Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.4176,0.4176,0.4176,0.4176,155,0
2005-02-28,0.41102,0.41102,0.40486,0.40486,41243,0
2005-03-01,0.44343,0.44343,0.44343,0.44343,360,0
2005-03-03,0.4176,0.4176,0.4176,0.4176,7008,0
2005-03-04,0.44343,0.44343,0.43692,0.43692,3114,0
2005-03-07,0.44343,0.44343,0.44343,0.44343,5135,0
2005-03-08,0.40486,0.40486,0.38557,0.39191,79112,0
2005-03-09,0.39191,0.39191,0.37275,0.37275,122545,0
2005-03-10,0.37275,0.38557,0.37275,0.37275,14475,0
2005-03-11,0.37275,0.37275,0.37275,0.37275,16031,0
2005-03-16,0.35982,0.35982,0.35982,0.35982,3114,0
2005-03-18,0.35982,0.38557,0.35982,0.35982,18056,0
2005-03-22,0.35982,0.38557,0.35982,0.35982,17120,0
2005-03-28,0.34048,0.34048,0.34048,0.34048,20771,0
2005-03-29,0.33415,0.34048,0.28271,0.31482,105836,0
2005-03-30,0.31482,0.33415,0.31482,0.33415,2090,0
2005-04-01,0.33415,0.33415,0.31482,0.31482,3114,0
2005-04-04,0.32116,0.33415,0.30196,0.33415,31441,0
2005-04-05,0.30196,0.30196,0.30196,0.30196,1867,0
2005-04-06,0.30196,0.34048,0.30196,0.34048,7473,0
2005-04-07,0.34048,0.34048,0.34048,0.34048,283,0
2005-04-08,0.30848,0.30848,0.30848,0.30848,780,0
2005-04-11,0.30848,0.30848,0.30848,0.30848,283,0
2005-04-13,0.30848,0.30848,0.30848,0.30848,780,0
2005-04-18,0.32757,0.32757,0.28912,0.28912,31346,0
2005-04-19,0.28912,0.33415,0.28912,0.33415,20078,0
2005-04-20,0.28912,0.33415,0.28912,0.33415,5760,0
2005-04-21,0.3535,0.3535,0.3469,0.3469,7008,0
2005-04-25,0.3469,0.3469,0.3469,0.3469,23346,0
2005-04-26,0.3469,0.3469,0.3469,0.3469,12845,0
2005-05-04,0.3469,0.38557,0.3469,0.38557,162115,0
2005-05-05,0.37275,0.37275,0.37275,0.37275,9026,0
2005-05-06,0.36617,0.38557,0.36617,0.38557,52323,0
2005-05-09,0.36617,0.36617,0.36617,0.36617,220,0
2005-05-10,0.36617,0.36617,0.36617,0.36617,2926,0
2005-05-13,0.36617,0.36617,0.36617,0.36617,32498,0
2005-05-16,0.36617,0.37275,0.36617,0.37275,15719,0
2005-05-18,0.35982,0.35982,0.35982,0.35982,1712,0
2005-05-19,0.35982,0.35982,0.35982,0.35982,780,0
2005-05-20,0.36617,0.36617,0.36617,0.36617,471,0
2005-05-24,0.35982,0.35982,0.35982,0.35982,4357,0
2005-05-25,0.35982,0.35982,0.28912,0.32757,38599,0
2005-05-26,0.32757,0.32757,0.28912,0.28912,2615,0
2005-05-27,0.32757,0.32757,0.32757,0.32757,1555,0
2005-06-01,0.29556,0.32757,0.27623,0.27623,80933,0
2005-06-02,0.28271,0.28271,0.28271,0.28271,7782,0
2005-06-03,0.30848,0.30848,0.28271,0.30848,41773,0
2005-06-06,0.32757,0.32757,0.32757,0.32757,3891,0
2005-06-07,0.34048,0.34048,0.34048,0.34048,1555,0
2005-06-08,0.28271,0.31482,0.28271,0.31482,29572,0
2005-06-09,0.28271,0.28271,0.28271,0.28271,1404,0
2005-06-10,0.28271,0.28271,0.28271,0.28271,1365,0
2005-06-13,0.28271,0.28271,0.28271,0.28271,7339,0
2005-06-14,0.31482,0.34048,0.31482,0.34048,14631,0
2005-06-15,0.32116,0.33415,0.32116,0.33415,3299,0
2005-06-16,0.28271,0.3469,0.28271,0.3469,26238,0
2005-06-21,0.3469,0.3469,0.3469,0.3469,19313,0
2005-06-22,0.28912,0.28912,0.28912,0.28912,7008,0
2005-06-24,0.28271,0.3469,0.28271,0.3469,10939,0
2005-06-28,0.28912,0.28912,0.28271,0.28271,4670,0
2005-06-29,0.31482,0.31482,0.28912,0.28912,8976,0
2005-06-30,0.29556,0.29556,0.29556,0.29556,3891,0
2005-07-01,0.29556,0.29556,0.29556,0.29556,1555,0
2005-07-05,0.29556,0.29556,0.29556,0.29556,2023,0
2005-07-08,0.32116,0.32116,0.29556,0.29556,42635,0
2005-07-12,0.28912,0.28912,0.28912,0.28912,471,0
2005-07-13,0.28912,0.28912,0.28912,0.28912,544,0
2005-07-18,0.28912,0.28912,0.28912,0.28912,3114,0
2005-07-26,0.29556,0.29556,0.29556,0.29556,1806,0
2005-07-28,0.32757,0.32757,0.32757,0.32757,6882,0
2005-07-29,0.30196,0.32757,0.30196,0.32757,5448,0
2005-08-02,0.32757,0.37275,0.32757,0.36617,49044,0
2005-08-03,0.3469,0.37908,0.3469,0.37275,27846,0
2005-08-04,0.37275,0.40486,0.37275,0.38557,43460,0
2005-08-05,0.38557,0.38557,0.38557,0.38557,21788,0
2005-08-09,0.35982,0.44343,0.35982,0.44343,14475,0
2005-08-10,0.35982,0.42413,0.35982,0.42413,854,0
2005-08-11,0.35982,0.40486,0.35982,0.40486,14475,0
2005-08-12,0.40486,0.4176,0.39832,0.40486,30770,0
2005-08-15,0.39832,0.39832,0.39832,0.39832,6223,0
2005-08-16,0.3535,0.38557,0.3469,0.3469,46332,0
2005-08-18,0.3469,0.3469,0.3469,0.3469,13242,0
2005-08-19,0.3535,0.38557,0.3535,0.38557,30350,0
2005-08-22,0.36617,0.38557,0.36617,0.38557,14318,0
2005-08-23,0.36617,0.38557,0.36617,0.36617,32172,0
2005-08-24,0.36617,0.36617,0.36617,0.36617,3891,0
2005-08-26,0.34048,0.34048,0.34048,0.34048,708,0
2005-08-29,0.38557,0.38557,0.34048,0.34048,1901,0
2005-09-02,0.34048,0.34048,0.34048,0.34048,1186,0
2005-09-06,0.34048,0.3469,0.34048,0.34048,2106,0
2005-09-07,0.34048,0.3535,0.34048,0.3535,25835,0
2005-09-08,0.33415,0.33415,0.33415,0.33415,6341,0
2005-09-09,0.3535,0.3535,0.3535,0.3535,780,0
2005-09-12,0.3535,0.3535,0.3535,0.3535,10116,0
2005-09-14,0.33415,0.33415,0.33415,0.33415,2337,0
2005-09-15,0.3535,0.3535,0.3535,0.3535,3358,0
2005-09-19,0.34048,0.3535,0.33415,0.3535,52139,0
2005-09-20,0.3469,0.3469,0.33415,0.33415,3465,0
2005-09-21,0.3469,0.3469,0.3469,0.3469,18056,0
2005-09-22,0.33415,0.33415,0.33415,0.33415,3891,0
2005-09-27,0.33415,0.33415,0.33415,0.33415,2337,0
2005-09-28,0.33415,0.33415,0.32757,0.32757,131519,0
2005-10-03,0.30196,0.30196,0.30196,0.30196,3891,0
2005-10-12,0.3535,0.3535,0.3535,0.3535,622,0
2005-10-13,0.32116,0.32757,0.32116,0.32116,47470,0
2005-10-14,0.30196,0.30196,0.30196,0.30196,311,0
2005-10-17,0.32116,0.32757,0.32116,0.32757,21283,0
2005-10-18,0.32116,0.33415,0.32116,0.32116,22722,0
2005-10-19,0.3535,0.3535,0.3535,0.3535,28794,0
2005-10-20,0.32757,0.32757,0.32757,0.32757,9337,0
2005-10-21,0.32757,0.32757,0.32757,0.32757,12144,0
2005-10-25,0.3535,0.3535,0.3535,0.3535,36268,0
2005-10-26,0.33415,0.33415,0.32757,0.32757,21651,0
2005-10-27,0.3535,0.3535,0.3535,0.3535,3114,0
2005-10-28,0.32757,0.32757,0.30196,0.30196,21213,0
2005-10-31,0.30196,0.30196,0.30196,0.30196,155,0
2005-11-01,0.30196,0.30196,0.30196,0.30196,11672,0
2005-11-03,0.30848,0.30848,0.30196,0.30196,471,0
2005-11-04,0.30196,0.32116,0.28271,0.28271,18185,0
2005-11-07,0.30196,0.33415,0.30196,0.33415,25018,0
2005-11-08,0.32116,0.3535,0.32116,0.3535,31909,0
2005-11-09,0.32757,0.32757,0.32757,0.32757,274,0
2005-11-10,0.32757,0.32757,0.32757,0.32757,155,0
2005-11-11,0.3535,0.38557,0.3535,0.37275,49962,0
2005-11-15,0.39191,0.43692,0.38557,0.39832,133372,0
2005-11-16,0.39832,0.39832,0.39191,0.39191,17899,0
2005-11-17,0.39832,0.43046,0.39832,0.43046,94477,0
2005-11-21,0.44343,0.44343,0.4176,0.4176,3114,0
2005-11-22,0.4176,0.44971,0.4176,0.43692,41397,0
2005-11-23,0.43692,0.43692,0.43692,0.43692,780,0
2005-11-28,0.4176,0.4176,0.4176,0.4176,7782,0
2005-11-29,0.40486,0.40486,0.39832,0.39832,10910,0
2005-11-30,0.39191,0.4176,0.39191,0.39191,13981,0
2005-12-02,0.39191,0.39191,0.39191,0.39191,988,0
2005-12-06,0.39191,0.4176,0.39191,0.4176,23346,0
2005-12-12,0.36617,0.39832,0.36617,0.36617,27549,0
2005-12-13,0.36617,0.36617,0.36617,0.36617,7782,0
2005-12-14,0.36617,0.36617,0.36617,0.36617,780,0
2005-12-15,0.36617,0.36617,0.36617,0.36617,11672,0
2005-12-16,0.36617,0.36617,0.36617,0.36617,2023,0
2005-12-19,0.3469,0.36617,0.3469,0.36617,6223,0
2005-12-20,0.36617,0.36617,0.36617,0.36617,3891,0
2005-12-21,0.35982,0.35982,0.35982,0.35982,4670,0
2005-12-23,0.35982,0.35982,0.35982,0.35982,1687,0
2005-12-27,0.35982,0.35982,0.35982,0.35982,27466,0
2005-12-28,0.35982,0.35982,0.3469,0.3469,34892,0
2005-12-29,0.3535,0.46903,0.3535,0.44971,332036,0
2005-12-30,0.44971,0.44971,0.39191,0.44971,77510,0
2006-01-03,0.44971,0.44971,0.44971,0.44971,471,0
2006-01-06,0.39191,0.39191,0.39191,0.39191,780,0
2006-01-10,0.39191,0.44343,0.39191,0.44343,4670,0
2006-01-11,0.38557,0.38557,0.38557,0.38557,2085,0
2006-01-12,0.44343,0.44343,0.44343,0.44343,1395,0
2006-01-23,0.39832,0.39832,0.39832,0.39832,1167,0
2006-01-25,0.39832,0.39832,0.39832,0.39832,2337,0
2006-01-26,0.39832,0.39832,0.37275,0.37275,26303,0
2006-01-27,0.43692,0.43692,0.37275,0.37275,9337,0
2006-01-30,0.35982,0.35982,0.35982,0.35982,1712,0
2006-01-31,0.35982,0.35982,0.3535,0.3535,12452,0
2006-02-01,0.3535,0.3535,0.3535,0.3535,872,0
2006-02-02,0.38557,0.38557,0.38557,0.38557,3114,0
2006-02-03,0.35982,0.35982,0.3535,0.3535,8092,0
2006-02-06,0.3535,0.38557,0.3535,0.38557,21401,0
2006-02-07,0.4176,0.4176,0.38557,0.38557,3435,0
2006-02-08,0.4176,0.44343,0.38557,0.44343,14631,0
2006-02-10,0.38557,0.38557,0.38557,0.38557,311,0
2006-02-15,0.43692,0.44343,0.40486,0.43692,90118,0
2006-02-16,0.4176,0.43692,0.41102,0.41102,32648,0
2006-02-17,0.41102,0.44343,0.41102,0.44343,40699,0
2006-02-21,0.41102,0.44343,0.41102,0.44343,7937,0
2006-02-23,0.41102,0.41102,0.41102,0.41102,4048,0
2006-02-27,0.44343,0.44343,0.41102,0.41102,20516,0
2006-03-01,0.41102,0.41102,0.41102,0.41102,775,0
2006-03-02,0.41102,0.41102,0.41102,0.41102,4202,0
2006-03-06,0.40486,0.43046,0.40486,0.43046,141136,0
2006-03-09,0.40486,0.40486,0.40486,0.40486,1321,0
2006-03-10,0.40486,0.43046,0.40486,0.43046,9208,0
2006-03-13,0.41102,0.41102,0.41102,0.41102,1555,0
2006-03-16,0.41102,0.41102,0.41102,0.41102,8561,0
2006-03-17,0.40486,0.40486,0.40486,0.40486,3891,0
2006-03-22,0.40486,0.40486,0.40486,0.40486,6223,0
2006-03-23,0.37275,0.37275,0.37275,0.37275,1661,0
2006-03-27,0.38557,0.4176,0.38557,0.4176,23692,0
2006-03-28,0.4176,0.4176,0.38557,0.38557,6536,0
2006-03-29,0.38557,0.38557,0.38557,0.38557,7937,0
2006-03-30,0.38557,0.38557,0.38557,0.38557,3114,0
2006-03-31,0.38557,0.41102,0.38557,0.41102,15288,0
2006-04-03,0.37908,0.39832,0.37908,0.37908,7850,0
2006-04-04,0.39191,0.39191,0.39191,0.39191,4048,0
2006-04-05,0.41102,0.4176,0.40486,0.4176,34241,0
2006-04-07,0.4176,0.43692,0.38557,0.43692,104767,0
2006-04-10,0.41102,0.41102,0.40486,0.40486,28146,0
2006-04-11,0.40486,0.4176,0.40486,0.4176,24589,0
2006-04-12,0.39832,0.39832,0.38557,0.38557,20234,0
2006-04-13,0.38557,0.4176,0.38557,0.4176,31909,0
2006-04-18,0.38557,0.38557,0.38557,0.38557,36436,0
2006-04-19,0.38557,0.38557,0.38557,0.38557,16861,0
2006-04-20,0.41102,0.41102,0.38557,0.38557,31532,0
2006-04-21,0.38557,0.41102,0.38557,0.41102,7782,0
2006-04-24,0.38557,0.38557,0.37908,0.37908,8818,0
2006-04-25,0.37275,0.40486,0.37275,0.40486,14757,0
2006-04-26,0.38557,0.38557,0.38557,0.38557,9337,0
2006-04-27,0.36617,0.38557,0.36617,0.38557,11738,0
2006-04-28,0.36617,0.36617,0.36617,0.36617,311,0
2006-05-01,0.38557,0.38557,0.38557,0.38557,31129,0
2006-05-04,0.37908,0.37908,0.37908,0.37908,563,0
2006-05-08,0.37908,0.39191,0.37908,0.37908,14139,0
2006-05-10,0.37275,0.37275,0.37275,0.37275,1165,0
2006-05-11,0.37275,0.37275,0.37275,0.37275,3422,0
2006-05-15,0.41102,0.41102,0.41102,0.41102,1555,0
2006-05-16,0.38557,0.38557,0.38557,0.38557,27912,0
2006-05-22,0.38557,0.38557,0.38557,0.38557,12452,0
2006-05-23,0.38557,0.38557,0.37275,0.37275,13196,0
2006-05-26,0.37275,0.37275,0.37275,0.37275,4980,0
2006-05-30,0.37275,0.37275,0.37275,0.37275,3891,0
2006-06-01,0.36617,0.36617,0.36617,0.36617,311,0
2006-06-02,0.36617,0.36617,0.36617,0.36617,1087,0
2006-06-05,0.36617,0.36617,0.36617,0.36617,2337,0
2006-06-07,0.37275,0.37275,0.37275,0.37275,4670,0
2006-06-08,0.37275,0.37275,0.37275,0.37275,10893,0
2006-06-12,0.36617,0.36617,0.36617,0.36617,7782,0
2006-06-13,0.36617,0.36617,0.36617,0.36617,1555,0
