4.0741,4.0179,4.0741,4727,0
2010-07-28,4.0221,4.0221,4.0179,4.0179,1995,0
2010-07-29,4.0179,4.0782,4.0179,4.0782,2800,0
2010-07-30,4.0982,4.0982,4.0982,4.0982,492,0
2010-08-02,4.0982,4.0982,3.9818,3.9818,7461,0
2010-08-03,3.7167,3.9818,3.7167,3.8896,4974,0
2010-08-04,3.8896,3.8933,3.8171,3.8171,12674,0
2010-08-05,3.8171,3.8974,3.8171,3.8694,2001,0
2010-08-06,3.8974,4.0904,3.8974,3.9216,5355,0
2010-08-09,4.0904,4.0904,3.9576,4.0221,7290,0
2010-08-10,4.0904,4.0982,3.9576,3.9656,8721,0
2010-08-11,4.0099,4.014,3.9617,3.9617,2381,0
2010-08-12,3.9576,3.9979,3.9576,3.9979,5611,0
2010-08-13,4.0662,4.0982,4.0179,4.0982,8100,0
2010-08-17,4.0179,4.0179,4.0179,4.0179,1995,0
2010-08-18,3.9576,3.9779,3.9576,3.9779,2988,0
2010-08-19,3.9779,3.9779,3.9576,3.9576,997,0
2010-08-24,3.9779,3.9779,3.9576,3.9576,4974,0
2010-08-26,3.6764,3.797,3.6764,3.797,746,0
2010-08-27,4.006,4.006,3.9499,3.9499,754,0
2010-08-30,4.0179,4.0179,4.0179,4.0179,1364,0
2010-08-31,3.9967,4.017,3.7974,3.8626,4132,0
2010-09-01,4.0179,4.0179,3.9698,3.9698,1070,0
2010-09-07,3.9779,4.054,3.9779,3.9779,11947,0
2010-09-08,3.994,3.994,3.994,3.994,245,0
2010-09-09,4.006,4.0581,3.9779,3.9779,1462,0
2010-09-10,4.0982,4.0982,4.0982,4.0982,1268,0
2010-09-13,4.0823,4.0823,4.0422,4.0422,1223,0
2010-09-14,3.801,3.805,3.5679,3.6204,4008,0
2010-09-15,3.7689,3.7689,3.7448,3.7448,1049,0
2010-09-16,3.7247,3.9656,3.7247,3.7727,1248,0
2010-09-17,3.9135,3.9135,3.7409,3.7409,2039,0
2010-09-20,3.7247,3.801,3.7247,3.777,1196,0
2010-09-21,3.777,3.8974,3.777,3.8974,3990,0
2010-09-22,3.7929,3.7929,3.777,3.777,2262,0
2010-09-23,3.8694,3.8733,3.8171,3.8532,2156,0
2010-09-24,3.6966,3.8654,3.6724,3.8574,4229,0
2010-09-27,3.7047,3.8933,3.6966,3.6966,6262,0
2010-09-28,3.8813,3.8974,3.7005,3.801,5642,0
2010-09-29,3.8252,3.8974,3.6563,3.6563,11100,0
2010-09-30,3.7287,3.7327,3.6884,3.6884,1995,0
2010-10-01,4.0942,4.0942,3.8132,3.8813,21913,0
2010-10-04,4.0422,4.0942,4.0261,4.0942,4478,0
2010-10-05,4.0823,4.1385,4.0179,4.1385,8347,0
2010-10-06,3.9376,4.2109,3.9014,4.1988,13756,0
2010-10-07,4.2109,4.219,4.0179,4.219,7345,0
2010-10-08,4.1787,4.1988,4.054,4.0623,11199,0
2010-10-11,4.1308,4.2109,4.0982,4.2109,9012,0
2010-10-12,4.191,4.191,4.0823,4.1465,3681,0
2010-10-13,4.054,4.1988,4.0381,4.1787,8716,0
2010-10-14,4.0503,4.1385,4.0179,4.1385,18150,0
2010-10-15,4.1346,4.3594,4.1346,4.3393,7595,0
2010-10-18,4.3353,4.3353,4.219,4.2391,9209,0
2010-10-19,4.2269,4.3353,4.2109,4.3353,6412,0
2010-10-20,4.3073,4.3393,4.2551,4.3393,14059,0
2010-10-21,4.3516,4.3594,4.0703,4.219,8349,0
2010-10-22,4.1224,4.3796,4.0703,4.3594,38988,0
2010-10-25,4.267,4.2752,4.03,4.1708,11947,0
2010-10-26,4.1507,4.1507,4.0982,4.1385,12193,0
2010-10-28,4.2068,4.2871,4.0982,4.2871,9722,0
2010-10-29,4.1972,4.2834,4.1682,4.1682,10311,0
2010-11-01,4.1184,4.1748,3.9097,3.9979,50384,0
2010-11-02,4.1144,4.1748,3.9376,4.1667,9708,0
2010-11-03,4.1385,4.4199,4.0662,4.3555,33378,0
2010-11-04,4.2227,4.3717,4.2227,4.3717,23762,0
2010-11-05,4.3594,4.4521,4.3594,4.4199,29057,0
2010-11-08,4.4199,4.4199,4.2792,4.2951,23020,0
2010-11-09,4.4119,4.4119,4.3877,4.3877,492,0
2010-11-10,4.3435,4.3435,4.1787,4.3314,10326,0
2010-11-11,4.2832,4.3154,4.1184,4.3154,32604,0
2010-11-12,4.1264,4.3073,4.1264,4.3073,10079,0
2010-11-15,4.3034,4.3034,4.2912,4.2992,11330,0
2010-11-16,4.2227,4.2427,4.0904,4.0904,2988,0
2010-11-17,4.2068,4.4398,4.1064,4.3516,24056,0
2010-11-18,4.4037,4.4037,4.2711,4.2832,9928,0
2010-11-19,4.3956,4.5605,4.2792,4.5366,11325,0
2010-11-22,4.5002,4.5002,4.2391,4.3717,17418,0
2010-11-23,4.4119,4.4557,4.3477,4.3676,3391,0
2010-11-24,4.3956,4.4237,4.3393,4.3635,7465,0
2010-11-26,4.3717,4.3717,4.3717,4.3717,245,0
2010-11-29,4.3796,4.3796,4.3717,4.3717,653,0
2010-11-30,4.4115,4.4155,4.3301,4.3301,3237,0
2010-12-01,4.3594,4.3594,4.3112,4.3112,12269,0
2010-12-02,4.2391,4.3192,4.1224,4.1385,4478,0
2010-12-03,4.1826,4.1826,4.1184,4.1184,5151,0
2010-12-06,4.0823,4.0823,3.994,4.0221,5153,0
2010-12-07,3.9336,3.9779,3.8372,3.9376,11947,0
2010-12-08,3.9376,3.9376,3.8612,3.8612,22628,0
2010-12-09,3.9298,3.9336,3.8171,3.8171,21861,0
2010-12-10,3.8574,3.9336,3.7369,3.7929,36704,0
2010-12-13,3.7369,3.9256,3.7369,3.7812,12263,0
2010-12-14,3.777,3.9135,3.7649,3.9135,9131,0
2010-12-15,3.9135,4.0782,3.9097,4.0179,84234,0
2010-12-16,3.9779,4.1385,3.8171,3.9901,8785,0
2010-12-17,4.0503,4.1264,4.0179,4.1105,5640,0
2010-12-20,4.1105,4.1105,4.0179,4.03,4229,0
2010-12-21,3.9576,4.0179,3.9576,4.0179,3782,0
2010-12-22,4.2026,4.2149,4.0179,4.1584,1906,0
2010-12-23,4.0662,4.2832,4.0179,4.2711,11734,0
2010-12-27,4.3756,4.3756,4.2792,4.3353,14300,0
2010-12-28,4.3717,4.4398,4.263,4.2752,6670,0
2010-12-29,4.4598,4.4598,4.2164,4.4195,10202,0
2010-12-30,4.4563,4.4598,4.3746,4.4598,6344,0
2010-12-31,4.4185,4.4228,4.4185,4.4185,2988,0
2011-01-03,4.4119,4.4557,4.219,4.4357,5095,0
2011-01-04,4.4677,4.4723,4.247,4.2711,6344,0
2011-01-05,4.2592,4.4199,4.2592,4.3435,18066,0
2011-01-06,4.4119,4.4199,4.4119,4.4199,2240,0
2011-01-07,4.3192,4.4199,4.267,4.3956,4876,0
2011-01-10,4.3796,4.4199,4.3676,4.3877,7818,0
2011-01-11,4.4199,4.4199,4.3393,4.3555,8283,0
2011-01-12,4.3435,4.4159,4.3435,4.4159,6162,0
2011-01-13,4.4159,4.4199,4.4037,4.4199,4835,0
2011-01-18,4.4199,4.4199,4.3997,4.4199,8858,0
2011-01-19,4.6012,4.6012,4.4199,4.4642,17549,0
2011-01-20,4.496,4.5284,4.247,4.2871,17342,0
2011-01-24,4.219,4.4764,4.219,4.4764,1995,0
2011-01-25,4.4842,4.4842,4.4842,4.4842,245,0
2011-01-26,4.4199,4.4199,4.3796,4.3796,997,0
2011-01-27,4.2912,4.2992,4.2912,4.2992,492,0
2011-01-31,4.2272,4.4103,4.2272,4.4103,492,0
2011-02-01,4.4078,4.4119,4.2427,4.2427,3297,0
2011-02-02,4.2269,4.247,4.219,4.247,1743,0
2011-02-03,4.7171,4.7171,4.3796,4.4159,26286,0
2011-02-04,4.4321,4.5925,4.4279,4.5162,2529,0
2011-02-07,4.4598,4.4598,4.4598,4.4598,245,0
2011-02-08,4.4237,4.6012,4.4237,4.5522,5134,0
2011-02-09,4.6012,4.6012,4.4642,4.4642,2393,0
2011-02-10,4.4598,4.4598,4.3393,4.3796,8040,0
2011-02-11,4.3393,4.444,4.3393,4.4199,8387,0
2011-02-14,4.3635,4.4357,4.3635,4.4357,760,0
2011-02-15,4.4357,4.4357,4.4357,4.4357,1172,0
2011-02-16,4.4357,4.4357,4.3635,4.3635,2915,0
2011-02-17,4.4199,4.4199,4.3635,4.3635,3733,0
2011-02-18,4.3635,4.3635,4.3635,4.3635,746,0
2011-02-22,4.4321,4.4321,4.3635,4.3796,4854,0
2011-02-23,4.3635,4.4037,4.3635,4.3796,6288,0
2011-02-24,4.4159,4.4764,4.4159,4.4764,5575,0
2011-02-25,4.4199,4.4677,4.4199,4.4677,997,0
2011-02-28,4.4683,4.5215,4.4195,4.4195,9753,0
2011-03-01,4.6046,4.6046,4.4199,4.4801,9958,0
2011-03-02,4.6206,4.6206,4.5406,4.6126,1330,0
2011-03-03,4.5605,4.5605,4.5605,4.5605,3482,0
2011-03-04,4.6088,4.6088,4.5804,4.5804,1670,0
2011-03-07,4.6126,4.6126,4.5119,4.5206,7225,0
2011-03-08,4.5242,4.5328,4.496,4.5119,5770,0
2011-03-09,4.5328,4.6163,4.4801,4.5206,19906,0
2011-03-10,4.5162,4.5206,4.5162,4.5206,2897,0
2011-03-11,4.5002,4.5284,4.5002,4.5284,1869,0
2011-03-14,4.4279,4.4279,4.4279,4.4279,492,0
2011-03-15,4.4237,4.5206,4.4237,4.5206,2865,0
2011-03-16,4.6163,4.6163,4.6126,4.6163,2733,0
2011-03-17,4.5047,4.5047,4.4398,4.4398,3237,0
2011-03-18,4.4801,4.5162,4.4642,4.4642,2908,0
2011-03-21,4.6803,4.7171,4.4479,4.5119,9917,0
2011-03-22,4.5002,4.5002,4.5002,4.5002,3359,0
2011-03-23,4.4801,4.641,4.4801,4.641,7345,0
2011-03-25,4.4764,4.7013,4.4764,4.6648,5355,0
2011-03-28,4.7013,4.7013,4.4479,4.5479,22568,0
2011-03-29,4.4918,4.633,4.4723,4.6126,6447,0
2011-03-30,4.5565,4.5565,4.5522,4.5522,5863,0
2011-03-31,4.56,4.7018,4.5357,4.56,10901,0
2011-04-01,4.6971,4.6971,4.5968,4.6648,4229,0
2011-04-04,4.5721,4.7246,4.5721,4.7246,8397,0
2011-04-05,4.5823,4.7241,4.5823,4.7241,2463,0
2011-04-06,4.7575,4.7575,4.6803,4.7532,4727,0
2011-04-07,4.5888,4.6488,4.5888,4.6488,871,0
2011-04-08,4.5888,4.7775,4.5888,4.6929,1248,0
2011-04-11,4.7095,4.7207,4.6245,4.6368,1694,0
2011-04-13,4.6206,4.7731,4.5925,4.6206,5349,0
2011-04-14,4.7138,4.7246,4.6206,4.6449,5472,0
2011-04-15,4.7291,4.7291,4.4801,4.5804,10181,0
2011-04-18,4.6847,4.6929,4.4237,4.6088,4583,0
2011-04-19,4.6012,4.6012,4.5565,4.5605,1743,0
2011-04-20,4.5721,4.6891,4.4398,4.4723,4639,0
2011-04-21,4.5721,4.633,4.5721,4.6163,1248,0
2011-04-25,4.6929,4.7138,4.5765,4.7138,14481,0
2011-04-26,4.6758,4.6919,4.562,4.5661,2029,0
2011-04-27,4.5683,4.5683,4.4677,4.4801,4478,0
2011-04-28,4.4842,4.6449,4.4357,4.4842,3765,0
2011-05-02,3.9698,4.4398,3.9698,4.4398,4571,0
2011-05-03,4.4598,4.5215,4.4598,4.4598,24161,0
2011-05-04,4.4563,4.5215,4.4563,4.5215,6596,0
2011-05-05,4.4846,4.4846,4.4195,4.4398,12313,0
2011-05-06,4.4398,4.4598,4.4398,4.4598,1456,0
2011-05-09,4.4598,4.562,4.4598,4.562,3982,0
2011-05-10,4.5215,4.6102,4.5215,4.6102,5601,0
2011-05-11,4.6102,4.6187,4.5416,4.6187,4504,0
2011-05-12,4.6187,4.6187,4.6187,4.6187,1778,0
2011-05-13,4.6877,4.7003,4.5416,4.6143,17458,0
2011-05-16,4.5381,4.7611,4.5381,4.7611,2784,0
2011-05-17,4.765,4.765,4.5661,4.5903,6793,0
2011-05-18,4.6355,4.7775,4.5575,4.6474,7010,0
2011-05-19,4.5944,4.6474,4.5944,4.5988,2958,0
2011-05-20,4.5455,4.574,4.5416,4.5416,1483,0
2011-05-23,4.5381,4.5416,4.5381,4.5381,1599,0
2011-05-24,4.562,4.6102,4.562,4.5944,1479,0
2011-05-25,4.5944,4.5944,4.5416,4.5416,4945,0
2011-05-26,4.5903,4.5903,4.5903,4.5903,1231,0
2011-05-27,4.5903,4.5903,4.5381,4.562,1105,0
2011-05-31,4.5837,4.5837,4.5391,4.5391,4619,0
2011-06-01,4.5416,4.5903,4.5381,4.5381,2897,0
2011-06-02,4.5536,4.5536,4.5536,4.5536,484,0
2011-06-03,4.5944,4.5944,4.5129,4.5129,5134,0
2011-06-06,4.5172,4.5172,4.4928,4.4928,4805,0
2011-06-07,4.5007,4.5251,4.395,4.4846,4488,0
2011-06-08,4.4966,4.5129,4.4316,4.5129,3472,0
2011-06-10,4.4727,4.4928,4.4727,4.4928,1479,0
2011-06-13,4.4727,4.4806,4.2571,4.3301,20812,0
2011-06-14,4.4642,4.5575,4.4279,4.5575,5456,0
2011-06-16,4.419,4.4231,4.3907,4.4111,9836,0
2011-06-17,4.3789,4.3828,4.3789,4.3789,2141,0
2011-06-20,4.2732,4.2976,4.2123,4.2976,2215,0
2011-06-21,4.3301,4.4727,4.3301,4.4727,10419,0
2011-06-22,4.3423,4.3505,4.2976,4.3423,18373,0
2011-06-24,4.2571,4.5085,4.1675,4.3789,3957,0
2011-06-27,4.2814,4.4115,4.2571,4.3219,3689,0
2011-06-28,4.4598,4.4598,4.3746,4.3746,1295,0
2011-06-29,4.4479,4.4846,4.3339,4.4279,8056,0
2011-06-30,4.4687,4.7766,4.373,4.7556,22028,0
2011-07-01,4.7003,4.7042,4.066,4.4642,62938,0
2011-07-05,4.4598,4.4598,4.4598,4.4598,243,0
2011-07-07,4.4604,4.4687,4.3411,4.4521,10665,0
