Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.0873,9.3306,9.0873,9.3306,1396,0
2005-02-28,9.0959,9.2415,9.0873,9.2415,2831,0
2005-03-01,9.0873,9.2494,9.0873,9.2494,464,0
2005-03-03,9.2415,9.2494,9.2415,9.2494,4421,0
2005-03-04,9.2494,9.2494,9.2494,9.2494,464,0
2005-03-07,8.9069,9.2251,8.9069,9.2251,814,0
2005-03-09,8.8638,8.9325,8.8292,8.8292,1584,0
2005-03-10,9.2415,9.2415,9.2415,9.2415,1162,0
2005-03-14,9.2001,9.208,9.2001,9.208,757,0
2005-03-15,9.208,9.208,9.208,9.208,351,0
2005-03-16,8.8727,8.8727,8.8727,8.8727,1162,0
2005-03-17,8.7349,9.208,8.7349,9.208,1227,0
2005-03-18,8.8551,8.8551,8.7349,8.8382,2795,0
2005-03-21,8.8292,8.8292,8.8292,8.8292,231,0
2005-03-24,8.5716,8.5716,8.5716,8.5716,231,0
2005-03-28,8.7781,8.7781,8.7088,8.7088,3142,0
2005-03-29,7.7118,8.9243,7.7118,8.7781,6863,0
2005-03-30,8.7781,8.9935,8.563,8.9935,6961,0
2005-03-31,9.0021,9.0021,8.7781,8.7781,775,0
2005-04-05,8.9935,8.9935,8.7781,8.7781,1677,0
2005-04-06,8.3911,8.563,8.3911,8.563,434,0
2005-04-07,8.9935,8.9935,8.563,8.563,703,0
2005-04-08,8.649,8.649,8.3823,8.3823,586,0
2005-04-11,8.1504,8.8982,8.1504,8.8982,433,0
2005-04-12,8.1587,8.9935,8.1587,8.9935,11062,0
2005-04-15,8.9935,8.9935,8.9839,8.9935,18300,0
2005-04-18,8.9839,8.9935,8.4081,8.9669,6503,0
2005-04-20,8.7781,8.7781,8.7692,8.7692,586,0
2005-04-21,8.2448,8.4426,8.2448,8.4426,351,0
2005-04-22,8.9411,8.9501,8.9411,8.9501,380,0
2005-04-25,8.9501,8.9935,8.2622,8.9935,9349,0
2005-04-27,8.9669,8.9839,8.9669,8.9839,932,0
2005-04-29,8.2622,8.9669,8.2622,8.9669,2184,0
2005-05-03,8.9411,8.9935,8.9411,8.9839,2633,0
2005-05-05,8.9839,8.9839,8.9839,8.9839,326,0
2005-05-09,8.0127,8.9839,8.0127,8.9839,351,0
2005-05-12,8.4169,8.9935,8.4169,8.9935,1687,0
2005-05-13,11.194,11.194,8.9935,9.1403,7948,0
2005-05-16,9.0352,9.51,9.0352,9.51,573,0
2005-05-17,9.1567,9.1643,8.8809,8.8809,1047,0
2005-05-18,9.518,9.544,8.9243,9.4564,3256,0
2005-05-19,9.0616,9.0787,9.0616,9.0787,351,0
2005-05-23,8.9935,9.552,8.9935,9.501,2211,0
2005-05-24,9.0352,9.852,9.0352,9.852,1219,0
2005-05-26,9.852,9.852,9.852,9.852,231,0
2005-05-31,9.852,9.852,9.852,9.852,1510,0
2005-06-02,9.2494,9.852,8.563,9.852,2655,0
2005-06-06,9.208,9.834,8.5716,9.834,2182,0
2005-06-08,9.637,10.066,9.637,10.066,1308,0
2005-06-09,10.023,10.023,10.023,10.023,231,0
2005-06-10,10.066,10.066,9.843,10.066,1293,0
2005-06-13,9.852,10.066,9.552,10.066,1278,0
2005-06-14,9.552,9.552,9.552,9.552,464,0
2005-06-15,9.527,9.527,9.527,9.527,723,0
2005-06-16,9.527,9.527,9.527,9.527,123,0
2005-06-17,9.552,9.552,9.208,9.208,1162,0
2005-06-21,9.552,10.023,9.208,10.023,3460,0
2005-06-22,9.852,10.282,9.2251,9.931,12430,0
2005-06-23,10.282,10.282,9.782,9.782,1047,0
2005-06-24,10.282,10.282,10.282,10.282,231,0
2005-06-28,10.282,10.282,10.282,10.282,697,0
2005-06-30,10.282,10.282,10.282,10.282,1162,0
2005-07-01,10.282,10.282,9.852,9.852,1162,0
2005-07-05,9.801,9.801,9.208,9.722,11328,0
2005-07-06,9.312,9.312,9.312,9.312,123,0
2005-07-07,8.9935,9.2768,8.9935,9.208,2849,0
2005-07-08,9.791,9.791,8.9839,8.9839,1627,0
2005-07-11,8.9069,9.587,8.8638,9.2768,5132,0
2005-07-12,8.8466,9.2001,8.6145,9.2001,1037,0
2005-07-14,9.2001,9.208,8.8551,9.208,1627,0
2005-07-15,9.208,9.208,9.208,9.208,123,0
2005-07-18,9.208,9.208,9.0959,9.208,720,0
2005-07-19,8.6661,9.621,8.6577,8.7007,6476,0
2005-07-21,8.7781,8.7861,8.7007,8.7007,2762,0
2005-07-22,8.7007,8.7007,8.7007,8.7007,2325,0
2005-07-26,8.7349,8.9154,8.606,8.9154,3608,0
2005-07-27,8.7781,9.0021,8.7781,9.0021,965,0
2005-07-28,9.1045,9.2943,8.9935,9.2943,25848,0
2005-07-29,9.2943,9.2943,8.6833,8.6833,28813,0
2005-08-01,9.2768,9.2943,8.3134,8.9585,6923,0
2005-08-02,8.7781,8.9154,8.5974,8.5974,351,0
2005-08-03,8.5888,8.5888,8.3911,8.5199,1049,0
2005-08-04,8.3911,8.8292,8.3911,8.5801,1285,0
2005-08-05,8.9752,8.9752,8.7262,8.7262,1134,0
2005-08-08,8.8466,8.8466,8.5801,8.5801,697,0
2005-08-09,8.7781,8.7781,8.5801,8.5801,856,0
2005-08-10,8.9411,8.9935,8.649,8.9935,1627,0
2005-08-11,8.606,8.606,8.606,8.606,756,0
2005-08-15,8.649,8.9752,8.649,8.9752,1396,0
2005-08-17,8.5888,8.5888,8.5888,8.5888,123,0
2005-08-18,8.5888,8.5888,8.5888,8.5888,123,0
2005-08-19,8.8638,8.8638,8.8638,8.8638,351,0
2005-08-22,8.8638,8.9501,8.8638,8.9501,1746,0
2005-08-23,8.8209,8.8638,8.3911,8.6231,16171,0
2005-08-24,8.9501,8.9501,8.7007,8.7007,10353,0
2005-08-25,8.9243,8.9243,8.7007,8.7007,2717,0
2005-08-29,8.6577,8.6577,8.6577,8.6577,464,0
2005-08-31,8.8209,8.8209,8.692,8.692,2909,0
2005-09-01,9.0192,9.2943,8.6577,9.0787,7006,0
2005-09-02,9.1643,9.1643,8.9935,8.9935,231,0
2005-09-06,8.9935,8.9935,8.606,8.606,1571,0
2005-09-07,8.563,8.563,8.3911,8.3911,1408,0
2005-09-08,8.3911,9.1131,8.3911,8.563,2734,0
2005-09-09,8.563,8.563,8.563,8.563,478,0
2005-09-12,8.6402,8.6402,8.3911,8.3911,1278,0
2005-09-13,8.563,8.563,8.3911,8.3911,1873,0
2005-09-14,8.563,8.9501,8.3911,8.9501,4179,0
2005-09-15,8.563,8.563,8.477,8.477,231,0
2005-09-16,8.2276,8.5974,8.2276,8.563,1083,0
2005-09-19,8.2103,8.563,8.2103,8.5199,1751,0
2005-09-20,8.5199,8.649,8.5199,8.649,1552,0
2005-09-22,8.649,8.649,8.649,8.649,351,0
2005-09-23,8.5888,8.9501,8.5888,8.9501,932,0
2005-09-27,8.6231,9.0787,8.563,9.0787,4769,0
2005-09-28,8.9935,9.312,8.9935,9.312,1746,0
2005-09-29,8.7781,8.7781,8.7781,8.7781,932,0
2005-09-30,8.7781,8.7781,8.7781,8.7781,351,0
2005-10-03,9.0787,9.0787,9.0787,9.0787,231,0
2005-10-04,9.1905,9.1905,8.7781,8.7781,248,0
2005-10-05,8.7781,9.208,8.7781,9.208,11166,0
2005-10-06,8.8209,8.8209,8.7781,8.7861,1978,0
2005-10-10,9.268,9.268,8.8038,8.8038,1631,0
2005-10-11,9.0352,9.0352,9.0352,9.0352,2545,0
2005-10-14,9.0274,9.3375,9.0274,9.3375,932,0
2005-10-17,8.8727,8.8982,8.8209,8.8209,1977,0
2005-10-18,8.9501,8.9501,8.8209,8.8209,5873,0
2005-10-19,8.8209,8.8209,8.8209,8.8209,1396,0
2005-10-20,8.9935,8.9935,8.9935,8.9935,1940,0
2005-10-21,8.8466,8.8466,8.8209,8.8209,814,0
2005-10-25,8.8209,8.8209,8.7781,8.7781,1397,0
2005-10-26,8.7781,8.7781,8.7781,8.7781,1627,0
2005-10-27,8.7781,8.7781,8.7781,8.7781,351,0
2005-10-28,9.1817,9.1817,8.7781,8.7781,514,0
2005-10-31,8.7781,8.8038,8.7781,8.8038,231,0
2005-11-01,9.0787,9.0787,8.8122,8.8122,3721,0
2005-11-02,8.8122,9.0435,8.8122,8.9935,7604,0
2005-11-04,8.7861,8.7861,8.7781,8.7781,464,0
2005-11-07,8.7781,8.7781,8.692,8.692,3372,0
2005-11-09,8.7007,8.7007,8.692,8.692,814,0
2005-11-10,8.7349,8.7349,8.7349,8.7349,123,0
2005-11-14,8.7349,8.7349,8.7349,8.7349,1977,0
2005-11-15,8.7349,8.7349,8.7349,8.7349,2309,0
2005-11-16,8.7349,8.7349,8.7349,8.7349,464,0
2005-11-17,8.9935,8.9935,8.692,8.7349,2793,0
2005-11-18,8.9935,8.9935,8.692,8.692,3262,0
2005-11-21,8.7007,8.8292,8.7007,8.7007,464,0
2005-11-23,8.692,8.692,8.692,8.692,814,0
2005-11-29,8.692,8.692,8.692,8.692,1162,0
2005-11-30,8.649,8.649,8.649,8.649,4765,0
2005-12-01,8.7781,8.7781,8.649,8.649,4278,0
2005-12-02,8.7781,8.7781,8.7436,8.7781,814,0
2005-12-07,9.0105,9.1403,8.7349,9.0873,5121,0
2005-12-08,8.7349,8.7349,8.7349,8.7349,231,0
2005-12-09,8.8209,8.9935,8.692,8.7007,6561,0
2005-12-12,8.9501,9.0787,8.692,8.692,2329,0
2005-12-14,8.7781,8.7781,8.692,8.692,1861,0
2005-12-15,8.692,8.692,8.692,8.692,351,0
2005-12-16,8.7608,8.7608,8.692,8.692,586,0
2005-12-19,8.7349,8.7349,8.692,8.692,3721,0
2005-12-20,8.692,8.692,8.649,8.649,2403,0
2005-12-21,8.649,8.692,8.649,8.692,587,0
2005-12-22,9.1131,9.1643,8.7521,8.7521,2029,0
2005-12-23,8.649,8.9669,8.649,8.649,698,0
2005-12-27,8.692,8.692,8.649,8.692,1398,0
2005-12-28,8.7521,8.7608,8.7349,8.7608,1479,0
2005-12-29,8.7608,8.7608,8.6661,8.6661,4583,0
2005-12-30,8.9325,8.9325,8.6661,8.6661,356,0
2006-01-03,8.6661,8.8894,8.6661,8.6661,409,0
2006-01-04,8.6661,8.7349,8.6661,8.6661,4547,0
2006-01-05,8.6661,8.6661,8.6661,8.6661,231,0
2006-01-06,8.6661,8.7608,8.6661,8.7608,768,0
2006-01-09,8.9585,9.1305,8.6833,8.6833,1327,0
2006-01-11,8.7951,8.8038,8.6833,8.6833,28727,0
2006-01-12,8.6833,8.9501,8.6316,8.6833,3841,0
2006-01-13,8.606,8.7088,8.5974,8.6231,3284,0
2006-01-17,8.5974,8.6231,8.5974,8.6231,3068,0
2006-01-18,8.6231,8.6231,8.5801,8.5801,7881,0
2006-01-19,8.7088,8.7088,8.5801,8.5801,373,0
2006-01-20,8.5801,8.5888,8.5373,8.5801,6632,0
2006-01-23,8.5801,8.5801,8.494,8.494,16364,0
2006-01-26,8.5373,8.5455,8.5373,8.5373,1789,0
2006-01-27,8.5373,8.8038,8.5373,8.8038,5232,0
2006-01-30,8.7608,8.7608,8.494,8.494,31871,0
2006-01-31,8.494,8.494,8.494,8.494,2443,0
2006-02-01,8.5373,8.5455,8.494,8.494,1863,0
2006-02-02,8.5373,8.5801,8.5373,8.5801,1510,0
2006-02-03,8.7088,8.7088,8.7088,8.7088,932,0
2006-02-06,8.5373,8.7436,8.5373,8.6231,2234,0
2006-02-07,8.7781,8.7781,8.7781,8.7781,1097,0
2006-02-13,8.6661,8.6661,8.6661,8.6661,1047,0
2006-02-15,8.6661,8.6661,8.6661,8.6661,585,0
2006-02-16,8.7088,8.7088,8.7007,8.7007,989,0
2006-02-21,8.7951,8.7951,8.4081,8.5801,3985,0
2006-02-23,8.606,8.606,8.606,8.606,128,0
2006-02-24,8.5801,8.5801,8.4081,8.4169,3089,0
2006-02-27,8.4081,8.4514,8.2965,8.2965,2674,0
2006-03-01,8.3653,8.3653,8.3653,8.3653,123,0
2006-03-06,8.3653,8.3653,7.987,7.987,4392,0
2006-03-07,7.8407,7.9352,7.8407,7.9352,351,0
2006-03-08,7.9352,8.3134,7.9352,8.305,1363,0
2006-03-09,8.3653,8.3653,8.3653,8.3653,5464,0
2006-03-10,8.3653,8.3653,8.3222,8.3222,586,0
2006-03-13,8.3653,8.3653,8.3653,8.3653,231,0
2006-03-15,8.3823,8.5801,8.3823,8.477,2398,0
2006-03-17,8.5455,8.9243,8.5455,8.7951,6754,0
2006-03-20,8.7088,8.7088,8.6231,8.6231,1162,0
2006-03-21,8.5801,8.5888,8.5801,8.5888,6311,0
2006-03-22,8.6661,8.7692,8.6661,8.7692,871,0
2006-03-24,8.6661,8.6661,8.6661,8.6661,288,0
2006-03-27,8.7521,8.7521,8.7521,8.7521,613,0
2006-03-28,8.7262,8.7262,8.606,8.6661,1977,0
2006-03-30,8.6231,8.6231,8.5716,8.5801,30876,0
2006-03-31,8.7781,8.7781,8.7781,8.7781,123,0
2006-04-04,8.7951,8.7951,8.5801,8.5801,357,0
2006-04-05,8.7951,8.7951,8.6231,8.6231,5206,0
2006-04-06,8.6577,8.7436,8.6577,8.7436,475,0
2006-04-07,8.7521,8.7521,8.6316,8.6833,7818,0
2006-04-10,8.7436,8.7781,8.6661,8.6661,4530,0
2006-04-11,8.7521,8.7521,8.7521,8.7521,123,0
2006-04-12,8.7608,8.7951,8.7608,8.7692,1415,0
2006-04-13,8.7521,8.7951,8.6745,8.7262,16186,0
2006-04-17,8.7951,8.7951,8.7436,8.7436,600,0
2006-04-19,8.692,8.692,8.6661,8.6661,3065,0
2006-04-20,8.7951,8.7951,8.7951,8.7951,915,0
2006-04-21,8.7521,8.7951,8.7521,8.7951,7098,0
2006-04-24,8.9935,9.0021,8.8122,8.8122,702,0
2006-04-25,9.1403,9.2251,9.0105,9.2251,1571,0
2006-04-26,9.0959,9.2165,8.7951,8.7951,1860,0
2006-04-27,8.8292,8.8292,8.8292,8.8292,231,0
2006-05-01,9.4383,9.4383,8.8638,8.8638,1220,0
2006-05-02,9.2165,9.2165,9.2165,9.2165,231,0
2006-05-03,9.173,9.173,9.173,9.173,123,0
2006-05-04,8.7951,8.7951,8.7951,8.7951,697,0
2006-05-08,9.2251,9.2251,9.2251,9.2251,456,0
2006-05-09,8.7951,9.0959,8.7951,9.0959,2304,0
2006-05-11,9.2251,9.2251,9.0192,9.0192,2675,0
2006-05-15,8.8382,8.9243,8.8382,8.8382,3372,0
2006-05-16,8.8466,8.8466,8.8466,8.8466,3282,0
2006-05-17,8.8382,8.8382,8.8382,8.8382,231,0
2006-05-18,8.8727,8.8727,8.8382,8.8382,2675,0
2006-05-19,8.8551,8.8551,8.8551,8.8551,123,0
2006-05-22,8.9243,8.9243,8.8382,8.8809,2255,0
2006-05-23,8.9243,8.9243,8.8551,8.9243,2411,0
2006-05-24,9.0105,9.0105,8.8382,8.8382,3245,0
2006-05-30,8.8382,8.8382,8.8382,8.8382,123,0
2006-05-31,8.8982,8.8982,8.8982,8.8982,231,0
2006-06-01,8.8382,8.8382,8.8382,8.8382,464,0
2006-06-02,8.8982,8.9243,8.8982,8.9243,586,0
2006-06-05,8.8982,8.9243,8.8982,8.9243,3372,0
2006-06-06,8.8982,8.8982,8.8209,8.8209,586,0
2006-06-07,8.9154,8.9154,8.9154,8.9154,2794,0
2006-06-08,8.9069,8.9243,8.9069,8.9243,1861,0
2006-06-09,8.9243,8.9243,8.8551,8.9154,464,0
2006-06-12,8.8209,8.9243,8.8209,8.9243,1396,0
2006-06-13,8.9243,8.9243,8.9243,8.9243,1117,0
2006-06-14,8.9585,8.9585,8.9585,8.9585,123,0
2006-06-15,8.9669,8.9669,8.8209,8.8209,586,0
2006-06-16,8.8209,8.8209,8.8209,8.8209,581,0
2006-06-19,8.9669,8.9669,8.9669,8.9669,231,0
2006-06-20,8.9669,8.9669,8.7951,8.7951,16639,0
2006-06-22,8.8038,8.8038,8.8038,8.8038,4071,0
2006-06-23,8.8038,8.9669,8.8038,8.9669,839,0
2006-07-03,8.9243,8.9243,8.9243,8.9243,204,0
2006-07-05,8.9243,8.9243,8.9243,8.9243,5121,0
2006-07-10,9.0105,9.0105,8.9243,9.0105,1571,0
2006-07-11,9.0105,9.0959,9.0105,9.0105,30336,0
2006-07-12,8.7951,8.7951,8.7951,8.7951,24184,0
2006-07-13,8.8382,8.8382,8.8382,8.8382,1058,0
2006-07-17,8.8382,8.8466,8.8382,8.8466,4990,0
2006-07-18,8.8382,8.8382,8.8209,8.8292,11775,0
2006-07-19,8.8382,8.8382,8.8038,8.8292,13682,0
2006-07-20,8.8209,8.8209,8.8038,8.8038,748,0
2006-07-24,8.8209,8.8209,8.7781,8.8122,1578,0
2006-07-25,8.8122,8.8209,8.8122,8.8209,814,0
2006-07-26,8.7608,8.7608,8.7608,8.7608,1207,0
2006-07-27,8.7608,8.7608,8.7608,8.7608,586,0
2006-08-01,8.7608,8.7608,8.7436,8.7436,2325,0
2006-08-02,8.8038,8.8038,8.8038,8.8038,123,0
2006-08-04,8.7951,8.7951,8.7951,8.7951,210,0
2006-08-07,8.7951,8.7951,8.7951,8.7951,231,0
2006-08-08,8.7951,8.9243,8.7951,8.7951,892,0
2006-08-09,8.7436,8.8809,8.7436,8.8809,351,0
2006-08-11,8.8809,8.8809,8.8809,8.8809,128,0
2006-08-14,8.7262,8.7262,8.7262,8.7262,351,0
2006-08-15,8.7951,8.7951,8.7262,8.7262,2320,0
2006-08-16,8.9154,8.9243,8.9154,8.9243,2700,0
2006-08-17,9.0959,9.312,8.606,8.7951,15810,0
2006-08-18,8.9752,9.1403,8.7781,9.0519,13636,0
2006-08-21,9.0105,9.0105,9.0105,9.0105,231,0
2006-08-25,8.6745,8.7088,8.6661,8.6661,2760,0
2006-08-29,8.7951,8.7951,8.5801,8.7951,31213,0
2006-08-30,8.8122,8.8122,8.7951,8.7951,7677,0
2006-08-31,8.7951,8.7951,8.7951,8.7951,2325,0
2006-09-01,8.9243,8.9243,8.9243,8.9243,540,0
2006-09-05,8.9243,8.9243,8.9243,8.9243,123,0
2006-09-06,8.9243,9.0105,8.9243,9.0105,4594,0
2006-09-11,8.9243,8.9243,8.9243,8.9243,697,0
2006-09-12,9.1403,9.1403,9.1403,9.1403,464,0
2006-09-15,8.9243,8.9243,8.9243,8.9243,2557,0
2006-09-20,8.9243,8.9243,8.9243,8.9243,123,0
2006-09-21,8.9669,9.1403,8.9669,9.0352,4536,0
2006-09-22,9.1817,9.3532,9.1817,9.2251,6987,0
2006-09-25,9.2251,9.3306,9.2251,9.268,2460,0
2006-09-29,9.268,9.3961,9.268,9.3961,3261,0
2006-10-02,9.312,9.312,9.312,9.312,28090,0
2006-10-03,9.312,9.4383,9.312,9.4383,4422,0
2006-10-04,10.214,10.214,9.4383,9.4383,1681,0
2006-10-05,9.569,9.569,9.4832,9.4832,4247,0
2006-10-06,9.4922,9.637,9.4832,9.4832,2843,0
2006-10-09,9.4832,9.501,9.4832,9.4832,989,0
2006-10-10,9.87,9.87,9.561,9.569,2080,0
2006-10-11,9.561,9.664,9.561,9.664,1736,0
2006-10-12,9.698,9.698,9.544,9.569,10150,0
2006-10-13,9.698,9.698,9.698,9.698,3270,0
2006-10-16,9.682,9.698,9.569,9.569,2923,0
2006-10-17,9.698,9.698,9.698,9.698,586,0
2006-10-18,9.861,9.861,9.861,9.861,123,0
2006-10-19,9.861,9.861,9.861,9.861,231,0
2006-10-20,9.664,9.698,9.655,9.682,9972,0
2006-10-23,9.825,9.879,9.655,9.87,33413,0
2006-10-24,9.825,9.825,9.825,9.825,3653,0
2006-10-25,9.825,9.87,9.825,9.825,13609,0
2006-10-27,9.861,9.87,9.861,9.87,16282,0
2006-10-30,9.825,9.825,9.825,9.825,12089,0
2006-11-02,9.825,10.076,9.825,9.87,60775,0
2006-11-03,9.87,9.87,9.87,9.87,1510,0
2006-11-06,10.076,10.076,10.076,10.076,316,0
2006-11-07,9.957,9.966,9.957,9.957,6048,0
2006-11-09,9.913,9.957,9.913,9.957,1947,0
2006-11-10,10.066,10.076,10.066,10.076,8489,0
2006-11-13,10.29,10.299,10.007,10.007,3256,0
2006-11-14,10.299,10.299,10.299,10.299,2145,0
2006-11-15,10.299,10.299,10.299,10.299,586,0
2006-11-16,10.299,10.299,10.128,10.128,1843,0
2006-11-17,10.299,10.299,10.299,10.299,804,0
2006-11-20,10.128,10.128,10.085,10.085,1622,0
2006-11-22,10.29,10.299,10.048,10.048,2557,0
2006-11-27,10.299,10.299,10.076,10.085,1047,0
2006-11-28,10.04,10.04,10.04,10.04,1047,0
2006-12-04,10.04,10.085,10.04,10.085,3088,0
2006-12-05,10.085,10.085,10.085,10.085,5652,0
2006-12-06,10.085,10.299,10.085,10.214,2730,0
2006-12-07,10.172,10.214,10.172,10.205,2213,0
2006-12-08,10.299,10.299,10.205,10.299,61958,0
2006-12-11,10.29,10.29,9.87,10.172,4532,0
2006-12-12,10.29,10.299,10.256,10.299,5391,0
2006-12-14,10.256,10.256,10.256,10.256,123,0
2006-12-15,10.506,10.559,10.29,10.559,1675,0
2006-12-22,9.87,10.523,9.87,10.299,6752,0
2006-12-27,10.274,10.274,10.238,10.238,935,0
2006-12-28,10.317,10.325,10.317,10.317,6453,0
2006-12-29,10.739,10.739,10.308,10.308,929,0
2007-01-03,10.523,10.523,9.4383,9.544,6479,0
2007-01-04,9.637,10.085,9.595,9.931,3553,0
2007-01-05,9.888,10.214,9.888,10.015,4130,0
2007-01-08,10.282,10.282,10.282,10.282,280,0
2007-01-09,10.317,10.362,10.308,10.362,17187,0
2007-01-10,10.435,10.435,10.435,10.435,126,0
2007-01-16,10.435,10.514,10.317,10.317,1041,0
2007-01-17,10.317,10.317,9.775,10.145,10110,0
2007-01-18,10.189,10.189,9.691,9.691,1510,0
2007-01-19,10.057,10.057,9.809,9.809,351,0
2007-01-25,10.048,10.092,10.048,10.092,586,0
2007-01-29,10.048,10.048,9.975,9.975,1746,0
2007-01-30,9.975,9.975,9.975,9.975,1627,0
2007-01-31,10.308,10.308,9.998,9.998,274,0
2007-02-01,10.317,10.317,9.975,9.975,932,0
2007-02-05,10.057,10.057,10.057,10.057,814,0