2006-06-15,0.43692,0.44971,0.4176,0.42413,199889,0
2006-06-16,0.42413,0.42413,0.4176,0.4176,8615,0
2006-06-20,0.42413,0.42413,0.42413,0.42413,270,0
2006-06-21,0.42413,0.42413,0.42413,0.42413,3891,0
2006-06-22,0.42413,0.42413,0.42413,0.42413,311,0
2006-06-26,0.42413,0.44971,0.4176,0.44971,14786,0
2006-06-27,0.42413,0.42413,0.42413,0.42413,21322,0
2006-06-28,0.4176,0.4176,0.4176,0.4176,1186,0
2006-06-30,0.40486,0.4176,0.40486,0.4176,20123,0
2006-07-05,0.4176,0.4176,0.4176,0.4176,1087,0
2006-07-12,0.514,1.06,0.514,1.0407,1699556,0
2006-07-13,1.0281,1.3428,0.9444,1.2528,1281613,0
2006-07-14,1.2528,1.2848,1.1372,1.2207,187936,0
2006-07-17,1.1886,1.2207,1.176,1.208,106611,0
2006-07-18,1.2528,1.2978,1.2207,1.2848,102271,0
2006-07-19,1.2848,1.3491,1.2528,1.3491,329660,0
2006-07-20,1.3623,1.4777,1.3623,1.3812,112433,0
2006-07-21,1.4137,1.4458,1.3169,1.3491,58923,0
2006-07-24,1.3169,1.4137,1.3169,1.4006,81442,0
2006-07-25,1.4137,1.4458,1.4137,1.4458,50064,0
2006-07-26,1.4458,1.5098,1.4327,1.5035,297587,0
2006-07-27,1.5035,1.5421,1.4906,1.5355,109318,0
2006-07-28,1.5486,1.5613,1.4265,1.4458,75906,0
2006-07-31,1.4458,1.5227,1.4458,1.4841,25037,0
2006-08-01,1.5098,1.5098,1.4841,1.5098,17198,0
2006-08-02,1.5227,1.5421,1.5098,1.5421,39384,0
2006-08-03,1.5162,1.5421,1.4777,1.5162,34146,0
2006-08-04,1.5162,1.5421,1.4841,1.5098,85658,0
2006-08-07,1.5098,1.529,1.4584,1.4841,62314,0
2006-08-08,1.5421,1.5486,1.2915,1.529,191089,0
2006-08-09,1.5355,1.5613,1.4458,1.4458,165800,0
2006-08-10,1.4458,1.4458,1.3363,1.3363,192077,0
2006-08-11,1.3363,1.3686,1.3169,1.3686,51765,0
2006-08-14,1.3236,1.4006,1.3236,1.3301,60648,0
2006-08-15,1.3301,1.4458,1.3169,1.4458,80203,0
2006-08-16,1.4458,1.7668,1.4137,1.7603,332679,0
2006-08-17,1.799,2.0431,1.7603,1.8956,499073,0
2006-08-18,1.9276,2.1654,1.9276,2.1331,441616,0
2006-08-21,2.1586,2.3644,2.1524,2.2745,305886,0
2006-08-22,2.2551,2.3129,1.8633,2.0173,356766,0
2006-08-23,2.1204,2.1845,2.0238,2.0882,56381,0
2006-08-24,2.056,2.1524,1.8956,2.1524,78910,0
2006-08-25,2.1524,2.1524,1.9787,2.0238,24459,0
2006-08-28,2.0238,2.0431,1.8956,1.9595,60610,0
2006-08-29,1.8956,1.9919,1.8633,1.9016,107623,0
2006-08-30,1.8761,1.9595,1.6448,1.9595,220502,0
2006-08-31,1.9595,1.9595,1.9276,1.9276,10402,0
2006-09-01,1.8633,2.0238,1.8633,1.9919,24181,0
2006-09-05,1.9595,2.056,1.9338,1.9919,26861,0
2006-09-06,1.9276,2.0882,1.9276,1.9919,32962,0
2006-09-07,1.9276,1.9595,1.8311,1.9595,55366,0
2006-09-08,1.8568,1.9595,1.8568,1.9595,21322,0
2006-09-11,1.9081,1.9081,1.7668,1.8633,41065,0
2006-09-12,1.8311,1.8311,1.7668,1.799,27998,0
2006-09-13,1.7797,1.9276,1.7797,1.9211,57375,0
2006-09-14,1.9595,2.056,1.9468,1.9919,38684,0
2006-09-15,2.056,2.056,1.9787,2.0046,39114,0
2006-09-18,2.0238,2.0238,1.9338,1.9919,19501,0
2006-09-19,1.8311,2.0238,1.8311,2.0046,42985,0
2006-09-20,1.9276,2.0367,1.9276,2.0367,20638,0
2006-09-21,2.056,2.056,2.0238,2.056,92443,0
2006-09-22,2.0496,2.0882,1.9919,2.0882,142743,0
2006-09-25,1.9147,1.9919,1.8633,1.9595,53088,0
2006-09-26,1.9338,2.056,1.8956,1.9919,72855,0
2006-09-27,1.9919,1.9919,1.9664,1.9919,33256,0
2006-09-28,1.9725,1.9919,1.9595,1.9787,30407,0
2006-09-29,1.9787,1.9787,1.9595,1.9787,10867,0
2006-10-02,1.9919,1.9919,1.9595,1.9787,28631,0
2006-10-03,1.9787,1.9919,1.9664,1.9725,17731,0
2006-10-04,1.9725,2.0238,1.9725,2.0238,115326,0
2006-10-05,2.056,2.1011,2.0046,2.0882,138879,0
2006-10-06,2.0882,2.0943,1.9919,2.0046,33879,0
2006-10-09,2.0046,2.2169,1.9919,2.2103,264518,0
2006-10-10,2.1716,2.2169,2.1138,2.1524,187866,0
2006-10-11,2.1845,2.1845,2.0752,2.0752,37087,0
2006-10-12,2.056,2.0687,2.056,2.0626,32024,0
2006-10-13,2.056,2.1845,2.056,2.1204,31027,0
2006-10-16,2.1845,2.1845,2.1204,2.1845,18039,0
2006-10-17,2.1845,2.1845,2.1204,2.1524,65297,0
2006-10-18,2.1524,2.1845,2.1524,2.1845,2645,0
2006-10-19,2.1845,2.1845,2.056,2.056,5448,0
2006-10-20,2.1204,2.1845,2.056,2.056,24440,0
2006-10-23,2.0367,2.1204,2.0367,2.0882,34431,0
2006-10-24,2.1138,2.1524,2.1011,2.1011,19285,0
2006-10-25,2.0818,2.1845,2.0752,2.0943,60995,0
2006-10-26,2.0943,2.1845,2.0943,2.1845,3501,0
2006-10-27,2.1331,2.1845,2.0943,2.1781,37207,0
2006-10-30,2.0882,2.1204,2.0882,2.1204,44992,0
2006-10-31,2.0882,2.1845,2.0882,2.1845,29782,0
2006-11-01,2.1524,2.1781,2.0818,2.0882,62708,0
2006-11-02,2.0687,2.0882,2.056,2.0818,25364,0
2006-11-03,2.056,2.1138,2.056,2.1138,20100,0
2006-11-06,2.1204,2.1204,2.0626,2.0882,29924,0
2006-11-07,2.0882,2.1204,2.0882,2.1204,70263,0
2006-11-08,2.1071,2.1974,2.1071,2.1845,31901,0
2006-11-09,2.1909,2.4094,2.1909,2.3451,177465,0
2006-11-10,2.3517,2.4094,2.3129,2.3771,43934,0
2006-11-13,2.3771,2.4094,2.3771,2.3771,35147,0
2006-11-14,2.3708,2.4027,2.3578,2.3902,25184,0
2006-11-15,2.6663,2.6663,2.3771,2.4415,476158,0
2006-11-16,2.4415,2.4928,2.3771,2.3771,24777,0
2006-11-17,2.4415,2.4415,2.3451,2.3771,39976,0
2006-11-20,2.3708,2.4415,2.3451,2.3771,193072,0
2006-11-21,2.3771,2.3771,2.3129,2.3129,101932,0
2006-11-22,2.3451,2.3902,2.2937,2.2937,112840,0
2006-11-24,2.2871,2.3386,2.2871,2.3386,20742,0
2006-11-27,2.3386,2.3451,2.3129,2.3129,47719,0
2006-11-28,2.3129,2.5059,2.3129,2.4735,215773,0
2006-11-29,2.4735,2.4735,2.4158,2.4415,10719,0
2006-11-30,2.4415,2.4415,2.3902,2.4287,5257,0
2006-12-01,2.4287,2.4287,2.4027,2.4094,9892,0
2006-12-04,2.4287,2.4287,2.3451,2.4094,10947,0
2006-12-05,2.3644,2.4094,2.3644,2.3837,13134,0
2006-12-06,2.3837,2.3837,2.3002,2.3837,48518,0
2006-12-07,2.3837,2.3837,2.3451,2.3771,12914,0
2006-12-08,2.3451,2.4735,2.3451,2.4415,21729,0
2006-12-11,2.4994,2.5378,2.4543,2.5059,109919,0
2006-12-12,2.4865,2.5186,2.4735,2.5059,9378,0
2006-12-13,2.5186,2.6407,2.4865,2.5702,90115,0
2006-12-14,2.5702,2.6342,2.5702,2.6023,63591,0
2006-12-15,2.6663,2.6663,2.5892,2.6407,78491,0
2006-12-18,2.6599,2.6663,2.5764,2.6663,41974,0
2006-12-19,2.6663,2.6984,2.6599,2.692,56624,0
2006-12-20,2.692,2.692,2.6663,2.6856,37706,0
2006-12-21,2.6856,2.6856,2.6727,2.6856,4622,0
2006-12-22,2.6856,2.6856,2.6663,2.6727,5603,0
2006-12-26,2.6663,2.6727,2.5702,2.6342,31128,0
2006-12-27,2.6342,2.6536,2.6342,2.6342,9726,0
2006-12-28,2.6342,2.6663,2.5827,2.6471,25570,0
2006-12-29,2.5702,2.7305,2.5702,2.7305,89273,0
2007-01-03,2.7305,2.859,2.6471,2.859,102833,0
2007-01-04,2.859,2.859,2.5702,2.7242,55963,0
2007-01-05,2.7305,2.7305,2.6342,2.6342,35614,0
2007-01-08,2.6471,2.6984,2.5702,2.6984,141025,0
2007-01-09,2.6793,2.7305,2.6663,2.6663,43966,0
2007-01-10,2.7305,2.7947,2.6984,2.7628,17838,0
2007-01-11,2.7305,2.859,2.7305,2.8268,59335,0
2007-01-12,2.8268,2.9555,2.7947,2.8142,100313,0
2007-01-16,2.8268,2.936,2.8268,2.9234,39426,0
2007-01-17,2.9876,3.0387,2.9555,3.0327,126141,0
2007-01-18,3.0522,3.0583,3.0195,3.0327,90346,0
2007-01-19,3.0387,3.4115,3.0327,3.4053,189911,0
2007-01-22,3.4953,3.5915,3.4053,3.431,373987,0
2007-01-23,3.5014,3.566,3.3087,3.3411,275516,0
2007-01-24,3.3087,3.4566,3.2894,3.3731,132025,0
2007-01-25,3.3731,3.4372,3.2961,3.2961,60718,0
2007-01-26,3.3411,3.3411,3.1483,3.3087,46033,0
2007-01-29,3.3087,3.3923,3.2447,3.2768,54252,0
2007-01-30,3.2768,3.2768,3.1159,3.2768,43720,0
2007-01-31,3.251,3.2768,3.2447,3.2768,28375,0
2007-02-01,3.2768,3.3731,3.2447,3.3731,36370,0
2007-02-02,3.3731,3.5272,3.3411,3.4053,19798,0
2007-02-05,3.4053,3.5337,3.4053,3.5337,83854,0
2007-02-06,3.5337,3.9196,3.5337,3.8872,848349,0
2007-02-07,3.8872,3.8872,3.6944,3.7907,101937,0
2007-02-08,3.855,3.855,3.6687,3.6944,81471,0
2007-02-09,3.6944,3.6944,3.6622,3.6944,51816,0
2007-02-12,3.7586,3.7907,3.6622,3.6879,68236,0
2007-02-13,3.6622,3.6944,3.598,3.6304,61424,0
2007-02-14,3.5402,3.5465,2.5702,2.7305,621929,0
2007-02-15,2.5251,2.6663,2.4094,2.6023,713431,0
2007-02-16,2.5892,2.6663,2.5059,2.6663,146424,0
2007-02-20,2.6342,2.7305,2.5378,2.705,183060,0
2007-02-21,2.705,2.7305,2.6536,2.6793,71997,0
2007-02-22,2.6793,2.7947,2.6793,2.7628,59992,0
2007-02-23,2.7947,2.7947,2.7178,2.75,31751,0
2007-02-26,2.7305,2.7305,2.6407,2.7178,37279,0
2007-02-27,2.6984,2.7242,2.4735,2.5507,153435,0
2007-02-28,2.5507,2.5507,2.3771,2.4094,141250,0
2007-03-01,2.3771,2.4415,2.3451,2.3451,140674,0
2007-03-02,2.3771,2.4351,2.3771,2.4351,61266,0
2007-03-05,2.4094,2.5186,2.3771,2.4094,73019,0
2007-03-06,2.6023,2.6023,2.5378,2.5702,39722,0
2007-03-07,2.5702,2.6148,2.5378,2.5444,179393,0
2007-03-08,2.5957,2.6087,2.5827,2.5827,22232,0
2007-03-09,2.6342,2.6856,2.6342,2.6856,36296,0
2007-03-12,2.6984,2.7305,2.6793,2.6984,31909,0
2007-03-13,2.6984,2.8654,2.6984,2.859,130227,0
2007-03-14,2.7947,2.859,2.7305,2.7947,30642,0
2007-03-15,2.7628,2.8142,2.7242,2.8142,19032,0
2007-03-16,2.8142,2.859,2.7947,2.8463,31718,0
2007-03-19,2.8142,2.8785,2.4543,2.4928,85545,0
2007-03-20,2.8911,2.8911,2.6984,2.859,27727,0
2007-03-21,2.8911,2.9105,2.5892,2.9105,29759,0
2007-03-22,3.2125,3.2125,2.8911,2.8911,18325,0
2007-03-23,2.9042,3.2125,2.9042,3.0387,45530,0
2007-03-26,3.071,3.1354,3.071,3.129,83993,0
2007-03-27,3.1672,3.1672,3.0522,3.1035,20617,0
2007-03-28,3.0967,3.0967,2.9105,2.9105,5760,0
2007-03-29,3.0775,3.0775,2.9876,3.0453,27881,0
2007-03-30,3.1159,3.1159,2.9426,3.084,14862,0
2007-04-02,3.1483,3.1483,2.9876,3.084,29772,0
2007-04-03,3.0522,3.0904,2.994,3.0904,7534,0
2007-04-04,3.071,3.071,3.0195,3.071,8656,0
2007-04-05,3.0904,3.0904,3.0131,3.0522,9307,0
2007-04-09,3.084,3.0904,3.0453,3.071,17803,0
2007-04-10,3.0904,3.0904,2.9748,3.0195,34020,0
2007-04-11,3.0195,3.0195,2.9426,3.0068,19858,0
2007-04-12,3.0068,3.0068,2.859,2.9492,18402,0
2007-04-13,2.9234,3.0007,2.9105,2.9234,19992,0
2007-04-16,3.0195,3.0195,2.8847,2.9042,46171,0
2007-04-17,2.9555,2.9555,2.8847,2.8911,31284,0
2007-04-18,2.8911,2.8911,2.6536,2.8911,20413,0
2007-04-19,2.8654,2.8911,2.7755,2.8911,30657,0
2007-04-20,2.8268,2.9042,2.8268,2.8911,39822,0
2007-04-23,2.8847,2.9555,2.8526,2.8911,107582,0
2007-04-24,2.8911,2.8911,2.8654,2.8719,58170,0
2007-04-25,2.8911,2.9299,2.8911,2.8911,228267,0
2007-04-26,2.8978,2.9042,2.8911,2.8911,30194,0
2007-04-27,2.8911,2.8978,2.6793,2.8268,30508,0
2007-04-30,2.9042,2.9042,2.8077,2.8268,30570,0
2007-05-01,2.8268,2.8526,2.7628,2.7628,5395,0
2007-05-02,2.7628,2.8333,2.6663,2.6793,76169,0
2007-05-03,2.6023,2.6023,2.2229,2.3451,582152,0
2007-05-04,2.3129,2.4735,2.3129,2.4672,86325,0
2007-05-07,2.5251,2.6279,2.4994,2.5186,92390,0
2007-05-08,2.6984,2.7242,2.5444,2.6599,26848,0
2007-05-09,2.6148,2.6599,2.5571,2.5702,13590,0
2007-05-10,2.5957,2.5957,2.4609,2.5059,46674,0
2007-05-11,2.5059,2.5702,2.4735,2.4735,15797,0
2007-05-14,2.4735,2.4799,2.4415,2.4478,18079,0
2007-05-15,2.4735,2.4799,2.4094,2.4672,85060,0
2007-05-16,2.4478,2.5315,2.4478,2.4735,27268,0
2007-05-17,2.5251,2.5378,2.4735,2.4928,54042,0
2007-05-18,2.4928,2.5444,2.4735,2.5378,14884,0
2007-05-21,2.5378,2.7628,2.5378,2.5378,34240,0
2007-05-22,2.5186,2.692,2.5059,2.6023,40987,0
2007-05-23,2.6023,2.6087,2.5378,2.5892,9961,0
2007-05-24,2.6342,2.7628,2.6342,2.6342,96570,0
2007-05-25,2.7114,2.7242,2.6342,2.6407,24513,0
2007-05-29,2.7628,2.7628,2.6407,2.6471,54042,0
2007-05-30,2.6663,2.6984,2.6663,2.6984,32997,0
2007-05-31,2.7561,2.7947,2.6407,2.7755,35955,0
2007-06-01,2.6407,2.859,2.5702,2.7884,79043,0
2007-06-04,2.8654,2.8654,2.6727,2.7242,71477,0
2007-06-05,2.7628,2.8206,2.7178,2.7434,70406,0
