Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.3403,3.3778,3.2744,3.2931,41050,0
2005-02-28,3.2931,3.4345,3.2744,3.4345,47468,0
2005-03-01,3.3873,3.3873,3.2931,3.2931,2448,0
2005-03-02,3.2931,3.3873,3.2462,3.3873,11218,0
2005-03-03,3.3873,3.3873,3.1992,3.1992,11412,0
2005-03-04,3.2462,3.2931,3.2462,3.2931,20872,0
2005-03-07,3.1522,3.2931,3.1522,3.2462,14820,0
2005-03-08,3.2462,3.3685,3.0581,3.2931,23292,0
2005-03-10,3.1522,3.2273,3.0581,3.2273,22318,0
2005-03-11,3.1992,3.2462,3.0581,3.2462,6129,0
2005-03-14,3.0581,3.1992,3.011,3.1992,20225,0
2005-03-15,2.9546,3.0864,2.9546,3.0673,6483,0
2005-03-16,3.1146,3.2651,3.0955,3.1992,10632,0
2005-03-17,2.9638,3.2839,2.9169,3.2839,13612,0
2005-03-18,2.9263,3.1522,2.9263,3.1522,19317,0
2005-03-21,2.9638,3.1239,2.9638,3.1239,1700,0
2005-03-22,2.9638,3.1049,2.8887,3.1049,28149,0
2005-03-23,2.8697,2.9638,2.8697,2.9638,9758,0
2005-03-24,2.9638,3.1239,2.9638,2.9638,5426,0
2005-03-28,2.8697,3.1239,2.8227,3.1049,6392,0
2005-03-29,2.8227,3.1049,2.8227,3.0391,24499,0
2005-03-30,2.9638,2.9638,2.8697,2.9357,17296,0
2005-03-31,2.8697,2.9638,2.8227,2.9357,33690,0
2005-04-01,2.9357,2.9357,2.4935,2.8227,26465,0
2005-04-04,2.8227,2.8227,2.4935,2.7288,22743,0
2005-04-05,2.6816,2.7288,2.5029,2.6346,12706,0
2005-04-06,2.7288,2.7288,2.5029,2.7288,63555,0
2005-04-07,2.5403,2.7288,2.5403,2.6346,98756,0
2005-04-08,2.6346,2.644,2.6346,2.644,1064,0
2005-04-11,2.644,2.644,2.6346,2.6346,3092,0
2005-04-12,2.6346,2.6816,2.5876,2.6346,14899,0
2005-04-13,2.5876,2.6346,2.5876,2.6346,11701,0
2005-04-14,2.6346,2.6816,2.5876,2.6346,11671,0
2005-04-15,2.6346,2.6346,2.4651,2.5687,15277,0
2005-04-18,2.4464,2.5403,2.117,2.3993,22949,0
2005-04-19,2.3522,2.4559,2.2582,2.3522,4251,0
2005-04-20,2.117,2.4464,2.117,2.437,13261,0
2005-04-21,2.4935,2.4935,2.3053,2.4464,14135,0
2005-04-22,2.4935,2.4935,2.4464,2.4464,1064,0
2005-04-25,2.4935,2.4935,2.3522,2.4464,6610,0
2005-04-26,2.3522,2.5403,2.3522,2.4935,10404,0
2005-04-27,2.5403,2.5403,2.4464,2.4935,8608,0
2005-04-28,2.4464,2.4935,2.4464,2.4935,2913,0
2005-04-29,2.4935,2.5403,2.3522,2.5216,8306,0
2005-05-02,2.4464,2.6346,2.4464,2.6346,11796,0
2005-05-03,2.6346,2.6346,2.5216,2.5876,3380,0
2005-05-04,2.5876,2.7288,2.5876,2.7288,15953,0
2005-05-05,2.7288,2.7288,2.6629,2.6816,12754,0
2005-05-06,2.6816,2.6816,2.6346,2.6346,28409,0
2005-05-09,2.5876,2.8697,2.5876,2.8606,32616,0
2005-05-10,2.9169,3.1049,2.7759,3.011,23781,0
2005-05-11,3.011,3.1049,3.011,3.1049,3614,0
2005-05-12,3.011,3.1049,2.9169,3.1049,6764,0
2005-05-13,2.8697,3.1992,2.8697,3.011,12995,0
2005-05-16,3.011,3.1049,2.8697,2.9638,3401,0
2005-05-17,2.9828,3.1992,2.9828,3.1146,4675,0
2005-05-18,3.0581,3.1522,3.0581,3.1049,8317,0
2005-05-19,3.1522,3.1992,2.9169,3.1992,24815,0
2005-05-20,2.9828,3.218,2.9828,3.218,426,0
2005-05-23,2.9638,3.1992,2.9638,3.1992,872,0
2005-05-24,3.1992,3.2084,3.0581,3.1992,35009,0
2005-05-25,3.1522,3.218,3.1522,3.218,2445,0
2005-05-26,3.218,3.218,2.8697,3.1522,11851,0
2005-05-27,3.1049,3.218,3.1049,3.218,1334,0
2005-05-31,3.1992,3.2462,2.8227,3.1992,18592,0
2005-06-01,3.1992,3.1992,2.9638,3.1896,10822,0
2005-06-02,3.0581,3.1992,3.011,3.1522,21223,0
2005-06-03,3.1992,3.1992,3.1992,3.1992,5345,0
2005-06-06,2.8697,3.1992,2.8697,3.1992,4462,0
2005-06-07,3.0581,3.1992,2.8697,3.1049,25511,0
2005-06-08,3.1049,3.1049,3.1049,3.1049,2947,0
2005-06-09,2.9638,3.1522,2.9638,3.1522,3134,0
2005-06-10,3.011,3.1992,3.011,3.1992,5004,0
2005-06-13,3.1992,3.1992,3.011,3.1992,1408,0
2005-06-14,3.1992,3.1992,3.0581,3.0581,1595,0
2005-06-15,3.1896,3.218,3.1049,3.218,52084,0
2005-06-16,3.1049,3.2931,3.1049,3.2462,19662,0
2005-06-17,3.1049,3.1992,3.1049,3.1992,2897,0
2005-06-20,3.2273,3.2931,3.1049,3.1992,9680,0
2005-06-21,3.3873,3.4345,3.1522,3.3873,18661,0
2005-06-22,3.4345,3.4815,3.1992,3.4815,11503,0
2005-06-23,3.4815,3.4815,3.359,3.4815,5207,0
2005-06-24,3.4815,3.4815,3.1992,3.1992,17909,0
2005-06-27,3.1049,3.4815,3.1049,3.4345,4357,0
2005-06-29,3.2931,3.4815,3.2931,3.4345,6218,0
2005-06-30,3.2931,3.4815,3.2931,3.4815,35605,0
2005-07-01,3.4533,3.4815,3.3403,3.4626,9673,0
2005-07-05,3.4626,3.4815,3.4533,3.4533,5526,0
2005-07-06,3.2931,3.4815,3.2931,3.4533,5420,0
2005-07-07,3.3403,3.4435,3.3403,3.4435,317,0
2005-07-08,3.3403,3.4815,3.3403,3.3873,13831,0
2005-07-11,3.3403,3.4815,3.3403,3.4815,7013,0
2005-07-12,3.3403,3.4626,3.3403,3.4626,1755,0
2005-07-13,3.3403,3.4815,3.3403,3.4533,3669,0
2005-07-14,3.3403,3.3873,3.3403,3.3873,10803,0
2005-07-15,3.2931,3.4815,3.2931,3.4815,4729,0
2005-07-18,3.1522,3.3873,3.1522,3.3873,3287,0
2005-07-19,3.1522,3.4345,3.1049,3.4345,21355,0
2005-07-20,3.4345,3.4435,3.1049,3.4249,9316,0
2005-07-21,3.3873,3.3873,3.3873,3.3873,1064,0
2005-07-22,3.1049,3.3873,3.1049,3.3873,2124,0
2005-07-25,3.3873,3.4345,3.2931,3.406,7521,0
2005-07-26,3.3873,3.4345,3.2931,3.4345,5615,0
2005-07-27,3.3968,3.4345,3.2931,3.4345,11657,0
2005-07-28,3.3026,3.8106,3.3026,3.6694,70854,0
2005-07-29,3.3873,3.9518,3.3873,3.9048,63481,0
2005-08-01,3.8578,3.9518,3.6883,3.9048,5307,0
2005-08-02,3.6694,3.9048,3.6694,3.8578,3499,0
2005-08-03,3.7166,3.9048,3.6694,3.9048,6983,0
2005-08-04,3.6694,3.8106,3.6694,3.8106,27683,0
2005-08-05,3.6224,3.7637,3.5754,3.7637,4489,0
2005-08-08,3.5754,3.7637,3.5754,3.7637,11796,0
2005-08-09,3.5754,3.7637,3.5754,3.7637,11603,0
2005-08-10,3.5754,3.7541,3.5754,3.7166,13357,0
2005-08-11,3.5754,3.9518,3.5754,3.7637,12314,0
2005-08-12,3.5002,4.0365,3.5002,3.9236,25134,0
2005-08-15,3.8106,3.9518,3.6412,3.9518,17961,0
2005-08-16,3.7637,3.9518,3.6224,3.9048,27487,0
2005-08-17,3.6224,3.9518,3.6224,3.9518,5741,0
2005-08-18,3.7166,4.0269,3.7166,3.9518,63498,0
2005-08-19,3.8106,3.9518,3.6224,3.7355,34966,0
2005-08-22,3.7637,3.7637,2.2582,3.5754,52130,0
2005-08-23,3.4345,3.4345,3.2931,3.2931,34617,0
2005-08-24,3.1049,3.4345,3.1049,3.3873,7761,0
2005-08-25,3.3873,3.3968,3.1992,3.3968,16993,0
2005-08-26,3.2931,3.4156,3.2931,3.4156,41025,0
2005-08-29,3.2931,3.4156,3.2931,3.3873,3985,0
2005-08-30,3.2931,3.3873,3.2462,3.3873,31309,0
2005-08-31,3.1992,3.2931,3.1992,3.2084,17500,0
2005-09-01,3.2084,3.2555,3.2084,3.2555,16498,0
2005-09-02,3.1992,3.2931,3.1522,3.2462,1954,0
2005-09-06,3.1522,3.3873,3.1522,3.3873,15470,0
2005-09-07,3.1522,3.2931,3.1522,3.2931,4456,0
2005-09-08,3.1522,3.1992,3.1522,3.1992,6943,0
2005-09-09,3.2462,3.2462,3.1992,3.2084,16527,0
2005-09-12,3.1992,3.1992,3.011,3.011,9790,0
2005-09-13,2.3522,3.0581,2.3522,2.8697,19557,0
2005-09-14,2.8227,3.1049,2.4464,2.9546,9459,0
2005-09-15,2.9169,2.9169,2.9169,2.9169,639,0
2005-09-16,2.6346,2.9169,2.6346,2.9169,1755,0
2005-09-19,2.9169,2.9169,2.7288,2.7759,11851,0
2005-09-21,2.5403,2.6816,2.1642,2.5876,107426,0
2005-09-22,2.3522,2.6346,2.3522,2.3993,56843,0
2005-09-23,2.2112,2.4464,2.1642,2.2582,20764,0
2005-09-26,2.2582,2.3522,2.2582,2.3522,7369,0
2005-09-27,2.2582,2.4464,2.2582,2.3522,10242,0
2005-09-28,2.3053,2.3053,2.2112,2.2112,17377,0
2005-09-29,2.117,2.1642,2.117,2.1642,8253,0
2005-09-30,2.117,2.371,2.1078,2.2582,21358,0
2005-10-03,2.1266,2.3053,2.1266,2.1642,9217,0
2005-10-04,2.1266,2.1642,1.9384,1.9949,72714,0
2005-10-05,1.976,2.1266,1.9103,1.9572,74277,0
2005-10-06,1.9103,1.976,1.8818,1.9005,173452,0
2005-10-07,1.8818,1.929,1.8348,1.8818,187880,0
2005-10-10,1.8348,1.9005,1.8348,1.8818,99700,0
2005-10-11,1.8348,1.929,1.8348,1.8818,78876,0
2005-10-12,1.8818,1.9005,1.8818,1.8818,59536,0
2005-10-13,1.8818,1.976,1.8818,1.976,173015,0
2005-10-14,2.0608,2.117,2.0417,2.07,52607,0
2005-10-17,2.0512,2.7759,2.0512,2.6346,158346,0
2005-10-18,2.5876,2.7759,2.3522,2.3522,19934,0
2005-10-19,2.3522,2.3993,2.2582,2.3522,85513,0
2005-10-20,2.2582,2.7288,2.2582,2.3053,3802,0
2005-10-21,2.2582,2.4464,2.2582,2.3522,9150,0
2005-10-24,2.2582,2.3522,2.2205,2.2205,2654,0
2005-10-25,2.2205,2.2582,2.117,2.1924,88977,0
2005-10-26,2.117,2.117,1.8818,1.976,71070,0
2005-10-27,1.976,2.2582,1.929,2.2582,17648,0
2005-10-28,1.976,2.1642,1.9476,2.1642,7165,0
2005-10-31,2.1642,2.3053,2.0231,2.2112,21552,0
2005-11-01,1.976,2.1642,1.976,2.117,44776,0
2005-11-02,2.07,2.1642,1.976,1.976,17796,0
2005-11-03,1.976,2.0794,1.976,1.976,2150,0
2005-11-04,2.0231,2.117,1.976,1.976,52457,0
2005-11-07,2.0231,2.0324,2.0231,2.0231,12208,0
2005-11-08,2.0231,2.07,2.0231,2.07,11933,0
2005-11-09,1.976,2.0512,1.976,1.976,11192,0
2005-11-10,1.976,2.0231,1.976,2.0231,6164,0
2005-11-11,1.976,2.07,1.976,2.07,12854,0
2005-11-14,2.0135,2.117,1.976,2.117,41086,0
2005-11-15,1.9949,2.117,1.9949,2.0231,12587,0
2005-11-16,1.9949,2.0231,1.9949,2.0231,35282,0
2005-11-17,2.0231,2.0512,1.9949,2.0231,47563,0
2005-11-18,2.0231,2.117,2.0231,2.117,3966,0
2005-11-21,2.1266,2.3522,2.0231,2.3522,21522,0
2005-11-22,2.3522,2.3522,2.07,2.07,9863,0
2005-11-23,2.07,2.0982,2.07,2.089,3784,0
2005-11-25,2.07,2.07,2.07,2.07,504,0
2005-11-28,2.07,2.1642,2.07,2.117,34631,0
2005-11-29,2.117,2.2112,2.07,2.117,17587,0
2005-11-30,2.07,2.07,2.07,2.07,6231,0
2005-12-01,2.089,2.089,2.089,2.089,2922,0
2005-12-02,2.089,2.117,2.089,2.089,30244,0
2005-12-05,2.089,2.117,2.089,2.117,15893,0
2005-12-06,2.089,2.1642,2.089,2.117,15039,0
2005-12-07,2.3053,2.3053,2.117,2.1642,8557,0
2005-12-08,2.117,2.3522,2.117,2.117,13140,0
2005-12-09,2.2112,2.3522,2.1642,2.1642,16619,0
2005-12-12,2.3993,2.3993,2.1266,2.3522,23952,0
2005-12-13,2.4464,2.4464,2.1266,2.4464,8822,0
2005-12-14,2.3522,2.4935,2.3522,2.3804,38498,0
2005-12-15,2.3053,2.3804,2.3053,2.3522,4260,0
2005-12-16,2.3522,2.3522,2.3522,2.3522,5271,0
2005-12-19,2.4464,2.5403,2.1452,2.2582,38246,0
2005-12-20,2.2112,2.3053,2.1642,2.2112,35264,0
2005-12-21,2.1452,2.7288,2.1452,2.3522,43167,0
2005-12-22,2.5876,2.7288,2.2112,2.3053,26998,0
2005-12-23,2.1642,2.2205,2.1642,2.1642,11381,0
2005-12-27,2.2582,2.3522,2.1642,2.1642,35228,0
2005-12-28,2.2112,2.2675,2.2112,2.2205,13494,0
2005-12-29,2.1828,2.2582,2.1642,2.2582,19989,0
2005-12-30,2.1452,2.2582,2.1452,2.2488,32455,0
2006-01-03,2.1828,2.2488,2.1828,2.2488,100900,0
2006-01-04,2.1828,2.2582,2.1736,2.2394,46532,0
2006-01-05,2.1642,2.1642,2.1642,2.1642,907,0
2006-01-06,2.3522,2.3522,2.1642,2.2394,15845,0
2006-01-09,2.1642,2.2582,2.1642,2.1642,7281,0
2006-01-10,2.1642,2.2582,2.1642,2.2112,7552,0
2006-01-11,2.2112,2.2112,2.117,2.1642,31752,0
2006-01-12,2.117,2.2582,2.117,2.117,26178,0
2006-01-13,2.117,2.117,2.117,2.117,29628,0
2006-01-17,2.117,2.1642,2.117,2.117,6498,0
2006-01-18,2.1642,2.1642,2.117,2.1452,6789,0
2006-01-19,2.1642,2.1642,2.1452,2.1642,3802,0
2006-01-20,2.1452,2.1452,2.1452,2.1452,3427,0
2006-01-23,2.1642,2.3522,2.117,2.3522,140670,0
2006-01-24,2.3053,2.3522,2.3053,2.3522,14642,0
2006-01-25,2.3336,2.3993,2.3336,2.3522,20516,0
2006-01-26,2.3336,2.3522,2.3336,2.3522,28011,0
2006-01-27,2.3993,2.3993,2.3336,2.3336,3482,0
2006-01-30,2.3336,2.3522,2.3336,2.343,14773,0
2006-01-31,2.371,2.371,2.3522,2.3522,2640,0
2006-02-01,2.371,2.6816,2.3618,2.6816,33431,0
2006-02-02,2.4276,2.6816,2.4276,2.6253,5392,0
2006-02-03,2.4746,2.4935,2.4746,2.4935,14985,0
2006-02-06,2.4464,2.4559,2.4464,2.4559,567,0
2006-02-07,2.4276,2.4651,2.4276,2.4651,4157,0
2006-02-08,2.4746,2.4746,2.4746,2.4746,1065,0
2006-02-09,2.4746,2.4935,2.4746,2.4935,2179,0
2006-02-10,2.5123,2.5876,2.5123,2.5403,12754,0
2006-02-13,2.5403,2.5403,2.5403,2.5403,721,0
2006-02-14,2.4935,2.5403,2.4276,2.5403,33629,0
2006-02-15,2.4464,2.4935,2.4464,2.4935,3611,0
2006-02-16,2.4935,2.4935,2.4935,2.4935,338,0
2006-02-17,2.4935,2.4935,2.4935,2.4935,22160,0
2006-02-21,2.4935,2.4935,2.4935,2.4935,3380,0
2006-02-22,2.4935,2.4935,2.4935,2.4935,1807,0
2006-02-23,2.4935,2.4935,2.4935,2.4935,2782,0
2006-02-24,2.4935,2.4935,2.4935,2.4935,2549,0
2006-02-27,2.4935,2.5687,2.4935,2.5403,29372,0
2006-02-28,2.5876,2.7288,2.5403,2.6816,93950,0
2006-03-01,2.7288,2.8697,2.5403,2.8227,62179,0
2006-03-02,2.8227,2.8697,2.8227,2.8227,27316,0
2006-03-03,2.8227,2.8606,2.5403,2.8227,18323,0
2006-03-06,2.8227,2.9169,2.8227,2.8227,13018,0
2006-03-07,2.8227,2.8697,2.8227,2.8227,16323,0
2006-03-08,2.8227,2.9169,2.8227,2.8227,20716,0
2006-03-09,2.9074,2.9074,2.8227,2.8227,20483,0
2006-03-10,2.8227,2.9169,2.8227,2.8227,18517,0
2006-03-13,2.9074,3.011,2.8227,3.011,18598,0
2006-03-14,3.011,3.0581,2.8321,3.0581,12391,0
2006-03-15,3.1049,3.1049,2.9169,2.9169,10004,0
2006-03-16,2.9638,3.1049,2.9638,3.1049,12961,0
2006-03-17,2.9169,3.0955,2.9169,3.0955,7172,0
2006-03-20,2.8321,3.1522,2.8321,3.1522,10841,0
2006-03-21,2.8321,3.1049,2.8321,3.0864,8396,0
2006-03-22,3.0581,3.0581,2.9169,2.9638,17961,0
2006-03-23,2.9169,3.1049,2.9169,3.0673,30731,0
2006-03-24,2.9169,3.1049,2.9169,3.1049,7738,0
2006-03-27,3.1049,3.1992,2.9357,3.1992,24347,0
2006-03-28,3.1992,3.2931,3.1992,3.2931,70599,0
2006-03-29,3.1992,3.4345,3.1992,3.3873,47849,0
2006-03-30,3.2931,3.6224,3.2931,3.4345,152162,0
2006-03-31,3.6224,3.7166,3.3873,3.3873,28255,0
2006-04-03,3.4345,3.4345,3.3873,3.3873,1086,0
2006-04-04,3.5284,3.5284,3.3873,3.3873,13286,0
2006-04-05,3.3873,3.3873,3.3873,3.3873,2408,0
2006-04-06,3.3873,3.7637,3.3873,3.4156,756,0
2006-04-07,3.5284,3.7637,3.5284,3.6694,13630,0
2006-04-10,3.6694,3.7637,3.6694,3.6694,12050,0
2006-04-11,3.6694,3.6694,3.3873,3.4815,17708,0
2006-04-12,3.4345,3.4815,3.4345,3.4815,1544,0
2006-04-13,3.4345,3.4345,3.4345,3.4345,439,0
2006-04-17,3.4533,3.4626,3.4533,3.4626,850,0
2006-04-18,3.5002,3.5754,3.5002,3.5661,17180,0
2006-04-19,3.5284,3.6224,3.5284,3.6224,4571,0
2006-04-20,3.5284,3.5284,3.5284,3.5284,3162,0
2006-04-21,3.5284,3.6224,3.5284,3.6224,3455,0
2006-04-24,3.5754,3.6224,3.5754,3.5754,9401,0
2006-04-25,3.5284,3.5284,3.5284,3.5284,392,0
2006-04-27,3.6694,3.8578,3.6694,3.7637,39890,0
2006-04-28,3.6694,3.6694,3.6694,3.6694,214,0
2006-05-01,3.6791,3.8106,3.6694,3.6694,18258,0
2006-05-02,3.6694,3.8578,3.6694,3.8578,3781,0
2006-05-03,3.8578,3.8578,3.6224,3.726,743,0
2006-05-04,3.6224,3.7166,3.6224,3.6321,5729,0
2006-05-05,3.6509,3.7637,3.6509,3.7637,5146,0
2006-05-08,3.5284,3.6509,3.5284,3.5284,1630,0
2006-05-09,3.5284,3.5284,3.5284,3.5284,426,0
2006-05-10,3.5284,3.5284,3.5284,3.5284,317,0
2006-05-12,3.5284,3.5284,3.5284,3.5284,11306,0
2006-05-15,3.5284,3.5284,3.3026,3.3873,45806,0
2006-05-16,3.3873,3.3873,3.2931,3.2931,1278,0
2006-05-17,3.2931,3.3403,3.2931,3.3403,3684,0
2006-05-18,3.2931,3.5754,3.2931,3.5754,743,0
2006-05-19,3.5754,3.5754,3.2931,3.3873,8225,0
2006-05-22,3.2931,3.3873,3.2462,3.3403,7273,0
2006-05-23,3.2931,3.3873,3.2931,3.2931,5207,0
2006-05-24,3.2555,3.2931,2.8227,3.2931,3252,0
2006-05-25,3.2931,3.2931,3.2931,3.2931,746,0
2006-05-26,3.2931,3.2931,3.2931,3.2931,8352,0
2006-05-30,3.2931,3.2931,3.2931,3.2931,1595,0
2006-05-31,3.2931,3.5661,3.2931,3.5661,1200,0
2006-06-01,3.8578,3.9143,3.5661,3.8578,65430,0
2006-06-02,3.8578,3.9143,3.7637,3.9048,14731,0
2006-06-05,3.9048,3.9518,3.9048,3.9518,5949,0
2006-06-06,3.9048,3.9048,3.7637,3.8952,62024,0
2006-06-07,3.5754,3.9518,3.5754,3.9048,1794,0
2006-06-08,3.9518,3.9518,3.6694,3.9518,50396,0
2006-06-09,3.6694,3.9988,3.6694,3.7637,4342,0
2006-06-12,3.7637,3.8578,3.7637,3.7637,4251,0
2006-06-13,3.7732,3.8578,3.7637,3.7637,2658,0
2006-06-14,3.7637,4.1401,3.7637,4.0459,10703,0
2006-06-15,3.9518,4.1401,3.9518,3.9988,14641,0
2006-06-16,3.7637,4.1401,3.7637,3.9988,7761,0
2006-06-19,3.8578,3.9518,3.7637,3.9518,1476,0
2006-06-20,3.9518,3.9518,3.9518,3.9518,305,0
2006-06-21,3.8578,3.8578,3.8578,3.8578,1597,0
2006-06-22,3.8578,3.8578,3.6694,3.7637,49766,0
2006-06-23,3.8578,3.8578,3.5284,3.585,2869,0
2006-06-26,3.5284,3.9048,3.5284,3.8578,7059,0
2006-06-27,3.8578,3.8578,3.8578,3.8578,466,0
2006-06-28,3.7637,3.7637,3.7637,3.7637,1535,0
2006-06-29,3.7637,3.7637,3.3403,3.7541,10894,0
2006-06-30,3.8578,3.8578,3.2931,3.2931,30129,0
2006-07-03,3.7541,3.7541,3.3403,3.3403,47934,0
2006-07-05,3.3403,3.4815,3.2931,3.2931,9779,0
2006-07-06,3.3873,3.4345,3.3873,3.4345,3985,0
2006-07-07,3.4815,3.5284,3.4815,3.5284,5526,0
2006-07-10,3.4815,3.7541,3.4815,3.6694,6153,0
2006-07-11,3.6694,3.6694,3.6694,3.6694,139,0
2006-07-12,3.5284,3.7637,3.5284,3.6694,9673,0
2006-07-14,3.3403,3.6224,2.8227,3.6224,16364,0
2006-07-17,3.4345,3.5754,2.8227,3.4345,5974,0
2006-07-18,2.8227,3.4345,2.8227,3.1049,13718,0
2006-07-19,3.2931,3.5754,3.2931,3.5754,6377,0
2006-07-20,3.2931,3.3873,3.2931,3.2931,7497,0
2006-07-24,3.2931,3.2931,3.011,3.2931,4571,0
2006-07-25,2.8227,3.6224,2.8227,3.2931,9066,0
2006-07-26,3.2931,3.2931,3.2931,3.2931,214,0
2006-07-27,3.2931,3.2931,3.2931,3.2931,1595,0
2006-07-28,3.2931,3.2931,3.2931,3.2931,4251,0
2006-07-31,3.1992,3.2931,3.1992,3.2931,214,0
2006-08-01,3.2931,3.2931,3.2931,3.2931,587,0
2006-08-02,3.2931,3.2931,3.2931,3.2931,374,0
2006-08-03,3.2931,3.3403,3.2931,3.2931,6377,0
2006-08-04,3.2931,3.4815,3.2931,3.3873,9810,0
2006-08-07,2.8227,3.5754,2.8227,3.3873,1465,0
2006-08-08,3.4345,3.4345,3.4345,3.4345,6377,0
2006-08-09,3.3873,3.5284,3.3873,3.4815,15997,0
2006-08-10,3.2931,3.2931,3.2931,3.2931,3240,0
2006-08-11,3.2931,3.2931,3.0581,3.0581,1783,0
2006-08-14,3.0673,3.1049,3.0673,3.1049,1064,0
2006-08-15,3.1992,3.2931,3.1146,3.2931,5314,0
2006-08-16,3.1049,3.3403,3.1049,3.1146,1693,0
2006-08-17,3.2931,3.3873,3.2931,3.2931,2124,0
2006-08-18,3.1049,3.1333,3.0673,3.1333,3973,0
2006-08-21,3.0673,3.2462,3.0673,3.1049,3634,0
2006-08-22,3.1146,3.1992,3.0673,3.1992,1063,0
2006-08-23,3.0673,3.0673,3.0673,3.0673,386,0
2006-08-24,3.0673,3.0673,3.0673,3.0673,1386,0
2006-08-25,3.2931,3.2931,3.1049,3.1049,4642,0
2006-08-28,3.1049,3.1049,3.1049,3.1049,1682,0
2006-08-30,2.9169,3.0015,2.9169,3.0015,850,0
2006-08-31,2.9922,3.1522,2.9169,3.1146,65295,0
2006-09-01,3.011,3.2931,3.011,3.2931,16390,0
2006-09-05,3.2839,3.2839,3.1049,3.2839,7309,0
2006-09-06,3.1049,3.3403,3.1049,3.3403,19145,0
2006-09-07,3.4345,3.4345,3.2931,3.3873,5463,0
2006-09-08,3.2931,3.3026,3.2931,3.3026,10840,0
2006-09-11,3.2931,3.2931,3.2931,3.2931,10551,0
2006-09-12,3.2931,3.4345,3.2931,3.2931,17159,0
2006-09-13,3.3403,3.5284,3.3403,3.5191,12460,0
2006-09-14,3.4815,3.5191,3.4345,3.4345,4251,0
2006-09-15,3.3403,3.3873,3.3121,3.3873,26693,0
2006-09-18,3.3873,3.4345,3.3403,3.4345,13816,0