2007-02-07,10.136,10.136,10.136,10.136,174,0
2007-02-09,10.145,10.274,10.145,10.274,586,0
2007-02-12,10.229,10.29,10.229,10.29,932,0
2007-02-13,10.057,10.057,9.975,9.975,351,0
2007-02-20,9.975,9.975,9.975,9.975,3488,0
2007-02-21,10.119,10.119,10.119,10.119,123,0
2007-02-23,9.975,10.128,9.975,9.975,6979,0
2007-02-26,9.998,10.023,9.998,9.998,1510,0
2007-02-27,9.998,10.101,9.998,10.101,464,0
2007-03-01,10.015,10.015,10.015,10.015,123,0
2007-03-05,9.888,9.888,9.888,9.888,34894,0
2007-03-07,10.299,10.299,10.136,10.136,494,0
2007-03-08,10.317,10.317,10.317,10.317,5073,0
2007-03-09,10.523,10.523,10.317,10.352,814,0
2007-03-12,10.189,10.189,10.189,10.189,231,0
2007-03-13,10.317,10.568,10.229,10.238,2910,0
2007-03-14,10.229,10.229,10.229,10.229,1278,0
2007-03-16,10.066,10.066,10.066,10.066,231,0
2007-03-19,10.101,10.128,10.101,10.101,1291,0
2007-03-20,10.221,10.411,10.221,10.317,12352,0
2007-03-21,10.317,10.317,10.317,10.317,2325,0
2007-03-22,10.403,10.403,10.317,10.334,2443,0
2007-03-26,10.334,10.334,10.325,10.325,237,0
2007-03-28,10.435,10.435,10.317,10.317,231,0
2007-03-30,10.101,10.11,10.101,10.101,1811,0
2007-04-03,10.11,10.11,10.101,10.101,351,0
2007-04-09,10.29,10.29,10.29,10.29,123,0
2007-04-10,10.308,10.308,10.308,10.308,231,0
2007-04-11,10.229,10.317,10.229,10.317,851,0
2007-04-16,10.29,10.29,10.29,10.29,328,0
2007-04-17,10.317,10.317,10.317,10.317,1977,0
2007-04-18,10.748,10.748,10.444,10.444,1135,0
2007-04-19,10.532,10.532,10.532,10.532,123,0
2007-04-24,10.514,10.514,9.706,9.975,6524,0
2007-04-25,9.897,9.897,9.801,9.888,4112,0
2007-04-26,10.308,10.308,10.308,10.308,205,0
2007-04-27,10.092,10.506,9.791,9.975,2436,0
2007-04-30,9.905,9.905,9.4652,9.595,2864,0
2007-05-01,9.587,9.888,9.569,9.698,2497,0
2007-05-02,10.031,10.031,10.031,10.031,123,0
2007-05-03,9.766,9.766,9.4652,9.4652,1283,0
2007-05-04,9.595,9.673,9.4564,9.4564,3083,0
2007-05-07,9.4564,9.4564,9.4564,9.4564,123,0
2007-05-09,9.4564,9.966,9.4564,9.966,2250,0
2007-05-10,9.4742,9.4742,9.4742,9.4742,351,0
2007-05-14,9.4564,9.595,9.4564,9.51,464,0
2007-05-15,9.544,9.888,9.544,9.673,586,0
2007-05-16,9.888,10.214,9.888,9.998,1511,0
2007-05-17,10.256,10.317,10.101,10.214,6977,0
2007-05-21,9.861,9.861,9.861,9.861,204,0
2007-05-24,9.852,9.87,9.51,9.51,1059,0
2007-05-29,9.861,9.861,9.4564,9.4564,3026,0
2007-06-01,9.4564,9.4922,9.414,9.414,1106,0
2007-06-04,9.4383,9.998,9.414,9.423,3748,0
2007-06-05,9.4304,9.4742,9.414,9.414,698,0
2007-06-06,9.414,9.414,9.414,9.414,586,0
2007-06-07,9.544,9.544,9.501,9.501,4147,0
2007-06-12,9.4564,9.4564,9.4564,9.4564,123,0
2007-06-15,9.4564,9.4832,9.414,9.414,3122,0
2007-06-19,9.3704,9.87,9.3704,9.861,1831,0
2007-06-22,9.673,9.673,9.673,9.673,351,0
2007-06-27,9.3031,9.3031,9.3031,9.3031,2820,0
2007-06-29,9.3031,9.312,9.3031,9.3031,1162,0
2007-07-02,9.4473,9.4473,9.4473,9.4473,351,0
2007-07-10,9.2855,9.3207,8.6577,8.6577,1806,0
2007-07-11,8.692,9.2582,8.6745,9.208,5634,0
2007-07-12,9.1817,9.2165,8.9669,9.2165,586,0
2007-07-13,9.1489,9.1489,9.0959,9.0959,231,0
2007-07-16,9.1216,9.2768,8.5974,8.7349,9795,0
2007-07-17,8.8894,8.8894,8.6231,8.7692,3841,0
2007-07-18,8.9752,9.0519,8.8982,8.8982,464,0
2007-07-19,8.7088,9.0192,8.6833,8.6833,351,0
2007-07-20,8.8982,8.8982,8.7692,8.7692,697,0
2007-07-23,8.7178,8.7178,8.7178,8.7178,174,0
2007-07-24,8.7088,8.7088,8.6833,8.6833,231,0
2007-07-25,9.0021,9.0021,8.6231,8.6231,464,0
2007-07-26,8.6316,9.3614,8.6316,8.6316,11237,0
2007-07-27,8.6316,9.2415,8.5974,8.606,7538,0
2007-07-30,8.6231,8.7088,8.5974,8.7088,2617,0
2007-08-01,8.6231,8.6231,8.5974,8.5974,1977,0
2007-08-02,8.7781,8.7781,8.7781,8.7781,123,0
2007-08-03,8.5974,8.6231,8.5974,8.5974,4120,0
2007-08-06,8.5373,9.0274,8.4684,9.0274,3680,0
2007-08-07,8.9501,8.9501,8.5115,8.5974,1162,0
2007-08-08,8.5974,8.606,8.5974,8.5974,814,0
2007-08-09,8.3653,8.5373,8.1504,8.5373,1278,0
2007-08-10,8.1673,8.4253,8.1673,8.4253,1553,0
2007-08-13,8.1673,8.1673,8.1673,8.1673,932,0
2007-08-14,8.5373,8.5373,8.2276,8.2276,9448,0
2007-08-15,8.2533,8.2533,8.2276,8.2533,553,0
2007-08-16,8.1673,8.1673,8.1246,8.1246,540,0
2007-08-17,8.2965,8.5888,8.2276,8.5888,2211,0
2007-08-20,8.1931,8.305,8.1246,8.1246,814,0
2007-08-21,8.1246,9.0021,8.1246,8.5974,17560,0
2007-08-22,8.5974,8.6316,8.5974,8.6316,10734,0
2007-08-23,8.5974,8.8122,8.5974,8.606,2730,0
2007-08-24,8.5974,8.5974,8.5974,8.5974,1162,0
2007-08-27,8.606,8.606,8.606,8.606,229,0
2007-08-28,8.6833,8.6833,8.6833,8.6833,3488,0
2007-08-29,9.4383,9.4383,8.7781,8.7781,351,0
2007-08-31,9.1045,9.1045,9.1045,9.1045,123,0
2007-09-04,9.1045,9.1131,9.1045,9.1131,1394,0
2007-09-07,9.0616,9.1817,9.0352,9.1817,351,0
2007-09-10,9.0352,9.4564,9.0274,9.3306,80605,0
2007-09-11,9.414,9.414,9.414,9.414,1480,0
2007-09-17,9.414,9.414,9.3306,9.3306,26192,0
2007-09-18,9.3306,9.501,9.3306,9.501,59554,0
2007-09-19,9.3891,9.3891,9.3306,9.3891,3035,0
2007-09-20,9.2855,9.3532,9.2855,9.2855,28612,0
2007-09-21,9.2415,9.2415,9.2415,9.2415,22560,0
2007-09-24,9.2415,9.922,9.2415,9.673,164581,0
2007-09-25,9.4652,9.673,9.4564,9.4564,18290,0
2007-09-26,9.4564,9.4564,9.4564,9.4564,2976,0
2007-09-27,9.3306,9.4564,9.3306,9.3306,7896,0
2007-09-28,9.3375,9.4564,9.0274,9.4564,5882,0
2007-10-01,9.4564,10.007,9.4564,9.587,52582,0
2007-10-03,9.1817,9.208,9.0699,9.0699,3057,0
2007-10-04,8.5974,8.6833,8.5974,8.6833,1047,0
2007-10-05,8.6745,8.6745,8.649,8.649,231,0
2007-10-08,8.6402,9.3031,8.6402,9.3031,225140,0
2007-10-09,9.4564,9.4564,9.2768,9.2768,756,0
2007-10-10,9.0873,9.2001,9.0699,9.0699,1278,0
2007-10-11,9.0274,9.0699,9.0274,9.0352,3429,0
2007-10-12,9.0616,9.0616,9.0274,9.0274,3488,0
2007-10-15,9.3207,9.3207,9.0274,9.0274,1026,0
2007-10-16,9.0274,9.0274,9.0192,9.0192,697,0
2007-10-17,9.0274,9.0699,9.0274,9.0274,1159,0
2007-10-19,9.0274,9.0616,9.0274,9.0352,4482,0
2007-10-22,9.0352,9.1045,9.0352,9.1045,400,0
2007-10-23,8.8466,8.8466,8.8122,8.8122,1748,0
2007-10-24,8.8122,8.8122,8.8122,8.8122,351,0
2007-10-25,8.8638,8.8638,8.8638,8.8638,351,0
2007-10-26,9.0959,9.0959,8.8638,8.9501,513,0
2007-10-29,8.8982,8.8982,8.8122,8.8122,1278,0
2007-11-01,8.7781,8.7781,8.6316,8.6316,2480,0
2007-11-02,8.5974,8.5974,8.5974,8.5974,1278,0
2007-11-05,8.4856,8.5373,8.4856,8.5373,1047,0
2007-11-06,8.3823,8.3823,7.7805,7.7805,4406,0
2007-11-07,7.8151,8.1587,7.8151,7.9095,2190,0
2007-11-08,7.8666,7.8666,7.8666,7.8666,460,0
2007-11-09,7.9352,7.9352,7.9095,7.9095,1746,0
2007-11-12,7.9523,7.9523,7.9523,7.9523,697,0
2007-11-13,7.8151,7.8151,7.7805,7.7805,1208,0
2007-11-14,7.8494,7.8494,7.7377,7.7377,8024,0
2007-11-15,7.7377,7.7377,7.6516,7.6516,814,0
2007-11-16,7.7377,8.2448,7.7377,7.9095,30459,0
2007-11-19,7.7805,7.7805,7.7033,7.7033,1466,0
2007-11-20,7.7033,7.7033,7.7033,7.7033,123,0
2007-11-21,7.7033,7.7891,7.4711,7.7033,11983,0
2007-11-23,7.8062,7.9183,7.8062,7.9183,13028,0
2007-11-26,7.8666,7.8666,7.8666,7.8666,2443,0
2007-11-27,7.9095,7.9956,7.8666,7.9956,19427,0
2007-11-28,7.8151,7.8235,7.7805,7.7805,1509,0
2007-11-29,7.7377,7.7377,7.5312,7.6602,1626,0
2007-11-30,7.5312,7.7377,7.5312,7.6344,8219,0
2007-12-03,7.6344,7.7377,7.6344,7.7377,2206,0
2007-12-06,7.6344,7.6944,7.6344,7.6944,1278,0
2007-12-07,7.7291,7.7291,7.3935,7.3935,1522,0
2007-12-10,7.4796,7.4796,7.4796,7.4796,539,0
2007-12-12,7.5312,7.5312,7.5312,7.5312,1047,0
2007-12-13,7.7118,7.7118,7.4796,7.4796,1861,0
2007-12-14,7.4796,7.4796,7.3766,7.3766,1762,0
2007-12-17,7.3679,7.3679,7.3079,7.3507,1639,0
2007-12-18,7.3334,7.3334,7.3079,7.3079,586,0
2007-12-19,7.3079,7.6774,7.3079,7.3164,3732,0
2007-12-20,7.3334,7.4796,7.3079,7.3766,1085,0
2007-12-21,7.7033,7.9009,7.4796,7.4796,14633,0
2007-12-24,7.8926,7.8926,7.8926,7.8926,231,0
2007-12-26,7.9009,7.9009,7.2989,7.3079,10530,0
2007-12-27,7.2647,7.3507,7.2647,7.3079,1396,0
2007-12-31,7.3935,7.5226,7.3935,7.5226,586,0
2008-01-02,7.3079,7.3079,7.3079,7.3079,930,0
2008-01-03,7.3079,7.3079,7.3079,7.3079,1554,0
2008-01-04,7.3079,7.3079,7.0926,7.3079,2209,0
2008-01-07,7.2647,7.3079,6.5857,7.3079,4223,0
2008-01-08,7.3079,7.3079,6.663,6.8952,9018,0
2008-01-10,7.2733,7.3079,7.0926,7.1443,60982,0
2008-01-11,7.0926,7.2907,6.9981,7.2907,2009,0
2008-01-14,7.2305,7.2305,7.0155,7.0155,829,0
2008-01-15,7.0155,7.2989,7.0155,7.2131,2861,0
2008-01-16,7.3079,7.3079,7.2131,7.2131,6124,0
2008-01-17,7.2218,7.2218,7.2218,7.2218,2861,0
2008-01-18,7.2647,7.2647,7.2647,7.2647,2410,0
2008-01-23,7.2218,7.2647,7.2218,7.2305,2212,0
2008-01-24,7.0926,7.2647,7.0926,7.2647,2910,0
2008-01-25,7.0926,7.2647,7.0926,7.0926,12679,0
2008-01-28,7.1014,7.1014,7.0415,7.0415,9695,0
2008-01-29,7.0926,7.2647,7.0926,7.1357,12804,0
2008-01-30,7.1357,7.3079,7.1357,7.3079,5121,0
2008-01-31,7.3079,7.3079,7.3079,7.3079,814,0
2008-02-01,7.196,7.2647,7.1357,7.2647,3208,0
2008-02-04,7.2647,7.3079,7.2647,7.2989,4778,0
2008-02-05,7.2989,7.3079,7.2907,7.3079,6988,0
2008-02-06,7.3164,7.3164,7.2989,7.2989,5479,0
2008-02-07,7.3853,7.3853,7.3079,7.3853,3909,0
2008-02-08,7.2989,7.2989,7.2907,7.2907,351,0
2008-02-11,7.196,7.196,7.1874,7.1874,464,0
2008-02-12,7.153,7.3853,7.0241,7.0241,22922,0
2008-02-19,7.0926,7.0926,7.0926,7.0926,123,0
2008-02-20,7.1784,7.1784,7.1784,7.1784,932,0
2008-02-21,7.2131,7.256,7.153,7.153,2457,0
2008-02-22,7.2647,7.2647,7.2476,7.2476,4941,0
2008-02-26,7.0155,7.0155,7.0155,7.0155,812,0
2008-02-27,6.8776,7.1784,6.8776,7.1357,8133,0
2008-02-28,7.3079,7.3079,7.2476,7.3079,19293,0
2008-02-29,7.325,7.325,7.3079,7.3079,464,0
2008-03-04,6.6888,7.1187,6.4224,7.1187,3385,0
2008-03-07,7.1187,7.1187,7.1187,7.1187,464,0
2008-03-11,6.663,6.663,6.663,6.663,4491,0
2008-03-13,7.1357,7.1357,7.1357,7.1357,123,0
2008-03-14,7.3079,7.3079,7.3079,7.3079,1099,0
2008-03-17,7.3079,7.3079,7.3079,7.3079,667,0
2008-03-20,6.8776,7.2305,5.1584,6.1901,11420,0
2008-03-24,6.2331,6.4395,6.2331,6.3878,2282,0
2008-03-25,6.7061,7.0415,6.5342,7.0415,3392,0
2008-03-26,7.0415,7.0415,7.0415,7.0415,719,0
2008-03-31,6.8776,6.8776,6.8776,6.8776,3026,0
2008-04-01,7.0926,7.0926,6.8776,6.8776,231,0
2008-04-03,7.0926,7.0926,7.0926,7.0926,814,0
2008-04-07,6.8776,6.8776,6.7917,6.8776,1396,0
2008-04-08,6.8776,7.0926,6.8776,7.0926,759,0
2008-04-09,6.7917,6.7917,6.7917,6.7917,123,0
2008-04-11,6.6372,7.1704,6.6372,6.8776,2794,0
2008-04-14,7.1357,7.1357,6.663,6.663,600,0
2008-04-16,6.1214,6.1214,6.1214,6.1214,123,0
2008-04-17,6.2673,6.6112,6.2331,6.2331,786,0
2008-04-18,6.0783,6.0783,5.9754,5.9754,4076,0
2008-04-21,5.9324,5.9324,5.9324,5.9324,123,0
2008-04-22,6.0009,6.0009,5.915,5.915,3795,0
2008-04-23,5.9754,5.9754,5.9754,5.9754,757,0
2008-04-25,6.0185,6.0185,6.0185,6.0185,1396,0
2008-04-28,6.2331,6.2762,6.1038,6.2331,4009,0
2008-04-29,6.1038,6.1038,6.1038,6.1038,1186,0
2008-04-30,6.1469,6.1901,6.0185,6.0185,6048,0
2008-05-01,5.9754,6.0185,5.9754,6.0185,2343,0
2008-05-02,5.855,5.9835,5.8033,5.9835,3813,0
2008-05-05,6.1469,6.1469,6.1469,6.1469,2909,0
2008-05-06,6.2331,6.2331,6.1469,6.1469,1746,0
2008-05-07,5.9754,5.9754,5.8893,5.8893,586,0
2008-05-08,5.8893,5.8893,5.5968,5.8461,3152,0
2008-05-09,5.8461,6.0185,5.8461,6.0185,697,0
2008-05-13,5.8033,5.8033,5.8033,5.8033,1396,0
2008-05-14,5.9324,6.0185,5.5885,6.0185,2702,0
2008-05-16,6.0094,6.1901,6.0094,6.1901,2004,0
2008-05-19,5.7859,6.2762,5.7859,5.8977,2730,0
2008-05-20,6.2417,6.2417,6.2331,6.2331,2211,0
2008-05-21,6.2673,6.2762,6.1731,6.2762,4765,0
2008-05-27,6.2762,6.2762,6.2762,6.2762,351,0
2008-05-28,5.9754,6.1901,5.9754,6.1901,2443,0
2008-05-29,6.1038,6.1038,6.1038,6.1038,464,0
2008-06-02,6.0525,6.0525,6.0267,6.0267,351,0
2008-06-03,6.0267,6.4568,6.0185,6.4479,3089,0
2008-06-04,6.1731,6.4479,6.0267,6.4479,1818,0
2008-06-05,6.0354,6.0354,6.0267,6.0267,594,0
2008-06-06,5.8377,5.9835,5.8377,5.9754,586,0
2008-06-09,6.8609,6.8609,6.8609,6.8609,2715,0
2008-06-10,6.2244,6.2244,6.2244,6.2244,320,0
2008-06-11,6.0957,6.2244,5.9324,5.9324,5332,0
2008-06-12,6.2157,6.2157,6.2157,6.2157,320,0
2008-06-16,6.2157,6.2244,5.9324,5.9324,2030,0
2008-06-18,6.2157,6.2157,5.3736,5.3736,9005,0
2008-06-19,5.2444,5.2444,5.2444,5.2444,351,0
2008-06-20,5.5885,5.8291,5.5885,5.8291,3372,0
2008-06-25,6.1987,6.1987,6.1298,6.1298,1220,0
2008-06-26,6.0094,6.0185,5.4594,5.4594,2094,0
2008-06-27,5.6398,5.9835,5.2444,5.9835,1979,0
2008-07-07,5.2101,5.5968,5.2101,5.5885,3962,0
2008-07-08,5.8118,5.8118,5.3817,5.4594,2209,0
2008-07-09,5.8033,5.8033,5.8033,5.8033,231,0
2008-07-10,5.8033,5.8033,5.8033,5.8033,420,0
2008-07-14,5.2012,5.915,5.2012,5.915,604,0
2008-07-15,5.8461,5.8461,5.8461,5.8461,1746,0
2008-07-16,5.5109,5.6744,5.3046,5.6744,1947,0
2008-07-17,5.6657,5.6744,5.5885,5.6744,3184,0
2008-07-21,5.6744,5.6744,5.3736,5.6744,2373,0
2008-07-22,5.6744,5.6744,5.6744,5.6744,351,0
2008-07-24,5.5885,5.5885,5.5885,5.5885,231,0
2008-07-25,5.5885,5.6744,5.5541,5.6744,16516,0
2008-07-28,5.5109,5.5109,5.5109,5.5109,231,0
2008-07-29,5.5885,5.5885,5.3736,5.3736,5121,0
2008-07-30,5.2701,5.5198,5.2272,5.2272,509,0
2008-08-01,5.2874,5.313,4.7286,5.1154,7255,0
2008-08-04,5.3476,5.5453,5.3476,5.5453,17858,0
2008-08-05,4.7973,5.5453,4.7973,5.5453,8684,0
2008-08-06,5.5453,5.5453,5.5453,5.5453,1631,0
2008-08-07,5.5541,5.6313,5.5541,5.5885,4076,0
2008-08-08,5.468,5.468,5.4594,5.4594,1017,0
2008-08-11,5.5453,5.5453,5.5453,5.5453,1789,0
2008-08-12,5.5885,5.5885,5.5453,5.5885,4306,0
2008-08-15,5.4936,5.5367,5.4936,5.5367,569,0
2008-08-21,5.5023,5.5023,5.4594,5.4594,1128,0
2008-08-22,5.5797,5.5885,5.4594,5.4594,1097,0
2008-08-25,5.5885,5.8033,5.5797,5.6744,1047,0
2008-08-26,5.5885,5.9494,5.5885,5.6227,1670,0
2008-08-27,5.5624,5.5624,5.5624,5.5624,1162,0
2008-08-28,5.468,5.5885,5.468,5.5885,1854,0
2008-08-29,5.5968,5.5968,5.3736,5.5885,7597,0
2008-09-02,5.5885,5.5885,5.5885,5.5885,123,0
2008-09-03,5.5541,5.5885,5.3736,5.5885,3084,0
2008-09-08,5.5023,5.5023,5.5023,5.5023,697,0
2008-09-09,5.5023,5.5023,5.3736,5.3736,697,0
2008-09-11,5.5885,5.5885,5.5885,5.5885,123,0
2008-09-12,5.3217,5.9754,5.1584,5.9754,1123,0
2008-09-15,5.7946,5.7946,5.7946,5.7946,1162,0
2008-09-16,5.9663,5.9663,5.1669,5.4594,351,0
2008-09-17,5.5797,5.5797,5.5797,5.5797,123,0
2008-09-23,5.5885,5.5885,5.5885,5.5885,1861,0
2008-09-24,5.5885,5.5885,5.5885,5.5885,231,0
2008-09-25,5.5023,5.5885,5.5023,5.5885,8232,0
2008-09-26,5.3304,5.3304,5.2272,5.2272,1396,0
2008-09-29,5.8033,5.915,5.5885,5.915,3721,0
2008-10-02,5.5885,5.5885,5.5885,5.5885,586,0
2008-10-03,5.5367,5.5367,5.1584,5.1584,4926,0
2008-10-06,5.5023,5.5023,5.5023,5.5023,133,0
2008-10-07,5.3736,5.6657,5.1584,5.1584,2794,0
2008-10-08,5.1584,5.3736,5.1584,5.3736,1699,0
2008-10-10,5.5023,5.5023,5.1584,5.1584,6745,0
2008-10-13,5.4936,5.5541,4.6938,4.9867,4363,0
2008-10-14,4.737,5.5885,4.737,5.5885,3043,0
2008-10-15,4.9091,4.9091,4.9004,4.9004,497,0
2008-10-17,5.6657,5.6744,5.5885,5.6744,6745,0
2008-10-20,5.6744,5.6744,5.5708,5.5708,4071,0
2008-10-21,5.0895,5.3304,5.0895,5.3304,3606,0
2008-10-22,5.0039,5.1842,5.0039,5.1842,1999,0
2008-10-24,5.1497,5.1584,5.1497,5.1584,2457,0
2008-10-27,5.1324,5.1324,5.1154,5.1154,3071,0
2008-10-28,4.9949,4.9949,4.9867,4.9867,1553,0
2008-10-29,5.0292,5.0292,4.2901,4.2901,7896,0
2008-10-30,5.1584,5.1584,4.0924,4.2987,7441,0
2008-10-31,4.7029,4.7286,4.2987,4.2987,6709,0
2008-11-03,4.5136,5.1584,4.5136,4.5136,15022,0
2008-11-04,4.5136,4.7286,4.2814,4.2814,10258,0
2008-11-05,4.3073,4.7286,4.3073,4.7286,3483,0
2008-11-07,4.5224,4.5307,4.5224,4.5307,1977,0
2008-11-10,4.7286,4.7286,4.7286,4.7286,123,0
2008-11-11,4.4361,4.4361,4.4361,4.4361,123,0
2008-11-12,4.4619,4.4619,4.4619,4.4619,288,0
2008-11-13,4.4792,4.5136,4.4706,4.5048,7701,0
2008-11-14,4.5048,4.5136,4.5048,4.5136,1822,0
2008-11-17,4.3846,4.5136,4.3846,4.5136,2534,0
2008-11-18,4.2987,4.2987,3.8688,3.8688,5525,0
2008-11-19,3.9893,4.35,3.9893,4.35,5153,0
2008-11-20,4.1955,4.1955,3.8688,3.8688,14304,0
2008-11-21,3.8688,4.2987,3.8688,4.2987,6632,0
2008-11-24,4.2729,4.2729,4.2729,4.2729,123,0
2008-11-25,4.2214,4.2987,4.2128,4.2987,4924,0
2008-11-26,4.1698,4.1698,3.8688,3.8688,714,0
2008-11-28,3.8688,3.8688,3.8688,3.8688,174,0
2008-12-02,3.8688,3.8688,3.8688,3.8688,133,0
2008-12-03,3.8428,3.8688,3.8428,3.8428,2094,0
2008-12-04,3.8688,3.8688,3.8688,3.8688,1510,0
2008-12-05,3.8688,3.8688,3.8688,3.8688,464,0
2008-12-09,3.8688,3.8688,3.6537,3.6537,809,0
2008-12-15,3.5251,3.5336,3.4391,3.4391,2856,0
2008-12-16,3.4391,3.4391,3.4391,3.4391,123,0
2008-12-17,3.6453,3.6537,3.6453,3.6537,734,0
2008-12-18,3.6537,3.6537,3.6453,3.6537,3394,0
2008-12-19,3.6537,3.6537,3.6537,3.6537,231,0
2008-12-22,3.6537,3.6537,3.6537,3.6537,332,0
2008-12-23,3.5678,3.5678,3.5678,3.5678,395,0
2008-12-24,3.5678,3.5678,3.5678,3.5678,1162,0
2008-12-26,3.6537,3.6537,3.6537,3.6537,288,0
2008-12-30,3.3701,3.4391,3.3701,3.4391,1625,0
2008-12-31,3.4391,3.6367,3.4391,3.6367,2211,0