2007-06-06,2.6984,2.7305,2.6984,2.705,15943,0
2007-06-07,2.6984,2.6984,2.6856,2.6984,43377,0
2007-06-08,2.6984,2.7561,2.6984,2.6984,16498,0
2007-06-11,2.7628,2.7628,2.6984,2.7178,49938,0
2007-06-12,2.7434,2.7434,2.6023,2.6984,19908,0
2007-06-13,2.75,2.75,2.6984,2.6984,5449,0
2007-06-14,2.7114,2.7947,2.6984,2.705,47172,0
2007-06-15,2.6793,2.7628,2.6793,2.6984,16694,0
2007-06-18,2.7692,2.8268,2.7628,2.8206,26875,0
2007-06-19,2.8268,2.8526,2.8077,2.8077,9915,0
2007-06-20,2.8077,2.8077,2.4735,2.6984,394960,0
2007-06-21,2.705,2.7114,2.5702,2.6984,474182,0
2007-06-22,2.7114,2.7178,2.5702,2.5702,14562,0
2007-06-25,2.6407,2.7178,2.5827,2.5827,3475,0
2007-06-26,2.6023,2.6148,2.5702,2.6023,46691,0
2007-06-27,2.5702,2.7178,2.5702,2.6087,6860,0
2007-06-28,2.6793,2.6984,2.6148,2.6856,18715,0
2007-06-29,2.6727,2.8077,2.6663,2.8077,14904,0
2007-07-02,2.8142,2.9042,2.8142,2.8785,42774,0
2007-07-03,2.8785,2.8785,2.8333,2.8785,10634,0
2007-07-05,2.859,2.8911,2.6984,2.7305,78367,0
2007-07-06,2.8077,2.8911,2.7692,2.8654,7759,0
2007-07-09,2.8654,3.0195,2.8526,2.8654,78992,0
2007-07-10,2.8268,2.9876,2.7822,2.8719,6664,0
2007-07-11,2.859,2.859,2.7692,2.7947,27354,0
2007-07-12,2.7692,2.8077,2.7628,2.7947,20902,0
2007-07-13,2.7692,2.8013,2.737,2.7822,113978,0
2007-07-16,2.7628,2.7822,2.7114,2.7628,43396,0
2007-07-17,2.8268,2.8268,2.7628,2.8077,16641,0
2007-07-18,2.7692,2.9105,2.75,2.8911,69885,0
2007-07-19,2.8333,2.9042,2.8268,2.8911,16079,0
2007-07-20,2.9234,2.9234,2.8911,2.9105,16969,0
2007-07-23,2.9171,3.0131,2.9105,2.9876,31912,0
2007-07-24,3.0007,3.0007,2.9748,2.9876,3045,0
2007-07-25,3.0522,3.0522,2.9618,2.9618,96357,0
2007-07-26,3.084,3.084,2.8206,2.859,165993,0
2007-07-27,2.7755,2.859,2.6856,2.8333,27708,0
2007-07-30,2.8268,2.8526,2.8142,2.8206,10725,0
2007-07-31,2.7947,2.8142,2.7692,2.7884,18429,0
2007-08-01,2.7628,2.7628,2.7114,2.7628,30770,0
2007-08-02,2.737,2.7692,2.7114,2.7628,13663,0
2007-08-03,2.7114,2.75,2.6342,2.692,19885,0
2007-08-06,2.6087,2.6407,2.6023,2.6148,115868,0
2007-08-07,2.6148,2.7628,2.6148,2.7628,30591,0
2007-08-08,2.6023,2.7561,2.6023,2.7561,10740,0
2007-08-09,2.705,2.705,2.6087,2.6471,43844,0
2007-08-10,2.5702,2.6984,2.5635,2.6984,77457,0
2007-08-13,2.8268,2.8268,2.5827,2.7305,18816,0
2007-08-14,2.7561,2.7561,2.6148,2.6214,4690,0
2007-08-15,2.5059,2.6279,2.2809,2.5702,53155,0
2007-08-16,2.5059,2.5059,2.2037,2.3837,231681,0
2007-08-17,2.4415,2.5507,2.3708,2.3966,188589,0
2007-08-20,2.4221,2.4415,2.4094,2.4094,51185,0
2007-08-21,2.3517,2.5059,2.3517,2.5059,8282,0
2007-08-22,2.4865,2.512,2.4865,2.5059,18335,0
2007-08-23,2.5059,2.5507,2.4994,2.4994,47131,0
2007-08-24,2.5059,2.5378,2.3966,2.4158,59226,0
2007-08-27,2.3902,2.4672,2.3451,2.4672,37864,0
2007-08-28,2.4609,2.5571,2.3771,2.4415,22877,0
2007-08-29,2.4799,2.6087,2.4351,2.5059,24737,0
2007-08-30,2.5571,2.5635,2.4609,2.5315,15410,0
2007-08-31,2.512,2.5186,2.512,2.5186,2145,0
2007-09-04,2.4865,2.5378,2.4865,2.512,9092,0
2007-09-05,2.4928,2.4928,2.4928,2.4928,4699,0
2007-09-06,2.4865,2.5186,2.4672,2.5186,3267,0
2007-09-07,2.5186,2.5251,2.4415,2.4415,15409,0
2007-09-10,2.3837,2.4609,2.3517,2.4415,23304,0
2007-09-11,2.4351,2.4735,2.3902,2.4351,11603,0
2007-09-12,2.4415,2.4865,2.4415,2.4799,45856,0
2007-09-13,2.4799,2.5378,2.4799,2.512,4512,0
2007-09-14,2.5059,2.5059,2.4865,2.4994,15625,0
2007-09-17,2.4994,2.5059,2.4865,2.5059,15100,0
2007-09-18,2.4865,2.4928,2.4221,2.4928,17024,0
2007-09-19,2.4735,2.5702,2.4735,2.5702,94434,0
2007-09-20,2.5702,2.5702,2.5702,2.5702,150507,0
2007-09-21,2.5702,2.6663,2.5702,2.5702,28972,0
2007-09-24,2.5635,2.5702,2.5635,2.5702,25512,0
2007-09-25,2.5635,2.5702,2.5635,2.5702,7937,0
2007-09-27,2.5378,2.6214,2.5378,2.6214,34097,0
2007-09-28,2.6279,2.705,2.6279,2.6727,3114,0
2007-10-01,2.6727,2.6727,2.6023,2.6407,6458,0
2007-10-02,2.6023,2.6023,2.5764,2.6023,9880,0
2007-10-03,2.5764,2.5892,2.5702,2.5892,19369,0
2007-10-04,2.5507,2.5635,2.5507,2.5507,9011,0
2007-10-05,2.5059,2.5635,2.5059,2.5507,7577,0
2007-10-08,2.5507,2.5764,2.5507,2.5702,13230,0
2007-10-09,2.5957,2.6087,2.5702,2.5827,2552,0
2007-10-10,2.5827,2.6214,2.5702,2.5702,6576,0
2007-10-11,2.6279,2.6342,2.5702,2.6279,12608,0
2007-10-12,2.5444,2.6214,2.5444,2.5702,75522,0
2007-10-15,2.5507,2.6148,2.5507,2.6148,5915,0
2007-10-16,2.5764,2.5764,2.5702,2.5702,20160,0
2007-10-17,2.5635,2.6536,2.5571,2.6342,51128,0
2007-10-18,2.5764,2.7434,2.5702,2.6214,9588,0
2007-10-19,2.6023,2.6023,2.5957,2.5957,4236,0
2007-10-22,2.5444,2.7242,2.5444,2.5702,82286,0
2007-10-23,2.5764,2.5764,2.5702,2.5702,5760,0
2007-10-24,2.5702,2.5702,2.5702,2.5702,11419,0
2007-10-25,2.5571,2.5827,2.5571,2.5827,25546,0
2007-10-26,2.5507,2.5507,2.5444,2.5444,1206,0
2007-10-29,2.5444,2.5571,2.5186,2.5507,19547,0
2007-10-30,2.5702,2.6342,2.5702,2.5764,25069,0
2007-10-31,2.5507,2.5571,2.5507,2.5571,5629,0
2007-11-01,2.5957,2.6023,2.5957,2.6023,5950,0
2007-11-02,2.5827,2.6856,2.5827,2.6342,4436,0
2007-11-05,2.5635,2.6471,2.5571,2.5702,26666,0
2007-11-06,2.6087,2.6471,2.6023,2.6023,44190,0
2007-11-07,2.4735,2.6663,2.4735,2.6023,122668,0
2007-11-08,2.5957,2.6279,2.5957,2.6023,13230,0
2007-11-09,2.5957,2.6023,2.5702,2.6023,12244,0
2007-11-12,2.6023,2.6214,2.6023,2.6148,12144,0
2007-11-13,2.5702,2.6279,2.5702,2.6279,23904,0
2007-11-14,2.4415,2.6087,2.4415,2.6023,71440,0
2007-11-15,2.5702,2.6023,2.5315,2.5315,39148,0
2007-11-16,2.5635,2.5892,2.5635,2.5892,8490,0
2007-11-19,2.5702,2.5702,2.5444,2.5444,11829,0
2007-11-20,2.4735,2.5507,2.4735,2.5186,27994,0
2007-11-21,2.512,2.512,2.512,2.512,1706,0
2007-11-26,2.4799,2.4994,2.4799,2.4928,11356,0
2007-11-27,2.4994,2.4994,2.4478,2.4543,6253,0
2007-11-28,2.4478,2.4543,2.4158,2.4158,26879,0
2007-11-29,2.4158,2.4415,2.4158,2.4415,5135,0
2007-11-30,2.4478,2.4735,2.4478,2.4672,1792,0
2007-12-03,2.4478,2.4735,2.4094,2.4672,32357,0
2007-12-04,2.4221,2.4415,2.4158,2.4158,2522,0
2007-12-05,2.4158,2.4415,2.4094,2.4221,11207,0
2007-12-06,2.4415,2.4415,2.3771,2.4221,25719,0
2007-12-07,2.3837,2.4158,2.3771,2.4094,26127,0
2007-12-10,2.3323,2.4094,2.2871,2.3451,72855,0
2007-12-11,2.2745,2.3258,2.2551,2.3258,2056,0
2007-12-12,2.2615,2.2745,2.2551,2.2551,6382,0
2007-12-13,2.2551,2.2551,2.2488,2.2488,9337,0
2007-12-14,2.1524,2.2169,2.1524,2.2169,12290,0
2007-12-17,2.2937,2.2937,2.2295,2.2295,1867,0
2007-12-18,2.2488,2.2488,2.2169,2.2169,154855,0
2007-12-19,2.2229,2.2229,2.1524,2.1524,18995,0
2007-12-20,2.1395,2.1586,2.1267,2.1395,32078,0
2007-12-21,2.2169,2.2295,2.1524,2.1524,5147,0
2007-12-24,2.1267,2.2229,2.1267,2.2229,3010,0
2007-12-26,2.1586,2.2169,2.1071,2.2169,15797,0
2007-12-27,2.2229,2.2229,2.0626,2.1524,17665,0
2007-12-28,2.1524,2.2103,2.0882,2.1716,15409,0
2007-12-31,2.1395,2.2937,2.0882,2.2937,58215,0
2008-01-02,2.3517,2.4094,2.1331,2.2103,65704,0
2008-01-03,2.2037,2.2229,2.2037,2.2037,6458,0
2008-01-04,2.1909,2.4351,2.056,2.056,29297,0
2008-01-07,2.0173,2.1716,2.0111,2.1204,9491,0
2008-01-08,1.9664,2.0882,1.9664,2.0882,5293,0
2008-01-09,1.9787,2.2488,1.9787,2.1524,21861,0
2008-01-10,2.1845,2.2169,2.1716,2.2169,25683,0
2008-01-11,2.1781,2.3771,2.1267,2.3708,5448,0
2008-01-14,2.1654,2.2551,2.1138,2.2488,19303,0
2008-01-15,2.1071,2.2871,2.1071,2.1845,18601,0
2008-01-16,2.1524,2.1845,2.146,2.1716,54063,0
2008-01-17,2.0367,2.1524,1.6126,2.1524,66263,0
2008-01-18,2.1524,2.1524,2.1011,2.1011,6070,0
2008-01-22,1.799,2.0496,1.799,2.0046,12955,0
2008-01-23,1.9853,2.0626,1.9787,2.056,12218,0
2008-01-24,2.0496,2.1011,1.889,2.0882,38473,0
2008-01-25,2.056,2.0943,2.0496,2.0943,23192,0
2008-01-28,2.1011,2.1011,2.0943,2.0943,1087,0
2008-01-29,2.1524,2.1524,2.1524,2.1524,1867,0
2008-01-30,2.1395,2.1781,2.1331,2.1781,15651,0
2008-01-31,2.1331,2.3708,2.1331,2.3323,34093,0
2008-02-01,2.2037,2.2551,2.1524,2.1524,44492,0
2008-02-04,2.1524,2.1654,2.1524,2.1524,13669,0
2008-02-05,2.1524,2.1654,2.1524,2.1524,31027,0
2008-02-06,2.1909,2.2037,2.1524,2.1524,6514,0
2008-02-07,2.1781,2.1781,2.0943,2.1524,9810,0
2008-02-08,2.0943,2.1267,1.9919,2.1071,17899,0
2008-02-11,2.0431,2.1071,2.0367,2.0943,10806,0
2008-02-12,2.1781,2.1781,2.056,2.1654,10289,0
2008-02-13,2.3258,2.4094,2.2423,2.4094,217467,0
2008-02-14,2.4094,2.4094,2.3451,2.3451,34861,0
2008-02-15,2.3129,2.3644,2.3129,2.3451,23200,0
2008-02-19,2.236,2.3966,2.236,2.3644,24045,0
2008-02-20,2.2488,2.2551,2.236,2.236,7750,0
2008-02-21,2.2295,2.2871,2.2295,2.2681,3814,0
2008-02-22,2.2488,2.3386,2.2169,2.2169,9394,0
2008-02-25,2.2681,2.3902,2.2681,2.3837,28948,0
2008-02-26,2.3194,2.3644,2.3129,2.3644,15251,0
2008-02-27,2.3066,2.3771,2.3066,2.3771,2033,0
2008-02-28,2.3194,2.3771,2.2937,2.3771,17743,0
2008-02-29,2.3386,2.3902,2.3386,2.3902,26334,0
2008-03-03,2.3902,3.4502,2.2681,2.3129,226338,0
2008-03-04,2.3771,2.4865,2.2169,2.2169,85245,0
2008-03-05,2.2551,2.2551,2.0367,2.1781,39582,0
2008-03-06,2.1138,2.4609,2.0626,2.3708,22353,0
2008-03-07,2.3451,2.3771,2.3129,2.3771,14237,0
2008-03-10,2.3771,2.5186,2.1524,2.5059,13381,0
2008-03-11,2.4609,2.5059,2.3258,2.4543,12452,0
2008-03-12,2.4094,2.4865,2.2871,2.4158,15557,0
2008-03-13,2.1909,2.2037,2.1845,2.1845,1867,0
2008-03-14,2.2103,2.3129,2.1586,2.3002,9152,0
2008-03-18,2.1909,2.1909,2.1781,2.1909,6522,0
2008-03-19,2.1909,2.2615,2.1845,2.1845,8249,0
2008-03-20,2.2551,2.2551,2.1974,2.2037,10034,0
2008-03-24,2.2809,2.3644,2.2615,2.2615,13082,0
2008-03-25,2.2229,2.3323,2.2229,2.2488,14425,0
2008-03-26,2.3002,2.3002,2.2745,2.2745,311,0
2008-03-27,2.2037,2.236,2.1267,2.1524,16144,0
2008-03-28,2.3708,2.3708,2.3578,2.3578,6845,0
2008-03-31,2.1586,2.3451,2.1395,2.2615,11255,0
2008-04-01,2.3451,2.3517,2.3451,2.3517,4512,0
2008-04-03,2.1586,2.2423,2.1586,2.1586,3734,0
2008-04-04,2.1586,2.1909,2.1586,2.1586,1087,0
2008-04-07,2.3708,2.3708,2.1781,2.2681,5640,0
2008-04-08,2.1586,2.1586,2.1586,2.1586,311,0
2008-04-09,2.2615,2.2745,2.146,2.146,3927,0
2008-04-10,2.2681,2.2681,2.0752,2.0752,7008,0
2008-04-11,2.2681,2.2681,2.1845,2.2423,16978,0
2008-04-14,2.2745,2.3386,2.0367,2.2871,7786,0
2008-04-15,2.3323,2.3386,2.3323,2.3386,3422,0
2008-04-16,2.3386,2.3386,2.1524,2.1524,5915,0
2008-04-17,2.2488,2.2937,2.0626,2.2103,4202,0
2008-04-18,2.2229,2.3002,2.0367,2.1781,13067,0
2008-04-21,2.1781,2.3194,2.1781,2.3194,5373,0
2008-04-22,2.1138,2.3258,2.0943,2.146,2996,0
2008-04-23,2.1974,2.3194,2.1781,2.3194,56228,0
2008-04-24,2.3002,2.3002,2.2937,2.2937,1404,0
2008-04-28,2.1586,2.1909,2.1071,2.1845,6055,0
2008-04-29,2.2809,2.2809,2.0943,2.2103,3267,0
2008-05-01,2.1781,2.3002,2.1781,2.3002,6845,0
2008-05-02,2.2745,2.2809,2.2745,2.2809,1087,0
2008-05-05,2.2615,2.2615,2.1909,2.1909,311,0
2008-05-06,2.1909,2.2169,2.1716,2.1845,19458,0
2008-05-08,2.2615,2.2615,2.2488,2.2615,198057,0
2008-05-09,2.2745,2.3002,2.2745,2.3002,5708,0
2008-05-12,2.3002,2.3002,2.1845,2.2937,140396,0
2008-05-14,2.1654,2.3002,2.1654,2.2488,16914,0
2008-05-15,2.2423,2.2423,2.2229,2.2229,740,0
2008-05-16,2.2169,2.2809,2.2169,2.2488,92271,0
2008-05-19,2.2615,2.2615,2.2615,2.2615,6429,0
2008-05-20,2.2551,2.2615,2.2551,2.2615,2489,0
2008-05-21,2.2551,2.2809,2.2551,2.2809,15589,0
2008-05-22,2.2745,2.2809,2.2745,2.2809,7473,0
2008-05-23,2.1974,2.2295,2.1974,2.2295,2395,0
2008-05-27,2.2488,2.2745,2.2488,2.2488,58485,0
2008-05-28,2.2809,2.2809,2.2295,2.2295,7473,0