2006-09-19,3.3873,3.4815,3.3873,3.4718,7372,0
2006-09-20,3.3403,3.5284,3.3403,3.5284,7384,0
2006-09-22,3.5284,3.5284,3.3403,3.5284,7199,0
2006-09-25,3.3403,3.5284,3.3403,3.3403,10830,0
2006-09-26,3.4345,3.4815,3.3873,3.3873,24389,0
2006-09-27,3.3403,3.3873,3.3403,3.3403,1133,0
2006-09-28,3.3403,3.4815,3.3403,3.3403,17351,0
2006-09-29,3.2931,3.3778,3.2931,3.3778,16861,0
2006-10-02,3.3873,3.3873,3.3873,3.3873,103,0
2006-10-03,3.2931,3.2931,3.2931,3.2931,1860,0
2006-10-04,3.2931,3.2931,3.2931,3.2931,5462,0
2006-10-05,3.2931,3.3873,3.2931,3.3403,17435,0
2006-10-06,3.3403,3.3403,3.2931,3.3121,3773,0
2006-10-09,3.2931,3.3873,3.2931,3.2931,850,0
2006-10-10,3.2931,3.2931,3.2931,3.2931,25188,0
2006-10-11,3.2931,3.2931,3.2931,3.2931,4505,0
2006-10-12,3.3403,3.3403,3.2931,3.2931,11241,0
2006-10-13,3.2462,3.2931,3.2462,3.2462,5147,0
2006-10-16,3.2462,3.3873,3.2462,3.3403,12381,0
2006-10-17,3.2931,3.3403,3.2931,3.2931,8127,0
2006-10-18,3.2931,3.2931,3.2931,3.2931,8316,0
2006-10-19,3.1992,3.2084,3.1992,3.1992,49056,0
2006-10-20,3.1049,3.1992,3.1049,3.1522,24369,0
2006-10-23,3.1992,3.1992,3.0581,3.0581,27367,0
2006-10-24,3.0581,3.0581,3.011,3.011,15425,0
2006-10-25,3.011,3.0581,3.011,3.0581,6787,0
2006-10-26,3.0581,3.2368,3.0581,3.2368,25439,0
2006-10-27,3.2368,3.2931,3.2273,3.2462,10947,0
2006-10-30,3.3873,3.8106,3.3873,3.7637,84861,0
2006-10-31,3.6694,3.7825,3.6694,3.7166,33404,0
2006-11-01,3.7637,3.8106,3.7637,3.8106,43805,0
2006-11-02,3.8106,3.8201,3.8106,3.8201,3188,0
2006-11-03,3.8294,3.8294,3.8294,3.8294,1526,0
2006-11-06,3.8201,3.8766,3.8201,3.8766,14029,0
2006-11-07,3.8578,3.9518,3.8578,3.9048,45818,0
2006-11-08,3.9518,3.9518,3.9048,3.9048,8351,0
2006-11-09,3.9048,3.9048,3.8766,3.9048,22052,0
2006-11-10,3.9048,3.9048,3.886,3.886,9018,0
2006-11-13,3.886,3.9048,3.886,3.886,13045,0
2006-11-14,3.886,3.886,3.886,3.886,5576,0
2006-11-15,3.886,3.886,3.886,3.886,5068,0
2006-11-16,3.886,3.8952,3.886,3.8952,4989,0
2006-11-17,3.8952,3.9424,3.886,3.9236,48069,0
2006-11-20,3.9236,3.9706,3.9236,3.9518,58258,0
2006-11-21,3.9518,3.9706,3.9518,3.9706,19443,0
2006-11-22,3.9799,3.9799,3.9706,3.9706,19385,0
2006-11-24,3.9706,3.9799,3.9706,3.9706,13937,0
2006-11-27,3.9706,3.9706,3.9518,3.9612,36242,0
2006-11-28,3.9518,3.9799,3.9518,3.9799,100116,0
2006-11-29,3.9799,3.9988,3.9799,3.9988,33054,0
2006-11-30,3.9799,3.9799,3.9799,3.9799,9836,0
2006-12-01,3.9799,3.9988,3.9799,3.9896,7179,0
2006-12-04,3.9896,4.0179,3.9896,4.0083,38530,0
2006-12-05,4.0083,4.0083,4.0083,4.0083,18559,0
2006-12-06,3.9988,4.0179,3.9988,4.0179,26914,0
2006-12-07,4.0269,4.0459,4.0179,4.0459,42076,0
2006-12-08,4.0459,4.0647,4.0459,4.0554,16027,0
2006-12-11,4.0459,4.0554,4.0459,4.0554,2631,0
2006-12-12,4.0459,4.0554,4.0459,4.0554,17589,0
2006-12-13,4.0554,4.0554,4.0554,4.0554,22530,0
2006-12-14,4.0554,4.0647,4.0554,4.0647,2098,0
2006-12-15,4.0647,4.0647,4.0647,4.0647,3188,0
2006-12-18,4.0554,4.0647,4.0554,4.0647,2699,0
2006-12-19,4.0647,4.0647,4.0647,4.0647,1408,0
2006-12-20,4.0647,4.0742,4.0459,4.0554,4571,0
2006-12-21,4.0554,4.0837,4.0554,4.0837,1933,0
2006-12-22,4.0837,4.0837,3.9988,4.0459,14051,0
2006-12-26,4.0742,4.0837,4.0742,4.0837,7916,0
2006-12-27,4.0837,4.0927,4.0459,4.0459,7942,0
2006-12-28,4.0459,4.0742,4.0459,4.0742,20755,0
2006-12-29,4.0742,4.0837,4.0459,4.0837,11549,0
2007-01-03,4.0459,4.0742,4.0459,4.0742,10441,0
2007-01-04,4.0837,4.0927,4.0837,4.0927,51798,0
2007-01-05,4.0927,4.0927,4.0647,4.0837,16417,0
2007-01-08,4.0837,4.0837,4.0742,4.0742,6695,0
2007-01-09,4.0742,4.0742,4.0742,4.0742,5939,0
2007-01-10,4.0742,4.0742,4.0554,4.0554,9330,0
2007-01-11,4.0554,4.0554,4.0554,4.0554,1267,0
2007-01-12,4.0554,4.0554,3.8766,3.8766,17523,0
2007-01-16,3.8106,3.8578,3.8106,3.8578,17324,0
2007-01-17,3.8578,3.8578,3.8106,3.8294,6212,0
2007-01-18,3.8106,3.8106,3.8106,3.8106,3827,0
2007-01-19,3.9048,3.9048,3.8106,3.8766,920,0
2007-01-22,3.8106,3.8578,3.8106,3.8578,8310,0
2007-01-23,3.8106,3.8483,3.8106,3.8106,4491,0
2007-01-24,3.8106,3.8106,3.7825,3.7825,12447,0
2007-01-25,3.8578,4.0459,3.8578,4.0459,40505,0
2007-01-26,4.0459,4.0459,3.9988,4.0459,10037,0
2007-01-29,4.0083,4.1401,4.0083,4.1401,10110,0
2007-01-30,4.1401,4.1401,4.0459,4.1401,1014,0
2007-01-31,4.1401,4.5163,4.0927,4.4223,23760,0
2007-02-01,4.4128,4.7987,4.4035,4.6856,59046,0
2007-02-02,4.6106,4.9304,4.6106,4.7516,62786,0
2007-02-05,4.874,4.9115,4.8457,4.9115,6608,0
2007-02-06,4.9115,4.9115,4.8457,4.8457,7939,0
2007-02-07,4.8457,4.9115,4.8457,4.9115,16850,0
2007-02-08,4.9304,5.2129,4.8457,5.2129,137579,0
2007-02-09,5.2691,5.5889,5.2691,5.5609,74250,0
2007-02-12,5.5609,5.6455,5.5512,5.5985,54332,0
2007-02-13,5.5512,5.6455,5.5512,5.6268,52030,0
2007-02-14,5.6268,5.6455,5.5985,5.6455,16218,0
2007-02-15,5.6925,5.7396,5.6549,5.7396,39739,0
2007-02-16,5.7867,5.9278,5.6455,5.8808,97467,0
2007-02-20,5.8808,6.0972,5.8336,6.0218,44524,0
2007-02-21,6.0877,6.0972,5.8808,5.9278,45773,0
2007-02-22,5.9372,6.0218,5.9278,5.9656,14814,0
2007-02-23,5.9278,5.9656,5.7867,5.7961,18174,0
2007-02-26,5.8808,6.0689,5.8808,6.0689,21162,0
2007-02-27,6.0218,6.0218,5.5985,5.6455,41272,0
2007-02-28,5.6925,5.8808,5.6925,5.8808,15150,0
2007-03-01,5.8808,5.9278,5.7867,5.8808,6092,0
2007-03-02,5.8808,5.8808,5.8336,5.8808,17110,0
2007-03-05,5.7867,5.8808,5.6455,5.7584,30753,0
2007-03-06,5.7396,5.8336,5.7302,5.7396,21298,0
2007-03-07,5.8336,6.21,5.7867,6.21,88422,0
2007-03-08,6.21,6.3042,6.21,6.21,31950,0
2007-03-09,6.1159,6.1348,6.1159,6.1159,8645,0
2007-03-12,6.0689,6.1631,6.0218,6.1631,20923,0
2007-03-13,6.0972,6.1631,6.0218,6.0218,9673,0
2007-03-14,6.0218,6.1159,5.8336,6.0218,13721,0
2007-03-15,6.1159,6.21,5.9747,6.21,126249,0
2007-03-16,6.21,6.257,6.21,6.21,27780,0
2007-03-19,6.257,6.257,6.21,6.257,5281,0
2007-03-20,6.2947,6.2947,6.21,6.2855,8739,0
2007-03-21,6.2947,6.2947,6.1631,6.1631,2285,0
2007-03-22,6.21,6.257,6.21,6.257,1064,0
2007-03-23,6.21,6.2855,6.21,6.2855,6060,0
2007-03-26,6.2855,6.2855,6.257,6.257,2869,0
2007-03-27,6.21,6.21,6.1631,6.1912,3506,0
2007-03-28,6.1631,6.1631,6.0689,6.1159,5608,0
2007-03-29,6.0689,6.1159,6.0689,6.0972,7998,0
2007-03-30,6.0689,6.1441,6.0218,6.0972,29185,0
2007-04-02,6.0972,6.1441,6.0218,6.0877,9193,0
2007-04-03,6.0877,6.1441,5.9278,6.0218,12614,0
2007-04-04,6.0218,6.0218,5.9372,5.9372,1487,0
2007-04-05,5.9278,5.9278,5.8054,5.8808,8290,0
2007-04-09,5.8054,5.8336,5.6925,5.7867,11956,0
2007-04-10,5.7396,5.7489,5.7302,5.7396,9855,0
2007-04-11,5.7489,5.7867,5.6925,5.6925,18062,0
2007-04-12,5.6925,5.6925,5.6925,5.6925,103,0
2007-04-13,5.7489,5.7489,5.6925,5.6925,5577,0
2007-04-16,5.6925,5.7396,5.6925,5.7396,1595,0
2007-04-17,5.7396,5.7771,5.7115,5.7208,6483,0
2007-04-18,5.7115,5.7584,5.6925,5.7584,13839,0
2007-04-19,5.7584,5.7584,5.7396,5.7396,6409,0
2007-04-23,5.7396,5.7867,5.7396,5.7584,8290,0
2007-04-24,5.7584,5.7584,5.7396,5.7396,2360,0
2007-04-25,5.7396,5.7396,5.7396,5.7396,1434,0
2007-04-26,5.8336,6.1159,5.7867,6.0972,80634,0
2007-04-27,6.0689,6.21,6.0689,6.1631,42855,0
2007-04-30,6.1631,6.2007,6.1631,6.1724,17981,0
2007-05-01,6.1631,6.1631,6.1631,6.1631,6272,0
2007-05-02,6.1159,6.1159,6.0689,6.0689,6824,0
2007-05-03,5.9278,6.0408,5.9278,6.0218,7949,0
2007-05-04,6.0218,6.0877,6.0218,6.0408,5154,0
2007-05-07,6.0408,6.0408,6.0218,6.0218,3294,0
2007-05-08,5.9747,5.9747,5.9747,5.9747,400,0
2007-05-09,5.9747,5.9747,5.9747,5.9747,530,0
2007-05-10,5.9936,5.9936,5.9466,5.9466,7627,0
2007-05-11,5.9466,5.9466,5.9278,5.9278,22558,0
2007-05-14,5.9278,5.9278,5.8808,5.8808,22956,0
2007-05-15,5.8808,5.8808,5.8336,5.8336,850,0
2007-05-16,5.8336,5.8336,5.6925,5.6925,9777,0
2007-05-17,5.6925,5.7019,5.6925,5.6925,1620,0
2007-05-18,5.6738,5.6738,5.6644,5.6644,9295,0
2007-05-21,5.6455,5.6831,5.5043,5.6831,14202,0
2007-05-22,5.5139,5.5139,5.5139,5.5139,1440,0
2007-05-23,5.5043,5.5043,5.4104,5.4104,11109,0
2007-05-24,5.5512,5.5512,5.3914,5.3914,6291,0
2007-05-25,5.3914,5.4104,5.3914,5.4009,5733,0
2007-05-29,5.4009,5.4104,5.3634,5.4009,11732,0
2007-05-30,5.4196,5.4855,5.4104,5.4855,2712,0
2007-05-31,5.4762,5.4951,5.4762,5.4762,4308,0
2007-06-01,5.4762,5.4855,5.4668,5.4668,1383,0
2007-06-04,5.4573,5.4573,5.4104,5.4104,5566,0
2007-06-05,5.4573,5.4573,5.4573,5.4573,795,0
2007-06-06,5.4573,5.4573,5.4104,5.4104,2869,0
2007-06-07,5.4573,5.4573,5.3163,5.4104,8887,0
2007-06-08,5.2787,5.4104,5.2787,5.4104,317,0
2007-06-11,5.2881,5.2881,5.0904,5.1375,28484,0
2007-06-12,5.0904,5.2221,5.0904,5.2221,6426,0
2007-06-13,5.1752,5.1752,5.1752,5.1752,1445,0
2007-06-14,5.2221,5.2221,5.0622,5.0622,6658,0
2007-06-15,5.0622,5.081,5.0434,5.081,4113,0
2007-06-18,5.0998,5.0998,4.3282,4.4316,103319,0
2007-06-19,4.4223,4.4316,4.3752,4.4223,14400,0
2007-06-20,4.4694,4.4694,4.4128,4.4316,11372,0
2007-06-21,4.4316,4.4316,4.4035,4.4035,6431,0
2007-06-22,4.4035,4.4035,4.3752,4.3752,13304,0
2007-06-25,4.3658,4.3752,4.3282,4.3282,16101,0
2007-06-26,4.3282,4.507,4.3282,4.4694,46338,0
2007-06-27,4.4316,4.4882,4.4223,4.4882,3321,0
2007-06-28,4.4694,4.4694,4.3282,4.4694,19769,0
2007-06-29,4.4694,4.4694,4.4223,4.4223,21569,0
2007-07-02,4.4223,4.4694,4.3752,4.3752,10522,0
2007-07-03,4.3752,4.4223,4.2811,4.2811,32336,0
2007-07-05,4.4223,4.4223,4.2811,4.2811,6907,0
2007-07-06,4.2435,4.2435,4.1401,4.2341,34806,0
2007-07-09,4.2341,4.874,4.2341,4.5634,62315,0
2007-07-10,4.7987,4.7987,4.6576,4.7799,26692,0
2007-07-11,4.7705,4.7705,4.7046,4.7046,5939,0
2007-07-12,4.7046,4.7987,4.7046,4.7987,8651,0
2007-07-13,4.7987,4.7987,4.7987,4.7987,2124,0
2007-07-16,4.8928,5.081,4.8082,5.081,10176,0
2007-07-17,5.147,5.8808,5.147,5.6455,36342,0
2007-07-18,5.6925,5.6925,5.4573,5.4573,2337,0
2007-07-19,5.5985,5.6455,5.4668,5.5512,2057,0
2007-07-20,5.5512,5.6268,5.5512,5.5512,34569,0
2007-07-23,5.5702,5.617,5.4668,5.5512,7764,0
2007-07-24,5.4951,5.5512,5.4668,5.5043,9712,0
2007-07-25,5.5043,5.5043,5.4855,5.4855,3588,0
2007-07-26,5.5422,5.5422,5.4855,5.5043,11036,0
2007-07-27,5.4855,5.5043,4.1401,4.6106,136598,0
2007-07-30,4.5163,4.7516,4.5163,4.7516,9565,0
2007-07-31,4.7236,4.8928,4.7236,4.7516,30470,0
2007-08-01,4.7516,4.8928,4.7516,4.8928,1807,0
2007-08-02,5.241,5.8244,5.2221,5.3821,373019,0
2007-08-03,5.3914,5.4104,5.2221,5.3067,84994,0
2007-08-06,5.2787,5.2881,5.147,5.2221,30077,0
2007-08-07,5.2691,5.2691,5.2691,5.2691,3294,0
2007-08-08,5.2975,5.6455,5.2975,5.6455,13134,0
2007-08-09,5.4573,5.4573,5.4573,5.4573,2025,0
2007-08-10,5.4573,5.4573,5.4573,5.4573,1968,0
2007-08-13,5.5985,5.8244,5.5609,5.7396,78757,0
2007-08-14,5.7867,5.8054,5.7677,5.7867,23416,0
2007-08-15,5.8336,5.9747,5.7867,5.9278,11606,0
2007-08-16,5.8712,5.8712,5.6455,5.8149,45233,0
2007-08-17,5.8429,5.8429,5.8336,5.8336,4793,0
2007-08-20,5.7867,5.9183,5.7867,5.9183,4555,0
2007-08-21,5.8336,5.9089,5.8336,5.9089,13625,0
2007-08-22,5.7867,5.8808,5.7584,5.7867,11575,0
2007-08-23,5.6831,5.8808,5.6831,5.8712,2545,0
2007-08-24,5.7396,5.7867,5.7396,5.7867,2658,0
2007-08-27,5.8336,5.8336,5.7396,5.7867,13164,0
2007-08-28,5.7489,5.8336,5.7396,5.8336,10588,0
2007-08-29,5.7584,5.8244,5.7396,5.7867,4357,0
2007-08-30,5.6644,5.7867,5.6455,5.7771,36029,0
2007-08-31,5.6738,5.7867,5.6549,5.7677,7386,0
2007-09-04,5.7396,5.8244,5.6925,5.8244,22472,0
2007-09-05,5.8244,6.2195,5.8244,6.2195,46108,0
2007-09-06,6.21,6.2477,6.1631,6.21,6483,0
2007-09-07,6.0218,6.1067,5.8808,6.0972,11483,0
2007-09-10,6.0783,6.1159,6.0783,6.1067,49315,0
2007-09-11,6.2477,6.2947,6.2383,6.2477,7349,0
2007-09-12,6.2665,6.2665,6.1159,6.257,13678,0
2007-09-13,6.3042,6.5864,6.3042,6.4546,20067,0
2007-09-14,6.624,6.6335,6.5677,6.5768,15404,0
2007-09-17,6.4923,6.5768,6.4923,6.5768,13533,0
2007-09-18,6.5677,6.5768,6.5394,6.5582,7830,0
2007-09-19,6.5768,6.5864,6.3042,6.5111,11490,0
2007-09-20,6.4453,6.4546,6.4453,6.4546,520,0
2007-09-21,6.3607,6.4453,6.3042,6.3042,10671,0
2007-09-24,6.3982,6.5582,6.3607,6.53,13496,0
2007-09-25,6.3982,6.4828,6.3324,6.4828,24610,0
2007-09-26,6.4923,6.4923,6.4453,6.4453,8902,0
2007-09-27,6.3607,6.6335,6.3607,6.5864,42642,0
2007-09-28,6.5485,6.8216,6.53,6.8216,44980,0
2007-10-01,6.8216,6.8687,6.737,6.8122,59343,0
2007-10-02,6.8216,6.8216,6.5111,6.7558,26843,0
2007-10-03,6.7744,6.8687,6.7558,6.7744,50449,0
2007-10-04,6.8499,6.8687,6.7744,6.8216,21155,0
2007-10-05,6.7842,6.9438,6.7842,6.831,38207,0
2007-10-08,6.9816,6.9816,6.7744,6.9251,20972,0
2007-10-09,6.6994,6.9628,6.6994,6.8875,10485,0
2007-10-10,6.8687,6.9158,6.7182,6.8591,35362,0
2007-10-11,6.8028,6.8591,6.3607,6.6711,38572,0
2007-10-12,6.5394,6.7558,6.4828,6.6616,13975,0
2007-10-15,6.5864,6.5864,6.4923,6.4923,18210,0
2007-10-16,6.4641,6.4641,6.4641,6.4641,12218,0
2007-10-17,6.4359,6.4359,6.3136,6.3136,5111,0
2007-10-18,6.4171,6.5864,6.3982,6.3982,14810,0
2007-10-19,6.4546,6.4546,6.3136,6.4075,4308,0
2007-10-22,6.3136,6.3136,5.7867,6.1252,32020,0
2007-10-23,6.3042,6.3889,6.2947,6.3889,850,0
2007-10-24,6.2665,6.3511,6.21,6.3511,5438,0
2007-10-25,6.6616,6.6616,6.3511,6.3511,21362,0
2007-10-26,6.4734,6.4923,6.3511,6.4923,3588,0
2007-10-29,6.1159,6.1159,4.9304,5.2598,111747,0
2007-10-30,5.2975,5.6455,5.2787,5.4762,36478,0
2007-10-31,5.5609,5.5609,5.3634,5.5043,19896,0
2007-11-01,5.5043,5.6455,5.3163,5.6455,8164,0
2007-11-02,5.5609,5.6455,5.5609,5.6455,8423,0
2007-11-05,5.4293,5.7396,5.4293,5.7396,10624,0
2007-11-06,5.7396,5.7867,5.7396,5.7396,18144,0
2007-11-07,5.5512,5.8244,5.5512,5.7396,2762,0
2007-11-08,5.6455,5.6455,5.1844,5.6455,63949,0
2007-11-09,5.5043,5.6455,5.5043,5.6455,33514,0
2007-11-12,5.5609,5.6455,5.3445,5.6455,26569,0
2007-11-13,5.5512,5.5512,5.2975,5.3821,11122,0
2007-11-14,5.3726,5.4573,5.3726,5.4573,957,0
2007-11-15,5.3349,5.4009,5.3256,5.4009,691,0
2007-11-16,5.3634,5.5043,5.3067,5.5043,7812,0
2007-11-19,5.3726,5.5889,5.3445,5.5139,7822,0
2007-11-20,5.3634,5.3821,5.3634,5.3634,8140,0
2007-11-21,5.3163,5.3163,5.2691,5.3067,5741,0
2007-11-26,5.3163,5.3163,5.081,5.1562,25721,0
2007-11-27,5.2787,5.2787,4.7516,4.7516,25669,0
2007-11-28,4.8082,4.8928,4.7987,4.8928,10899,0
2007-11-29,4.8457,4.8928,4.8269,4.8269,19450,0
2007-11-30,4.8174,5.1562,4.8174,4.8457,5371,0
2007-12-03,4.8552,4.8928,4.8269,4.8928,13266,0
2007-12-04,4.8552,4.8552,4.7799,4.7799,13493,0
2007-12-05,4.7611,4.8457,4.7139,4.8457,15418,0
2007-12-06,4.94,5.1657,4.94,5.1657,39883,0
2007-12-07,4.94,4.94,4.94,4.94,1064,0
2007-12-10,4.94,4.94,4.94,4.94,12696,0
2007-12-11,4.8552,4.94,4.8552,4.94,14847,0
2007-12-12,4.9211,4.9211,4.8646,4.874,426,0
2007-12-13,4.874,4.9022,4.874,4.8928,15517,0
2007-12-14,4.94,4.968,4.8928,4.8928,18720,0
2007-12-17,4.94,4.94,4.8928,4.8928,14773,0
2007-12-18,4.8457,4.8928,4.8457,4.8928,3188,0
2007-12-19,4.9022,4.9022,4.7516,4.874,3720,0
2007-12-20,4.8457,4.94,4.8457,4.8928,36576,0
2007-12-21,4.7987,4.94,4.7046,4.94,10096,0
2007-12-24,4.8928,4.8928,4.8457,4.8552,6073,0
2007-12-26,4.8928,5.0622,4.8928,5.0622,32336,0
2007-12-27,4.9304,5.0622,4.9304,5.0622,11654,0
2007-12-28,5.081,5.0998,5.081,5.081,6426,0
2007-12-31,5.1657,5.2598,5.0998,5.0998,1053,0
2008-01-02,5.1375,5.1375,5.081,5.1279,7459,0
2008-01-03,5.1752,5.1752,5.1752,5.1752,214,0
2008-01-04,4.9962,5.2221,4.9962,5.081,31068,0
2008-01-07,5.2221,5.2787,5.1093,5.1185,6588,0
2008-01-08,5.1375,5.2691,5.1093,5.2691,7761,0
2008-01-09,5.081,5.081,4.94,4.94,7030,0
2008-01-10,4.9304,4.9304,4.7987,4.7987,647,0
2008-01-11,4.7987,5.0622,4.7987,4.9492,3890,0
2008-01-14,4.8082,4.8082,4.7516,4.7516,6268,0
2008-01-15,4.7516,4.8082,4.7422,4.8082,8673,0
2008-01-16,4.7987,4.7987,4.7046,4.7987,15517,0
2008-01-17,4.7046,4.7987,4.7046,4.7987,3944,0
2008-01-18,4.8082,4.8082,4.6106,4.6106,15563,0
2008-01-22,4.5163,4.6764,4.5163,4.6668,7385,0
2008-01-23,4.4787,4.5352,4.394,4.5163,4675,0
2008-01-24,4.4412,4.7987,4.3282,4.7987,54878,0
2008-01-25,4.7987,4.7987,4.3847,4.3847,29865,0
2008-01-28,4.5163,4.874,4.2341,4.8646,2947,0
2008-01-29,4.9304,4.94,4.9304,4.94,2658,0
2008-01-30,5.034,5.4668,5.034,5.034,30039,0
2008-01-31,5.1657,5.1657,4.8082,5.081,7870,0
2008-02-01,5.1752,5.1752,5.1752,5.1752,707,0
2008-02-04,5.0622,5.0622,4.9492,4.968,1678,0
2008-02-06,4.8928,4.9304,4.8457,4.9304,9687,0
2008-02-07,5.034,5.0622,5.034,5.0622,1914,0
2008-02-08,5.0716,5.0716,4.8457,4.8457,10311,0
2008-02-11,4.8457,4.8646,4.6576,4.6576,80239,0
2008-02-12,4.6856,4.7987,4.6856,4.7987,233,0
2008-02-13,4.8269,4.8365,4.8269,4.8365,31670,0
2008-02-14,4.7895,4.7895,4.7895,4.7895,103,0
2008-02-19,4.7516,4.8365,4.7046,4.8365,3233,0
2008-02-20,4.7046,4.7046,4.7046,4.7046,103,0
2008-02-21,4.6576,4.7328,4.6576,4.6576,66690,0
2008-02-22,4.7046,4.7516,4.7046,4.7516,1064,0
2008-02-25,4.6106,4.8457,4.5634,4.7987,9867,0
2008-02-26,4.7895,4.7987,4.7895,4.7987,4251,0
2008-02-27,4.6856,4.7987,4.6106,4.7987,7667,0
2008-02-28,4.601,4.8269,4.601,4.8269,317,0
2008-02-29,4.8365,4.8457,4.8365,4.8457,4028,0
2008-03-03,4.8269,4.8269,4.6106,4.7611,4003,0
2008-03-04,4.5163,4.7987,4.5163,4.7328,21151,0
2008-03-05,4.4975,4.4975,4.4223,4.4316,17090,0
2008-03-06,4.7328,4.7328,4.3752,4.7046,1595,0
2008-03-07,4.6856,4.6856,4.5446,4.554,1168,0
2008-03-10,4.6951,4.8646,4.3752,4.507,21639,0
2008-03-11,4.4787,4.6576,4.3377,4.554,22094,0
2008-03-12,4.7516,4.7516,4.7046,4.7046,2658,0
2008-03-13,4.4599,4.5915,4.3282,4.4223,16670,0
2008-03-14,4.4694,4.4694,4.3377,4.4599,10202,0
2008-03-18,4.4787,4.6576,4.4223,4.4882,99113,0
2008-03-19,4.3847,4.4599,4.3565,4.4599,8108,0
2008-03-20,4.5823,4.601,4.4694,4.4694,14576,0
2008-03-24,4.3847,4.394,4.3377,4.3377,18408,0
2008-03-25,4.3469,4.3469,4.3377,4.3377,13496,0
2008-03-26,4.4694,4.4694,4.2341,4.3847,10418,0
2008-03-27,4.4035,4.4128,4.3377,4.394,2005,0
2008-03-31,4.3282,4.4694,4.3,4.4694,104413,0
2008-04-01,4.554,4.554,4.4223,4.5446,48495,0
2008-04-02,4.6951,4.7139,4.6951,4.6951,11796,0
2008-04-03,4.7422,4.7705,4.6106,4.6106,7651,0
2008-04-04,4.5446,4.6481,4.4223,4.6197,8866,0
2008-04-07,4.3752,4.6668,4.3752,4.6668,753,0
2008-04-08,4.3847,4.4787,4.3565,4.4787,1562,0
2008-04-09,4.5163,4.6951,4.3469,4.4882,22334,0
2008-04-10,4.6668,4.6668,4.6668,4.6668,103,0
2008-04-11,4.4975,4.6951,4.2529,4.3847,10495,0