2009-01-06,3.6537,3.6537,3.6537,3.6537,1155,0
2009-01-08,3.4564,3.6537,3.4391,3.6281,11451,0
2009-01-09,3.6537,3.6537,3.3701,3.5678,3402,0
2009-01-12,3.3701,3.611,3.3701,3.4391,1510,0
2009-01-13,3.4391,3.611,3.4391,3.611,1324,0
2009-01-14,3.542,3.542,3.542,3.542,123,0
2009-01-16,3.5251,3.5251,3.4391,3.4391,3672,0
2009-01-20,3.3701,3.6021,3.3701,3.6021,2777,0
2009-01-21,3.3701,3.396,3.3701,3.3701,3683,0
2009-01-26,3.4391,3.4391,3.4391,3.4391,697,0
2009-01-27,3.4391,3.4391,3.3701,3.3701,3146,0
2009-01-28,3.4391,3.4391,3.4391,3.4391,2851,0
2009-01-30,3.396,3.396,3.396,3.396,1510,0
2009-02-02,3.396,3.396,3.396,3.396,1162,0
2009-02-05,3.396,3.4819,3.396,3.4819,16610,0
2009-02-06,3.4646,3.4646,3.4564,3.4646,2794,0
2009-02-09,3.4819,3.4819,3.4217,3.4217,8827,0
2009-02-11,3.396,3.396,3.396,3.396,1222,0
2009-02-13,3.396,3.4819,3.396,3.4646,3802,0
2009-02-17,3.4819,3.4819,3.4391,3.4391,231,0
2009-02-18,3.4733,3.4819,3.4733,3.4819,586,0
2009-02-19,3.4819,3.4819,3.4391,3.4646,6048,0
2009-02-20,3.4646,3.5336,3.4391,3.4819,8234,0
2009-02-23,3.5336,3.5336,3.5336,3.5336,123,0
2009-02-24,3.396,3.4391,3.3701,3.3701,3703,0
2009-02-25,3.4391,3.4391,3.4391,3.4391,123,0
2009-02-26,3.4391,3.4391,3.4391,3.4391,586,0
2009-02-27,3.5251,3.5251,3.5251,3.5251,231,0
2009-03-02,3.4391,3.4391,3.4391,3.4391,4084,0
2009-03-03,3.4391,3.4391,3.4391,3.4391,7674,0
2009-03-05,3.4391,3.5251,3.4391,3.4391,5560,0
2009-03-06,3.4391,3.4391,3.3871,3.3871,6725,0
2009-03-09,3.3529,3.4391,3.3529,3.4391,3038,0
2009-03-10,3.4391,3.4391,3.4391,3.4391,4071,0
2009-03-11,3.4391,3.4391,3.4391,3.4391,617,0
2009-03-12,3.4391,3.4391,3.4391,3.4391,2325,0
2009-03-13,3.5165,3.912,3.5165,3.8688,5194,0
2009-03-17,3.8688,3.8688,3.8171,3.8428,1516,0
2009-03-19,4.1783,4.1783,3.9718,3.9718,231,0
2009-03-20,3.955,4.2987,3.955,4.2987,2021,0
2009-03-24,4.2987,4.2987,4.2555,4.2987,4434,0
2009-03-25,4.2987,4.2987,4.2987,4.2987,2658,0
2009-03-27,4.2987,4.2987,4.2987,4.2987,761,0
2009-03-31,4.3417,4.3417,4.3329,4.3329,424,0
2009-04-02,4.2987,4.2987,4.2987,4.2987,123,0
2009-04-03,4.101,4.2987,4.0924,4.2987,1278,0
2009-04-06,4.2901,4.2987,4.2901,4.2987,275,0
2009-04-07,4.5394,4.548,3.5078,4.5136,4236,0
2009-04-08,4.2555,4.2987,4.2555,4.2987,231,0
2009-04-13,3.8776,3.8776,3.8776,3.8776,231,0
2009-04-14,3.8688,3.8776,3.8688,3.8688,2496,0
2009-04-15,3.8688,3.8688,3.8688,3.8688,337,0
2009-04-16,4.2555,4.2987,4.2555,4.2987,1478,0
2009-04-17,4.2987,4.2987,4.2987,4.2987,1510,0
2009-04-22,4.2987,4.2987,4.1269,4.1354,3837,0
2009-04-23,4.1698,4.2987,4.1698,4.2987,534,0
2009-04-24,4.2987,4.2987,4.2987,4.2987,4144,0
2009-04-29,4.2214,4.2214,4.2128,4.2128,1705,0
2009-04-30,4.2987,4.5136,4.2987,4.5136,1810,0
2009-05-01,4.2987,5.0381,4.2987,5.0381,1162,0
2009-05-05,4.6938,5.1669,4.35,4.6426,1746,0
2009-05-06,5.0381,5.0381,4.6426,4.7286,3606,0
2009-05-07,5.6055,5.6055,4.9435,5.0895,6745,0
2009-05-08,5.1584,5.3736,5.1584,5.3736,1159,0
2009-05-11,5.1584,5.1584,5.1584,5.1584,1627,0
2009-05-12,5.1584,5.3736,5.1584,5.3736,871,0
2009-05-13,5.3389,5.3476,5.1584,5.1584,697,0
2009-05-15,5.1584,5.1584,5.1584,5.1584,464,0
2009-05-18,4.9435,4.9435,4.9435,4.9435,420,0
2009-05-19,5.3736,5.3736,5.0723,5.0983,2881,0
2009-05-20,5.0983,5.1584,5.0552,5.1584,7277,0
2009-05-21,5.1067,5.1584,5.0723,5.1584,2323,0
2009-05-22,5.1067,5.1584,4.7801,4.7801,2794,0
2009-05-27,4.9435,4.9435,4.9435,4.9435,272,0
2009-05-29,4.8145,4.9435,4.8145,4.9435,1162,0
2009-06-01,4.9435,5.1584,4.7545,4.7545,1396,0
2009-06-03,4.9867,4.9867,4.9867,4.9867,123,0
2009-06-04,4.8576,4.9867,4.8576,4.9867,3026,0
2009-06-05,4.7716,4.7716,4.7716,4.7716,351,0
2009-06-09,5.1584,5.1584,4.9867,5.1584,2094,0
2009-06-10,5.1497,5.1584,4.7716,5.1584,6491,0
2009-06-12,4.8145,4.8145,4.7887,4.7887,586,0
2009-06-17,5.1584,5.1584,4.7716,4.7716,9583,0
2009-06-22,4.9004,4.9004,4.9004,4.9004,464,0
2009-06-23,4.9435,4.9435,4.9435,4.9435,143,0
2009-06-26,4.9004,4.9004,4.9004,4.9004,1994,0
2009-07-01,4.9004,4.9004,4.9004,4.9004,1162,0
2009-07-02,4.7716,4.7716,4.5737,4.5737,2260,0
2009-07-07,4.4279,4.4279,4.4279,4.4279,123,0
2009-07-08,4.3674,4.3674,4.3674,4.3674,123,0
2009-07-09,4.2987,4.3674,4.2987,4.3674,1632,0
2009-07-10,4.3846,4.3846,4.3846,4.3846,123,0
2009-07-13,4.5136,4.5136,4.101,4.4279,7493,0
2009-07-14,4.4279,4.4279,4.4279,4.4279,351,0
2009-07-15,4.4279,4.4279,4.4279,4.4279,992,0
2009-07-21,4.2987,4.5136,4.2987,4.5136,3481,0
2009-07-22,4.2472,4.2472,3.9633,3.9633,2675,0
2009-07-23,4.2128,4.2214,4.2128,4.2214,697,0
2009-07-24,4.2128,4.2128,4.1269,4.1269,1510,0
2009-07-27,4.1269,4.1269,4.1269,4.1269,0,0
2009-07-28,4.2555,4.2987,4.1698,4.2987,1278,0
2009-07-29,4.2555,4.2555,4.1698,4.1698,697,0
2009-07-30,4.2555,4.2987,4.2555,4.2901,3606,0
2009-07-31,4.2814,4.2814,3.8688,4.2472,7603,0
2009-08-03,4.5136,4.5136,4.204,4.204,733,0
2009-08-04,4.204,4.204,4.204,4.204,0,0
2009-08-05,4.5136,4.5136,4.2987,4.2987,9300,0
2009-08-06,4.2987,4.5136,4.2987,4.3417,3217,0
2009-08-07,4.5136,4.6426,4.5136,4.6426,4017,0
2009-08-10,5.0552,5.4161,4.677,5.1497,7908,0
2009-08-11,5.1584,5.2355,5.1584,5.1584,2325,0
2009-08-12,4.1095,4.1179,3.8688,3.9029,4286,0
2009-08-13,4.8576,4.8576,4.2987,4.8057,4656,0
2009-08-14,5.1584,5.1584,4.8576,5.0983,4474,0
2009-08-17,4.9867,4.9867,4.7286,4.7286,852,0
2009-08-18,4.7286,4.7716,4.4188,4.4188,2577,0
2009-08-19,4.9435,4.9435,4.9174,4.9174,1110,0
2009-08-20,4.6084,4.6426,4.1698,4.6426,5359,0
2009-08-21,5.1497,5.1497,4.9867,4.9867,231,0
2009-08-24,5.1497,5.2101,4.3073,5.2101,28730,0
2009-08-25,4.6511,5.1584,4.6426,5.1241,1621,0
2009-08-26,5.1412,5.1584,4.7716,4.7716,395,0
2009-08-28,4.7286,4.7716,4.7286,4.7716,891,0
2009-08-31,5.1324,5.1324,4.737,4.737,231,0
2009-09-01,4.5136,4.5136,4.5136,4.5136,123,0
2009-09-02,4.5996,4.5996,4.5996,4.5996,351,0
2009-09-04,5.0895,5.1584,5.0895,5.1584,1084,0
2009-09-08,4.3846,4.3846,4.1698,4.1698,1162,0
2009-09-09,4.3417,4.4361,4.2987,4.4361,814,0
2009-09-11,4.5307,5.1154,4.2987,4.3846,2088,0
2009-09-16,4.6426,4.6426,4.6426,4.6426,351,0
2009-09-18,4.5652,4.9778,4.5652,4.6938,2094,0
2009-09-22,5.0292,5.2787,4.737,5.2444,12878,0
2009-09-23,5.1584,5.1584,5.0639,5.0723,1861,0
2009-09-24,5.0723,5.0723,4.9778,4.9867,3488,0
2009-09-25,4.7286,4.7286,4.7286,4.7286,434,0
2009-09-28,5.1584,5.1584,4.5652,4.5652,962,0
2009-09-29,4.7286,4.7286,4.7286,4.7286,469,0
2009-10-01,4.737,4.737,4.737,4.737,231,0
2009-10-05,4.5136,4.5136,4.5136,4.5136,288,0
2009-10-06,4.5136,5.1497,4.5136,5.1067,1138,0
2009-10-09,4.737,4.737,4.737,4.737,231,0
2009-10-12,4.9435,4.9435,4.9435,4.9435,635,0
2009-10-13,4.5136,5.0467,4.5136,5.0467,2433,0
2009-10-14,4.7457,4.9435,4.6856,4.9435,1680,0
2009-10-15,4.4792,5.0467,4.4792,4.7887,2336,0
2009-10-16,4.6426,4.6856,4.6426,4.6856,1232,0
2009-10-19,4.6426,4.9174,4.4881,4.9174,3153,0
2009-10-20,4.4881,4.7286,4.4881,4.6856,1861,0
2009-10-21,4.5394,4.5394,4.4792,4.4881,8494,0
2009-10-22,4.4619,4.7199,4.4534,4.7199,2794,0
2009-10-23,4.4964,4.5224,4.4881,4.4881,1746,0
2009-10-26,4.4881,4.4964,4.4881,4.4964,5903,0
2009-10-27,4.591,4.6682,4.4279,4.6511,2796,0
2009-10-28,4.4881,4.7286,4.4881,4.7199,2739,0
2009-10-29,4.5048,4.7286,4.4706,4.7286,8185,0
2009-10-30,4.7114,4.9348,4.7029,4.9348,5836,0
2009-11-02,4.8919,5.1497,4.8919,4.9174,6765,0
2009-11-03,4.7545,4.9174,4.7545,4.9174,1618,0
2009-11-04,4.8832,4.9435,4.8832,4.9435,2325,0
2009-11-05,4.6938,4.9435,4.6938,4.7716,2992,0
2009-11-06,4.9348,4.9435,4.9091,4.9435,3751,0
2009-11-09,4.7716,4.7716,4.4706,4.4881,6439,0
2009-11-10,4.5136,4.5136,4.5136,4.5136,123,0
2009-11-11,4.7029,4.7286,4.6339,4.7286,2545,0
2009-11-13,4.7457,4.7457,4.7286,4.737,1047,0
2009-11-16,4.7286,4.7286,4.7286,4.7286,1736,0
2009-11-17,4.4706,4.548,4.4706,4.4964,18059,0
2009-11-18,4.5136,4.5566,4.4881,4.5394,1972,0
2009-11-20,4.5823,4.7029,4.5652,4.7029,1888,0
2009-11-30,4.6426,4.6426,4.6426,4.6426,288,0
2009-12-01,4.7114,4.7114,4.5048,4.5048,1047,0
2009-12-02,4.4279,4.4706,4.4279,4.4706,3441,0
2009-12-03,4.4706,4.5136,4.4706,4.5136,2268,0
2009-12-04,4.5996,4.5996,4.4792,4.4792,231,0
2009-12-07,4.5566,4.5566,4.5566,4.5566,517,0
2009-12-08,4.677,4.7286,4.677,4.7286,11388,0
2009-12-09,4.4881,4.8746,4.4881,4.548,932,0
2009-12-14,4.5136,4.5136,4.4706,4.4706,3026,0
2009-12-15,4.5136,4.5136,4.4279,4.4279,2549,0
2009-12-16,4.5136,4.6426,4.4279,4.4279,4071,0
2009-12-18,4.5136,4.5136,4.4706,4.4706,5232,0
2009-12-22,4.6856,4.6856,4.4361,4.5996,4140,0
2009-12-23,4.6426,4.6426,4.6426,4.6426,321,0
2009-12-24,4.6938,4.6938,4.6938,4.6938,697,0
2009-12-28,4.6856,4.7286,4.677,4.7286,3372,0
2009-12-29,4.5136,4.6426,4.5136,4.6426,1509,0
2009-12-30,4.5996,4.6856,4.3846,4.5136,9362,0
2009-12-31,4.5136,4.7286,4.5136,4.5394,5169,0
2010-01-04,4.5136,4.5307,4.5136,4.5307,4071,0
2010-01-05,4.5394,4.5394,4.5394,4.5394,231,0
2010-01-06,4.5566,4.5566,4.5566,4.5566,1083,0
2010-01-07,4.4706,4.5566,4.4706,4.5566,1456,0
2010-01-08,4.5566,4.5737,4.5566,4.5737,1510,0
2010-01-11,4.5737,4.6426,4.5737,4.6426,2211,0
2010-01-12,4.7286,4.7286,4.4279,4.4279,3048,0
2010-01-14,4.5566,4.7286,4.5136,4.5136,1861,0
2010-01-15,4.5224,4.5566,4.5224,4.5566,891,0
2010-01-19,4.7199,4.7286,4.548,4.548,1853,0
2010-01-21,4.5136,4.5136,4.5136,4.5136,1545,0
2010-01-22,4.5136,4.5224,4.5136,4.5224,2557,0
2010-01-25,4.5566,4.5996,4.5566,4.5996,1746,0
2010-01-26,4.4881,4.5996,4.4881,4.5996,1047,0
2010-01-27,4.4881,4.5394,4.4881,4.5136,3887,0
2010-01-28,4.6426,4.7286,4.6252,4.7286,15063,0
2010-01-29,4.7286,4.7286,4.6426,4.6426,5217,0
2010-02-02,4.8832,4.8832,4.7199,4.7199,351,0
2010-02-04,4.5652,4.591,4.5224,4.5307,1977,0
2010-02-08,4.5048,4.5737,4.4881,4.5048,2774,0
2010-02-10,4.5136,4.5136,4.5136,4.5136,1510,0
2010-02-12,4.4881,4.4881,4.2987,4.2987,697,0
2010-02-16,4.7029,4.7029,4.6597,4.6597,464,0
2010-02-17,4.7286,4.7286,4.7029,4.7286,532,0
2010-02-18,4.7199,4.7199,4.7199,4.7199,231,0
2010-02-19,4.6426,4.7114,4.6426,4.7029,1178,0
2010-02-22,4.7029,4.7114,4.7029,4.7114,464,0
2010-02-23,4.6426,4.6426,4.6426,4.6426,1510,0
2010-02-24,4.4706,4.5136,4.4279,4.4279,4688,0
2010-02-25,4.4279,4.4361,4.35,4.3846,6270,0
2010-02-26,4.3846,4.4361,4.3073,4.3417,7893,0
2010-03-01,4.3417,4.3417,4.2987,4.2987,1396,0
2010-03-02,4.316,4.316,4.2987,4.2987,3683,0
2010-03-04,4.2987,4.2987,4.2987,4.2987,586,0
2010-03-05,4.3073,4.3073,4.2987,4.3073,6511,0
2010-03-08,4.2729,4.2814,4.2128,4.2814,6799,0
2010-03-09,4.2555,4.2643,4.2555,4.2643,4406,0
2010-03-10,4.2385,4.2643,4.2385,4.2555,8754,0
2010-03-11,4.2987,4.5136,4.2987,4.5136,13495,0
2010-03-12,4.4792,4.5136,4.35,4.5136,7561,0
2010-03-15,4.3417,4.7114,4.316,4.7029,11009,0
2010-03-16,4.6166,4.6166,4.3589,4.3589,5850,0
2010-03-17,4.3329,4.4279,4.3329,4.4279,6733,0
2010-03-18,4.4706,4.548,4.3244,4.548,7444,0
2010-03-19,4.3846,4.4279,4.3329,4.4018,5239,0
2010-03-22,4.6339,4.6339,4.3589,4.3846,1151,0
2010-03-23,4.4964,4.4964,4.1698,4.2555,29273,0
2010-03-24,3.8258,4.0837,3.6969,4.0236,1402329,0
2010-03-25,4.0492,4.0492,3.912,3.955,83701,0
2010-03-26,3.9976,4.0151,3.9205,3.9633,105797,0
2010-03-29,3.955,4.1179,3.8688,4.0665,147748,0
2010-03-30,4.0665,4.0837,3.9718,4.0837,48876,0
2010-03-31,4.0751,4.0751,4.0323,4.0665,41716,0
2010-04-01,4.0151,4.0837,4.0151,4.0751,30474,0
2010-04-05,4.1698,4.1698,4.0837,4.1095,96116,0
2010-04-06,4.1269,4.1698,4.1095,4.1095,53140,0
2010-04-07,4.1269,4.1438,4.0924,4.1438,56502,0
2010-04-08,4.1438,4.2555,4.1269,4.2555,59356,0
2010-04-09,4.3244,4.5136,4.2296,4.376,75012,0
2010-04-12,4.6856,4.6856,4.4279,4.5566,65770,0
2010-04-13,4.5566,4.5566,4.3589,4.3846,52463,0
2010-04-14,4.3934,4.4706,4.3589,4.4188,32799,0
2010-04-15,4.4792,4.5136,4.3846,4.4619,23463,0
2010-04-16,4.376,4.5136,4.376,4.3846,33105,0
2010-04-19,4.3417,4.4102,4.2987,4.35,13097,0
2010-04-20,4.316,4.4279,4.316,4.35,4083,0
2010-04-21,4.3417,4.3846,4.3073,4.3073,18343,0
2010-04-22,4.3073,4.35,4.3073,4.3073,18028,0
2010-04-23,4.3121,4.4074,4.3121,4.3381,18506,0
2010-04-26,4.3846,4.4619,4.3244,4.3674,30013,0
2010-04-27,4.3244,4.3846,4.2987,4.3244,42676,0
2010-04-28,4.376,4.3846,4.2814,4.2987,20545,0
2010-04-29,4.3417,4.3934,4.316,4.3417,15121,0
2010-04-30,4.4188,4.4534,4.35,4.4448,56044,0
2010-05-03,4.4706,4.4706,4.3417,4.4619,10971,0
2010-05-04,4.4102,4.4102,4.1698,4.1698,61481,0
2010-05-05,4.1698,4.2643,3.9976,4.0837,62033,0
2010-05-06,4.1179,4.1179,4.0151,4.0323,51066,0
2010-05-07,4.1179,4.1269,4.0236,4.0837,25879,0
2010-05-10,4.2987,4.2987,4.1269,4.1698,48783,0
2010-05-11,4.2128,4.2987,4.1698,4.2128,96483,0
2010-05-12,4.1698,4.2555,4.1698,4.1783,15085,0
2010-05-13,4.1955,4.2385,4.1783,4.2385,9654,0
2010-05-14,4.2128,4.2987,4.1783,4.2214,18670,0
2010-05-17,4.204,4.2385,4.1869,4.1955,31653,0
2010-05-18,4.2472,4.2901,4.2296,4.2901,38858,0
2010-05-19,4.1869,4.2814,4.1869,4.204,37172,0
2010-05-20,4.204,4.2128,4.1438,4.1526,21288,0
2010-05-21,4.1269,4.2128,4.1269,4.1438,34158,0
2010-05-24,3.912,4.0924,3.912,4.0581,48098,0
2010-05-25,3.9633,4.1269,3.9633,4.1179,21783,0
2010-05-26,4.1179,4.1869,4.1179,4.1698,3837,0
2010-05-27,4.2555,4.2987,4.2296,4.2814,10263,0
2010-05-28,4.2128,4.2555,4.2128,4.2555,13143,0
2010-06-01,4.2901,4.2901,4.2128,4.2128,16525,0
2010-06-02,4.2555,4.2555,4.1269,4.1269,14643,0
2010-06-03,4.2729,4.2987,4.1783,4.2296,4302,0
2010-06-04,4.1783,4.2729,4.0837,4.1526,35936,0
2010-06-07,4.0837,4.1269,4.0406,4.0837,10170,0
2010-06-08,4.0065,4.1269,4.0065,4.0236,5374,0
2010-06-09,3.9633,4.0837,3.955,3.9976,12494,0
2010-06-10,4.0492,4.0924,3.9718,4.0406,6048,0
2010-06-11,4.0065,4.0065,3.9289,3.9718,4071,0
2010-06-14,4.0751,4.0751,4.0065,4.0065,1364,0
2010-06-15,3.955,4.0837,3.955,4.0837,11607,0
2010-06-16,4.0837,4.0837,4.0406,4.0492,9883,0
2010-06-17,4.0492,4.0665,3.9806,4.0665,5932,0
2010-06-18,4.0665,4.0837,4.0151,4.0837,2909,0
2010-06-21,4.0151,4.0837,4.0151,4.0151,7036,0
2010-06-22,4.0151,4.0406,4.0151,4.0323,18843,0
2010-06-23,4.0323,4.0751,4.0236,4.0236,5268,0
2010-06-24,4.0323,4.0837,4.0323,4.0837,13749,0
2010-06-25,4.1269,4.2987,4.0065,4.0065,135947,0
2010-06-28,3.9976,4.2901,3.9289,4.0406,11698,0
2010-06-29,3.9893,4.1179,3.9893,4.0751,822,0
2010-06-30,4.0037,4.0997,3.934,4.0735,18511,0
2010-07-01,3.8858,4.1698,3.8688,3.955,31248,0
2010-07-02,4.0581,4.0751,3.9462,3.9462,1861,0
2010-07-06,4.0065,4.0323,3.9205,3.9378,4998,0
2010-07-07,3.9633,3.9633,3.8858,3.912,12792,0
2010-07-08,3.912,3.955,3.8258,3.8517,13524,0
2010-07-09,3.9029,3.9378,3.8688,3.8688,4363,0
2010-07-12,3.912,3.955,3.8258,3.8858,10935,0
2010-07-13,3.912,3.912,3.8517,3.8688,3991,0
2010-07-14,3.8688,3.8688,3.8258,3.8688,62657,0
2010-07-15,3.9289,3.9718,3.8428,3.955,5740,0
2010-07-16,3.8258,3.955,3.8258,3.8688,8365,0
2010-07-19,3.912,3.912,3.7829,3.8344,24939,0
2010-07-20,3.8602,3.8688,3.8602,3.8688,7086,0
2010-07-21,3.8688,3.8688,3.8688,3.8688,133,0
2010-07-22,3.8776,3.9289,3.7913,3.8688,15004,0
2010-07-23,3.8171,3.8688,3.7659,3.8344,6059,0
2010-07-26,3.8344,3.8946,3.8344,3.8946,3780,0
2010-07-27,3.9205,3.9289,3.8946,3.9289,8838,0
2010-07-28,3.9893,4.0837,3.9718,3.9806,6786,0
2010-07-29,4.0406,4.0406,3.8688,3.912,29994,0
2010-07-30,3.8086,3.8428,3.6367,3.7399,144310,0
2010-08-02,3.8258,3.8258,3.6969,3.8086,71004,0
2010-08-03,3.8258,3.8258,3.731,3.7829,49204,0
2010-08-04,3.7829,3.7829,3.6969,3.731,26015,0
2010-08-05,3.7057,3.7829,3.7057,3.7742,30741,0
2010-08-06,3.7057,3.7742,3.7057,3.7742,31297,0
2010-08-09,3.7829,3.7829,3.6969,3.7829,5135,0
2010-08-10,3.6969,3.7571,3.6537,3.7399,14100,0
2010-08-11,3.7399,3.7659,3.6969,3.731,3514,0
2010-08-12,3.6537,3.7742,3.6537,3.6623,8841,0
2010-08-13,3.6537,3.6969,3.6367,3.6969,15921,0
2010-08-16,3.6969,3.6969,3.5764,3.5764,26594,0
2010-08-17,3.5764,3.731,3.5678,3.6281,2638,0
2010-08-18,3.611,3.6884,3.5938,3.5938,16035,0
2010-08-19,3.5764,3.5848,3.4819,3.4819,20449,0
2010-08-20,3.4991,3.6281,3.4991,3.5509,4828,0
2010-08-23,3.5251,3.5678,3.5251,3.5678,3208,0
2010-08-24,3.5592,3.5678,3.4819,3.5251,16483,0
2010-08-25,3.4733,3.5336,3.3359,3.4391,23576,0
2010-08-26,3.4733,3.5678,3.4474,3.4564,12389,0
2010-08-27,3.4733,3.5251,3.4217,3.5165,5020,0
2010-08-30,3.5078,3.5078,3.3617,3.3701,23032,0
2010-08-31,3.4379,3.4379,3.3856,3.3856,5961,0
2010-09-01,3.4133,3.4391,3.396,3.396,14092,0
2010-09-02,3.3617,3.4905,3.3444,3.4733,9729,0
2010-09-03,3.396,3.5251,3.396,3.4474,7561,0
2010-09-07,3.4391,3.5251,3.4391,3.5251,2083,0
2010-09-08,3.5165,3.5251,3.4646,3.4646,2794,0
2010-09-09,3.3359,3.5078,3.3359,3.396,18262,0
2010-09-10,3.396,3.4391,3.396,3.4045,3520,0
2010-09-13,3.4133,3.4474,3.4133,3.4474,2921,0
2010-09-14,3.4564,3.5078,3.4564,3.5078,1746,0
2010-09-15,3.5078,3.5251,3.396,3.5251,5690,0
2010-09-16,3.5251,3.5251,3.4391,3.5165,2983,0
2010-09-17,3.542,3.7399,3.4646,3.7399,13458,0
2010-09-20,3.6623,3.731,3.611,3.611,7636,0