2008-05-29,2.2745,2.3386,2.2745,2.3323,25496,0
2008-05-30,2.3771,2.4928,2.3771,2.4415,13488,0
2008-06-03,2.2745,2.3129,2.1974,2.1974,116615,0
2008-06-04,2.2871,2.5507,2.2871,2.5378,15430,0
2008-06-05,2.5507,2.5507,2.5378,2.5378,6965,0
2008-06-06,2.236,2.3644,2.236,2.3644,6142,0
2008-06-09,2.2295,2.2488,2.2229,2.2229,6536,0
2008-06-10,2.3066,2.3066,2.3002,2.3002,2489,0
2008-06-11,2.4221,2.5702,2.4221,2.4221,18556,0
2008-06-12,2.4609,2.6023,2.4609,2.5892,18085,0
2008-06-13,2.6214,2.6279,2.5702,2.5702,75636,0
2008-06-16,2.5764,2.5764,2.5571,2.5571,622,0
2008-06-18,2.5507,2.6214,2.5251,2.5251,14513,0
2008-06-19,2.5186,2.6214,2.512,2.6214,15024,0
2008-06-20,2.5378,2.5957,2.5378,2.5957,4357,0
2008-06-24,2.512,2.512,2.5059,2.5059,18830,0
2008-06-25,2.512,2.512,2.3129,2.4799,14941,0
2008-06-26,2.512,2.5186,2.5059,2.5059,1712,0
2008-06-27,2.3129,2.4158,2.3129,2.3258,15587,0
2008-06-30,2.3002,2.3966,2.3002,2.3258,1087,0
2008-07-01,2.4799,2.4799,2.4799,2.4799,311,0
2008-07-02,2.4158,2.4158,2.3002,2.3708,3579,0
2008-07-03,2.3708,2.4027,2.3194,2.3194,5760,0
2008-07-07,2.3002,2.3129,2.2871,2.3129,20463,0
2008-07-08,2.3129,2.3129,2.3129,2.3129,5603,0
2008-07-09,2.2295,2.3129,2.2229,2.3066,9541,0
2008-07-11,2.2229,2.2229,2.2229,2.2229,155,0
2008-07-16,2.1845,2.2488,2.1845,2.2488,6419,0
2008-07-17,2.1845,2.1845,2.1845,2.1845,936,0
2008-07-18,2.2229,2.2229,2.1845,2.1845,2494,0
2008-07-22,2.1716,2.1716,2.1716,2.1716,4033,0
2008-07-23,2.1845,2.3129,2.1781,2.3129,4814,0
2008-07-28,2.2295,2.2871,2.2295,2.2488,8405,0
2008-07-29,2.1845,2.2423,2.1781,2.2423,1087,0
2008-07-31,2.3129,2.3129,2.3066,2.3129,1087,0
2008-08-05,2.3902,2.4027,2.3902,2.4027,311,0
2008-08-06,2.4094,2.4094,2.4027,2.4027,3927,0
2008-08-07,2.3451,2.5507,2.3451,2.4928,5240,0
2008-08-08,2.5507,2.5507,2.4928,2.4928,3422,0
2008-08-11,2.5507,2.5507,2.5507,2.5507,2580,0
2008-08-12,2.4543,2.5702,2.2809,2.4865,21142,0
2008-08-13,2.5059,2.5059,2.4094,2.4094,22375,0
2008-08-14,2.1909,2.1909,2.1909,2.1909,1825,0
2008-08-15,2.2745,2.4094,2.2551,2.3002,4870,0
2008-08-18,2.2615,2.3129,2.2551,2.3129,8472,0
2008-08-19,2.1974,2.3066,2.1974,2.3066,3503,0
2008-08-20,2.2103,2.2615,2.2103,2.2615,8561,0
2008-08-22,2.1974,2.1974,2.1974,2.1974,311,0
2008-08-25,2.1974,2.1974,2.1909,2.1974,2489,0
2008-08-27,2.2615,2.2615,2.1909,2.1909,3579,0
2008-08-28,2.1909,2.2488,2.1909,2.2488,4273,0
2008-08-29,2.3129,2.5059,2.2229,2.3771,10893,0
2008-09-04,2.1974,2.2551,2.1974,2.2551,4922,0
2008-09-05,2.2037,2.2037,2.1974,2.1974,1321,0
2008-09-08,2.3386,2.3386,2.1909,2.2295,2219,0
2008-09-12,2.1845,2.1845,2.1845,2.1845,1555,0
2008-09-15,2.2037,2.2037,2.1845,2.1845,471,0
2008-09-17,2.2169,2.2169,2.0882,2.1138,14017,0
2008-09-18,2.0238,2.1974,2.0238,2.1331,18442,0
2008-09-19,2.1011,2.3837,2.0882,2.3837,17729,0
2008-09-23,2.3129,2.3451,2.1395,2.3451,3267,0
2008-09-24,2.1395,2.1909,2.1395,2.1909,3145,0
2008-09-26,1.953,2.1267,1.9276,2.1267,3443,0
2008-09-29,2.1524,2.1524,2.1524,2.1524,443,0
2008-10-03,2.0882,2.0882,1.9787,2.0626,4974,0
2008-10-06,1.9664,2.1204,1.9338,2.1138,9432,0
2008-10-07,1.9403,1.9403,1.7668,1.889,35955,0
2008-10-08,1.9211,1.9276,1.9016,1.9016,4357,0
2008-10-09,1.9016,1.9016,1.9016,1.9016,5541,0
2008-10-10,1.8698,1.8698,1.6383,1.7668,35915,0
2008-10-14,1.8698,1.8698,1.7027,1.7027,234759,0
2008-10-17,1.8761,1.8761,1.7027,1.7027,7627,0
2008-10-20,1.8633,1.8761,1.8633,1.8633,3820,0
2008-10-22,1.8311,1.8311,1.8311,1.8311,751,0
2008-10-24,1.5805,1.8246,1.2848,1.7668,67547,0
2008-10-27,1.7283,1.7283,1.529,1.6577,471,0
2008-10-28,1.6702,1.6702,1.6702,1.6702,6244,0
2008-10-29,1.6834,1.6834,1.664,1.664,936,0
2008-10-30,1.7027,1.7928,1.4777,1.6126,9961,0
2008-10-31,1.6189,1.7603,1.6189,1.709,10960,0
2008-11-03,1.8568,1.8568,1.4841,1.7027,174256,0
2008-11-04,1.6702,1.677,1.6702,1.677,262,0
2008-11-05,1.9276,1.9276,1.8504,1.8633,6382,0
2008-11-06,1.8633,1.8633,1.5547,1.8568,5603,0
2008-11-12,1.9276,1.9276,1.9276,1.9276,6223,0
2008-11-13,1.6448,1.7928,1.6383,1.7928,24123,0
2008-11-17,1.7347,1.7347,1.6322,1.6702,5695,0
2008-11-18,1.6255,1.6255,1.574,1.5871,6070,0
2008-11-20,1.4713,1.677,1.4647,1.5421,13248,0
2008-11-21,1.5421,1.5677,1.4713,1.5677,2180,0
2008-11-24,1.5613,1.574,1.5613,1.574,2645,0
2008-11-28,1.4906,1.4906,1.4647,1.4647,2836,0
2008-12-01,1.4777,1.7539,1.3491,1.3812,23608,0
2008-12-02,1.3812,1.9276,1.3491,1.7668,139764,0
2008-12-03,1.7668,1.9276,1.3812,1.3812,8325,0
2008-12-05,1.4458,1.529,1.4458,1.529,155,0
2008-12-08,1.6063,1.6063,1.4713,1.5162,7474,0
2008-12-09,1.4713,1.4777,1.4713,1.4777,3734,0
2008-12-10,1.4777,1.4841,1.4458,1.4521,19986,0
2008-12-11,1.4521,1.4521,1.4521,1.4521,1533,0
2008-12-12,1.5162,1.6897,1.5162,1.6702,936,0
2008-12-16,1.7347,1.7347,1.5805,1.7347,780,0
2008-12-17,1.7347,1.7347,1.7347,1.7347,867,0
2008-12-18,1.7283,1.7283,1.4906,1.4906,2339,0
2008-12-19,1.4137,1.4137,1.4137,1.4137,446,0
2008-12-22,1.5355,1.5355,1.5162,1.5162,1867,0
2008-12-23,1.6897,1.6897,1.6897,1.6897,311,0
2008-12-31,1.4006,1.5098,1.3623,1.3623,5432,0
2009-01-02,1.5035,1.6577,1.4584,1.6383,2206,0
2009-01-05,1.3945,1.7027,1.3945,1.7027,1966,0
2009-01-06,1.6962,1.7027,1.4841,1.4906,7033,0
2009-01-07,1.4906,1.6126,1.4906,1.4906,2800,0
2009-01-08,1.4458,1.4841,1.4458,1.4841,11829,0
2009-01-09,1.4841,1.4841,1.4521,1.4584,8953,0
2009-01-12,1.4647,1.4647,1.4647,1.4647,936,0
2009-01-13,1.4584,1.4584,1.4458,1.4458,311,0
2009-01-15,1.4584,1.4647,1.4521,1.4647,12578,0
2009-01-16,1.4584,1.4647,1.4458,1.4458,6471,0
2009-01-20,1.6511,1.6511,1.4458,1.4458,878,0
2009-01-23,1.6063,1.6063,1.6063,1.6063,155,0
2009-01-26,1.664,1.664,1.5998,1.664,916,0
2009-01-27,1.6189,1.6189,1.6189,1.6189,311,0
2009-01-28,1.664,1.664,1.4137,1.4327,936,0
2009-01-29,1.4137,1.4265,1.407,1.4137,20669,0
2009-01-30,1.4198,1.4198,1.3557,1.3557,7403,0
2009-02-03,1.5355,1.5355,1.5355,1.5355,471,0
2009-02-05,1.3557,1.3557,1.3557,1.3557,270,0
2009-02-09,1.3236,1.3236,1.1821,1.3169,30508,0
2009-02-10,1.2915,1.2915,1.2848,1.2848,46847,0
2009-02-11,1.4972,1.4972,1.2207,1.2207,73201,0
2009-02-12,1.2593,1.2593,1.1949,1.2273,15236,0
2009-02-13,1.2848,1.2848,1.1565,1.2207,85836,0
2009-02-17,1.1243,1.2399,0.9958,1.2399,4672,0
2009-02-18,1.0922,1.1691,1.0922,1.1372,4218,0
2009-02-19,1.2207,1.2207,1.2207,1.2207,2612,0
2009-02-20,1.2465,1.2465,1.2207,1.2207,1823,0
2009-02-24,1.5035,1.5035,1.5035,1.5035,1518,0
2009-02-25,1.2528,1.2528,1.2528,1.2528,471,0
2009-02-26,1.1629,1.4458,1.1629,1.4458,2228,0
2009-03-02,1.4392,1.4458,1.1243,1.4458,7321,0
2009-03-03,1.2848,1.2848,1.2848,1.2848,3114,0
2009-03-06,1.2207,1.2207,1.2207,1.2207,4670,0
2009-03-09,1.2336,1.2336,1.2336,1.2336,155,0
2009-03-10,1.1565,1.4392,1.1565,1.3491,6203,0
2009-03-11,1.1629,1.1629,1.1629,1.1629,174,0
2009-03-16,1.1949,1.3236,1.1949,1.3236,311,0
2009-03-19,1.1949,1.1949,1.1629,1.1629,516,0
2009-03-20,1.2273,1.4137,1.2273,1.4137,629,0
2009-03-24,1.2399,1.2399,1.2399,1.2399,161,0
2009-03-26,1.2465,1.3623,1.1949,1.3623,1192,0
2009-03-30,1.208,1.208,1.1949,1.1949,1245,0
2009-03-31,1.2273,1.2273,1.2273,1.2273,155,0
2009-04-01,1.2207,1.2207,1.2207,1.2207,13782,0
2009-04-02,1.2143,1.2207,1.2143,1.2207,780,0
2009-04-03,1.1565,1.2207,1.1565,1.2207,1537,0
2009-04-06,1.2207,1.2207,1.2143,1.2207,1404,0
2009-04-09,1.2207,1.2207,1.2207,1.2207,1404,0
2009-04-14,1.2273,1.2273,1.2207,1.2207,3579,0
2009-04-21,1.2207,1.2207,1.2207,1.2207,6225,0
2009-04-22,1.2207,1.2207,1.2207,1.2207,9337,0
2009-04-23,1.2207,1.2273,1.2207,1.2207,622,0
2009-04-27,1.2207,1.2207,1.2207,1.2207,1555,0
2009-04-30,1.2915,1.2915,1.2915,1.2915,2463,0
2009-05-01,1.2273,1.2273,1.2273,1.2273,622,0
2009-05-05,1.2721,1.2721,1.2721,1.2721,780,0
2009-05-06,1.2399,1.2528,1.2399,1.2528,23205,0
2009-05-07,1.2207,1.2207,1.2207,1.2207,155,0
2009-05-11,1.2786,1.3812,1.2786,1.3812,2584,0
2009-05-14,1.2528,1.3491,1.2528,1.3491,1828,0
2009-05-18,1.3812,1.3812,1.3812,1.3812,1344,0
2009-05-19,1.2848,1.2848,1.2207,1.2207,7492,0
2009-05-20,1.2207,1.2528,1.2207,1.2207,5258,0
2009-05-27,1.3686,1.3686,1.3491,1.3491,6223,0
2009-05-28,1.3749,1.4137,1.3428,1.3749,7808,0
2009-06-01,1.2528,1.2528,1.2528,1.2528,155,0
2009-06-02,1.4137,1.4137,1.4137,1.4137,8550,0
2009-06-04,1.4137,1.4137,1.3169,1.3169,4048,0
2009-06-09,1.2915,1.3236,1.2915,1.2915,27702,0
2009-06-10,1.2915,1.2915,1.2915,1.2915,2540,0
2009-06-22,1.3169,1.3169,1.3169,1.3169,622,0
2009-06-24,1.3491,1.3491,1.3491,1.3491,5013,0
2009-06-25,1.3491,1.3491,1.3491,1.3491,1434,0
2009-06-26,1.4137,1.4906,1.4137,1.4458,9183,0
2009-06-29,1.8568,2.4221,1.7733,2.0687,36291,0
2009-06-30,1.6577,2.1524,1.6577,1.8633,18675,0
2009-07-01,1.8698,1.8761,1.8633,1.8633,6978,0
2009-07-02,1.8633,1.8633,1.8633,1.8633,2023,0
2009-07-06,2.146,2.146,2.0882,2.0882,2754,0
2009-07-07,2.0238,2.0882,1.8568,2.0238,6618,0
2009-07-09,2.0882,2.0882,2.0882,2.0882,311,0
2009-07-10,2.1011,2.1011,2.1011,2.1011,286,0
2009-07-13,2.1011,2.1011,1.9919,1.9919,1529,0
2009-07-15,1.8761,1.9595,1.8633,1.9403,2645,0
2009-07-16,2.0046,2.0046,1.9403,2.0046,4572,0
2009-07-17,1.8633,1.9919,1.8633,1.9919,6010,0
2009-07-20,1.8633,1.8633,1.8311,1.8311,3114,0
2009-07-21,1.8311,1.8311,1.8311,1.8311,936,0
2009-07-22,1.8956,1.8956,1.8956,1.8956,2306,0
2009-07-23,1.8311,1.9016,1.8311,1.9016,1404,0
2009-07-24,1.9016,1.9016,1.9016,1.9016,0,0
2009-07-27,1.9016,1.9016,1.9016,1.9016,0,0
2009-07-28,1.9016,1.9016,1.9016,1.9016,0,0
2009-07-29,1.9016,1.9016,1.9016,1.9016,0,0
2009-07-30,1.9016,1.9016,1.9016,1.9016,0,0
2009-07-31,1.9016,1.9016,1.9016,1.9016,0,0
2009-08-03,1.8824,1.8824,1.8824,1.8824,2337,0
2009-08-04,1.8633,1.8633,1.8633,1.8633,574,0
2009-08-05,1.8824,1.8824,1.8824,1.8824,0,0
2009-08-06,1.8633,1.8824,1.8633,1.8824,10818,0
2009-08-07,1.8824,1.8824,1.8824,1.8824,0,0
2009-08-10,1.8824,1.8824,1.8824,1.8824,0,0
2009-08-11,1.9853,1.9919,1.9853,1.9919,6223,0
2009-08-12,1.9276,1.9403,1.9276,1.9403,6223,0
2009-08-13,1.8311,2.0238,1.8311,1.8633,71046,0
2009-08-14,1.8633,1.8633,1.8633,1.8633,0,0
2009-08-17,1.9853,1.9853,1.8246,1.8311,73444,0
2009-08-18,1.8052,1.8311,1.799,1.8311,45293,0
2009-08-19,1.8311,1.8311,1.8311,1.8311,311,0
2009-08-20,1.8824,1.8824,1.8824,1.8824,936,0
2009-08-24,1.677,1.799,1.677,1.7668,9337,0
2009-08-25,1.799,1.799,1.799,1.799,323,0
2009-09-01,1.7668,1.7668,1.7668,1.7668,0,0
2009-09-03,1.7027,1.7027,1.7027,1.7027,510,0
2009-09-08,1.7027,1.7027,1.7027,1.7027,471,0
2009-09-09,1.677,1.7668,1.677,1.7027,4670,0
2009-09-10,1.9276,1.9276,1.9276,1.9276,389,0
2009-09-14,1.7668,1.7668,1.7668,1.7668,311,0
2009-09-17,1.8504,1.8504,1.8504,1.8504,155,0
2009-09-21,1.7668,1.7668,1.7668,1.7668,3210,0
2009-09-30,1.7668,1.7668,1.7668,1.7668,344,0
2009-10-01,1.7668,1.7668,1.7668,1.7668,5312,0
2009-10-06,1.5486,1.6702,1.5486,1.6702,2676,0
2009-10-09,1.6063,1.6063,1.6063,1.6063,155,0
2009-10-13,1.7347,1.7347,1.7283,1.7347,33913,0
2009-10-15,1.8246,1.9919,1.8246,1.9276,39841,0
2009-10-16,2.056,2.056,1.9919,1.9919,39717,0
2009-10-19,2.056,2.056,2.0238,2.056,13950,0
2009-10-20,2.056,2.056,1.9595,1.9725,19117,0
2009-10-23,1.8698,1.8698,1.8698,1.8698,4670,0
2009-10-26,1.8633,1.8633,1.8311,1.8311,8092,0
2009-10-27,1.9276,2.1524,1.9276,1.9595,9183,0
2009-10-28,1.9016,1.9276,1.8633,1.8633,124405,0
2009-10-29,1.8824,2.1138,1.8633,1.9016,4831,0