2011-07-08,4.37,4.4068,4.3494,4.4068,2521,0
2011-07-11,4.395,4.4074,4.3746,4.4074,3446,0
2011-07-12,4.3573,4.378,4.3494,4.378,2160,0
2011-07-14,4.3871,4.4683,4.3709,4.4683,6089,0
2011-07-15,4.3992,4.5455,4.3992,4.5007,4428,0
2011-07-18,4.4237,4.4237,4.4237,4.4237,243,0
2011-07-19,4.4316,4.7771,4.378,4.4932,7330,0
2011-07-20,4.5215,4.5698,4.4237,4.4237,16868,0
2011-07-21,4.4683,4.765,4.4398,4.6554,16523,0
2011-07-22,4.6539,4.7402,4.5755,4.6702,54598,0
2011-07-26,4.5964,4.7771,4.5837,4.7771,6643,0
2011-07-27,4.6102,4.7528,4.6102,4.7241,3001,0
2011-07-28,4.7157,4.7771,4.7119,4.7771,5405,0
2011-07-29,4.6934,4.8723,4.6725,4.8723,9031,0
2011-08-01,4.7494,4.8338,4.7328,4.7975,6685,0
2011-08-02,4.6539,4.7979,4.6539,4.658,738,0
2011-08-03,4.8221,4.8221,4.6799,4.6799,1493,0
2011-08-04,4.7897,4.7897,4.5964,4.6376,4428,0
2011-08-05,4.5964,4.8595,4.4732,4.8595,7573,0
2011-08-08,4.8387,4.8843,4.3907,4.3907,14628,0
2011-08-09,4.5469,4.5469,4.4111,4.5095,3003,0
2011-08-10,4.3946,4.4231,4.3946,4.4231,779,0
2011-08-11,4.4068,4.6376,4.4068,4.6163,2744,0
2011-08-15,4.6376,4.6376,4.5265,4.5265,2912,0
2011-08-16,4.5139,4.5347,4.5139,4.5182,3157,0
2011-08-18,4.4932,4.7032,4.4932,4.6702,2213,0
2011-08-19,4.7193,4.7232,4.5673,4.6663,2248,0
2011-08-22,4.6497,4.6702,4.6497,4.6618,3435,0
2011-08-23,4.5391,4.896,4.5391,4.896,76175,0
2011-08-24,4.8263,4.8263,4.699,4.7318,1360,0
2011-08-25,4.7232,4.7318,4.6293,4.6293,2429,0
2011-08-26,4.6497,4.6663,4.625,4.6663,4629,0
2011-08-29,4.7232,4.7232,4.5922,4.6293,3658,0
2011-08-30,4.7157,4.7157,4.7157,4.7157,480,0
2011-08-31,4.7104,4.9309,4.7104,4.8965,8747,0
2011-09-01,4.83,4.8719,4.83,4.8719,1276,0
2011-09-02,5.0009,5.0009,4.8965,4.8965,2689,0
2011-09-06,4.843,4.9787,4.6618,4.9212,6929,0
2011-09-07,4.9787,4.9787,4.699,4.765,2552,0
2011-09-12,4.7606,4.7606,4.6293,4.6454,2699,0
2011-09-13,4.6293,4.6497,4.5551,4.6454,2908,0
2011-09-14,4.7077,4.7119,4.6046,4.6046,3001,0
2011-09-15,4.6121,4.6454,4.4687,4.5347,12298,0
2011-09-16,4.5391,4.6454,4.5391,4.6454,8070,0
2011-09-19,4.5308,4.6293,4.5308,4.6007,2437,0
2011-09-20,4.5095,4.543,4.5095,4.5391,5839,0
2011-09-21,4.5391,4.5837,4.5391,4.5469,2716,0
2011-09-22,4.4479,4.481,4.2628,4.4357,14370,0
2011-09-23,4.3327,4.3327,4.2547,4.2547,4146,0
2011-09-26,4.2589,4.3946,4.2589,4.378,5103,0
2011-09-27,4.4398,4.444,4.2464,4.271,4353,0
2011-09-28,4.2464,4.378,4.2464,4.378,2192,0
2011-09-29,4.3739,4.6088,4.3739,4.5265,9616,0
2011-09-30,4.5669,4.7179,4.5669,4.5669,8543,0
2011-10-03,4.5799,4.7077,4.5799,4.7077,480,0
2011-10-04,4.6163,4.6163,4.5755,4.5837,1776,0
2011-10-05,4.6559,4.7304,4.6102,4.7018,6988,0
2011-10-06,4.9349,4.9513,4.7304,4.8343,17897,0
2011-10-07,4.6163,4.8188,4.6163,4.7157,11310,0
2011-10-10,4.7193,4.7402,4.3411,4.6121,17691,0
2011-10-11,4.6088,4.6088,4.5095,4.5095,1458,0
2011-10-12,4.5391,4.5391,4.3616,4.4152,9571,0
2011-10-13,4.3739,4.4357,4.2301,4.4027,6065,0
2011-10-14,4.4231,4.4732,4.2957,4.4646,8731,0
2011-10-17,4.5139,4.6088,4.5139,4.6088,4643,0
2011-10-18,4.6293,4.6293,4.4932,4.6046,2714,0
2011-10-19,4.5469,4.5712,4.5391,4.5712,1458,0
2011-10-20,4.6702,4.7446,4.6702,4.7446,971,0
2011-10-21,4.7556,4.9389,4.7556,4.9008,7794,0
2011-10-24,4.917,4.9379,4.8144,4.9379,10359,0
2011-10-25,4.9598,4.9717,4.8686,4.8686,3172,0
2011-10-26,4.8144,4.9379,4.8021,4.917,5917,0
2011-10-27,4.8144,4.9991,4.8144,4.9991,9624,0
2011-10-28,4.9431,5.1839,4.8387,5.1425,12614,0
2011-10-31,5.1009,5.1009,4.9454,4.9493,3648,0
2011-11-01,5.0971,5.0971,4.9389,5.0139,7666,0
2011-11-02,4.9541,4.9663,4.9418,4.9663,2429,0
2011-11-04,4.9631,4.9631,4.9389,4.9389,3421,0
2011-11-07,4.8183,4.8557,4.7431,4.8557,2192,0
2011-11-08,4.6595,4.9053,4.635,4.9053,9917,0
2011-11-10,4.8965,5.0805,4.7766,5.0805,6776,0
2011-11-11,5.0262,5.0471,4.7893,5.0344,9592,0
2011-11-14,5.0631,5.1176,4.8723,5.1176,3324,0
2011-11-15,5.1014,5.1176,5.1014,5.1176,2885,0
2011-11-16,5.0344,5.1259,4.9349,5.1132,1925,0
2011-11-17,5.0591,5.0971,5.0591,5.0763,6778,0
2011-11-21,4.9802,5.0053,4.9802,5.0053,1370,0
2011-11-22,5.0763,5.1384,5.0506,5.0971,9561,0
2011-11-23,5.1217,5.1384,5.1045,5.1176,5777,0
2011-11-28,5.1176,5.1598,5.0719,5.0719,5559,0
2011-11-29,5.0053,5.2429,5.0053,5.2429,12010,0
2011-11-30,5.2404,5.2737,5.0962,5.1251,14336,0
2011-12-01,5.2675,5.2923,5.2299,5.2299,27554,0
2011-12-02,5.2841,5.305,5.2385,5.305,13798,0
2011-12-05,5.3008,5.3421,5.1968,5.3336,13305,0
2011-12-06,5.3403,5.3403,5.1212,5.3197,5929,0
2011-12-07,5.2841,5.3008,5.1217,5.3008,3846,0
2011-12-08,5.2841,5.2841,5.1132,5.1132,6106,0
2011-12-09,5.1469,5.2468,5.0182,5.2468,3763,0
2011-12-12,5.2799,5.2799,5.1968,5.2053,6004,0
2011-12-13,5.2756,5.2799,5.1259,5.1259,2594,0
2011-12-14,5.2546,5.3461,4.9717,4.9888,7135,0
2011-12-15,5.0218,5.2718,5.0218,5.2133,8088,0
2011-12-16,5.2756,5.2756,5.0182,5.0182,1684,0
2011-12-19,5.0387,5.3093,5.0344,5.2633,6972,0
2011-12-20,5.1469,5.2841,5.0971,5.1883,5231,0
2011-12-21,5.1598,5.2884,5.1045,5.1634,5904,0
2011-12-22,5.1425,5.2841,5.1425,5.201,6010,0
2011-12-23,5.2133,5.259,5.1883,5.1968,5132,0
2011-12-27,5.1217,5.2884,5.1217,5.2468,5799,0
2011-12-28,5.2799,5.2799,5.1554,5.1554,833,0
2011-12-29,5.1259,5.3093,5.1259,5.2342,22542,0
2011-12-30,5.2429,5.2429,5.1045,5.1045,6298,0
2012-01-03,5.0719,5.2633,5.0719,5.2633,3368,0
2012-01-04,5.2258,5.2799,5.2258,5.2799,7814,0
2012-01-05,5.2965,5.3506,5.2053,5.305,10714,0
2012-01-06,5.3252,5.5339,5.3093,5.4712,41028,0
2012-01-09,5.4879,5.4879,5.3803,5.4215,14542,0
2012-01-10,5.4128,5.4669,5.3876,5.3876,4567,0
2012-01-11,5.4831,5.4831,5.3861,5.3861,2765,0
2012-01-12,5.4162,5.4831,5.4162,5.4498,8122,0
2012-01-13,5.4423,5.4508,5.4423,5.4508,1958,0
2012-01-17,5.4542,5.4916,5.3788,5.4916,10712,0
2012-01-18,5.5129,5.5129,5.5046,5.5046,2646,0
2012-01-19,5.5129,5.5129,5.4879,5.5129,24667,0
2012-01-20,5.5962,5.6127,5.5255,5.5255,11261,0
2012-01-23,5.5465,5.6171,5.5088,5.5088,8262,0
2012-01-24,5.6171,5.6171,5.4836,5.4921,6962,0
2012-01-25,5.4546,5.4546,5.3876,5.3876,3366,0
2012-01-26,5.4465,5.4508,5.2096,5.2096,15563,0
2012-01-27,5.2438,5.5298,5.2438,5.4831,2427,0
2012-01-30,5.2429,5.4794,4.9095,5.1968,17136,0
2012-01-31,5.1639,5.202,4.9935,5.1554,11369,0
2012-02-01,5.1797,5.201,4.9968,5.201,9421,0
2012-02-02,5.3963,5.4085,5.355,5.4085,6611,0
2012-02-03,5.4162,5.5129,5.3236,5.4707,19600,0
2012-02-06,5.4542,5.4746,5.3617,5.3617,29684,0
2012-02-07,4.9916,5.3656,4.794,5.3113,8675,0
2012-02-08,5.3531,5.3656,5.084,5.3656,3387,0
2012-02-09,5.3656,5.3656,5.3277,5.3277,839,0
2012-02-10,5.24,5.407,5.1684,5.3277,8541,0
2012-02-13,5.3745,5.4622,5.1929,5.383,9363,0
2012-02-14,5.3574,5.383,5.1759,5.383,2051,0
2012-02-15,5.383,5.383,5.1759,5.1843,8175,0
2012-02-16,5.248,5.3617,5.1973,5.1973,19782,0
2012-02-17,5.24,5.2983,5.1684,5.2689,9776,0
2012-02-21,5.248,5.5507,5.248,5.37,22352,0
2012-02-22,5.5507,5.5799,5.3361,5.5586,14099,0
2012-02-23,5.5425,5.5799,5.2143,5.3026,43094,0
2012-02-24,5.4289,5.4289,5.3236,5.3236,1423,0
2012-02-27,5.3277,5.3277,5.2058,5.2058,9896,0
2012-02-28,5.4119,5.4119,5.1759,5.1843,5216,0
2012-02-29,5.1759,5.3248,5.1724,5.2869,5921,0
2012-03-01,5.2812,5.2856,5.1724,5.1724,9348,0
2012-03-02,5.248,5.248,5.2143,5.2143,2940,0
2012-03-05,5.2143,5.2182,4.9413,4.9413,33198,0
2012-03-06,4.9622,4.9622,4.9242,4.9242,470,0
2012-03-07,4.9413,4.9413,4.794,4.831,4045,0
2012-03-08,4.8353,4.8396,4.794,4.8021,5597,0
2012-03-09,4.7645,4.8149,4.6763,4.8149,20459,0
2012-03-12,4.8063,4.8445,4.7143,4.7143,15305,0
2012-03-13,4.7217,4.794,4.6046,4.6046,19818,0
2012-03-14,4.6046,4.6887,4.6046,4.6887,14982,0
2012-03-15,4.672,4.7771,4.6298,4.756,20760,0
2012-03-16,4.7854,4.7854,4.6088,4.7346,3127,0
2012-03-19,4.7518,4.7518,4.672,4.7217,1952,0
2012-03-20,4.6971,4.7431,4.6763,4.7057,2019,0
2012-03-21,4.7099,4.8192,4.7099,4.7645,6494,0
2012-03-22,4.7771,4.7771,4.7143,4.7143,3569,0
2012-03-23,4.7304,5.0971,4.7304,4.878,6872,0
2012-03-26,5.0501,5.0884,4.878,4.8985,7894,0
2012-03-27,4.9413,4.9413,4.8353,4.9328,8074,0
2012-03-28,4.9622,4.9622,4.8353,4.8445,5705,0
2012-03-29,4.8571,4.8571,4.8396,4.8396,2356,0
2012-03-30,4.8904,4.9413,4.8353,4.9413,28495,0
2012-04-02,4.8353,4.9374,4.8353,4.9374,12726,0
2012-04-03,4.9787,4.9787,4.8445,4.8819,10600,0
2012-04-04,4.9212,4.9849,4.8358,4.8994,46714,0
2012-04-05,4.8358,4.9304,4.8154,4.879,57139,0
2012-04-09,4.8528,4.9028,4.7518,4.8571,20290,0
2012-04-10,4.7518,4.8021,4.7518,4.794,22490,0
2012-04-11,4.8106,4.8106,4.6763,4.6763,18552,0
2012-04-12,4.6803,4.7518,4.6507,4.7346,27830,0
2012-04-13,4.7602,4.8353,4.7602,4.8192,12842,0
2012-04-16,4.8528,4.9873,4.7099,4.9413,3859,0
2012-04-17,4.9636,4.9636,4.7721,4.8747,5687,0
2012-04-19,4.794,4.8063,4.794,4.794,3383,0
2012-04-20,4.6929,4.878,4.6929,4.8231,7270,0
2012-04-23,4.8106,4.8106,4.8106,4.8106,237,0
2012-04-25,4.8659,4.878,4.8659,4.878,4282,0
2012-04-26,4.8699,4.8737,4.8528,4.8737,4754,0
2012-04-27,4.8358,4.8358,4.8358,4.8358,714,0
2012-04-30,5.248,5.248,4.8485,5.2143,1190,0
2012-05-01,5.0019,5.079,4.9085,4.9764,10813,0
2012-05-02,5.0247,5.0247,4.9622,4.9622,1854,0
2012-05-03,4.9428,5.0441,4.9428,4.9464,10037,0
2012-05-04,4.9722,4.9722,4.845,4.9428,14031,0
2012-05-07,4.9085,5.0441,4.9085,5.0063,9152,0
2012-05-08,4.9849,4.9849,4.8401,4.9428,17718,0
2012-05-09,4.8913,5.0277,4.8913,4.9898,2220,0
2012-05-10,4.9978,4.9978,4.9428,4.9428,8328,0
2012-05-11,4.9428,4.9898,4.9428,4.9898,3569,0
2012-05-14,4.9898,5.0063,4.9898,4.9978,2015,0
2012-05-15,5.079,5.079,5.0614,5.0614,2703,0
2012-05-16,5.0748,5.0748,4.9978,4.9978,4939,0
2012-05-17,4.9978,4.9978,4.9978,4.9978,36283,0
2012-05-21,4.9978,5.0614,4.9978,5.0529,3994,0
2012-05-22,5.0441,5.0441,4.9978,5.0196,2885,0
2012-05-23,4.8358,4.9849,4.8358,4.9764,3370,0
2012-05-24,4.9978,4.9978,4.9978,4.9978,1176,0
2012-05-25,5.0196,5.0831,5.0196,5.0196,1999,0
2012-05-29,5.0149,5.1041,4.9978,4.9978,11016,0
2012-05-30,5.0019,5.0918,4.9978,5.0491,1782,0
2012-05-31,4.9722,4.9935,4.9722,4.9935,1642,0
2012-06-01,4.8913,4.917,4.8913,4.917,2589,0
2012-06-04,4.8951,4.8951,4.6613,4.747,19024,0
2012-06-05,4.7385,4.7684,4.6613,4.6658,18092,0
2012-06-07,4.679,4.6915,4.679,4.6828,4025,0
2012-06-08,4.6192,4.8106,4.5507,4.8106,8136,0
2012-06-11,4.8021,4.8021,4.5507,4.764,11402,0
2012-06-13,4.8913,4.8913,4.6102,4.7251,2093,0
2012-06-14,4.8913,5.1041,4.6148,4.8829,4823,0
2012-06-15,4.7299,4.7849,4.6828,4.7807,2354,0