2010-09-21,3.6197,3.7829,3.5764,3.5764,15470,0
2010-09-22,3.731,3.731,3.731,3.731,231,0
2010-09-23,3.6711,3.7139,3.5764,3.5764,4071,0
2010-09-24,3.6537,3.6537,3.396,3.4391,32521,0
2010-09-27,3.4045,3.4217,3.3529,3.3529,16245,0
2010-09-28,3.3871,3.3871,3.3359,3.3359,14265,0
2010-09-29,3.3185,3.3529,3.2242,3.3359,7160,0
2010-09-30,3.351,3.3599,3.3077,3.3077,21851,0
2010-10-01,3.3529,3.3529,3.293,3.3529,2900,0
2010-10-04,3.31,3.3529,3.2671,3.3529,3954,0
2010-10-05,3.3444,3.3529,3.2325,3.3013,8234,0
2010-10-06,3.3013,3.3529,3.2755,3.2755,4533,0
2010-10-07,3.293,3.3444,3.293,3.293,4593,0
2010-10-08,3.2411,3.31,3.2411,3.31,18959,0
2010-10-11,3.2671,3.31,3.2671,3.31,15648,0
2010-10-12,3.2671,3.31,3.2498,3.31,5619,0
2010-10-13,3.3444,3.3444,3.3013,3.3013,408,0
2010-10-14,3.3359,3.3444,3.2583,3.2755,999,0
2010-10-15,3.2842,3.2842,3.2842,3.2842,3372,0
2010-10-18,3.3359,3.3359,3.2755,3.2842,7975,0
2010-10-19,3.31,3.3185,3.2755,3.2755,3875,0
2010-10-20,3.2242,3.3013,3.2242,3.2498,8186,0
2010-10-21,3.2411,3.2755,3.2411,3.2671,2861,0
2010-10-22,3.2498,3.3185,3.2242,3.2755,27453,0
2010-10-25,3.2583,3.31,3.2325,3.2755,3223,0
2010-10-26,3.2325,3.3013,3.2242,3.3013,2659,0
2010-10-27,3.2411,3.2411,3.181,3.181,7928,0
2010-10-28,3.181,3.1982,3.181,3.181,6254,0
2010-10-29,3.2659,3.4331,3.2659,3.3098,34778,0
2010-11-01,3.3013,3.3013,3.1982,3.2242,4867,0
2010-11-02,3.2583,3.31,3.0949,3.0949,14460,0
2010-11-03,3.0949,3.2671,2.9833,3.2498,21682,0
2010-11-04,3.327,3.327,3.052,3.052,39196,0
2010-11-05,3.069,3.2583,3.0607,3.2153,20397,0
2010-11-08,3.2498,3.2583,3.0864,3.1638,6048,0
2010-11-09,3.2325,3.2411,3.1124,3.1293,4009,0
2010-11-10,3.1381,3.2583,3.0781,3.1124,2001,0
2010-11-11,3.1208,3.1381,3.0949,3.0949,11659,0
2010-11-12,3.0781,3.1723,3.052,3.1723,9140,0
2010-11-15,3.181,3.181,3.0781,3.1723,1994,0
2010-11-16,3.1638,3.1723,3.1466,3.1466,3488,0
2010-11-17,3.0781,3.0949,3.0781,3.0781,8026,0
2010-11-18,3.0781,3.1124,3.0781,3.1124,3238,0
2010-11-19,3.1208,3.1208,3.1208,3.1208,288,0
2010-11-22,3.1036,3.1208,3.1036,3.1124,4941,0
2010-11-23,3.1381,3.181,3.1036,3.1638,13692,0
2010-11-24,3.181,3.1982,3.1638,3.1638,27640,0
2010-11-29,3.2583,3.2583,3.1208,3.1381,7997,0
2010-11-30,3.1002,3.1002,3.0911,3.0911,4427,0
2010-12-01,3.2498,3.2583,3.1381,3.1723,60071,0
2010-12-02,3.1723,3.181,3.1723,3.1723,16506,0
2010-12-03,3.1982,3.2498,3.1982,3.2498,4544,0
2010-12-06,3.2583,3.2583,3.2242,3.2325,8143,0
2010-12-07,3.2242,3.2583,3.2068,3.2153,14187,0
2010-12-08,3.2153,3.3444,3.2068,3.327,34562,0
2010-12-09,3.3359,3.3444,3.3359,3.3444,3515,0
2010-12-10,3.3444,3.4303,3.3444,3.4303,23767,0
2010-12-13,3.4303,3.4733,3.4303,3.4733,6916,0
2010-12-14,3.4733,3.4819,3.2755,3.4217,5858,0
2010-12-15,3.4733,3.4733,3.2842,3.4646,6099,0
2010-12-16,3.4819,3.5592,3.4646,3.5592,7826,0
2010-12-17,3.5165,3.5165,3.3529,3.3789,16669,0
2010-12-20,3.3871,3.611,3.3871,3.5078,15798,0
2010-12-21,3.5592,3.611,3.5251,3.5509,8477,0
2010-12-22,3.5509,3.611,3.5251,3.5938,19278,0
2010-12-23,3.6021,3.6021,3.5678,3.6021,6653,0
2010-12-27,3.5592,3.6453,3.542,3.6453,19026,0
2010-12-28,3.611,3.611,3.5336,3.5336,1460,0
2010-12-29,3.5328,3.5938,3.4454,3.5938,31040,0
2010-12-30,3.6114,3.6547,3.5503,3.5503,5354,0
2010-12-31,3.5804,3.6513,3.5272,3.6513,5685,0
2011-01-03,3.6021,3.611,3.5336,3.5678,19589,0
2011-01-04,3.5251,3.8344,3.5251,3.6969,136335,0
2011-01-05,3.6969,3.7829,3.6537,3.6969,8912,0
2011-01-06,3.7829,3.7829,3.6537,3.6537,15393,0
2011-01-07,3.6969,3.6969,3.6537,3.6537,3674,0
2011-01-10,3.5678,3.6453,3.5678,3.5764,21125,0
2011-01-11,3.6453,3.7659,3.6453,3.7483,5020,0
2011-01-12,3.6969,3.7659,3.5165,3.5509,19305,0
2011-01-13,3.5678,3.6537,3.5678,3.6281,697,0
2011-01-14,3.6797,3.7483,3.6537,3.7399,4509,0
2011-01-18,3.6623,3.7227,3.5678,3.7057,4144,0
2011-01-19,3.6367,3.6537,3.5251,3.611,12994,0
2011-01-20,3.5938,3.6537,3.5251,3.6537,10113,0
2011-01-21,3.5678,3.611,3.5078,3.5848,7768,0
2011-01-24,3.5678,3.611,3.5251,3.5251,7625,0
2011-01-25,3.6021,3.611,3.4819,3.4905,2675,0
2011-01-26,3.4819,3.5678,3.4819,3.5678,15862,0
2011-01-27,3.6453,3.6537,3.2671,3.4217,22565,0
2011-01-28,3.4391,3.611,3.4391,3.611,19732,0
2011-01-31,3.6069,3.6069,3.5272,3.5714,21915,0
2011-02-01,3.5938,3.611,3.5251,3.611,197705,0
2011-02-02,3.611,3.611,3.4564,3.5251,5274,0
2011-02-03,3.611,3.611,3.5678,3.5678,10926,0
2011-02-04,3.6021,3.6021,3.5165,3.5251,3835,0
2011-02-07,3.5251,3.5251,3.5251,3.5251,231,0
2011-02-08,3.4819,3.5251,3.4819,3.4991,5715,0
2011-02-09,3.4564,3.5678,3.4564,3.5678,20972,0
2011-02-10,3.5848,3.6021,3.5251,3.6021,5011,0
2011-02-11,3.5678,3.5678,3.4474,3.5251,5533,0
2011-02-14,3.5251,3.5678,3.4819,3.5251,14656,0
2011-02-15,3.5251,3.5336,3.4819,3.4819,16242,0
2011-02-16,3.5078,3.6021,3.4905,3.6021,2909,0
2011-02-17,3.6021,3.6021,3.4819,3.4819,4512,0
2011-02-18,3.4819,3.4991,3.4733,3.4819,15354,0
2011-02-22,3.4646,3.5078,3.4564,3.4564,9262,0
2011-02-23,3.4991,3.5251,3.4905,3.5078,2296,0
2011-02-24,3.4819,3.4819,3.4391,3.4733,2211,0
2011-02-25,3.4564,3.4991,3.4391,3.4564,15359,0
2011-02-28,3.5241,3.5241,3.4454,3.5154,8647,0
2011-03-01,3.4809,3.5244,3.4461,3.4809,18504,0
2011-03-02,3.4809,3.4809,3.4461,3.4461,10339,0
2011-03-03,3.4635,3.7409,3.4551,3.6716,66018,0
2011-03-04,3.7571,3.7571,3.5678,3.6197,74437,0
2011-03-07,3.6197,3.6969,3.5764,3.5848,25231,0
2011-03-08,3.5848,3.5848,3.5336,3.5678,15467,0
2011-03-09,3.5848,3.6453,3.5764,3.6021,7618,0
2011-03-10,3.6889,3.6889,3.5762,3.5762,3837,0
2011-03-11,3.611,3.611,3.602,3.611,8855,0
2011-03-14,3.611,3.6884,3.611,3.6537,14083,0
2011-03-15,3.611,3.6453,3.5678,3.5678,15145,0
2011-03-16,3.611,3.6367,3.5764,3.5848,6192,0
2011-03-17,3.5762,3.6976,3.4809,3.6539,69523,0
2011-03-18,3.6539,3.6539,3.5846,3.602,8024,0
2011-03-21,3.611,3.6539,3.602,3.6539,12679,0
2011-03-22,3.611,3.611,3.5414,3.5414,6215,0
2011-03-23,3.5244,3.5762,3.5158,3.533,4361,0
2011-03-24,3.533,3.5587,3.533,3.533,5584,0
2011-03-25,3.5414,3.5587,3.5244,3.5244,5388,0
2011-03-28,3.6197,3.6197,3.6197,3.6197,231,0
2011-03-29,3.6454,3.6539,3.5504,3.6197,8428,0
2011-03-30,3.5587,3.611,3.5587,3.5587,7265,0
2011-03-31,3.678,3.678,3.554,3.6424,12192,0
2011-04-01,3.6454,3.7754,3.5414,3.7235,59065,0
2011-04-04,3.7667,3.8361,3.7235,3.7667,94907,0
2011-04-05,3.6889,3.7839,3.6454,3.7235,20102,0
2011-04-06,3.6627,3.8618,3.6627,3.7235,5623,0
2011-04-07,3.6802,3.8099,3.6716,3.6976,8143,0
2011-04-08,3.7146,3.7235,3.6454,3.7063,12547,0
2011-04-11,3.6627,3.7409,3.6369,3.6369,19697,0
2011-04-12,3.6369,3.6802,3.6197,3.6802,63034,0
2011-04-13,3.6627,3.6889,3.6197,3.6802,9042,0
2011-04-14,3.6369,3.6802,3.5587,3.6369,14901,0
2011-04-15,3.5587,3.6539,3.5504,3.5937,18626,0
2011-04-18,3.5674,3.5674,3.4897,3.5414,7046,0
2011-04-19,3.5414,3.6282,3.5414,3.5937,34983,0
2011-04-20,3.5937,3.5937,3.5414,3.5587,5426,0
2011-04-21,3.5937,3.6369,3.5504,3.6369,43286,0
2011-04-25,3.5762,3.6627,3.5587,3.6627,60124,0
2011-04-26,3.6539,3.8187,3.6539,3.7667,64373,0
2011-04-27,3.7409,3.7839,3.7409,3.7839,7957,0
2011-04-28,3.8187,3.8534,3.7839,3.8446,23380,0
2011-04-29,3.8557,3.8557,3.7048,3.7225,23673,0
2011-05-02,3.7581,3.7581,3.7235,3.732,21907,0
2011-05-03,3.7235,3.7409,3.6889,3.7409,5874,0
2011-05-04,3.7409,3.7839,3.6282,3.6282,5153,0
2011-05-05,3.7235,3.7667,3.7235,3.7235,8898,0
2011-05-06,3.7235,3.732,3.6889,3.7235,2309,0
2011-05-09,3.7235,3.732,3.6802,3.6889,26894,0
2011-05-10,3.6889,3.6976,3.6369,3.6454,11502,0
2011-05-11,3.6369,3.7235,3.6282,3.7235,8301,0
2011-05-12,3.7063,3.7063,3.6369,3.6369,16749,0
2011-05-13,3.6369,3.6369,3.5937,3.602,10584,0
2011-05-16,3.6282,3.7754,3.6282,3.7409,61970,0
2011-05-17,3.7839,3.7839,3.6539,3.6539,11824,0
2011-05-18,3.6802,3.6802,3.6802,3.6802,932,0
2011-05-19,3.7235,3.8015,3.7063,3.8015,2886,0
2011-05-20,3.8015,3.8273,3.8015,3.8187,17012,0
2011-05-23,3.7667,3.7667,3.6369,3.7146,15837,0
2011-05-24,3.6716,3.7839,3.6716,3.6889,10298,0
2011-05-25,3.6976,3.6976,3.5762,3.5937,52680,0
2011-05-26,3.602,3.6802,3.602,3.611,12246,0
2011-05-27,3.6369,3.6716,3.611,3.6454,2309,0
2011-05-31,3.6355,3.6618,3.5917,3.6355,17060,0
2011-06-01,3.6802,3.7581,3.6627,3.7492,49407,0
2011-06-02,3.7492,4.0005,3.6976,3.7928,62990,0
2011-06-03,3.8099,3.8099,3.6889,3.7409,15535,0
2011-06-06,3.732,3.732,3.6889,3.6889,693,0
2011-06-07,3.6987,3.6987,3.6201,3.6811,14506,0
2011-06-08,3.6201,3.6375,3.6024,3.6201,12642,0
2011-06-09,3.6024,3.6811,3.6024,3.6811,4031,0
2011-06-10,3.6811,3.6811,3.6723,3.6723,2197,0
2011-06-13,3.6369,3.6369,3.6282,3.6282,1039,0
2011-06-14,3.6802,3.6802,3.6369,3.6539,2538,0
2011-06-15,3.6282,3.6627,3.6282,3.6627,4041,0
2011-06-16,3.6288,3.6636,3.6288,3.6375,3814,0
2011-06-17,3.6375,3.6636,3.6288,3.6375,6132,0
2011-06-20,3.6288,3.6547,3.5938,3.6024,14570,0
2011-06-21,3.6024,3.6375,3.6024,3.6375,13804,0
2011-06-22,3.6375,3.6375,3.6375,3.6375,16447,0
2011-06-23,3.6461,3.6461,3.6114,3.6288,4124,0
2011-06-24,3.6375,3.6375,3.5675,3.6288,4029,0
2011-06-27,3.5587,3.6114,3.5241,3.5241,7427,0
2011-06-28,3.5503,3.6375,3.5503,3.5587,2735,0
2011-06-29,3.5847,3.6201,3.5847,3.6201,930,0
2011-06-30,3.6069,3.6602,3.6069,3.6602,35250,0
2011-07-01,3.5938,3.5938,3.5847,3.5938,3898,0
2011-07-05,3.5938,3.6547,3.5762,3.5762,6679,0
2011-07-06,3.5762,3.6636,3.5762,3.6636,18620,0
2011-07-07,3.5938,3.6288,3.5762,3.5938,5782,0
2011-07-08,3.6201,3.6375,3.5762,3.6201,1667,0
2011-07-11,3.6375,3.6375,3.6024,3.6288,4582,0
2011-07-12,3.5938,3.6201,3.5587,3.5587,26813,0
2011-07-13,3.5847,3.6201,3.5762,3.6201,9228,0
2011-07-15,3.6201,3.6201,3.5675,3.5762,2206,0
2011-07-18,3.5587,3.6201,3.5328,3.6201,7982,0
2011-07-19,3.6201,3.6201,3.6201,3.6201,1145,0
2011-07-20,3.5413,3.5762,3.5413,3.5762,1377,0
2011-07-21,3.5587,3.5675,3.5587,3.5587,1160,0
2011-07-22,3.5154,3.6201,3.5154,3.5762,28495,0
2011-07-25,3.6114,3.6114,3.6114,3.6114,1147,0
2011-07-26,3.574,3.574,3.5209,3.5209,12733,0
2011-07-27,3.5154,3.6114,3.5154,3.6024,4129,0
2011-07-28,3.5938,3.5938,3.5154,3.5413,3325,0
2011-07-29,3.4859,3.5825,3.4772,3.5825,7888,0
2011-08-01,3.5762,3.5762,3.4454,3.4891,18738,0
2011-08-02,3.4859,3.565,3.4418,3.4593,10662,0
2011-08-03,3.4803,3.4803,3.437,3.4716,4647,0
2011-08-04,3.4543,3.5587,3.428,3.5503,5334,0
2011-08-05,3.5066,3.5675,3.4106,3.428,12371,0
2011-08-08,3.4021,3.4716,3.0876,3.3147,22991,0
2011-08-09,3.2626,3.4106,2.8959,3.0269,38090,0
2011-08-10,3.0269,3.1404,3.0091,3.018,7451,0
2011-08-11,3.053,3.0619,2.5294,2.9569,48914,0
2011-08-12,2.9744,3.0091,2.9569,2.9744,27779,0
2011-08-15,3.0091,3.0091,2.8872,2.9833,25594,0
2011-08-16,2.9659,2.9833,2.9485,2.9659,38245,0
2011-08-17,2.9744,3.018,2.9395,3.0007,9860,0
2011-08-18,2.9485,2.9833,2.9309,2.9395,13281,0
2011-08-19,2.9659,3.0091,2.9309,2.9659,5869,0
2011-08-22,2.9659,2.9744,2.9485,2.9485,2156,0
2011-08-23,2.9485,3.0007,2.9309,2.9659,39209,0
2011-08-24,3.0269,3.053,2.9659,3.053,5749,0
2011-08-25,3.1404,3.1404,2.9395,2.9395,7337,0
2011-08-26,3.2012,3.2099,2.9485,3.053,145159,0
2011-08-29,3.2709,3.2709,3.0619,3.1314,63327,0
2011-08-30,3.1489,3.4891,3.1404,3.1404,88922,0
2011-08-31,3.1628,3.2606,3.1093,3.1183,28917,0
2011-09-01,3.2536,3.2626,3.0966,3.0966,37644,0
2011-09-02,3.1183,3.1982,3.1183,3.1982,4476,0
2011-09-06,3.2218,3.3009,3.0896,3.0896,19603,0
2011-09-07,3.1163,3.2127,3.1163,3.1337,11923,0
2011-09-08,3.1163,3.1337,3.0722,3.0896,31549,0
2011-09-09,3.1072,3.1426,2.8169,2.9929,59993,0
2011-09-12,2.9132,2.9309,2.7389,2.8086,113164,0
2011-09-13,2.8698,2.9395,2.8698,2.9132,14607,0
2011-09-14,2.9221,2.9395,2.8351,2.9221,14412,0
2011-09-15,2.9221,2.9569,2.8785,2.9221,9064,0
2011-09-16,2.8872,2.9752,2.8872,2.896,16714,0
2011-09-19,2.8872,2.9221,2.8785,2.8872,14502,0
2011-09-20,2.8785,2.9744,2.8785,2.9221,19638,0
2011-09-21,2.9569,2.9919,2.8872,2.8872,10147,0
2011-09-22,2.8785,2.9132,2.8523,2.8785,7195,0
2011-09-23,2.8872,2.8872,2.8784,2.8784,381,0
2011-09-26,2.9225,2.9225,2.8784,2.9225,17156,0
2011-09-27,2.8784,2.9225,2.8784,2.8872,9212,0
2011-09-28,2.9135,3.2394,2.9135,3.0279,22409,0
2011-09-29,3.1072,3.2127,2.8784,2.8784,8581,0
2011-09-30,2.8715,2.9252,2.8446,2.8626,20993,0
2011-10-03,2.8519,2.8607,2.8169,2.8433,17654,0
2011-10-04,2.8872,2.9225,2.8169,2.8607,9354,0
2011-10-05,2.8257,2.8257,2.7903,2.8257,7093,0
2011-10-06,2.8169,2.9666,2.8169,2.9135,12801,0
2011-10-07,2.9841,2.9841,2.9051,2.9666,5633,0
2011-10-10,2.9752,3.0279,2.9576,2.9666,1572,0
2011-10-11,2.9929,3.0017,2.9576,2.9576,2059,0
2011-10-12,2.9576,2.9752,2.8607,2.9491,6995,0
2011-10-13,2.9051,2.9491,2.9051,2.9051,3806,0
2011-10-17,2.9576,2.9576,2.8607,2.896,9056,0
2011-10-18,2.8607,3.0722,2.8607,3.0632,22532,0
2011-10-19,2.9312,2.94,2.9225,2.94,344,0
2011-10-20,2.9051,2.9051,2.8607,2.8784,14113,0
2011-10-21,2.8872,3.0632,2.8697,3.0017,8972,0
2011-10-24,3.0017,3.0632,2.94,2.94,2856,0
2011-10-25,2.8607,3.0457,2.8607,2.9491,4212,0
2011-10-26,2.9491,3.0632,2.9135,3.0368,22006,0
2011-10-27,3.0632,3.1513,2.9929,3.0896,44776,0
2011-10-28,3.0193,3.1072,3.0017,3.0632,11228,0
2011-10-31,3.0862,3.0862,3.0775,3.0775,4999,0
2011-11-01,3.0809,3.0809,2.9752,2.9752,4316,0
2011-11-02,3.0457,3.0457,3.0104,3.0104,3768,0
2011-11-03,3.0104,3.0368,2.9841,2.9841,14664,0
2011-11-04,3.0562,3.065,2.9761,3.0117,3976,0
2011-11-07,2.9752,2.9752,2.9576,2.9576,2841,0
2011-11-08,2.9752,3.0809,2.9752,3.0368,14084,0
2011-11-09,2.9929,3.0017,2.9491,2.9752,18172,0
2011-11-11,3.0457,3.0809,3.0104,3.0632,9475,0
2011-11-14,3.0722,3.0809,2.9666,2.9666,22153,0
2011-11-15,3.0809,3.1513,3.0809,3.0809,4090,0
2011-11-16,3.0632,3.0809,2.9491,3.0368,21460,0
2011-11-17,2.9666,2.9929,2.9576,2.9666,15366,0
2011-11-18,2.9929,2.9929,2.9491,2.9576,6392,0
2011-11-21,2.9491,2.9752,2.9491,2.9666,7341,0
2011-11-22,2.9576,2.9666,2.9576,2.9576,6532,0
2011-11-23,2.9491,2.9666,2.8607,2.8607,20081,0
2011-11-25,2.8784,2.9051,2.8607,2.8872,1516,0
2011-11-28,2.9051,3.0017,2.8607,2.8872,23016,0
2011-11-29,2.8697,2.9225,2.5525,2.7728,13502,0
2011-11-30,2.9344,2.961,2.7372,2.9161,74526,0
2011-12-01,2.7817,2.8433,2.7728,2.8346,5755,0
2011-12-02,2.9051,2.9929,2.9051,2.9312,6245,0
2011-12-05,2.94,2.9491,2.8346,2.9135,14717,0
2011-12-06,2.9054,2.923,2.8429,2.9054,22732,0
2011-12-07,2.9054,2.9139,2.8873,2.9054,49055,0
2011-12-08,2.8873,2.9673,2.8696,2.923,12859,0
2011-12-09,2.923,2.9673,2.8961,2.9054,24095,0
2011-12-12,2.8697,2.9312,2.8697,2.8784,5454,0
2011-12-13,2.9666,2.9841,2.8697,2.8697,3311,0
2011-12-14,2.9491,2.9491,2.8697,2.8697,3938,0
2011-12-15,2.9051,2.9051,2.8697,2.8697,8218,0
2011-12-16,2.9318,2.9406,2.8163,2.8251,15422,0
2011-12-19,2.8697,2.9051,2.8257,2.8433,10678,0
2011-12-20,2.9054,2.9054,2.8516,2.8784,21849,0
2011-12-21,2.9139,2.9761,2.8873,2.8873,7251,0
2011-12-22,2.9318,2.9673,2.8429,2.923,24135,0
2011-12-23,2.9406,2.9584,2.8784,2.8873,796,0
2011-12-27,2.8873,2.9054,2.8696,2.8784,5038,0
2011-12-28,2.8516,2.8516,2.7807,2.7896,23751,0
2011-12-29,2.7986,3.0027,2.7986,2.9054,67649,0
2011-12-30,2.8715,3.0416,2.8715,2.9788,434078,0
2012-01-03,3.0207,3.1093,3.0207,3.1008,31667,0
2012-01-04,3.0915,3.1271,3.065,3.1183,6351,0
2012-01-05,3.154,3.2427,3.154,3.2338,6303,0
2012-01-06,3.1183,3.2338,3.1183,3.2338,4611,0
2012-01-09,3.1895,3.3492,3.1895,3.287,10592,0
2012-01-10,3.3669,3.5182,3.3048,3.4646,27788,0
2012-01-11,3.4205,3.5182,3.4205,3.5002,12537,0
2012-01-12,3.4646,3.5446,3.4646,3.5002,27892,0
2012-01-13,3.5182,3.5182,3.3669,3.4646,28587,0
2012-01-17,3.4916,3.5092,3.4646,3.5002,44988,0
2012-01-18,3.4916,3.5092,3.4825,3.5002,49076,0
2012-01-19,3.5002,3.5002,3.4561,3.4825,7991,0
2012-01-20,3.4646,3.4646,3.4646,3.4646,1710,0
2012-01-23,3.4646,3.4737,3.3584,3.3849,10242,0
2012-01-24,3.3584,3.4561,3.145,3.145,28070,0
2012-01-25,3.2071,3.3138,3.1271,3.2338,23226,0
2012-01-26,3.2427,3.3492,3.2338,3.3138,30000,0
2012-01-27,3.3849,3.3849,3.287,3.3406,10165,0
2012-01-30,3.3492,3.3584,3.3227,3.3492,15475,0
2012-01-31,3.5336,3.5336,3.4441,3.4441,13407,0
2012-02-01,3.4383,3.4737,3.4205,3.4561,8215,0
2012-02-02,3.4916,3.4916,3.4205,3.4205,7487,0
2012-02-03,3.4825,3.4825,3.4205,3.4205,8469,0
2012-02-06,3.4205,3.4825,3.4205,3.4205,8378,0
2012-02-07,3.4737,3.6692,3.4737,3.6424,59494,0
2012-02-08,3.6336,3.6336,3.5092,3.5893,362621,0
2012-02-09,3.5182,3.5981,3.5182,3.5625,25590,0
2012-02-10,3.554,3.554,3.5182,3.5446,6087,0
2012-02-13,3.5272,3.554,3.5182,3.554,13908,0
2012-02-14,3.5446,3.5446,3.4646,3.5446,37317,0
2012-02-15,3.5092,3.554,3.5092,3.5092,28029,0
2012-02-16,3.5092,3.5446,3.5092,3.5182,24087,0
2012-02-17,3.5446,3.5446,3.5182,3.5446,14633,0
2012-02-21,3.5359,3.554,3.5359,3.554,49247,0
2012-02-22,3.554,3.554,3.5182,3.5182,16415,0
2012-02-23,3.5272,3.5359,3.5182,3.5182,41589,0
2012-02-24,3.5182,3.5359,3.5092,3.5182,15144,0
2012-02-27,3.5092,3.554,3.5092,3.5359,105878,0