2009-10-30,1.9276,2.0238,1.8761,1.8824,4219,0
2009-11-02,1.8633,2.2169,1.8633,1.9081,8590,0
2009-11-03,1.8824,2.1654,1.8698,2.1654,1200,0
2009-11-04,1.8698,2.2423,1.8633,2.2169,12406,0
2009-11-05,2.0173,2.0173,1.9338,1.9338,1469,0
2009-11-06,1.9468,1.9468,1.9468,1.9468,422,0
2009-11-10,2.0818,2.2488,2.0046,2.0046,5367,0
2009-11-11,1.6126,2.0431,1.6126,1.9981,24996,0
2009-11-12,1.9276,1.9276,1.8377,1.8633,18738,0
2009-11-13,1.8439,1.8439,1.8439,1.8439,286,0
2009-11-16,1.799,1.799,1.799,1.799,286,0
2009-11-17,1.799,1.8182,1.799,1.8182,3422,0
2009-11-18,1.8633,1.8698,1.8633,1.8633,8718,0
2009-11-20,1.799,1.799,1.799,1.799,1555,0
2009-11-23,1.799,1.8633,1.7668,1.7668,196579,0
2009-11-24,1.7668,1.9016,1.7668,1.9016,471,0
2009-11-27,1.7862,1.7862,1.7862,1.7862,155,0
2009-11-30,1.9276,1.9276,1.9276,1.9276,1404,0
2009-12-02,1.7733,1.7733,1.7733,1.7733,166,0
2009-12-03,1.7733,1.7733,1.7733,1.7733,155,0
2009-12-04,1.7668,1.7668,1.7668,1.7668,233,0
2009-12-08,1.7668,1.7668,1.6702,1.6702,6483,0
2009-12-09,1.677,1.677,1.6702,1.6702,2337,0
2009-12-15,1.6702,1.6702,1.6702,1.6702,4670,0
2009-12-18,1.6702,1.6702,1.6702,1.6702,336,0
2009-12-21,1.6702,1.7027,1.6702,1.7027,2218,0
2009-12-28,1.7027,1.7027,1.7027,1.7027,872,0
2009-12-30,1.7027,1.7156,1.7027,1.7156,1228,0
2009-12-31,1.6962,1.6962,1.6448,1.6448,2800,0
2010-01-04,1.7027,1.799,1.7027,1.799,2847,0
2010-01-05,1.6962,1.8311,1.6962,1.8311,2145,0
2010-01-11,1.7027,1.7027,1.6962,1.6962,2603,0
2010-01-13,1.6702,1.6962,1.6702,1.6962,1060,0
2010-01-20,1.6834,1.6834,1.6834,1.6834,1734,0
2010-01-27,1.6577,1.6577,1.6577,1.6577,1467,0
2010-02-02,1.7347,1.7347,1.7347,1.7347,5293,0
2010-02-03,1.7603,1.799,1.7347,1.7347,7688,0
2010-02-08,1.6577,1.6577,1.6577,1.6577,2947,0
2010-02-09,1.6577,1.799,1.6577,1.7797,2180,0
2010-02-10,1.799,1.889,1.799,1.889,28076,0
2010-02-11,1.8956,1.9276,1.889,1.9211,34346,0
2010-02-12,1.889,1.9211,1.889,1.9211,10217,0
2010-02-16,1.9276,2.0496,1.9276,1.9787,31092,0
2010-02-17,1.9787,2.0882,1.9787,1.9981,2958,0
2010-02-18,1.9853,1.9853,1.9276,1.9276,7806,0
2010-02-19,1.6383,2.0818,1.6383,1.8052,5017,0
2010-02-24,1.8311,2.0882,1.8311,2.0818,9330,0
2010-02-25,2.0752,2.0882,2.0752,2.0882,20234,0
2010-02-26,2.0818,2.0943,2.0752,2.0752,10116,0
2010-03-01,2.0882,2.1716,2.0882,2.1716,3422,0
2010-03-02,2.1845,2.2169,2.1524,2.2169,28529,0
2010-03-03,2.2037,2.2423,2.2037,2.2423,15519,0
2010-03-04,2.2488,2.2488,2.0943,2.2488,1867,0
2010-03-05,2.2488,2.2488,2.2423,2.2488,2023,0
2010-03-08,2.2229,2.2229,2.1909,2.1909,909,0
2010-03-09,2.2488,2.2488,2.1909,2.2295,25195,0
2010-03-10,2.2295,2.2488,2.2295,2.236,9489,0
2010-03-11,2.2423,2.2423,2.2169,2.236,4990,0
2010-03-12,2.2295,2.236,2.2295,2.2295,7238,0
2010-03-15,2.236,2.2488,2.236,2.2488,6084,0
2010-03-16,2.2488,2.2488,2.1845,2.2103,2182,0
2010-03-17,2.2423,2.2488,2.236,2.2488,8092,0
2010-03-22,2.2423,2.2423,2.2423,2.2423,1555,0
2010-03-24,2.1909,2.1909,1.9853,2.1011,17395,0
2010-03-25,2.1909,2.2037,2.1845,2.1974,17588,0
2010-03-26,2.2169,2.2488,1.9276,2.2169,47699,0
2010-03-29,1.9853,2.1071,1.8956,2.0367,34024,0
2010-03-30,2.0173,2.1267,2.0173,2.0882,7078,0
2010-03-31,2.0882,2.1974,1.9981,2.0238,5603,0
2010-04-01,2.1654,2.1716,2.1654,2.1716,471,0
2010-04-05,2.2488,2.2809,2.1011,2.2809,27693,0
2010-04-06,2.1524,2.2809,2.0496,2.146,53374,0
2010-04-08,2.0687,2.2423,2.0626,2.0752,24261,0
2010-04-09,2.1781,2.1845,2.0752,2.1586,2958,0
2010-04-12,2.1654,2.1845,2.1654,2.1845,841,0
2010-04-13,2.1845,2.3258,2.1781,2.3258,31872,0
2010-04-14,2.3966,2.4094,2.236,2.3708,97392,0
2010-04-15,2.3644,2.4094,2.3517,2.4094,17743,0
2010-04-16,2.3578,2.4094,2.3578,2.4094,3734,0
2010-04-19,2.2937,2.859,2.2937,2.6663,82963,0
2010-04-20,2.6342,2.8526,2.6342,2.8526,15476,0
2010-04-21,2.4094,2.7561,2.4094,2.7305,15805,0
2010-04-22,2.7305,2.7822,2.7305,2.7822,3267,0
2010-04-26,2.7822,2.8206,2.7822,2.8142,10895,0
2010-04-27,2.8142,2.8142,2.8142,2.8142,2958,0
2010-04-28,2.8206,2.8206,2.6407,2.7178,1946,0
2010-04-29,2.8333,2.8399,2.6342,2.6663,11832,0
2010-04-30,2.692,2.692,2.3517,2.5571,50887,0
2010-05-03,2.5764,2.6663,2.5764,2.6087,15560,0
2010-05-04,2.5764,2.6599,2.5764,2.5892,12452,0
2010-05-05,2.5892,2.6663,2.3517,2.6342,9337,0
2010-05-07,2.4735,2.6599,2.3258,2.5378,8760,0
2010-05-10,2.4543,2.5702,2.2937,2.4672,13609,0
2010-05-11,2.5378,2.692,2.5378,2.6536,5893,0
2010-05-12,2.6856,2.6856,2.6471,2.6663,2489,0
2010-05-13,2.5764,2.6279,2.4672,2.6148,3160,0
2010-05-14,2.6599,2.6599,2.5764,2.6023,3852,0
2010-05-17,2.5702,2.5702,2.5059,2.5444,2414,0
2010-05-18,2.6599,2.6663,2.5186,2.6279,3891,0
2010-05-19,2.6663,2.6663,2.6599,2.6663,5135,0
2010-05-20,2.7692,2.7692,2.5059,2.5315,8595,0
2010-05-21,2.6148,2.6407,2.6148,2.6342,1122,0
2010-05-24,2.6663,2.6663,2.6023,2.6023,1087,0
2010-05-25,2.5186,2.5186,2.5059,2.5059,471,0
2010-05-26,2.5059,2.5059,2.3129,2.4094,24881,0
2010-05-27,2.5059,2.5827,2.5059,2.5827,13361,0
2010-05-28,2.5764,2.5827,2.5186,2.5186,19921,0
2010-06-01,2.5764,2.5827,2.5251,2.5702,20002,0
2010-06-02,2.5251,2.5702,2.5059,2.5702,11245,0
2010-06-03,2.5378,2.5378,2.5378,2.5378,9647,0
2010-06-04,2.5059,2.5507,2.3451,2.5507,14689,0
2010-06-07,2.5059,2.5571,2.5059,2.5571,3162,0
2010-06-08,2.5059,2.5059,2.5059,2.5059,1555,0
2010-06-09,2.5702,2.6984,2.5702,2.6342,5883,0
2010-06-10,2.5827,2.5827,2.5702,2.5702,2367,0
2010-06-11,2.512,2.512,2.5059,2.5059,1404,0
2010-06-14,2.5702,2.5702,2.4543,2.5378,12296,0
2010-06-15,2.4351,2.5702,2.4351,2.4609,10699,0
2010-06-16,2.5957,2.6599,2.5059,2.5059,13734,0
2010-06-17,2.5635,2.5702,2.5059,2.5059,10735,0
2010-06-18,2.5315,2.6342,2.5315,2.6342,11298,0
2010-06-21,2.5186,2.6148,2.5186,2.5702,2984,0
2010-06-22,2.6342,2.6984,2.6279,2.6279,3314,0
2010-06-23,2.7242,2.7305,2.7114,2.7178,7473,0
2010-06-24,2.7178,2.7178,2.6214,2.692,7652,0
2010-06-25,2.7114,2.737,2.5892,2.737,5067,0
2010-06-28,2.8399,3.0522,2.692,2.6984,68222,0
2010-06-29,2.9492,2.9492,2.5702,2.6471,22330,0
2010-06-30,2.5764,2.6414,2.5699,2.6414,11672,0
2010-07-01,2.5444,2.6663,2.4928,2.6663,7119,0
2010-07-02,2.692,2.7242,2.5702,2.5702,12285,0
2010-07-06,2.5764,2.6984,2.5635,2.5827,53610,0
2010-07-07,2.5702,2.7242,2.5702,2.7114,7625,0
2010-07-08,2.6727,2.7822,2.5702,2.5957,9075,0
2010-07-09,2.5827,2.5827,2.5764,2.5827,1712,0
2010-07-12,2.6471,2.7305,2.6471,2.7178,5182,0
2010-07-13,2.6471,2.6471,2.5957,2.5957,2829,0
2010-07-14,2.5827,2.6663,2.5827,2.6342,5857,0
2010-07-15,2.6342,2.7114,2.6342,2.705,3891,0
2010-07-16,2.6663,2.6663,2.5702,2.5702,3734,0
2010-07-19,2.6023,2.6023,2.4994,2.4994,24001,0
2010-07-20,2.5186,2.5571,2.5186,2.5571,890,0
2010-07-21,2.6342,2.6727,2.6342,2.6727,471,0
2010-07-22,2.6984,2.6984,2.5827,2.5827,505,0
2010-07-23,2.6342,2.6984,2.6342,2.6663,5449,0
2010-07-26,2.6536,2.6856,2.5702,2.5702,10615,0
2010-07-27,2.692,2.7114,2.6856,2.7114,7895,0
2010-07-28,2.6663,2.7114,2.6663,2.7114,2645,0
2010-07-29,2.7114,2.7114,2.6342,2.6342,2489,0
2010-07-30,2.7114,2.7947,2.7114,2.7628,4605,0
2010-08-02,2.705,2.7884,2.705,2.705,11988,0
2010-08-03,2.7947,2.8142,2.7305,2.7305,18166,0
2010-08-04,2.9811,2.9811,2.7884,2.7884,6382,0
2010-08-05,2.9426,2.9492,2.8077,2.8077,6034,0
2010-08-06,2.9105,2.9105,2.8077,2.8399,6439,0
2010-08-09,2.8399,2.8399,2.7305,2.7561,9651,0
2010-08-10,3.0068,3.0068,2.8077,2.8719,21958,0
2010-08-11,2.9105,2.9105,2.7628,2.8654,58153,0
2010-08-12,2.8399,2.8911,2.7305,2.8911,14382,0
2010-08-13,2.8785,2.8911,2.8268,2.8526,16523,0
2010-08-16,2.7692,2.7755,2.7305,2.7755,4512,0
2010-08-17,2.7755,2.7755,2.7628,2.7628,5618,0
2010-08-18,2.8268,2.859,2.7305,2.859,5253,0
2010-08-19,2.7947,2.9492,2.7947,2.7947,2800,0
2010-08-20,2.7947,2.8911,2.7947,2.8785,12766,0
2010-08-23,2.8785,2.8847,2.7628,2.8785,16036,0
2010-08-24,2.8847,2.8847,2.8654,2.8785,8911,0
2010-08-25,2.8847,2.8911,2.8719,2.8911,21638,0
2010-08-26,2.8785,2.8911,2.7947,2.8911,20016,0
2010-08-27,2.7947,2.8847,2.7947,2.8847,7625,0
2010-08-30,2.7947,2.8847,2.7947,2.8847,616,0
2010-08-31,2.8057,3.0192,2.7993,2.8834,5496,0
2010-09-01,2.7628,2.8785,2.7628,2.8654,21101,0
2010-09-03,2.7947,2.8847,2.7947,2.8719,2510,0
2010-09-07,2.7755,2.8847,2.7628,2.7884,3329,0
2010-09-09,2.7755,2.8013,2.7628,2.7628,15872,0
2010-09-10,2.8463,2.8785,2.8463,2.8785,1995,0
2010-09-13,2.8719,2.8911,2.7628,2.8785,28327,0
2010-09-14,2.8333,2.8911,2.7628,2.8911,10387,0
2010-09-15,2.8911,2.9555,2.8911,2.9105,3308,0
2010-09-16,2.8333,2.8911,2.8333,2.8785,2035,0
2010-09-17,2.9105,3.0195,2.859,2.9105,11724,0
2010-09-20,2.8911,2.9426,2.859,2.8911,12084,0
2010-09-21,2.9234,2.9555,2.9171,2.9555,6331,0
2010-09-22,2.9555,3.0195,2.9555,3.0195,10137,0
2010-09-23,3.0007,3.0007,3.0007,3.0007,3422,0
2010-09-24,2.9555,3.071,2.9555,3.071,4670,0
2010-09-27,3.0195,3.0195,3.0131,3.0195,811,0
2010-09-28,3.0967,3.0967,3.0195,3.0967,2056,0
2010-09-29,3.0904,3.0904,3.0904,3.0904,2180,0
2010-10-01,3.1354,3.1354,3.1035,3.129,1218,0
2010-10-04,3.1804,3.2125,3.1035,3.1035,15666,0
2010-10-05,3.1096,3.2768,3.1096,3.1483,13779,0
2010-10-06,3.4053,3.4053,3.1483,3.2062,10289,0
2010-10-07,3.2125,3.3087,3.2125,3.2447,97191,0
2010-10-08,3.2447,3.3411,3.2447,3.3087,52965,0
2010-10-11,3.4053,3.4053,3.2252,3.2252,105928,0
2010-10-12,3.2447,3.3731,3.2447,3.3283,622,0
2010-10-13,3.3731,3.3861,3.3411,3.3731,59931,0
2010-10-14,3.3731,3.3794,3.3731,3.3794,155556,0
2010-10-18,3.3731,3.4181,3.3731,3.3794,186766,0
2010-10-19,3.3731,3.4053,3.3731,3.3731,50271,0
2010-10-20,3.3731,3.5337,3.3731,3.3794,18720,0
2010-10-21,3.5144,3.5272,3.3731,3.4826,2271,0
2010-10-22,3.5337,3.5337,3.3731,3.5337,5917,0
2010-10-25,3.5337,3.7586,3.463,3.6558,19293,0
2010-10-26,3.6622,3.6751,3.6044,3.6622,12753,0
2010-10-27,3.7135,3.7135,3.4437,3.5144,4167,0
2010-10-28,3.3989,3.6944,3.3989,3.5337,10612,0
2010-10-29,3.5452,3.6306,3.5386,3.5386,2337,0
2010-11-01,3.5014,3.5014,3.4053,3.4694,7066,0
2010-11-02,3.3861,3.4826,3.3794,3.4115,5603,0
2010-11-03,3.3861,3.4115,3.3731,3.4115,1081,0
2010-11-04,3.4115,3.4826,3.3731,3.3731,8001,0
2010-11-05,3.3731,3.6236,3.3731,3.5595,14959,0
2010-11-08,3.5014,3.6751,3.4694,3.5077,31867,0
2010-11-09,3.553,3.6304,3.553,3.598,24670,0
2010-11-10,3.553,3.6751,3.4115,3.4372,6005,0
2010-11-11,3.3667,3.3667,3.3667,3.3667,1712,0
2010-11-12,3.3667,3.4245,3.3601,3.3731,2816,0
2010-11-15,3.3861,3.463,3.3087,3.4181,17335,0
2010-11-16,3.3731,3.5014,3.3667,3.4181,6130,0
2010-11-17,3.4437,3.4437,3.3411,3.3411,1301,0
2010-11-18,3.4245,3.553,3.3538,3.3601,15096,0
2010-11-19,3.3794,3.3861,3.3087,3.3345,5918,0
2010-11-22,3.3345,3.3411,3.3345,3.3411,471,0
2010-11-23,3.3538,3.3538,3.2833,3.2894,2800,0
2010-11-24,3.3411,3.3411,3.2125,3.2768,22881,0
2010-11-29,3.2125,3.3345,3.0904,3.1159,4356,0
2010-11-30,3.1485,3.2391,3.1159,3.2391,23845,0
2010-12-01,3.1483,3.2447,3.1483,3.2252,23266,0
2010-12-02,3.2125,3.2125,3.2062,3.2125,3888,0
2010-12-03,3.084,3.2125,3.084,3.2125,3422,0
2010-12-06,3.3283,3.3411,3.2125,3.2768,10398,0
2010-12-07,3.2768,3.3411,3.2384,3.2384,6430,0
2010-12-08,3.3025,3.3216,3.2189,3.2189,3891,0
2010-12-10,3.2189,3.3025,3.2125,3.2961,1719,0
2010-12-13,3.3283,3.3283,3.3283,3.3283,611,0
2010-12-14,3.3216,3.3216,3.2833,3.2833,3089,0
2010-12-15,3.2768,3.2768,3.2252,3.2768,8718,0
2010-12-16,3.3294,3.3425,3.2905,3.3425,25036,0