2012-06-18,4.7598,4.7598,4.7598,4.7598,235,0
2012-06-19,5.0277,5.0962,4.8664,4.9464,7930,0
2012-06-21,4.9898,4.9898,4.8829,4.9043,2332,0
2012-06-22,4.7426,5.1041,4.7426,5.0614,14104,0
2012-06-25,5.0107,5.079,5.0107,5.079,3058,0
2012-06-26,5.0232,5.0232,4.7684,4.9464,3965,0
2012-06-27,5.0962,5.2105,5.0491,5.1892,8978,0
2012-06-28,5.1724,5.2105,5.1602,5.2105,14565,0
2012-06-29,5.2105,5.2105,4.9344,4.9764,7288,0
2012-07-02,4.8106,5.2062,4.8106,5.2062,1163,0
2012-07-06,5.1384,5.1384,5.1041,5.1041,4697,0
2012-07-09,5.1251,5.1251,4.8704,5.1251,3996,0
2012-07-10,5.1166,5.317,5.1166,5.317,5646,0
2012-07-11,5.317,5.3813,5.2105,5.3379,8363,0
2012-07-13,4.9978,5.2737,4.9978,5.2234,29583,0
2012-07-16,5.2062,5.2062,5.1892,5.1892,2354,0
2012-07-17,5.1724,5.1724,5.1724,5.1724,704,0
2012-07-19,5.2448,5.2448,5.134,5.134,943,0
2012-07-20,4.7426,5.2869,4.7426,5.2062,4587,0
2012-07-23,5.1041,5.1251,5.1041,5.1251,945,0
2012-07-24,5.1602,5.2105,5.1166,5.2105,4546,0
2012-07-26,5.202,5.2148,5.1251,5.2105,7390,0
2012-07-27,5.2105,5.2869,4.8087,5.2657,21096,0
2012-07-31,5.2276,5.2319,5.2105,5.2276,4934,0
2012-08-01,5.2105,5.2105,5.1041,5.1041,6146,0
2012-08-02,5.1078,5.1469,4.9127,5.0962,4934,0
2012-08-03,5.1639,5.1639,4.9598,4.9849,943,0
2012-08-06,4.9764,5.1554,4.9435,4.9435,3550,0
2012-08-08,5.07,5.2657,4.9978,4.9978,8521,0
2012-08-10,5.0277,5.2528,4.9428,5.0223,22897,0
2012-08-13,4.9717,5.0083,4.9717,5.0083,1043,0
2012-08-14,5.1465,5.1843,5.013,5.0511,4072,0
2012-08-15,5.0173,5.1843,5.0173,5.0302,2439,0
2012-08-16,5.0904,5.0904,5.077,5.077,933,0
2012-08-17,4.9354,5.0553,4.9354,5.0422,4068,0
2012-08-20,5.1027,5.1027,5.1027,5.1027,352,0
2012-08-22,5.1634,5.1634,5.1634,5.1634,697,0
2012-08-23,5.1375,5.1465,5.0058,5.0058,2184,0
2012-08-24,5.0904,5.0904,5.0904,5.0904,355,0
2012-08-27,5.1465,5.3054,5.0953,5.0953,2290,0
2012-08-28,5.1679,5.2556,5.1231,5.1231,2248,0
2012-08-29,5.1634,5.1634,5.1634,5.1634,1396,0
2012-08-30,5.172,5.172,5.1331,5.1331,816,0
2012-08-31,5.1754,5.1754,5.0083,5.0083,8412,0
2012-09-04,5.0339,5.0339,5.0252,5.0252,823,0
2012-09-05,5.1506,5.1506,5.0038,5.0083,9958,0
2012-09-06,4.9911,4.9911,4.9693,4.9693,2325,0
2012-09-07,4.9911,5.0553,4.9693,4.9693,7435,0
2012-09-10,5.0553,5.1629,4.9048,5.1549,16531,0
2012-09-11,5.1241,5.1241,5.1241,5.1241,233,0
2012-09-12,5.1887,5.2153,5.1634,5.1679,4691,0
2012-09-13,5.1929,5.2153,5.1093,5.2101,5529,0
2012-09-14,5.2153,5.2153,5.0601,5.2105,3254,0
2012-09-17,5.0953,5.1112,5.0953,5.1112,2559,0
2012-09-18,5.1241,5.1241,5.1241,5.1241,233,0
2012-09-19,5.1112,5.2105,5.1027,5.1924,2232,0
2012-09-20,5.1754,5.1754,5.1065,5.1065,987,0
2012-09-21,5.1634,5.172,5.1416,5.172,4108,0
2012-09-24,5.1027,5.1027,5.0038,5.0173,13354,0
2012-09-25,5.0213,5.1241,4.8272,5.0213,7507,0
2012-09-26,5.0038,5.064,4.8489,5.064,8911,0
2012-09-28,5.0859,5.1634,5.0744,5.1634,15455,0
2012-10-01,4.9996,5.191,4.9996,5.1634,3835,0
2012-10-02,5.202,5.202,5.1843,5.202,1163,0
2012-10-03,5.2153,5.2153,5.1634,5.2153,3484,0
2012-10-04,5.0382,5.2323,4.9954,5.1634,27552,0
2012-10-05,5.202,5.2709,5.202,5.2062,6464,0
2012-10-08,5.2618,5.2618,5.0859,5.1241,2095,0
2012-10-10,5.1843,5.1843,5.1843,5.1843,233,0
2012-10-12,5.2153,5.2153,5.1679,5.1679,2095,0
2012-10-15,5.1843,5.1843,5.1843,5.1843,543,0
2012-10-16,5.0819,5.203,5.0819,5.1634,3484,0
2012-10-18,5.1289,5.1289,5.1198,5.1198,1392,0
2012-10-19,5.1198,5.1198,5.0685,5.1112,933,0
2012-10-22,5.0729,5.079,5.0729,5.079,1858,0
2012-10-23,5.0819,5.0819,5.0819,5.0819,233,0
2012-10-24,5.0252,5.1065,5.0252,5.1065,3484,0
2012-10-25,5.0859,5.2489,5.0456,5.0859,16900,0
2012-10-26,5.0213,5.1112,5.0213,5.0904,2847,0
2012-10-31,5.0471,5.1107,4.9954,4.9996,3714,0
2012-11-01,5.0729,5.1112,5.0729,5.1112,4412,0
2012-11-05,5.077,5.077,4.9523,4.9523,462,0
2012-11-06,4.9996,5.1065,4.9782,4.9782,2207,0
2012-11-07,4.9825,4.9911,4.9693,4.9693,3391,0
2012-11-08,4.9911,4.9911,4.8401,4.9394,12932,0
2012-11-09,4.8499,4.9588,4.5371,4.8848,10041,0
2012-11-12,4.9023,4.9023,4.8548,4.8548,1607,0
2012-11-13,4.8809,4.8809,4.6735,4.7022,2218,0
2012-11-14,4.7022,4.7067,4.6502,4.6803,5056,0
2012-11-15,4.5934,4.7893,4.5148,4.7675,9417,0
2012-11-16,4.5712,4.5712,4.5712,4.5712,231,0
2012-11-19,4.6148,4.8775,4.6148,4.6715,7350,0
2012-11-20,4.698,4.698,4.6148,4.6891,13972,0
2012-11-21,4.6148,4.6148,4.6148,4.6148,231,0
2012-11-23,4.6891,4.6891,4.6368,4.6368,1019,0
2012-11-26,4.6763,5.0024,4.6763,5.0024,4966,0
2012-11-27,4.9459,5.1554,4.8253,5.1421,1925,0
2012-11-29,5.1331,5.1554,4.9023,4.9631,15907,0
2012-11-30,4.8523,5.1554,4.8523,5.033,3218,0
2012-12-03,4.9764,5.1684,4.9764,5.1684,2352,0
2012-12-04,5.1198,5.1198,5.1027,5.1198,5789,0
2012-12-05,5.0767,5.0899,5.0287,5.0372,3446,0
2012-12-06,4.9854,5.0287,4.9854,5.0117,3587,0
2012-12-07,5.0501,5.068,5.0501,5.0631,1242,0
2012-12-10,5.033,5.0501,4.8111,4.8111,8962,0
2012-12-11,4.8415,5.1027,4.746,4.9722,49764,0
2012-12-12,4.9982,5.1289,4.9631,5.1289,11024,0
2012-12-13,5.1289,5.1764,5.1289,5.1375,5375,0
2012-12-14,5.1375,5.1375,4.9109,4.9854,14899,0
2012-12-17,5.1554,5.1554,4.8848,4.9854,20557,0
2012-12-18,5.0242,5.1156,5.0242,5.0287,14645,0
2012-12-19,5.1659,5.3666,5.1226,5.3166,9759,0
2012-12-20,5.389,5.389,5.3297,5.3297,1090,0
2012-12-21,5.1659,5.2342,5.1478,5.1834,3573,0
2012-12-24,5.3621,5.4123,5.1978,5.2751,14888,0
2012-12-26,5.3252,5.3987,5.1659,5.1706,12416,0
2012-12-27,5.2025,5.3476,5.1612,5.1612,3135,0
2012-12-28,5.1834,5.2162,5.0237,5.033,8377,0
2012-12-31,4.9878,5.3122,4.9878,5.2299,8991,0
2013-01-02,5.3212,5.3212,5.0511,5.1834,6664,0
2013-01-03,5.3188,5.3236,5.1612,5.2751,3723,0
2013-01-04,5.239,5.3621,5.143,5.1792,17372,0
2013-01-07,5.2205,5.3579,5.1384,5.1478,8012,0
2013-01-08,5.1478,5.1478,5.1478,5.1478,659,0
2013-01-11,5.1706,5.2067,5.1384,5.1978,5231,0
2013-01-14,5.239,5.2438,5.1834,5.2438,3714,0
2013-01-15,5.1834,5.3122,5.0975,5.1488,9631,0
2013-01-16,5.1478,5.2751,5.1478,5.2342,2847,0
2013-01-17,5.2342,5.2342,5.1384,5.2025,1312,0
2013-01-22,5.1478,5.2253,4.9878,5.1792,13235,0
2013-01-23,4.9968,5.1151,4.9968,5.1151,1237,0
2013-01-24,5.1478,5.248,5.0144,5.2438,19569,0
2013-01-25,5.2571,5.2751,5.0748,5.1883,7555,0
2013-01-28,5.1612,5.1792,5.1198,5.1792,1039,0
2013-01-29,5.1834,5.1929,5.0471,5.1929,14410,0
2013-01-30,5.1929,5.1983,5.0975,5.1526,10380,0
2013-01-31,5.1834,5.239,5.146,5.1883,1581,0
2013-02-01,5.239,5.2518,5.1221,5.1569,1861,0
2013-02-04,5.0558,5.239,5.0511,5.1883,4106,0
2013-02-05,5.1612,5.2299,5.1612,5.2299,1848,0
2013-02-06,5.239,5.239,5.239,5.239,1312,0
2013-02-07,5.1612,5.1612,5.1569,5.1569,2628,0
2013-02-08,5.1834,5.2299,5.1834,5.2299,2266,0
2013-02-11,5.2937,5.2937,5.1246,5.1834,1792,0
2013-02-12,5.2299,5.2751,5.2299,5.2523,8012,0
2013-02-13,5.248,5.2523,5.1834,5.2523,14232,0
2013-02-14,5.1744,5.3137,5.1744,5.2751,3283,0
2013-02-19,5.3122,5.3574,5.2742,5.3212,8009,0
2013-02-20,5.3212,5.3531,5.2841,5.2846,7338,0
2013-02-21,5.3122,5.3122,5.2523,5.2662,1301,0
2013-02-22,5.3531,5.3531,5.3531,5.3531,221,0
2013-02-25,5.3666,5.3666,5.2523,5.2523,6130,0
2013-02-26,5.3589,5.3589,5.2067,5.2067,12793,0
2013-02-27,5.2571,5.3846,5.2523,5.2523,10488,0
2013-02-28,5.2937,5.3212,5.2937,5.3212,31573,0
2013-03-01,5.1883,5.2841,5.1729,5.1729,3723,0
2013-03-04,5.1953,5.1978,5.0845,5.1792,2192,0
2013-03-05,5.1246,5.2571,5.1246,5.248,6481,0
2013-03-06,5.3434,5.403,5.3346,5.3715,13776,0
2013-03-07,5.2709,5.4357,5.2523,5.2523,2299,0
2013-03-08,5.2937,5.476,5.2523,5.4717,8128,0
2013-03-11,5.3666,5.476,5.3666,5.4215,1639,0
2013-03-12,5.458,5.476,5.3212,5.4669,4860,0
2013-03-13,5.4167,5.4717,5.4123,5.4717,9850,0
2013-03-14,5.405,5.405,5.3389,5.3963,5691,0
2013-03-15,5.3987,5.4075,5.2067,5.2067,11144,0
2013-03-19,5.3881,5.3881,5.1246,5.1246,1008,0
2013-03-20,5.4669,5.4669,5.2709,5.2913,4720,0
2013-03-22,5.1289,5.4513,5.1289,5.3031,3109,0
2013-03-25,5.2523,5.4488,5.1943,5.2675,19912,0
2013-03-27,5.1384,5.1384,5.1384,5.1384,324,0
2013-03-28,5.2662,5.476,5.1384,5.476,10458,0
2013-04-01,5.2841,5.2993,5.2841,5.2993,659,0
2013-04-02,5.2889,5.476,5.143,5.476,4484,0
2013-04-03,5.3078,5.3078,5.3078,5.3078,221,0
2013-04-04,5.1478,5.3939,5.1478,5.2841,8038,0
2013-04-05,5.1883,5.3073,5.1834,5.2342,1467,0
2013-04-08,5.1659,5.2523,5.1659,5.2114,5665,0
2013-04-09,5.1883,5.476,5.1478,5.3031,6678,0
2013-04-10,5.1659,5.2841,5.1659,5.2841,438,0
2013-04-11,5.2025,5.2662,5.1706,5.2662,1090,0
2013-04-12,5.2162,5.2523,5.1834,5.2523,997,0
2013-04-15,5.1929,5.3252,5.1929,5.3252,877,0
2013-04-16,5.2067,5.3297,5.1478,5.2983,17976,0
2013-04-17,5.1744,5.2342,5.1478,5.1706,6666,0
2013-04-18,5.2841,5.3389,5.2342,5.3389,4796,0
2013-04-19,5.389,5.389,5.2571,5.3715,1086,0
2013-04-22,5.3621,5.3621,5.3078,5.3078,1974,0
2013-04-23,5.4075,5.4215,5.3939,5.4215,6240,0
2013-04-24,5.4167,5.4167,5.4167,5.4167,438,0
2013-04-25,5.3621,5.4809,5.3621,5.3939,15074,0
2013-04-26,5.3813,5.3987,5.3212,5.3987,2186,0
2013-04-30,5.3813,5.4809,5.3666,5.4809,3111,0
2013-05-01,5.3813,5.389,5.2841,5.3078,1754,0
2013-05-02,5.2751,5.3434,5.2751,5.3434,6063,0
2013-05-03,5.343,5.389,5.3236,5.3346,16338,0
2013-05-06,5.2523,5.4357,5.2523,5.4357,2736,0
2013-05-07,5.3939,5.4669,5.3439,5.3579,4819,0
2013-05-08,5.3434,5.4669,5.3434,5.4669,9639,0
2013-05-09,5.3481,5.3763,5.3434,5.3434,9316,0
2013-05-10,5.3481,5.355,5.3434,5.3434,3191,0
2013-05-13,5.3434,5.3531,5.3434,5.3434,2234,0
2013-05-14,5.3846,5.389,5.2709,5.2709,57320,0
2013-05-15,5.3212,5.3745,5.2613,5.2937,13750,0
2013-05-17,5.355,5.355,5.355,5.355,438,0
2013-05-20,5.3666,5.4538,5.3666,5.4309,11842,0
2013-05-21,5.4443,5.4443,5.3078,5.3122,11351,0
2013-05-23,5.3031,5.3346,5.3031,5.3346,2192,0
2013-05-24,5.2983,5.3122,5.2523,5.2937,5871,0
2013-05-28,5.2937,5.3346,5.2709,5.2709,2391,0
2013-05-29,5.2662,5.2662,5.2299,5.2523,9415,0
2013-05-30,5.3212,5.3212,5.2114,5.2523,38098,0
2013-05-31,5.2205,5.3297,5.2205,5.2937,12325,0
2013-06-03,5.2114,5.2983,5.2114,5.2438,16791,0
2013-06-04,5.2438,5.2438,5.2067,5.2114,730,0
2013-06-05,5.2067,5.2523,5.0975,5.1478,11468,0
2013-06-06,5.2523,5.2523,5.0471,5.1102,11936,0
2013-06-07,5.2205,5.2205,5.0933,5.1151,8450,0
2013-06-10,5.1612,5.1612,5.0511,5.0884,5323,0
2013-06-11,5.1612,5.1612,4.9926,5.0237,35446,0
2013-06-12,5.07,5.07,5.0205,5.0237,6253,0
2013-06-13,5.0237,5.0237,5.0237,5.0237,659,0
2013-06-14,5.0237,5.0237,4.9991,5.0237,5908,0
2013-06-17,5.0237,5.0237,5.02,5.02,877,0