2012-02-28,3.5359,3.5359,3.5092,3.5092,10393,0
2012-02-29,3.5331,3.6683,3.506,3.5512,35217,0
2012-03-01,3.554,3.6069,3.554,3.5981,8736,0
2012-03-02,3.5692,3.605,3.5692,3.5872,9186,0
2012-03-05,3.5804,3.8025,3.5804,3.7133,111859,0
2012-03-06,3.7215,3.7839,3.7215,3.7302,24787,0
2012-03-07,3.7122,3.7302,3.6766,3.6857,195981,0
2012-03-08,3.7122,3.7122,3.6766,3.6766,7059,0
2012-03-09,3.6944,3.7122,3.6766,3.6857,23952,0
2012-03-12,3.5804,3.7048,3.5804,3.7048,12214,0
2012-03-13,3.678,3.6869,3.6602,3.6869,25685,0
2012-03-14,3.6869,3.6869,3.6692,3.6869,12630,0
2012-03-15,3.6869,3.7225,3.6424,3.7133,62922,0
2012-03-16,3.7036,3.8198,3.7036,3.8198,36335,0
2012-03-19,3.7757,3.8201,3.7669,3.7757,15651,0
2012-03-20,3.7215,3.7481,3.7215,3.7394,1782,0
2012-03-21,3.7394,3.7749,3.7394,3.7749,149097,0
2012-03-22,3.7662,3.8378,3.7215,3.8378,44562,0
2012-03-23,3.8557,3.9001,3.8289,3.9001,11320,0
2012-03-26,3.9094,3.9987,3.8916,3.9541,7311,0
2012-03-27,3.9987,4.0791,3.8736,3.8736,15562,0
2012-03-28,3.8916,3.9541,3.8916,3.9362,9939,0
2012-03-29,3.9094,4.0257,3.9094,4.0166,446,0
2012-03-30,4.0078,4.0702,3.9541,3.9541,32907,0
2012-04-02,3.9809,4.0257,3.8824,3.9809,16673,0
2012-04-03,3.9182,3.9809,3.8916,3.9094,4200,0
2012-04-04,3.8916,3.9718,3.8916,3.9541,6930,0
2012-04-05,3.9809,3.9809,3.8916,3.9809,190878,0
2012-04-09,3.9094,3.9718,3.8378,3.8916,12969,0
2012-04-10,3.8645,3.8916,3.7122,3.8289,19735,0
2012-04-11,3.8378,3.9001,3.8198,3.8557,11222,0
2012-04-12,3.8557,3.8916,3.8289,3.8378,17177,0
2012-04-13,3.8824,3.8916,3.8465,3.8645,11084,0
2012-04-16,3.8824,3.927,3.8557,3.927,19306,0
2012-04-17,3.9182,3.9182,3.8465,3.9182,6180,0
2012-04-18,3.9718,3.9718,3.8465,3.8465,26280,0
2012-04-19,3.8465,3.8916,3.8465,3.8465,13189,0
2012-04-20,3.9001,3.9718,3.8465,3.8916,16436,0
2012-04-23,3.8465,3.9362,3.7122,3.9362,85547,0
2012-04-24,3.8916,3.8916,3.8645,3.8736,4521,0
2012-04-25,3.8736,3.8736,3.8465,3.8736,22792,0
2012-04-26,3.8557,3.9182,3.8557,3.8916,10316,0
2012-04-27,3.9182,3.9809,3.8645,3.8645,6403,0
2012-04-30,3.8645,3.8824,3.8019,3.8108,22144,0
2012-05-01,3.8019,3.927,3.8019,3.8557,5098,0
2012-05-02,3.8289,3.8557,3.8019,3.8108,10923,0
2012-05-03,3.8108,3.8108,3.6766,3.6766,14170,0
2012-05-04,3.6857,3.6857,3.605,3.6501,22305,0
2012-05-07,3.6501,3.7839,3.6501,3.6944,4221,0
2012-05-08,3.6409,3.6766,3.614,3.6766,4103,0
2012-05-09,3.6409,3.6677,3.6409,3.6677,2647,0
2012-05-10,3.6409,3.7481,3.6231,3.7481,1392,0
2012-05-11,3.6677,3.7215,3.596,3.6501,16488,0
2012-05-14,3.6409,3.6409,3.5783,3.6318,4090,0
2012-05-15,3.6318,3.6318,3.605,3.6318,19906,0
2012-05-16,3.7394,3.7481,3.5783,3.5872,13639,0
2012-05-17,3.614,3.614,3.5336,3.5336,16827,0
2012-05-18,3.5604,3.6501,3.4978,3.6501,19077,0
2012-05-21,3.605,3.6588,3.5692,3.5783,12912,0
2012-05-22,3.6231,3.6231,3.4888,3.5157,8308,0
2012-05-23,3.5692,3.5692,3.4978,3.4978,7016,0
2012-05-24,3.6588,3.6588,3.605,3.605,2182,0
2012-05-25,3.6409,3.6409,3.3815,3.4798,17645,0
2012-05-29,3.4798,3.5336,3.4798,3.4888,5956,0
2012-05-30,3.5783,3.5783,3.4888,3.5067,5205,0
2012-05-31,3.5336,3.5422,3.4888,3.5422,7553,0
2012-06-01,3.4888,3.5692,3.4798,3.5692,13135,0
2012-06-04,3.5422,3.5692,3.5422,3.5422,3465,0
2012-06-05,3.5241,3.5419,3.515,3.515,11065,0
2012-06-06,3.497,3.6141,3.47,3.5419,20053,0
2012-06-07,3.5691,3.6413,3.5691,3.6413,8384,0
2012-06-08,3.6141,3.6141,3.5782,3.5782,784,0
2012-06-11,3.5604,3.6409,3.5604,3.6409,1228,0
2012-06-12,3.6318,3.6318,3.6318,3.6318,703,0
2012-06-13,3.5783,3.5783,3.5783,3.5783,545,0
2012-06-14,3.5783,3.5783,3.5604,3.5783,1621,0
2012-06-15,3.5782,3.6141,3.5782,3.5782,1007,0
2012-06-18,3.6409,3.6409,3.4888,3.5692,4704,0
2012-06-19,3.5783,3.6409,3.5692,3.596,3926,0
2012-06-20,3.596,3.6504,3.596,3.6321,562,0
2012-06-21,3.6141,3.6591,3.5601,3.5691,6037,0
2012-06-22,3.5871,3.5871,3.5691,3.5782,338,0
2012-06-25,3.5782,3.5782,3.5782,3.5782,3914,0
2012-06-26,3.596,3.596,3.596,3.596,1341,0
2012-06-27,3.6051,3.6141,3.5871,3.5871,39053,0
2012-06-28,3.5691,3.5691,3.5691,3.5691,115,0
2012-06-29,3.6864,3.7312,3.6141,3.6773,65872,0
2012-07-02,3.6683,3.6773,3.6051,3.6051,4103,0
2012-07-03,3.6683,3.6773,3.6683,3.6773,4053,0
2012-07-06,3.6141,3.6321,3.6051,3.6321,4768,0
2012-07-09,3.6141,3.6141,3.6051,3.6051,2109,0
2012-07-10,3.6233,4.0919,3.6233,3.6233,16847,0
2012-07-11,3.6591,3.7854,3.6504,3.7405,3483,0
2012-07-12,3.6683,3.7492,3.6683,3.7224,1537,0
2012-07-13,3.7763,3.7854,3.7492,3.7585,17660,0
2012-07-16,3.7585,3.7585,3.7405,3.7405,3773,0
2012-07-17,3.6952,3.6952,3.6952,3.6952,6560,0
2012-07-18,3.6952,3.7854,3.6592,3.7763,18640,0
2012-07-19,3.7763,3.7854,3.7405,3.7854,5213,0
2012-07-20,3.7585,3.7854,3.7405,3.7492,13967,0
2012-07-23,3.6952,3.7044,3.6952,3.7044,561,0
2012-07-24,3.7044,3.7854,3.6952,3.7131,13077,0
2012-07-25,3.7405,3.7405,3.7044,3.7224,1997,0
2012-07-26,3.7312,3.7763,3.7044,3.7312,2393,0
2012-07-27,3.7763,3.7763,3.6683,3.7312,17788,0
2012-07-30,3.7763,3.7763,3.7405,3.7405,5468,0
2012-07-31,3.6952,3.6952,3.6504,3.6504,20863,0
2012-08-01,3.6591,3.6591,3.6051,3.6504,2329,0
2012-08-02,3.6683,3.7312,3.6504,3.6504,1442,0
2012-08-03,3.7405,3.7405,3.6773,3.6774,13090,0
2012-08-06,3.7312,3.7762,3.6591,3.6591,3763,0
2012-08-07,3.7044,3.7763,3.7044,3.7224,17755,0
2012-08-08,3.7312,3.7405,3.7132,3.7405,4215,0
2012-08-09,3.7492,3.7763,3.7492,3.7492,1110,0
2012-08-10,3.7585,3.7763,3.7492,3.7492,49950,0
2012-08-13,3.7763,3.7763,3.7492,3.7492,1330,0
2012-08-14,3.7763,3.7763,3.6952,3.6952,41319,0
2012-08-15,3.7224,3.7224,3.7224,3.7224,666,0
2012-08-16,3.7405,3.7944,3.7405,3.7944,17847,0
2012-08-17,3.7854,3.9656,3.7405,3.9206,28109,0
2012-08-20,3.8844,3.8935,3.8214,3.8297,33636,0
2012-08-21,3.8305,3.9206,3.8305,3.8832,4078,0
2012-08-22,3.9025,3.9025,3.8757,3.8757,13084,0
2012-08-23,3.8396,3.8576,3.8304,3.8396,13292,0
2012-08-24,3.8484,3.9295,3.8396,3.8396,2223,0
2012-08-27,3.8757,3.8775,3.8304,3.8304,6124,0
2012-08-28,3.8576,3.9206,3.8576,3.8757,7995,0
2012-08-29,3.8576,3.8757,3.8304,3.8576,4136,0
2012-08-30,3.8304,3.8576,3.8304,3.8304,21855,0
2012-08-31,3.8304,3.8757,3.8304,3.8576,30077,0
2012-09-04,3.8214,3.8396,3.7763,3.8214,12232,0
2012-09-05,3.8214,3.8396,3.7854,3.8214,21131,0
2012-09-06,3.8214,3.8484,3.7944,3.8045,7714,0
2012-09-07,3.8214,3.8576,3.8214,3.8576,2318,0
2012-09-10,3.8576,3.8666,3.8396,3.8575,11839,0
2012-09-11,3.8304,3.8757,3.8304,3.8396,21574,0
2012-09-12,3.8757,3.8935,3.7405,3.8034,23650,0
2012-09-13,3.8214,3.8484,3.7675,3.8034,15783,0
2012-09-14,3.8484,3.9117,3.8304,3.8576,46908,0
2012-09-17,3.8576,3.9295,3.8576,3.9295,8543,0
2012-09-18,3.9118,3.9567,3.8767,3.9477,11641,0
2012-09-19,3.9837,3.9928,3.9746,3.9928,16259,0
2012-09-20,4.0017,4.0467,3.9657,4.0196,42567,0
2012-09-21,4.0376,4.0559,4.0107,4.0559,130437,0
2012-09-24,4.0919,4.1371,4.0376,4.0649,31360,0
2012-09-25,4.1097,4.1458,4.0559,4.1097,26851,0
2012-09-26,4.0918,4.1189,3.874,4.0918,55488,0
2012-09-27,4.128,4.128,4.0372,4.0646,5224,0
2012-09-28,4.0646,4.128,4.0462,4.0646,14421,0
2012-10-01,4.0646,4.1823,4.0646,4.1097,39504,0
2012-10-02,4.1553,4.1553,4.0825,4.1553,1267,0
2012-10-03,4.1373,4.1823,4.1097,4.1823,997,0
2012-10-04,4.1553,4.1737,4.1553,4.1737,10506,0
2012-10-05,4.1736,4.1736,4.1281,4.1281,4882,0
2012-10-08,4.0735,4.1737,4.0462,4.1642,11022,0
2012-10-09,4.1553,4.2912,4.128,4.246,7771,0
2012-10-10,4.2369,4.2369,4.2006,4.2278,4186,0
2012-10-11,4.1737,4.2369,4.1553,4.1553,2837,0
2012-10-12,4.2369,4.2369,4.0919,4.1189,63629,0
2012-10-15,4.0918,4.3005,4.0462,4.0555,19455,0
2012-10-16,4.0646,4.0843,4.0646,4.0825,4740,0
2012-10-17,4.1189,4.128,4.0825,4.0825,12503,0
2012-10-18,4.0825,4.146,4.0371,4.128,15926,0
2012-10-19,4.146,4.1553,4.146,4.146,6281,0
2012-10-22,4.128,4.146,4.0555,4.0555,12356,0
2012-10-23,4.0462,4.1373,4.0371,4.1373,29205,0
2012-10-24,4.1189,4.1189,4.1009,4.1009,12279,0
2012-10-25,4.1009,4.1009,4.0797,4.0825,6507,0
2012-10-26,4.0647,4.1009,4.0646,4.0862,7221,0
2012-10-31,4.0825,4.1009,4.0555,4.0825,19404,0
2012-11-01,4.1189,4.128,4.0371,4.0646,20098,0
2012-11-02,4.0646,4.0735,4.0462,4.0462,9672,0
2012-11-05,4.0735,4.128,4.0646,4.0646,14306,0
2012-11-06,4.1009,4.1009,4.1009,4.1009,1102,0
2012-11-07,4.0965,4.0965,4.019,4.0283,5777,0
2012-11-08,4.0462,4.0601,3.9919,4.0009,13890,0
2012-11-09,4.019,4.1279,4.0009,4.0371,14131,0
2012-11-12,4.128,4.128,4.0555,4.078,11593,0
2012-11-13,4.0555,4.1009,4.0555,4.0825,2617,0
2012-11-14,4.0825,4.0825,4.01,4.0555,15623,0
2012-11-15,4.0646,4.0646,3.8559,4.0646,21994,0
2012-11-16,4.0462,4.0825,4.0462,4.0735,16093,0
2012-11-19,4.0825,4.0918,4.0735,4.0825,20680,0
2012-11-20,4.0825,4.0825,3.9919,4.0646,18503,0
2012-11-21,4.0735,4.1009,4.0646,4.0918,11747,0
2012-11-23,4.0555,4.1189,4.0555,4.1189,1430,0
2012-11-26,4.0825,4.1189,4.0825,4.1189,2426,0
2012-11-27,4.1189,4.1189,4.0555,4.0555,18870,0
2012-11-28,4.0555,4.0735,4.0371,4.0371,5619,0
2012-11-29,4.0371,4.0825,4.01,4.01,3110,0
2012-11-30,4.0825,4.0825,4.0009,4.0009,3319,0
2012-12-03,4.0371,4.0735,4.0009,4.0671,13562,0
2012-12-05,4.0462,4.128,4.0009,4.0918,14914,0
2012-12-06,4.0735,4.0735,4.0735,4.0735,141,0
2012-12-07,4.1009,4.128,4.0825,4.0825,31920,0
2012-12-10,4.128,4.128,4.0735,4.0918,7247,0
2012-12-11,4.1189,4.128,4.0646,4.0646,34390,0
2012-12-12,4.0918,4.0918,4.0371,4.0646,3770,0
2012-12-13,4.0371,4.0371,4.01,4.019,11651,0
2012-12-14,4.0283,4.2187,4.019,4.2006,34783,0
2012-12-17,4.246,4.7543,4.2098,4.2823,99138,0
2012-12-18,4.3459,4.4926,4.3459,4.382,51000,0
2012-12-19,4.4183,4.4909,4.4183,4.4545,52620,0
2012-12-20,4.4,4.4363,4.1823,4.2006,37356,0
2012-12-21,4.1737,4.2717,4.146,4.2098,54933,0
2012-12-24,4.1642,4.2088,4.1642,4.1737,9260,0
2012-12-26,4.1915,4.1915,4.0918,4.128,38042,0
2012-12-27,4.2018,4.2018,4.156,4.2018,9132,0
2012-12-28,4.2018,4.2018,4.156,4.1926,17189,0
2012-12-31,4.2018,4.2383,4.1297,4.2018,28041,0
2013-01-02,4.2475,4.293,4.2008,4.2199,116582,0
2013-01-03,4.2748,4.2748,4.1468,4.1926,35790,0
2013-01-04,4.211,4.2199,4.1833,4.1926,16563,0
2013-01-07,4.1194,4.2475,4.1194,4.211,78644,0
2013-01-08,4.1833,4.229,4.1651,4.1926,15871,0
2013-01-09,4.2018,4.229,4.1651,4.2199,12233,0
2013-01-10,4.2199,4.2565,4.211,4.229,38626,0
2013-01-11,4.2475,4.2475,4.2244,4.2383,5402,0
2013-01-14,4.2383,4.2383,4.2018,4.211,10490,0
2013-01-15,4.2019,4.2383,4.1808,4.2018,6710,0
2013-01-16,4.211,4.4301,4.2018,4.3295,36809,0
2013-01-17,4.3021,4.3504,4.2383,4.2475,31714,0
2013-01-18,4.2748,4.293,4.2475,4.2748,6152,0
2013-01-22,4.3112,4.3387,4.284,4.284,31892,0
2013-01-23,4.3021,4.3752,4.3021,4.3752,26473,0
2013-01-24,4.3387,4.5122,4.3387,4.5122,7992,0
2013-01-25,4.5122,4.5122,4.3844,4.4118,13910,0
2013-01-28,4.4484,4.4755,4.3844,4.3844,28874,0
2013-01-29,4.4301,4.5122,4.3844,4.5122,27423,0
2013-01-30,4.5032,4.5579,4.4849,4.5032,26805,0
2013-01-31,4.4939,4.5213,4.4391,4.4849,100539,0
2013-02-01,4.4849,4.5306,4.4755,4.5306,231860,0
2013-02-04,4.5213,4.5214,4.4755,4.4755,104138,0
2013-02-05,4.4939,4.5579,4.4849,4.5579,22499,0
2013-02-06,4.5213,4.5579,4.4939,4.5122,28503,0
2013-02-07,4.5213,4.5213,4.4301,4.4939,17769,0
2013-02-08,4.5032,4.5415,4.4573,4.4755,17728,0
2013-02-11,4.4755,4.5213,4.4755,4.4849,10167,0
2013-02-12,4.5004,4.5004,4.4755,4.4849,3285,0
2013-02-13,4.4849,4.5233,4.4573,4.4668,77094,0
2013-02-14,4.4668,4.5213,4.4668,4.5213,22071,0
2013-02-15,4.4939,4.5398,4.4849,4.5351,20113,0
2013-02-19,4.5214,4.5223,4.4668,4.4668,10054,0
2013-02-20,4.4755,4.567,4.4755,4.5032,30163,0
2013-02-21,4.4939,4.5398,4.4755,4.4939,9853,0
2013-02-22,4.5122,4.5762,4.5122,4.567,22933,0
2013-02-25,4.6584,4.6767,4.5762,4.5762,41190,0
2013-02-26,4.6217,4.6494,4.5213,4.6128,5803,0
2013-02-27,4.64,4.6584,4.4849,4.6217,29589,0
2013-02-28,4.5852,4.5852,4.4939,4.5351,3474,0
2013-03-01,4.5213,4.5306,4.4755,4.4755,20537,0
2013-03-04,4.4849,4.64,4.4849,4.6128,17313,0
2013-03-05,4.5944,4.6127,4.567,4.5944,11567,0
2013-03-06,4.5852,4.6128,4.5852,4.6036,12327,0
2013-03-07,4.5944,4.704,4.5204,4.704,34322,0
2013-03-08,4.704,4.7771,4.5762,4.704,21199,0
2013-03-11,4.704,4.7268,4.6812,4.704,25844,0
2013-03-12,4.7132,4.7224,4.6495,4.7132,28631,0
2013-03-13,4.6767,4.896,4.6767,4.7403,42479,0
2013-03-14,4.7955,4.7955,4.6584,4.7863,18926,0
2013-03-15,4.7863,4.7955,4.704,4.704,13878,0
2013-03-18,4.704,4.7403,4.6312,4.6858,23553,0
2013-03-19,4.6858,4.7679,4.6858,4.6948,15429,0
2013-03-20,4.704,4.7771,4.6312,4.6858,34384,0
2013-03-21,4.6948,4.7342,4.6128,4.6858,65224,0
2013-03-22,4.6858,4.7315,4.6858,4.7315,15814,0
2013-03-25,4.7224,4.7499,4.6858,4.7315,4487,0
2013-03-26,4.759,4.7681,4.6856,4.7315,6408,0
2013-03-27,4.7315,4.7315,4.6855,4.7038,19771,0
2013-03-28,4.7223,4.7315,4.621,4.7058,13271,0
2013-04-01,4.7315,4.7315,4.6855,4.7223,9437,0
2013-04-02,4.7132,4.75,4.7132,4.7132,5011,0
2013-04-03,4.7132,4.7315,4.6855,4.6946,27078,0
2013-04-04,4.7132,4.7223,4.6395,4.7038,72273,0
2013-04-05,4.7223,4.7223,4.7038,4.7223,3867,0
2013-04-08,4.7038,4.7223,4.6673,4.6855,12788,0
2013-04-09,4.6855,4.7038,4.6489,4.7038,7911,0
2013-04-10,4.6489,4.7223,4.6489,4.6579,10847,0
2013-04-11,4.6395,4.6579,4.6121,4.6121,18025,0
2013-04-12,4.6489,4.6763,4.5475,4.621,15362,0
2013-04-15,4.5387,4.6579,4.5387,4.5844,14426,0
2013-04-16,4.6489,4.6489,4.5753,4.603,6934,0
2013-04-17,4.621,4.6489,4.5387,4.5387,7621,0
2013-04-18,4.5475,4.621,4.5475,4.5475,13349,0
2013-04-19,4.621,4.6395,4.603,4.603,1693,0
2013-04-22,4.5569,4.6395,4.5475,4.6121,9310,0
2013-04-23,4.6395,4.6395,4.5937,4.6306,36742,0
2013-04-24,4.6306,4.6395,4.5937,4.6395,17722,0
2013-04-25,4.6395,4.6579,4.5937,4.6579,8274,0
2013-04-26,4.6489,4.6579,4.5937,4.5937,3070,0
2013-04-29,4.5937,4.6579,4.5937,4.6306,42036,0
2013-04-30,4.603,4.6579,4.603,4.6489,3443,0
2013-05-01,4.6855,4.6855,4.603,4.6121,26655,0
2013-05-02,4.6395,4.6764,4.6395,4.6579,3378,0
2013-05-03,4.6764,4.6946,4.6121,4.6395,16178,0
2013-05-06,4.603,4.6855,4.603,4.6855,38638,0
2013-05-07,4.6673,4.6673,4.6673,4.6673,987,0
2013-05-08,4.6764,4.6855,4.6121,4.6579,6402,0
2013-05-09,4.621,4.6673,4.621,4.6579,8700,0
2013-05-10,4.6579,4.6579,4.6121,4.621,883,0
2013-05-13,4.6121,4.6673,4.603,4.621,2053,0
2013-05-14,4.6489,4.6579,4.5937,4.6306,27824,0
2013-05-15,4.6031,4.6489,4.6031,4.6395,183540,0
2013-05-16,4.613,4.6673,4.613,4.6673,15129,0
2013-05-17,4.6673,4.7315,4.5937,4.6579,28877,0
2013-05-20,4.6306,4.6579,4.5475,4.5937,10888,0
2013-05-21,4.5937,4.6763,4.5753,4.5753,6423,0
2013-05-22,4.5937,4.6121,4.5844,4.5844,14223,0
2013-05-23,4.5475,4.5937,4.5475,4.566,8197,0
2013-05-24,4.566,4.566,4.5475,4.5475,7334,0
2013-05-28,4.4834,4.5475,4.4338,4.4834,54939,0
2013-05-29,4.4652,4.5387,4.4557,4.5201,22557,0
2013-05-30,4.4834,4.5475,4.4834,4.5475,11783,0
2013-05-31,4.5431,4.6363,4.4777,4.5803,30732,0
2013-06-03,4.5844,4.6579,4.4557,4.5019,14925,0
2013-06-04,4.4652,4.5475,4.4557,4.5201,10786,0
2013-06-05,4.5019,4.5387,4.4924,4.4924,2061,0
2013-06-06,4.5019,4.5475,4.4652,4.5201,8009,0
2013-06-07,4.5475,4.75,4.5475,4.5844,24483,0
2013-06-10,4.5937,4.603,4.4834,4.4834,11770,0
2013-06-11,4.4741,4.566,4.4652,4.4924,6503,0
2013-06-12,4.511,4.5475,4.4834,4.4834,2311,0
2013-06-13,4.5019,4.5342,4.419,4.4284,14760,0
2013-06-14,4.4652,4.4834,4.4557,4.4557,11318,0
2013-06-17,4.4284,4.6121,4.4284,4.5475,14923,0
2013-06-18,4.5019,4.5937,4.5019,4.511,3157,0
2013-06-19,4.5293,4.5293,4.4834,4.5293,1971,0
2013-06-20,4.5387,4.5475,4.4741,4.5293,3785,0
2013-06-21,4.5387,4.5475,4.4834,4.5293,4123,0
2013-06-24,4.511,4.5387,4.4741,4.4741,7879,0
2013-06-25,4.4834,4.566,4.4834,4.5201,20989,0
2013-06-26,4.5294,4.6126,4.4923,4.5201,12642,0
2013-06-27,4.4923,4.6217,4.4553,4.5201,8311,0
2013-06-28,4.5294,4.668,4.5294,4.6588,17967,0
2013-07-01,4.594,4.6034,4.5249,4.594,9413,0
2013-07-02,4.5663,4.5756,4.5201,4.5663,5134,0
2013-07-03,4.5201,4.5756,4.5018,4.5663,15247,0
2013-07-05,4.5294,4.5756,4.5018,4.5294,29079,0
2013-07-08,4.5294,4.5663,4.5109,4.5294,14572,0
2013-07-09,4.5294,4.5756,4.5109,4.5663,15444,0
2013-07-10,4.5477,4.594,4.5109,4.5294,23376,0
2013-07-11,4.5663,4.6773,4.5294,4.5756,81933,0
2013-07-12,4.6126,4.6126,4.5109,4.5201,47471,0
2013-07-15,4.5201,4.6498,4.4923,4.5571,3925,0
2013-07-16,4.5477,4.6402,4.5201,4.5756,17549,0
2013-07-17,4.5571,4.6217,4.5018,4.5477,6956,0
2013-07-18,4.5294,4.5756,4.5201,4.5477,5864,0
2013-07-19,4.5294,4.6402,4.5201,4.6034,14985,0
2013-07-22,4.5201,4.6313,4.5201,4.5571,6637,0
2013-07-23,4.5756,4.6958,4.5756,4.6958,44286,0
2013-07-24,4.668,4.7143,4.6498,4.6588,8956,0
2013-07-25,4.6402,4.7327,4.6402,4.7143,16792,0
2013-07-26,4.705,4.7143,4.6773,4.6773,6236,0
2013-07-29,4.6773,4.7974,4.6498,4.6958,5855,0
2013-07-30,4.7327,4.8436,4.6773,4.6773,58360,0
2013-07-31,4.7419,4.9729,4.7419,4.8806,35671,0
2013-08-01,4.7697,4.8992,4.7697,4.8715,16256,0
2013-08-02,4.8992,4.8992,4.7974,4.8622,2128,0