2010-12-17,3.3794,3.4694,3.3411,3.4694,8620,0
2010-12-20,3.5272,3.598,3.4502,3.5337,9490,0
2010-12-21,3.553,3.553,3.5014,3.5014,5597,0
2010-12-22,3.5337,3.5595,3.4502,3.5014,11420,0
2010-12-23,3.4888,3.4888,3.3794,3.3923,916,0
2010-12-27,3.4372,3.4372,3.3861,3.3861,3169,0
2010-12-28,3.4372,3.4888,3.4372,3.4372,3349,0
2010-12-29,3.4936,3.5003,3.4936,3.5003,848,0
2010-12-30,3.4155,3.4155,3.0837,3.2725,50080,0
2010-12-31,3.275,3.3547,3.169,3.3083,13896,0
2011-01-03,3.0904,3.2447,3.0904,3.1804,32438,0
2011-01-04,3.2062,3.3153,3.161,3.3087,19059,0
2011-01-05,3.1869,3.3345,3.1869,3.2125,9151,0
2011-01-06,3.1483,3.1547,2.7755,2.8463,181782,0
2011-01-07,2.859,2.8911,2.8013,2.8333,38649,0
2011-01-10,2.9426,2.9426,2.7947,2.8077,33045,0
2011-01-11,2.8526,3.0522,2.8142,2.9426,41599,0
2011-01-12,2.9748,3.084,2.9234,3.0195,33256,0
2011-01-13,3.0583,3.129,3.0007,3.0195,6409,0
2011-01-14,3.0583,3.0583,2.9876,2.9876,1978,0
2011-01-18,3.0708,3.1095,3.0063,3.1095,10944,0
2011-01-19,3.0772,3.1419,2.9869,3.129,4796,0
2011-01-20,3.0646,3.1418,3.0263,3.1418,8561,0
2011-01-21,3.1035,3.1418,3.084,3.1418,19658,0
2011-01-24,3.1483,3.1804,3.129,3.1804,108502,0
2011-01-25,3.2125,3.2125,3.1483,3.2125,59064,0
2011-01-26,3.2125,3.2447,3.1869,3.2447,45435,0
2011-01-27,3.129,3.2384,3.0583,3.1738,47782,0
2011-01-28,3.1547,3.1547,3.0775,3.084,4048,0
2011-01-31,3.0563,3.2022,3.0498,3.0563,2833,0
2011-02-01,3.1096,3.1483,3.0583,3.0583,655,0
2011-02-02,3.0453,3.0522,3.0453,3.0522,602,0
2011-02-03,3.0517,3.1159,3.0517,3.0708,4472,0
2011-02-04,3.0583,3.0583,3.0583,3.0583,471,0
2011-02-07,3.1933,3.1995,3.129,3.1933,15012,0
2011-02-08,3.1804,3.2768,3.1354,3.251,31870,0
2011-02-09,3.2447,3.2447,3.1995,3.2447,65590,0
2011-02-10,3.2456,3.2456,3.2001,3.2131,58987,0
2011-02-11,3.1159,3.2125,3.1159,3.1869,21583,0
2011-02-14,3.1995,3.2447,3.1995,3.2384,29572,0
2011-02-15,3.2125,3.2447,3.2125,3.2447,4181,0
2011-02-16,3.2125,3.2189,3.2062,3.2189,148642,0
2011-02-17,3.2125,3.251,3.1869,3.2125,33303,0
2011-02-18,3.2131,3.2131,3.1874,3.2131,24219,0
2011-02-22,3.1483,3.1933,3.084,3.161,9961,0
2011-02-23,3.1995,3.251,3.1547,3.251,273127,0
2011-02-24,3.2315,3.2447,3.1547,3.2189,30818,0
2011-02-25,3.226,3.2456,3.2131,3.2456,936,0
2011-02-28,3.0902,3.2725,3.0902,3.2269,8433,0
2011-03-01,3.2391,3.2584,3.1612,3.2066,88663,0
2011-03-02,3.2322,3.2322,3.2001,3.2131,26613,0
2011-03-03,3.2584,3.2584,3.1612,3.1874,16304,0
2011-03-04,3.1808,3.2196,3.1808,3.1874,2337,0
2011-03-07,3.1808,3.1808,3.0517,3.0517,10583,0
2011-03-08,3.1808,3.1808,3.1159,3.1159,471,0
2011-03-09,3.2001,3.2322,3.1676,3.2322,3983,0
2011-03-10,3.0449,3.1939,3.0449,3.1939,832,0
2011-03-11,3.0708,3.226,3.0708,3.2196,2882,0
2011-03-14,3.0708,3.1939,3.0708,3.1939,10136,0
2011-03-15,3.0966,3.1034,3.0708,3.0902,31389,0
2011-03-16,3.1034,3.1808,3.0772,3.1808,2313,0
2011-03-17,3.1554,3.1683,3.1035,3.1683,10362,0
2011-03-18,3.1548,3.1612,3.1034,3.1034,1308,0
2011-03-21,3.129,3.2322,3.129,3.2322,10209,0
2011-03-22,3.226,3.2519,3.226,3.2322,6736,0
2011-03-24,3.1034,3.2519,3.1034,3.2196,5183,0
2011-03-25,3.2519,3.2519,3.2519,3.2519,1547,0
2011-03-28,3.2322,3.2584,3.129,3.2584,9445,0
2011-03-29,3.129,3.226,3.129,3.1676,1610,0
2011-03-30,3.1676,3.2519,3.1159,3.1676,2474,0
2011-03-31,3.1558,3.1558,3.083,3.1294,6903,0
2011-04-01,3.1548,3.1548,3.1095,3.1095,929,0
2011-04-04,3.1874,3.1874,3.1874,3.1874,11718,0
2011-04-05,3.1874,3.2322,3.1874,3.2322,96578,0
2011-04-06,3.2322,3.2322,3.2001,3.2001,4178,0
2011-04-07,3.2001,3.2001,3.1874,3.1874,2999,0
2011-04-08,3.1939,3.1939,3.1225,3.1225,1948,0
2011-04-11,3.1808,3.2001,3.1225,3.1676,1064,0
2011-04-12,3.1676,3.1676,3.1225,3.1419,12241,0
2011-04-13,3.1939,3.1939,3.1225,3.1225,929,0
2011-04-14,3.1225,3.1225,3.1225,3.1225,695,0
2011-04-15,3.1225,3.1676,3.1225,3.1676,5566,0
2011-04-18,3.1939,3.1939,3.129,3.129,3931,0
2011-04-19,3.1485,3.1485,2.8445,2.974,3712,0
2011-04-20,3.0384,3.1225,3.0384,3.0772,3922,0
2011-04-21,3.129,3.1485,3.129,3.1485,3872,0
2011-04-25,3.1356,3.1676,3.1356,3.1548,1090,0
2011-04-26,3.1159,3.1485,3.1159,3.1159,887,0
2011-04-27,3.1095,3.1419,3.1095,3.1356,7566,0
2011-04-28,3.1225,3.1225,3.1225,3.1225,308,0
2011-04-29,3.0961,3.0961,3.0961,3.0961,154,0
2011-05-02,3.0902,3.0902,3.0772,3.0902,2985,0
2011-05-03,3.0058,3.1422,3.0058,3.0514,6760,0
2011-05-04,2.974,3.0384,2.9546,3.0384,10435,0
2011-05-05,3.0837,3.0902,3.0381,3.0381,2012,0
2011-05-06,3.0257,3.0643,3.0126,3.0643,929,0
2011-05-09,3,3.0772,3,3.0708,6843,0
2011-05-10,3.1034,3.1676,3.0708,3.1095,12598,0
2011-05-13,2.864,3.1225,2.864,3.1225,1081,0
2011-05-16,3.0902,3.0902,3.0517,3.0708,4046,0
2011-05-17,2.935,3.0643,2.9288,3,8356,0
2011-05-18,2.9676,3.0643,2.9676,3.0517,2012,0
2011-05-19,3.1225,3.129,3.0449,3.129,1081,0
2011-05-20,3.0902,3.1035,3.0641,3.1035,4681,0
2011-05-23,3.1548,3.1939,3.1356,3.1676,20524,0
2011-05-24,3.1676,3.1676,3.1612,3.1676,4235,0
2011-05-25,3.1612,3.2001,3.1356,3.1676,7994,0
2011-05-26,3.1808,3.2001,3.1356,3.2001,6380,0
2011-05-27,3.2009,3.2009,3.1944,3.2009,14863,0
2011-05-31,3.1653,3.1912,3.1653,3.1847,6655,0
2011-06-01,3.2001,3.2001,3.1676,3.1676,36524,0
2011-06-02,3.1742,3.2648,3.1612,3.1612,10462,0
2011-06-03,3.1422,3.1815,3.1422,3.1747,3197,0
2011-06-06,3.1612,3.1676,3.1548,3.1676,2012,0
2011-06-07,3.2009,3.2009,3.0902,3.1035,41619,0
2011-06-08,3.1228,3.1815,3.1228,3.1422,5755,0
2011-06-09,3.0902,3.2203,3.0902,3.1815,959,0
2011-06-10,3.1618,3.2009,3.0966,3.1097,8268,0
2011-06-13,3.0902,3.1035,3.0058,3.0707,54966,0
2011-06-14,3.0837,3.1815,3.0707,3.0902,16328,0
2011-06-15,3.0966,3.2072,3.0966,3.2072,16593,0
2011-06-16,3.152,3.198,3.152,3.198,1984,0
2011-06-17,3.1228,3.1815,3.1228,3.1747,2569,0
2011-06-20,3.1554,3.2072,3.1554,3.2072,8114,0
2011-06-21,3.2072,3.2203,3.1228,3.2203,9854,0
2011-06-22,3.2203,3.2466,3.1294,3.2466,842,0
2011-06-23,3.1554,3.2529,3.1228,3.2466,7994,0
2011-06-24,3.2269,3.2529,3.2072,3.2203,8522,0
2011-06-27,3.2203,3.2203,3.2009,3.2009,467,0
2011-06-28,3.2139,3.2139,3.1422,3.1554,1321,0
2011-07-01,3.2072,3.2072,3.2072,3.2072,614,0
2011-07-05,3.2072,3.2072,3.0902,3.0902,10484,0
2011-07-06,3.093,3.0997,3.067,3.067,7141,0
2011-07-07,3.0641,3.1097,3.0641,3.0902,5381,0
2011-07-08,3.1035,3.1554,3.1035,3.1228,1659,0
2011-07-11,3.1161,3.1228,3.1161,3.1228,1537,0
2011-07-13,3.1491,3.2072,3.1228,3.1228,11867,0
2011-07-15,3.2072,3.2072,3.0966,3.1618,6134,0
2011-07-18,3.1554,3.1618,3.1554,3.1618,1274,0
2011-07-19,3.152,3.1847,3.152,3.1847,2692,0
2011-07-20,3.1554,3.2072,3.1554,3.2072,1389,0
2011-07-21,3.2009,3.2072,3.1228,3.1944,3475,0
2011-07-25,3.1618,3.1747,3.0578,3.1554,24749,0
2011-07-26,3.0997,3.152,3.067,3.1128,11409,0
2011-07-27,3.1097,3.1554,3.0902,3.1228,10144,0
2011-07-28,3.1128,3.152,3.0866,3.1257,3537,0
2011-07-29,3.152,3.1912,3.1455,3.1455,1414,0
2011-08-01,3.1035,3.1944,3.1035,3.1944,4168,0
2011-08-02,3.152,3.152,3.1061,3.152,1077,0
2011-08-03,3.0707,3.1683,3.0381,3.1683,9014,0
2011-08-04,3.093,3.1455,3.093,3.1257,3107,0
2011-08-05,3.1097,3.1422,3.0902,3.1422,3998,0
2011-08-08,3.1228,3.1228,2.9929,2.9929,7146,0
2011-08-09,3.0707,3.0902,2.6543,2.8756,8944,0
2011-08-10,2.661,3.0771,2.661,2.8888,8208,0
2011-08-11,2.8625,2.9793,2.7778,2.9732,14138,0
2011-08-15,2.9669,3.0902,2.9669,3.0902,2460,0
2011-08-17,3.0449,3.0449,3.012,3.012,307,0
2011-08-18,2.8168,2.8168,2.7975,2.8105,5838,0
2011-08-19,2.8105,2.8105,2.7193,2.7585,15226,0
2011-08-22,2.6023,2.7778,2.5503,2.5503,10797,0
2011-08-23,2.5632,2.6218,2.3421,2.6023,23879,0
2011-08-24,2.5827,2.6089,2.4723,2.5242,5041,0
2011-08-25,2.5373,2.635,2.5373,2.635,10144,0
2011-08-26,2.5625,2.6737,2.5625,2.6737,6918,0
2011-08-29,2.6674,2.7846,2.6152,2.7846,27591,0
2011-08-30,2.687,2.7975,2.661,2.7975,2612,0
2011-08-31,2.7381,2.7381,2.6519,2.6983,1537,0
2011-09-01,2.713,2.713,2.6804,2.6804,307,0
2011-09-02,2.6916,2.6983,2.6916,2.6983,771,0
2011-09-06,2.6803,2.7523,2.6279,2.7523,12127,0
2011-09-07,2.7393,2.7458,2.6475,2.7458,1823,0
2011-09-08,2.7261,2.7261,2.6998,2.6998,1089,0
2011-09-09,2.6737,2.6998,2.6737,2.6998,1407,0
2011-09-12,2.6279,2.6998,2.6145,2.6998,4740,0
2011-09-13,2.6998,2.7193,2.6998,2.6998,3689,0
2011-09-14,2.7523,2.7523,2.7193,2.7193,5188,0
2011-09-15,2.7193,3.0015,2.6607,2.7982,34465,0
2011-09-16,2.8245,2.8245,2.7193,2.7193,6076,0
2011-09-19,2.6934,2.8245,2.6934,2.8179,1218,0
2011-09-20,2.9753,2.9753,2.8573,2.8573,2442,0
2011-09-21,2.903,2.903,2.844,2.844,1121,0
2011-09-22,2.5755,2.5886,2.5755,2.5886,461,0
2011-09-26,2.6081,2.6409,2.4508,2.5164,6469,0
2011-09-27,2.4508,2.5556,2.3655,2.3655,6366,0
2011-09-28,2.3655,2.3655,2.0643,2.3525,19354,0
2011-09-29,2.2411,2.3067,2.2411,2.3002,1830,0
2011-09-30,2.369,2.4025,2.3559,2.3959,2660,0
2011-10-03,2.2411,2.2411,2.2214,2.228,2442,0
2011-10-04,2.2019,2.2151,2.1625,2.2084,3823,0
2011-10-05,2.1953,2.3724,2.1953,2.3265,5882,0
2011-10-06,2.3133,2.3133,2.3133,2.3133,148,0
2011-10-07,2.2937,2.2937,2.1887,2.1887,1285,0
2011-10-10,2.3724,2.3724,2.2019,2.2543,1108,0
2011-10-11,2.3133,2.3854,2.2675,2.3462,4730,0
2011-10-17,2.2609,2.3198,2.2609,2.3198,344,0
2011-10-19,2.2477,2.2543,2.2411,2.2411,1524,0
2011-10-20,2.2411,2.2477,2.2019,2.228,7518,0
2011-10-21,2.2084,2.2084,2.2084,2.2084,148,0
2011-10-24,2.2084,2.2411,2.2084,2.2411,688,0
2011-10-25,2.1944,2.327,2.1944,2.294,12688,0
2011-10-26,2.2937,2.3394,2.2543,2.2937,7628,0
2011-10-27,2.2609,2.3265,2.1953,2.2806,6412,0
2011-10-28,2.2477,2.3002,2.2477,2.2937,1528,0
2011-10-31,2.2153,2.329,2.175,2.3023,1875,0
2011-11-01,2.2937,2.2937,2.2739,2.2806,5495,0
2011-11-07,2.2084,2.2937,2.2019,2.2411,4373,0
2011-11-09,2.294,2.327,2.294,2.327,1070,0
2011-11-10,2.3865,2.3933,2.327,2.327,1528,0
2011-11-11,2.3265,2.3986,2.3265,2.3986,306,0
2011-11-14,2.3919,2.3919,2.333,2.3394,2115,0
2011-11-16,2.3655,2.3788,2.3133,2.3133,16610,0
2011-11-17,2.3655,2.3788,2.3265,2.3265,3685,0
2011-11-21,2.3591,2.4116,2.333,2.3591,4323,0
2011-11-22,2.4902,2.4902,2.4247,2.4902,44328,0
2011-11-23,2.4837,2.4902,2.4837,2.4902,3051,0
2011-11-25,2.3933,2.3933,2.3601,2.3601,2365,0
2011-11-28,2.3655,2.4247,2.3655,2.3655,548,0
2011-11-29,2.3591,2.3591,2.3591,2.3591,1043,0
2011-11-30,2.3494,2.3564,2.3494,2.3564,3501,0
2011-12-02,2.4265,2.4595,2.3933,2.3933,1830,0
2011-12-05,2.3591,2.3591,2.3591,2.3591,306,0
2011-12-06,2.3933,2.3933,2.3865,2.3933,1866,0
2011-12-08,2.3933,2.4862,2.3336,2.3669,2096,0
2011-12-12,2.3535,2.4199,2.148,2.1812,23309,0
2011-12-13,2.2541,2.327,2.2143,2.2675,22121,0
2011-12-14,2.2209,2.3535,2.2209,2.2871,7332,0
2011-12-15,2.2675,2.2675,2.2276,2.2276,1657,0
2011-12-16,2.2143,2.2475,2.1281,2.2079,9690,0
2011-12-19,2.2143,2.2143,2.1878,2.1944,1511,0
2011-12-20,2.1878,2.2143,2.1878,2.2079,1291,0
2011-12-22,2.2209,2.5061,2.1347,2.2011,15436,0
2011-12-23,2.2209,2.2871,2.148,2.1878,17824,0
2011-12-27,2.3404,2.3404,2.1747,2.1747,3631,0
2011-12-28,2.2343,2.3072,2.1548,2.2475,9558,0
2011-12-29,2.3404,2.3404,2.2143,2.2871,4179,0
2011-12-30,2.2408,2.2675,2.168,2.1812,11538,0
2012-01-03,2.2475,2.3336,2.2475,2.3336,1086,0
2012-01-04,2.3336,2.3535,2.3336,2.3535,919,0
2012-01-05,2.3865,2.4533,2.3535,2.4533,5185,0
2012-01-06,2.5261,2.5327,2.5061,2.5061,1619,0
2012-01-09,2.5723,2.7381,2.5327,2.5525,13875,0
2012-01-10,2.6386,2.6852,2.6319,2.6519,65815,0