2013-06-18,5.02,5.0237,4.9782,5.0154,1987,0
2013-06-19,4.9968,5.1478,4.9782,5.02,10037,0
2013-06-20,4.9968,5.1289,4.9782,4.9782,37662,0
2013-06-21,5.0009,5.0107,4.9736,5.0107,6942,0
2013-06-24,4.9554,4.9554,4.9095,4.91,3068,0
2013-06-25,4.9284,4.9333,4.8937,4.91,22068,0
2013-06-26,4.9379,5.0237,4.8871,5.0237,35671,0
2013-06-27,5.0511,5.0558,4.8553,4.8824,26981,0
2013-06-28,4.9722,5.0549,4.9314,4.9722,12987,0
2013-07-01,4.9603,5.1612,4.9603,5.079,14816,0
2013-07-02,5.1384,5.1478,4.9968,5.0377,5359,0
2013-07-05,5.0237,5.0835,5.02,5.02,877,0
2013-07-08,5.0377,5.1345,5.0377,5.065,2668,0
2013-07-09,5.0933,5.1478,5.0748,5.1478,1535,0
2013-07-10,5.1384,5.1384,5.0058,5.065,2587,0
2013-07-11,5.0975,5.1978,5.0975,5.1929,15401,0
2013-07-12,5.033,5.2062,4.9926,5.1706,3092,0
2013-07-15,5.1612,5.1612,5.0471,5.065,3068,0
2013-07-16,5.0471,5.1706,4.9459,4.9459,21788,0
2013-07-17,4.983,5.0058,4.9146,4.9379,31719,0
2013-07-18,5.0154,5.0665,4.9146,4.9237,46582,0
2013-07-19,4.9194,5.02,4.6041,4.7456,37922,0
2013-07-22,4.7955,5.0107,4.7047,4.7503,33272,0
2013-07-23,4.8824,4.9508,4.8367,4.9474,60606,0
2013-07-24,4.7179,4.9782,4.7179,4.9554,18197,0
2013-07-25,4.9554,5.1973,4.9554,5.0287,69686,0
2013-07-26,5.0605,5.2109,5.0605,5.2067,18377,0
2013-07-29,5.1744,5.2114,4.9968,5.2067,42476,0
2013-07-30,5.1978,5.2067,5.1198,5.2067,8136,0
2013-07-31,5.2067,5.3252,5.1198,5.3078,13853,0
2013-08-01,5.3252,5.3252,5.2182,5.3122,4556,0
2013-08-02,5.2841,5.3939,5.1612,5.3715,20230,0
2013-08-05,5.389,5.5263,5.2571,5.4357,18730,0
2013-08-06,5.4669,5.6409,5.3715,5.5768,17893,0
2013-08-07,5.5037,5.6497,5.5037,5.6312,3334,0
2013-08-08,5.6497,5.8052,5.5957,5.7644,26844,0
2013-08-09,5.8009,5.855,5.6679,5.7644,6483,0
2013-08-12,5.7186,5.7818,5.714,5.7458,3571,0
2013-08-13,5.7411,5.7458,5.7411,5.7458,3090,0
2013-08-14,5.7458,5.7771,5.6181,5.6181,41928,0
2013-08-15,5.6637,5.6768,5.6181,5.6181,7427,0
2013-08-16,5.6637,5.814,5.6637,5.7548,7463,0
2013-08-19,5.7771,5.8009,5.7186,5.7738,9041,0
2013-08-20,5.732,5.7738,5.732,5.732,1058,0
2013-08-21,5.6679,5.7747,5.6679,5.6817,3025,0
2013-08-22,5.5814,5.7092,5.3031,5.6725,8029,0
2013-08-23,5.7046,5.7046,5.3434,5.5129,14672,0
2013-08-26,5.4669,5.5497,5.4669,5.4903,16054,0
2013-08-27,5.426,5.4538,5.3715,5.4075,8882,0
2013-08-28,5.3939,5.5533,5.3939,5.4945,3739,0
2013-08-29,5.4809,5.4809,5.2751,5.3531,6860,0
2013-08-30,5.355,5.6679,5.355,5.4697,23945,0
2013-09-03,5.4809,5.6545,5.4809,5.5173,5714,0
2013-09-04,5.5497,5.6312,5.5263,5.6224,5634,0
2013-09-05,5.6085,5.7002,5.5406,5.7002,5569,0
2013-09-06,5.7092,5.7092,5.5677,5.6817,5689,0
2013-09-09,5.6593,5.6593,5.4488,5.5406,5952,0
2013-09-10,5.4903,5.5995,5.4809,5.4809,15740,0
2013-09-11,5.5581,5.6817,5.4988,5.6768,4446,0
2013-09-12,5.5311,5.7092,5.3297,5.4443,24975,0
2013-09-13,5.4443,5.5037,5.4215,5.4399,15017,0
2013-09-16,5.4488,5.6959,5.4488,5.6959,15961,0
2013-09-17,5.7092,5.7771,5.4855,5.7046,6571,0
2013-09-18,5.7596,5.7771,5.5957,5.7738,9142,0
2013-09-19,5.7771,5.8962,5.6204,5.7596,2192,0
2013-09-20,5.5173,5.8916,5.5173,5.8237,20920,0
2013-09-23,5.8052,5.8826,5.5533,5.8052,11603,0
2013-09-24,5.819,5.8869,5.6679,5.7548,5691,0
2013-09-25,5.714,5.723,5.7046,5.723,3283,0
2013-09-26,5.7092,5.7818,5.6865,5.723,2847,0
2013-09-27,5.7738,5.7738,5.6768,5.6959,2409,0
2013-09-30,5.8617,5.9488,5.751,5.751,16275,0
2013-10-01,5.8782,6.0749,5.8693,6.0701,16422,0
2013-10-02,5.9647,6.024,5.9647,5.9788,14232,0
2013-10-03,5.9697,6.0749,5.8009,6.0749,16860,0
2013-10-04,6.0152,6.0611,5.8646,5.9881,8322,0
2013-10-07,5.9881,6.0152,5.9837,5.9881,17736,0
2013-10-08,6.024,6.12,6.024,6.038,16201,0
2013-10-09,6.0793,6.0793,5.9837,5.9881,8539,0
2013-10-10,6.0193,6.1294,5.9147,5.9147,7664,0
2013-10-11,5.8962,5.9328,5.8962,5.8962,1090,0
2013-10-14,5.9555,6.0336,5.9375,5.9375,6571,0
2013-10-15,5.9375,6.0193,5.8916,5.9881,4159,0
2013-10-16,6.0193,6.038,5.9375,6.0336,11386,0
2013-10-17,6.038,6.038,6.0336,6.0336,877,0
2013-10-18,6.052,6.052,5.8916,5.8916,3068,0
2013-10-21,5.8916,6.12,5.8869,6.0654,24959,0
2013-10-22,6.1021,6.1614,6.1021,6.1614,1535,0
2013-10-23,6.1656,6.1656,6.1614,6.1614,877,0
2013-10-24,5.8597,6.2123,5.8597,6.2123,12480,0
2013-10-25,6.198,6.6909,6.198,6.6459,51455,0
2013-10-28,6.8287,7.7503,6.7959,7.354,109909,0
2013-10-29,6.9931,7.2623,6.8054,7.0432,230110,0
2013-10-30,6.737,7.0432,6.737,6.8193,15327,0
2013-10-31,6.9774,7.1383,6.5664,6.9584,56029,0
2013-11-01,6.8964,6.8964,6.5313,6.8462,9196,0
2013-11-04,6.8462,7.0573,6.737,7.0432,33718,0
2013-11-05,7.0524,7.0524,6.9653,6.9653,19489,0
2013-11-06,6.9881,7.0105,6.6682,6.7051,12480,0
2013-11-07,6.5773,7.0242,6.394,6.9607,16201,0
2013-11-08,6.4549,6.8709,6.4549,6.765,12132,0
2013-11-11,6.9584,7.4652,6.765,7.4244,103728,0
2013-11-12,7.4423,7.4423,7.0966,7.0966,44917,0
2013-11-13,7.2674,7.4423,7.2119,7.4244,56639,0
2013-11-14,7.4423,7.4423,7.1611,7.2209,16924,0
2013-11-15,7.2723,7.4098,7.1515,7.2628,25171,0
2013-11-18,7.1843,7.3869,7.1426,7.337,29079,0
2013-11-19,7.2348,7.3919,7.0037,7.373,42967,0
2013-11-20,7.23,7.3501,6.9584,7.1611,31249,0
2013-11-21,7.0782,7.368,7.0782,7.2437,22716,0
2013-11-22,7.3036,7.3225,7.1748,7.3225,5206,0
2013-11-25,7.373,7.4745,7.3272,7.447,35526,0
2013-11-26,7.3919,7.4842,7.2437,7.4054,6077,0
2013-11-27,7.3456,7.3869,7.2395,7.2395,8246,0
2013-11-29,7.3593,7.4977,7.0826,7.0826,2108,0
2013-12-02,7.1151,7.2437,6.9584,7.2437,26635,0
2013-12-03,7.1151,7.5111,7.1014,7.4512,10198,0
2013-12-04,7.3456,7.373,7.1059,7.2162,5859,0
2013-12-05,7.277,7.3456,7.1059,7.3132,11936,0
2013-12-06,7.2723,7.373,7.1199,7.2395,4754,0
2013-12-09,7.1291,7.2395,6.5342,6.8894,35591,0
2013-12-10,6.792,6.9584,6.792,6.9584,15062,0
2013-12-11,6.9584,7.0227,6.8382,6.9168,12698,0
2013-12-12,6.843,7.2209,6.774,7.1748,14322,0
2013-12-13,7.1611,7.2077,7.1611,7.2077,3689,0
2013-12-16,6.8248,7.2028,6.8248,7.1892,12370,0
2013-12-17,7.1426,7.2251,7.1014,7.2162,2389,0
2013-12-18,7.2251,7.3225,6.9726,7.3225,11280,0
2013-12-19,7.2628,7.3633,6.8709,7.277,9059,0
2013-12-20,7.2348,7.4054,7.1426,7.4054,118481,0
2013-12-23,7.4554,7.4554,6.8206,6.9954,31975,0
2013-12-24,7.0086,7.2162,6.9954,7.0689,4531,0
2013-12-26,7.3919,7.4196,6.9857,7.1383,8029,0
2013-12-27,7.0641,7.3963,7.0641,7.1981,9330,0
2013-12-30,7.1468,7.1843,7.0509,7.1515,8896,0
2013-12-31,7.1291,7.2723,7.0559,7.1341,10198,0
2014-01-02,7.1107,7.1107,7.1107,7.1107,728,0
2014-01-03,7.1515,7.1892,7.0559,7.0559,7212,0
2014-01-06,7.0509,7.2855,7.0275,7.2028,20568,0
2014-01-07,7.2028,7.2812,7.1986,7.2348,5441,0
2014-01-08,7.2579,7.4889,7.2579,7.3919,44207,0
2014-01-09,7.4889,7.7785,7.4889,7.4977,48512,0
2014-01-10,7.4889,7.5961,7.4889,7.539,18775,0
2014-01-13,7.6497,7.6497,7.4889,7.4889,6494,0
2014-01-14,7.5342,7.5342,7.277,7.368,14029,0
2014-01-15,7.438,7.438,7.373,7.3919,22352,0
2014-01-16,7.3777,7.5297,7.3777,7.4423,2606,0
2014-01-17,7.447,7.6677,7.2162,7.4977,22136,0
2014-01-21,7.2119,7.6441,7.2119,7.5533,5746,0
2014-01-22,7.6037,7.6677,7.4054,7.5669,3472,0
2014-01-23,7.6311,7.6636,7.4006,7.4977,6946,0
2014-01-24,7.4889,7.5619,7.3083,7.3501,18227,0
2014-01-27,7.3132,7.5065,7.2119,7.2395,13671,0
2014-01-28,7.2628,7.3777,7.0414,7.0559,5425,0
2014-01-29,7.046,7.0966,6.6501,6.7513,18321,0
2014-01-30,6.6725,6.7193,6.4695,6.7147,3906,0
2014-01-31,6.9123,7.1892,6.8158,7.1892,3689,0
2014-02-03,6.9444,7.0037,6.7464,6.8937,17046,0
2014-02-04,7.2209,7.2209,7.2209,7.2209,339,0
2014-02-05,6.5707,6.8382,6.5707,6.6725,5648,0
2014-02-06,6.9028,6.9028,6.6909,6.7788,2205,0
2014-02-07,6.8894,6.8894,6.7417,6.7831,77488,0
2014-02-10,6.8248,6.8248,6.544,6.6589,18043,0
2014-02-11,7.0275,7.0509,6.6822,6.9677,6455,0
2014-02-12,7.0182,7.1659,6.2211,7.0227,8756,0
2014-02-13,6.8662,7.0598,6.8299,7.0598,1623,0
2014-02-14,6.8435,7.0201,6.8158,7.0155,4412,0
2014-02-18,6.9551,7.039,6.8016,6.876,10679,0
2014-02-19,6.8576,6.9193,6.8342,6.8946,5768,0
2014-02-20,7.0582,7.354,7.0582,7.118,31758,0
2014-02-21,7.0295,7.0898,6.9974,7.0898,13885,0
2014-02-24,7.0437,7.4618,7.0437,7.4253,11169,0
2014-02-25,7.447,7.7357,7.4433,7.6294,18191,0
2014-02-26,7.5552,7.7917,7.5506,7.7177,59259,0
2014-02-27,7.6665,7.6665,7.4666,7.4666,27343,0
2014-02-28,7.4433,7.7498,7.4433,7.7498,35270,0
2014-03-03,7.7872,7.834,7.541,7.6246,39499,0
2014-03-04,7.834,7.8479,7.6251,7.8062,23624,0
2014-03-05,7.7454,7.7644,7.6943,7.7177,10552,0
2014-03-06,7.6993,7.8246,7.6943,7.6943,12872,0
2014-03-07,7.7128,7.7271,7.6525,7.6525,42914,0
2014-03-10,7.6525,7.8295,7.6012,7.6622,17599,0
2014-03-11,7.671,7.671,7.5221,7.5221,4112,0
2014-03-12,7.4385,7.5316,7.4385,7.4618,14498,0
2014-03-13,7.4385,7.4948,7.4385,7.4711,10380,0
2014-03-14,7.4385,7.4385,7.4157,7.4157,1216,0
2014-03-17,7.4857,7.4903,7.3924,7.3924,13196,0
2014-03-18,7.3967,7.3967,7.0247,7.2114,6694,0
2014-03-19,7.2529,7.3225,7.1473,7.2942,13068,0
2014-03-20,7.2529,7.2529,7.0763,7.1782,3149,0
2014-03-21,7.1364,7.1806,6.9597,7.1782,27117,0
2014-03-24,7.0201,7.2001,7.0201,7.1039,7668,0
2014-03-25,7.0201,7.1227,7.0201,7.0295,18972,0
2014-03-26,7.0947,7.118,7.0617,7.0713,11615,0
2014-03-27,7.0437,7.2475,6.9322,6.9503,18006,0
2014-03-28,6.8342,7.1026,6.8342,6.9322,4963,0
2014-03-31,6.8158,6.8576,6.7831,6.8206,23874,0
2014-04-01,7.0018,7.0155,6.9327,6.9692,11338,0
2014-04-02,7.0105,7.0201,6.9597,6.9597,3285,0
2014-04-03,7.0056,7.2018,6.9042,7.1644,21683,0
2014-04-04,7.1244,7.1244,6.9974,7.085,7557,0
2014-04-07,7.0201,7.2018,6.937,7.0664,14005,0
2014-04-08,6.9411,7.1087,6.8819,6.9551,10119,0
2014-04-09,7.0018,7.1971,6.9833,7.1829,24643,0
2014-04-10,7.2428,7.6197,7.151,7.4293,16005,0
2014-04-11,7.4108,7.4903,7.2114,7.3685,20945,0
2014-04-14,7.3685,7.4618,7.2114,7.4253,17850,0
2014-04-15,7.5966,7.5966,7.3456,7.4666,2105,0
2014-04-16,7.6194,7.6194,7.3554,7.4433,2638,0
2014-04-17,7.4521,7.5877,7.2942,7.5877,29410,0
2014-04-21,7.6157,7.6197,7.2067,7.6108,16989,0
2014-04-22,7.546,7.5966,7.3782,7.5828,5789,0
2014-04-23,7.4385,7.5316,7.3924,7.4759,23293,0
2014-04-24,7.4569,7.8295,7.3179,7.8295,59967,0
2014-04-25,7.6665,7.7177,7.5966,7.6622,15721,0
2014-04-28,7.6294,7.6294,7.4433,7.5269,9154,0
2014-04-29,7.5966,7.6431,7.3924,7.4253,11576,0
2014-04-30,7.5506,7.8109,7.4992,7.5599,13143,0
2014-05-01,7.4759,7.6804,7.4433,7.448,13114,0
2014-05-02,7.4857,7.6478,7.3943,7.3943,1190,0
2014-05-05,7.5316,7.5316,7.4711,7.5269,8068,0