2008-04-14,4.2719,4.6576,4.2719,4.507,6597,0
2008-04-15,4.6292,4.6292,4.3469,4.507,5957,0
2008-04-16,4.3093,4.3282,4.3093,4.3093,6324,0
2008-04-17,4.4505,4.4505,4.2906,4.4035,14558,0
2008-04-18,4.507,4.507,4.3,4.3752,2337,0
2008-04-21,4.3752,4.4975,4.3282,4.394,464,0
2008-04-22,4.2622,4.4975,4.2622,4.4035,445,0
2008-04-23,4.3377,4.507,4.2435,4.2435,12242,0
2008-04-24,4.2435,4.2622,4.2341,4.2341,11676,0
2008-04-25,4.601,4.601,4.2435,4.2435,678,0
2008-04-28,4.3,4.4035,4.3,4.4035,214,0
2008-04-29,4.2341,4.2811,4.2341,4.2341,9935,0
2008-04-30,4.1401,4.1963,3.9424,4.1871,7779,0
2008-05-01,4.1871,4.6292,4.1024,4.1401,7122,0
2008-05-02,4.0742,4.1401,3.9612,4.1401,15931,0
2008-05-05,3.9896,4.1401,3.9896,4.0837,3401,0
2008-05-06,4.1401,4.2341,4.1401,4.2341,130894,0
2008-05-07,4.0927,4.0927,4.0927,4.0927,3942,0
2008-05-08,4.0554,4.0837,4.0459,4.0554,6058,0
2008-05-09,4.0179,4.2341,3.9988,4.2247,8930,0
2008-05-12,4.1495,4.1871,4.1495,4.1871,5949,0
2008-05-13,4.1401,4.1682,4.0554,4.0554,10812,0
2008-05-14,4.0647,4.0647,4.0179,4.0179,497,0
2008-05-15,4.0742,4.0927,4.0459,4.0927,1193,0
2008-05-19,4.0459,4.0647,3.9518,4.0647,2337,0
2008-05-20,4.1682,4.1682,3.9518,3.9518,1595,0
2008-05-21,3.9612,4.0365,3.9518,4.0365,4186,0
2008-05-22,3.9236,3.9236,3.9236,3.9236,214,0
2008-05-23,3.8766,3.8766,3.7732,3.7732,8220,0
2008-05-27,3.8952,3.8952,3.8483,3.8483,639,0
2008-05-29,3.8106,3.8294,3.8013,3.8294,2816,0
2008-05-30,3.8294,3.839,3.8013,3.8013,2668,0
2008-06-02,3.7732,3.8294,3.7732,3.7919,2879,0
2008-06-03,3.8106,3.8201,3.8106,3.8201,1807,0
2008-06-04,3.839,3.839,3.8106,3.8106,4261,0
2008-06-05,3.8294,3.8952,3.8294,3.8952,3614,0
2008-06-06,3.8671,3.8766,3.8106,3.8766,2976,0
2008-06-09,3.8294,3.8294,3.8201,3.8201,214,0
2008-06-10,3.8201,3.9896,3.8106,3.8201,82263,0
2008-06-11,3.8201,3.9332,3.8106,3.8483,3128,0
2008-06-12,3.8201,3.8766,3.8106,3.8766,6062,0
2008-06-13,3.7825,3.8106,3.7825,3.8106,3081,0
2008-06-16,3.8106,3.8106,3.8106,3.8106,3614,0
2008-06-17,3.8952,3.9048,3.8952,3.9048,6483,0
2008-06-18,3.8106,3.8106,3.8106,3.8106,2124,0
2008-06-19,3.8106,3.8106,3.8013,3.8106,1595,0
2008-06-20,3.7732,3.8294,3.7637,3.8294,881,0
2008-06-23,3.7637,3.7825,3.6791,3.7825,2909,0
2008-06-24,3.8483,3.8483,3.7166,3.7732,6801,0
2008-06-25,3.7637,3.7637,3.6694,3.7541,7439,0
2008-06-26,3.7637,3.8483,3.7166,3.7166,12557,0
2008-06-27,3.6694,3.726,3.6694,3.6883,2019,0
2008-06-30,3.6694,3.7541,3.4435,3.7072,19913,0
2008-07-01,3.6883,3.7637,3.6883,3.7637,21843,0
2008-07-02,3.6224,3.6224,3.5567,3.5567,11052,0
2008-07-03,3.5284,3.5754,3.5284,3.5754,7214,0
2008-07-07,3.5284,3.5567,3.5284,3.5567,6695,0
2008-07-08,3.5284,3.6602,3.5284,3.6602,530,0
2008-07-09,3.6602,3.6694,3.6602,3.6694,4039,0
2008-07-10,3.6224,3.6694,3.6224,3.6224,1465,0
2008-07-14,3.5661,3.6132,3.5191,3.6132,1807,0
2008-07-15,3.4533,3.6694,3.4533,3.6694,639,0
2008-07-16,3.6694,3.6694,3.4533,3.4907,35992,0
2008-07-18,3.4345,3.5095,3.4345,3.5095,4995,0
2008-07-21,3.4249,3.5284,3.3121,3.3685,29094,0
2008-07-22,3.3685,3.5002,3.3685,3.5002,2762,0
2008-07-23,3.3685,3.3685,3.0864,3.2368,74691,0
2008-07-24,3.0864,3.1049,3.0673,3.1049,2791,0
2008-07-25,3.1146,3.1146,3.1146,3.1146,103,0
2008-07-28,3.0486,3.0486,2.9169,2.9169,5070,0
2008-07-29,2.9638,3.0297,2.9638,3.0297,9575,0
2008-07-30,3.0015,3.3497,3.0015,3.3497,1064,0
2008-07-31,3.406,3.4156,3.1333,3.406,2337,0
2008-08-01,3.3214,3.5002,3.1522,3.2651,2593,0
2008-08-04,3.4907,3.4907,3.3685,3.4626,4404,0
2008-08-05,3.5002,3.5284,3.1804,3.5284,3528,0
2008-08-06,3.5191,3.5191,3.5191,3.5191,103,0
2008-08-07,3.3214,3.5191,3.2084,3.2084,2549,0
2008-08-08,3.4815,3.5284,3.3873,3.5191,1722,0
2008-08-11,3.5284,4.7046,3.5284,4.4787,82163,0
2008-08-12,4.554,4.554,4.3188,4.507,18056,0
2008-08-13,4.4975,4.5163,4.4882,4.4882,18067,0
2008-08-14,4.507,4.507,4.4035,4.4694,5660,0
2008-08-15,4.3282,4.4316,4.3282,4.4316,7631,0
2008-08-18,4.4882,4.4882,4.4882,4.4882,103,0
2008-08-21,4.3188,4.4223,3.4815,4.4223,41489,0
2008-08-22,4.3565,4.4505,4.3469,4.3847,3242,0
2008-08-26,4.4412,4.4694,4.2622,4.4599,6300,0
2008-08-28,4.4223,4.4223,4.4128,4.4128,317,0
2008-08-29,4.4505,4.4787,4.3847,4.4787,2815,0
2008-09-02,4.4223,4.4599,4.3282,4.4599,7552,0
2008-09-03,4.2906,4.4694,4.2906,4.4694,7864,0
2008-09-04,4.4035,4.4694,4.3469,4.4599,2862,0
2008-09-05,4.4223,4.507,4.4223,4.507,19298,0
2008-09-08,4.4694,4.4694,4.4223,4.4223,6693,0
2008-09-09,4.3377,4.4599,4.3377,4.4599,8121,0
2008-09-10,4.4035,4.4128,4.3282,4.3752,3460,0
2008-09-11,4.2154,4.3658,4.2154,4.3658,1174,0
2008-09-12,4.4035,4.4505,4.3847,4.4505,3720,0
2008-09-15,4.2622,4.4882,4.2622,4.4128,5220,0
2008-09-16,4.4128,4.5163,4.1776,4.507,8353,0
2008-09-17,4.5915,4.5915,4.2435,4.2529,2658,0
2008-09-18,4.4223,4.5163,4.3,4.5163,957,0
2008-09-19,4.5915,4.6668,4.4694,4.6668,18207,0
2008-09-22,4.507,4.507,4.3282,4.3282,7227,0
2008-09-23,4.5915,4.5915,4.3469,4.4975,6801,0
2008-09-24,4.3469,4.4694,4.3282,4.4694,15198,0
2008-09-25,4.4694,4.4694,4.3377,4.4599,2869,0
2008-09-26,4.394,4.394,4.3282,4.3565,3827,0
2008-09-29,4.4694,4.4694,3.1333,4.4223,3720,0
2008-09-30,4.4223,4.4694,4.0459,4.4316,14811,0
2008-10-01,4.3377,4.4412,3.2931,4.3188,32395,0
2008-10-02,4.2341,4.2341,3.9799,4.1963,2124,0
2008-10-03,3.5191,4.4223,3.5191,4.3752,990,0
2008-10-06,4.1682,4.1682,3.8671,3.9988,7990,0
2008-10-07,3.9988,4.4599,3.9988,4.3847,1339,0
2008-10-08,4.2811,4.2811,3.9048,4.2341,957,0
2008-10-09,3.6791,4.1871,3.6694,4.1871,13721,0
2008-10-10,3.8013,3.9332,3.7732,3.9332,3455,0
2008-10-13,3.6791,3.8766,3.6694,3.6883,22903,0
2008-10-14,3.7732,3.7732,3.6883,3.6883,3827,0
2008-10-15,3.6883,3.6883,3.3873,3.6412,12009,0
2008-10-16,3.8013,3.8013,3.0767,3.8013,3296,0
2008-10-17,3.7355,3.8013,3.1992,3.7637,1168,0
2008-10-20,3.3026,3.5002,3.1239,3.4907,4462,0
2008-10-21,3.6321,3.7541,3.3403,3.7448,2431,0
2008-10-22,3.4907,3.7541,3.4907,3.7541,214,0
2008-10-23,3.3873,3.4718,3.1992,3.4718,2337,0
2008-10-24,3.3309,3.6978,3.0581,3.5474,12100,0
2008-10-27,3.4249,3.7541,3.4249,3.7541,3354,0
2008-10-28,3.5661,3.5661,3.2931,3.5661,2064,0
2008-10-29,3.5661,3.886,3.3873,3.8483,13066,0
2008-10-30,3.9332,3.9332,3.7637,3.8294,23620,0
2008-10-31,3.8013,3.9332,3.8013,3.8483,12580,0
2008-11-03,3.8952,3.9048,3.5378,3.8483,1651,0
2008-11-04,3.886,3.886,3.7448,3.7448,530,0
2008-11-05,3.5754,3.9048,3.5754,3.8578,7036,0
2008-11-06,3.8952,3.8952,3.5754,3.8766,935,0
2008-11-07,3.7541,3.8766,3.7541,3.8766,2232,0
2008-11-10,3.7637,3.886,3.7637,3.886,5949,0
2008-11-11,3.8201,3.9332,3.8106,3.9143,10979,0
2008-11-12,3.8766,3.8952,3.7637,3.8952,2232,0
2008-11-13,3.7637,3.839,3.6036,3.6791,14241,0
2008-11-14,3.7919,3.7919,3.7919,3.7919,103,0
2008-11-18,3.7166,3.7825,3.7166,3.7825,13871,0
2008-11-19,3.5942,3.8294,3.5942,3.8294,103,0
2008-11-20,3.8106,3.8106,3.6224,3.7448,5792,0
2008-11-21,3.6321,3.7448,3.2084,3.4345,22671,0
2008-11-24,3.5191,3.8106,3.5191,3.8106,3053,0
2008-11-25,3.8013,3.8013,3.5284,3.7541,1595,0
2008-11-26,3.7825,3.8106,3.6224,3.7637,3918,0
2008-11-28,3.3403,3.8106,3.3403,3.8106,2318,0
2008-12-04,3.5661,3.7637,3.5661,3.7637,1192,0
2008-12-05,3.4907,3.7448,3.4815,3.7448,1171,0
2008-12-08,3.4815,3.7448,3.4815,3.5284,4995,0
2008-12-09,3.6694,3.7355,3.6694,3.6791,1913,0
2008-12-10,3.6694,3.7355,3.6694,3.7355,53746,0
2008-12-11,3.5754,3.7355,3.5754,3.6694,16260,0
2008-12-12,3.5754,3.6694,3.5754,3.5754,6588,0
2008-12-15,3.5284,3.6694,3.5284,3.5754,31545,0
2008-12-16,3.6224,3.7637,3.5754,3.7637,40776,0
2008-12-17,3.7637,3.7637,3.7637,3.7637,2232,0
2008-12-18,3.7355,3.7541,3.5754,3.7541,11372,0
2008-12-19,3.5754,3.5754,3.5754,3.5754,310,0
2008-12-22,3.6224,3.6694,3.5754,3.6694,9069,0
2008-12-23,3.6224,3.6694,3.6224,3.6694,5057,0
2008-12-24,3.6224,3.7637,3.6224,3.7355,3245,0
2008-12-26,3.6694,3.7637,3.6224,3.7637,2294,0
2008-12-29,3.7541,3.7637,3.6224,3.7166,3983,0
2008-12-30,3.6224,3.6791,3.2931,3.6791,35843,0
2008-12-31,3.5284,3.7072,3.5284,3.6978,81483,0
2009-01-02,3.7637,3.7637,3.6224,3.7637,4845,0
2009-01-05,3.6978,3.7637,3.6978,3.7637,5472,0
2009-01-06,3.7072,3.8106,3.7072,3.8106,8368,0
2009-01-07,3.7637,3.7637,3.7637,3.7637,214,0
2009-01-08,3.8106,3.8106,3.8106,3.8106,103,0
2009-01-09,3.7166,3.8201,3.7166,3.7166,2749,0
2009-01-12,3.8106,3.8201,3.6883,3.7637,29046,0
2009-01-13,3.7166,3.7166,3.7166,3.7166,103,0
2009-01-14,3.6694,3.7166,3.6224,3.7166,15972,0
2009-01-15,3.8106,3.8106,3.6224,3.7166,3376,0
2009-01-21,3.6694,3.6694,3.6694,3.6694,1064,0
2009-01-22,3.6224,3.7166,3.6224,3.7166,10033,0
2009-01-23,3.7166,3.7166,3.7166,3.7166,103,0
2009-01-26,3.6694,3.6978,3.6694,3.6978,214,0
2009-01-27,3.726,3.726,3.726,3.726,103,0
2009-01-28,3.7166,3.7166,3.7166,3.7166,945,0
2009-01-29,3.6321,3.7166,3.5567,3.6224,65468,0
2009-01-30,3.6224,3.7166,3.6224,3.6509,58495,0
2009-02-02,3.6791,3.7072,3.6791,3.7072,103,0
2009-02-04,3.6224,3.6224,3.4907,3.5754,33574,0
2009-02-05,3.5284,3.5942,3.5284,3.5754,25271,0
2009-02-06,3.5754,3.5754,3.5754,3.5754,22743,0
2009-02-09,3.5754,3.5754,3.5284,3.5661,81091,0
2009-02-10,3.5661,3.5754,3.5284,3.5284,1913,0
2009-02-12,3.4815,3.5754,3.4815,3.5754,5929,0
2009-02-13,3.4815,3.4815,3.4815,3.4815,791,0
2009-02-17,3.4345,3.4815,3.3026,3.3026,47874,0
2009-02-18,3.3121,3.3121,2.9451,3.0204,14047,0
2009-02-19,3.0204,3.0204,2.9263,2.9263,7680,0
2009-02-20,3.1896,3.1896,2.9263,2.9828,3877,0
2009-02-23,2.9263,3.1049,2.9263,3.0581,1064,0
2009-02-24,3.0581,3.0581,3.0581,3.0581,562,0
2009-02-25,3.0486,3.0581,3.0486,3.0581,768,0
2009-02-26,2.9263,3.0581,2.7288,2.9263,6234,0
2009-02-27,3.0204,3.0581,3.011,3.011,71471,0
2009-03-02,3.011,3.011,2.8227,3.011,52672,0
2009-03-03,2.8321,3.0015,2.8321,2.9732,743,0
2009-03-04,2.9169,3.011,2.9169,3.0015,5949,0
2009-03-05,2.8227,2.9922,2.8227,2.9732,530,0
2009-03-06,3.0391,3.0391,2.8227,2.9828,2601,0
2009-03-09,2.8227,2.8227,2.8227,2.8227,214,0
2009-03-10,2.9732,2.9732,2.8227,2.9263,2420,0
2009-03-12,2.8227,2.8227,2.8227,2.8227,2042,0
2009-03-13,2.8227,2.8697,2.8227,2.8417,17464,0
2009-03-16,2.8321,2.8792,2.8227,2.8227,17961,0
2009-03-17,2.8227,2.9074,2.8227,2.9074,9247,0
2009-03-18,3.011,3.0864,3.0015,3.0581,18465,0
2009-03-19,2.9922,3.0204,2.851,3.0204,1323,0
2009-03-20,2.8417,3.0204,2.8227,3.0204,14031,0
2009-03-23,2.9169,3.011,2.9169,2.9169,2762,0
2009-03-24,2.9169,2.9169,2.8227,2.8227,3286,0
2009-03-25,2.8227,2.9732,2.8227,2.9732,12097,0
2009-03-26,2.8606,2.9169,2.8606,2.9169,2549,0
2009-03-31,2.9451,2.9451,2.8227,2.8227,18109,0
2009-04-01,2.8321,2.8697,2.7662,2.8227,6536,0
2009-04-02,2.8227,2.8227,2.8227,2.8227,10735,0
2009-04-03,2.7662,2.8606,2.7662,2.8227,1168,0
2009-04-06,2.8227,2.8227,2.7759,2.8135,8330,0
2009-04-07,2.8227,2.8227,2.8227,2.8227,1303,0
2009-04-08,2.8227,2.8227,2.7946,2.8227,2177,0
2009-04-13,2.8227,2.8697,2.8227,2.8227,957,0
2009-04-14,2.8227,2.8227,2.7759,2.7759,11109,0
2009-04-15,2.8227,2.8227,2.7759,2.8227,3108,0
2009-04-16,2.8135,2.8135,2.8135,2.8135,1985,0
2009-04-17,2.8039,2.8135,2.7662,2.8039,3090,0
2009-04-20,2.7759,2.8135,2.7567,2.7759,4451,0
2009-04-21,2.7759,2.8979,2.1266,2.7662,47139,0
2009-04-22,2.7946,2.8606,2.7946,2.851,61100,0
2009-04-23,2.7946,2.9074,2.7946,2.9074,50696,0
2009-04-24,2.9169,3.0581,2.9169,3.0581,12580,0
2009-04-27,2.9263,3.0581,2.9263,3.0581,1173,0
2009-04-28,3.0581,3.0581,3.011,3.0486,3679,0
2009-04-29,3.0581,3.0581,2.8227,3.0015,16369,0
2009-04-30,2.9922,2.9922,2.7193,2.7193,9931,0
2009-05-01,3.0015,3.0015,2.6534,2.9169,14985,0
2009-05-04,2.7567,2.9074,2.5969,2.71,10567,0
2009-05-05,2.6816,2.6816,2.484,2.6253,7971,0
2009-05-06,2.5029,2.6063,2.4935,2.6063,29164,0
2009-05-07,2.5595,2.5595,2.4935,2.5499,4129,0
2009-05-08,2.3993,2.5969,2.3993,2.5312,7494,0
2009-05-11,2.4089,2.5312,2.3522,2.3804,55455,0
2009-05-12,2.3901,2.484,2.2958,2.3522,108836,0
2009-05-13,2.3522,2.4746,2.3522,2.4651,12860,0
2009-05-14,2.484,2.5876,2.484,2.5781,11836,0
2009-05-15,2.5403,2.5595,2.3522,2.3993,64181,0
2009-05-18,2.4746,2.5595,2.3522,2.3901,18174,0
2009-05-19,2.3522,2.3522,2.3336,2.3336,12440,0
2009-05-20,2.3901,2.5687,2.3522,2.4746,11139,0
2009-05-21,2.5123,2.5123,2.3522,2.3522,10735,0
2009-05-22,2.5216,2.5216,2.324,2.3522,21320,0
2009-05-26,2.4089,2.5216,2.3522,2.4935,11571,0
2009-05-27,2.5312,2.7851,2.484,2.6909,8515,0
2009-05-28,2.7288,2.8039,2.6816,2.71,12272,0
2009-05-29,2.7851,2.8135,2.644,2.7851,10284,0
2009-06-01,2.8227,2.8792,2.7567,2.8135,7439,0
2009-06-02,2.71,2.9638,2.7004,2.7004,14147,0
2009-06-03,2.7475,2.9169,2.6909,2.7759,9608,0
2009-06-04,2.8227,2.8227,2.7288,2.8039,9353,0
2009-06-05,2.8039,2.8135,2.8039,2.8135,4055,0
2009-06-08,2.8606,2.9074,2.7288,2.8135,4995,0
2009-06-09,2.9074,2.9074,2.7193,2.8135,4783,0
2009-06-10,2.7288,2.8039,2.6063,2.7288,8488,0
2009-06-11,2.7946,2.7946,2.6063,2.7567,10627,0
2009-06-12,2.8321,2.8417,2.6157,2.8417,9533,0
2009-06-15,2.8606,2.8606,2.6157,2.7946,5190,0
2009-06-16,2.8039,2.8039,2.8039,2.8039,2232,0
2009-06-17,2.851,2.851,2.7759,2.7759,1168,0
2009-06-18,2.8417,2.8417,2.6629,2.738,850,0
2009-06-19,2.6157,2.7288,2.5876,2.7004,8135,0
2009-06-22,2.738,2.7662,2.5216,2.6909,13535,0
2009-06-23,2.6816,2.6909,2.4464,2.6816,5367,0
2009-06-24,2.738,2.7759,2.5403,2.5499,3358,0
2009-06-25,2.6534,2.7288,2.6534,2.7288,214,0
2009-06-26,2.7662,2.7662,2.5595,2.7288,4783,0
2009-06-29,2.7662,2.7662,2.7662,2.7662,103,0
2009-06-30,2.7567,2.7567,2.5876,2.7193,5174,0
2009-07-01,2.7567,2.7567,2.7567,2.7567,103,0
2009-07-02,2.4935,2.7004,2.4935,2.7004,317,0
2009-07-06,2.7288,2.7288,2.6816,2.71,317,0
2009-07-07,2.7567,2.7567,2.6346,2.7193,1196,0
2009-07-08,2.7475,2.7475,2.6816,2.7475,639,0
2009-07-09,2.7567,2.7567,2.4181,2.7475,4392,0
2009-07-10,2.484,2.71,2.484,2.71,317,0
2009-07-13,2.5876,2.5876,2.484,2.5876,3081,0
2009-07-14,2.6346,2.6346,2.4651,2.5876,1168,0
2009-07-15,2.5876,2.71,2.484,2.7004,434,0
2009-07-16,2.5687,2.6534,2.5687,2.6534,317,0
2009-07-17,2.5029,2.7004,2.4559,2.6816,12765,0
2009-07-20,2.6816,2.6816,2.4559,2.6346,11955,0
2009-07-21,2.5687,2.6253,2.5403,2.6063,3401,0
2009-07-22,2.6253,2.6253,2.5403,2.5876,957,0
2009-07-23,2.6253,2.6346,2.4559,2.6253,4092,0
2009-07-24,2.6346,2.7004,2.4746,2.6816,3773,0
2009-07-27,2.5029,2.5876,2.5029,2.5781,1700,0
2009-07-28,2.5312,2.5876,2.5123,2.5876,9403,0
2009-07-29,2.4651,2.5687,2.2582,2.5687,41297,0
2009-07-30,2.4746,2.5781,2.4746,2.5029,5315,0
2009-07-31,2.5781,2.71,2.5781,2.6534,3339,0
2009-08-03,2.5781,2.6253,2.484,2.6063,2762,0
2009-08-04,2.6063,2.6909,2.6063,2.6721,7411,0
2009-08-05,2.6346,2.7004,2.6253,2.7004,4251,0
2009-08-06,2.4651,2.7288,2.4651,2.7193,3201,0
2009-08-07,2.7288,2.7288,2.5781,2.5876,8796,0
2009-08-10,2.5876,2.5876,2.5403,2.5403,3350,0
2009-08-11,2.5312,2.6346,2.5312,2.6346,1700,0
2009-08-12,2.6816,2.7288,2.6816,2.7288,3074,0
2009-08-13,2.5595,2.5595,2.5595,2.5595,515,0
2009-08-14,2.5499,2.5876,2.5403,2.5876,2549,0
2009-08-17,2.5403,2.5403,2.5403,2.5403,545,0
2009-08-18,2.5876,2.6721,2.5876,2.6721,8715,0
2009-08-20,2.6629,2.6629,2.6629,2.6629,978,0
2009-08-21,2.7004,2.7004,2.6346,2.6346,1491,0
2009-08-24,2.6346,2.6346,2.5876,2.5876,10939,0
2009-08-25,2.6063,2.6063,2.6063,2.6063,103,0
2009-08-26,2.5969,2.6816,2.5969,2.6346,6753,0
2009-08-27,2.6157,2.6157,2.6157,2.6157,862,0
2009-08-31,2.5876,2.6816,2.5403,2.5969,2678,0
2009-09-01,2.6721,2.6721,2.5499,2.5687,3080,0
2009-09-03,2.5876,2.5876,2.5216,2.5216,665,0
2009-09-04,2.5781,2.5781,2.5595,2.5595,1168,0
2009-09-08,2.5123,2.6629,2.4935,2.6629,6950,0
2009-09-09,2.5216,2.6253,2.4935,2.6253,1540,0
2009-09-10,2.644,2.644,2.6346,2.6346,2124,0
2009-09-11,2.6629,2.6629,2.4935,2.6346,12370,0
2009-09-14,2.5595,2.5595,2.4935,2.5312,18539,0
2009-09-15,2.5403,2.5403,2.5312,2.5312,2859,0
2009-09-16,2.5781,2.6253,2.5781,2.5876,2340,0
2009-09-17,2.6346,2.6346,2.5876,2.6157,6659,0
2009-09-18,2.5876,2.6157,2.5876,2.6157,2993,0
2009-09-21,2.5969,2.6346,2.5781,2.6346,66371,0
2009-09-22,2.6346,2.6346,2.5403,2.5876,8162,0
2009-09-23,2.5403,2.6346,2.5403,2.6346,4357,0
2009-09-24,2.6253,2.6346,2.5876,2.5876,7071,0
2009-09-28,2.5876,2.5876,2.5876,2.5876,2124,0
2009-09-29,2.5876,2.5876,2.5781,2.5781,3039,0
2009-09-30,2.6346,2.6346,2.5403,2.5595,4584,0
2009-10-01,2.6346,2.6346,2.5876,2.5969,2445,0
2009-10-02,2.5969,2.6346,2.5312,2.5876,4995,0
2009-10-05,2.5499,2.5499,2.5499,2.5499,214,0
2009-10-06,2.5876,2.6534,2.5876,2.6534,24634,0
2009-10-07,2.6534,2.6534,2.6534,2.6534,530,0
2009-10-08,2.6534,2.6816,2.5876,2.6816,3160,0
2009-10-09,2.5969,2.6816,2.5969,2.6816,778,0
2009-10-12,2.6816,2.7662,2.6816,2.7662,3672,0
2009-10-13,2.6346,2.6346,2.6063,2.6063,738,0
2009-10-14,2.6157,2.6157,2.5029,2.5403,21279,0
2009-10-15,2.5403,2.5969,2.5403,2.5781,20534,0
2009-10-16,2.5312,2.5312,2.5312,2.5312,2124,0
2009-10-19,2.5499,2.5687,2.5403,2.5499,11924,0
2009-10-20,2.5687,2.5687,2.5029,2.5029,57717,0
2009-10-21,2.5029,2.5029,2.5029,2.5029,103,0
2009-10-26,2.5123,2.5216,2.5123,2.5123,3187,0
2009-10-27,2.5123,2.5781,2.5029,2.5029,4345,0
2009-10-28,2.5123,2.5499,2.4651,2.5403,4039,0
2009-10-29,2.6157,2.6157,2.5029,2.5029,1989,0
2009-10-30,2.6063,2.6063,2.4935,2.4935,2071,0
2009-11-02,2.484,2.5687,2.4746,2.5123,1011,0
2009-11-03,2.4651,2.5499,2.4559,2.484,3228,0
2009-11-04,2.4651,2.4935,2.4651,2.4935,589,0
2009-11-05,2.4746,2.5029,2.4464,2.5029,3795,0
2009-11-06,2.4746,2.4746,2.4651,2.4651,1980,0
2009-11-09,2.4651,2.4746,2.4651,2.4746,3614,0
2009-11-10,2.4746,2.4935,2.4464,2.4651,9975,0
2009-11-11,2.4464,2.4464,2.4464,2.4464,103,0
2009-11-12,2.4935,2.4935,2.4935,2.4935,1890,0
2009-11-13,2.4935,2.4935,2.4935,2.4935,850,0
2009-11-16,2.4935,2.4935,2.4935,2.4935,214,0
2009-11-17,2.4935,2.5029,2.4464,2.4464,1864,0
2009-11-18,2.4464,2.4464,2.4464,2.4464,4462,0
2009-11-20,2.4651,2.4651,2.4559,2.4559,1168,0
2009-11-23,2.5969,2.5969,2.5403,2.5403,1168,0
2009-11-24,2.5216,2.5216,2.4464,2.4464,4171,0
2009-11-25,2.4464,2.5123,2.4464,2.5123,1668,0
2009-11-27,2.4935,2.5312,2.4935,2.5216,1487,0
2009-11-30,2.5312,2.5312,2.4464,2.4935,2349,0
2009-12-01,2.5403,2.5403,2.4746,2.5403,35233,0
2009-12-02,2.5595,2.5969,2.5595,2.5969,530,0