2013-08-05,4.8343,4.8343,4.7419,4.7697,2439,0
2013-08-06,4.7974,4.8252,4.7419,4.7419,1636,0
2013-08-07,4.7419,4.8253,4.7327,4.7327,10079,0
2013-08-08,4.7327,4.7327,4.7143,4.7143,9627,0
2013-08-09,4.7143,4.7153,4.6402,4.705,6409,0
2013-08-12,4.668,4.7327,4.668,4.6865,10427,0
2013-08-13,4.7327,4.7327,4.6865,4.7143,20300,0
2013-08-14,4.7143,4.7882,4.6865,4.7515,26991,0
2013-08-15,4.705,4.8253,4.5847,4.6402,49360,0
2013-08-16,4.6773,4.7327,4.6588,4.705,3385,0
2013-08-19,4.7419,4.7603,4.6402,4.705,7269,0
2013-08-20,4.7327,4.7327,4.7143,4.7235,3372,0
2013-08-21,4.7235,4.7235,4.6402,4.705,3061,0
2013-08-22,4.7603,4.8398,4.7603,4.8253,29000,0
2013-08-23,4.8343,5.0748,4.8343,4.9084,44119,0
2013-08-26,4.9455,5.0562,4.9455,4.9641,23809,0
2013-08-27,4.9455,5.0283,4.8992,4.9084,34926,0
2013-08-28,4.9084,5.0194,4.8862,4.9084,9894,0
2013-08-29,4.9455,5.0379,4.9347,5.0101,32211,0
2013-08-30,5.047,5.047,4.9278,4.9729,7482,0
2013-09-03,4.9347,5.0278,4.9347,4.9906,16729,0
2013-09-04,4.963,5.0748,4.963,5.0094,269115,0
2013-09-05,5.0001,5.1215,5.0001,5.0375,40162,0
2013-09-06,5.0194,5.1302,5.0194,5.1302,14142,0
2013-09-09,5.1118,5.1395,5.0842,5.1118,167763,0
2013-09-10,5.1028,5.1121,5.0842,5.1121,9612,0
2013-09-11,5.1118,5.1672,5.0932,5.1118,6301,0
2013-09-12,5.1026,5.1581,5.0932,5.0932,20234,0
2013-09-13,5.1485,5.1485,4.964,4.964,4520,0
2013-09-16,5.0979,5.1486,5.0471,5.0655,6882,0
2013-09-17,5.0931,5.1478,5.0655,5.0655,9265,0
2013-09-18,5.0655,5.1118,5.0655,5.0931,2053,0
2013-09-19,5.1118,5.1302,5.1026,5.1026,5252,0
2013-09-20,5.1028,5.1401,5.1028,5.1401,9117,0
2013-09-23,5.0842,5.1485,5.0467,5.1121,5755,0
2013-09-24,5.1215,5.1485,5.0375,5.0748,6924,0
2013-09-25,5.0933,5.0933,4.9542,5.0189,16589,0
2013-09-26,5.0375,5.196,4.9906,5.196,11364,0
2013-09-27,5.1494,5.2146,5.1494,5.196,24989,0
2013-09-30,5.2241,5.3639,5.2241,5.3546,63890,0
2013-10-01,5.2706,5.3079,5.1401,5.2799,30443,0
2013-10-02,5.2799,5.2799,5.1774,5.2426,12541,0
2013-10-03,5.2241,5.3546,5.2241,5.3173,11364,0
2013-10-04,5.3173,5.336,5.2706,5.3173,22726,0
2013-10-07,5.2706,5.2986,5.2706,5.2895,18867,0
2013-10-08,5.3079,5.3546,5.2521,5.3267,133784,0
2013-10-09,5.3546,5.3546,5.2426,5.2895,207449,0
2013-10-10,5.2706,5.3173,5.056,5.056,21909,0
2013-10-11,5.3079,5.3452,5.0933,5.2335,23150,0
2013-10-14,5.1868,5.2335,5.1868,5.2335,11053,0
2013-10-15,5.2241,5.2241,5.056,5.0748,26041,0
2013-10-16,5.0654,5.2335,5.0375,5.2335,31517,0
2013-10-17,5.2335,5.3639,5.2335,5.3267,9005,0
2013-10-18,5.3173,5.3173,5.1868,5.2613,15975,0
2013-10-21,5.2335,5.2613,5.196,5.2335,5681,0
2013-10-22,5.1868,5.2521,5.1307,5.1307,5467,0
2013-10-23,5.1681,5.2241,5.1307,5.1774,5575,0
2013-10-24,5.2241,5.2241,5.196,5.2241,8684,0
2013-10-25,5.1868,5.2426,5.1868,5.2335,5209,0
2013-10-28,5.2335,5.2335,5.1589,5.1681,14042,0
2013-10-29,5.1307,5.1681,5.0375,5.1681,17474,0
2013-10-30,5.1307,5.1307,5.0375,5.1215,13399,0
2013-10-31,5.1215,5.1307,5.0842,5.1307,4359,0
2013-11-01,5.1307,5.2613,5.0842,5.1589,20261,0
2013-11-04,5.1774,5.1774,5.1369,5.1494,7400,0
2013-11-05,5.1401,5.3079,5.1401,5.1774,26155,0
2013-11-06,5.2706,5.4107,5.1774,5.3079,99694,0
2013-11-07,5.3079,5.3825,5.1401,5.2146,31945,0
2013-11-08,5.1589,5.3546,5.1589,5.3079,7394,0
2013-11-11,5.2799,5.4107,5.1774,5.3639,111304,0
2013-11-12,5.4107,5.4107,5.1868,5.1868,25834,0
2013-11-13,5.2986,5.4388,5.2335,5.3639,15544,0
2013-11-14,5.4199,5.4292,5.2241,5.2706,5039,0
2013-11-15,5.2335,5.3173,5.2241,5.2521,27766,0
2013-11-18,5.2426,5.3173,5.2426,5.2799,180520,0
2013-11-19,5.3173,5.4013,5.2799,5.392,22451,0
2013-11-20,5.336,5.336,5.2895,5.2895,3107,0
2013-11-21,5.3734,5.3734,5.2895,5.3173,2679,0
2013-11-22,5.3452,5.392,5.2799,5.3825,44340,0
2013-11-25,5.3825,5.3825,5.2706,5.2706,8896,0
2013-11-26,5.3173,5.3639,5.2895,5.3546,10185,0
2013-11-27,5.3173,5.4199,5.2799,5.392,74717,0
2013-11-29,5.3452,5.5505,5.2895,5.5038,30981,0
2013-12-02,5.5038,5.5038,5.3267,5.5038,56385,0
2013-12-03,5.5038,5.5038,5.2895,5.2895,18279,0
2013-12-04,5.3173,5.4667,5.2895,5.3546,22833,0
2013-12-05,5.3734,5.4388,5.2986,5.4199,28836,0
2013-12-06,5.392,5.4107,5.2799,5.4107,19083,0
2013-12-09,5.3267,5.3452,5.2706,5.2706,16550,0
2013-12-10,5.2895,5.4107,5.2706,5.2799,9755,0
2013-12-11,5.3173,5.3173,5.2241,5.2241,5362,0
2013-12-12,5.2521,5.3079,5.2335,5.2799,5957,0
2013-12-13,5.4572,5.4572,5.1774,5.1868,9755,0
2013-12-16,5.1774,5.2986,5.1774,5.2986,14318,0
2013-12-17,5.2521,5.2521,4.9532,5.1215,28407,0
2013-12-18,5.1681,5.2146,5.0842,5.1494,15862,0
2013-12-19,5.196,5.2426,5.1589,5.2426,3750,0
2013-12-20,5.2426,5.3173,5.2241,5.3173,9398,0
2013-12-23,5.2521,5.4107,5.2521,5.336,12971,0
2013-12-24,5.347,5.4017,5.347,5.3641,3164,0
2013-12-26,5.4111,5.4767,5.3923,5.4673,9169,0
2013-12-27,5.4017,5.4767,5.336,5.4673,24952,0
2013-12-30,5.4202,5.4673,4.9514,5.2796,51826,0
2013-12-31,5.2984,5.4017,5.2703,5.3546,13756,0
2014-01-02,5.3078,5.3641,5.1859,5.3172,26543,0
2014-01-03,5.2702,5.2984,5.1671,5.2796,16486,0
2014-01-06,5.4297,5.7674,5.3172,5.5985,114100,0
2014-01-07,5.6922,5.9455,5.6548,5.8986,197276,0
2014-01-08,5.908,5.955,5.8609,5.908,78803,0
2014-01-09,5.9738,6.2737,5.9175,6.0206,63979,0
2014-01-10,6.0206,6.0206,5.9267,5.9924,77419,0
2014-01-13,6.0206,6.0861,5.9924,6.0861,26446,0
2014-01-14,6.0394,6.1425,5.9924,6.0394,25805,0
2014-01-15,6.0016,6.1331,5.9175,5.9831,33482,0
2014-01-16,6.0206,6.0664,5.9317,6.0487,21751,0
2014-01-17,6.0394,6.0394,5.9455,5.9924,11836,0
2014-01-21,5.955,5.9924,5.758,5.7767,37642,0
2014-01-22,5.8609,6.0298,5.8609,5.9455,14715,0
2014-01-23,5.9831,5.9831,5.8519,5.8519,13007,0
2014-01-24,5.9175,6.0298,5.8986,6.0206,22499,0
2014-01-27,6.0298,6.0298,5.8235,5.8235,7465,0
2014-01-28,5.8235,5.9455,5.7674,5.8798,12047,0
2014-01-29,5.8423,5.908,5.7767,5.8048,13116,0
2014-01-30,5.8142,5.9455,5.8048,5.908,11836,0
2014-01-31,5.833,5.9174,5.7674,5.8986,6827,0
2014-02-03,5.8609,5.8609,5.5217,5.5217,14575,0
2014-02-04,5.5985,5.7859,5.5985,5.6815,20886,0
2014-02-05,5.6267,5.6626,5.5235,5.5235,44580,0
2014-02-06,5.5893,5.6735,5.5236,5.5985,32247,0
2014-02-07,5.5612,5.7019,5.5328,5.5328,30836,0
2014-02-10,5.486,5.6645,5.486,5.6645,15299,0
2014-02-11,5.8519,5.908,5.683,5.833,17455,0
2014-02-12,5.8442,5.8967,5.722,5.7412,16534,0
2014-02-13,5.7204,5.7943,5.7204,5.7393,21560,0
2014-02-14,5.7204,5.758,5.6922,5.7204,4916,0
2014-02-18,5.7204,5.7674,5.6735,5.683,24411,0
2014-02-19,5.637,5.7204,5.4869,5.5423,22142,0
2014-02-20,5.5142,5.7204,5.486,5.6267,22478,0
2014-02-21,5.6548,5.7204,5.6548,5.683,13010,0
2014-02-24,5.6454,5.6735,5.5434,5.6735,27609,0
2014-02-25,5.5217,5.7393,5.5152,5.683,17781,0
2014-02-26,5.6548,5.6735,5.6079,5.6645,9332,0
2014-02-27,5.7204,5.7204,5.6361,5.683,4862,0
2014-02-28,5.6454,5.7204,5.636,5.6496,11383,0
2014-03-03,5.5423,5.6641,5.5423,5.5893,15240,0
2014-03-04,5.6267,5.6735,5.5985,5.6645,11988,0
2014-03-05,5.636,5.711,5.636,5.6548,5337,0
2014-03-06,5.6079,5.7204,5.6079,5.6645,17642,0
2014-03-07,5.711,5.7393,5.6641,5.7393,22433,0
2014-03-10,5.7674,5.8519,5.7674,5.8423,14541,0
2014-03-11,5.8609,5.8798,5.8048,5.833,9866,0
2014-03-12,5.8442,5.9042,5.8423,5.8423,14586,0
2014-03-13,5.908,5.9362,5.833,5.9362,13673,0
2014-03-14,5.8235,5.9924,5.8142,5.9738,18952,0
2014-03-17,6.0674,6.0674,5.9585,6.0487,17734,0
2014-03-18,6.0767,6.0861,6.0298,6.0582,41645,0
2014-03-19,6.0206,6.0582,5.9455,6.0016,66381,0
2014-03-20,5.9267,6.1425,5.9175,6.0394,33752,0
2014-03-21,6.2832,6.4423,6.0582,6.4423,58749,0
2014-03-24,6.4423,6.4708,6.2372,6.4145,35618,0
2014-03-25,6.4145,6.4145,6.1893,6.2832,98234,0
2014-03-26,6.4245,6.4245,6.2737,6.3396,8598,0
2014-03-27,6.4716,6.4716,6.302,6.3586,14561,0
2014-03-28,6.3867,6.3867,6.3396,6.3586,14973,0
2014-03-31,6.236,6.3962,6.236,6.3396,9398,0
2014-04-01,6.2265,6.3491,6.2265,6.2923,113540,0
2014-04-02,6.3113,6.3773,6.3113,6.3586,10078,0
2014-04-03,6.3954,6.3954,6.1419,6.1607,12402,0
2014-04-04,6.1135,6.1606,6.0619,6.1229,19109,0
2014-04-07,6.3283,6.3857,6.0476,6.0852,25136,0
2014-04-08,6.236,6.236,6.0757,6.1795,9135,0
2014-04-09,6.2172,6.2538,6.0495,6.1607,5891,0
2014-04-10,6.1889,6.2644,6.1889,6.2265,10847,0
2014-04-11,6.1607,6.2644,6.0757,6.1607,15598,0
2014-04-14,6.2079,6.2447,6.0287,6.0382,10813,0
2014-04-15,6.0852,6.1229,6.0757,6.1229,2609,0
2014-04-16,6.0288,6.17,6.0288,6.0288,2229,0
2014-04-17,6.1511,6.17,6.0392,6.1607,57343,0
2014-04-21,6.2456,6.4996,6.0476,6.4996,23315,0
2014-04-22,6.4996,6.5941,6.4951,6.4996,9152,0
2014-04-23,6.462,6.462,6.2644,6.4055,10115,0
2014-04-24,6.302,6.3301,6.0948,6.2172,52531,0
2014-04-25,6.2172,6.2774,6.1229,6.1649,8234,0
2014-04-28,6.1511,6.2923,6.1324,6.17,16097,0
2014-04-29,6.1607,6.1607,5.9157,6.0279,10379,0
2014-04-30,6.0287,6.0852,5.9817,5.9817,15932,0
2014-05-01,5.944,5.9817,5.9157,5.9345,8868,0
2014-05-02,5.9723,6.0287,5.9157,5.9911,8479,0
2014-05-05,5.9817,6.0757,5.9817,6.0287,85668,0
2014-05-06,6.0098,6.0571,5.9157,6.0194,16326,0
2014-05-07,6.0098,6.0423,6.0098,6.0386,11510,0
2014-05-08,6.0287,6.0757,6.0287,6.0757,7265,0
2014-05-09,6.0287,6.0757,6.0287,6.0757,11734,0
2014-05-12,5.9629,6.0757,5.9562,6.0382,67840,0
2014-05-13,6.0382,6.0664,6.0287,6.0287,3997,0
2014-05-14,6.0287,6.0581,5.9723,6.0287,38404,0
2014-05-15,6.0287,6.0463,6.0194,6.0287,52402,0
2014-05-16,6.0287,6.0287,5.9157,6.0287,35284,0
2014-05-19,6.0287,6.0757,5.9817,5.9822,81025,0
2014-05-20,5.9535,5.9629,5.8498,5.8687,13145,0
2014-05-21,5.8028,5.8405,5.765,5.7932,9670,0
2014-05-22,5.7932,5.8875,5.7839,5.8592,22454,0
2014-05-23,5.8592,6.0194,5.8405,6.0194,19758,0
2014-05-27,6.0194,6.1135,5.9632,5.9911,51087,0
2014-05-28,5.9817,6.0664,5.9817,6.0287,6159,0
2014-05-29,6.0664,6.0664,6.036,6.036,7823,0
2014-05-30,6.1229,6.2172,6.0852,6.1229,24026,0
2014-06-02,6.1229,6.1229,6.0664,6.0757,5859,0
2014-06-03,6.0756,6.1134,6.0382,6.0382,4154,0
2014-06-04,6.0495,6.0495,6.0287,6.0287,2001,0
2014-06-05,6.1228,6.1228,6.0382,6.0476,5303,0
2014-06-06,6.0995,6.1229,6.0477,6.104,6444,0
2014-06-09,6.0852,6.2079,6.0852,6.2079,7084,0
2014-06-10,6.104,6.236,6.104,6.1889,8704,0
2014-06-11,6.1419,6.1965,6.1324,6.1889,5418,0
2014-06-12,6.1419,6.1982,6.1324,6.1889,5746,0
2014-06-13,6.1419,6.1983,6.0757,6.1983,3661,0
2014-06-16,6.1983,6.2079,6.0476,6.1983,6272,0
2014-06-17,6.1324,6.2079,6.0753,6.2079,9731,0
2014-06-18,6.0664,6.1511,6.0476,6.1229,2188,0
2014-06-19,6.0852,6.0852,5.8969,6.0382,8687,0
2014-06-20,5.9911,6.1229,5.9911,6.1229,6599,0
2014-06-23,6.0032,6.0098,5.8705,5.8782,6725,0
2014-06-24,5.8498,5.8969,5.8498,5.8875,10402,0
2014-06-25,5.8969,5.9345,5.8592,5.9157,9123,0
2014-06-26,5.9345,5.9723,5.8875,5.9345,22484,0
2014-06-27,5.9345,6.1229,5.9345,6.1229,39108,0
2014-06-30,6.0382,6.2079,5.944,5.9629,4417,0
2014-07-01,5.9535,5.9817,5.9062,5.9535,46241,0
2014-07-02,5.9629,6.1427,5.9629,6.0386,47017,0
2014-07-03,6.0007,6.1333,5.9818,5.9818,9383,0
2014-07-07,5.925,6.067,5.925,6.067,14593,0
2014-07-08,6.0743,6.1333,5.9818,5.9819,13140,0
2014-07-09,6.0576,6.1048,5.9156,6.0291,22300,0
2014-07-10,5.9629,6.0291,5.9629,6.0291,7100,0
2014-07-11,5.9913,6.1048,5.9156,6.067,16628,0
2014-07-14,6.1048,6.1048,5.9913,6.0763,11952,0
2014-07-15,6.065,6.065,5.9638,5.9644,3081,0
2014-07-16,5.944,5.9629,5.9156,5.925,15171,0
2014-07-17,5.9156,5.9818,5.8683,5.925,25832,0
2014-07-18,5.9156,6.0101,5.8872,6.0101,17253,0
2014-07-21,5.9695,6.0955,5.9695,5.9913,29548,0
2014-07-22,5.9629,5.9913,5.9629,5.9818,5820,0
2014-07-23,5.9913,6.0576,5.9629,5.9913,22672,0
2014-07-24,5.9724,6.0101,5.9629,6.0101,9176,0
2014-07-25,5.9629,5.9861,5.9156,5.9345,25945,0
2014-07-28,6.0197,6.0576,6.0197,6.0386,31870,0
2014-07-29,6.0291,6.0481,6.0197,6.0481,11917,0
2014-07-30,6.0481,6.0481,6.0101,6.0386,6047,0
2014-07-31,6.0576,6.0576,5.9913,5.997,1157,0
2014-08-01,6.0481,6.0481,5.9724,5.9818,4607,0
2014-08-04,5.9818,6.0481,5.8778,5.8778,10686,0
2014-08-05,5.9724,5.9724,5.8778,5.8882,37644,0
2014-08-06,5.8892,5.8966,5.8778,5.8965,8402,0
2014-08-07,5.944,5.9629,5.9344,5.9344,1177,0
2014-08-08,5.9629,6.0101,5.9535,6.0101,2272,0
2014-08-11,5.944,5.9648,5.9156,5.944,2747,0
2014-08-12,5.8966,5.9343,5.8778,5.9343,3485,0
2014-08-13,5.9344,5.9818,5.8778,5.8778,9458,0
2014-08-14,5.8493,5.8966,5.8399,5.8588,7190,0
2014-08-15,5.8493,5.8493,5.5464,5.7641,36516,0
2014-08-18,5.8588,5.8588,5.7166,5.7309,8958,0
2014-08-19,5.7641,5.7735,5.7641,5.7641,429,0
2014-08-20,5.7689,5.821,5.7689,5.821,4071,0
2014-08-21,5.7924,5.8493,5.7451,5.8493,9170,0
2014-08-22,5.8588,5.8588,5.7451,5.8399,8610,0
2014-08-25,5.7545,5.9012,5.7358,5.8683,26575,0
2014-08-26,5.9061,6.0481,5.7831,6.0481,20535,0
2014-08-27,6.0481,6.0576,5.8778,6.0576,6017,0
2014-08-28,5.9535,5.9535,5.8305,5.8399,11498,0
2014-08-29,5.9344,5.9354,5.7831,5.7924,13779,0
2014-09-02,5.7735,5.8779,5.7735,5.8305,5782,0
2014-09-03,5.8399,5.8399,5.8399,5.8399,215,0
2014-09-04,5.8435,5.8435,5.7735,5.7735,4383,0
2014-09-05,5.7735,5.7831,5.7641,5.7641,4368,0
2014-09-08,5.7735,5.9156,5.7735,5.8778,13330,0
2014-09-09,5.7924,5.7924,5.7831,5.7831,4533,0
2014-09-10,5.7735,5.906,5.7641,5.821,4052,0
2014-09-11,5.7545,5.8493,5.7358,5.802,3274,0
2014-09-12,5.7831,5.83,5.7831,5.802,6148,0
2014-09-15,5.8588,5.8588,5.7831,5.7924,9671,0
2014-09-16,5.8133,5.8133,5.7831,5.7831,1169,0
2014-09-17,5.7735,5.8483,5.7735,5.8003,3011,0
2014-09-18,5.7451,5.7451,5.7451,5.7451,253,0
2014-09-19,5.7358,5.802,5.7358,5.7831,8222,0
2014-09-22,5.7641,5.802,5.7358,5.7641,8356,0
2014-09-23,5.7735,5.8054,5.7358,5.7358,6022,0
2014-09-24,5.7263,5.7924,5.7263,5.7831,817,0
2014-09-25,5.7735,5.802,5.7735,5.7924,3439,0
2014-09-26,5.7735,5.7735,5.7263,5.7735,827,0
2014-09-29,5.821,5.821,5.7545,5.802,2652,0
2014-09-30,5.802,5.821,5.7735,5.8114,4017,0
2014-10-01,5.8114,5.8306,5.802,5.8306,1300,0
2014-10-02,5.802,5.8495,5.802,5.8495,19304,0
2014-10-03,5.8114,5.8114,5.7733,5.7733,13076,0
2014-10-06,5.8207,5.8207,5.7733,5.7733,3020,0
2014-10-07,5.7542,5.7542,5.7354,5.7364,4979,0
2014-10-08,5.726,5.783,5.726,5.7552,8003,0
2014-10-09,5.733,5.783,5.733,5.783,3017,0
2014-10-10,5.783,5.84,5.7259,5.7259,7595,0
2014-10-13,5.7924,5.7952,5.6308,5.6308,9761,0
2014-10-14,5.6213,5.6878,5.6213,5.6308,9067,0
2014-10-15,5.6593,5.6609,5.4596,5.4596,21756,0
2014-10-16,5.6299,5.6568,5.6045,5.6498,3459,0
2014-10-17,5.6593,5.6593,5.5712,5.5928,4816,0
2014-10-20,5.6118,5.725,5.6118,5.725,7412,0
2014-10-21,5.6118,5.6974,5.6118,5.6308,4486,0
2014-10-22,5.6593,5.6901,5.6118,5.6147,2042,0
2014-10-23,5.6289,5.6878,5.5961,5.6213,4250,0
2014-10-24,5.6118,5.707,5.6118,5.6974,6321,0
2014-10-27,5.7069,5.7069,5.6118,5.7069,791,0
2014-10-28,5.6118,5.6308,5.6118,5.6308,749,0
2014-10-29,5.6308,5.6308,5.6118,5.6308,7080,0
2014-10-30,5.6974,5.6974,5.6317,5.6593,15846,0
2014-10-31,5.6402,5.7542,5.6308,5.7542,14221,0
2014-11-03,5.6878,5.7162,5.6878,5.707,7511,0
2014-11-04,5.707,5.707,5.6593,5.6687,44234,0
2014-11-05,5.7448,5.7924,5.707,5.7733,12007,0
2014-11-06,5.707,5.707,5.6878,5.707,12548,0
2014-11-07,5.802,5.8306,5.6687,5.7354,15568,0
2014-11-10,5.7259,5.7923,5.7259,5.7923,451,0
2014-11-11,5.707,5.7259,5.707,5.707,5780,0
2014-11-12,5.7542,5.7924,5.7448,5.7924,2651,0
2014-11-13,5.783,5.783,5.7236,5.7354,5298,0
2014-11-14,5.7733,5.7924,5.6402,5.6593,8528,0
2014-11-17,5.6402,5.6565,5.6118,5.6118,4139,0
2014-11-18,5.6593,5.6593,5.6593,5.6593,3062,0
2014-11-19,5.6683,5.7542,5.6683,5.7542,6212,0
2014-11-20,5.6402,5.6878,5.6402,5.6878,1824,0
2014-11-21,5.6974,5.7542,5.6878,5.6878,8201,0
2014-11-24,5.6782,5.7542,5.6593,5.7542,11197,0
2014-11-26,5.7046,5.7496,5.7046,5.7448,895,0
2014-11-28,5.7071,5.7162,5.6975,5.7162,1111,0
2014-12-01,5.7536,5.7542,5.707,5.7533,5393,0
2014-12-02,5.7259,5.7487,5.7162,5.7448,2213,0
2014-12-03,5.7162,5.72,5.6402,5.6402,6322,0
2014-12-04,5.6118,5.7069,5.4977,5.4977,7626,0
2014-12-05,5.6974,5.6974,5.5259,5.5259,11179,0
2014-12-08,5.5259,5.602,5.4787,5.602,8259,0
2014-12-09,5.5168,5.5633,5.488,5.5259,10262,0
2014-12-10,5.602,5.602,5.5174,5.5174,1740,0
2014-12-11,5.5356,5.6118,5.507,5.5452,22060,0
2014-12-12,5.4977,5.5928,5.4977,5.4977,7781,0
2014-12-15,5.4787,5.505,5.3833,5.431,9631,0
2014-12-16,5.4233,5.602,5.4215,5.5259,13722,0
2014-12-17,5.4691,5.4977,5.431,5.488,6813,0
2014-12-18,5.4691,5.564,5.4691,5.5452,14371,0
2014-12-19,5.3274,5.6974,5.3274,5.602,54481,0
2014-12-22,5.564,5.802,5.564,5.6593,84690,0
2014-12-23,5.7263,5.7263,5.6401,5.688,33825,0
2014-12-24,5.6497,5.688,5.6401,5.688,12196,0
2014-12-26,5.6783,5.7164,5.5924,5.7156,4982,0
2014-12-29,5.688,5.7164,5.5636,5.688,54391,0
2014-12-30,5.7073,5.7263,5.6401,5.6976,4271,0
2014-12-31,5.5732,5.6976,5.5732,5.6976,8902,0
2015-01-02,5.7263,5.7263,5.6783,5.6976,7281,0
2015-01-05,5.7358,5.7358,5.6497,5.7118,14102,0
2015-01-06,5.7073,5.7073,5.6401,5.6688,3704,0