2012-01-11,2.6852,2.6852,2.5192,2.5192,14631,0
2012-01-13,2.6651,2.6651,2.0683,2.3865,31337,0
2012-01-17,2.5365,2.5766,2.5365,2.5365,738,0
2012-01-18,2.5391,2.6519,2.5391,2.5857,7995,0
2012-01-20,2.4663,2.5261,2.3933,2.4996,1509,0
2012-01-23,2.5061,2.6519,2.5061,2.5857,1059,0
2012-01-24,2.5656,2.5656,2.4862,2.4927,11831,0
2012-01-25,2.4862,2.6719,2.4862,2.6319,9765,0
2012-01-26,2.6519,2.6519,2.6189,2.6255,6901,0
2012-01-27,2.6452,2.6452,2.6054,2.6054,3017,0
2012-01-30,2.6519,2.6519,2.6121,2.6189,7873,0
2012-01-31,2.6369,2.6369,2.5899,2.5968,8026,0
2012-02-01,2.5857,2.5857,2.5723,2.5723,943,0
2012-02-02,2.5525,2.6121,2.5525,2.5922,20135,0
2012-02-03,2.6319,2.6386,2.5723,2.6319,6413,0
2012-02-06,2.6452,2.6452,2.3669,2.5792,23001,0
2012-02-07,2.6166,2.6437,2.5899,2.6234,6049,0
2012-02-08,2.6302,2.6302,2.5832,2.5832,6788,0
2012-02-09,2.6032,2.6032,2.5632,2.6032,6428,0
2012-02-10,2.5857,2.5857,2.5723,2.5857,6426,0
2012-02-13,2.5656,2.5857,2.4927,2.5192,7743,0
2012-02-15,2.6519,2.9172,2.6519,2.7512,79779,0
2012-02-16,2.7512,2.7777,2.718,2.718,48885,0
2012-02-17,2.7512,2.8176,2.718,2.725,11155,0
2012-02-21,2.7846,2.7846,2.7051,2.7051,19228,0
2012-02-22,2.7051,2.811,2.7051,2.718,2566,0
2012-02-23,2.7846,2.7846,2.725,2.7777,5718,0
2012-02-24,2.7841,2.8174,2.7773,2.7841,17307,0
2012-02-27,2.8176,2.8176,2.7846,2.7846,19301,0
2012-02-28,2.7978,2.811,2.7846,2.7846,11689,0
2012-02-29,2.791,2.8179,2.7841,2.8179,14551,0
2012-03-01,2.8176,2.8772,2.7316,2.7381,35444,0
2012-03-02,2.7841,2.8174,2.7841,2.7841,12060,0
2012-03-05,2.811,2.8838,2.725,2.725,12361,0
2012-03-06,2.697,2.9713,2.6836,2.7304,11178,0
2012-03-07,2.737,2.8442,2.737,2.8174,16604,0
2012-03-08,2.7841,2.8843,2.764,2.8509,8613,0
2012-03-09,2.8174,2.9179,2.8174,2.9179,2939,0
2012-03-12,2.8843,2.8843,2.7707,2.7707,22160,0
2012-03-13,2.7773,2.8843,2.7773,2.8376,12675,0
2012-03-14,2.891,2.891,2.7773,2.8577,11281,0
2012-03-15,2.8577,2.8778,2.8041,2.8778,9184,0
2012-03-16,2.8843,2.9111,2.7707,2.7707,8804,0
2012-03-19,2.764,2.8778,2.764,2.8174,22342,0
2012-03-20,2.8107,2.8712,2.764,2.8174,6649,0
2012-03-21,2.8979,2.9111,2.7773,2.8712,24281,0
2012-03-22,2.7841,2.8442,2.7841,2.8107,6678,0
2012-03-23,2.7909,2.9111,2.7909,2.8645,3418,0
2012-03-26,2.8645,2.9111,2.8577,2.9111,5827,0
2012-03-27,3.2123,3.5806,3.2123,3.5806,317098,0
2012-03-28,3.5538,3.6138,3.3326,3.4599,57514,0
2012-03-29,3.48,3.6205,3.3462,3.5336,61518,0
2012-03-30,3.5269,3.6138,3.5269,3.5806,73009,0
2012-04-02,3.6474,3.6674,3.5806,3.6674,100548,0
2012-04-03,3.6674,3.6674,3.5737,3.6072,42612,0
2012-04-04,3.6072,3.6072,3.4533,3.5538,22375,0
2012-04-05,3.5806,3.6138,3.5806,3.5872,25111,0
2012-04-09,3.6407,3.6407,3.5806,3.6138,179106,0
2012-04-10,3.634,3.6407,3.3462,3.4933,47029,0
2012-04-11,3.4933,3.6006,3.4866,3.5806,26926,0
2012-04-12,3.6072,3.6072,3.5269,3.5737,45773,0
2012-04-13,3.6006,3.9083,3.5669,3.7947,146371,0
2012-04-16,3.8614,3.8614,3.5937,3.6474,39834,0
2012-04-17,3.7208,3.7478,3.5806,3.7144,46930,0
2012-04-18,3.674,3.7144,3.5806,3.7144,32409,0
2012-04-19,3.7478,3.7478,3.6205,3.7144,27448,0
2012-04-20,3.7812,3.7812,3.6808,3.7344,70201,0
2012-04-23,3.7676,3.7676,3.6808,3.7144,71390,0
2012-04-24,3.7411,3.7542,3.7144,3.7344,48159,0
2012-04-25,3.7478,3.7747,3.7008,3.7478,67486,0
2012-04-26,3.7612,3.7612,3.7008,3.7478,10395,0
2012-04-27,3.7612,3.8417,3.7144,3.7344,111835,0
2012-04-30,3.7144,3.808,3.7144,3.7747,61032,0
2012-05-01,3.7676,3.7747,3.7208,3.7478,39397,0
2012-05-02,3.7411,3.808,3.7144,3.7144,48430,0
2012-05-03,3.7483,3.789,3.7348,3.7483,28138,0
2012-05-04,3.7478,3.7747,3.7144,3.7278,20615,0
2012-05-07,3.7542,3.7747,3.7208,3.7208,40203,0
2012-05-08,3.7144,3.7478,3.7144,3.7208,24297,0
2012-05-09,3.7144,3.7483,3.5921,3.7076,39037,0
2012-05-10,3.7414,3.7414,3.6125,3.6125,24422,0
2012-05-11,3.6407,3.7411,3.6407,3.7144,35636,0
2012-05-14,3.7144,3.7144,3.6474,3.7144,40150,0
2012-05-15,3.7076,3.7144,3.6474,3.6808,19971,0
2012-05-16,3.7076,3.7144,3.6607,3.6607,23097,0
2012-05-17,3.6541,3.7008,3.6474,3.6541,22255,0
2012-05-18,3.6877,3.7144,3.5806,3.6072,61937,0
2012-05-21,3.5872,3.6205,3.5806,3.6205,22024,0
2012-05-22,3.6072,3.6942,3.6072,3.6205,12738,0
2012-05-23,3.6407,3.6808,3.6205,3.674,6874,0
2012-05-24,3.6474,3.6808,3.5806,3.674,9010,0
2012-05-25,3.6533,3.7076,3.5989,3.7076,13351,0
2012-05-29,3.7144,3.7144,3.5806,3.6072,17433,0
2012-05-30,3.8481,3.8481,3.6474,3.6808,85229,0
2012-05-31,3.6808,3.7746,3.6235,3.634,58909,0
2012-06-01,3.5785,3.7005,3.5785,3.6601,10340,0
2012-06-04,3.6474,3.6674,3.5937,3.6607,10652,0
2012-06-05,3.6191,3.7144,3.5989,3.6533,21710,0
2012-06-06,3.6803,3.6803,3.6125,3.6191,6221,0
2012-06-07,3.6733,3.6733,3.6261,3.6465,4762,0
2012-06-08,3.6328,3.7144,3.6261,3.7144,39994,0
2012-06-11,3.7005,3.7076,3.6667,3.7076,9526,0
2012-06-12,3.7005,3.7348,3.6803,3.7144,22096,0
2012-06-13,3.6803,3.7076,3.6803,3.6803,7363,0
2012-06-14,3.6601,3.7684,3.6601,3.7483,12217,0
2012-06-15,3.7684,3.7684,3.6803,3.7483,3491,0
2012-06-18,3.7209,3.7684,3.6873,3.7144,9036,0
2012-06-19,3.755,3.7684,3.7144,3.7684,41548,0
2012-06-20,3.7684,3.7684,3.6055,3.7348,95800,0
2012-06-21,3.7414,3.7684,3.6191,3.7348,37670,0
2012-06-22,3.7278,3.7684,3.6803,3.7684,93499,0
2012-06-25,3.7348,3.7348,3.5989,3.6601,18905,0
2012-06-26,3.6261,3.6803,3.5851,3.5851,13339,0
2012-06-27,3.6125,3.7414,3.5851,3.7209,4663,0
2012-06-28,3.7348,3.7618,3.6803,3.7209,19788,0
2012-06-29,3.755,3.7618,3.6837,3.7618,32831,0
2012-07-02,3.7278,3.7618,3.7076,3.7483,32934,0
2012-07-03,3.7618,3.7618,3.7005,3.7005,7128,0
2012-07-05,3.7348,3.7348,3.6261,3.6873,5328,0
2012-07-06,3.7076,3.7684,3.7005,3.7144,11796,0
2012-07-09,3.7618,3.7684,3.5785,3.5785,40290,0
2012-07-10,3.7348,3.7348,3.5512,3.5649,79996,0
2012-07-11,3.5921,3.7005,3.5921,3.5921,18780,0
2012-07-12,3.6601,3.7209,3.6601,3.7005,5115,0
2012-07-13,3.7278,3.7278,3.6742,3.7005,6986,0
2012-07-16,3.7005,3.7278,3.5921,3.7005,7954,0
2012-07-17,3.6873,3.7348,3.6055,3.6261,13477,0
2012-07-18,3.6667,3.7278,3.6667,3.7218,9621,0
2012-07-19,3.7278,3.7684,3.6803,3.7348,42416,0
2012-07-20,3.755,3.7684,3.7005,3.7618,26865,0
2012-07-23,3.7348,3.7618,3.7005,3.7483,22696,0
2012-07-24,3.7684,3.7684,3.7348,3.7348,29546,0
2012-07-25,3.755,3.789,3.7414,3.7684,10326,0
2012-07-26,3.7684,3.7824,3.7076,3.7144,25310,0
2012-07-27,3.7414,3.7824,3.7144,3.7618,17138,0
2012-07-30,3.7684,3.7684,3.7076,3.7348,15303,0
2012-07-31,3.7684,3.7684,3.7414,3.7414,20149,0
2012-08-01,3.7414,3.7414,3.6803,3.7209,9371,0
2012-08-02,3.7209,3.7618,3.7209,3.7209,9093,0
2012-08-03,3.7684,3.7684,3.6667,3.755,8471,0
2012-08-06,3.7076,3.8026,3.7076,3.7311,9926,0
2012-08-07,3.755,3.7684,3.7348,3.7348,6887,0
2012-08-08,3.7684,3.7684,3.7583,3.7684,28330,0
2012-08-09,3.7684,3.7684,3.7348,3.7348,17087,0
2012-08-10,3.7684,3.7824,3.7479,3.7824,5633,0
2012-08-13,3.7684,3.7684,3.6667,3.694,59896,0
2012-08-14,3.7348,3.7684,3.7005,3.7684,25391,0
2012-08-15,3.7591,3.816,3.7591,3.816,58264,0
2012-08-16,3.8026,3.8026,3.7278,3.7824,46992,0
2012-08-17,3.8365,3.8365,3.6601,3.7348,50079,0
2012-08-20,3.755,3.7824,3.6803,3.7824,16623,0
2012-08-21,3.7684,3.8365,3.7348,3.7768,23484,0
2012-08-22,3.7824,3.8365,3.7414,3.7483,17824,0
2012-08-23,3.7755,3.8365,3.7414,3.7414,15402,0
2012-08-24,3.755,3.8229,3.755,3.7824,2952,0
2012-08-27,3.8434,3.9044,3.7684,3.8706,36537,0
2012-08-28,3.8773,3.8773,3.8322,3.8706,14378,0
2012-08-29,3.8773,3.8773,3.8094,3.8094,26875,0
2012-08-30,3.8567,3.8706,3.7824,3.8706,39117,0
2012-08-31,3.8706,3.8706,3.8567,3.8706,16202,0
2012-09-04,3.9044,3.9044,3.8773,3.9043,56203,0
2012-09-05,3.8975,4.0064,3.8901,3.9791,77906,0
2012-09-06,4.0064,4.2575,3.9723,4.149,93325,0
2012-09-07,4.1761,4.2097,4.0607,4.1761,49023,0
2012-09-10,4.2305,4.3052,4.2097,4.271,136375,0
2012-09-11,4.271,4.4136,4.228,4.3528,156348,0
2012-09-12,4.3664,4.4213,4.2085,4.3939,70498,0
2012-09-13,4.2218,4.4283,4.2218,4.3768,17529,0
2012-09-14,4.3664,4.4627,4.2707,4.3251,47845,0
2012-09-17,4.5384,4.5384,4.2975,4.3182,29811,0
2012-09-18,4.3251,4.4009,4.3251,4.3731,13727,0
2012-09-19,4.3387,4.4009,4.3319,4.3387,30257,0
2012-09-20,4.3387,4.4008,4.2975,4.3044,15197,0
2012-09-21,4.3528,4.4009,4.2424,4.3251,27746,0
2012-09-24,4.3593,4.3664,4.2084,4.2151,18471,0
2012-09-25,4.2665,4.4009,4.2665,4.3044,15452,0
2012-09-26,4.3319,4.3938,4.2975,4.3182,13299,0
2012-09-27,4.3528,4.3731,4.2975,4.2975,16215,0
2012-09-28,4.2564,4.3869,4.2356,4.2564,10058,0
2012-10-01,4.1531,4.2975,4.1531,4.2564,32261,0
2012-10-02,4.27,4.3387,4.2424,4.2424,25898,0
2012-10-03,4.2907,4.3457,4.2631,4.2769,24014,0
2012-10-04,4.3044,4.3113,4.2495,4.2975,38193,0
2012-10-05,4.3387,4.3387,4.2564,4.2564,55475,0
2012-10-08,4.2907,4.387,4.2839,4.3251,26981,0
2012-10-09,4.3251,4.3387,4.2975,4.3387,20265,0
2012-10-10,4.3319,4.3586,4.27,4.2769,20917,0
2012-10-11,4.2495,4.3414,4.2495,4.3319,8718,0
2012-10-12,4.3319,4.3319,4.2564,4.2631,31758,0
2012-10-15,4.2564,4.3318,4.2013,4.27,13456,0
2012-10-16,4.1943,4.2665,4.1463,4.1531,37078,0
2012-10-17,4.1875,4.3528,4.1875,4.2907,12509,0
2012-10-18,4.2975,4.3319,4.2084,4.2084,9745,0
2012-10-19,4.2287,4.2631,4.2013,4.2424,13745,0
2012-10-22,4.27,4.3319,4.1943,4.2084,17883,0
2012-10-23,4.1739,4.2769,4.1601,4.1669,8161,0
2012-10-24,4.1601,4.2169,3.9538,4.0709,63722,0
2012-10-25,4.1256,4.1256,3.9195,3.9743,42429,0
2012-10-26,3.933,3.9538,3.8576,3.9538,26568,0
2012-10-31,3.9538,4.0979,3.9538,4.0499,23375,0
2012-11-01,4.0294,4.3251,3.9274,4.3182,23098,0
2012-11-02,4.1943,4.27,4.0979,4.1601,67655,0
2012-11-05,4.1875,4.2287,4.1601,4.1669,13034,0
2012-11-06,4.2151,4.2151,4.0844,4.1669,360116,0
2012-11-07,4.1395,4.1395,4.0499,4.0922,32055,0
2012-11-08,4.0979,4.184,4.057,4.1256,18224,0
2012-11-09,4.0638,4.1943,4.0638,4.1256,10104,0
2012-11-12,4.1807,4.2218,4.1195,4.1463,33469,0
2012-11-13,4.0579,4.2218,4.0579,4.1463,15575,0
2012-11-14,4.1601,4.2286,3.9951,4.0294,52387,0
2012-11-15,3.9538,4.057,3.8507,4.057,38509,0
2012-11-16,4.1256,4.1256,4.0018,4.0638,129434,0
2012-11-19,4.0294,4.1256,3.9882,3.9882,38908,0
2012-11-20,3.9605,3.9605,3.7199,3.9125,166457,0
2012-11-21,3.9469,3.9813,3.8953,3.9743,29975,0
2012-11-23,3.9743,4.057,3.9469,4.0431,15199,0
2012-11-26,4.0499,4.0638,4.0018,4.0362,35202,0
2012-11-27,4.0087,4.0638,4.0087,4.057,44329,0
2012-11-28,4.0775,4.0775,3.9951,4.0307,84945,0
2012-11-29,3.9882,4.0709,3.9882,4.0157,20058,0
2012-11-30,4.0018,4.0225,3.9882,4.0018,45119,0
2012-12-03,4.0225,4.057,4.0156,4.057,134965,0
2012-12-04,4.057,4.0775,4.0018,4.0431,98201,0
2012-12-05,4.057,4.0638,4.0225,4.057,86837,0
2012-12-06,4.057,4.0775,4.0018,4.0018,95714,0
2012-12-07,4.0087,4.057,4.0087,4.0569,92979,0
2012-12-10,4.057,4.0913,4.0156,4.0499,83714,0
2012-12-11,4.057,4.105,4.0156,4.0637,102641,0
2012-12-12,4.3536,4.3993,4.0103,4.0332,56576,0
2012-12-13,4.0332,4.0409,3.9417,4.0409,46844,0
2012-12-14,4.0409,4.0409,3.8197,3.8885,66530,0
2012-12-17,3.9264,4.0409,3.7083,3.9189,95897,0
2012-12-18,3.8885,3.9264,3.8197,3.8728,22735,0
2012-12-19,3.8885,3.8885,3.736,3.7588,36132,0
2012-12-20,3.8122,3.9113,3.7743,3.9113,109161,0
2012-12-21,3.8885,3.8885,3.7283,3.7664,65913,0
2012-12-24,3.7664,3.7664,3.7161,3.7588,10437,0
2012-12-26,3.7436,3.8122,3.7389,3.7742,401628,0
2012-12-27,3.8122,3.8122,3.7742,3.8122,132179,0