2009-12-03,2.5969,2.6346,2.5123,2.6253,8157,0
2009-12-07,2.6253,2.9074,2.5687,2.5969,34993,0
2009-12-08,2.7851,2.851,2.6534,2.8227,12221,0
2009-12-09,2.9169,2.9638,2.8227,2.9638,13531,0
2009-12-10,2.9074,3.011,2.7662,2.7662,6187,0
2009-12-11,2.8227,2.9263,2.8135,2.8135,5143,0
2009-12-14,2.8227,2.8321,2.8227,2.8227,483,0
2009-12-15,2.9169,2.9169,2.7288,2.8227,479,0
2009-12-16,2.7851,2.8321,2.7288,2.8321,4919,0
2009-12-17,2.8227,2.8227,2.8135,2.8227,15368,0
2009-12-18,2.738,2.738,2.738,2.738,332,0
2009-12-21,2.7759,2.8227,2.7759,2.8135,10316,0
2009-12-22,2.8606,3.2839,2.8606,3.0767,11160,0
2009-12-23,3.011,3.011,2.9357,2.9828,4623,0
2009-12-24,3.0581,3.0864,3.0581,3.0673,3972,0
2009-12-28,2.9638,3.1804,2.9638,3.0581,453,0
2009-12-29,3.011,3.0391,3.011,3.0391,639,0
2009-12-30,3.1049,3.1049,2.9638,2.9732,5386,0
2009-12-31,2.9263,2.9732,2.9263,2.9732,5979,0
2010-01-04,2.9263,2.9922,2.9263,2.9546,4917,0
2010-01-05,3.0015,3.0015,3.0015,3.0015,103,0
2010-01-06,2.9828,2.9828,2.9732,2.9732,2963,0
2010-01-07,2.9732,3.1333,2.9451,2.9451,8597,0
2010-01-08,2.9638,2.9638,2.9638,2.9638,2124,0
2010-01-11,2.9357,2.9357,2.9357,2.9357,103,0
2010-01-12,2.9263,2.9357,2.8792,2.9357,2098,0
2010-01-13,2.9263,2.9263,2.9263,2.9263,850,0
2010-01-14,2.9357,2.9357,2.8792,2.8792,743,0
2010-01-15,2.8697,2.8792,2.8697,2.8792,1527,0
2010-01-19,2.8792,2.9357,2.8697,2.9357,1168,0
2010-01-20,2.9357,2.9357,2.8321,2.9357,4945,0
2010-01-21,2.9357,2.9357,2.8321,2.8697,374,0
2010-01-22,2.8321,2.851,2.8039,2.851,5122,0
2010-01-25,2.8039,2.8227,2.7475,2.8227,14426,0
2010-01-26,2.9074,3.0767,2.9074,2.9828,15440,0
2010-01-28,2.9451,2.9546,2.8697,2.8697,2445,0
2010-01-29,2.7946,2.8227,2.7288,2.8227,4995,0
2010-02-01,2.7946,2.9451,2.7946,2.8697,3871,0
2010-02-02,2.9263,2.9263,2.8887,2.9169,743,0
2010-02-03,2.9074,3.0955,2.9074,2.9922,8396,0
2010-02-04,2.9357,3.0955,2.9074,2.9638,2647,0
2010-02-05,2.9922,3.011,2.8697,2.8697,3514,0
2010-02-08,2.851,2.8979,2.7851,2.8039,8549,0
2010-02-09,2.738,2.8227,2.738,2.8227,7651,0
2010-02-10,2.8697,2.9828,2.7759,2.7759,8822,0
2010-02-11,2.8039,2.9169,2.8039,2.9169,10627,0
2010-02-12,2.9638,3.0581,2.851,2.851,15146,0
2010-02-16,3.0391,3.0391,2.851,2.8606,6004,0
2010-02-17,2.8697,2.8697,2.8135,2.851,2005,0
2010-02-19,3.0015,3.011,2.9263,2.9263,2124,0
2010-02-22,2.8321,2.8321,2.8321,2.8321,149,0
2010-02-23,2.8227,2.8227,2.8227,2.8227,426,0
2010-02-24,2.7851,2.9828,2.7851,2.8321,2057,0
2010-02-26,2.9169,2.9169,2.9169,2.9169,293,0
2010-03-01,2.8417,2.9546,2.7759,2.9546,2549,0
2010-03-02,2.8135,2.8227,2.8135,2.8227,2021,0
2010-03-03,2.8227,2.8321,2.8227,2.8227,5207,0
2010-03-04,2.8227,3.0581,2.7851,3.0015,49075,0
2010-03-05,3.0015,3.0015,2.851,2.9169,1916,0
2010-03-08,2.8606,2.9922,2.851,2.9922,3294,0
2010-03-09,2.9732,2.9732,2.9074,2.9169,1117,0
2010-03-10,2.9263,2.9263,2.9263,2.9263,639,0
2010-03-12,2.851,2.8792,2.851,2.8792,1168,0
2010-03-15,2.9922,2.9922,2.851,2.8606,2445,0
2010-03-16,2.8697,2.8697,2.8417,2.851,1394,0
2010-03-17,2.851,2.851,2.851,2.851,188,0
2010-03-18,2.8417,2.851,2.7946,2.7946,29918,0
2010-03-19,2.8227,2.8606,2.7851,2.851,15328,0
2010-03-22,2.8321,2.8792,2.8227,2.8417,36984,0
2010-03-23,2.8697,2.8792,2.8697,2.8697,18454,0
2010-03-24,2.8697,2.8792,2.8227,2.8321,25295,0
2010-03-25,2.8321,2.8606,2.8227,2.851,7943,0
2010-03-26,2.851,2.8887,2.851,2.8887,8773,0
2010-03-29,2.8606,2.8606,2.851,2.851,1487,0
2010-03-30,2.8606,2.8606,2.8321,2.8321,4787,0
2010-03-31,2.8321,2.8697,2.8321,2.8417,1383,0
2010-04-01,2.8321,2.8321,2.8227,2.8227,6821,0
2010-04-05,2.8227,2.8321,2.7851,2.7946,20832,0
2010-04-06,2.8792,2.9263,2.851,2.9169,25259,0
2010-04-12,2.9638,2.9638,2.9263,2.9638,1700,0
2010-04-13,2.9357,2.9638,2.8606,2.9638,3506,0
2010-04-14,2.9638,3.0581,2.9638,2.9638,25422,0
2010-04-15,2.9357,2.9638,2.9357,2.9638,3827,0
2010-04-16,2.9638,2.9638,2.9638,2.9638,1064,0
2010-04-19,2.9263,2.9357,2.9169,2.9169,6673,0
2010-04-20,2.9732,2.9732,2.9074,2.9638,2976,0
2010-04-21,2.9357,3.0204,2.9263,2.9451,5420,0
2010-04-22,3.011,3.0486,2.8606,2.8697,14667,0
2010-04-23,2.8417,2.9638,2.8321,2.9263,39749,0
2010-04-26,2.8979,2.9169,2.8979,2.9169,460,0
2010-04-27,2.9169,2.9169,2.8792,2.8792,5313,0
2010-04-28,2.8606,2.8606,2.8606,2.8606,214,0
2010-04-29,2.8606,2.8606,2.8227,2.8417,5315,0
2010-04-30,2.8697,2.9451,2.8697,2.9451,778,0
2010-05-03,3.0015,3.011,2.8417,2.851,5489,0
2010-05-05,2.851,2.8792,2.8417,2.8792,1383,0
2010-05-06,2.851,2.9451,2.8417,2.8417,6138,0
2010-05-10,2.8227,2.8697,2.8227,2.8697,2549,0
2010-05-11,2.8227,2.8227,2.8227,2.8227,1217,0
2010-05-12,2.8321,2.8321,2.8227,2.8227,850,0
2010-05-13,2.9074,2.9074,2.8227,2.8321,71951,0
2010-05-14,2.8606,3.0486,2.8606,2.9263,47877,0
2010-05-17,2.9546,2.9546,2.9169,2.9263,3931,0
2010-05-18,2.8887,2.8887,2.851,2.8606,4547,0
2010-05-19,2.8979,2.8979,2.8135,2.8227,51658,0
2010-05-20,2.8697,2.8697,2.8227,2.8227,16504,0
2010-05-21,2.8321,2.9074,2.8321,2.8321,3720,0
2010-05-24,2.8979,2.9074,2.8417,2.8417,5631,0
2010-05-25,2.8792,2.8792,2.8227,2.8697,13698,0
2010-05-26,2.8227,2.8227,2.8227,2.8227,255,0
2010-05-27,2.8321,2.8321,2.8321,2.8321,2232,0
2010-05-28,2.9357,2.9357,2.8417,2.8417,848,0
2010-06-01,2.851,2.9357,2.8321,2.9169,7991,0
2010-06-02,2.8417,2.8417,2.8321,2.8321,320,0
2010-06-03,2.851,2.851,2.851,2.851,1064,0
2010-06-04,2.9546,2.9638,2.851,2.851,18824,0
2010-06-07,2.8606,2.8606,2.851,2.851,1566,0
2010-06-08,2.851,2.851,2.8227,2.8227,23702,0
2010-06-09,2.8227,2.9074,2.8039,2.8227,29331,0
2010-06-10,2.8417,2.9546,2.8227,2.9169,41500,0
2010-06-11,2.9074,2.9169,2.8227,2.8227,11464,0
2010-06-14,2.8321,2.8321,2.8227,2.8227,17771,0
2010-06-15,2.8227,2.9451,2.8227,2.8227,32086,0
2010-06-16,2.8227,2.8417,2.8227,2.8227,27897,0
2010-06-17,2.8697,2.8697,2.8697,2.8697,7333,0
2010-06-18,2.9451,2.9451,2.9451,2.9451,346,0
2010-06-21,2.9638,2.9638,2.8887,2.8887,2337,0
2010-06-22,2.8321,2.8417,2.8321,2.8417,1168,0
2010-06-23,2.8417,2.8417,2.8417,2.8417,3274,0
2010-06-24,2.8227,2.9263,2.8227,2.8227,17428,0
2010-06-25,2.8227,2.8227,2.8227,2.8227,103,0
2010-06-28,2.8321,2.8417,2.8227,2.8417,1221,0
2010-06-29,2.8227,2.8227,2.8227,2.8227,12009,0
2010-06-30,2.8227,2.8227,2.8227,2.8227,5844,0
2010-07-01,2.8227,2.8227,2.8039,2.8227,17956,0
2010-07-02,2.8227,2.8227,2.7946,2.8227,3892,0
2010-07-06,2.8227,2.8227,2.8039,2.8039,1104,0
2010-07-07,2.8227,2.8321,2.8039,2.8039,2124,0
2010-07-08,2.8321,2.8417,2.8227,2.8227,1709,0
2010-07-09,2.8227,2.8321,2.8227,2.8227,5844,0
2010-07-13,2.8227,2.8321,2.8227,2.8321,2658,0
2010-07-14,2.8135,2.8227,2.8135,2.8227,1700,0
2010-07-15,2.8227,2.8227,2.8227,2.8227,639,0
2010-07-16,2.8039,2.8227,2.8039,2.8227,7583,0
2010-07-19,2.8321,2.8321,2.8227,2.8227,3506,0
2010-07-20,2.8227,2.8227,2.8039,2.8039,1822,0
2010-07-21,2.8417,2.8697,2.8039,2.8697,2337,0
2010-07-22,2.8227,2.9074,2.8227,2.8227,15411,0
2010-07-26,2.8227,2.8227,2.8227,2.8227,6483,0
2010-07-27,2.9546,2.9546,2.8887,2.9169,3455,0
2010-07-28,2.9169,2.9263,2.9074,2.9169,17284,0
2010-07-29,2.9074,2.9074,2.9074,2.9074,1251,0
2010-07-30,2.851,2.8979,2.851,2.8606,5394,0
2010-08-02,2.8227,2.9074,2.8227,2.8321,7581,0
2010-08-03,2.9074,2.9074,2.9074,2.9074,214,0
2010-08-04,2.9074,2.9169,2.9074,2.9169,3666,0
2010-08-05,2.851,2.851,2.8321,2.8321,1278,0
2010-08-06,2.8321,2.8321,2.8321,2.8321,317,0
2010-08-10,2.8606,2.8606,2.8321,2.8321,266,0
2010-08-11,2.8321,2.8321,2.8135,2.8135,22196,0
2010-08-12,2.8227,2.8792,2.7946,2.8321,14804,0
2010-08-13,2.8606,3.7637,2.8606,3.3026,63423,0
2010-08-16,3.3026,3.3026,3.1992,3.1992,3250,0
2010-08-17,3.1239,3.1426,3.1049,3.1049,4324,0
2010-08-18,3.0204,3.0204,3.0204,3.0204,133,0
2010-08-19,2.8606,3.1333,2.8321,2.9074,12221,0
2010-08-20,2.9638,3.0015,2.9169,2.9169,5488,0
2010-08-23,3.0015,3.1426,3.0015,3.011,11165,0
2010-08-24,2.9922,2.9922,2.9922,2.9922,3138,0
2010-08-25,2.8417,2.9546,2.8321,2.9263,3931,0
2010-08-26,3.0673,3.0673,2.9732,2.9732,957,0
2010-08-27,3.0864,3.0864,2.9357,3.0581,3139,0
2010-08-30,3.0297,3.0767,2.8606,2.9169,4599,0
2010-08-31,2.8697,2.9732,2.8697,2.9732,2945,0
2010-09-01,2.8792,3.0581,2.8792,3.0297,12774,0
2010-09-02,2.8887,2.9357,2.8887,2.9357,850,0
2010-09-03,3.0391,3.0486,3.0391,3.0486,1064,0
2010-09-07,2.9922,2.9922,2.9546,2.9638,10735,0
2010-09-08,2.9451,3.0581,2.9451,3.0581,6907,0
2010-09-09,3.0767,3.1992,3.0767,3.1992,2124,0
2010-09-10,3.1992,3.2084,3.1992,3.2084,3401,0
2010-09-13,3.1992,3.2651,3.1992,3.2651,4599,0
2010-09-14,3.2931,3.2931,3.2462,3.2462,1827,0
2010-09-15,3.2462,3.3026,3.2462,3.3026,2484,0
2010-09-16,3.2839,3.3778,3.2839,3.2931,5339,0
2010-09-17,3.1709,3.4345,3.1146,3.4345,1373,0
2010-09-20,3.3778,3.4345,3.1992,3.4249,5515,0
2010-09-21,3.2555,3.2555,3.1896,3.1896,6915,0
2010-09-22,3.1992,3.4345,3.1992,3.3873,13944,0
2010-09-24,3.2555,3.2555,3.2555,3.2555,103,0
2010-09-29,3.2555,3.2555,3.1992,3.1992,2179,0
2010-09-30,3.218,3.218,2.9638,3.218,1577,0
2010-10-04,3.2084,3.2084,3.1709,3.1709,1278,0
2010-10-05,3.1804,3.2555,3.0204,3.1615,4932,0
2010-10-06,3.2462,3.2462,3.2462,3.2462,128,0
2010-10-07,3.1992,3.2462,3.1992,3.2084,1329,0
2010-10-08,3.0767,3.2462,3.0581,3.2462,2019,0
2010-10-11,3.2368,3.2555,3.2084,3.2462,1891,0
2010-10-12,3.2462,3.2651,3.2462,3.2651,426,0
2010-10-13,3.2651,3.2931,3.2273,3.2273,1860,0
2010-10-14,3.2839,3.2931,3.2839,3.2931,1187,0
2010-10-18,3.0767,3.2931,3.0767,3.2931,3268,0
2010-10-19,3.3026,3.4345,3.1709,3.1709,1963,0
2010-10-20,3.3873,3.3873,3.3403,3.3403,1308,0
2010-10-21,3.3403,3.3873,3.2462,3.2462,1488,0
2010-10-22,3.1709,3.4345,3.1709,3.4345,426,0
2010-10-25,3.2744,3.3873,3.2744,3.3403,1106,0
2010-10-26,3.2084,3.3403,3.2084,3.3309,4618,0
2010-10-28,3.1709,3.3403,3.1522,3.3403,2175,0
2010-10-29,3.3403,3.3403,3.3403,3.3403,103,0
2010-11-01,3.3403,3.3403,3.3403,3.3403,1132,0
2010-11-04,2.9263,3.3403,2.9263,3.0581,6058,0
2010-11-05,2.9546,3.2931,2.9546,3.2462,17044,0
2010-11-08,3.3214,3.4249,3.2462,3.3214,30408,0
2010-11-09,3.4156,3.4815,3.3873,3.4815,17793,0
2010-11-10,3.4815,3.4815,3.4345,3.4345,214,0
2010-11-12,3.5284,3.5378,3.2084,3.2462,14082,0
2010-11-15,3.7732,3.8578,3.359,3.5754,35994,0
2010-11-16,3.7541,3.7541,3.3403,3.6412,8184,0
2010-11-17,3.6694,3.7166,3.5191,3.6224,4982,0
2010-11-18,3.5095,3.5284,3.4626,3.5284,4185,0
2010-11-19,3.5095,3.6694,3.3121,3.5661,8672,0
2010-11-22,3.7541,3.7541,3.5754,3.585,13710,0
2010-11-23,3.5474,3.5474,3.3873,3.5474,1322,0
2010-11-24,3.2931,3.5942,3.2931,3.4815,5454,0
2010-11-26,3.5474,3.7448,3.5474,3.6791,1700,0
2010-11-29,3.5284,3.726,3.5095,3.7166,2869,0
2010-12-01,3.5942,3.6224,3.5754,3.5754,5554,0
2010-12-02,3.4907,3.5661,3.4718,3.5002,2649,0
2010-12-03,3.4626,3.7072,3.4626,3.6132,2212,0
2010-12-06,3.5378,3.5942,3.3873,3.4435,2869,0
2010-12-07,3.4249,3.4249,3.4249,3.4249,1383,0
2010-12-08,3.4249,3.4907,3.406,3.406,4571,0
2010-12-10,3.406,3.406,3.3873,3.406,841,0
2010-12-13,3.406,3.5284,3.3873,3.5284,5588,0
2010-12-14,3.3968,3.7448,3.3873,3.6509,13263,0
2010-12-15,3.5754,3.6694,3.5754,3.6602,6804,0
2010-12-16,3.5754,3.5754,3.5754,3.5754,530,0
2010-12-17,3.6883,3.6883,3.6036,3.6883,4368,0
2010-12-21,3.6509,3.6883,3.6224,3.6224,5771,0
2010-12-22,3.0204,3.6694,3.0204,3.6224,3198,0
2010-12-23,3.6224,3.7541,3.4626,3.7072,6070,0
2010-12-27,3.6978,3.6978,3.5942,3.5942,2604,0
2010-12-28,3.6224,3.7072,3.6224,3.6602,426,0
2010-12-29,3.5284,3.6224,3.4345,3.4815,426,0
2010-12-30,3.5661,3.6883,3.4907,3.6036,5373,0
2011-01-03,3.5284,3.7072,3.5284,3.5754,8993,0
2011-01-04,3.5567,3.6224,3.5284,3.5378,42511,0
2011-01-05,3.7072,3.7072,3.6791,3.6978,5526,0
2011-01-06,3.6791,3.7448,3.6132,3.7355,6907,0
2011-01-07,3.7541,3.7541,3.6036,3.7355,2786,0
2011-01-10,3.7448,3.7448,3.6224,3.6791,9833,0
2011-01-11,3.6602,3.7637,3.6412,3.7637,10735,0
2011-01-12,3.7448,4.1118,3.7448,3.9612,21734,0
2011-01-13,4.0459,4.8174,4.0459,4.4412,148700,0
2011-01-14,4.6292,4.6292,4.3282,4.5634,23409,0
2011-01-18,4.6481,4.7987,4.5257,4.6106,28213,0
2011-01-19,4.7516,4.7516,4.5163,4.5163,23064,0
2011-01-20,4.3752,4.7139,4.2435,4.7046,18681,0
2011-01-21,4.5728,4.6481,4.4599,4.5634,6627,0
2011-01-24,4.5352,4.5634,4.4975,4.5163,13708,0
2011-01-25,4.4599,4.6292,4.4599,4.6292,10355,0
2011-01-26,4.5728,4.6856,4.5446,4.5446,4142,0
2011-01-27,4.4882,4.6668,4.4882,4.5163,8013,0
2011-01-28,4.5915,4.5915,4.4316,4.507,8188,0
2011-01-31,4.4882,4.7046,4.4694,4.6856,7168,0
2011-02-01,4.6668,4.7046,4.5915,4.6951,5741,0
2011-02-02,4.6576,4.7895,4.6576,4.7516,2930,0
2011-02-03,4.5163,4.7987,4.5163,4.7328,957,0
2011-02-04,4.5257,4.6856,4.5257,4.6388,1243,0
2011-02-07,4.6481,4.6481,4.5163,4.5257,3049,0
2011-02-08,4.5915,4.6668,4.5352,4.6668,9133,0
2011-02-09,4.6388,4.6388,4.5163,4.5163,4322,0
2011-02-10,4.5163,4.6576,4.5163,4.6106,7100,0
2011-02-11,4.6576,4.6576,4.4505,4.4694,6483,0
2011-02-14,4.4694,4.4694,4.4316,4.4505,623,0
2011-02-15,4.4505,4.4599,4.4505,4.4599,2017,0
2011-02-16,4.4787,4.5163,4.4316,4.4316,3401,0
2011-02-17,4.4505,4.5163,4.4505,4.4505,5494,0
2011-02-18,4.4412,4.5163,4.4223,4.4505,11221,0
2011-02-22,4.4882,4.4882,4.1682,4.1682,16875,0
2011-02-23,4.2341,4.4412,4.1963,4.1963,3996,0
2011-02-24,4.2622,4.4223,4.1401,4.1401,7211,0
2011-02-25,4.1682,4.2529,4.1495,4.1495,4195,0
2011-02-28,4.2719,4.554,4.2341,4.5163,12520,0
2011-03-01,4.4505,4.4694,4.4223,4.4694,743,0
2011-03-02,4.4223,4.4694,4.4223,4.4223,2062,0
2011-03-03,4.4694,4.554,4.4316,4.4316,10819,0
2011-03-04,4.4412,4.4599,4.2341,4.2341,16037,0
2011-03-07,4.2341,4.2341,4.1589,4.1871,8836,0
2011-03-08,4.1776,4.1871,4.1495,4.1589,5792,0
2011-03-09,4.1589,4.1871,4.0179,4.1305,11474,0
2011-03-10,4.1305,4.6481,4.0365,4.4035,91742,0
2011-03-11,4.4223,4.601,4.4223,4.5634,27500,0
2011-03-14,4.6106,4.7139,4.4787,4.6388,20894,0
2011-03-15,4.6106,4.8082,4.5163,4.7046,41707,0
2011-03-16,4.7236,4.9775,4.6292,4.8174,50650,0
2011-03-17,4.94,4.94,4.8552,4.8552,7620,0
2011-03-18,4.8928,4.8928,4.7236,4.8457,15649,0
2011-03-21,4.8928,4.8928,4.7611,4.7611,7727,0
2011-03-22,4.8646,5.3634,4.8552,5.1279,31062,0
2011-03-23,5.1185,5.9183,5.1185,5.8902,65670,0
2011-03-24,5.8808,7.0474,5.7677,6.7086,162202,0
2011-03-25,6.6803,6.8404,6.6053,6.6803,60013,0
2011-03-28,6.624,6.6335,6.3982,6.6335,40766,0
2011-03-29,6.4734,6.6335,6.1348,6.1631,29485,0
2011-03-30,6.21,6.3794,6.1536,6.3511,18403,0
2011-03-31,6.4265,6.4265,6.1912,6.3417,10425,0
2011-04-01,6.4265,6.4453,6.1159,6.2477,26963,0
2011-04-04,6.1536,6.4075,5.9372,6.3417,54046,0
2011-04-05,6.3794,6.4265,6.1818,6.3607,16101,0
2011-04-06,6.3982,6.3982,6.1536,6.1536,1416,0
2011-04-07,6.2383,6.4075,6.1348,6.257,27885,0
2011-04-08,6.21,6.4359,6.21,6.2383,10642,0
2011-04-11,6.2383,6.3042,6.1631,6.2383,4075,0
2011-04-12,6.4453,6.4453,5.9278,6.3794,23719,0
2011-04-13,6.4265,6.4265,6.21,6.21,8068,0
2011-04-14,6.1724,6.3042,6.1536,6.1536,6437,0
2011-04-15,6.1159,6.1912,6.05,6.0689,12778,0
2011-04-18,5.6831,6.0125,5.6831,5.8808,4891,0
2011-04-19,5.8336,6.0031,5.7867,5.7961,4748,0
2011-04-20,5.8336,5.9936,5.7867,5.9183,5738,0
2011-04-21,5.8808,5.9842,5.7677,5.8336,52767,0
2011-04-25,5.9747,6.3042,5.9278,6.1631,43192,0
2011-04-26,6.2289,6.2289,6.0218,6.0408,20262,0
2011-04-27,6.0689,6.4171,6.0314,6.3042,16794,0
2011-04-28,6.3324,6.4171,6.3042,6.3324,12649,0
2011-04-29,6.3324,6.8404,6.3324,6.6616,26062,0
2011-05-02,6.6145,6.7744,6.6053,6.6803,23801,0
2011-05-03,6.6803,6.6803,6.3042,6.3324,21094,0
2011-05-04,6.3042,6.3136,5.862,5.862,31018,0
2011-05-05,5.7584,6.2758,5.7584,5.8054,15685,0
2011-05-06,6.2195,6.2195,5.8902,6.0972,6966,0
2011-05-09,6.21,6.2195,6.1818,6.1818,7212,0
2011-05-10,6.1159,6.21,6.0408,6.05,9459,0
2011-05-11,6.05,6.1159,5.8996,5.9183,15179,0
2011-05-12,5.8996,7.5086,5.8996,7.4801,112157,0
2011-05-13,7.3861,8.0544,7.3861,7.8001,161482,0
2011-05-16,7.8001,8.4212,7.6685,8.4212,110384,0
2011-05-17,8.3743,8.6376,7.9977,8.6376,67958,0
2011-05-18,8.3554,8.6,7.9037,8.5907,96053,0
2011-05-19,8.5343,8.6564,8.4588,8.5531,94123,0
2011-05-20,8.4305,8.6094,8.092,8.1108,51521,0
2011-05-23,8.092,8.4683,7.7343,8.4683,67654,0
2011-05-24,8.3648,8.4683,8.0072,8.3648,29299,0
2011-05-25,8.4119,8.4119,8.1672,8.233,7510,0
2011-05-26,8.1296,8.3177,8.0544,8.3177,27196,0
2011-05-27,8.2143,8.2801,7.5744,8.233,46497,0
2011-05-31,8.2801,8.2801,7.8378,7.9132,48751,0
2011-06-01,7.7343,8.2801,7.7343,7.8848,51078,0
2011-06-02,7.8001,8.0167,7.6119,7.6685,51346,0
2011-06-03,7.546,7.5933,7.104,7.3861,45546,0
2011-06-06,7.3861,7.4238,7.0945,7.1886,33442,0
2011-06-07,7.1414,7.2356,6.9816,7.151,50024,0
2011-06-08,7.0474,7.0474,6.6803,6.8591,58720,0
2011-06-09,6.7842,6.7933,6.4171,6.5864,67420,0
2011-06-10,6.5204,7.0287,6.4641,6.831,38015,0
2011-06-13,6.9251,6.9251,6.5485,6.6145,81265,0
2011-06-14,6.8216,7.3673,6.624,6.6711,45740,0
2011-06-15,6.5864,6.6803,6.1536,6.3042,88703,0
2011-06-16,6.3417,6.3607,6.0783,6.1159,29016,0
2011-06-17,6.2007,6.2947,6.0218,6.1536,42613,0
2011-06-20,6.0408,6.0595,5.7115,5.8336,66936,0
2011-06-21,5.7302,6.4359,5.5609,6.2007,50480,0
2011-06-22,6.3042,6.3042,5.9278,6.1818,33805,0
2011-06-23,6.0972,6.1441,6.0031,6.05,4385,0
2011-06-24,6.1252,6.3136,6.1252,6.1631,92289,0
2011-06-27,6.1252,6.1252,5.8902,5.9747,18124,0
2011-06-28,6.0595,6.0595,5.6925,5.8149,41780,0
2011-06-29,5.8054,6.257,5.7396,6.0783,252275,0
2011-06-30,6.0972,6.3229,6.0314,6.1724,75051,0
2011-07-01,6.1818,6.1818,6.0689,6.1818,55967,0
2011-07-05,6.0972,6.37,6.0972,6.2947,15173,0
2011-07-06,6.3324,6.3982,6.1252,6.1252,32211,0
2011-07-07,6.4075,6.4075,6.0877,6.1536,124284,0
2011-07-08,6.0689,6.1631,6.0031,6.0783,34115,0
2011-07-11,6.0783,6.0783,5.8712,5.9372,18583,0
2011-07-12,5.9842,6.0125,5.7771,5.8336,31207,0
2011-07-13,5.8429,6.0783,5.8336,5.8336,67792,0
2011-07-14,5.862,5.8996,5.7396,5.7677,7792,0
2011-07-15,5.5043,5.8336,5.5043,5.7115,34684,0
2011-07-18,5.7584,5.7771,5.5422,5.5512,21664,0
2011-07-19,5.5043,5.6361,5.5043,5.5139,28748,0
2011-07-20,5.5139,5.5889,5.3163,5.3914,49402,0
2011-07-21,5.4385,5.5609,5.3163,5.4196,28472,0
2011-07-22,5.3726,5.5609,4.94,5.4009,58011,0
2011-07-25,5.3634,5.3634,5.1185,5.1562,26959,0