2014-05-06,7.5269,7.5269,7.3782,7.3782,10863,0
2014-05-07,7.4992,7.6346,7.4857,7.546,38716,0
2014-05-08,7.6157,7.6665,7.5316,7.6246,12752,0
2014-05-09,7.6241,7.6241,7.5316,7.5316,9627,0
2014-05-12,7.6417,7.651,7.4493,7.4778,33139,0
2014-05-13,7.4262,7.5293,7.2718,7.2812,30120,0
2014-05-14,7.323,7.5948,7.2718,7.5012,70981,0
2014-05-15,7.4962,7.4962,7.4355,7.4448,1537,0
2014-05-16,7.2992,7.4541,7.2812,7.3647,11063,0
2014-05-19,7.3375,7.4778,7.3137,7.3375,19695,0
2014-05-20,7.323,7.3744,7.2062,7.2855,21934,0
2014-05-21,7.2385,7.2433,7.2241,7.2433,1893,0
2014-05-22,7.2947,7.3206,7.248,7.267,7204,0
2014-05-23,7.267,7.4219,7.2574,7.2855,60341,0
2014-05-27,7.3277,7.403,7.2812,7.2822,5543,0
2014-05-28,7.6656,7.6656,7.3326,7.3933,9328,0
2014-05-29,7.3326,7.4541,7.2196,7.267,21803,0
2014-05-30,7.4074,7.5948,7.2291,7.2291,9878,0
2014-06-02,7.1634,7.3817,7.1611,7.323,19934,0
2014-06-03,7.1873,7.2992,7.1729,7.1968,8272,0
2014-06-04,7.0883,7.2812,7.0883,7.2812,12174,0
2014-06-05,7.1758,7.2196,7.1758,7.2196,1410,0
2014-06-06,7.1682,7.3521,7.1682,7.2618,10465,0
2014-06-09,7.1777,7.834,7.1026,7.7072,43924,0
2014-06-10,7.8295,8.411,7.7357,8.3778,45007,0
2014-06-11,8.3778,8.3778,7.9418,8.3314,39580,0
2014-06-12,8.3408,8.8937,8.2182,8.8937,82082,0
2014-06-13,8.317,8.7717,7.8815,8.7717,34093,0
2014-06-16,8.7908,8.8609,7.9656,8.7484,61673,0
2014-06-17,8.8092,8.814,8.5256,8.5984,27875,0
2014-06-18,8.5328,8.8042,8.5328,8.7858,25443,0
2014-06-19,8.8796,8.8796,8.5328,8.7577,28634,0
2014-06-20,8.7843,8.7843,7.4638,7.998,231614,0
2014-06-23,7.9562,7.9931,7.7309,7.9609,21157,0
2014-06-24,7.7217,7.914,7.6417,7.7872,28366,0
2014-06-25,7.8479,7.881,7.6465,7.8717,15155,0
2014-06-26,7.7401,7.8246,7.384,7.5529,31550,0
2014-06-27,7.4326,7.684,7.4326,7.609,7601,0
2014-06-30,7.5484,7.5993,7.4079,7.5993,15974,0
2014-07-01,7.5061,7.8295,7.0836,7.8154,32622,0
2014-07-02,7.9229,8.373,7.914,8.298,33062,0
2014-07-03,8.1385,8.4814,8.045,8.204,5276,0
2014-07-07,8.3684,8.4196,8.1296,8.2279,19319,0
2014-07-08,8.2518,8.2744,8.0496,8.12,18627,0
2014-07-09,8.1719,8.3075,8.1622,8.2373,14947,0
2014-07-10,8.2744,8.354,8.2182,8.3125,18101,0
2014-07-11,8.2562,8.5606,8.2562,8.392,13810,0
2014-07-14,8.4483,8.8042,8.3314,8.4386,23502,0
2014-07-15,8.4153,8.4293,7.9699,8.4196,11740,0
2014-07-16,8.2326,8.4859,8.2326,8.3967,12395,0
2014-07-17,8.4153,8.4153,8.148,8.3493,13853,0
2014-07-18,8.3589,8.3589,8.0635,8.223,11418,0
2014-07-21,8.1997,8.1997,7.684,8.0312,21310,0
2014-07-22,8.0592,8.3874,7.9746,8.2468,14636,0
2014-07-23,8.8887,9.0013,8.4904,8.6639,201452,0
2014-07-24,8.7061,9.3771,8.7061,9.2023,114987,0
2014-07-25,9.1666,9.4345,9.0959,9.3052,32663,0
2014-07-28,9.3092,9.539,9.0523,9.539,64175,0
2014-07-29,9.4768,9.692,9.4295,9.692,45407,0
2014-07-30,9.3771,9.539,9.3617,9.539,23052,0
2014-07-31,9.4618,9.981,9.3481,9.728,43299,0
2014-08-01,9.851,9.977,9.2295,9.572,14536,0
2014-08-04,9.4897,9.755,9.4235,9.4235,19199,0
2014-08-05,9.526,9.963,9.4937,9.802,16177,0
2014-08-06,9.869,10.314,9.869,10.189,50137,0
2014-08-07,10.155,10.417,10.099,10.224,20202,0
2014-08-08,10.301,10.619,10.042,10.558,54020,0
2014-08-11,10.624,10.827,10.375,10.524,66473,0
2014-08-12,10.37,10.714,10.37,10.457,31349,0
2014-08-13,10.549,10.549,10.082,10.256,34445,0
2014-08-14,10.251,10.544,9.978,10.289,75255,0
2014-08-15,10.26,10.549,10.176,10.383,40246,0
2014-08-18,10.289,10.549,10.194,10.393,73076,0
2014-08-19,10.398,10.407,10.366,10.379,11584,0
2014-08-20,10.407,10.407,10.172,10.388,22273,0
2014-08-21,10.294,10.403,10.194,10.251,26382,0
2014-08-22,10.194,10.265,9.944,10.26,12499,0
2014-08-25,10.265,10.265,9.955,10.227,19714,0
2014-08-26,10.227,10.236,10.014,10.166,9862,0
2014-08-27,10.166,10.265,10.073,10.251,35006,0
2014-08-28,10.176,10.403,10.148,10.192,18745,0
2014-08-29,10.265,10.366,10.148,10.265,23518,0
2014-09-02,10.312,10.544,10.246,10.477,44377,0
2014-09-03,10.477,10.477,10.156,10.156,13406,0
2014-09-04,10.15,10.549,10.15,10.369,30006,0
2014-09-05,10.321,10.321,10.172,10.321,22651,0
2014-09-08,10.148,10.251,10.119,10.133,15827,0
2014-09-09,10.138,10.549,9.816,9.816,37199,0
2014-09-10,9.969,10.253,9.628,10.194,25517,0
2014-09-11,10.114,10.128,9.851,9.851,18987,0
2014-09-12,10.26,10.26,9.978,10.077,33296,0
2014-09-15,10.303,10.303,9.841,10.054,22685,0
2014-09-16,10.133,10.133,9.846,9.944,15569,0
2014-09-17,10.26,10.26,9.91,9.916,14763,0
2014-09-18,10,10.203,9.916,9.949,15130,0
2014-09-19,10.241,10.256,9.981,10.194,26966,0
2014-09-22,10.194,10.247,10.038,10.162,32211,0
2014-09-23,10.133,10.153,10.034,10.105,11484,0
2014-09-24,10.153,10.26,10.064,10.064,25503,0
2014-09-25,10.085,10.194,10.077,10.085,11964,0
2014-09-26,10.09,10.229,10.088,10.114,3400,0
2014-09-29,10.203,10.203,10.123,10.192,22247,0
2014-09-30,10.192,10.217,10.1,10.217,12858,0
2014-10-01,10.192,10.383,10.176,10.331,38263,0
2014-10-02,10.203,10.375,10.203,10.284,23870,0
2014-10-03,10.26,10.356,10.221,10.337,12425,0
2014-10-06,10.289,10.337,10.236,10.241,10852,0
2014-10-07,10.303,10.379,10.246,10.246,8824,0
2014-10-08,10.26,10.336,10.231,10.312,13928,0
2014-10-09,10.327,10.331,10.236,10.236,7355,0
2014-10-10,10.236,10.331,10.236,10.27,24603,0
2014-10-13,10.289,10.289,8.9676,9.92,18373,0
2014-10-14,9.939,10.095,9.699,9.926,10920,0
2014-10-15,9.865,9.908,9.3441,9.695,9146,0
2014-10-16,9.576,10.383,9.3588,10.383,14721,0
2014-10-17,10.388,10.421,9.892,10.284,14622,0
2014-10-20,10.327,10.327,9.821,9.969,15482,0
2014-10-21,9.959,10.337,9.959,10.289,19337,0
2014-10-22,10.356,10.379,10.104,10.182,13887,0
2014-10-23,10.524,12.03,10.383,10.987,102506,0
2014-10-24,11.602,11.602,11.256,11.421,22923,0
2014-10-27,11.328,11.68,11.303,11.612,22874,0
2014-10-28,11.574,11.859,11.095,11.454,19187,0
2014-10-29,11.564,11.574,11.318,11.389,17418,0
2014-10-30,11.421,12.478,11.044,11.1,61247,0
2014-10-31,11.431,11.431,10.997,11.328,40752,0
2014-11-03,11.328,11.695,11.328,11.516,25445,0
2014-11-04,11.714,11.742,11.371,11.371,13889,0
2014-11-05,11.554,11.584,11.281,11.449,51575,0
2014-11-06,11.444,11.444,11.12,11.233,20218,0
2014-11-07,11.421,11.421,11.19,11.289,23435,0
2014-11-10,11.223,11.313,11.223,11.237,8113,0
2014-11-11,11.281,11.443,11.237,11.281,14490,0
2014-11-12,11.233,11.421,11.215,11.328,23214,0
2014-11-13,11.408,11.412,11.233,11.328,16771,0
2014-11-14,11.19,11.389,11.19,11.328,5160,0
2014-11-17,11.28,11.445,11.28,11.284,9726,0
2014-11-18,11.399,11.464,11.256,11.464,55664,0
2014-11-19,11.508,11.508,11.209,11.399,9710,0
2014-11-21,11.479,11.479,11.289,11.303,7260,0
2014-11-24,11.386,11.498,11.351,11.366,9434,0
2014-11-25,11.432,11.508,11.361,11.469,38702,0
2014-11-26,11.508,11.508,11.399,11.494,18552,0
2014-11-28,11.433,11.503,11.433,11.503,1623,0
2014-12-01,11.459,11.517,11.333,11.371,75981,0
2014-12-02,11.371,11.512,11.356,11.494,61123,0
2014-12-03,11.17,11.458,11.17,11.333,11295,0
2014-12-04,11.522,11.541,11.275,11.427,19454,0
2014-12-05,11.469,12.058,11.427,12.058,36526,0
2014-12-08,11.963,11.968,11.708,11.935,87424,0
2014-12-09,11.921,12.082,11.73,12.026,55100,0
2014-12-10,11.963,12.244,11.958,12.212,43082,0
2014-12-11,12.068,12.689,12.068,12.539,188290,0
2014-12-12,12.652,13.236,12.591,12.827,145779,0
2014-12-15,13.059,13.108,12.787,12.875,33798,0
2014-12-16,12.928,12.928,12.586,12.685,47501,0
2014-12-17,12.728,12.827,12.619,12.809,72989,0
2014-12-18,12.823,12.865,12.586,12.8,139752,0
2014-12-19,12.787,13.653,12.476,13.565,141678,0
2014-12-22,12.349,14.232,12.349,13.996,50781,0
2014-12-23,14.057,14.057,12.349,13.507,71739,0
2014-12-24,13.512,13.562,12.942,13.156,24718,0
2014-12-26,13.199,14.057,13.18,13.774,4799,0
2014-12-29,13.488,14.052,13.387,14.013,39347,0
2014-12-30,14.013,14.013,13.819,13.858,10982,0
2014-12-31,13.983,14.013,13.693,13.951,18604,0
2015-01-02,14.057,14.246,13.806,14.188,47060,0
2015-01-05,14.222,15.387,14.188,15.387,97892,0
2015-01-06,15.64,16.86,15.393,16.22,128650,0
2015-01-07,16.248,16.443,15.806,16.054,106148,0
2015-01-08,16.243,17.811,16.138,17.543,124648,0
2015-01-09,17.617,17.991,17.18,17.569,86093,0
2015-01-12,17.899,17.948,15.915,16.608,103647,0
2015-01-13,16.419,17.334,16.419,17.334,73126,0
2015-01-14,16.907,17.426,16.248,17.237,41968,0
2015-01-15,17.106,17.296,16.652,17.189,30926,0
2015-01-16,17.194,17.622,16.98,17.548,50238,0
2015-01-20,17.553,17.742,17.097,17.459,79942,0
2015-01-21,17.553,17.89,17.245,17.89,70639,0
2015-01-22,17.845,17.946,17.519,17.928,47397,0
2015-01-23,17.966,18.512,17.966,18.285,77606,0
2015-01-26,18.308,18.493,17.914,18.094,68459,0
2015-01-27,18.001,18.356,17.524,17.728,38690,0
2015-01-28,17.813,18.181,17.597,17.811,49201,0
2015-01-29,17.677,18.073,17.677,17.762,14996,0
2015-01-30,17.957,18.059,17.71,18.024,28071,0
2015-02-02,18.223,18.404,17.031,17.33,28916,0
2015-02-03,17.334,18.166,17.334,17.573,31800,0
2015-02-04,17.958,17.958,17.349,17.573,39607,0
2015-02-05,18.104,18.403,17.325,17.659,28591,0
2015-02-06,17.659,17.991,17.398,17.724,20501,0
2015-02-09,17.583,17.84,17.334,17.84,35819,0
2015-02-10,18.039,18.039,17.631,17.649,22253,0
2015-02-11,17.612,17.943,17.477,17.602,47327,0
2015-02-12,17.792,17.792,17.334,17.612,20650,0
2015-02-13,17.472,17.664,16.224,17.49,37383,0
2015-02-17,17.148,17.597,16.89,17.519,23285,0
2015-02-18,17.538,17.538,16.89,17.481,26572,0
2015-02-19,16.977,17.826,16.977,17.788,47113,0
2015-02-20,17.407,17.5,17.333,17.426,37175,0
2015-02-23,17.434,17.748,17.329,17.587,51349,0
2015-02-24,17.243,18.475,16.5,16.785,67235,0
2015-02-25,17.472,17.607,16.7,17.207,59133,0
2015-02-26,17.836,17.836,16.798,17.5,69198,0
2015-02-27,17.187,17.635,16.995,17.5,39454,0
2015-03-02,17.69,17.836,17.109,17.463,96253,0
2015-03-03,17.578,17.645,17.197,17.481,22962,0
2015-03-04,17.187,17.738,17.081,17.69,27472,0
2015-03-05,17.5,17.874,17.253,17.548,31246,0
2015-03-06,17.681,17.778,17.281,17.681,21704,0
2015-03-09,17.597,17.729,17.319,17.597,28414,0
2015-03-10,17.272,17.738,17.243,17.319,19187,0
2015-03-11,17.263,17.69,17.235,17.358,25374,0
2015-03-12,17.167,17.617,17.167,17.481,26109,0
2015-03-13,17.368,17.607,17.319,17.51,21494,0
2015-03-16,17.291,17.558,17.281,17.454,22544,0
2015-03-17,17.309,17.548,17.309,17.5,29568,0
2015-03-18,17.291,17.548,17.291,17.528,22334,0
2015-03-19,17.538,17.597,17.417,17.5,22018,0
2015-03-20,17.5,19.256,17.49,19.237,99504,0
2015-03-23,19.228,19.695,18.951,19.256,61024,0