2015-01-07,5.7358,5.7358,5.6401,5.6401,6344,0
2015-01-08,5.7253,5.7253,5.5732,5.5828,21186,0
2015-01-09,5.535,5.5925,5.5062,5.5924,5513,0
2015-01-12,5.5924,5.6401,5.5924,5.6306,2904,0
2015-01-13,5.5924,5.6497,5.5924,5.6017,4877,0
2015-01-14,5.5924,5.6115,5.5446,5.6115,2082,0
2015-01-15,5.5253,5.5828,5.5062,5.5732,3759,0
2015-01-16,5.5446,5.5636,5.5038,5.5446,3031,0
2015-01-20,5.3795,5.4968,5.3795,5.4968,4426,0
2015-01-21,5.449,5.5253,5.4108,5.4777,8936,0
2015-01-22,5.4396,5.4968,5.4012,5.4681,6172,0
2015-01-23,5.468,5.4778,5.468,5.4681,13766,0
2015-01-26,5.4681,5.5543,5.4681,5.5253,7879,0
2015-01-27,5.5253,5.535,5.4691,5.4691,12654,0
2015-01-28,5.4826,5.4968,5.4108,5.449,7661,0
2015-01-29,5.4681,5.535,5.449,5.516,9155,0
2015-01-30,5.4723,5.4723,5.449,5.449,4119,0
2015-02-02,5.449,5.6115,5.4396,5.6017,18890,0
2015-02-03,5.5062,5.5543,5.4968,5.5253,8136,0
2015-02-04,5.5446,5.6017,5.3819,5.4681,51274,0
2015-02-05,5.4201,5.5924,5.4201,5.5446,25821,0
2015-02-06,5.516,5.5446,5.516,5.516,8236,0
2015-02-09,5.5253,5.5636,5.516,5.5636,10405,0
2015-02-10,5.5518,5.5924,5.5253,5.5809,8514,0
2015-02-11,5.5636,5.5828,5.4968,5.4968,18358,0
2015-02-12,5.5446,5.5446,5.5292,5.5445,1095,0
2015-02-13,5.5253,5.5543,5.5062,5.5446,9869,0
2015-02-17,5.5062,5.5446,5.4968,5.5253,10546,0
2015-02-18,5.516,5.516,5.449,5.4681,16198,0
2015-02-19,5.4681,5.4681,5.449,5.4493,7836,0
2015-02-20,5.4582,5.487,5.4582,5.487,17011,0
2015-02-23,5.449,5.4672,5.4012,5.449,17159,0
2015-02-24,5.4396,5.4396,5.3629,5.4108,8996,0
2015-02-25,5.3726,5.4681,5.3726,5.4681,6653,0
2015-02-26,5.4777,5.516,5.4681,5.4967,3313,0
2015-02-27,5.4777,5.516,5.449,5.4681,7061,0
2015-03-02,5.4777,5.4777,5.449,5.4585,12449,0
2015-03-03,5.3629,5.516,5.3629,5.3629,9728,0
2015-03-04,5.3629,5.4968,5.3535,5.4201,5544,0
2015-03-05,5.4777,5.4968,5.3535,5.3916,28559,0
2015-03-06,5.4585,5.516,5.4396,5.4585,9206,0
2015-03-09,5.4681,5.4681,5.3342,5.3726,43726,0
2015-03-10,5.4012,5.4012,5.3436,5.3726,57114,0
2015-03-11,5.449,5.449,5.3535,5.3535,58581,0
2015-03-12,5.4108,5.449,5.3247,5.3726,48328,0
2015-03-13,5.3726,5.4298,5.3629,5.3916,22595,0
2015-03-16,5.3629,5.4012,5.3629,5.4012,12134,0
2015-03-17,5.3535,5.4298,5.3151,5.3151,17678,0
2015-03-18,5.3151,5.4298,5.2384,5.3056,19353,0
2015-03-19,5.3819,5.4396,5.3056,5.4396,29498,0
2015-03-20,5.4585,5.4585,5.296,5.296,228882,0
2015-03-23,5.2865,5.4681,5.2865,5.3247,10879,0
2015-03-24,5.3726,5.3726,5.3056,5.3342,7218,0
2015-03-25,5.3631,5.4206,5.3437,5.3535,79178,0
2015-03-26,5.3535,5.3919,5.3342,5.3437,16024,0
2015-03-27,5.3054,5.3631,5.3054,5.3246,1770,0
2015-03-30,5.3054,5.3822,5.3054,5.3437,6035,0
2015-03-31,5.3437,5.3822,5.315,5.3822,12918,0
2015-04-01,5.2958,5.4303,5.2958,5.4016,19975,0
2015-04-02,5.3631,5.4592,5.3535,5.4592,21539,0
2015-04-06,5.4303,5.4689,5.3822,5.3822,26428,0
2015-04-07,5.3822,5.4495,5.3631,5.3822,8202,0
2015-04-08,5.3342,5.4112,5.3342,5.3535,5617,0
2015-04-09,5.3437,5.3822,5.2958,5.3054,13941,0
2015-04-10,5.3631,5.4303,5.315,5.3535,30903,0
2015-04-13,5.3535,5.4785,5.3342,5.3822,26013,0
2015-04-14,5.3822,5.4592,5.3728,5.4303,70646,0
2015-04-15,5.4402,5.4785,5.3342,5.3342,9672,0
2015-04-16,5.4016,5.4303,5.3822,5.3822,2723,0
2015-04-17,5.3342,5.4112,5.3342,5.3631,10092,0
2015-04-20,5.363,5.3919,5.3482,5.3535,13142,0
2015-04-21,5.3538,5.3919,5.3437,5.35,10818,0
2015-04-22,5.3919,5.5263,5.3822,5.4495,57408,0
2015-04-23,5.4689,5.4689,5.4402,5.4495,13318,0
2015-04-24,5.4785,5.4785,5.3919,5.4592,28028,0
2015-04-27,5.3919,5.4495,5.3919,5.4112,20184,0
2015-04-28,5.4402,5.4592,5.4016,5.4206,4725,0
2015-04-29,5.4495,5.4689,5.4495,5.4592,6658,0
2015-04-30,5.4303,5.5072,5.4016,5.4785,21539,0
2015-05-01,5.488,5.517,5.488,5.5072,8636,0
2015-05-04,5.517,5.5263,5.488,5.5072,16854,0
2015-05-05,5.4785,5.5072,5.4785,5.4785,9469,0
2015-05-06,5.4689,5.4986,5.4689,5.4805,11259,0
2015-05-07,5.4495,5.5263,5.4495,5.5169,6778,0
2015-05-08,5.5263,5.5263,5.4785,5.5263,6970,0
2015-05-11,5.4689,5.5072,5.4689,5.4785,2186,0
2015-05-12,5.4977,5.4977,5.4402,5.4402,15700,0
2015-05-13,5.4304,5.4592,5.4304,5.4402,2002,0
2015-05-14,5.4402,5.4785,5.4206,5.4592,22993,0
2015-05-15,5.4313,5.4689,5.4313,5.4689,626,0
2015-05-18,5.4777,5.506,5.4495,5.4495,3678,0
2015-05-19,5.4495,5.5263,5.4495,5.4689,1972,0
2015-05-20,5.4689,5.4785,5.4495,5.4495,10198,0
2015-05-21,5.5263,5.5263,5.4495,5.517,4993,0
2015-05-22,5.488,5.517,5.4495,5.517,7491,0
2015-05-26,5.5263,5.5263,5.4016,5.4206,28706,0
2015-05-27,5.3822,5.4206,5.3535,5.3535,17897,0
2015-05-28,5.3919,5.4205,5.3631,5.3631,18542,0
2015-05-29,5.3437,5.3728,5.3437,5.3728,22578,0
2015-06-01,5.4206,5.4206,5.3437,5.3437,9342,0
2015-06-02,5.3822,5.4206,5.3342,5.3869,44477,0
2015-06-03,5.4303,5.4303,5.3822,5.4112,15295,0
2015-06-04,5.3822,5.4303,5.3631,5.3631,19559,0
2015-06-05,5.3822,5.4592,5.3728,5.4495,33501,0
2015-06-08,5.4592,5.4592,5.3631,5.3919,44427,0
2015-06-09,5.3832,5.4206,5.3832,5.4016,3234,0
2015-06-10,5.3631,5.5263,5.3631,5.4785,26418,0
2015-06-11,5.4977,5.6225,5.488,5.5457,31085,0
2015-06-12,5.5263,5.5263,5.4977,5.4977,1770,0
2015-06-15,5.4977,5.6323,5.4689,5.6323,22578,0
2015-06-16,5.5939,5.6515,5.4785,5.6515,38601,0
2015-06-17,5.6032,5.8339,5.4977,5.8148,45259,0
2015-06-18,5.882,5.9588,5.7284,5.9397,53897,0
2015-06-19,5.7571,5.9301,5.5263,5.536,113929,0
2015-06-22,5.7186,5.8051,5.6611,5.6707,22473,0
2015-06-23,5.6707,5.7284,5.6611,5.7186,22064,0
2015-06-24,5.7573,5.7573,5.622,5.6897,17910,0
2015-06-25,5.6511,5.7382,5.622,5.622,13147,0
2015-06-26,5.6124,5.6318,5.5932,5.6124,16356,0
2015-06-29,5.6026,5.6026,5.4772,5.4868,11076,0
2015-06-30,5.4868,5.6124,5.4483,5.5351,46826,0
2015-07-01,5.5254,5.6414,5.5254,5.5449,39234,0
2015-07-02,5.5254,5.5449,5.4772,5.4868,4969,0
2015-07-06,5.4483,5.5351,5.4191,5.5351,30332,0
2015-07-07,5.5061,5.5351,5.4578,5.5061,9110,0
2015-07-08,5.4387,5.4772,5.4387,5.4387,724,0
2015-07-09,5.4578,5.4965,5.4483,5.4676,5073,0
2015-07-10,5.4676,5.5737,5.4676,5.564,45755,0
2015-07-13,5.5449,5.5932,5.5351,5.5932,5384,0
2015-07-14,5.5932,5.6026,5.564,5.5932,6439,0
2015-07-15,5.6026,5.6026,5.5449,5.5546,4290,0
2015-07-16,5.5546,5.5546,5.5546,5.5546,932,0
2015-07-17,5.5546,5.6026,5.2163,5.5932,18945,0
2015-07-20,5.5932,5.5932,5.5546,5.564,1241,0
2015-07-21,5.5737,5.5737,5.5449,5.5449,7453,0
2015-07-22,5.5254,5.5351,5.5254,5.5351,1241,0
2015-07-23,5.5737,5.5737,5.564,5.564,5278,0
2015-07-24,5.5351,5.6994,5.5061,5.6414,44513,0
2015-07-27,5.6704,5.6704,5.6026,5.6026,5590,0
2015-07-28,5.6124,5.622,5.6026,5.6026,2589,0
2015-07-29,5.6026,5.6026,5.564,5.5932,6626,0
2015-07-31,5.6026,5.6026,5.564,5.5932,8487,0
2015-08-03,5.5835,5.5931,5.564,5.5641,4040,0
2015-08-04,5.564,5.564,5.5254,5.5351,19876,0
2015-08-05,5.5835,5.5835,5.5061,5.5449,8283,0
2015-08-06,5.5159,5.516,5.5159,5.5159,992,0
2015-08-07,5.4772,5.5061,5.4676,5.4676,10453,0
2015-08-10,5.4483,5.4868,5.4483,5.4772,6626,0
2015-08-11,5.5061,5.6026,5.5061,5.564,66833,0
2015-08-12,5.564,5.6511,5.564,5.5932,237268,0
2015-08-13,5.5835,5.6026,5.5835,5.6026,13976,0
2015-08-14,5.5546,5.622,5.5546,5.5737,7453,0
2015-08-17,5.5546,5.6026,5.5449,5.5835,14077,0
2015-08-18,5.5351,5.6897,5.5061,5.6511,31886,0
2015-08-19,5.5932,5.6897,5.5737,5.6026,22051,0
2015-08-20,5.5546,5.6026,5.5546,5.5546,32815,0
2015-08-21,5.6608,5.6608,5.5351,5.564,21533,0
2015-08-24,5.5351,5.5449,5.4772,5.5351,20659,0
2015-08-25,5.4387,5.5932,5.4387,5.5449,12734,0
2015-08-26,5.5546,5.6026,5.5061,5.6026,12941,0
2015-08-27,5.6026,5.6511,5.5449,5.6124,24948,0
2015-08-28,5.5061,5.5932,5.5061,5.5546,7142,0
2015-08-31,5.5449,5.5737,5.5449,5.564,3105,0
2015-09-01,5.5061,5.5932,5.5061,5.5546,9422,0
2015-09-02,5.5449,5.564,5.5254,5.5351,10351,0
2015-09-03,5.5737,5.6026,5.5737,5.5835,15942,0
2015-09-04,5.5546,5.564,5.5546,5.564,4554,0
2015-09-08,5.5737,5.6124,5.5351,5.5932,18840,0
2015-09-09,5.5835,5.6124,5.5737,5.6124,13044,0
2015-09-10,5.6026,5.6318,5.5737,5.5931,5550,0
2015-09-11,5.5546,5.6026,5.5546,5.564,4761,0
2015-09-14,5.5835,5.5835,5.5254,5.5449,7764,0
2015-09-15,5.5546,5.5546,5.5351,5.5351,13976,0
2015-09-16,5.5737,5.5737,5.5254,5.5449,8283,0
2015-09-17,5.6026,5.6026,5.5449,5.5449,8230,0
2015-09-18,5.5159,5.564,5.5159,5.564,18529,0
2015-09-21,5.5254,5.5835,5.5254,5.564,3209,0
2015-09-22,5.5546,5.5737,5.5449,5.5449,5694,0
2015-09-23,5.5159,5.5254,5.5159,5.5159,2057,0
2015-09-24,5.5061,5.5276,5.5061,5.5159,4926,0
2015-09-25,5.5351,5.5737,5.5254,5.5546,31781,0
2015-09-28,5.5449,5.5932,5.5449,5.5786,16153,0
2015-09-29,5.5835,5.6124,5.5546,5.5546,16666,0
2015-09-30,5.6224,5.6516,5.6029,5.6127,24510,0
2015-10-01,5.6127,5.6224,5.5738,5.6029,8755,0
2015-10-02,5.5837,5.6224,5.5837,5.6127,9679,0
2015-10-05,5.6127,5.6322,5.6029,5.6029,15461,0
2015-10-06,5.6029,5.6322,5.6029,5.6029,15961,0
2015-10-07,5.6029,5.6224,5.5934,5.5934,2456,0
2015-10-08,5.5934,5.6322,5.5837,5.6127,4634,0
2015-10-09,5.6029,5.6224,5.5546,5.5546,16890,0
2015-10-12,5.6127,5.6322,5.5934,5.5934,4480,0
2015-10-13,5.6224,5.6322,5.5738,5.6029,11430,0
2015-10-14,5.5837,5.5837,5.5546,5.5546,1646,0
2015-10-15,5.6322,5.7098,5.6224,5.6903,16786,0
2015-10-16,5.7293,5.7293,5.6903,5.7194,7312,0
2015-10-19,5.7204,5.7293,5.7193,5.7193,2458,0
2015-10-20,5.6807,5.7098,5.6807,5.7098,927,0
2015-10-21,5.6903,5.6903,5.6903,5.6903,620,0
2015-10-22,5.6807,5.6807,5.5837,5.6224,13491,0
2015-10-23,5.6807,5.943,5.671,5.8749,64568,0
2015-10-26,5.8555,5.9041,5.8555,5.8652,5251,0
2015-10-27,5.836,5.8555,5.8265,5.836,6488,0
2015-10-28,5.8555,5.9721,5.8265,5.9623,89798,0
2015-10-29,5.9527,6.1663,5.9527,6.1467,57051,0
2015-10-30,6.1663,6.1759,6.0596,6.0596,11741,0
2015-11-02,6.1177,6.1274,6.0693,6.1274,10360,0
2015-11-03,6.1566,6.2634,6.1467,6.2634,49216,0
2015-11-04,6.1759,6.3022,6.1759,6.2953,27898,0
2015-11-05,6.3312,6.4381,6.3022,6.3312,35529,0
2015-11-06,6.3312,6.4575,6.3119,6.3508,21318,0
2015-11-09,6.3606,6.642,6.3606,6.5158,69451,0
2015-11-10,6.4673,6.7586,6.4673,6.642,40471,0
2015-11-11,6.6713,6.7781,6.6129,6.7002,55094,0
2015-11-12,6.6713,6.6713,6.4964,6.6713,21831,0
2015-11-13,6.6129,6.6907,6.5644,6.6907,23789,0
2015-11-16,6.6518,6.6615,6.6032,6.6615,34807,0
2015-11-17,6.6907,6.7974,6.6518,6.7489,37383,0
2015-11-18,6.7781,6.7974,6.6713,6.7489,45310,0
2015-11-19,6.7489,6.8653,6.7002,6.7877,29351,0
2015-11-20,6.7781,6.9237,6.7586,6.8264,32131,0
2015-11-23,6.875,7.0305,6.7974,6.9916,48606,0
2015-11-24,6.9722,6.9722,6.8264,6.8849,27289,0
2015-11-25,6.8849,6.9237,6.8459,6.875,32026,0
2015-11-27,6.8849,7.0694,6.875,7.0595,4737,0
2015-11-30,7.0595,7.176,7.0305,7.1178,36557,0
2015-12-01,7.1178,7.1178,6.9237,7.1178,28594,0
2015-12-02,7.0694,7.1082,7.0403,7.0403,6008,0
2015-12-03,7.0403,7.0691,6.8459,6.9335,14200,0
2015-12-04,6.8459,7.0305,6.8363,7.0305,14313,0
2015-12-07,7.0888,7.0888,6.982,6.982,14520,0
2015-12-08,6.9722,6.9722,6.9043,6.9043,4651,0
2015-12-09,6.9335,6.9335,6.8071,6.8264,16890,0
2015-12-10,6.8653,6.8653,6.7586,6.8071,19978,0
2015-12-11,6.7489,6.9528,6.7198,6.7489,8856,0
2015-12-14,6.7393,6.7393,6.5352,6.6226,25604,0
2015-12-15,6.6032,6.6032,6.3799,6.477,27495,0
2015-12-16,6.4284,6.6808,6.4284,6.6324,16065,0
2015-12-17,6.6808,6.7877,6.6808,6.7682,7931,0
2015-12-18,6.7293,6.7682,6.6129,6.7002,21524,0
2015-12-21,6.6615,6.7002,6.4867,6.5255,20596,0
2015-12-22,6.5255,6.5255,6.3897,6.3993,41063,0
2015-12-23,6.3993,6.4673,6.3216,6.3897,11842,0
2015-12-24,6.4284,6.5742,6.3607,6.4187,20780,0
2015-12-28,6.4187,6.4479,6.4187,6.4381,9934,0
2015-12-29,6.4772,6.5825,6.4772,6.4967,11718,0
2015-12-30,6.7406,6.7406,6.5356,6.5356,719,0
2015-12-31,6.604,6.6137,6.4381,6.5162,3182,0
2016-01-04,6.5162,6.5162,6.3603,6.4772,6275,0
2016-01-05,6.5552,6.7601,6.3504,6.5259,25409,0
2016-01-06,6.4284,6.5748,6.4284,6.5552,3568,0
2016-01-07,6.4576,6.5356,6.3895,6.3895,8741,0
2016-01-08,6.4186,6.5552,6.4186,6.5259,5828,0
2016-01-11,6.4868,6.4868,6.3016,6.3602,19171,0
2016-01-12,6.3895,6.3895,6.3016,6.3308,10252,0
2016-01-13,6.3405,6.3405,6.1942,6.1962,18011,0
2016-01-14,6.2821,6.5356,6.1454,6.1942,22173,0
2016-01-15,6.1844,6.3076,6.048,6.048,17443,0
2016-01-19,6.048,6.048,5.7261,5.7748,17941,0
2016-01-20,5.7552,5.8236,5.3845,5.5896,38593,0
2016-01-21,5.6675,5.6968,5.5612,5.687,43584,0
2016-01-22,5.6285,5.8035,5.6285,5.6733,37960,0
2016-01-25,5.7067,5.7067,5.5992,5.5992,29275,0
2016-01-26,5.6578,5.7067,5.6479,5.6675,29256,0
2016-01-27,5.6189,5.7359,5.5603,5.5603,31527,0
2016-01-28,5.6479,5.7161,5.6285,5.7067,13807,0
2016-01-29,5.7455,5.8041,5.7067,5.7455,37898,0
2016-02-01,5.7846,5.7942,5.6578,5.7261,29707,0
2016-02-02,5.7161,5.9407,5.7161,5.853,16915,0
2016-02-03,5.8236,5.8333,5.8138,5.8333,25228,0
2016-02-04,5.853,5.853,5.8334,5.853,5319,0
2016-02-05,5.8391,5.8431,5.8138,5.8286,13456,0
2016-02-08,5.7552,5.7552,5.5699,5.6089,32492,0
2016-02-09,5.5896,5.6377,5.5896,5.5992,21560,0
2016-02-10,5.6109,5.6968,5.6109,5.6578,17493,0
2016-02-11,5.6285,5.6285,5.4527,5.4626,20231,0
2016-02-12,5.4822,5.5164,4.9261,5.4626,47572,0
2016-02-16,5.4626,5.8236,5.4626,5.7359,55801,0
2016-02-17,5.7552,5.8431,5.7552,5.8333,22358,0
2016-02-18,5.8138,5.8138,5.7455,5.7797,7495,0
2016-02-19,5.7261,5.8041,5.7261,5.7651,7769,0
2016-02-22,5.7651,5.7942,5.7651,5.7651,2366,0
2016-02-23,5.7651,5.8041,5.7651,5.7748,13018,0
2016-02-24,5.7552,5.7942,5.7161,5.7846,1845,0
2016-02-25,5.7552,5.8138,5.7552,5.8138,8964,0
2016-02-26,5.7797,5.8138,5.7749,5.8041,3493,0
2016-02-29,5.7941,5.8041,5.7651,5.7942,7684,0
2016-03-01,5.8041,5.8821,5.8041,5.8625,35071,0
2016-03-02,5.8918,6.0382,5.8821,6.0382,11173,0
2016-03-03,5.9504,6.048,5.9504,6.0284,13922,0
2016-03-04,6.048,6.0969,5.9407,5.9407,15737,0
2016-03-07,5.9992,6.2333,5.9504,6.2041,19828,0
2016-03-08,6.2234,6.3308,6.2041,6.3016,23451,0
2016-03-09,6.3308,6.4284,6.3308,6.3602,25722,0
2016-03-10,6.3895,6.4284,6.2723,6.3016,28982,0
2016-03-11,6.0676,6.4772,6.0676,6.4772,13604,0
2016-03-14,6.3308,6.5456,6.3308,6.4186,15244,0
2016-03-15,6.3405,6.4674,6.3113,6.3895,18480,0
2016-03-16,6.3308,6.4772,6.2333,6.2333,15888,0
2016-03-17,6.2243,6.3895,5.9992,6.0284,29890,0
2016-03-18,6.0771,6.3405,6.0089,6.3405,270586,0
2016-03-21,6.2216,6.3796,6.2216,6.3308,17719,0
2016-03-22,6.3504,6.4186,6.165,6.3991,15568,0
2016-03-23,6.3796,6.4186,6.2821,6.3504,14785,0
2016-03-24,6.126,6.3211,6.126,6.2626,7743,0
2016-03-28,6.2041,6.2041,6.0771,6.126,3907,0
2016-03-29,6.1162,6.2138,6.1077,6.1553,3117,0
2016-03-30,6.2432,6.2821,6.1454,6.2432,13890,0
2016-03-31,6.2527,6.282,6.1454,6.1942,9262,0
2016-04-01,6.2727,6.3512,6.2727,6.2727,12406,0
2016-04-04,6.3119,6.4786,6.2336,6.3021,26180,0
2016-04-05,6.2727,6.361,6.0964,6.2041,15836,0
2016-04-06,6.253,6.253,6.1365,6.2041,113207,0
2016-04-07,6.2139,6.2139,6.0081,6.1257,15999,0
2016-04-08,6.1992,6.1992,6.0374,6.0865,711,0
2016-04-11,6.1159,6.1257,6.0277,6.1257,66141,0
2016-04-12,6.0473,6.1649,6.0415,6.1649,48890,0
2016-04-13,6.1453,6.2235,6.1356,6.1844,5739,0
2016-04-14,6.1551,6.1655,6.0374,6.106,6457,0
2016-04-15,6.1159,6.1746,6.0277,6.0374,13868,0
2016-04-18,6.0277,6.1844,6.0277,6.0865,29443,0
2016-04-19,6.0865,6.1257,5.9983,6.0865,14114,0
2016-04-20,6.1159,6.1257,6.0571,6.0765,9285,0
2016-04-21,6.0081,6.1159,5.9699,6.0081,21958,0
2016-04-22,6.0277,6.1649,6.0277,6.0473,31392,0
2016-04-25,6.0278,6.1551,6.0277,6.1453,25038,0
2016-04-26,6.1453,6.3805,6.062,6.3217,42083,0
2016-04-27,6.253,6.3512,6.1356,6.2041,37034,0
2016-04-28,6.1356,6.3462,6.1257,6.2629,52636,0
2016-04-29,6.2041,6.3412,6.1453,6.1453,47797,0
2016-05-02,6.1257,6.361,6.1257,6.2235,52817,0
2016-05-03,6.1649,6.3021,6.1356,6.1551,24157,0
2016-05-04,6.253,6.253,5.9688,5.9688,43704,0
2016-05-05,6.0571,6.1844,6.0571,6.1257,5945,0
2016-05-06,6.1257,6.2139,6.1257,6.1942,10070,0
2016-05-09,6.1844,6.1844,6.1356,6.1551,2601,0
2016-05-10,6.1803,6.253,6.1356,6.1551,23881,0
2016-05-11,6.1649,6.2041,6.1257,6.1257,6020,0
2016-05-12,6.1844,6.1844,6.0964,6.1257,28601,0
2016-05-13,6.1257,6.1258,6.0765,6.106,16693,0
2016-05-16,6.0964,6.1159,6.0964,6.106,6269,0
2016-05-17,6.106,6.2041,6.0865,6.106,12282,0
2016-05-18,6.106,6.1453,6.106,6.1257,13649,0
2016-05-19,6.1257,6.1551,6.1257,6.1257,25426,0
2016-05-20,6.1746,6.1845,6.0865,6.106,27295,0
2016-05-23,6.253,6.2629,6.106,6.1551,25435,0
2016-05-24,6.253,6.2629,6.0865,6.0964,13391,0
2016-05-25,6.1649,6.2139,6.0964,6.1551,15843,0
2016-05-26,6.1941,6.2041,6.1551,6.1747,9543,0
2016-05-27,6.1757,6.2041,6.1747,6.2041,2038,0
2016-05-31,6.2041,6.2041,6.1551,6.1649,99132,0
2016-06-01,6.1356,6.253,6.1356,6.1942,49586,0
2016-06-02,6.1942,6.2235,6.1551,6.1942,414782,0
2016-06-03,6.1747,6.2629,6.165,6.2335,12697,0
2016-06-06,6.2629,6.3217,6.253,6.253,9720,0
2016-06-07,6.3217,6.4581,6.3217,6.4197,56040,0
2016-06-08,6.4197,6.5961,6.3805,6.5668,10975,0