2011-07-26,5.2787,5.2787,5.0998,5.1093,30763,0
2011-07-27,5.147,5.147,4.94,4.9587,15730,0
2011-07-28,4.94,5.1279,4.9022,5.0058,24712,0
2011-07-29,4.9211,5.0904,4.8552,4.9775,29097,0
2011-08-01,5.1093,5.1093,4.9022,4.968,19356,0
2011-08-02,4.9869,5.1279,4.8457,5.0525,55516,0
2011-08-03,5.3914,5.3914,5.147,5.147,11417,0
2011-08-04,5.1279,5.3538,5.034,5.1093,41454,0
2011-08-05,5.1752,5.5609,4.94,5.1562,40562,0
2011-08-08,5.1279,5.1279,4.8928,4.9115,32454,0
2011-08-09,5.7302,5.9559,5.3349,5.862,90610,0
2011-08-10,5.8336,6.1252,5.7771,5.9278,18369,0
2011-08-11,6.0218,6.21,5.8808,6.2007,26628,0
2011-08-12,6.2383,6.8499,6.1067,6.3042,51641,0
2011-08-15,6.3889,6.3889,5.3256,6.1441,29114,0
2011-08-16,6.0972,6.2007,5.8902,6.2007,12122,0
2011-08-17,6.2007,6.5485,6.1348,6.5394,12482,0
2011-08-18,6.4734,6.6616,6.3511,6.624,21801,0
2011-08-19,6.5864,6.8216,6.4453,6.6524,78963,0
2011-08-22,6.878,6.9158,6.7462,6.8687,26373,0
2011-08-23,7.0287,7.2731,6.5958,6.5958,20610,0
2011-08-24,6.5958,6.5958,6.1348,6.4171,10193,0
2011-08-25,6.4923,6.53,6.1159,6.1159,2967,0
2011-08-26,6.1348,6.2855,5.6925,5.7771,10720,0
2011-08-29,5.9372,5.9936,5.8054,5.8526,3776,0
2011-08-30,5.8996,5.9372,5.8149,5.8149,4505,0
2011-08-31,5.9278,5.9842,5.8902,5.9089,3455,0
2011-09-01,5.9747,6.1067,5.8808,6.05,7382,0
2011-09-02,6.0314,6.05,5.9372,5.9372,1064,0
2011-09-06,5.6925,6.0314,5.5326,5.9089,12363,0
2011-09-07,5.9183,5.9842,5.6738,5.8712,9838,0
2011-09-08,5.8244,5.9278,5.7489,5.8336,2869,0
2011-09-09,6.0125,6.0218,5.8808,5.8808,2869,0
2011-09-12,5.6738,5.6738,5.5043,5.5985,9506,0
2011-09-13,5.6455,5.7584,5.608,5.608,5526,0
2011-09-14,5.7302,5.7302,5.5043,5.5231,10403,0
2011-09-15,5.5798,5.7771,5.5512,5.6738,15807,0
2011-09-16,5.7019,5.8149,5.6455,5.6925,45670,0
2011-09-19,5.8244,5.8244,5.4951,5.6361,17267,0
2011-09-20,5.6455,5.6455,5.3163,5.5231,13876,0
2011-09-21,5.4104,5.4951,5.4104,5.4951,3720,0
2011-09-22,5.3445,5.5139,4.6388,4.6951,47783,0
2011-09-23,4.8457,4.9492,4.8457,4.8457,17596,0
2011-09-26,4.94,4.94,4.6197,4.7046,13259,0
2011-09-27,4.7422,4.7516,4.6951,4.7422,49781,0
2011-09-28,4.7422,4.7516,4.6576,4.7046,7725,0
2011-09-29,4.7139,4.7139,4.6197,4.7046,3188,0
2011-09-30,4.6106,4.7139,4.6106,4.6292,4462,0
2011-10-03,4.6388,4.7611,4.6197,4.6197,7114,0
2011-10-04,4.6292,4.6764,4.6197,4.6292,10835,0
2011-10-05,4.6856,4.7236,4.6106,4.6764,12171,0
2011-10-06,4.7422,5.0244,4.6197,4.6197,18793,0
2011-10-07,4.7046,5.1752,4.7046,4.9492,12064,0
2011-10-10,4.9587,4.968,4.7516,4.8928,4092,0
2011-10-11,4.8082,4.9587,4.6668,4.9022,33892,0
2011-10-12,5.1844,5.1844,4.7139,4.7236,27191,0
2011-10-14,4.6764,4.9304,4.6292,4.874,17216,0
2011-10-17,4.9022,5.0622,4.7987,4.8082,8793,0
2011-10-18,4.8457,4.8928,4.6197,4.6292,15113,0
2011-10-19,4.6576,5.0998,4.6576,4.7422,4357,0
2011-10-20,4.6197,4.7422,4.6197,4.7422,3720,0
2011-10-24,4.9211,4.9211,4.6951,4.7516,7806,0
2011-10-25,4.7236,4.7236,4.6197,4.6292,9247,0
2011-10-26,4.6197,4.6856,4.5634,4.601,94590,0
2011-10-27,4.6951,4.6951,4.4035,4.4223,72881,0
2011-10-28,4.2341,4.507,4.2341,4.3282,26252,0
2011-10-31,4.2811,4.3469,4.1211,4.1305,54513,0
2011-11-01,4.1211,4.2154,4.0083,4.0083,20956,0
2011-11-02,4.0459,4.1211,3.9988,4.0083,54560,0
2011-11-03,4.1024,4.2906,3.9518,4.0647,63370,0
2011-11-04,4.0179,4.0647,3.9518,3.9706,23886,0
2011-11-07,3.9799,4.3188,3.8952,3.9332,24974,0
2011-11-08,4.0269,4.0742,3.8671,3.8671,43608,0
2011-11-09,3.9048,3.9988,3.839,3.886,16048,0
2011-11-10,4.3847,4.6856,4.2247,4.6388,56213,0
2011-11-11,4.7046,4.7046,4.2247,4.3188,59091,0
2011-11-14,4.2906,4.3658,4.2341,4.2622,7766,0
2011-11-15,4.1401,4.4316,4.0837,4.3282,9129,0
2011-11-16,4.2341,4.4035,4.1495,4.3565,16419,0
2011-11-17,4.2622,4.2906,4.2435,4.2811,8417,0
2011-11-18,4.3093,4.3282,4.1963,4.2154,15190,0
2011-11-21,4.2154,4.2341,3.9988,4.0269,9694,0
2011-11-22,4.0365,4.1963,3.9988,4.1871,10495,0
2011-11-23,4.2059,4.2059,3.9988,4.0742,6482,0
2011-11-25,4.0459,4.0459,4.0179,4.0459,22638,0
2011-11-28,4.2529,4.507,4.1495,4.1495,11709,0
2011-11-29,4.1682,4.1871,4.0179,4.0927,13998,0
2011-11-30,4.1589,4.3188,4.0554,4.1963,16260,0
2011-12-01,4.3565,4.4316,4.1963,4.4316,30547,0
2011-12-02,4.4035,4.4223,4.1871,4.4223,24663,0
2011-12-05,4.4128,4.4128,4.2529,4.2529,4377,0
2011-12-06,4.2529,4.3658,4.1589,4.1589,18703,0
2011-12-07,4.1776,4.2811,4.1401,4.1589,7375,0
2011-12-08,4.1024,4.2341,4.0927,4.0927,13221,0
2011-12-09,4.0927,4.1211,4.0837,4.0837,3702,0
2011-12-12,4.0647,4.0742,3.9143,3.9612,8108,0
2011-12-13,4.0554,4.0554,3.9236,3.9236,16214,0
2011-12-14,4.0742,4.0742,3.8201,3.9048,75057,0
2011-12-15,4.1305,4.1305,3.9048,3.9048,6350,0
2011-12-16,3.9048,3.9799,3.8671,3.8671,22901,0
2011-12-19,3.8766,3.9143,3.7166,3.9143,20921,0
2011-12-20,3.886,3.9518,3.7732,3.8106,37434,0
2011-12-21,3.7732,3.9143,3.7732,3.839,48069,0
2011-12-22,3.886,3.9143,3.7355,3.8766,35316,0
2011-12-23,3.8578,4.1495,3.8201,3.8483,55177,0
2011-12-27,3.8294,3.9896,3.8294,3.9048,15793,0
2011-12-28,3.9706,4.0179,3.8106,3.8578,52308,0
2011-12-29,3.9799,4.0269,3.886,3.9424,6131,0
2011-12-30,3.9706,4.0927,3.9518,4.0647,33940,0
2012-01-03,4.1495,4.1776,4.1305,4.1305,1700,0
2012-01-04,4.0459,4.0837,4.0179,4.0837,957,0
2012-01-05,4.0179,4.0269,4.0179,4.0179,1807,0
2012-01-06,4.1401,4.1401,4.0179,4.0179,2019,0
2012-01-09,3.9612,3.9988,3.9518,3.9896,2816,0
2012-01-10,3.9612,4.0269,3.9612,4.0179,3188,0
2012-01-11,3.9612,4.0179,3.9612,3.9799,1705,0
2012-01-12,4.0179,4.0179,3.8952,3.9143,9883,0
2012-01-13,3.9706,4.1118,3.9612,4.0365,8656,0
2012-01-17,4.0647,4.1024,3.9048,4.0742,7150,0
2012-01-18,4.0742,4.0837,3.9332,3.9988,13242,0
2012-01-19,4.0647,4.1495,3.9988,4.0554,4357,0
2012-01-20,4.0927,4.2435,4.0083,4.1495,52475,0
2012-01-23,4.1589,4.2719,4.1305,4.2341,18766,0
2012-01-24,4.1963,4.3469,4.1963,4.2811,27349,0
2012-01-25,4.2529,4.4599,4.2529,4.4599,11707,0
2012-01-26,4.4505,4.5915,4.4223,4.5915,7811,0
2012-01-27,4.6106,4.6106,4.4316,4.4694,11649,0
2012-01-30,4.6951,4.8928,4.5257,4.5257,33685,0
2012-01-31,4.5634,4.8457,4.5634,4.6951,16417,0
2012-02-01,4.7705,4.874,4.6292,4.6388,23807,0
2012-02-02,4.5634,4.5728,4.4599,4.4694,4389,0
2012-02-03,4.4787,4.5352,4.4412,4.4882,14234,0
2012-02-06,4.5163,4.5634,4.4412,4.4412,15858,0
2012-02-07,4.4412,4.4694,4.3847,4.4412,16934,0
2012-02-08,4.4223,4.4599,4.3847,4.4599,6491,0
2012-02-09,4.4599,4.4599,4.4505,4.4599,3081,0
2012-02-10,4.4599,4.4599,4.394,4.4412,10840,0
2012-02-13,4.4694,4.4694,4.4316,4.4505,5303,0
2012-02-14,4.4505,4.4505,4.3847,4.4223,7898,0
2012-02-15,4.3847,4.4412,4.3847,4.4316,1239,0
2012-02-16,4.3469,4.4412,4.3469,4.4412,2762,0
2012-02-17,4.4316,4.4505,4.3565,4.3565,10492,0
2012-02-21,4.3752,4.4316,4.1495,4.2341,33225,0
2012-02-22,4.2341,4.4223,4.2341,4.4035,2019,0
2012-02-23,4.3282,4.4035,4.3282,4.394,6004,0
2012-02-24,4.4505,4.507,4.4035,4.4787,16145,0
2012-02-27,4.554,4.5634,4.2154,4.3282,20484,0
2012-02-28,4.394,4.394,4.3,4.3847,2658,0
2012-02-29,4.3469,4.4975,4.3093,4.3093,5590,0
2012-03-01,4.1776,4.4223,4.1776,4.4035,4995,0
2012-03-02,4.4128,4.4128,4.3093,4.3752,5353,0
2012-03-05,4.3658,4.3847,4.3658,4.3847,426,0
2012-03-06,4.3377,4.3565,4.2341,4.3565,1064,0
2012-03-07,4.394,4.4223,4.3469,4.3469,4036,0
2012-03-08,4.2529,4.3847,4.1963,4.3847,4953,0
2012-03-09,4.3282,4.3469,4.2341,4.3188,1421,0
2012-03-12,4.2811,4.2906,4.2341,4.2341,2659,0
2012-03-13,4.2154,4.3282,4.2154,4.3282,3204,0
2012-03-15,4.2247,4.2811,4.2247,4.2811,4995,0
2012-03-16,4.2154,4.2247,4.2059,4.2154,5790,0
2012-03-19,4.1871,4.2341,4.1682,4.1871,8504,0
2012-03-20,4.1871,4.1871,4.1871,4.1871,5477,0
2012-03-21,4.1963,4.2341,4.1495,4.2059,7599,0
2012-03-22,4.2154,4.3282,4.1871,4.3093,12985,0
2012-03-26,4.2811,4.2811,4.1871,4.2247,13434,0
2012-03-27,4.2247,4.2247,4.2247,4.2247,1612,0
2012-03-28,4.1963,4.2247,4.1871,4.2059,2922,0
2012-03-29,4.2341,4.2811,4.1401,4.2341,30660,0
2012-03-30,4.2341,4.2622,4.2059,4.2341,34411,0
2012-04-02,4.2529,4.3377,3.9518,4.0083,195754,0
2012-04-03,4.0269,4.0269,3.7355,3.8766,71033,0
2012-04-04,3.886,4.0179,3.886,4.0179,33683,0
2012-04-05,3.9896,4.0269,3.8671,3.8671,7102,0
2012-04-09,3.9048,4.0365,3.9048,3.9332,20576,0
2012-04-10,3.9424,3.9799,3.8106,3.9799,13607,0
2012-04-11,3.9799,4.0365,3.9799,4.0365,4273,0
2012-04-12,4.0083,4.1024,3.9332,3.9332,1887,0
2012-04-13,3.9612,4.0927,3.9612,4.0269,4131,0
2012-04-16,3.9988,4.0742,3.9988,4.0459,4441,0
2012-04-17,4.0459,4.0647,4.0179,4.0179,3207,0
2012-04-18,4.0742,4.0742,4.0179,4.0459,3757,0
2012-04-19,4.0365,4.0459,4.0365,4.0365,743,0
2012-04-20,4.0269,4.0554,4.0269,4.0554,214,0
2012-04-23,3.9988,4.0742,3.9988,4.0742,2293,0
2012-04-24,4.0179,4.0742,4.0083,4.0459,6907,0
2012-04-25,4.0269,4.0459,3.9988,4.0083,11426,0
2012-04-27,3.9988,4.0459,3.9988,4.0459,1595,0
2012-04-30,4.0269,4.0459,3.9988,3.9988,13536,0
2012-05-01,4.0554,4.2247,4.0554,4.2059,24520,0
2012-05-02,4.1495,4.3752,4.1495,4.3282,24046,0
2012-05-03,4.4412,4.4412,4.2719,4.3377,16474,0
2012-05-04,4.3093,4.3282,4.1963,4.2719,11691,0
2012-05-07,4.2906,4.4223,4.2719,4.3752,12736,0
2012-05-08,4.394,4.394,4.1682,4.1682,11722,0
2012-05-09,4.2154,4.4128,4.1495,4.394,26957,0
2012-05-10,4.0742,4.0837,3.6791,3.7166,132007,0
2012-05-11,3.7166,3.7637,3.6224,3.6883,30014,0
2012-05-14,3.7166,3.7541,3.6694,3.7166,16208,0
2012-05-15,3.7166,3.726,3.5567,3.585,31167,0
2012-05-16,3.5754,3.7448,3.5754,3.585,22959,0
2012-05-17,3.5284,3.6224,3.5284,3.5284,23376,0
2012-05-18,3.5002,3.6224,3.4907,3.5191,13578,0
2012-05-21,3.5095,3.6224,3.5095,3.585,25400,0
2012-05-22,3.585,3.7166,3.585,3.6883,6289,0
2012-05-23,3.5754,3.6883,3.5284,3.5378,8768,0
2012-05-24,3.5378,3.6412,3.4815,3.5284,32711,0
2012-05-25,3.5284,3.6602,3.5095,3.5284,21153,0
2012-05-29,3.6791,3.7166,3.6224,3.7166,3931,0
2012-05-30,3.585,3.7072,3.5754,3.6321,3936,0
2012-05-31,3.5942,3.7072,3.5754,3.7072,10110,0
2012-06-01,3.6602,3.6602,3.5284,3.6224,6638,0
2012-06-04,3.5567,3.6224,3.5567,3.5754,10440,0
2012-06-05,3.5474,3.6224,3.5378,3.585,6494,0
2012-06-06,3.5284,3.6224,3.5284,3.5661,28218,0
2012-06-07,3.5661,3.7637,3.5661,3.7637,19556,0
2012-06-08,3.726,3.9612,3.6509,3.9332,15795,0
2012-06-11,3.7825,3.9236,3.7166,3.8294,11739,0
2012-06-12,3.8766,3.8766,3.7637,3.839,6616,0
2012-06-13,3.7919,3.8578,3.6883,3.6883,18671,0
2012-06-14,3.8766,3.8766,3.6883,3.7919,16192,0
2012-06-15,3.8106,3.8671,3.7637,3.8578,22249,0
2012-06-18,3.8483,3.8766,3.7732,3.8766,1755,0
2012-06-19,3.8483,4.0083,3.8483,3.9048,14455,0
2012-06-20,3.9048,3.9048,3.7166,3.7637,18666,0
2012-06-21,3.7637,3.886,3.7355,3.7541,8822,0
2012-06-22,3.8201,3.8201,3.7448,3.8106,4435,0
2012-06-25,3.7637,3.8483,3.7637,3.8483,426,0
2012-06-26,3.7448,3.7448,3.7448,3.7448,163,0
2012-06-27,3.7919,3.8294,3.7919,3.8294,1383,0
2012-06-28,3.7919,3.8201,3.726,3.8201,317,0
2012-06-29,3.8201,3.8483,3.7637,3.8483,7104,0
2012-07-02,3.8578,3.9518,3.6694,3.8671,2301,0
2012-07-03,3.8766,3.9048,3.8483,3.8483,6364,0
2012-07-05,3.839,3.9988,3.7355,3.8952,24007,0
2012-07-06,3.8952,3.9896,3.8952,3.9896,6801,0
2012-07-09,3.9988,3.9988,3.7637,3.886,11812,0
2012-07-10,3.9988,4.0083,3.886,3.9706,30638,0
2012-07-11,3.8952,4.0083,3.8952,3.9706,5133,0
2012-07-12,3.9048,3.9706,3.9048,3.9048,10353,0
2012-07-16,3.9236,3.9236,3.7166,3.7166,21681,0
2012-07-17,3.7637,3.8671,3.7166,3.726,11856,0
2012-07-18,3.7541,3.9031,3.7166,3.7825,4725,0
2012-07-19,3.7637,3.886,3.7637,3.7637,4570,0
2012-07-20,3.7732,3.7732,3.7166,3.726,7780,0
2012-07-23,3.726,3.8578,3.7166,3.7355,8338,0
2012-07-24,3.726,3.7637,3.726,3.7637,1987,0
2012-07-25,3.726,3.7919,3.7166,3.7166,2288,0
2012-07-26,3.7541,3.7541,3.6224,3.6883,29724,0
2012-07-27,3.6978,3.7355,3.6224,3.726,6973,0
2012-07-30,3.7166,3.7166,3.6321,3.7166,2392,0
2012-07-31,3.6791,3.7168,3.6791,3.6791,9340,0
2012-08-01,3.6883,3.6883,3.6132,3.6694,1720,0
2012-08-02,3.6132,3.7637,3.5754,3.7637,10755,0
2012-08-03,3.7355,3.9424,3.6224,3.7448,25298,0
2012-08-06,3.7166,3.8766,3.6056,3.8766,3851,0
2012-08-07,3.8578,3.9048,3.8201,3.8201,6695,0
2012-08-08,3.8106,3.8766,3.7637,3.7637,8632,0
2012-08-09,3.7637,3.9143,3.7637,3.7825,7098,0
2012-08-10,3.7825,3.8841,3.7637,3.8578,4223,0
2012-08-13,3.7637,3.7637,3.6036,3.6224,8395,0
2012-08-14,3.6224,3.6224,3.585,3.5942,2582,0
2012-08-15,3.585,3.5942,3.5284,3.5284,15726,0
2012-08-16,3.585,3.8013,3.4815,3.585,27714,0
2012-08-17,3.5378,3.7072,3.5003,3.5191,6576,0
2012-08-20,3.5378,3.5378,3.5284,3.5284,1278,0
2012-08-21,3.5284,3.7166,3.5191,3.7166,5096,0
2012-08-22,3.7166,3.9143,3.7166,3.8294,27452,0
2012-08-23,3.839,3.8578,3.839,3.8483,4847,0
2012-08-24,3.8671,3.9799,3.8671,3.8766,12932,0
2012-08-27,3.7825,3.7919,3.7637,3.7919,5639,0
2012-08-28,3.7166,3.8013,3.7166,3.8013,3631,0
2012-08-29,3.8106,3.9424,3.8106,3.9236,22939,0
2012-08-30,3.9143,3.9143,3.7166,3.8106,4850,0
2012-08-31,3.9017,3.9017,3.7166,3.7919,5771,0
2012-09-04,3.7919,3.7919,3.7637,3.7637,2124,0
2012-09-05,3.726,3.726,3.7166,3.7166,3506,0
2012-09-06,3.726,3.7732,3.7166,3.7166,3872,0
2012-09-07,3.7637,3.8013,3.6412,3.7825,19276,0
2012-09-10,3.7732,3.8952,3.7732,3.8952,59092,0
2012-09-11,3.8766,3.8766,3.8579,3.8672,4251,0
2012-09-12,3.8671,3.8766,3.8578,3.8578,2560,0
2012-09-13,3.8578,3.8766,3.8578,3.8578,6649,0
2012-09-14,3.8578,3.8905,3.7166,3.8766,15473,0
2012-09-17,3.7637,3.8671,3.7637,3.8671,317,0
2012-09-18,3.8671,3.9048,3.8671,3.8952,8810,0
2012-09-19,3.8106,3.8483,3.7825,3.8294,1783,0
2012-09-20,3.7825,3.7825,3.7732,3.7825,639,0
2012-09-21,3.7732,3.7825,3.7637,3.7637,10741,0
2012-09-25,3.7448,3.7448,3.7448,3.7448,103,0
2012-09-26,3.7637,3.839,3.726,3.726,3441,0
2012-09-27,3.8952,3.8952,3.759,3.8106,5550,0
2012-09-28,3.8106,3.839,3.8106,3.8106,4727,0
2012-10-01,3.7825,3.7825,3.7073,3.7637,5182,0
2012-10-02,3.7448,3.7541,3.7448,3.7541,214,0
2012-10-03,3.7072,3.7541,3.6883,3.7541,3294,0
2012-10-04,3.7541,3.7637,3.6694,3.7072,8078,0
2012-10-05,3.6978,3.7244,3.6791,3.6791,639,0
2012-10-08,3.7448,3.7637,3.7448,3.7637,6491,0
2012-10-09,3.726,3.8661,3.726,3.8483,21711,0
2012-10-10,3.8483,3.8578,3.7825,3.8201,8077,0
2012-10-11,3.839,3.8578,3.7825,3.8578,26569,0
2012-10-12,3.8483,3.8483,3.8483,3.8483,103,0
2012-10-15,3.8671,4.4787,3.8578,4.1776,67483,0
2012-10-16,4.0459,4.1401,4.0459,4.1401,2388,0
2012-10-17,4.1401,4.1401,4.0927,4.0927,6312,0
2012-10-18,4.0837,4.1401,4.0837,4.1305,3071,0
2012-10-19,4.1305,4.1305,3.9988,4.0554,13262,0
2012-10-22,4.0365,4.1401,4.0365,4.0837,14098,0
2012-10-23,4.0554,4.0554,3.8216,3.8952,4144,0
2012-10-24,3.9048,4.0927,3.9047,4.0647,2283,0
2012-10-25,4.0647,4.0647,3.9143,3.9236,653,0
2012-10-26,3.9896,4.0459,3.9518,4.0365,4842,0
2012-10-31,4.0837,4.0837,4.0269,4.0837,426,0
2012-11-01,4.0837,4.0927,3.8201,4.0269,4341,0
2012-11-05,3.9612,4.0647,3.9424,3.9424,1556,0
2012-11-06,3.9424,3.9424,3.8106,3.9236,2707,0
2012-11-07,3.9799,3.9799,3.7825,3.9048,5357,0
2012-11-08,3.9988,3.9988,3.9799,3.9988,3823,0
2012-11-09,3.9612,3.9988,3.9143,3.9143,4571,0
2012-11-12,3.8766,3.8766,3.8671,3.8671,2869,0
2012-11-13,3.8671,3.9706,3.8671,3.9706,755,0
2012-11-14,3.9518,3.9518,3.8671,3.8672,5792,0
2012-11-15,3.8766,3.8766,3.8106,3.8106,3136,0
2012-11-16,3.8201,3.9143,3.8201,3.8483,2337,0
2012-11-19,3.8767,3.9518,3.7767,3.8294,1752,0
2012-11-20,3.8578,3.8578,3.7355,3.8294,2445,0
2012-11-21,3.7919,3.8106,3.7732,3.8106,1712,0
2012-11-26,3.8294,3.8294,3.7732,3.8294,2337,0
2012-11-27,3.7825,3.8578,3.7429,3.8106,2124,0
2012-11-28,3.8483,3.8483,3.7355,3.7637,2337,0
2012-11-29,3.7637,3.7637,3.7166,3.726,13232,0
2012-11-30,3.6694,3.8013,3.6036,3.8013,2530,0
2012-12-03,3.726,3.7448,3.6694,3.726,2232,0
2012-12-04,3.6694,3.6883,3.6509,3.6509,807,0
2012-12-05,3.7166,3.7166,3.6602,3.7166,1278,0
2012-12-06,3.7166,3.7166,3.6509,3.7166,2658,0
2012-12-07,3.6883,3.6883,3.5942,3.6224,5559,0
2012-12-10,3.5474,3.585,3.5474,3.5754,16267,0
2012-12-11,3.5378,3.6224,3.5378,3.5754,6052,0
2012-12-12,3.6509,3.7166,3.6037,3.6978,10725,0
2012-12-13,3.8106,3.8106,3.7637,3.7919,4239,0
2012-12-14,3.8013,3.886,3.8013,3.8201,2737,0
2012-12-17,3.726,3.8578,3.7166,3.8578,29521,0
2012-12-18,3.8766,3.8766,3.7637,3.8578,12329,0
2012-12-19,3.886,3.9505,3.7919,3.9048,24700,0
2012-12-20,3.9706,3.9799,3.8766,3.9048,19450,0
2012-12-21,3.8013,3.9518,3.585,3.9143,56194,0
2012-12-24,3.8671,3.9518,3.7825,3.8766,6976,0
2012-12-26,3.8578,3.8671,3.8106,3.8578,1487,0
2012-12-27,3.8201,3.9424,3.8201,3.9332,3294,0
2012-12-28,3.9423,3.9423,3.7732,3.8483,12005,0
2012-12-31,3.8013,3.8248,3.6694,3.7732,22280,0
2013-01-02,3.7919,3.9896,3.7919,3.9612,12927,0
2013-01-03,3.9896,3.9988,3.9707,3.9896,1487,0
2013-01-04,3.9896,4.0299,3.9896,4.0179,9018,0
2013-01-07,3.9518,4.0269,3.9332,3.9799,18829,0
2013-01-08,3.886,3.9518,3.886,3.9424,1184,0
2013-01-09,3.9706,3.9706,3.9332,3.9332,4783,0
2013-01-10,3.9236,4.0459,3.9236,4.0083,2631,0
2013-01-11,4.0083,4.1118,4.0083,4.0837,2550,0
2013-01-14,4.0554,4.1871,4.0459,4.0927,8072,0
2013-01-15,4.1776,4.1776,4.1305,4.1682,14842,0
2013-01-16,4.9211,6.6802,4.9211,6.3794,1487199,0
2013-01-17,6.1067,6.3417,5.9089,6.3417,332903,0
2013-01-18,6.2195,6.3417,6.0218,6.1067,77525,0
2013-01-22,6.1067,6.3982,6.1067,6.3889,141664,0
2013-01-23,6.3889,6.5394,6.3607,6.3982,83768,0
2013-01-24,6.4453,6.4453,6.257,6.3511,41854,0
2013-01-25,6.3417,6.4641,6.257,6.4641,41728,0
2013-01-28,6.37,6.4734,6.37,6.4641,21869,0
2013-01-29,6.4265,6.5019,6.3889,6.4923,26839,0
2013-01-30,6.3607,6.53,6.257,6.4923,28543,0
2013-01-31,6.4923,6.5864,6.3324,6.5394,38724,0
2013-02-01,6.4923,6.5768,6.3511,6.3607,19783,0
2013-02-04,6.2665,6.2758,6.0218,6.1067,41893,0
2013-02-05,6.0595,6.1348,6.05,6.0877,55540,0
2013-02-06,6.0689,6.1067,6.0031,6.0408,49403,0
2013-02-07,6.0314,6.1441,6.0218,6.0972,2515,0
2013-02-08,6.0408,6.0689,6.0031,6.0218,11393,0
2013-02-11,6.0595,6.3324,6.0477,6.2195,33889,0
2013-02-12,6.2947,6.2947,6.1913,6.21,14079,0
2013-02-13,6.257,6.2855,6.2477,6.2477,2474,0
2013-02-14,6.2477,6.2477,6.1631,6.2289,1481,0
2013-02-15,6.2569,6.2569,6.1442,6.1818,3355,0
2013-02-19,6.0972,6.1536,6.0218,6.0689,28145,0
2013-02-20,6.05,6.0689,6.0324,6.0689,4417,0