2015-03-24,19.256,19.951,18.036,18.197,50956,0
2015-03-25,18.597,18.597,17.309,18.119,41103,0
2015-03-26,17.929,18.647,17.855,18.119,19084,0
2015-03-27,18.159,18.217,17.846,18.016,16881,0
2015-03-30,18.091,18.31,17.51,18.065,23382,0
2015-03-31,18.183,18.302,17.999,18.091,19597,0
2015-04-01,18.026,18.302,17.528,18.275,50330,0
2015-04-02,18.119,19.931,18.119,18.656,62596,0
2015-04-06,18.597,19.628,18.475,19.59,35963,0
2015-04-07,19.303,20.03,19.247,19.857,39695,0
2015-04-08,19.857,21.307,19.695,20.972,50853,0
2015-04-09,20.943,21.629,20.84,21.355,40743,0
2015-04-10,21.392,22.288,21.153,22.013,72348,0
2015-04-13,21.936,22.632,20.811,21.172,56410,0
2015-04-14,21.364,21.507,20.371,21.382,46449,0
2015-04-15,21.163,21.22,20.601,20.907,21946,0
2015-04-16,20.916,21.067,20.076,20.342,29940,0
2015-04-17,20.22,21.346,19.981,20.505,27052,0
2015-04-20,20.668,21.546,20.318,21.23,40523,0
2015-04-21,21.346,21.346,20.523,20.791,47704,0
2015-04-22,20.505,20.532,19.6,19.885,77376,0
2015-04-23,19.895,20.259,18.119,18.217,44562,0
2015-04-24,18.378,18.969,17.919,18.139,52670,0
2015-04-27,17.9,18.339,17.3,17.454,46345,0
2015-04-28,17.72,17.72,16.747,17.519,55832,0
2015-04-29,17.538,17.836,16.834,16.987,28520,0
2015-04-30,16.967,17.157,15.842,16.214,83252,0
2015-05-01,16.164,16.347,15.936,15.994,55677,0
2015-05-04,15.974,16.452,15.774,16.318,56724,0
2015-05-05,16.281,16.3,15.927,16.042,33763,0
2015-05-06,16.164,16.164,15.613,15.735,24615,0
2015-05-07,15.784,15.945,15.442,15.945,30322,0
2015-05-08,15.833,16.184,15.833,15.984,62806,0
2015-05-11,16.096,17.292,16.086,17.226,38725,0
2015-05-12,17.178,17.178,16.497,16.708,52502,0
2015-05-13,16.421,17.254,16.421,16.987,33506,0
2015-05-14,17.198,17.904,17.053,17.339,53653,0
2015-05-15,17.427,17.436,16.583,16.995,38691,0
2015-05-18,17.053,18.252,17.053,18.061,45018,0
2015-05-19,17.894,18.489,17.885,18.124,30798,0
2015-05-20,18.144,18.298,18.07,18.124,23904,0
2015-05-21,18.307,19.17,18.134,18.93,26513,0
2015-05-22,18.835,18.835,17.693,17.943,25888,0
2015-05-26,17.962,18.262,17.727,17.992,34211,0
2015-05-27,17.992,18.383,17.339,18.021,32778,0
2015-05-28,17.992,18.183,17.236,17.894,30730,0
2015-05-29,17.693,18.192,17.693,18.106,43527,0
2015-06-01,18.07,19.075,18.07,18.575,70221,0
2015-06-02,18.202,19.102,18.138,19.065,66769,0
2015-06-03,19.075,19.075,18.325,18.758,31211,0
2015-06-04,18.739,19.16,18.624,18.94,60227,0
2015-06-05,19.055,19.592,18.835,18.959,60435,0
2015-06-08,19.198,19.391,17.868,18.383,55009,0
2015-06-09,18.272,18.373,17.58,17.982,26776,0
2015-06-10,18.272,18.272,17.53,17.791,35748,0
2015-06-11,17.751,18.644,17.751,18.443,25042,0
2015-06-12,18.472,18.92,17.465,17.84,38413,0
2015-06-15,17.456,17.521,14.426,15.366,175048,0
2015-06-16,15.155,16.717,15.003,16.678,66699,0
2015-06-17,16.44,16.468,15.683,16.028,79330,0
2015-06-18,15.979,16.487,15.979,16.287,39561,0
2015-06-19,16.478,16.756,16.21,16.583,32986,0
2015-06-22,16.737,16.918,16.17,16.229,77869,0
2015-06-23,16.459,16.536,16.096,16.18,50149,0
2015-06-24,15.95,16.421,15.749,15.749,55947,0
2015-06-25,16.431,16.468,15.357,16.105,40710,0
2015-06-26,15.989,16.401,15.425,15.586,917206,0
2015-06-29,15.357,16.142,15.347,15.856,43109,0
2015-06-30,15.94,16.804,15.586,15.846,42018,0
2015-07-01,16.152,16.746,16.105,16.507,29227,0
2015-07-02,16.688,17.731,16.573,17.419,64196,0
2015-07-06,17.273,18.163,16.918,18.002,53236,0
2015-07-07,18.183,18.183,17.32,17.992,36325,0
2015-07-08,17.885,17.885,17.359,17.629,41231,0
2015-07-09,17.6,18.096,17.58,17.868,22025,0
2015-07-10,18.031,18.423,17.933,18.345,49581,0
2015-07-13,18.594,19.361,18.232,19.16,66805,0
2015-07-14,18.556,19.313,18.482,18.893,21536,0
2015-07-15,18.719,18.959,18.355,18.508,20777,0
2015-07-16,18.624,18.95,18.546,18.94,23695,0
2015-07-17,18.94,19.055,18.537,18.634,25990,0
2015-07-20,18.594,18.594,17.61,17.703,19832,0
2015-07-21,17.84,18.192,17.629,17.923,16073,0
2015-07-22,17.82,18.288,17.389,17.982,24946,0
2015-07-23,17.713,17.962,15.856,15.95,164090,0
2015-07-24,16.038,16.889,15.51,16.813,102920,0
2015-07-27,16.632,17.072,16.507,16.967,32778,0
2015-07-28,16.967,17.178,16.879,16.995,49687,0
2015-07-29,17.072,17.339,17.053,17.339,38830,0
2015-07-30,17.236,18.086,17.148,17.741,47285,0
2015-07-31,17.877,18.443,17.751,18.423,65449,0
2015-08-03,18.345,18.585,17.034,17.244,103873,0
2015-08-04,17.273,17.59,16.813,17.015,25990,0
2015-08-05,17.129,17.399,17.099,17.31,20981,0
2015-08-06,17.456,17.456,16.583,16.698,16389,0
2015-08-07,16.698,16.766,16.381,16.668,18684,0
2015-08-10,16.701,16.903,16.345,16.441,23063,0
2015-08-11,16.382,16.437,15.93,16.258,20150,0
2015-08-12,16.239,16.239,15.507,15.766,20049,0
2015-08-13,15.805,15.805,15.507,15.701,22544,0
2015-08-14,15.574,16.518,15.574,16.518,43736,0
2015-08-17,16.373,16.509,16.076,16.422,31790,0
2015-08-18,16.268,16.363,15.884,15.978,19426,0
2015-08-19,15.795,15.874,15.073,15.737,28986,0
2015-08-20,15.565,16.335,15.277,15.959,34074,0
2015-08-21,15.681,15.864,15.469,15.844,32933,0
2015-08-24,15.065,15.786,15.065,15.593,40603,0
2015-08-25,15.786,15.959,15.691,15.874,32933,0
2015-08-26,16.105,16.123,15.593,15.998,15375,0
2015-08-27,16.16,16.759,15.844,16.363,27011,0
2015-08-28,16.335,16.74,16.123,16.45,35944,0
2015-08-31,16.499,16.73,16.086,16.345,24517,0
2015-09-01,15.949,16.46,15.949,16.18,32621,0
2015-09-02,16.538,16.71,16.22,16.538,22856,0
2015-09-03,16.518,16.518,16.21,16.373,13505,0
2015-09-04,16.123,16.402,16.123,16.317,17867,0
2015-09-08,16.71,16.826,16.326,16.816,23063,0
2015-09-09,16.846,16.846,16.353,16.479,20362,0
2015-09-10,16.499,16.749,16.008,16.22,13073,0
2015-09-11,16.114,16.509,16.114,16.509,7169,0
2015-09-14,16.353,16.441,16.027,16.297,10908,0
2015-09-15,16.412,16.548,16.297,16.548,8206,0
2015-09-16,16.509,17.085,16.509,17.085,19739,0
2015-09-17,16.71,17.442,16.008,17.203,23766,0
2015-09-18,17.203,17.24,16.903,17.009,27945,0
2015-09-21,17.019,17.537,16.981,17.048,32933,0
2015-09-22,16.826,17.405,16.653,17.249,26699,0
2015-09-23,17.297,17.405,17.124,17.297,14888,0
2015-09-24,17.057,17.365,17.048,17.203,26146,0
2015-09-25,17.211,17.326,16.624,16.634,16725,0
2015-09-28,16.691,16.691,16.21,16.248,40318,0
2015-09-29,16.392,16.681,16.076,16.45,46542,0
2015-09-30,16.701,17.288,16.46,17.259,38023,0
2015-10-01,17.183,17.345,16.787,16.932,43945,0
2015-10-02,16.846,16.864,16.479,16.846,22440,0
2015-10-05,16.836,17.557,16.749,17.432,30323,0
2015-10-06,17.24,17.47,17.211,17.335,12258,0
2015-10-07,17.424,17.432,16.912,17.355,22856,0
2015-10-08,17.385,18.252,17.297,18.144,19115,0
2015-10-09,18.242,18.384,17.527,18.114,11532,0
2015-10-12,18.222,19.136,17.857,19.079,28608,0
2015-10-13,19.059,19.059,18.577,18.596,19011,0
2015-10-14,18.252,19.03,18.086,18.192,21921,0
2015-10-15,18.01,18.685,18.001,18.434,29193,0
2015-10-16,18.501,18.568,18.124,18.212,18075,0
2015-10-19,18.144,18.646,17.903,18.444,12152,0
2015-10-20,18.548,19.059,18.336,18.944,12938,0
2015-10-21,18.934,19.155,18.414,19.069,26179,0
2015-10-22,19.011,19.011,18.656,18.897,48930,0
2015-10-23,18.483,18.675,17.654,18.222,43218,0
2015-10-26,18.375,18.375,17.597,17.682,12571,0
2015-10-27,17.345,17.617,15.978,16.114,33141,0
2015-10-28,15.922,16.307,15.517,16.258,87368,0
2015-10-29,15.795,16.499,15.795,16.382,64306,0
2015-10-30,16.45,16.816,16.326,16.402,83318,0
2015-11-02,16.441,16.836,16.417,16.74,39220,0
2015-11-03,16.71,16.807,16.489,16.681,36359,0
2015-11-04,16.594,16.932,16.47,16.769,9453,0
2015-11-05,16.681,16.893,16.363,16.74,21089,0
2015-11-06,16.691,16.981,16.548,16.932,14544,0
2015-11-09,16.71,16.855,16.575,16.73,23054,0
2015-11-10,16.662,16.893,16.662,16.749,19115,0
2015-11-11,16.72,16.951,16.297,16.701,18491,0
2015-11-12,16.671,16.903,16.363,16.797,29401,0
2015-11-13,16.691,16.932,16.509,16.855,14752,0
2015-11-16,16.799,17.167,16.732,16.992,23265,0
2015-11-17,16.925,17.235,16.848,17.06,28433,0
2015-11-18,17.06,17.35,16.944,17.321,18507,0
2015-11-19,17.36,17.543,17.089,17.177,13855,0
2015-11-20,17.311,17.622,16.799,16.935,22851,0
2015-11-23,17.05,17.098,16.693,16.732,18819,0
2015-11-24,16.416,16.925,16.416,16.761,26451,0
2015-11-25,16.693,16.828,16.519,16.664,41566,0
2015-11-27,16.761,16.905,16.655,16.896,4446,0
2015-11-30,16.828,18.067,16.655,17.882,30606,0
2015-12-01,18.085,18.085,17.641,17.786,27909,0
2015-12-02,17.815,18.231,17.42,17.583,52640,0
2015-12-03,17.641,17.999,16.307,16.566,62536,0
2015-12-04,16.645,17.553,16.635,16.635,66484,0
2015-12-07,16.625,18.279,16.392,16.539,37533,0
2015-12-08,16.317,16.693,15.725,16.451,17253,0
2015-12-09,16.345,16.566,16.015,16.412,25125,0
2015-12-10,16.838,16.838,16.151,16.441,23679,0
2015-12-11,16.095,16.441,15.892,15.966,21921,0
2015-12-14,15.938,15.938,15.339,15.744,25577,0
2015-12-15,15.842,17.42,15.455,15.669,23265,0
2015-12-16,15.773,16.169,15.58,16.151,33398,0
2015-12-17,16.095,16.199,15.504,15.669,55629,0
2015-12-18,15.57,15.688,14.99,15.33,70931,0
2015-12-21,15.426,15.475,14.971,15.406,38879,0
2015-12-22,15.233,15.3,15.01,15.3,30804,0
2015-12-23,15.376,15.928,15.097,15.822,21403,0
2015-12-24,15.882,15.957,15.716,15.793,6989,0
2015-12-28,15.698,15.698,15.087,15.426,12022,0
2015-12-29,15.619,16.035,15.117,15.996,19810,0
2015-12-30,15.852,16.779,15.532,16.307,22046,0
2015-12-31,16.209,16.645,15.92,16.422,18193,0
2016-01-04,16.055,16.297,15.669,15.832,20354,0
2016-01-05,15.485,16.199,15.485,16.104,19573,0
2016-01-06,15.966,16.595,15.966,16.451,26813,0
2016-01-07,16.141,16.576,16.141,16.441,29018,0
2016-01-08,16.586,16.625,16.189,16.387,17102,0
2016-01-11,16.288,16.625,15.523,16.519,17377,0
2016-01-12,16.549,16.799,16.189,16.712,31892,0
2016-01-13,16.673,16.683,16.132,16.363,23675,0
2016-01-14,16.363,16.529,16.027,16.159,24691,0
2016-01-15,15.734,16.03,14.99,15.193,44847,0
2016-01-19,15.137,15.233,14.943,15.174,31743,0
2016-01-20,14.914,14.943,13.259,14.517,65562,0
2016-01-21,14.537,15.252,14.438,14.721,16859,0
2016-01-22,14.826,15.262,14.711,15.077,15617,0
2016-01-25,14.981,15.532,14.787,15.029,12745,0
2016-01-26,15.097,15.31,14.914,15.213,11691,0
2016-01-27,15.485,15.485,14.816,15.145,18391,0
2016-01-28,15.619,15.619,15.154,15.513,55511,0
2016-01-29,15.475,17.215,15.475,17.215,13344,0
2016-02-01,16.944,17.321,16.258,17.108,10866,0
2016-02-02,16.51,16.867,16.258,16.441,14776,0
2016-02-03,16.625,16.944,15.536,16.471,16863,0
2016-02-04,16.451,16.779,15.852,16.307,32848,0