2016-06-09,6.5863,6.6353,6.5275,6.5961,11425,0
2016-06-10,6.4589,6.6157,6.4589,6.5373,28828,0
2016-06-13,6.4687,6.606,6.4589,6.5177,8896,0
2016-06-14,6.547,6.5765,6.4295,6.5668,8701,0
2016-06-15,6.5569,6.5668,6.4786,6.5177,4934,0
2016-06-16,6.4491,6.5569,6.4392,6.5544,10718,0
2016-06-17,6.5567,6.5567,6.4796,6.4882,53963,0
2016-06-20,6.4786,6.5275,6.4786,6.5079,2761,0
2016-06-21,6.5275,6.5275,6.4786,6.5177,1041,0
2016-06-22,6.5324,6.5324,6.4687,6.4882,9415,0
2016-06-23,6.4982,6.5275,6.4882,6.4882,2686,0
2016-06-24,6.4687,6.4687,6.2235,6.3314,26704,0
2016-06-27,6.2825,6.2874,6.1855,6.2629,26588,0
2016-06-28,6.3412,6.5079,6.3217,6.5079,8896,0
2016-06-29,6.5079,6.5079,6.3805,6.4491,19641,0
2016-06-30,6.5352,6.5475,6.4688,6.4984,5888,0
2016-07-01,6.4294,6.4294,6.3999,6.3999,3555,0
2016-07-05,6.3507,6.3507,6.2818,6.3211,6302,0
2016-07-06,6.5294,6.5294,6.253,6.3014,9014,0
2016-07-07,6.3309,6.3309,6.1931,6.2818,5903,0
2016-07-08,6.253,6.3407,6.2129,6.2325,14655,0
2016-07-11,6.3802,6.3802,5.9567,6.1439,24298,0
2016-07-12,6.1439,6.2325,6.1242,6.2129,7973,0
2016-07-13,6.2275,6.2914,6.2275,6.2612,1773,0
2016-07-14,6.2719,6.3014,6.1242,6.3014,15737,0
2016-07-15,6.3407,6.3407,6.3014,6.3211,13834,0
2016-07-18,6.3136,6.3309,6.2719,6.3113,4599,0
2016-07-19,6.3507,6.4984,6.2424,6.4884,22091,0
2016-07-20,6.3999,6.4884,6.3999,6.4589,22684,0
2016-07-21,6.4502,6.4787,6.4294,6.4491,7821,0
2016-07-22,6.4884,6.4884,6.3999,6.3999,14346,0
2016-07-25,6.4787,6.4884,6.4196,6.4884,4875,0
2016-07-26,6.485,6.485,6.4096,6.4196,5986,0
2016-07-27,6.4196,6.4787,6.4196,6.4294,9457,0
2016-07-28,6.3999,6.4491,6.3802,6.4294,11985,0
2016-07-29,6.4787,6.4883,6.4688,6.4787,6080,0
2016-08-01,6.5082,6.5475,6.4984,6.5237,8360,0
2016-08-02,6.5082,6.5663,6.5082,6.5573,20538,0
2016-08-03,6.577,6.5968,6.5673,6.5869,14478,0
2016-08-04,6.5968,6.6361,6.5968,6.6361,4928,0
2016-08-05,6.6361,6.6854,6.6361,6.6559,21604,0
2016-08-08,6.6559,6.6559,6.6361,6.6361,6095,0
2016-08-09,6.6066,6.6165,6.5279,6.5968,11909,0
2016-08-10,6.6263,6.6854,6.6263,6.6658,4672,0
2016-08-11,6.6559,6.6658,6.646,6.6658,5180,0
2016-08-12,6.646,6.6658,6.6165,6.646,25290,0
2016-08-15,6.6263,6.6263,6.55,6.5573,51927,0
2016-08-16,6.5279,6.6066,6.5279,6.577,4400,0
2016-08-17,6.6165,6.6755,6.6165,6.6165,4052,0
2016-08-18,6.646,6.6854,6.5475,6.6499,63741,0
2016-08-19,6.6568,6.7248,6.6568,6.715,1684,0
2016-08-22,6.6953,6.7346,6.6263,6.6559,8979,0
2016-08-23,6.715,6.715,6.646,6.6559,2172,0
2016-08-24,6.6534,6.6534,6.5732,6.646,12175,0
2016-08-25,6.6165,6.646,6.6165,6.646,1767,0
2016-08-26,6.6499,6.7051,6.646,6.7051,1882,0
2016-08-29,6.6995,6.7248,6.6953,6.6953,2116,0
2016-08-30,6.715,6.715,6.5673,6.6165,17013,0
2016-08-31,6.646,6.6658,6.5968,6.5968,38345,0
2016-09-01,6.646,6.6559,6.646,6.646,12083,0
2016-09-02,6.6559,6.6559,6.646,6.646,9642,0
2016-09-06,6.646,6.6755,6.6361,6.6559,45855,0
2016-09-07,6.6953,6.784,6.6953,6.715,4840,0
2016-09-08,6.7445,6.7445,6.7248,6.7445,2859,0
2016-09-09,6.7346,6.7642,6.7051,6.7642,14063,0
2016-09-12,6.7445,6.7936,6.7445,6.784,9517,0
2016-09-13,6.7642,6.8233,6.7642,6.774,4367,0
2016-09-14,6.8233,6.9317,6.8135,6.9118,24433,0
2016-09-15,6.8922,7.0989,6.8922,7.0324,23695,0
2016-09-16,7.0399,7.0498,7.03,7.0399,22370,0
2016-09-19,6.9906,7.0498,6.9906,7.0103,231413,0
2016-09-20,6.9906,7.0793,6.9906,7.0594,77141,0
2016-09-21,7.0594,7.1087,7.0498,7.0793,15442,0
2016-09-22,7.0857,7.1077,7.0793,7.0793,13136,0
2016-09-23,7.0891,7.1171,7.0694,7.0891,8413,0
2016-09-26,7.0793,7.0989,7.0594,7.0694,12804,0
2016-09-27,7.0617,7.0694,7.0498,7.0694,7717,0
2016-09-28,7.0793,7.1285,7.0399,7.0694,32777,0
2016-09-29,7.0793,7.2957,7.0793,7.1875,183183,0
2016-09-30,7.2172,7.2172,7.1085,7.1183,20049,0
2016-10-03,7.1183,7.1183,7.0887,7.1085,1151,0
2016-10-04,7.1183,7.1183,7.0887,7.0887,10301,0
2016-10-05,7.0995,7.1283,7.0887,7.1183,17829,0
2016-10-06,7.1282,7.1282,7.1183,7.1183,204,0
2016-10-07,7.0788,7.1283,7.0788,7.1283,18157,0
2016-10-10,7.1183,7.1283,7.0985,7.1283,11071,0
2016-10-11,7.1183,7.1219,7.0985,7.0985,3742,0
2016-10-12,7.1183,7.1183,7.1085,7.1183,5919,0
2016-10-13,7.1283,7.1283,7.0887,7.0887,4014,0
2016-10-14,7.1283,7.1283,7.0788,7.1085,18183,0
2016-10-17,7.0689,7.1183,7.0689,7.1183,1225,0
2016-10-18,7.0689,7.1183,7.0689,7.1183,2250,0
2016-10-19,7.0689,7.1183,7.0689,7.1183,19424,0
2016-10-20,7.0689,7.3161,7.0689,7.2666,38153,0
2016-10-21,7.2365,7.2365,7.1183,7.2171,11889,0
2016-10-24,7.2666,7.2666,7.2172,7.2172,19348,0
2016-10-25,7.1183,7.2666,7.1183,7.2172,15081,0
2016-10-26,7.2172,7.2666,7.1679,7.2666,10653,0
2016-10-27,7.1795,7.2666,7.1678,7.2666,1652,0
2016-10-28,7.2666,7.2666,7.2172,7.2172,4702,0
2016-10-31,7.1688,7.2666,7.1678,7.2172,16315,0
2016-11-01,7.2666,7.2666,7.1183,7.2172,73791,0
2016-11-02,7.2171,7.2171,6.9206,7.1183,34540,0
2016-11-03,7.1435,7.2172,7.1183,7.1678,6315,0
2016-11-04,7.2666,7.2666,7.1678,7.1678,2880,0
2016-11-07,7.2072,7.2666,7.1785,7.2666,2754,0
2016-11-08,7.1678,7.2666,7.1678,7.1678,15265,0
2016-11-09,7.1183,7.2666,7.1183,7.2666,21821,0
2016-11-10,7.2666,7.3655,7.2172,7.3161,14828,0
2016-11-11,7.2666,7.4644,7.2666,7.4149,29900,0
2016-11-14,7.4149,7.761,7.4149,7.761,29314,0
2016-11-15,7.7115,7.9093,7.7115,7.9093,36125,0
2016-11-16,7.9093,7.9093,7.8598,7.9093,11668,0
2016-11-17,7.8597,7.9093,7.8597,7.8597,14937,0
2016-11-18,7.8104,8.1565,7.8104,8.1565,23770,0
2016-11-21,8.107,8.107,7.9588,8.0575,22599,0
2016-11-22,8.0575,8.1565,8.0082,8.107,5283,0
2016-11-23,8.0575,8.107,8.0081,8.0575,6324,0
2016-11-25,7.9637,8.0913,7.9637,8.0575,2674,0
2016-11-28,8.107,8.107,7.9587,7.9587,10468,0
2016-11-29,8.0081,8.2553,8.0081,8.2553,18090,0
2016-11-30,8.2298,8.3048,8.1951,8.3048,10356,0
2016-12-01,8.3541,8.7496,8.2563,8.5519,49524,0
2016-12-02,8.6508,8.6508,8.4531,8.5025,15046,0
2016-12-05,8.5025,8.6201,8.5025,8.6013,37313,0
2016-12-06,8.6013,8.8485,8.5615,8.8485,11637,0
2016-12-07,8.6508,8.9474,8.6508,8.8979,45522,0
2016-12-08,8.8979,9.0462,8.5296,8.9474,17802,0
2016-12-09,8.9968,9.0462,8.9968,9.0462,5073,0
2016-12-12,9.0084,9.0084,8.9474,8.9474,6690,0
2016-12-13,8.9474,8.9474,8.7496,8.7496,7192,0
2016-12-14,8.7496,8.8485,8.7496,8.8237,28267,0
2016-12-15,8.7496,8.8979,8.5519,8.6013,42037,0
2016-12-16,8.5519,8.6013,8.4531,8.5025,23141,0
2016-12-19,8.4531,8.6858,8.4531,8.6508,10041,0
2016-12-20,8.7001,8.8475,8.7001,8.7991,7109,0
2016-12-21,8.7849,8.8485,8.7356,8.8485,7744,0
2016-12-22,8.8485,8.9474,8.7991,8.8979,31411,0
2016-12-23,8.8979,9.145,8.8979,9.145,6981,0
2016-12-27,9.0957,9.244,8.9968,9.1946,10066,0
2016-12-28,9.2933,9.2933,8.8979,8.9474,25915,0
2016-12-29,8.9771,9.2747,8.7787,9.2251,54201,0
2016-12-30,9.1259,9.588,9.1259,9.4236,46260,0
2017-01-03,9.4732,10.317,9.4732,10.167,116615,0
2017-01-04,10.118,10.415,10.118,10.317,45754,0
2017-01-05,10.415,10.415,10.217,10.415,46180,0
2017-01-06,10.415,10.465,10.217,10.317,35514,0
2017-01-09,10.217,10.217,9.4732,9.4732,74073,0
2017-01-10,9.523,9.92,9.517,9.92,43766,0
2017-01-11,9.928,10.363,9.77,10.317,20933,0
2017-01-12,10.415,10.415,9.92,10.118,11957,0
2017-01-13,10.167,10.167,9.4732,9.622,17260,0
2017-01-17,9.622,9.721,9.2747,9.2747,29891,0
2017-01-18,9.4236,9.622,9.2747,9.4236,27501,0
2017-01-19,9.3242,9.573,9.2251,9.2747,5075,0
2017-01-20,9.4236,9.4236,9.0267,9.1755,14857,0
2017-01-23,9.0267,9.2251,9.0267,9.1756,23135,0
2017-01-24,9.2628,9.3739,9.2628,9.3739,11568,0
2017-01-25,9.3739,9.77,9.3621,9.721,33383,0
2017-01-26,9.77,9.969,9.77,9.969,25177,0
2017-01-27,10.019,10.019,9.894,10.019,20267,0
2017-01-30,10.019,10.019,9.622,9.82,13978,0
2017-01-31,9.92,9.969,9.746,9.87,25437,0
2017-02-01,9.82,9.969,9.82,9.969,18818,0
2017-02-02,9.969,9.969,9.87,9.969,4683,0
2017-02-03,10.019,10.317,9.925,10.317,26822,0
2017-02-06,10.167,10.366,9.92,10.267,14151,0
2017-02-07,10.415,10.415,9.82,10.217,31029,0
2017-02-08,10.317,10.415,10.267,10.415,37140,0
2017-02-09,10.415,10.514,10.366,10.415,16382,0
2017-02-10,10.514,10.614,10.267,10.614,26802,0
2017-02-13,10.614,10.722,10.564,10.713,30729,0
2017-02-14,10.713,10.812,10.664,10.787,8965,0
2017-02-15,10.762,10.812,10.514,10.812,20830,0
2017-02-16,10.664,10.812,10.564,10.762,34696,0
2017-02-17,10.762,10.812,10.415,10.514,22078,0
2017-02-21,10.317,10.317,9.97,10.019,24970,0
2017-02-22,10.019,10.019,9.87,9.87,18386,0
2017-02-23,9.931,10.217,9.82,10.167,31074,0
2017-02-24,10.118,10.217,10.068,10.217,20584,0
2017-02-27,10.019,10.217,10.019,10.217,12393,0
2017-02-28,10.217,10.267,9.935,9.969,34463,0
2017-03-01,10.118,10.267,10.118,10.118,25509,0
2017-03-02,10.217,10.217,9.77,9.82,31118,0
2017-03-03,9.92,9.969,9.82,9.92,7514,0
2017-03-06,10.019,10.068,9.82,10.043,25580,0
2017-03-07,9.969,10.068,9.969,10.068,1476,0
2017-03-08,10.068,10.068,9.92,10.034,2195,0
2017-03-09,10.068,10.118,9.919,10.118,4737,0
2017-03-10,10.118,10.118,9.92,9.969,3022,0
2017-03-13,9.84,9.968,9.4633,9.87,8702,0
2017-03-14,9.82,10.068,9.671,10.068,26107,0
2017-03-15,10.118,10.118,9.92,9.92,6035,0
2017-03-16,9.938,10.019,9.92,9.92,4539,0
2017-03-17,10.019,10.911,10.019,10.911,121787,0
2017-03-20,10.812,10.812,10.465,10.514,18089,0
2017-03-21,10.514,10.614,10.317,10.366,34812,0
2017-03-22,10.217,10.415,10.118,10.317,21795,0
2017-03-23,10.267,10.514,10.267,10.465,9296,0
2017-03-24,10.514,10.614,10.465,10.564,19562,0
2017-03-27,10.465,10.664,10.182,10.664,63129,0
2017-03-28,10.664,10.911,10.586,10.911,71891,0
2017-03-29,10.911,10.911,10.842,10.911,26278,0
2017-03-30,10.862,10.911,10.688,10.862,27417,0
2017-03-31,10.941,10.941,10.693,10.743,9263,0
2017-04-03,10.693,11.091,10.693,10.792,47950,0
2017-04-04,10.842,10.892,10.792,10.792,23503,0
2017-04-05,10.792,10.941,10.543,10.543,10559,0
2017-04-06,10.593,10.792,10.427,10.743,6771,0
2017-04-07,10.356,11.041,10.356,10.892,14721,0
2017-04-10,10.941,10.941,10.693,10.743,29937,0
2017-04-11,10.668,11.289,10.643,11.19,101735,0
2017-04-12,11.24,11.289,11.19,11.24,17921,0
2017-04-13,11.289,11.289,10.892,11.041,19111,0
2017-04-17,11.14,11.14,10.892,10.991,16215,0
2017-04-18,11.041,11.14,10.743,10.941,13124,0
2017-04-19,10.991,10.991,10.743,10.792,7911,0
2017-04-20,10.842,10.991,10.792,10.892,9048,0
2017-04-21,10.543,11.041,10.543,10.991,37329,0
2017-04-24,11.041,11.19,10.792,10.991,18254,0
2017-04-25,11.091,11.289,11.041,11.24,17732,0
2017-04-26,11.289,11.389,11.24,11.389,22334,0
2017-04-27,11.389,11.389,11.24,11.289,17839,0
2017-04-28,11.289,11.389,11.091,11.19,10877,0
2017-05-01,11.091,11.184,10.643,10.693,17007,0
2017-05-02,10.444,10.643,10.345,10.643,39536,0
2017-05-03,10.543,10.941,10.543,10.842,22587,0
2017-05-04,10.842,10.991,10.693,10.991,29333,0
2017-05-05,10.991,11.091,10.643,11.041,867512,0
2017-05-08,11.14,11.24,10.842,11.14,439182,0
2017-05-09,11.041,11.24,11.041,11.14,32712,0
2017-05-10,11.091,11.24,10.941,11.041,45488,0
2017-05-11,11.041,11.041,10.892,10.941,40714,0
2017-05-12,10.941,11.19,10.842,11.14,48681,0
2017-05-15,11.091,11.339,11.091,11.289,65565,0
2017-05-16,11.289,11.439,11.289,11.439,98311,0
2017-05-17,11.24,11.389,10.245,10.892,113354,0
2017-05-18,10.892,11.041,10.842,10.941,30913,0
2017-05-19,10.892,11.041,10.693,11.041,106735,0
2017-05-22,11.041,11.041,10.743,10.842,32441,0
2017-05-23,10.842,11.041,10.792,10.991,41269,0
2017-05-24,10.991,11.19,10.991,11.14,31854,0
2017-05-25,11.14,11.19,11.041,11.14,28548,0
2017-05-26,11.14,11.339,11.041,11.289,47406,0
2017-05-30,11.289,11.289,10.792,10.792,38280,0
2017-05-31,10.792,11.041,10.693,10.792,36043,0
2017-06-01,10.792,10.991,10.693,10.941,47895,0
2017-06-02,10.941,11.19,10.792,11.14,81816,0
2017-06-05,11.091,11.14,10.991,11.091,41879,0
2017-06-06,11.091,11.091,10.743,10.805,34821,0
2017-06-07,10.792,10.892,10.792,10.792,69542,0
2017-06-08,10.842,11.339,10.792,11.24,62305,0
2017-06-09,11.24,11.389,11.14,11.153,53512,0
2017-06-12,11.091,11.24,10.842,10.892,75059,0
2017-06-13,10.941,11.389,10.941,11.24,61618,0
2017-06-14,11.289,11.339,11.14,11.289,44534,0
2017-06-15,11.19,11.389,11.091,11.14,53864,0
2017-06-16,11.24,11.289,10.941,11.19,77595,0
2017-06-19,11.14,11.24,10.743,10.941,74127,0
2017-06-20,10.892,10.991,10.842,10.842,40864,0
2017-06-21,10.941,11.091,10.817,11.041,62134,0
2017-06-22,10.842,11.19,10.792,11.14,83570,0
2017-06-23,11.19,11.389,10.991,11.339,1778072,0
2017-06-26,11.19,11.837,11.19,11.588,144527,0
2017-06-27,11.439,11.581,10.892,10.941,117719,0
2017-06-28,10.892,11.389,10.892,11.24,74008,0
2017-06-29,11.19,11.19,10.792,10.941,90138,0
2017-06-30,10.872,11.221,10.822,11.021,243873,0
2017-07-03,11.221,11.221,11.071,11.121,14648,0
2017-07-05,11.121,11.221,11.046,11.171,35339,0
2017-07-06,11.171,11.171,11.071,11.071,26203,0
2017-07-07,11.071,11.121,10.921,11.021,41844,0
2017-07-10,10.921,11.121,10.822,11.071,42627,0
2017-07-11,10.971,11.021,10.872,11.021,30556,0
2017-07-12,10.971,11.271,10.921,11.271,77383,0
2017-07-13,11.221,11.221,10.822,10.872,30148,0
2017-07-14,10.872,10.921,10.772,10.822,43093,0
2017-07-17,10.772,10.822,10.473,10.572,57688,0
2017-07-18,10.572,10.722,10.473,10.572,37519,0
2017-07-19,10.672,10.772,10.473,10.722,23769,0
2017-07-20,10.672,10.772,10.373,10.722,15886,0
2017-07-21,10.822,10.822,10.672,10.772,70235,0
2017-07-24,10.672,10.872,10.672,10.672,91406,0
2017-07-25,10.672,10.872,10.622,10.722,37667,0
2017-07-26,10.722,10.872,10.672,10.672,36146,0
2017-07-27,10.672,10.822,10.547,10.572,41993,0
2017-07-28,10.473,10.622,10.423,10.423,33751,0
2017-07-31,10.423,10.522,10.323,10.323,46005,0
2017-08-01,10.423,10.572,10.423,10.473,52816,0
2017-08-02,10.522,10.572,10.323,10.373,49437,0
2017-08-03,10.423,10.522,10.345,10.448,21474,0
2017-08-04,10.373,10.522,10.373,10.448,26839,0
2017-08-07,10.423,10.448,10.223,10.273,48745,0
2017-08-08,10.273,10.572,10.223,10.423,23393,0
2017-08-09,10.323,10.373,10.223,10.323,38291,0
2017-08-10,10.223,10.223,10.024,10.074,27487,0
2017-08-11,10.173,10.173,9.874,9.924,40468,0
2017-08-14,9.874,10.373,9.874,10.373,38842,0
2017-08-15,10.323,10.398,10.074,10.223,14995,0
2017-08-16,10.173,10.323,10.124,10.173,16685,0
2017-08-17,10.173,10.273,10.099,10.173,37386,0
2017-08-18,10.074,10.373,10.024,10.273,56294,0
2017-08-21,10.223,10.223,10.074,10.074,21462,0
2017-08-22,10.074,10.223,10.074,10.173,22248,0
2017-08-23,10.074,10.173,9.974,10.124,21260,0
2017-08-24,10.124,10.273,10.071,10.223,23636,0
2017-08-25,10.223,10.622,10.223,10.522,39268,0
2017-08-28,10.522,10.572,10.373,10.522,30017,0
2017-08-29,10.522,10.572,10.323,10.572,16820,0
2017-08-30,10.547,10.622,10.473,10.473,16998,0
2017-08-31,10.423,10.522,10.373,10.522,21887,0
2017-09-01,10.473,10.622,10.423,10.522,23363,0
2017-09-05,10.473,10.572,10.223,10.223,20180,0
2017-09-06,10.223,10.423,10.173,10.373,21346,0
2017-09-07,10.323,10.323,9.974,9.974,11794,0
2017-09-08,9.974,10.074,9.974,9.974,9965,0
2017-09-11,10.074,10.423,9.974,10.323,12129,0
2017-09-12,10.373,10.473,10.323,10.373,10896,0
2017-09-13,10.373,10.522,10.273,10.273,14486,0
2017-09-14,10.323,10.423,10.223,10.373,19539,0
2017-09-15,10.373,10.423,10.273,10.423,44817,0
2017-09-18,10.423,10.572,10.423,10.522,15766,0
2017-09-19,10.473,10.572,10.473,10.572,8591,0
2017-09-20,10.547,10.672,10.522,10.672,38951,0
2017-09-21,10.672,10.722,10.622,10.672,23104,0
2017-09-22,10.722,10.772,10.672,10.772,17474,0
2017-09-25,10.773,10.822,10.622,10.722,15006,0
2017-09-26,10.772,10.921,10.572,10.921,28429,0
2017-09-27,10.921,11.42,10.822,11.271,81047,0
2017-09-28,11.221,11.37,11.071,11.271,25746,0
2017-09-29,11.221,11.62,11.221,11.47,245960,0
2017-10-02,11.55,11.65,11.25,11.6,58859,0
2017-10-03,11.55,11.6,11.5,11.55,21508,0
2017-10-04,11.45,11.45,11.05,11.1,37812,0
2017-10-05,11.2,11.4,11.1589,11.4,9629,0
2017-10-06,11.4,11.4,11.1,11.2,20019,0
2017-10-09,11.3,11.35,11.25,11.3,5554,0
2017-10-10,11.4,11.5,11.325,11.4,29481,0
2017-10-11,11.4,11.55,11.3,11.5,24776,0
2017-10-12,11.5,11.5,11.3,11.35,7328,0
2017-10-13,11.35,11.4,11.2,11.35,20570,0
2017-10-16,11.35,11.5,11.25,11.5,10806,0
2017-10-17,11.55,11.55,11.05,11.25,15425,0
2017-10-18,11.3,11.4,11.2,11.2,18465,0
2017-10-19,11.1407,11.5,11.1407,11.5,9942,0
2017-10-20,11.55,11.55,10.3,10.9,74703,0
2017-10-23,11,11.05,11,11.05,16661,0
2017-10-24,11.05,11.4,11.05,11.3,61062,0
2017-10-25,11.3075,11.55,11.3075,11.5,44708,0
2017-10-26,11.55,11.65,11.4666,11.65,46213,0
2017-10-27,11.65,11.9,11.55,11.9,98780,0
2017-10-30,11.95,12.4,11.7,11.7,124178,0
2017-10-31,11.75,12.25,11.6,12,70218,0
2017-11-01,12,12,11.508,11.65,35787,0
2017-11-02,11.6,11.95,11.6,11.85,20213,0
2017-11-03,11.8,11.832,11.55,11.7,53611,0
2017-11-06,11.65,11.9,11.6,11.6,40683,0
2017-11-07,11.7,11.7,11.55,11.55,37877,0
2017-11-08,11.45,11.45,11.1008,11.4,33924,0
2017-11-09,11.3,11.5,11.25,11.3,44772,0
2017-11-10,11.4,11.5499,11.25,11.3,26207,0