2013-02-21,6.0031,6.257,5.8808,6.2383,34444,0
2013-02-22,6.2477,6.257,6.0031,6.0408,10700,0
2013-02-25,5.9466,6.0972,5.9466,6.0972,6782,0
2013-02-26,6.0779,6.0973,6.0218,6.05,7413,0
2013-02-27,6.1159,6.5864,6.1067,6.2947,67806,0
2013-02-28,6.21,6.21,6.1067,6.1818,37323,0
2013-03-01,6.2007,6.2223,6.0595,6.0595,21397,0
2013-03-04,6.0595,6.1724,5.9466,5.9747,77330,0
2013-03-05,6.0877,6.0877,6.0218,6.0408,72077,0
2013-03-06,5.9936,6.1348,5.9936,6.0689,96357,0
2013-03-07,6.0218,6.257,6.0125,6.257,18282,0
2013-03-08,6.2007,6.257,6.0125,6.2289,16124,0
2013-03-11,6.21,6.2855,6.1159,6.2855,16439,0
2013-03-12,6.3042,6.3042,6.0408,6.05,13861,0
2013-03-13,6.1252,6.2947,6.0595,6.1631,10523,0
2013-03-14,6.1631,6.4734,6.1631,6.4075,22979,0
2013-03-15,6.4453,6.4923,6.2665,6.4453,14354,0
2013-03-18,6.5019,6.5111,6.2947,6.3511,21893,0
2013-03-19,6.37,6.5864,6.3607,6.4265,16660,0
2013-03-20,6.5111,6.5111,6.4734,6.4734,530,0
2013-03-21,6.4556,6.5677,6.4556,6.4734,25239,0
2013-03-22,6.4359,6.9158,6.4359,6.7933,37765,0
2013-03-25,6.7744,7.104,6.7744,6.9251,39875,0
2013-03-26,6.9158,7.104,6.9158,7.0098,15958,0
2013-03-27,7.4238,7.7437,7.4222,7.6778,139120,0
2013-03-28,7.8097,8.4212,7.7531,8.158,122413,0
2013-04-01,8.1108,8.3929,8.0072,8.0167,127444,0
2013-04-02,8.233,8.3177,8.092,8.1954,41159,0
2013-04-03,8.2895,8.2979,8.0167,8.1201,25344,0
2013-04-04,8.0262,8.0262,7.6307,7.7437,44718,0
2013-04-05,7.7343,7.8848,7.5274,7.8757,23833,0
2013-04-08,7.9319,8.2143,7.9037,8.1296,109071,0
2013-04-09,8.2238,8.3836,7.9603,8.2519,47478,0
2013-04-10,8.3743,8.393,8.0072,8.0449,36072,0
2013-04-11,8.073,8.28,7.9487,8.073,34301,0
2013-04-12,7.9507,8.0826,7.6778,7.9886,32934,0
2013-04-15,8.1484,8.3272,7.7626,7.8661,47554,0
2013-04-16,8.0167,8.2134,7.893,8.0826,13263,0
2013-04-17,8.1201,8.2238,7.802,7.8565,20511,0
2013-04-18,7.9416,7.9416,7.7061,7.8283,18763,0
2013-04-19,7.8378,7.979,7.7909,7.9319,18898,0
2013-04-22,7.979,7.979,7.8565,7.979,41199,0
2013-04-23,8.0167,8.3743,7.979,8.3743,84316,0
2013-04-24,8.3743,8.6376,8.1201,8.1296,55457,0
2013-04-25,8.2238,8.3177,7.9886,8.2238,42963,0
2013-04-26,8.3272,8.3743,8.158,8.158,22452,0
2013-04-29,8.2801,8.6094,8.1766,8.5623,56398,0
2013-04-30,8.4683,8.9388,8.3469,8.7599,55714,0
2013-05-01,8.8539,8.9388,8.2896,8.3743,40886,0
2013-05-02,8.3648,8.3648,7.6685,8.0544,62290,0
2013-05-03,8.2238,8.4495,8.073,8.3554,41182,0
2013-05-06,8.393,8.5716,8.1303,8.5247,48137,0
2013-05-07,8.647,8.6941,8.393,8.4683,18340,0
2013-05-08,8.5059,8.5059,8.2238,8.3365,14928,0
2013-05-09,8.3272,8.4212,8.2143,8.3365,16084,0
2013-05-10,8.4212,8.9388,8.4023,8.4683,64361,0
2013-05-13,8.4683,8.628,8.2895,8.393,71472,0
2013-05-14,8.4119,8.4675,8.2425,8.4403,25998,0
2013-05-15,8.4588,8.5952,8.4119,8.4119,43998,0
2013-05-16,8.4403,8.5531,8.2331,8.5059,22482,0
2013-05-17,8.6,8.6,8.3648,8.5813,27814,0
2013-05-20,8.4777,8.8917,8.4683,8.666,91526,0
2013-05-21,8.6848,8.7507,8.5435,8.7319,52324,0
2013-05-22,8.807,8.8353,8.7034,8.807,82273,0
2013-05-23,8.7977,8.9199,8.7129,8.8257,25181,0
2013-05-24,8.7977,8.9199,8.4871,8.9199,66952,0
2013-05-28,8.9199,9.2286,8.7674,8.9951,65918,0
2013-05-29,9.0612,9.0981,8.5716,8.7694,23273,0
2013-05-30,8.6941,8.9951,8.6941,8.8353,21871,0
2013-05-31,8.8729,8.9199,8.7222,8.8446,12768,0
2013-06-03,8.8165,8.8165,8.5633,8.647,25108,0
2013-06-04,8.6376,8.6376,8.2519,8.3743,132528,0
2013-06-05,8.4495,8.8917,8.2613,8.666,38584,0
2013-06-06,8.6564,8.6564,8.3177,8.3177,11889,0
2013-06-07,8.2519,8.3085,7.8565,8.1766,71390,0
2013-06-10,8.1296,8.3177,8.0826,8.2143,12234,0
2013-06-11,8.2047,8.5531,8.2047,8.3459,9666,0
2013-06-12,8.3365,8.4119,8.1861,8.1954,30651,0
2013-06-13,8.1672,8.3085,8.1672,8.2047,7077,0
2013-06-14,8.1484,8.3619,8.1484,8.1861,6798,0
2013-06-17,8.073,8.1861,7.9603,8.0449,34630,0
2013-06-18,7.9977,8.0262,7.9826,7.9977,14314,0
2013-06-19,8.0354,8.1484,8.0167,8.0826,19702,0
2013-06-20,8.0826,8.2143,8.0363,8.073,8903,0
2013-06-21,8.0167,8.2378,8.0167,8.2238,28598,0
2013-06-24,8.0072,8.1662,7.9977,8.0167,13412,0
2013-06-25,7.8943,8.1484,7.8943,7.9977,25077,0
2013-06-26,7.979,8.0826,7.8565,8.0826,30476,0
2013-06-27,8.092,8.092,7.9132,8.0072,17865,0
2013-06-28,7.9977,8.0912,7.9886,8.0072,16272,0
2013-07-01,7.9225,8.0826,7.9225,8.0826,20891,0
2013-07-02,7.979,8.0544,7.9695,8.0072,5178,0
2013-07-03,7.9507,7.9977,7.9507,7.9603,2865,0
2013-07-05,8.0826,8.092,7.6873,7.8943,14049,0
2013-07-08,7.819,7.8378,7.7625,7.8097,16839,0
2013-07-09,7.7813,7.8097,7.597,7.6873,26408,0
2013-07-10,7.6685,7.7813,7.5648,7.7813,5887,0
2013-07-11,7.7154,7.7343,7.6403,7.7154,15258,0
2013-07-12,7.7154,7.7154,7.5274,7.6592,21570,0
2013-07-15,7.546,7.6213,6.9438,7.4801,85716,0
2013-07-16,7.3485,7.5933,7.2356,7.5179,37172,0
2013-07-17,7.5837,7.7154,7.4898,7.7154,26152,0
2013-07-18,7.7531,7.7531,7.6213,7.7437,7734,0
2013-07-19,7.7154,7.8097,7.6402,7.7909,12053,0
2013-07-22,7.6873,7.7625,7.6307,7.7154,15114,0
2013-07-23,7.6402,7.8378,7.6213,7.8378,16022,0
2013-07-24,7.7909,7.8283,7.6873,7.7813,20783,0
2013-07-25,7.7154,7.7625,7.6213,7.7625,26340,0
2013-07-26,7.7061,7.7813,7.6778,7.6965,8960,0
2013-07-29,7.7154,7.7154,7.6213,7.6592,13083,0
2013-07-30,7.6496,7.7061,7.4762,7.5556,36577,0
2013-07-31,7.6402,7.6496,7.3579,7.3579,68438,0
2013-08-01,7.3297,7.6402,7.3297,7.4988,27667,0
2013-08-02,7.546,7.979,7.4988,7.8848,7358,0
2013-08-05,7.9886,7.9977,7.9037,7.9977,12212,0
2013-08-06,8.0167,8.1861,7.9037,8.1766,26505,0
2013-08-07,8.1672,8.2238,7.7437,8.1201,19414,0
2013-08-08,8.1389,8.2238,7.9225,8.1766,40641,0
2013-08-09,7.8848,8.0505,7.8848,7.8848,37969,0
2013-08-12,7.8473,7.9695,7.8473,7.9416,18834,0
2013-08-13,7.979,8.158,7.979,8.1201,44283,0
2013-08-14,8.1389,8.2047,8.0557,8.073,12096,0
2013-08-15,7.9507,8.0072,7.8565,7.8565,6736,0
2013-08-16,7.8001,7.8473,7.6213,7.725,10686,0
2013-08-19,7.7625,7.9037,7.6965,7.7343,15510,0
2013-08-20,7.7531,7.9037,7.7531,7.8661,5238,0
2013-08-21,7.6965,7.9416,7.6965,7.725,31955,0
2013-08-22,7.7343,7.7343,7.7343,7.7343,479,0
2013-08-23,7.7154,7.9224,7.7154,7.8848,8502,0
2013-08-26,7.725,7.8848,7.725,7.8848,38788,0
2013-08-27,7.7061,7.9319,7.6307,7.6496,17879,0
2013-08-28,7.7813,7.9037,7.6307,7.7437,7353,0
2013-08-29,7.7437,7.8378,7.6592,7.7813,9901,0
2013-08-30,7.7437,7.7768,7.6402,7.7154,11968,0
2013-09-03,7.7719,7.8757,7.6965,7.7813,37368,0
2013-09-04,7.725,7.8757,7.6873,7.7343,20373,0
2013-09-05,7.6965,7.9319,7.6965,7.9225,6647,0
2013-09-06,7.8943,7.9037,7.7154,7.8097,24131,0
2013-09-09,7.7719,7.819,7.7531,7.7625,9956,0
2013-09-10,7.8001,7.819,7.7154,7.7154,2679,0
2013-09-11,7.7531,7.7625,7.6965,7.7061,5445,0
2013-09-12,7.6965,7.7738,7.5368,7.5744,37736,0
2013-09-13,7.6025,7.6592,7.2169,7.4988,24528,0
2013-09-16,7.4707,7.4988,7.3119,7.3955,17263,0
2013-09-17,7.3485,7.5367,7.339,7.4707,7038,0
2013-09-18,7.5179,7.7909,7.4144,7.7154,15942,0
2013-09-19,7.7154,7.8565,7.6965,7.7909,60074,0
2013-09-20,7.8097,7.8473,7.7343,7.8283,9092,0
2013-09-23,7.8473,7.8473,7.6873,7.8097,9039,0
2013-09-24,7.7813,7.7909,7.7061,7.7061,5633,0
2013-09-25,7.6778,7.6965,7.6025,7.6119,3090,0
2013-09-26,7.6213,7.6213,7.5274,7.5274,8396,0
2013-09-27,7.5274,7.5837,7.5274,7.5274,4673,0
2013-09-30,7.5274,7.7343,7.5274,7.6307,12409,0
2013-10-01,7.6119,7.7625,7.548,7.6402,8566,0
2013-10-02,7.6965,7.7909,7.6025,7.7061,15730,0
2013-10-03,7.6307,7.8097,7.6307,7.725,21257,0
2013-10-04,7.8001,7.8097,7.6496,7.7343,17853,0
2013-10-07,7.7719,7.9225,7.7343,7.7343,9459,0
2013-10-08,7.7909,7.7909,7.725,7.725,6268,0
2013-10-09,7.7813,7.9225,7.7813,7.819,4462,0
2013-10-10,7.8565,7.8565,7.7437,7.8097,3379,0
2013-10-11,7.8097,7.9319,7.8097,7.8473,18140,0
2013-10-14,7.8473,7.9416,7.8473,7.8661,1819,0
2013-10-15,7.8661,7.8661,7.8565,7.8565,1096,0
2013-10-16,7.9037,7.9037,7.8565,7.8848,3931,0
2013-10-17,7.8848,7.9507,7.8565,7.9037,5633,0
2013-10-18,7.9507,7.9507,7.8757,7.9319,5741,0
2013-10-21,7.9132,7.9977,7.8848,7.9225,10202,0
2013-10-22,7.8757,7.9037,7.7531,7.8283,14878,0
2013-10-23,7.9225,7.9225,7.7343,7.7437,7971,0
2013-10-24,7.8661,8.4023,7.8661,8.233,41449,0
2013-10-25,8.3365,8.7507,8.233,8.7411,26142,0
2013-10-28,8.8446,9.1168,8.7787,8.9293,62705,0
2013-10-29,8.9574,9.0421,8.807,8.9858,14453,0
2013-10-30,8.9858,8.9858,8.5716,8.7881,16367,0
2013-10-31,8.6941,8.8539,8.5907,8.7694,16373,0
2013-11-01,8.8257,8.8823,8.619,8.7507,19662,0
2013-11-04,8.7507,8.82,8.619,8.647,10793,0
2013-11-05,8.647,8.8823,8.6094,8.8823,23169,0
2013-11-06,8.7129,8.7507,8.6094,8.647,14878,0
2013-11-07,8.619,8.666,8.5716,8.666,11796,0
2013-11-08,8.628,8.7694,8.619,8.647,12648,0
2013-11-11,8.6941,8.7507,8.5813,8.5813,13938,0
2013-11-12,8.6564,8.6564,8.5813,8.6094,8396,0
2013-11-13,8.6376,8.7411,8.6376,8.6752,11586,0
2013-11-14,8.7599,8.7977,8.666,8.7129,15624,0
2013-11-15,8.7507,8.7507,8.5813,8.6094,17428,0
2013-11-18,8.647,8.7977,8.6094,8.7034,63769,0
2013-11-19,8.6941,8.8446,8.5716,8.6848,15638,0
2013-11-20,8.6848,8.7787,8.5716,8.7222,23913,0
2013-11-21,8.7411,8.7411,8.6,8.7129,16792,0
2013-11-22,8.6752,8.7507,8.6752,8.7319,42725,0
2013-11-25,8.7411,8.7787,8.6564,8.6752,28588,0
2013-11-26,8.6848,8.7507,8.5907,8.6752,11478,0
2013-11-27,8.6752,8.7034,8.5907,8.619,12860,0
2013-11-29,8.6941,8.7034,8.6752,8.6752,3826,0
2013-12-02,8.6564,8.6848,8.6094,8.6752,20937,0
2013-12-03,8.6752,8.7977,8.619,8.6752,13496,0
2013-12-04,8.647,8.6848,8.4403,8.5154,38686,0
2013-12-05,8.5247,8.5247,7.8943,8.1672,91717,0
2013-12-06,8.1201,8.4588,7.9977,8.3648,13073,0
2013-12-09,8.4964,8.4964,8.158,8.3459,51652,0
2013-12-10,8.2706,8.3743,8.1954,8.2706,21784,0
2013-12-11,8.2706,8.2706,7.9977,8.1766,51652,0
2013-12-12,8.1296,8.393,7.9037,7.9886,41496,0
2013-12-13,7.9977,8.1861,7.8473,8.158,46018,0
2013-12-16,8.1484,8.1484,7.9225,7.9886,33796,0
2013-12-17,7.9225,8.1389,7.9225,8.092,23169,0
2013-12-18,8.1296,8.1296,8.0072,8.1108,14135,0
2013-12-19,8.0826,8.3554,8.0826,8.3554,11266,0
2013-12-20,8.4305,8.6941,8.233,8.2425,19769,0
2013-12-23,8.2238,8.5343,8.2238,8.4119,12648,0
2013-12-24,8.4964,8.5247,8.4305,8.4403,7146,0
2013-12-26,8.4683,8.6848,8.4683,8.6094,7651,0
2013-12-27,8.647,8.647,8.3177,8.3648,23595,0
2013-12-30,8.3648,8.3648,8.1672,8.2425,22743,0
2013-12-31,8.3177,8.4588,8.2519,8.2519,10523,0
2014-01-02,8.1861,8.6328,8.092,8.4212,36345,0
2014-01-03,8.5247,8.6564,8.3365,8.6376,46246,0
2014-01-06,8.647,8.647,8.2895,8.4403,22425,0
2014-01-07,8.5154,8.5435,8.3743,8.5435,35605,0
2014-01-08,8.5343,8.5343,8.4871,8.5059,19980,0
2014-01-09,8.5343,8.5435,8.4683,8.5247,21043,0
2014-01-10,8.5247,8.647,8.5154,8.628,16155,0
2014-01-13,8.6564,8.7034,8.5907,8.619,27846,0
2014-01-14,8.6752,8.6752,8.4777,8.4777,24339,0
2014-01-15,8.5813,8.6941,8.5813,8.6564,21681,0
2014-01-16,8.6941,8.7034,8.5154,8.619,17548,0
2014-01-17,8.7034,8.7599,8.666,8.7599,24764,0
2014-01-21,8.7881,9.1263,8.7034,8.9293,87681,0
2014-01-22,8.9388,9.1263,8.9388,9.107,22851,0
2014-01-23,9.1643,9.1918,9.0045,9.1821,27526,0
2014-01-24,9.1729,9.1729,9.0991,9.1263,30566,0
2014-01-27,9.1821,9.1918,8.8257,9.107,42725,0
2014-01-28,9.1546,9.1918,9.0803,9.1546,23761,0
2014-01-29,9.0894,9.107,8.7599,8.7787,10310,0
2014-01-30,8.7411,8.7507,8.5343,8.7034,13391,0
2014-01-31,8.5531,8.6931,8.5154,8.6303,8105,0
2014-02-03,8.666,8.666,8.5435,8.6,30157,0
2014-02-04,8.6094,8.7411,8.5907,8.6094,15161,0
2014-02-05,8.6094,8.6564,8.4777,8.5247,22535,0
2014-02-06,8.5813,8.7497,8.5813,8.7129,14540,0
2014-02-07,8.6752,8.7507,8.5813,8.7222,7833,0
2014-02-10,8.7507,8.7507,8.7034,8.7319,6985,0
2014-02-11,8.7977,8.9105,8.7787,8.8165,25024,0
2014-02-12,8.8917,8.8917,8.8257,8.8539,9448,0
2014-02-13,8.6848,8.7751,8.628,8.6752,15942,0
2014-02-14,8.7034,8.7034,8.5163,8.6848,18762,0
2014-02-18,8.619,8.7977,8.6094,8.7694,10353,0
2014-02-19,8.7977,8.7977,8.7222,8.7222,11130,0
2014-02-20,8.7034,8.7506,8.6848,8.6848,7499,0
2014-02-21,8.666,8.8446,8.666,8.8446,20154,0
2014-02-24,8.8446,9.785,8.7977,9.597,106227,0
2014-02-25,9.785,10.323,9.785,10.151,134314,0
2014-02-26,10.914,13.454,10.443,11.29,374680,0
2014-02-27,12.194,12.194,9.4095,10.877,156672,0
2014-02-28,11.029,11.324,9.973,10.189,92821,0
2014-03-03,10.443,11.28,10.371,10.746,77006,0
2014-03-04,10.661,11.234,10.596,10.904,52805,0
2014-03-05,11.039,11.435,10.867,11.234,36916,0
2014-03-06,11.244,11.76,11.16,11.319,39538,0
2014-03-07,11.3,11.477,10.828,10.877,51557,0
2014-03-10,11.009,11.544,10.877,11.254,68337,0
2014-03-11,11.414,11.461,10.867,10.904,47428,0
2014-03-12,10.904,10.904,10.351,10.576,38422,0
2014-03-13,10.661,10.661,10.295,10.461,32650,0
2014-03-14,10.381,10.632,10.351,10.586,23087,0
2014-03-17,10.511,10.783,10.415,10.661,21759,0
2014-03-18,10.728,10.895,10.586,10.765,20534,0
2014-03-19,10.793,10.793,10.542,10.746,27663,0
2014-03-20,10.709,10.728,10.397,10.491,21825,0
2014-03-21,10.614,10.614,10.351,10.605,43777,0
2014-03-24,10.502,10.528,9.973,10.124,70543,0
2014-03-25,10.079,10.351,10.079,10.323,27612,0
2014-03-26,10.255,10.528,10.161,10.265,27420,0
2014-03-27,10.255,10.516,10.031,10.151,24585,0
2014-03-28,10.218,10.218,9.973,10.051,25625,0
2014-03-31,9.947,9.947,9.4458,9.644,62808,0
2014-04-01,9.644,9.852,9.549,9.674,45191,0
2014-04-02,9.4359,9.607,9.4359,9.569,55467,0
2014-04-03,9.644,9.842,9.569,9.785,17983,0
2014-04-04,9.721,9.813,9.569,9.711,16390,0
2014-04-07,9.766,9.842,9.503,9.701,18287,0
2014-04-08,9.74,9.74,9.533,9.644,8263,0
2014-04-09,9.597,9.766,9.597,9.701,8742,0
2014-04-10,9.674,9.785,9.2587,9.512,12079,0
2014-04-11,9.4557,9.627,9.4095,9.587,48292,0
2014-04-14,9.4557,9.569,9.4095,9.4359,25636,0
2014-04-15,9.4359,9.4359,9.0064,9.2296,59262,0
2014-04-16,9.4557,9.4755,9.316,9.4269,14265,0
2014-04-17,9.373,9.579,8.9997,9.4458,32196,0
2014-04-21,9.1729,9.4557,9.1729,9.2687,43916,0
2014-04-22,9.1451,9.4095,9.1451,9.2296,52645,0
2014-04-23,9.2198,9.316,9.2101,9.2785,35049,0
2014-04-24,9.2687,9.3908,9.2004,9.3434,17651,0
2014-04-25,9.2785,9.2882,9.1821,9.2101,36240,0
2014-04-28,9.1821,9.607,9.0803,9.549,44800,0
2014-04-29,9.607,9.992,9.4656,9.927,61232,0
2014-04-30,9.758,9.822,9.4755,9.559,18752,0
2014-05-01,9.4844,9.532,9.1729,9.2296,65207,0
2014-05-02,9.1729,9.3424,9.1451,9.1451,30775,0
2014-05-05,9.1546,9.3544,9.107,9.2785,38459,0
2014-05-06,9.2961,9.3058,8.8165,9.2296,50456,0
2014-05-07,9.2296,9.2961,8.9388,9.107,52199,0
2014-05-08,9.1263,9.2004,8.967,9.0326,31498,0
2014-05-09,8.9388,9.0803,8.7977,8.9011,17353,0
2014-05-12,8.8539,8.9105,8.807,8.9105,22278,0
2014-05-13,8.8823,9.2687,8.8823,9.0894,116161,0
2014-05-14,9.0516,9.107,8.9951,9.0612,25711,0
2014-05-15,9.0141,9.1643,8.967,9.1358,51430,0
2014-05-16,9.1311,9.2063,8.9997,9.1643,4684,0
2014-05-19,9.0706,9.1776,8.9435,9.0421,10280,0
2014-05-20,8.9482,8.9764,8.8729,8.9011,15234,0
2014-05-21,8.8636,8.9388,8.6,8.7787,30613,0
2014-05-22,8.7319,8.807,8.6376,8.7787,16681,0
2014-05-23,8.7977,9.0894,8.6848,9.0045,24547,0
2014-05-27,9.1451,9.1451,8.967,9.0706,12069,0
2014-05-28,9.0612,9.692,8.9105,9.3908,26820,0
2014-05-29,9.3335,9.3938,9.2198,9.3632,4118,0
2014-05-30,9.3058,9.3632,9.1729,9.3058,10052,0
2014-06-02,9.2961,9.579,9.1595,9.3058,22931,0
2014-06-03,9.3434,9.4095,9.1918,9.2961,13710,0
2014-06-04,9.2687,9.2785,9.1546,9.1821,6793,0
2014-06-05,9.0894,9.2198,8.9199,9.2198,18461,0
2014-06-06,9.1729,9.3335,9.1263,9.2785,18665,0
2014-06-09,9.3335,9.3632,9.2296,9.2961,5038,0
2014-06-10,9.2961,9.4269,9.2296,9.383,18386,0
2014-06-11,8.9105,9.3997,8.9105,9.2101,8747,0
2014-06-12,9.2687,9.373,9.0141,9.1918,8132,0
2014-06-13,9.0706,9.417,8.9011,9.2587,20631,0
2014-06-16,9.2587,9.383,9.1263,9.2392,9618,0
2014-06-17,9.1821,9.2687,9.0232,9.1311,6892,0
2014-06-18,9.1918,9.1918,9.1358,9.1821,2977,0
2014-06-19,9.2198,9.2198,9.0326,9.0706,11360,0
2014-06-20,9.1918,9.2587,8.9858,9.0141,26760,0
2014-06-23,9.0894,9.1918,8.9021,9.1168,10865,0
2014-06-24,8.9105,9.1263,8.9105,9.0516,5714,0
2014-06-25,8.967,9.1451,8.9388,9.0894,7073,0
2014-06-26,8.9001,9.4095,8.9001,9.3997,17544,0
2014-06-27,9.3997,9.3997,9.2785,9.3997,12559,0
2014-06-30,9.3058,9.3058,9.0894,9.2489,9278,0
2014-07-01,9.1358,9.627,9.1358,9.3908,24600,0
2014-07-02,9.2961,9.373,9.2687,9.316,64086,0
2014-07-03,9.2687,9.503,9.2687,9.503,3777,0
2014-07-07,9.3908,9.503,9.3908,9.503,7216,0
2014-07-08,9.4359,9.4844,9.2785,9.316,10561,0
2014-07-09,9.2687,9.3997,9.2687,9.3632,5868,0
2014-07-10,9.2489,9.3908,9.2296,9.2587,7460,0
2014-07-11,9.3908,9.3908,9.2961,9.3335,1205,0
2014-07-14,9.2882,9.4359,9.2882,9.373,7562,0
2014-07-15,9.4359,9.4359,9.2746,9.3058,8111,0
2014-07-16,9.3434,9.3997,9.3058,9.3997,1744,0
2014-07-17,9.383,9.4095,9.2198,9.3534,14140,0
2014-07-18,9.3434,9.4095,9.2296,9.4095,2786,0
2014-07-21,9.3534,9.383,9.2296,9.316,17948,0
2014-07-22,9.2392,9.3335,9.2392,9.3335,3806,0
2014-07-23,9.2392,9.3632,9.2392,9.3632,5715,0
2014-07-24,9.2296,9.3908,9.2296,9.2961,5675,0
2014-07-25,8.9858,9.3335,8.9858,9.1918,13964,0
2014-07-28,9.0991,9.1821,8.9574,9.0516,8501,0
2014-07-29,9.0516,9.1168,9.0232,9.0706,3826,0
2014-07-30,8.9388,9.1546,8.9388,9.1168,11745,0
2014-07-31,9.0326,9.1918,8.9574,9.0706,7100,0
2014-08-01,8.9951,9.1729,8.9388,9.107,9675,0
2014-08-04,9.0232,9.0991,9.0045,9.0803,10460,0
2014-08-05,8.9858,9.0803,8.7222,8.9011,19794,0
2014-08-06,8.7694,9.0706,8.6752,9.0706,18565,0
2014-08-07,9.0991,9.0991,8.7411,8.9574,19405,0
2014-08-08,8.9388,8.9388,8.7222,8.8539,8967,0
2014-08-11,8.9293,9.0612,8.7319,9.0045,6182,0
2014-08-12,8.8353,9.0991,8.7881,8.8539,6196,0
2014-08-13,8.807,8.9199,8.7977,8.8446,10152,0
2014-08-14,8.8446,8.9105,8.807,8.8729,7773,0
2014-08-15,8.8729,9.0232,8.7787,8.9011,12177,0
2014-08-18,8.9199,8.9858,8.7881,8.9764,28579,0
2014-08-19,8.8165,9.0612,8.8165,9.0326,10564,0
2014-08-20,8.9951,9.1168,8.732,9.0706,12946,0
2014-08-21,8.9574,9.0706,8.9011,8.9482,17413,0
2014-08-22,8.9199,8.967,8.7619,8.8362,7379,0
2014-08-25,8.807,8.8823,8.7624,8.8823,5010,0
2014-08-26,8.7978,9.0232,8.7978,8.8446,7994,0
2014-08-27,8.8916,8.8916,8.8165,8.8539,6822,0
2014-08-28,8.7129,8.8165,8.6848,8.8088,4499,0
2014-08-29,8.8636,9.0612,8.7599,8.8353,10993,0