2016-02-05,16.326,16.326,15.716,15.812,18213,0
2016-02-08,15.58,15.744,15.272,15.669,10374,0
2016-02-09,15.426,16.025,15.426,15.619,11068,0
2016-02-10,15.678,15.957,15.386,15.812,7114,0
2016-02-11,15.406,15.744,15.33,15.716,8496,0
2016-02-12,15.845,16,15.728,15.98,3293,0
2016-02-16,16.039,16.477,15.99,16.477,11138,0
2016-02-17,16.526,16.708,16.079,16.516,17510,0
2016-02-18,16.388,16.603,16.378,16.378,3846,0
2016-02-19,16.378,16.72,16.118,16.351,9821,0
2016-02-22,16.408,16.72,16.322,16.554,10113,0
2016-02-23,16.428,16.856,16.204,16.787,21321,0
2016-02-24,16.546,17.021,16.359,17.021,11868,0
2016-02-25,17.691,17.691,17.108,17.595,12022,0
2016-02-26,17.691,17.759,16.866,17.575,37874,0
2016-02-29,17.739,17.739,17.167,17.254,11402,0
2016-03-01,17.468,17.468,17.03,17.157,19030,0
2016-03-02,17.03,17.099,16.536,16.885,30637,0
2016-03-03,16.769,17.207,16.516,16.914,36197,0
2016-03-04,17.03,17.264,16.671,17.08,40222,0
2016-03-07,16.583,17.147,16.583,16.953,22816,0
2016-03-08,16.934,16.953,16.622,16.769,14886,0
2016-03-09,16.769,17.07,16.554,16.963,6718,0
2016-03-10,17.108,17.108,16.831,16.934,7838,0
2016-03-11,17.118,17.187,16.885,17.167,4876,0
2016-03-14,17.157,17.302,17.128,17.147,5381,0
2016-03-15,16.749,16.924,16.592,16.826,14838,0
2016-03-16,16.808,17.147,16.808,17.06,15075,0
2016-03-17,17.06,17.322,16.769,17.147,9676,0
2016-03-18,17.235,17.497,16.856,17.411,28856,0
2016-03-21,17.274,17.555,16.779,17.04,15723,0
2016-03-22,16.895,17.197,16.826,17.03,16074,0
2016-03-23,16.846,17.108,16.72,16.914,20077,0
2016-03-24,17.06,17.207,16.769,17.021,26442,0
2016-03-28,17.108,17.274,16.73,16.973,15797,0
2016-03-29,17.001,17.653,16.749,17.526,22887,0
2016-03-30,17.526,17.729,17.177,17.595,30174,0
2016-03-31,17.575,17.575,17.302,17.322,13389,0
2016-04-01,17.312,17.729,16.963,17.021,16878,0
2016-04-04,17.011,17.312,16.652,16.661,13626,0
2016-04-05,17.05,17.05,15.97,16.204,18926,0
2016-04-06,16.303,16.526,15.349,15.932,16254,0
2016-04-07,15.747,16.243,15.747,15.99,21479,0
2016-04-08,15.99,16.156,15.706,15.757,13708,0
2016-04-11,15.747,16.127,15.69,15.757,11424,0
2016-04-12,15.737,16.194,15.737,15.98,22116,0
2016-04-13,15.96,16.592,15.795,16.573,28559,0
2016-04-14,16.487,16.778,16.487,16.73,4977,0
2016-04-15,16.661,17.147,16.661,16.963,9300,0
2016-04-18,16.983,17.439,16.447,17.274,9798,0
2016-04-19,17.284,17.421,17.137,17.274,8031,0
2016-04-20,17.341,17.595,17.244,17.454,13838,0
2016-04-21,17.555,17.555,17.225,17.425,12963,0
2016-04-22,17.351,17.682,17.177,17.411,20326,0
2016-04-25,17.235,17.535,16.914,17.001,14925,0
2016-04-26,17.06,17.545,16.438,17.429,11897,0
2016-04-27,17.108,17.535,16.526,17.458,11495,0
2016-04-28,17.545,18.372,17.545,18.033,15794,0
2016-04-29,18.128,18.751,18.128,18.489,14987,0
2016-05-02,18.684,18.712,17.849,18.508,16006,0
2016-05-03,18.461,18.461,17.799,17.993,21476,0
2016-05-04,17.769,18.295,17.711,17.983,17184,0
2016-05-05,17.809,18.148,17.809,18.033,8303,0
2016-05-06,17.953,18.109,17.729,18.033,12807,0
2016-05-09,18.033,18.118,17.963,18.013,19186,0
2016-05-10,17.983,18.566,17.963,18.247,19722,0
2016-05-11,18.197,18.197,17.895,17.934,8958,0
2016-05-12,17.934,17.963,17.644,17.779,11952,0
2016-05-13,17.789,17.886,17.526,17.634,11010,0
2016-05-16,17.499,17.987,17.211,17.332,10326,0
2016-05-17,17.382,17.382,16.484,16.708,13424,0
2016-05-18,16.689,16.815,16.474,16.708,13033,0
2016-05-19,17.07,17.597,16.81,17.412,15411,0
2016-05-20,17.537,17.881,17.118,17.792,9451,0
2016-05-23,17.792,17.792,17.62,17.714,4736,0
2016-05-24,17.732,18.31,17.48,18.242,14596,0
2016-05-25,18.242,18.427,17.527,17.723,12652,0
2016-05-26,17.607,17.762,17.207,17.499,13338,0
2016-05-27,17.451,17.627,17.265,17.509,10691,0
2016-05-31,17.451,17.537,16.289,17.245,16809,0
2016-06-01,17.216,17.822,17.065,17.822,15650,0
2016-06-02,17.792,18.827,17.792,18.788,12233,0
2016-06-03,18.632,18.807,17.152,18.662,10721,0
2016-06-06,18.573,19.95,18.573,19.765,29295,0
2016-06-07,19.676,19.97,19.57,19.619,15387,0
2016-06-08,19.735,19.795,19.423,19.61,11900,0
2016-06-09,19.395,19.705,19.395,19.49,12919,0
2016-06-10,19.385,19.815,18.964,19.365,9155,0
2016-06-13,19.481,19.481,18.368,18.476,14806,0
2016-06-14,18.348,18.73,18.301,18.467,12824,0
2016-06-15,18.788,19.061,18.788,18.788,5574,0
2016-06-16,18.759,18.935,18.396,18.662,14621,0
2016-06-17,18.72,19.276,18.291,18.768,40723,0
2016-06-20,19.1,19.335,18.612,18.72,16345,0
2016-06-21,18.612,19.211,18.612,18.993,5753,0
2016-06-22,19.14,19.53,18.876,18.955,11544,0
2016-06-23,19.481,19.481,18.935,19.061,9347,0
2016-06-24,18.515,18.923,17.431,17.49,19744,0
2016-06-27,17.392,18.133,17.147,17.822,44801,0
2016-06-28,17.832,18.622,17.832,18.358,11846,0
2016-06-29,18.067,18.583,17.947,18.085,7352,0
2016-06-30,17.987,18.671,17.832,18.642,17127,0
2016-07-01,18.642,18.768,18.437,18.437,6140,0
2016-07-05,18.368,18.368,17.499,17.704,14854,0
2016-07-06,17.723,17.967,17.714,17.938,11060,0
2016-07-07,17.947,18.657,17.947,18.182,6016,0
2016-07-08,18.407,18.915,18.368,18.886,6551,0
2016-07-11,18.983,19.49,18.837,19.345,7111,0
2016-07-12,19.53,19.53,19.072,19.365,16204,0
2016-07-13,19.355,19.53,18.925,19.395,15881,0
2016-07-14,19.53,19.695,19.451,19.55,10856,0
2016-07-15,19.705,19.745,19.345,19.725,4939,0
2016-07-18,19.725,19.88,19.315,19.423,14526,0
2016-07-19,19.423,19.612,19.12,19.295,8184,0
2016-07-20,19.305,19.835,19.305,19.835,11169,0
2016-07-21,19.835,20.02,16.259,17.577,71226,0
2016-07-22,17.675,17.728,17.337,17.422,43831,0
2016-07-25,17.226,17.527,17.089,17.412,22964,0
2016-07-26,17.382,17.499,16.982,16.991,10936,0
2016-07-27,17.011,17.134,16.366,16.415,48298,0
2016-07-28,16.444,16.454,15.937,16.054,21019,0
2016-07-29,15.819,15.913,15.165,15.693,145876,0
2016-08-01,15.799,16.084,15.799,15.898,19811,0
2016-08-02,16.084,16.084,15.78,15.79,21362,0
2016-08-03,15.77,15.859,15.624,15.859,32474,0
2016-08-04,15.713,15.954,15.624,15.78,39451,0
2016-08-05,15.908,16.366,15.688,16.084,110170,0
2016-08-08,16.044,16.494,16.014,16.484,11921,0
2016-08-09,16.347,17.309,16.279,17.147,32163,0
2016-08-10,17.108,17.236,16.952,17.108,14255,0
2016-08-11,17.128,17.417,16.884,17.177,14760,0
2016-08-12,17.108,17.187,16.972,17.098,8039,0
2016-08-15,17.086,17.145,16.959,17.057,8297,0
2016-08-16,17.018,17.018,16.566,16.655,11977,0
2016-08-17,16.625,16.87,16.115,16.312,4876,0
2016-08-18,16.566,16.576,15.467,15.732,24450,0
2016-08-19,15.732,16.145,15.732,16.046,19288,0
2016-08-22,16.046,16.379,15.83,16.193,10801,0
2016-08-23,16.252,16.949,16.252,16.518,11369,0
2016-08-24,16.399,16.674,16.37,16.478,12476,0
2016-08-25,16.556,16.556,16.302,16.399,3293,0
2016-08-26,16.634,16.634,16.292,16.566,11640,0
2016-08-29,16.351,16.458,16.086,16.183,9281,0
2016-08-30,16.389,16.792,16.389,16.605,40210,0
2016-08-31,16.753,16.88,16.399,16.664,18656,0
2016-09-01,16.625,16.834,16.223,16.615,11088,0
2016-09-02,16.841,16.979,16.498,16.979,10789,0
2016-09-06,16.811,17.008,16.674,16.821,6008,0
2016-09-07,16.9,17.224,16.694,17.126,22001,0
2016-09-08,16.841,17.042,16.753,17.037,9272,0
2016-09-09,16.949,17.118,16.753,16.87,19236,0
2016-09-12,16.841,17.459,16.841,17.421,6776,0
2016-09-13,17.165,18.156,16.811,17.243,29635,0
2016-09-14,17.803,17.92,17.489,17.763,8265,0
2016-09-15,17.695,18.156,17.695,17.94,9722,0
2016-09-16,18.136,18.441,18.069,18.381,42482,0
2016-09-19,18.362,18.627,18.362,18.481,18937,0
2016-09-20,18.51,18.588,18.126,18.529,8565,0
2016-09-21,18.431,18.883,18.372,18.657,18309,0
2016-09-22,18.706,19.384,18.476,19.304,14458,0
2016-09-23,19.148,19.628,18.755,19.481,9211,0
2016-09-26,19.314,19.422,18.657,18.774,11074,0
2016-09-27,18.637,19.403,18.637,19.216,13388,0
2016-09-28,19.168,19.334,18.843,19.187,4948,0
2016-09-29,19.148,19.178,18.774,18.853,4274,0
2016-09-30,18.843,19.481,18.843,19.422,10638,0
2016-10-03,19.384,19.667,19.196,19.265,9506,0
2016-10-04,19.265,19.432,19.235,19.384,12468,0
2016-10-05,19.029,19.53,19.029,19.384,9611,0
2016-10-06,19.01,19.275,18.755,18.755,14331,0
2016-10-07,19.118,19.168,18.647,18.804,10936,0
2016-10-10,18.873,18.873,18.647,18.647,7946,0
2016-10-11,18.755,18.755,17.371,17.989,11489,0
2016-10-12,17.541,18.607,17.541,18.431,8079,0
2016-10-13,18.156,18.617,17.695,17.979,9832,0
2016-10-14,17.863,18.245,17.705,18.156,16164,0
2016-10-17,17.489,18.25,17.279,17.813,2156,0
2016-10-18,18.069,18.52,17.557,17.833,5539,0
2016-10-19,17.969,18.451,17.969,18.391,4221,0
2016-10-20,18.304,18.902,18.304,18.451,4351,0
2016-10-21,18.225,18.647,17.444,18.431,5968,0
2016-10-24,18.431,18.755,17.84,18.529,5790,0
2016-10-25,18.391,18.794,17.989,18.578,8093,0
2016-10-26,18.647,18.706,17.724,17.763,9182,0
2016-10-27,17.587,18.295,17.43,17.577,8458,0
2016-10-28,17.489,18.51,17.411,17.763,10978,0
2016-10-31,17.763,18.059,17.45,17.459,17333,0
2016-11-01,17.44,17.733,16.556,16.625,35229,0
2016-11-02,16.483,16.604,16.145,16.203,25897,0
2016-11-03,16.322,16.37,15.742,15.781,21468,0
2016-11-04,15.791,16.193,15.492,16.046,57076,0
2016-11-07,16.125,16.709,16.056,16.674,33650,0
2016-11-08,16.782,17.057,16.664,17.027,3837,0
2016-11-09,16.772,17.175,16.684,17.126,15979,0
2016-11-10,17.421,17.863,16.429,17.863,9239,0
2016-11-11,17.656,19.108,16.704,18.804,34636,0
2016-11-14,18.978,19.285,18.733,18.801,18416,0
2016-11-15,18.94,18.94,17.968,18.367,8968,0
2016-11-16,18.487,18.733,18.437,18.564,8737,0
2016-11-17,18.713,19.117,18.29,18.684,10903,0
2016-11-18,18.12,18.723,17.746,18.574,23462,0
2016-11-21,18.574,18.95,18.347,18.771,16812,0
2016-11-22,18.781,18.978,18.327,18.953,12918,0
2016-11-23,18.821,18.821,18.13,18.487,14030,0
2016-11-25,18.674,18.752,18.309,18.752,1903,0
2016-11-28,18.535,18.851,18.038,18.644,73858,0
2016-11-29,18.811,18.978,18.366,18.831,15029,0
2016-11-30,18.96,19.117,18.828,18.93,7150,0
2016-12-01,19.028,19.265,18.752,19.097,32990,0
2016-12-02,19.097,19.186,18.614,18.831,19034,0
2016-12-05,19.088,19.472,19.088,19.374,21303,0
2016-12-06,19.127,19.718,19.127,19.639,13950,0
2016-12-07,19.611,19.718,18.607,19.531,25864,0
2016-12-08,19.611,20.01,17.373,19.561,31349,0
2016-12-09,19.571,20.723,19.132,20.279,18460,0
2016-12-12,19.965,20.102,19.798,19.876,14853,0
2016-12-13,19.866,19.915,19.601,19.895,12851,0
2016-12-14,20.309,20.51,19.521,19.639,11667,0
2016-12-15,19.748,20.005,19.147,19.384,24039,0
2016-12-16,19.561,20.102,18.988,19.324,41729,0