2014-09-02,8.8636,8.8636,8.7797,8.8353,2828,0
2014-09-03,8.8353,8.8539,8.7034,8.8353,9790,0
2014-09-04,8.7694,8.7977,8.7222,8.7507,8542,0
2014-09-05,8.7599,8.7599,8.7222,8.7507,3341,0
2014-09-08,8.7599,8.7599,8.5531,8.5531,12075,0
2014-09-09,8.5623,8.5716,8.2425,8.2425,14554,0
2014-09-10,8.2143,8.2425,7.8757,7.9225,37813,0
2014-09-11,7.8943,8.0615,7.6307,7.7154,32671,0
2014-09-12,7.6213,7.9037,7.6213,7.8473,18444,0
2014-09-15,7.8097,8.2706,7.6685,7.8473,16876,0
2014-09-16,7.8097,7.962,7.725,7.8283,4184,0
2014-09-17,7.7437,8.1108,7.725,7.8473,6083,0
2014-09-18,7.9037,8.0072,7.8283,7.9416,7347,0
2014-09-19,7.6307,7.9977,7.6307,7.9977,22141,0
2014-09-22,7.9416,7.9648,7.8283,7.9603,6387,0
2014-09-23,7.8848,7.9319,7.8565,7.9037,4012,0
2014-09-24,7.9886,7.9886,7.8651,7.979,4271,0
2014-09-25,7.979,7.979,7.9037,7.9507,2518,0
2014-09-26,7.9424,7.9424,7.8757,7.9037,2133,0
2014-09-29,7.8283,7.9886,7.819,7.9132,6711,0
2014-09-30,7.979,7.979,7.9319,7.9416,1645,0
2014-10-01,7.8943,7.9603,7.6496,7.8905,3126,0
2014-10-02,7.6402,7.8943,7.6402,7.8943,2712,0
2014-10-03,7.8848,7.8957,7.8717,7.8943,2575,0
2014-10-06,7.7343,7.8943,7.6307,7.6496,23911,0
2014-10-07,7.6402,7.7061,7.6213,7.6213,12354,0
2014-10-08,7.5367,7.5648,7.3212,7.4474,25691,0
2014-10-09,7.3202,7.4332,7.3014,7.4097,11531,0
2014-10-10,7.3769,7.5274,7.0287,7.4238,46722,0
2014-10-13,7.4144,7.4332,7.3955,7.4238,2497,0
2014-10-14,7.1791,7.3861,7.1322,7.339,9498,0
2014-10-15,7.0664,7.245,7.0664,7.245,11247,0
2014-10-16,7.1979,7.245,7.1886,7.245,2078,0
2014-10-17,7.1886,7.4144,7.0665,7.1791,7974,0
2014-10-20,7.1322,7.2404,7.0874,7.1839,14454,0
2014-10-21,7.1414,7.3297,7.1132,7.3014,10686,0
2014-10-22,7.245,7.245,7.0568,7.0568,6409,0
2014-10-23,7.4332,8.6079,7.4332,7.9603,132211,0
2014-10-24,8.092,8.4495,7.9695,7.979,21674,0
2014-10-27,8.3272,8.3554,7.7343,8.2613,25790,0
2014-10-28,8.3365,8.967,8.3177,8.8729,48379,0
2014-10-29,8.967,9.2392,8.9388,9.1263,31977,0
2014-10-30,9.0421,9.0421,8.8447,8.9641,19866,0
2014-10-31,9.2961,9.3908,9.1263,9.2004,49236,0
2014-11-03,9.4557,9.4933,9.3434,9.383,52617,0
2014-11-04,9.383,9.4557,9.1358,9.2882,9960,0
2014-11-05,9.3997,9.3997,9.1729,9.2296,19825,0
2014-11-06,9.3632,9.3908,9.2101,9.3908,12826,0
2014-11-07,9.3908,9.3908,9.1821,9.2004,11556,0
2014-11-10,9.1821,9.383,9.1821,9.2004,13102,0
2014-11-11,9.2198,9.3632,9.1358,9.2198,10510,0
2014-11-12,9.1643,9.2687,9.0803,9.2004,12463,0
2014-11-13,8.8447,9.2101,8.8447,9.1168,5199,0
2014-11-14,9.1918,9.3058,9.1918,9.3058,5278,0
2014-11-17,9.2296,9.3335,9.0382,9.3335,8770,0
2014-11-18,9.316,9.373,9.1451,9.3434,7565,0
2014-11-19,9.4095,9.4095,9.1263,9.2687,7185,0
2014-11-20,8.9011,9.2004,8.9011,9.0894,2783,0
2014-11-21,9.0232,9.1729,8.92,9.0326,12783,0
2014-11-24,8.8823,8.8823,8.073,8.5343,42086,0
2014-11-25,8.4403,9.373,8.4403,8.666,6106,0
2014-11-26,8.7034,8.7034,8.5813,8.6848,7501,0
2014-11-28,8.6758,8.8831,8.6758,8.8165,20678,0
2014-12-01,8.7977,8.9388,8.666,8.9105,26251,0
2014-12-02,9.0045,9.597,9.0045,9.4557,21293,0
2014-12-03,9.503,9.503,9.1729,9.4269,5811,0
2014-12-04,9.383,9.4359,9.2587,9.3908,2702,0
2014-12-05,9.417,9.4359,8.7034,9.4359,4871,0
2014-12-08,9.4359,9.579,9.316,9.4557,29483,0
2014-12-09,10.323,10.323,8.9951,9.4359,60686,0
2014-12-10,10.406,10.406,9.4269,9.4359,28260,0
2014-12-11,9.504,9.599,9.4557,9.4656,3218,0
2014-12-12,9.4359,9.743,9.1423,9.1517,16540,0
2014-12-15,9.315,9.315,8.9812,9.0477,11314,0
2014-12-16,8.9908,9.541,8.8766,9.2951,20141,0
2014-12-17,9.1138,9.4359,9.1138,9.3048,6097,0
2014-12-18,9.0287,9.3622,9.0287,9.1889,10961,0
2014-12-19,9.1889,9.3662,9.1423,9.2178,12667,0
2014-12-22,9.1889,9.3898,9.1712,9.2372,2777,0
2014-12-23,9.2372,9.3048,9.1712,9.2765,4145,0
2014-12-24,9.2765,9.2765,9.1918,9.2568,3074,0
2014-12-26,9.3908,9.3908,9.1966,9.2951,9830,0
2014-12-29,9.2568,9.3514,9.2372,9.2765,2335,0
2014-12-30,9.2667,9.4755,9.2276,9.2667,8856,0
2014-12-31,9.1234,9.382,9.1234,9.2844,7943,0
2015-01-02,9.2667,9.3048,9.1889,9.2469,2235,0
2015-01-05,9.1329,9.1614,8.8005,9.0382,10137,0
2015-01-06,9.0477,9.1614,8.9241,9.147,5877,0
2015-01-07,9.1138,9.1796,8.7911,9.0765,4864,0
2015-01-08,9.2568,9.2568,9.0098,9.0287,8833,0
2015-01-09,9.0856,9.1614,9.0382,9.0382,2314,0
2015-01-12,9.0287,9.0951,8.9908,9.0668,3275,0
2015-01-13,9.1796,9.2863,9.0098,9.1712,14746,0
2015-01-14,9.1712,9.2667,9.1712,9.2667,11528,0
2015-01-15,9.2667,9.3524,9.1234,9.3524,9039,0
2015-01-16,9.3524,9.846,9.3495,9.55,36081,0
2015-01-20,9.55,9.836,9.504,9.752,31767,0
2015-01-21,9.743,10.472,9.674,9.912,26017,0
2015-01-22,9.884,10.264,9.884,10.216,31861,0
2015-01-23,10.361,10.361,9.883,9.883,23815,0
2015-01-26,10.139,10.139,9.807,9.817,4531,0
2015-01-27,9.789,9.922,9.4359,9.922,5029,0
2015-01-28,10.149,10.187,9.855,9.932,6291,0
2015-01-29,10.178,10.244,9.893,9.942,17676,0
2015-01-30,10.067,10.139,9.864,10.008,4353,0
2015-02-02,10.017,10.047,9.619,9.826,14502,0
2015-02-03,9.609,9.932,9.609,9.743,12156,0
2015-02-04,9.951,9.951,9.609,9.609,9856,0
2015-02-05,9.769,9.942,9.769,9.798,6701,0
2015-02-06,10.027,10.076,9.636,9.936,5734,0
2015-02-09,9.807,9.836,9.704,9.817,18313,0
2015-02-10,9.0193,9.836,9.0193,9.733,19055,0
2015-02-11,9.769,9.932,9.604,9.729,12539,0
2015-02-12,9.685,9.685,9.3662,9.646,18401,0
2015-02-13,9.733,9.903,9.656,9.874,3974,0
2015-02-17,9.798,9.903,9.589,9.694,21348,0
2015-02-18,9.761,10.159,9.629,9.752,27916,0
2015-02-19,9.893,9.932,9.761,9.761,8138,0
2015-02-20,9.922,9.922,9.694,9.769,4914,0
2015-02-23,9.789,10.095,9.664,9.761,6516,0
2015-02-24,9.772,9.836,9.753,9.789,4214,0
2015-02-25,9.883,9.903,9.714,9.798,5178,0
2015-02-26,9.724,9.789,9.714,9.733,5133,0
2015-02-27,9.818,9.883,9.743,9.798,3606,0
2015-03-02,9.752,9.789,9.714,9.724,11891,0
2015-03-03,9.855,9.855,9.714,9.798,16520,0
2015-03-04,9.779,9.779,9.609,9.685,2947,0
2015-03-05,9.769,9.836,9.752,9.752,2104,0
2015-03-06,9.636,9.761,9.636,9.752,2631,0
2015-03-09,9.694,9.836,9.666,9.714,2736,0
2015-03-10,9.694,9.912,9.694,9.769,10205,0
2015-03-11,9.685,9.789,9.646,9.646,27357,0
2015-03-12,9.912,10.759,9.912,10.434,111535,0
2015-03-13,10.731,10.731,10.149,10.397,27567,0
2015-03-16,10.53,10.702,10.341,10.434,53662,0
2015-03-17,10.634,10.634,10.313,10.322,6420,0
2015-03-18,10.434,10.549,10.388,10.444,52295,0
2015-03-19,10.351,10.54,10.313,10.452,11680,0
2015-03-20,10.578,10.578,10.313,10.444,10626,0
2015-03-23,10.406,10.462,10.322,10.444,13257,0
2015-03-24,10.452,10.452,10.095,10.196,19783,0
2015-03-25,10.216,10.216,10.037,10.057,17467,0
2015-03-26,10.037,10.425,10.008,10.037,4526,0
2015-03-27,10.076,10.086,10.027,10.037,28411,0
2015-03-30,10.178,10.397,10.076,10.216,7680,0
2015-03-31,10.222,10.264,10.057,10.13,4528,0
2015-04-01,10.13,10.226,9.978,10.226,20623,0
2015-04-02,10.206,10.244,10.196,10.244,5261,0
2015-04-06,10.111,10.168,10.076,10.102,26094,0
2015-04-07,10.13,10.178,10.037,10.076,20815,0
2015-04-08,9.629,10.226,9.57,10.139,20412,0
2015-04-09,10.149,10.159,10.107,10.13,3031,0
2015-04-10,10.086,10.086,10.037,10.067,4734,0
2015-04-13,10.037,10.095,9.998,10.027,4734,0
2015-04-14,10.095,10.095,9.998,10.057,16204,0
2015-04-15,10.057,10.111,10.027,10.067,7023,0
2015-04-16,10.13,10.159,9.978,10.047,53614,0
2015-04-17,9.988,10.254,9.988,10.235,12521,0
2015-04-20,10.361,10.361,10.076,10.226,19727,0
2015-04-21,10.254,10.264,10.178,10.216,16359,0
2015-04-22,10.254,10.397,10.216,10.397,9653,0
2015-04-23,10.425,10.452,10.341,10.452,10523,0
2015-04-24,10.444,10.607,10.444,10.607,17264,0
2015-04-27,10.607,11.129,10.434,10.872,47770,0
2015-04-28,10.949,11.026,10.702,10.759,10558,0
2015-04-29,10.769,10.882,10.74,10.882,14204,0
2015-04-30,10.837,12.28,10.837,12.098,120529,0
2015-05-01,11.992,12.373,11.725,12.373,63779,0
2015-05-04,12.383,12.86,12.143,12.555,62309,0
2015-05-05,12.555,12.679,12.373,12.659,50667,0
2015-05-06,12.84,12.84,12.202,12.406,37488,0
2015-05-07,12.289,12.46,12.182,12.373,6253,0
2015-05-08,12.49,12.621,12.27,12.574,32833,0
2015-05-11,12.49,12.508,12.133,12.27,16995,0
2015-05-12,12.133,12.475,12.117,12.44,20982,0
2015-05-13,12.355,12.401,12.289,12.308,7455,0
2015-05-14,12.44,12.5,12.346,12.45,7866,0
2015-05-15,12.45,12.49,12.298,12.465,4276,0
2015-05-18,12.49,12.49,12.346,12.49,12943,0
2015-05-19,12.398,12.48,12.373,12.383,10652,0
2015-05-20,12.44,12.49,12.308,12.49,7028,0
2015-05-21,12.401,12.49,12.298,12.392,9652,0
2015-05-22,12.47,12.47,12.363,12.401,8287,0
2015-05-26,12.26,12.373,12.062,12.363,27759,0
2015-05-27,12.49,12.659,12.47,12.649,23812,0
2015-05-28,12.669,12.737,12.612,12.649,11237,0
2015-05-29,12.802,12.802,12.631,12.649,9335,0
2015-06-01,12.765,12.85,12.546,12.582,69884,0
2015-06-02,12.574,12.821,12.574,12.669,17478,0
2015-06-03,12.669,12.669,11.924,12.631,3882,0
2015-06-04,12.602,12.679,12.527,12.64,39756,0
2015-06-05,12.679,12.821,12.679,12.755,16575,0
2015-06-08,12.792,12.821,12.612,12.699,8707,0
2015-06-09,12.746,12.746,12.649,12.737,12630,0
2015-06-10,12.774,12.774,12.728,12.728,17301,0
2015-06-11,12.602,12.784,12.602,12.755,10864,0
2015-06-12,12.784,12.88,12.737,12.87,54652,0
2015-06-15,12.919,13.966,12.919,13.489,99234,0
2015-06-16,13.489,13.917,13.489,13.557,34406,0
2015-06-17,13.623,13.917,13.623,13.623,24337,0
2015-06-18,13.679,13.679,13.48,13.507,7343,0
2015-06-19,13.489,13.489,13.261,13.348,15002,0
2015-06-22,13.348,13.348,12.649,12.87,24337,0
2015-06-23,12.965,13.222,12.765,12.774,22278,0
2015-06-24,12.85,13.157,12.659,12.993,20349,0
2015-06-25,13.041,13.078,12.774,12.909,12694,0
2015-06-26,12.87,12.955,12.401,12.49,32414,0
2015-06-29,12.392,13.527,12.392,12.44,17939,0
2015-06-30,12.373,12.44,11.745,12.303,46725,0
2015-07-01,12.363,12.87,12.363,12.64,14161,0
2015-07-02,12.64,12.746,12.143,12.45,31259,0
2015-07-06,12.537,12.631,12.153,12.289,30946,0
2015-07-07,12.308,12.411,11.793,11.87,39022,0
2015-07-08,11.822,11.963,11.735,11.735,30104,0
2015-07-09,12.098,12.221,11.763,12.221,28742,0
2015-07-10,12.298,12.5,11.924,12.182,23602,0
2015-07-13,12.153,12.46,12.153,12.28,21924,0
2015-07-14,12.43,12.47,12.373,12.46,9976,0
2015-07-15,12.43,12.49,12.298,12.44,12556,0
2015-07-16,12.45,12.669,12.42,12.574,11854,0
2015-07-17,12.565,13.394,12.565,13.367,34721,0
2015-07-20,12.26,13.348,12.24,13.012,29163,0
2015-07-21,13.032,13.032,12.401,12.574,15002,0
2015-07-22,12.527,12.527,12.163,12.401,14580,0
2015-07-23,12.196,12.397,12.147,12.332,7951,0
2015-07-24,12.415,12.435,12.147,12.206,11193,0
2015-07-27,12.036,12.359,11.947,12.303,11506,0
2015-07-28,12.332,12.512,12.046,12.129,11506,0
2015-07-29,12.245,12.387,12.121,12.206,5336,0
2015-07-30,12.177,12.368,12.102,12.177,4812,0
2015-07-31,12.225,12.341,12.111,12.129,4080,0
2015-08-03,12.046,12.092,11.957,12.066,15744,0
2015-08-04,12.102,12.147,11.976,11.976,3974,0
2015-08-05,11.996,12.522,11.976,12.522,17053,0
2015-08-06,12.293,12.293,11.47,12.157,32362,0
2015-08-07,12.046,12.323,11.478,11.643,11506,0
2015-08-10,11.69,12.046,11.643,11.69,15484,0
2015-08-11,11.698,11.796,11.278,11.395,22193,0
2015-08-12,11.47,11.47,11.106,11.442,18935,0
2015-08-13,11.432,11.432,11.278,11.327,6590,0
2015-08-14,11.347,11.423,11.155,11.376,15273,0
2015-08-17,11.268,11.327,11.251,11.298,10985,0
2015-08-18,11.308,11.337,11.231,11.259,14437,0
2015-08-19,11.308,11.423,11.278,11.337,13705,0
2015-08-20,11.385,11.708,11.175,11.488,22389,0
2015-08-21,11.395,11.461,10.658,11.223,4917,0
2015-08-24,10.516,11.135,9.511,11.022,19058,0
2015-08-25,10.858,11.251,10.764,11.049,15484,0
2015-08-26,11.184,11.204,10.516,10.993,51261,0
2015-08-27,10.993,11.022,10.896,10.955,9102,0
2015-08-28,10.926,11.223,10.926,11.002,6068,0
2015-08-31,10.926,11.106,10.848,10.964,17994,0
2015-09-01,10.716,10.964,10.706,10.916,4812,0
2015-09-02,10.886,10.926,10.562,10.764,15797,0
2015-09-03,10.773,10.916,10.773,10.896,5441,0
2015-09-04,10.896,10.974,10.896,10.964,4498,0
2015-09-08,10.848,10.955,10.848,10.896,8578,0
2015-09-09,10.916,10.984,10.848,10.906,6800,0
2015-09-10,10.926,11.022,10.91,10.946,3150,0
2015-09-11,10.964,11.069,10.792,11.022,9624,0
2015-09-14,11.041,11.317,10.906,11.268,10356,0
2015-09-15,11.317,11.616,11.317,11.586,8474,0
2015-09-16,11.738,11.928,11.478,11.863,17889,0
2015-09-17,11.698,11.901,11.223,11.347,13844,0
2015-09-18,11.278,11.536,11.251,11.527,9310,0
2015-09-21,11.47,11.635,11.278,11.278,4080,0
2015-09-22,11.194,11.635,11.145,11.461,4498,0
2015-09-23,11.728,11.928,11.681,11.69,8236,0
2015-09-24,11.708,11.708,11.308,11.423,3763,0
2015-09-25,11.635,11.635,11.327,11.432,3453,0
2015-09-28,11.414,11.47,11.194,11.327,6467,0
2015-09-29,11.461,11.461,11.298,11.298,4393,0
2015-09-30,11.376,11.432,11.135,11.259,40384,0
2015-10-01,11.213,11.796,11.213,11.776,11716,0
2015-10-02,11.662,11.756,11.566,11.756,8786,0
2015-10-05,11.728,11.873,11.442,11.873,8023,0
2015-10-06,11.815,11.873,11.672,11.873,5544,0
2015-10-07,11.825,11.873,11.616,11.766,12500,0
2015-10-08,11.776,11.947,11.748,11.854,12137,0
2015-10-09,11.835,11.854,11.718,11.718,732,0
2015-10-12,11.786,11.854,11.135,11.653,15468,0
2015-10-13,11.662,11.947,11.498,11.508,12137,0
2015-10-14,11.672,11.883,11.566,11.883,3558,0
2015-10-15,11.728,11.937,11.488,11.738,6382,0
2015-10-16,11.756,11.892,11.546,11.546,3242,0
2015-10-19,11.498,11.882,11.089,11.135,16543,0
2015-10-20,11.213,11.288,10.946,11.135,5544,0
2015-10-21,11.145,11.145,11.041,11.069,6068,0
2015-10-22,11.069,11.854,11.069,11.079,7324,0
2015-10-23,11.47,11.606,11.041,11.278,8369,0
2015-10-26,11.367,11.835,11.367,11.796,7636,0
2015-10-27,11.776,11.776,11.317,11.508,6590,0
2015-10-28,11.566,11.708,11.385,11.442,7114,0
2015-10-29,11.498,11.766,11.278,11.708,6800,0
2015-10-30,11.738,11.947,11.47,11.586,20190,0
2015-11-02,11.811,11.963,11.703,11.888,6902,0
2015-11-03,11.953,11.953,11.733,11.915,3546,0
2015-11-04,11.972,11.972,11.591,11.811,2028,0
2015-11-05,11.841,11.982,11.811,11.963,11371,0
2015-11-06,11.943,12.365,11.792,12.022,14813,0
2015-11-09,12.356,12.356,12.079,12.164,10314,0
2015-11-10,12.164,12.164,11.801,11.801,2503,0
2015-11-11,12.154,12.154,10.889,11.062,11474,0
2015-11-12,11.13,11.408,11.025,11.408,8033,0
2015-11-13,11.408,11.466,11.169,11.321,9806,0
2015-11-16,11.361,11.713,11.361,11.408,2086,0
2015-11-17,11.493,11.723,11.38,11.38,4902,0
2015-11-18,11.551,11.85,11.551,11.591,10745,0
2015-11-19,11.831,12.272,11.639,11.85,15229,0
2015-11-20,11.85,12.042,11.723,12.012,9180,0
2015-11-23,11.992,12.127,11.841,11.963,7719,0
2015-11-24,12.154,12.222,11.879,12.183,11579,0
2015-11-25,11.841,12.3,11.841,12.3,7199,0
2015-11-27,12.32,12.32,11.915,12.193,2294,0
2015-11-30,12.262,12.473,12.109,12.473,17107,0
2015-12-01,12.549,12.549,12.252,12.51,7889,0
2015-12-02,12.491,12.595,12.463,12.577,4688,0
2015-12-03,12.51,12.577,12.51,12.577,3852,0
2015-12-04,12.568,12.568,12.463,12.463,5714,0
2015-12-07,12.549,12.558,12.231,12.231,2389,0
2015-12-08,12.503,12.503,12.05,12.319,3957,0
2015-12-09,12.143,12.53,12.069,12.29,5301,0
2015-12-10,12.413,12.558,12.364,12.443,5092,0
2015-12-11,12.403,12.53,12.251,12.251,1143,0
2015-12-14,12.319,12.606,12.319,12.568,14806,0
2015-12-15,12.577,12.896,12.51,12.896,26601,0
2015-12-16,12.944,12.944,12.337,12.684,7378,0
2015-12-17,12.549,12.798,12.549,12.742,3220,0
2015-12-18,12.606,12.798,12.337,12.337,12053,0
2015-12-21,12.596,12.674,12.463,12.53,3531,0
2015-12-22,12.503,12.654,12.443,12.596,1802,0
2015-12-23,12.625,12.674,12.473,12.644,4573,0
2015-12-24,12.347,12.413,12.319,12.319,3690,0
2015-12-28,12.664,12.664,12.356,12.356,582,0
2015-12-29,12.374,12.558,12.364,12.384,2683,0
2015-12-30,12.443,12.498,12.364,12.372,2354,0
2015-12-31,12.384,12.634,12.347,12.443,6313,0
2016-01-04,12.423,12.654,12.29,12.654,13564,0
2016-01-05,12.644,12.644,12.251,12.356,3730,0
2016-01-06,12.309,12.309,12.153,12.241,1576,0
2016-01-07,12.125,12.153,11.547,11.547,17782,0
2016-01-08,11.692,11.789,10.538,11.509,28135,0
2016-01-11,11.076,11.518,10.643,11.356,10746,0
2016-01-12,11.118,11.433,10.74,11.32,9468,0
2016-01-13,11.932,11.932,10.633,10.711,8821,0
2016-01-14,11.547,11.547,10.731,11.164,8165,0
2016-01-15,10.961,11.164,10.961,11.009,572,0
2016-01-19,10.943,10.943,10.21,10.441,15795,0
2016-01-20,10.365,10.368,10.104,10.2,3120,0
2016-01-21,10.114,10.375,9.873,10.355,7398,0
2016-01-22,10.75,10.874,10.711,10.874,14293,0
2016-01-25,10.971,11.203,10.411,10.788,24321,0
2016-01-26,11.056,11.395,10.614,10.971,13674,0
2016-01-27,11.336,11.395,10.817,11.212,6710,0
2016-01-28,11.183,11.481,10.49,11.481,5031,0
2016-01-29,11.74,11.74,11.323,11.323,784,0
2016-02-01,11.607,11.607,11.277,11.557,3226,0
2016-02-02,11.174,11.674,11.066,11.669,11030,0
2016-02-03,11.71,11.876,11.592,11.876,4918,0
2016-02-04,11.73,11.932,11.326,11.932,5081,0
2016-02-05,11.932,12.02,11.297,11.951,5250,0
2016-02-08,11.452,12.03,11.375,11.876,7382,0
2016-02-09,12,12.01,11.479,11.479,7767,0
2016-02-10,11.471,11.838,10.903,10.913,10326,0
2016-02-11,9.986,11.452,9.986,11.385,10490,0
2016-02-12,11.759,12.03,10.971,11.866,4624,0
2016-02-16,11.557,11.932,11.23,11.645,4834,0
2016-02-17,11.489,11.808,11.463,11.74,6366,0
2016-02-18,11.72,11.798,11.674,11.789,1732,0
2016-02-19,11.818,11.818,11.479,11.557,1364,0
2016-02-22,11.74,11.74,11.479,11.518,4580,0
2016-02-23,11.499,11.789,11.469,11.789,2285,0
2016-02-24,11.749,11.779,11.479,11.479,2758,0
2016-02-25,11.375,11.759,11.375,11.499,4053,0
2016-02-26,11.651,11.72,11.607,11.617,3302,0
2016-02-29,11.674,11.7,10.681,11.385,2981,0
2016-03-01,11.37,11.643,11.37,11.643,559,0
2016-03-02,11.683,11.683,11.104,11.336,11277,0
2016-03-03,11.627,11.732,10.989,11.307,10256,0
2016-03-04,10.921,11.385,10.747,11.085,5836,0
2016-03-07,11.153,11.443,10.989,11.385,6208,0
2016-03-08,11.433,11.433,11.259,11.267,2288,0
2016-03-09,11.418,11.418,11.297,11.297,1603,0
2016-03-10,11.307,11.646,11.113,11.424,32092,0
2016-03-11,11.414,11.79,11.404,11.558,28810,0
2016-03-14,11.695,11.771,11.163,11.751,22394,0
2016-03-15,11.665,11.751,11.598,11.655,6433,0
2016-03-16,11.538,11.8,11.538,11.771,3822,0
2016-03-17,11.771,11.82,11.568,11.568,24830,0
2016-03-18,11.569,11.702,11.569,11.675,11558,0
2016-03-21,11.665,11.84,11.163,11.443,18708,0
2016-03-22,11.259,11.443,11.163,11.426,7571,0
2016-03-23,11.433,11.49,11.433,11.433,1582,0
2016-03-24,11.346,11.365,11.221,11.356,1835,0
2016-03-28,11.24,11.24,11.163,11.163,3971,0
2016-03-29,11.346,11.346,11.163,11.173,6179,0
2016-03-30,11.341,11.341,11.163,11.267,1439,0
2016-03-31,11.192,11.288,11.192,11.211,2740,0
2016-04-01,11.113,11.173,11.018,11.103,5422,0
2016-04-04,11.038,11.046,10.66,10.757,10905,0
2016-04-05,10.63,10.921,10.63,10.921,5736,0
2016-04-06,10.815,10.841,10.76,10.776,2191,0
2016-04-07,10.776,10.776,10.62,10.747,4801,0
2016-04-08,10.747,10.747,10.253,10.65,15449,0
2016-04-11,10.576,10.63,10.466,10.466,7759,0
2016-04-12,10.466,10.63,10.361,10.534,3947,0
2016-04-13,10.583,10.796,10.583,10.767,15765,0
2016-04-14,10.65,10.824,10.65,10.806,7876,0
2016-04-15,10.738,10.757,10.321,10.466,13204,0
2016-04-18,10.427,10.63,10.361,10.361,5568,0
2016-04-19,10.332,10.627,9.982,10.158,15510,0
2016-04-20,9.926,10.273,9.907,10.138,7257,0
2016-04-21,10.071,10.209,9.1908,9.982,21028,0
2016-04-22,10.079,10.079,9.973,9.973,1369,0
2016-04-25,9.887,10.138,9.723,9.867,5235,0
2016-04-26,9.897,10.148,9.897,10.051,7095,0
2016-04-27,10.09,10.148,9.867,10.148,4388,0
2016-04-28,10.167,10.351,10.166,10.332,2425,0
2016-04-29,10.506,10.573,10.437,10.573,7741,0
2016-05-02,10.466,10.466,10.041,10.119,3559,0
2016-05-03,10.138,10.776,10.138,10.776,11546,0
2016-05-04,10.776,10.776,10.293,10.66,4105,0
2016-05-05,10.63,10.95,10.361,10.95,30135,0
2016-05-06,10.959,10.998,10.456,10.989,139249,0
2016-05-09,10.979,10.979,10.506,10.506,3061,0
2016-05-10,10.466,10.842,10.466,10.767,2053,0
2016-05-11,10.692,10.872,10.447,10.841,9100,0
2016-05-12,10.931,10.931,10.544,10.65,54116,0
2016-05-13,10.573,11.015,10.573,10.824,4583,0
2016-05-16,10.878,10.911,10.852,10.911,739,0
2016-05-17,10.824,10.939,10.66,10.767,4599,0
2016-05-18,10.678,10.678,10.63,10.63,3024,0
2016-05-19,10.573,10.63,10.573,10.63,749,0
2016-05-20,10.63,10.998,10.611,10.66,2140,0
2016-05-23,10.63,10.63,10.63,10.63,2187,0
2016-05-24,10.786,10.786,10.573,10.738,5500,0
2016-05-26,10.575,10.723,10.575,10.718,1862,0
2016-05-27,10.713,10.823,10.621,10.823,2916,0
2016-05-31,10.668,10.824,10.634,10.708,3972,0
2016-06-01,10.677,10.767,10.592,10.708,8216,0
2016-06-02,10.602,10.776,10.602,10.738,12212,0
2016-06-03,10.708,10.767,10.708,10.767,1048,0
2016-06-06,10.678,10.786,10.66,10.786,5509,0
2016-06-07,10.815,11.067,10.738,11.067,7141,0
2016-06-08,11.009,11.038,10.738,11.009,53606,0
2016-06-09,10.796,11.087,10.776,11.049,3736,0
2016-06-10,11.029,11.339,11.029,11.339,3472,0
2016-06-13,11.31,11.446,10.922,11.165,85262,0
2016-06-14,10.98,11.319,10.98,11.3,1296,0
2016-06-15,11.079,11.242,10.747,11.135,3444,0
2016-06-16,10.964,11.31,10.964,11.125,2728,0
2016-06-17,11.17,11.175,10.99,10.99,1974,0
2016-06-20,11.009,11.029,10.912,11.019,3595,0
2016-06-21,10.932,11.03,10.922,10.932,1697,0
2016-06-22,11.105,11.105,10.98,11.019,57291,0
2016-06-23,11.034,11.155,11.034,11.034,871,0
2016-06-24,10.583,10.786,10.572,10.63,17771,0
2016-06-27,10.65,10.757,10.505,10.592,2982,0
2016-06-28,10.553,10.602,10.553,10.602,1402,0
2016-06-29,11.017,11.165,10.728,10.757,2510,0
2016-06-30,10.963,11.096,10.873,10.873,2507,0
2016-07-01,10.99,10.99,10.614,10.776,969,0
2016-07-05,10.62,10.767,10.62,10.728,4092,0
2016-07-06,10.961,10.961,10.678,10.859,1119,0
2016-07-11,10.668,10.767,10.592,10.738,5697,0
2016-07-12,10.668,10.786,10.641,10.708,2063,0
2016-07-13,10.602,11.057,10.602,10.951,1910,0
2016-07-14,10.786,11.057,10.786,10.951,964,0
2016-07-15,10.852,10.852,10.572,10.572,636,0
2016-07-18,10.602,10.97,10.602,10.97,7110,0
2016-07-19,10.932,11.057,10.776,10.853,3309,0
2016-07-20,10.62,11.105,10.62,10.892,3456,0
2016-07-21,11.059,11.115,10.747,10.98,39253,0
2016-07-22,11.114,11.602,10.719,11.339,70009,0
2016-07-25,11.514,11.532,11.213,11.532,8508,0
2016-07-26,11.28,11.476,10.766,11.407,10254,0
2016-07-27,11.194,11.529,11.194,11.388,3963,0
2016-07-28,11.31,11.727,10.77,11.697,14319,0
2016-07-29,11.622,12.134,11.456,11.999,10573,0
2016-08-01,11.805,11.805,11.562,11.562,842,0
2016-08-03,11.037,11.65,11.037,11.65,1744,0
2016-08-04,11.612,11.612,10.97,11.194,12618,0
2016-08-05,10.879,11.155,10.738,10.892,4739,0
2016-08-08,10.922,10.922,10.806,10.922,2960,0
2016-08-09,11.018,11.145,10.693,11.009,1879,0
2016-08-10,10.873,11.105,10.833,10.932,720,0
2016-08-11,10.942,10.942,10.776,10.932,6633,0
2016-08-15,10.785,10.795,10.785,10.795,575,0
2016-08-16,10.751,10.844,10.727,10.727,1041,0
2016-08-17,10.727,10.795,10.677,10.756,3743,0
2016-08-18,10.639,10.639,10.191,10.522,10051,0
2016-08-19,10.483,10.513,10.356,10.513,3629,0
2016-08-22,10.503,10.62,10.405,10.503,29134,0
2016-08-23,10.551,10.598,10.434,10.444,3323,0
2016-08-24,10.444,10.444,9.947,10.307,44619,0
2016-08-25,10.356,10.385,10.034,10.064,5195,0
2016-08-26,10.112,10.346,10.112,10.21,1304,0
2016-08-29,10.171,10.22,10.171,10.191,3509,0
2016-08-30,10.238,10.337,10.102,10.248,38300,0
2016-08-31,10.23,10.258,10.112,10.248,7818,0
2016-09-01,10.317,10.61,10.317,10.522,7653,0
2016-09-02,10.531,10.531,10.444,10.483,3535,0
2016-09-06,9.791,10.98,9.791,10.883,35641,0
2016-09-07,10.756,10.96,10.737,10.912,13511,0
2016-09-08,10.737,10.873,10.737,10.775,9614,0
2016-09-09,10.248,10.922,10.248,10.824,5467,0
2016-09-12,10.727,10.859,10.727,10.778,1692,0
2016-09-13,10.717,10.834,10.58,10.727,8147,0
2016-09-14,10.21,10.922,10.21,10.892,12892,0
2016-09-15,10.737,10.942,10.737,10.785,7535,0
2016-09-16,10.785,10.922,10.785,10.922,6128,0
2016-09-19,10.97,10.97,10.819,10.96,7827,0
2016-09-21,10.951,11.019,10.941,10.96,8489,0
2016-09-22,10.96,10.97,10.857,10.883,5221,0
2016-09-23,10.766,10.942,10.766,10.942,205,0
2016-09-26,10.932,10.97,10.873,10.96,20479,0
2016-09-27,10.805,10.871,10.805,10.863,1744,0
2016-09-28,10.97,10.97,10.869,10.922,4820,0
2016-09-30,10.953,10.953,10.902,10.951,4000,0
2016-10-03,10.874,10.956,10.874,10.942,9128,0
2016-10-04,10.873,10.922,10.824,10.825,2676,0
2016-10-05,10.677,10.677,10.677,10.677,103,0
2016-10-06,10.629,10.824,10.629,10.795,9159,0
2016-10-07,10.727,10.797,10.62,10.775,1045,0
2016-10-10,10.671,10.671,10.671,10.671,188,0
2016-10-11,10.659,10.659,10.659,10.659,205,0
2016-10-12,10.543,10.746,10.356,10.639,6596,0
2016-10-13,10.795,10.795,10.667,10.667,258,0
2016-10-14,10.478,10.564,10.478,10.564,256,0
2016-10-17,10.745,10.824,10.737,10.824,718,0
2016-10-18,10.853,11.068,10.824,11.068,32117,0
2016-10-19,11.078,11.078,10.668,10.99,11920,0
2016-10-20,10.99,10.994,10.733,10.932,4152,0
2016-10-21,10.639,10.785,10.567,10.727,8312,0
2016-10-24,10.737,10.863,10.737,10.785,3353,0
2016-10-25,10.712,10.712,10.639,10.707,2163,0
2016-10-26,10.659,10.667,10.629,10.659,3809,0
2016-10-27,10.697,10.697,10.58,10.58,1018,0
2016-10-28,10.6,10.687,10.6,10.687,3185,0
2016-10-31,10.677,10.677,10.58,10.58,2421,0
2016-11-01,10.58,10.727,10.58,10.727,2323,0
2016-11-02,10.629,10.727,10.629,10.727,830,0
2016-11-03,10.775,10.775,10.531,10.531,2961,0
2016-11-04,10.654,10.727,10.337,10.337,6211,0
2016-11-07,10.288,10.385,9.947,10.385,4855,0
2016-11-08,10.075,10.288,10.075,10.141,5877,0
2016-11-09,10.239,10.667,10.239,10.629,5213,0
2016-11-10,10.531,10.629,10.531,10.629,1025,0
2016-11-11,10.629,10.727,10.531,10.727,13604,0
2016-11-14,10.775,10.775,10.629,10.775,5074,0
2016-11-15,10.677,10.775,10.677,10.77,5670,0
2016-11-18,10.727,10.775,10.677,10.727,18939,0
2016-11-21,10.727,10.727,10.353,10.727,7584,0
2016-11-22,10.775,10.824,10.727,10.775,11195,0
2016-11-23,10.677,10.824,10.572,10.727,16701,0
2016-11-25,10.677,10.824,10.433,10.824,8627,0
2016-11-28,10.727,10.824,10.727,10.727,8389,0
2016-11-29,10.727,10.786,10.677,10.727,12808,0
2016-11-30,10.727,10.824,10.727,10.824,7677,0
2016-12-01,10.824,10.824,10.291,10.727,8526,0
2016-12-02,10.629,10.695,10.579,10.579,4132,0
2016-12-05,10.579,10.775,10.579,10.775,10174,0
2016-12-06,10.775,10.787,10.677,10.677,9026,0
2016-12-07,10.629,10.775,10.629,10.727,8685,0
2016-12-08,10.824,10.824,10.677,10.727,20244,0
2016-12-09,10.677,10.824,10.677,10.775,11533,0
2016-12-12,10.824,10.824,10.727,10.775,7917,0
2016-12-13,10.824,10.824,10.753,10.824,9397,0
2016-12-14,10.824,10.824,10.751,10.775,11277,0
2016-12-15,10.775,10.775,10.727,10.727,15924,0
2016-12-16,10.775,10.785,10.677,10.775,17214,0
2016-12-19,10.775,10.824,10.727,10.775,12933,0
2016-12-20,10.775,10.824,10.629,10.727,10547,0
2016-12-21,10.727,10.775,10.579,10.775,8236,0
2016-12-22,10.677,10.775,10.677,10.727,6564,0
2016-12-23,10.775,10.834,10.775,10.824,14074,0
2016-12-27,10.766,10.824,10.766,10.824,3999,0
2016-12-28,10.682,10.834,10.682,10.775,5681,0
2016-12-29,10.824,11.02,10.824,11.02,15517,0
2016-12-30,11.168,11.168,10.775,11.168,18906,0
2017-01-03,11.168,11.228,11.07,11.118,14212,0
2017-01-04,11.168,11.364,11.168,11.364,9689,0
2017-01-05,11.364,11.461,11.315,11.364,10525,0
2017-01-06,11.412,11.511,11.369,11.511,3378,0
2017-01-09,11.461,12.196,11.461,12.196,25098,0
2017-01-10,12.147,12.245,11.853,12.245,8078,0
2017-01-11,11.853,12.293,11.706,12.293,22818,0
2017-01-12,11.07,12.293,11.07,12.293,8816,0
2017-01-13,11.902,12.293,11.902,12.245,7389,0
2017-01-17,12.343,12.343,12.102,12.147,5197,0
2017-01-18,12.196,12.303,12.147,12.293,5701,0
2017-01-19,12.321,12.321,12.321,12.321,460,0
2017-01-20,12.293,12.343,12.245,12.343,3848,0
2017-01-23,12.343,12.343,12.22,12.22,4221,0
2017-01-24,11.902,12.147,11.461,12.147,3129,0
2017-01-25,12.196,12.245,12.097,12.245,4407,0
2017-01-26,12.245,12.245,12.05,12.05,511,0
2017-01-27,12.05,12.245,12.05,12.245,3726,0
2017-01-30,11.832,12.097,11.832,12.062,2453,0
2017-01-31,12.05,12.293,12.05,12.245,6720,0
2017-02-01,11.853,12.196,11.853,12.196,1062,0
2017-02-02,12.05,12.196,12.05,12.122,2864,0
2017-02-03,11.924,12.159,11.924,12.147,1967,0
2017-02-06,12.097,12.245,11.951,12.05,14608,0
2017-02-07,12,12.074,11.656,11.656,9294,0
2017-02-08,11.609,11.609,11.168,11.168,3336,0
2017-02-09,11.216,11.315,11.02,11.07,20728,0
2017-02-10,11.07,11.07,11.02,11.07,6285,0
2017-02-13,11.07,11.07,10.823,10.873,7651,0
2017-02-14,10.873,11.02,10.774,10.774,6767,0
2017-02-15,10.946,10.971,10.823,10.823,11406,0
2017-02-16,10.823,10.823,10.774,10.774,7915,0
2017-02-17,10.774,10.922,10.75,10.922,14039,0
2017-02-21,10.971,10.971,10.774,10.873,8638,0
2017-02-22,10.922,11.414,10.774,11.365,4643,0
2017-02-23,11.07,11.365,11.07,11.316,4028,0
2017-02-24,11.217,11.836,11.217,11.365,9704,0
2017-02-27,11.561,11.561,11.316,11.414,3849,0
2017-02-28,12.201,12.201,11.217,11.217,3825,0
2017-03-01,11.217,12.054,11.217,11.758,4584,0
2017-03-02,11.365,11.857,11.365,11.807,9962,0
2017-03-03,11.857,11.857,11.659,11.807,3269,0
2017-03-06,11.659,11.659,11.365,11.365,4751,0
2017-03-08,11.463,11.463,11.365,11.463,1008,0
2017-03-09,11.316,11.407,11.316,11.407,745,0
2017-03-10,10.922,11.463,10.521,11.316,2904,0
2017-03-13,10.971,11.02,10.582,10.582,1382,0
2017-03-14,10.528,10.577,10.332,10.479,7082,0
2017-03-15,10.381,10.528,10.332,10.332,9200,0
2017-03-16,10.479,10.577,10.43,10.454,10610,0
2017-03-17,10.528,10.528,10.381,10.528,3729,0
2017-03-20,10.381,10.577,10.332,10.577,11203,0
2017-03-21,10.528,10.528,10.332,10.332,4140,0
2017-03-22,10.479,10.479,10.332,10.332,1706,0
2017-03-23,10.332,10.479,10.332,10.381,3602,0
2017-03-24,10.381,10.381,10.332,10.381,3591,0
2017-03-27,10.381,10.528,10.381,10.381,2288,0
2017-03-28,10.381,10.431,10.381,10.381,1791,0
2017-03-29,10.381,10.381,9.741,9.839,15896,0
2017-03-30,9.741,9.821,9.4458,9.544,24347,0
2017-03-31,9.4458,9.791,9.2491,9.791,11985,0
2017-04-03,9.643,10.086,9.643,9.889,10459,0
2017-04-04,9.987,9.987,9.692,9.741,6556,0
2017-04-05,9.692,10.086,9.692,9.741,6630,0
2017-04-06,9.987,9.987,9.741,9.741,5859,0
2017-04-07,9.741,9.889,9.692,9.741,7139,0
2017-04-10,9.741,9.829,9.1999,9.3967,36886,0
2017-04-11,9.4458,9.544,9.3967,9.4458,5624,0
2017-04-12,9.3967,9.593,9.3967,9.544,1129,0
2017-04-13,9.4953,9.643,8.9539,9.593,7379,0
2017-04-17,9.643,9.689,9.593,9.593,2722,0
2017-04-18,9.643,9.643,9.4953,9.544,4142,0
2017-04-19,9.643,9.889,9.643,9.692,12372,0
2017-04-20,9.741,9.889,9.593,9.791,9815,0
2017-04-21,9.692,9.839,9.692,9.741,3773,0
2017-04-24,9.982,10.134,9.839,9.839,5221,0
2017-04-25,9.965,10.528,9.913,10.134,10486,0
2017-04-26,10.086,10.086,10.086,10.086,239,0
2017-04-27,10.327,10.577,10.233,10.282,2527,0
2017-04-28,10.184,10.381,9.987,10.332,3158,0
2017-05-01,10.184,10.479,10.036,10.43,9001,0
2017-05-02,10.455,10.823,10.43,10.528,5626,0
2017-05-03,10.479,10.823,10.233,10.577,11812,0
2017-05-04,10.561,10.561,10.561,10.561,109,0
2017-05-05,10.385,10.43,10.332,10.381,1202,0
2017-05-08,10.332,11.02,10.332,10.922,10908,0
2017-05-09,10.774,11.07,10.577,10.577,21606,0
2017-05-10,10.381,10.381,10.233,10.233,13553,0
2017-05-11,10.192,10.192,9.889,10.036,2895,0
2017-05-12,9.4458,10.184,9.4458,9.889,2876,0
2017-05-15,9.859,10.255,9.859,10.008,8904,0
2017-05-16,9.859,10.107,9.859,9.908,27798,0
2017-05-17,9.661,9.809,9.611,9.611,4544,0
2017-05-18,9.4626,9.809,9.4626,9.809,860,0
2017-05-19,9.772,9.809,9.661,9.809,6952,0
2017-05-22,9.71,9.76,9.71,9.76,101392,0
2017-05-23,9.809,10.008,9.76,10.008,2316,0
2017-05-24,9.784,9.81,9.765,9.81,524,0
2017-05-25,9.809,10.008,9.809,9.958,4304,0
2017-05-26,9.908,9.958,9.908,9.958,2323,0
2017-05-30,9.809,9.908,9.71,9.71,11774,0
2017-05-31,9.71,9.76,9.71,9.76,5002,0
2017-06-01,9.916,9.958,9.71,9.809,8734,0
2017-06-02,9.908,9.908,9.809,9.859,834,0
2017-06-05,9.859,9.859,9.4131,9.4131,16742,0
2017-06-06,9.314,9.3635,9.1654,9.1654,14174,0
2017-06-07,9.1158,9.2644,9.1158,9.2149,9760,0
2017-06-08,9.2644,9.661,9.2644,9.661,1342,0
2017-06-09,9.4626,9.611,9.314,9.512,4902,0
2017-06-12,9.4131,9.71,9.4131,9.562,5572,0
2017-06-13,9.71,9.71,9.661,9.71,2361,0
2017-06-14,9.611,9.661,9.562,9.562,1674,0
2017-06-15,9.562,9.71,9.562,9.562,3889,0
2017-06-16,9.631,9.71,9.562,9.562,15143,0
2017-06-19,9.512,9.611,9.314,9.4131,27739,0
2017-06-20,9.3635,9.4868,9.3635,9.4626,1230,0
2017-06-21,9.4131,9.4131,9.314,9.4131,1966,0
2017-06-22,9.3635,9.4131,9.3635,9.3635,1427,0
2017-06-23,9.3875,9.3875,9.314,9.314,4428,0
2017-06-26,9.3635,9.3635,9.2644,9.314,4048,0
2017-06-27,9.314,9.314,9.2644,9.314,1620,0
2017-06-28,9.314,9.3635,9.314,9.3635,6941,0
2017-06-29,9.314,9.3388,9.2149,9.2644,3976,0
2017-06-30,9.1654,9.3635,9.1654,9.3388,10223,0
2017-07-03,9.3635,9.3635,9.314,9.314,2512,0
2017-07-05,9.2644,9.3635,9.2644,9.314,3103,0
2017-07-06,9.2149,9.562,9.2149,9.562,17586,0
2017-07-07,9.562,9.611,9.562,9.611,2344,0
2017-07-10,9.512,9.611,8.8731,9.512,6835,0
2017-07-11,9.512,9.611,9.512,9.562,4068,0
2017-07-12,9.4626,9.4626,9.4626,9.4626,101,0
2017-07-13,9.512,9.562,9.512,9.512,689,0
2017-07-14,9.512,9.611,9.4131,9.562,5457,0
2017-07-17,9.512,9.611,9.512,9.611,487,0
2017-07-18,9.562,9.661,9.512,9.638,9397,0
2017-07-19,9.666,9.666,9.65,9.661,9939,0
2017-07-20,9.611,9.661,9.611,9.661,477,0
2017-07-21,9.653,9.653,9.611,9.611,536,0
2017-07-24,9.611,10.008,9.601,10.008,3294,0
2017-07-25,9.809,10.107,9.809,9.908,2501,0
2017-07-26,9.562,9.859,9.562,9.859,1514,0
2017-07-27,9.761,9.864,9.761,9.864,4258,0
2017-07-28,9.859,9.859,9.859,9.859,116,0
2017-07-31,9.747,9.747,9.747,9.747,524,0
2017-08-02,9.611,9.611,9.611,9.611,518,0
2017-08-03,9.512,9.611,9.512,9.611,1304,0
2017-08-04,9.562,9.562,9.562,9.562,2187,0
2017-08-07,9.562,9.572,9.512,9.512,1060,0
2017-08-08,9.512,9.562,9.4131,9.562,5418,0
2017-08-09,9.3635,9.3635,7.8277,7.9268,20683,0
2017-08-10,7.9268,7.9763,7.6791,7.6791,26320,0
2017-08-11,7.2827,7.7286,7.1341,7.4809,55531,0
2017-08-14,7.3323,7.8178,7.3323,7.7286,19604,0
2017-08-15,7.7286,7.7782,7.7218,7.7286,10356,0
2017-08-16,7.6791,7.7286,7.6791,7.6791,9138,0
2017-08-17,7.6791,7.7286,7.58,7.58,21856,0
2017-08-18,7.65,7.7383,7.65,7.7,26629,0
2017-08-21,7.65,7.75,7.65,7.7,34822,0
2017-08-22,7.65,7.7,7.65,7.65,12839,0
2017-08-23,7.7,7.705,7.65,7.7,27956,0
2017-08-24,7.7,7.725,7.65,7.65,31463,0
2017-08-25,7.7,7.7,7.65,7.7,36024,0
2017-08-28,7.65,7.725,7.55,7.55,71357,0
2017-08-29,7.55,7.7,7.55,7.55,58835,0
2017-08-30,7.55,7.7,7.5,7.5,19490,0
2017-08-31,7.55,7.5787,7.5,7.5,21470,0
2017-09-01,7.55,7.65,7.5,7.55,40510,0
2017-09-05,7.55,7.6,7.45,7.45,37145,0
2017-09-06,7.5,7.525,7.45,7.45,23045,0
2017-09-07,7.5,7.55,7.45,7.5,8572,0
2017-09-08,7.55,7.75,7.45,7.45,45684,0
2017-09-11,7.65,7.65,7.5,7.6,15603,0
2017-09-12,7.55,7.7,7.55,7.6,13718,0
2017-09-13,7.55,7.85,7.55,7.75,16208,0
2017-09-14,7.65,7.6921,7.6,7.65,21687,0
2017-09-15,7.65,7.65,7.6,7.65,13067,0
2017-09-18,7.65,7.7,7.55,7.6,26075,0
2017-09-19,7.555,7.69,7.555,7.65,8380,0
2017-09-20,7.7,7.725,7.55,7.55,6908,0
2017-09-21,7.51,7.65,7.5,7.5,14256,0
2017-09-22,7.5,7.9,7.5,7.8,7548,0
2017-09-25,7.85,7.95,7.65,7.65,13066,0
2017-09-26,7.65,7.65,7.4,7.4,7498,0
2017-09-27,7.5,7.55,7.4,7.55,2148,0
2017-09-28,7.5253,7.5253,7.5,7.525,2374,0
2017-09-29,7.5,7.55,7.4,7.55,15526,0
2017-10-02,7.5,7.55,7.5,7.5,1317,0
2017-10-03,7.5,7.6,7.5,7.5,887,0
2017-10-05,7.5,7.5,7.45,7.45,14013,0
2017-10-06,7.3319,7.55,7.3319,7.5,9220,0
2017-10-09,7.51,7.51,7.45,7.45,1687,0
2017-10-10,7.55,7.55,7.4,7.4,9303,0
2017-10-11,7.4,7.4752,7.4,7.4,10284,0
2017-10-12,7.5,7.5,7.4,7.4,2950,0
2017-10-13,7.416,7.45,7.403,7.45,1977,0
2017-10-16,7.45,7.4527,7.45,7.45,1758,0
2017-10-17,7.45,7.45,7.45,7.45,610,0
2017-10-18,7.4,7.4,7.25,7.25,2138,0
2017-10-19,7.3,7.4527,7.11,7.45,12924,0
2017-10-20,7.45,7.5,7.45,7.5,1115,0
2017-10-23,7.4,7.405,7.3,7.3,3901,0
2017-10-24,7.3,7.4,7.3,7.4,2997,0
2017-10-25,7.4,7.4,7.4,7.4,126,0
2017-10-26,7.33,7.338,7.3,7.338,1056,0
2017-10-27,7.3,7.3,7.3,7.3,685,0
2017-10-30,7.325,7.4254,7.325,7.35,20118,0
2017-10-31,7.5,7.5,7.3,7.3,3873,0
2017-11-01,7.35,7.35,7.15,7.15,14256,0
2017-11-02,7.15,7.195,7.15,7.15,4490,0
2017-11-03,7.2,7.2,7.1223,7.1223,1814,0
2017-11-06,7,7.05,7,7.05,5907,0
2017-11-07,7,7.1313,7,7,1290,0
2017-11-08,7.1,7.1,6.75,6.85,43674,0
2017-11-09,6.75,6.85,6.75,6.8,45807,0
2017-11-10,6.95,6.95,6.7,6.7,29324,0