2016-12-19,19.265,19.892,19.265,19.364,16280,0
2016-12-20,19.581,19.611,18.791,19.058,15123,0
2016-12-21,19.078,19.616,18.632,19.501,6725,0
2016-12-22,19.314,19.314,18.831,18.93,5274,0
2016-12-23,18.594,19.591,18.594,19.127,4840,0
2016-12-27,19.088,19.699,18.891,19.048,11249,0
2016-12-28,18.96,19.511,18.831,18.95,14769,0
2016-12-29,19.531,19.531,18.831,19.127,3751,0
2016-12-30,18.94,19.432,18.866,19.344,16879,0
2017-01-03,19.412,19.412,17.441,18.417,28683,0
2017-01-04,18.437,18.535,18.12,18.427,22833,0
2017-01-05,18.27,18.437,17.668,17.668,12275,0
2017-01-06,17.846,18.318,17.343,17.619,22382,0
2017-01-09,17.51,17.51,17.024,17.224,16470,0
2017-01-10,17.253,17.462,17.041,17.243,14975,0
2017-01-11,18.821,18.821,17.165,17.382,3833,0
2017-01-12,17.145,17.145,16.859,16.879,29637,0
2017-01-13,17.668,17.668,17.155,17.402,42498,0
2017-01-17,17.422,17.579,17.116,17.165,10244,0
2017-01-18,17.175,17.382,16.77,17.136,33499,0
2017-01-19,17.056,17.066,16.77,16.889,39539,0
2017-01-20,16.79,17.639,16.79,16.899,13749,0
2017-01-23,16.809,17.234,16.772,16.879,7393,0
2017-01-24,16.839,17.293,16.819,17.066,8843,0
2017-01-25,17.136,17.324,16.819,17.056,4350,0
2017-01-26,17.126,17.402,17.071,17.086,11594,0
2017-01-27,17.263,17.352,16.978,17.145,4769,0
2017-01-30,17.017,17.205,16.809,16.859,8335,0
2017-01-31,16.879,17.026,16.672,16.78,8854,0
2017-02-01,16.78,16.869,16.425,16.573,28807,0
2017-02-02,16.485,16.642,16.465,16.535,8782,0
2017-02-03,16.472,16.809,16.415,16.732,10093,0
2017-02-06,16.602,17.275,16.602,16.722,13129,0
2017-02-07,16.809,16.819,16.682,16.702,10480,0
2017-02-08,16.78,17.002,16.495,16.702,9675,0
2017-02-09,16.761,17.049,16.525,16.742,17369,0
2017-02-10,16.742,17.504,16.415,17.136,4093,0
2017-02-13,17.241,17.551,16.796,16.994,13213,0
2017-02-14,17.123,17.341,16.747,17.222,6966,0
2017-02-15,16.935,17.281,16.707,17.183,7427,0
2017-02-16,17.296,17.296,16.825,16.955,48670,0
2017-02-17,17.073,17.212,16.885,16.975,58908,0
2017-02-21,16.994,17.004,16.677,16.776,23456,0
2017-02-22,16.835,16.895,16.519,16.637,12894,0
2017-02-23,17.321,18.371,17.093,18.133,30732,0
2017-02-24,18.273,18.401,17.915,18.055,4284,0
2017-02-27,18.025,18.559,17.935,18.521,13151,0
2017-02-28,18.273,18.361,17.915,18.153,10929,0
2017-03-01,18.233,19.065,16.855,18.549,26884,0
2017-03-02,18.288,18.521,17.737,17.935,54620,0
2017-03-03,17.827,18.273,17.347,17.787,46801,0
2017-03-06,17.847,18.036,16.607,16.806,22991,0
2017-03-07,16.776,16.985,16.647,16.875,17496,0
2017-03-08,16.965,17.241,16.722,16.815,27135,0
2017-03-09,16.845,16.965,16.647,16.796,16428,0
2017-03-10,16.875,16.925,16.642,16.835,22234,0
2017-03-13,16.895,17.222,16.617,16.865,20436,0
2017-03-14,17.479,17.479,16.687,16.895,17854,0
2017-03-15,16.925,17.747,16.87,17.687,15108,0
2017-03-16,17.857,18.111,17.203,17.876,25210,0
2017-03-17,17.866,18.263,17.567,18.075,87227,0
2017-03-20,17.985,18.253,17.687,18.084,10831,0
2017-03-21,18.018,18.133,17.291,17.301,10446,0
2017-03-22,17.301,17.301,16.707,16.776,12877,0
2017-03-23,16.835,16.865,16.607,16.855,22384,0
2017-03-24,16.97,17.226,16.82,16.975,6671,0
2017-03-27,16.806,17.127,16.806,17.033,5137,0
2017-03-28,17.004,17.44,17.004,17.281,11301,0
2017-03-29,17.212,18.331,17.212,18.104,19089,0
2017-03-30,18.015,18.887,18.015,18.827,34478,0
2017-03-31,18.699,18.847,18.025,18.431,16285,0
2017-04-03,18.501,18.927,17.648,18.213,16102,0
2017-04-04,18.303,18.303,16.975,17.985,29637,0
2017-04-05,18.233,18.441,17.905,18.045,14363,0
2017-04-06,17.857,18.075,17.847,18.045,4141,0
2017-04-07,18.075,19.075,17.985,19.045,23251,0
2017-04-10,19.075,19.075,18.183,18.331,12383,0
2017-04-11,18.183,18.579,18.133,18.391,12445,0
2017-04-12,18.094,18.351,17.153,17.44,10947,0
2017-04-13,17.519,17.519,17.093,17.113,7654,0
2017-04-17,17.539,17.857,17.199,17.757,9994,0
2017-04-18,17.797,18.312,17.777,17.837,11095,0
2017-04-19,18.055,18.331,17.646,17.697,9302,0
2017-04-20,18.431,18.569,18.065,18.559,10036,0
2017-04-21,18.481,18.579,18.035,18.549,9417,0
2017-04-24,18.837,19.253,17.899,18.669,6074,0
2017-04-25,18.767,19.015,18.431,18.719,5353,0
2017-04-26,18.748,19.343,18.431,19.125,30553,0
2017-04-27,17.44,18.827,17.261,18.293,17199,0
2017-04-28,18.599,18.599,17.965,18.075,10916,0
2017-05-01,17.935,18.273,17.737,18.045,11024,0
2017-05-02,17.256,18.887,17.256,18.679,38924,0
2017-05-03,18.53,18.53,18.198,18.421,12967,0
2017-05-04,18.421,18.421,18.118,18.223,4488,0
2017-05-05,17.985,18.045,17.648,17.886,10137,0
2017-05-08,17.925,18.163,17.847,18.113,40367,0
2017-05-09,18.133,18.263,17.945,18.253,20163,0
2017-05-10,18.094,18.53,18.094,18.411,25754,0
2017-05-11,18.293,18.679,18.015,18.589,42238,0
2017-05-12,18.609,19.025,18.366,18.976,42216,0
2017-05-15,19.163,19.561,18.804,18.894,42416,0
2017-05-16,18.844,19.073,18.495,18.804,16379,0
2017-05-17,18.506,18.506,17.859,17.958,14648,0
2017-05-18,18.824,18.824,17.46,17.6,10339,0
2017-05-19,17.53,18.297,17.331,17.749,22220,0
2017-05-22,17.769,18.535,17.769,18.525,27780,0
2017-05-23,18.645,18.983,18.645,18.754,31087,0
2017-05-24,18.705,19.382,18.595,19.153,20954,0
2017-05-25,19.244,19.244,18.814,18.854,41851,0
2017-05-26,18.834,19.143,18.725,19.013,8375,0
2017-05-30,18.924,19.212,18.819,19.163,12021,0
2017-05-31,19.302,19.421,18.967,19.212,23009,0
2017-06-01,19.332,19.889,19.144,19.76,9214,0
2017-06-02,19.76,21.253,19.752,21.044,31842,0
2017-06-05,20.964,21.144,20.317,20.387,15472,0
2017-06-06,20.437,20.656,19.959,20.049,8896,0
2017-06-07,20.181,20.228,19.72,19.899,10634,0
2017-06-08,20.267,20.715,19.71,20.447,13301,0
2017-06-09,20.526,21.187,20.526,20.954,21438,0
2017-06-12,20.835,21.392,20.357,20.477,17354,0
2017-06-13,20.442,20.954,20.158,20.925,14221,0
2017-06-14,20.925,21.293,20.238,20.407,6972,0
2017-06-15,20.696,21.153,20.327,20.696,9070,0
2017-06-16,20.367,21.183,20.367,21.183,37017,0
2017-06-19,21.243,21.243,19.654,20.925,6428,0
2017-06-20,20.815,21.319,20.805,20.805,7508,0
2017-06-21,20.551,21.482,20.551,20.805,14489,0
2017-06-22,20.755,21.442,20.327,20.925,13604,0
2017-06-23,20.785,22.189,20.785,22.169,85184,0
2017-06-26,22.039,22.657,21.004,22.507,20103,0
2017-06-27,22.645,22.657,21.351,22.458,15810,0
2017-06-28,22.378,23.224,22.378,22.856,38959,0
2017-06-29,22.896,22.896,22.199,22.388,21079,0
2017-06-30,21.97,22.637,21.92,22.249,9803,0
2017-07-03,22.209,23.085,21.953,23.025,8461,0
2017-07-05,22.766,22.766,22.211,22.487,5820,0
2017-07-06,22.099,22.229,21.96,21.96,7032,0
2017-07-07,21.96,22.253,21.691,22.129,7559,0
2017-07-10,22.049,22.398,21.601,21.601,25109,0
2017-07-11,21.611,22.597,21.104,21.99,18895,0
2017-07-12,21.621,22.637,21.552,22.159,18010,0
2017-07-13,22.109,22.408,21.93,22.099,19063,0
2017-07-14,21.92,22.482,21.701,22.298,29220,0
2017-07-17,22.199,22.288,21.81,22.02,4490,0
2017-07-18,21.771,21.81,21.313,21.402,10210,0
2017-07-19,21.303,21.93,21.193,21.661,13131,0
2017-07-20,21.761,22.02,21.512,21.671,14009,0
2017-07-21,21.85,21.85,21.202,21.263,23117,0
2017-07-24,21.203,21.755,20.825,21.353,27277,0
2017-07-25,21.781,21.9,21.345,21.751,13395,0
2017-07-26,21.9,21.9,21.562,21.562,8935,0
2017-07-27,21.651,22.308,20.905,22.199,40367,0
2017-07-28,20.606,22.458,20.606,22.278,17554,0
2017-07-31,22.298,22.423,21.885,22.229,12074,0
2017-08-01,22.487,22.762,21.901,22.119,18430,0
2017-08-02,21.9,22.069,21.665,21.9,9318,0
2017-08-03,21.9,21.9,21.611,21.665,4541,0
2017-08-04,21.973,21.973,21.56,21.801,8337,0
2017-08-07,21.9,22.355,21.761,21.99,53988,0
2017-08-08,21.9,22.736,21.9,22.249,12836,0
2017-08-09,22.209,22.209,21.701,21.89,9243,0
2017-08-10,21.88,22.079,21.552,21.572,31037,0
2017-08-11,21.771,22.03,21.681,21.92,27826,0
2017-08-14,21.9,22.2306,21.9,22.18,14783,0
2017-08-15,22.3,22.3,22.095,22.2,5455,0
2017-08-16,22.1001,22.4,22.1001,22.28,5108,0
2017-08-17,22.09,22.2,22,22,16446,0
2017-08-18,21.85,22.4,21.78,22.35,12169,0
2017-08-21,22.1,22.12,21.96,21.96,6252,0
2017-08-22,21.96,21.96,21.5301,21.59,6823,0
2017-08-23,21.47,21.48,21.02,21.29,8787,0
2017-08-24,21.5,21.71,21.5,21.71,10361,0
2017-08-25,21.81,22.135,21.18,21.96,19742,0
2017-08-28,20.7014,22,20.7014,21.79,26367,0
2017-08-29,21.77,22.566,21.735,22.4,85132,0
2017-08-30,22.36,22.7651,22.36,22.6,7314,0
2017-08-31,22.5,22.785,21.94,22.02,17234,0
2017-09-01,22.08,22.3055,21.96,22.1,5087,0
2017-09-05,22.04,22.2694,21.7,21.84,18005,0
2017-09-06,22.02,22.275,21.6,22.08,34838,0
2017-09-07,22.08,22.3,21.7537,22.18,5495,0
2017-09-08,21.88,22.16,21.74,22.06,4565,0
2017-09-11,22.3934,22.6299,21.7,22.28,6191,0
2017-09-12,22.499,22.66,22.1948,22.4,9218,0
2017-09-13,22.7499,22.7499,22.31,22.45,10736,0
2017-09-14,22.085,22.31,21.86,21.99,10322,0
2017-09-15,22.08,22.74,21.8,22.69,65072,0
2017-09-18,22.88,23.63,22.6,23.01,69974,0
2017-09-19,23.38,23.38,22.91,23,25687,0
2017-09-20,23.01,23.306,22.68,22.99,9796,0
2017-09-21,22.89,23.13,22.84,23,6166,0
2017-09-22,22.99,23,22.83,23,5539,0
2017-09-25,22.99,23.15,22.89,22.89,9916,0
2017-09-26,23,23.13,22.95,23.09,17146,0
2017-09-27,23.15,23.37,22.73,22.95,29437,0
2017-09-28,23.04,23.12,22.95,22.97,12944,0
2017-09-29,23.5,23.5,22.76,22.9,14214,0
2017-10-02,22.96,23.63,22.43,23.55,11848,0
2017-10-03,23.6,23.97,23.47,23.64,23202,0
2017-10-04,23.68,23.9026,23.61,23.65,6952,0
2017-10-05,23.8,23.8,22.97,22.97,15643,0
2017-10-06,22.81,23,22.57,22.95,5743,0
2017-10-09,22.8933,23.03,22.61,23.03,5828,0
2017-10-10,22.81,23.05,22.75,22.96,8371,0
2017-10-11,22.8665,23.3433,22.8665,22.92,9581,0
2017-10-12,22.8984,23,22.61,22.68,9538,0
2017-10-13,22.42,22.69,22.241,22.69,10418,0
2017-10-16,22.6,23.22,22.6,23.22,116174,0
2017-10-17,23.42,23.4939,23.02,23.13,9934,0
2017-10-18,23.34,23.34,22.9,22.98,10698,0
2017-10-19,22.97,23.08,22.9,23.06,59433,0
2017-10-20,23.23,23.7,23.2,23.7,15602,0
2017-10-23,23.6,23.95,23.4209,23.84,11866,0
2017-10-24,23.96,23.96,23.5,23.76,9489,0
2017-10-25,23.65,23.65,22.93,23.33,12729,0
2017-10-26,24,24,23.15,23.25,4517,0
2017-10-27,23.35,23.939,23.2805,23.7,10376,0
2017-10-30,23.32,23.75,23,23.01,11508,0
2017-10-31,23.14,23.5,23.085,23.47,38063,0
2017-11-01,23.52,23.6,23.06,23.38,12958,0
2017-11-02,23.27,23.66,23.13,23.59,11410,0
2017-11-03,23.6,23.64,23.44,23.6,13285,0
2017-11-06,23.5,23.56,23.29,23.52,2717,0
2017-11-07,23.42,23.481,22.935,23.07,9541,0
2017-11-08,23,23,22.48,22.8,33815,0
2017-11-09,22.8,23.3,22.75,23.09,5852,0
2017-11-10,23.47,23.47,23.24,23.24,2057,0