2012-12-28,3.8122,3.8122,3.7056,3.7132,27115,0
2012-12-31,3.7132,3.8122,3.6633,3.8122,69499,0
2013-01-02,3.8961,3.9264,3.7818,3.7893,108173,0
2013-01-03,3.7742,3.8197,3.736,3.7742,18571,0
2013-01-04,3.7742,3.8122,3.7436,3.8122,143528,0
2013-01-07,3.8122,3.8729,3.7893,3.8122,111648,0
2013-01-08,3.8122,3.8729,3.7742,3.8273,62085,0
2013-01-09,3.8122,3.8503,3.7664,3.7742,93860,0
2013-01-10,3.7742,3.8428,3.6672,3.7664,74530,0
2013-01-11,3.7664,3.8728,3.7664,3.7893,22455,0
2013-01-14,3.8122,3.8503,3.7967,3.8122,19340,0
2013-01-15,3.8122,3.8197,3.736,3.736,29017,0
2013-01-16,3.7664,3.8503,3.7436,3.7601,39763,0
2013-01-17,3.7818,3.8197,3.736,3.736,25458,0
2013-01-18,3.7361,3.8122,3.7361,3.7588,19204,0
2013-01-22,3.7588,3.8349,3.736,3.7588,67007,0
2013-01-23,3.7893,3.7893,3.709,3.7513,219753,0
2013-01-24,3.7513,3.7818,3.7132,3.7513,123320,0
2013-01-25,3.7283,3.7818,3.7283,3.7742,90137,0
2013-01-28,3.7513,3.8729,3.7513,3.8729,26635,0
2013-01-29,3.8885,3.9035,3.873,3.8885,45603,0
2013-01-30,3.8961,3.9035,3.8805,3.8885,49171,0
2013-01-31,3.8885,3.9877,3.8349,3.9572,321024,0
2013-02-01,3.9953,4.0409,3.9572,3.9649,55971,0
2013-02-04,4.0317,4.0317,3.9264,3.9264,23778,0
2013-02-05,3.9649,3.9799,3.934,3.9493,13478,0
2013-02-06,3.9649,4.0258,3.9493,4.0258,43461,0
2013-02-07,4.0028,4.0258,3.95,3.964,35426,0
2013-02-08,3.9649,4.0409,3.9649,3.9799,67566,0
2013-02-11,4.0485,4.1779,4.0409,4.1021,140815,0
2013-02-12,4.1095,4.163,4.0409,4.0714,78647,0
2013-02-13,4.0945,4.163,4.0409,4.163,710451,0
2013-02-14,4.178,4.1933,4.117,4.1551,32195,0
2013-02-15,4.1705,4.1933,4.1551,4.178,32171,0
2013-02-19,4.3077,4.3077,4.1933,4.2468,101365,0
2013-02-20,4.2926,4.3681,4.2543,4.2849,91064,0
2013-02-21,4.2926,4.3459,4.2696,4.3077,25349,0
2013-02-22,4.3382,4.4755,4.3192,4.422,28785,0
2013-02-25,4.4678,4.6583,4.4678,4.4678,72347,0
2013-02-26,4.5058,4.5745,4.4982,4.5439,61133,0
2013-02-27,4.5745,4.5883,4.5058,4.5364,28915,0
2013-02-28,4.5439,4.5439,4.3766,4.422,51931,0
2013-03-01,4.4142,4.4678,4.3916,4.422,36620,0
2013-03-04,4.445,4.6128,4.445,4.605,56812,0
2013-03-05,4.605,4.6128,4.422,4.4982,64755,0
2013-03-06,4.5364,4.6128,4.384,4.6128,33227,0
2013-03-07,4.5901,4.6738,4.5588,4.6738,37040,0
2013-03-08,4.6508,4.6891,4.5516,4.6891,49836,0
2013-03-11,4.6356,4.7803,4.628,4.7423,88136,0
2013-03-12,4.6813,4.7803,4.5902,4.7117,39014,0
2013-03-13,4.7272,4.7272,4.5959,4.681,13467,0
2013-03-14,4.7117,4.7117,4.5728,4.6887,35732,0
2013-03-15,4.6656,4.7194,4.5968,4.6887,76341,0
2013-03-18,4.7194,4.7814,4.604,4.7043,48560,0
2013-03-19,4.681,4.7581,4.5573,4.5573,13025,0
2013-03-20,4.5959,4.7035,4.5649,4.6347,11477,0
2013-03-21,4.6347,4.6347,4.4723,4.5648,16416,0
2013-03-22,4.5342,4.6347,4.511,4.5649,32160,0
2013-03-25,4.4802,4.6347,4.4648,4.6347,18947,0
2013-03-26,4.6347,4.6347,4.5042,4.5728,8174,0
2013-03-27,4.5883,4.6422,4.5728,4.6036,17878,0
2013-03-28,4.6036,4.6422,4.5496,4.6347,33019,0
2013-04-01,4.6578,4.6966,4.5883,4.6887,48318,0
2013-04-02,4.6887,4.6896,4.6347,4.6422,33627,0
2013-04-03,4.6733,4.7043,4.6662,4.681,53482,0
2013-04-04,4.681,4.7043,4.6733,4.6887,20566,0
2013-04-05,4.7043,4.7117,4.6347,4.6887,112996,0
2013-04-08,4.6733,4.7194,4.6733,4.7194,49625,0
2013-04-09,4.7117,4.7117,4.4802,4.5034,58944,0
2013-04-10,4.4414,4.7043,4.4114,4.6422,32719,0
2013-04-11,4.6113,4.6887,4.5042,4.627,59373,0
2013-04-12,4.5649,4.6655,4.5649,4.6501,15805,0
2013-04-15,4.5808,4.6422,4.4414,4.6422,33082,0
2013-04-16,4.6966,4.6966,4.5808,4.6422,10910,0
2013-04-17,4.6887,4.6966,4.457,4.4956,57901,0
2013-04-18,4.4491,4.4802,4.4491,4.457,9040,0
2013-04-19,4.4763,4.5649,4.4492,4.511,8593,0
2013-04-22,4.5186,4.5728,4.4414,4.4956,22392,0
2013-04-23,4.4956,4.5728,4.4723,4.5728,24527,0
2013-04-24,4.457,4.6036,4.457,4.6036,9093,0
2013-04-25,4.5959,4.6501,4.5959,4.6191,18839,0
2013-04-26,4.627,4.7116,4.5883,4.7033,32968,0
2013-04-29,4.6966,4.7117,4.6656,4.6656,34431,0
2013-04-30,4.6191,4.7043,4.4802,4.5959,26344,0
2013-05-01,4.5959,4.6887,4.5959,4.6347,39066,0
2013-05-02,4.6347,4.6809,4.5649,4.627,18866,0
2013-05-03,4.6422,4.6966,4.6347,4.6733,18738,0
2013-05-06,4.7043,4.7043,4.6113,4.6733,20623,0
2013-05-07,4.6733,4.6966,4.6733,4.681,12919,0
2013-05-08,4.6966,4.6966,4.627,4.627,48346,0
2013-05-09,4.6578,4.6578,4.6191,4.6347,12705,0
2013-05-10,4.627,4.6347,4.6113,4.6191,11343,0
2013-05-13,4.6347,4.6347,4.5186,4.5728,25324,0
2013-05-14,4.6036,4.6578,4.6036,4.6113,29053,0
2013-05-15,4.5808,4.6347,4.5808,4.6191,7562,0
2013-05-16,4.6347,4.6656,4.5808,4.6036,21351,0
2013-05-17,4.627,4.6733,4.5808,4.6347,9504,0
2013-05-20,4.6347,4.6347,4.5887,4.6113,5780,0
2013-05-21,4.6347,4.6347,4.6113,4.6113,3249,0
2013-05-22,4.6113,4.6347,4.6113,4.6191,10524,0
2013-05-23,4.6191,4.6347,4.6113,4.6113,12198,0
2013-05-24,4.6113,4.627,4.6113,4.6191,10677,0
2013-05-28,4.6347,4.6347,4.5959,4.6113,32856,0
2013-05-29,4.6191,4.6191,4.5883,4.6113,62202,0
2013-05-30,4.5959,4.6113,4.5808,4.5883,18701,0
2013-05-31,4.5894,4.6763,4.5816,4.5972,90032,0
2013-06-03,4.6347,4.6733,4.6036,4.627,57915,0
2013-06-04,4.6347,4.7117,4.6347,4.6656,254592,0
2013-06-05,4.7043,4.7053,4.5573,4.5573,27278,0
2013-06-06,4.5808,4.6347,4.5781,4.5959,23556,0
2013-06-07,4.6422,4.6733,4.6347,4.6578,53792,0
2013-06-10,4.6887,4.7043,4.6578,4.681,52446,0
2013-06-11,4.6733,4.7043,4.6733,4.6966,28935,0
2013-06-12,4.7749,4.8139,4.7353,4.7433,44020,0
2013-06-13,4.7433,4.8372,4.7433,4.8294,41966,0
2013-06-14,4.8138,4.8294,4.7749,4.8059,24004,0
2013-06-17,4.8059,4.8451,4.7749,4.8138,29160,0
2013-06-18,4.8138,4.8294,4.7749,4.8059,30593,0
2013-06-19,4.6966,4.8531,4.6102,4.8138,29325,0
2013-06-20,4.8138,4.8138,4.5946,4.6807,34930,0
2013-06-21,4.7198,4.7198,4.6181,4.6651,14543,0
2013-06-24,4.6181,4.6181,4.4933,4.5006,27228,0
2013-06-25,4.5084,4.6886,4.4772,4.6729,24421,0
2013-06-26,4.6966,4.7827,4.6966,4.7749,25245,0
2013-06-27,4.8137,4.8372,4.7199,4.8059,80488,0
2013-06-28,4.7589,4.8138,4.7402,4.8138,21017,0
2013-07-01,4.7903,4.8138,4.7353,4.7433,20242,0
2013-07-02,4.7433,4.8074,4.7433,4.7433,9498,0
2013-07-03,4.7474,4.8921,4.7474,4.8921,40664,0
2013-07-05,4.9077,4.9077,4.8138,4.8609,46137,0
2013-07-08,4.9154,4.9154,4.8138,4.8843,69219,0
2013-07-09,4.8765,4.9153,4.8451,4.8921,24716,0
2013-07-10,4.8609,4.8921,4.8217,4.8294,13178,0
2013-07-11,4.9154,4.9154,4.8294,4.8921,21296,0
2013-07-12,4.9154,4.947,4.8688,4.947,133980,0
2013-07-15,5.1427,5.1427,4.9391,4.9783,106178,0
2013-07-16,5.0094,5.0094,4.9232,4.9783,55859,0
2013-07-17,5.0174,5.0174,4.9232,4.9232,40438,0
2013-07-18,4.9,4.9861,4.8921,4.9703,37879,0
2013-07-19,5.0016,5.0564,4.9703,5.0016,34642,0
2013-07-22,5.0252,5.2208,4.9703,5.1739,78467,0
2013-07-23,5.1975,5.3617,5.1815,5.2051,60888,0
2013-07-24,5.26,5.3148,5.1896,5.2129,12953,0
2013-07-25,5.1659,5.3147,5.1581,5.2679,11279,0
2013-07-26,5.2679,5.3225,5.2051,5.2788,33852,0
2013-07-29,5.2758,5.3538,5.1504,5.1504,32582,0
2013-07-30,5.1504,5.2758,5.0174,5.2443,16259,0
2013-07-31,5.2836,5.2836,5.1036,5.2364,3776,0
2013-08-01,5.2051,5.2836,5.0994,5.2208,17465,0
2013-08-02,5.1427,5.2679,5.1348,5.2208,19407,0
2013-08-05,5.2129,5.2443,5.1269,5.2443,28613,0
2013-08-06,5.26,5.2806,5.1348,5.1738,7512,0
2013-08-07,5.1896,5.26,5.1269,5.1815,4025,0
2013-08-08,5.2051,5.2836,5.1269,5.2364,12738,0
2013-08-09,5.26,5.2836,5.2443,5.2753,33761,0
2013-08-12,5.26,5.3225,5.2443,5.3148,66641,0
2013-08-13,5.3225,5.3382,5.2836,5.3382,21141,0
2013-08-14,5.2836,5.3225,5.2208,5.2208,58855,0
2013-08-15,5.3538,5.4306,5.2286,5.4242,102658,0
2013-08-16,5.4634,5.5566,5.3695,5.479,34892,0
2013-08-19,5.4868,5.5418,5.4165,5.5261,62250,0
2013-08-20,5.5418,5.9121,5.4948,5.8157,62864,0
2013-08-21,5.7921,5.8313,5.6121,5.7687,30701,0
2013-08-22,5.7687,5.7687,5.5653,5.667,19416,0
2013-08-23,5.667,5.667,5.5574,5.5574,18450,0
2013-08-26,5.5887,5.6041,5.0487,5.1659,102055,0
2013-08-27,5.1659,5.3382,5.1269,5.2286,30204,0
2013-08-28,5.3304,5.4126,5.2758,5.3304,16006,0
2013-08-29,5.3304,5.6514,5.3068,5.5887,187605,0
2013-08-30,5.6041,5.6747,5.3696,5.62,48517,0
2013-09-03,5.6731,5.784,5.4756,5.6892,38315,0
2013-09-04,5.7526,5.8792,5.6731,5.7761,53173,0
2013-09-05,5.8158,5.982,5.784,5.8948,45532,0
2013-09-06,5.7999,5.9329,5.7533,5.8158,58291,0
2013-09-09,5.8157,5.8157,5.6903,5.7843,25847,0
2013-09-10,5.8158,5.8158,5.7289,5.8077,26450,0
2013-09-11,5.8316,5.8395,5.6972,5.7368,21375,0
2013-09-12,5.7761,5.792,5.7209,5.784,71497,0
2013-09-13,5.7289,5.7761,5.6972,5.7129,11852,0
2013-09-16,5.7447,6.0372,5.7447,5.9186,83458,0
2013-09-17,5.9343,6.0295,5.8792,5.8792,93303,0
2013-09-18,5.8948,6.0295,5.8554,5.8554,77812,0
2013-09-19,5.8712,5.9335,5.804,5.8316,22071,0
2013-09-20,5.8237,5.8712,5.6892,5.6972,40729,0
2013-09-23,5.6892,5.8158,5.5466,5.7209,57720,0
2013-09-24,5.7049,5.8395,5.5784,5.6574,39809,0
2013-09-25,5.6338,5.7368,5.5388,5.7368,58883,0
2013-09-26,5.7368,5.8712,5.6653,5.792,3033,0
2013-09-27,5.7604,6.0214,5.7368,5.8395,48156,0
2013-09-30,5.8077,5.8395,5.6574,5.7091,39256,0
2013-10-01,5.7682,5.8948,5.7368,5.7368,16244,0
2013-10-02,5.7209,5.9265,5.7209,5.784,16556,0
2013-10-03,5.8634,5.8634,5.7368,5.784,8469,0
2013-10-04,5.8237,5.8476,5.7682,5.8395,13902,0
2013-10-07,5.792,5.8158,5.7682,5.7999,12007,0
2013-10-08,5.7682,5.9265,5.7682,5.7761,10742,0
2013-10-09,5.7761,5.9029,5.7049,5.8792,37031,0
2013-10-10,5.9029,6.0295,5.8316,5.8395,27402,0
2013-10-11,5.8077,5.9582,5.8077,5.8871,23758,0
2013-10-14,5.8792,6.0295,5.8395,5.9503,16474,0
2013-10-15,5.966,5.966,5.8871,5.8871,10407,0
2013-10-16,5.9186,6.0214,5.8395,5.8792,23274,0
2013-10-17,5.8712,6.0214,5.8158,5.8792,17442,0
2013-10-18,5.9343,6.0295,5.8871,5.9029,15670,0
2013-10-21,5.9503,6.2035,5.8158,5.8634,19209,0
2013-10-22,5.8871,6.0608,5.8634,5.982,55353,0
2013-10-23,5.9582,6.0295,5.9343,5.966,14914,0
2013-10-24,5.982,6.1481,5.966,6.0688,10868,0
2013-10-25,6.0295,6.1325,5.9186,6.1245,71911,0
2013-10-28,6.1403,6.1718,5.9343,5.974,34249,0
2013-10-29,5.9503,6.0295,5.9343,5.974,24391,0
2013-10-30,5.9978,6.0295,5.9343,6.0214,12134,0
2013-10-31,5.974,6.0214,5.9343,5.9343,27683,0
2013-11-01,5.9343,5.982,5.9343,5.9423,33744,0
2013-11-04,5.9343,6.053,5.9186,6.053,35072,0
2013-11-05,6.0058,6.0136,5.9343,5.9582,16682,0
2013-11-06,6.0768,6.0768,5.966,6.0608,36145,0
2013-11-07,6.0608,6.0768,6.053,6.0608,9478,0
2013-11-08,6.053,6.1325,6.053,6.1245,24517,0
2013-11-11,6.1718,6.1718,6.1085,6.1562,68295,0
2013-11-12,6.164,6.3142,6.1245,6.2589,23509,0
2013-11-13,6.2667,6.3301,6.1902,6.2431,25008,0
2013-11-14,6.2667,6.3616,6.2273,6.2667,19588,0
2013-11-15,6.3776,6.3932,6.2905,6.346,15670,0
2013-11-18,6.3221,6.4884,6.3221,6.3697,38295,0
2013-11-19,6.346,6.3853,6.2905,6.2905,23886,0
2013-11-20,6.3142,6.3301,6.2905,6.2983,23002,0
2013-11-21,6.3142,6.3381,6.2905,6.3142,31345,0
2013-11-22,6.2983,6.3381,6.2905,6.2905,40042,0
2013-11-25,6.2983,6.3381,6.1797,6.3301,55733,0
2013-11-26,6.2352,6.3539,6.2273,6.3381,38295,0
2013-11-27,6.3381,6.3381,6.3221,6.3221,9226,0
2013-11-29,6.3381,6.3381,6.3221,6.3301,18986,0
2013-12-02,6.3381,6.3381,6.3301,6.3301,20600,0
2013-12-03,6.3301,6.3381,6.3221,6.3301,16175,0
2013-12-04,6.3301,6.3381,6.3062,6.3142,19716,0
2013-12-05,6.3381,6.3381,6.2826,6.3221,10868,0
2013-12-06,6.3381,6.3381,6.2983,6.3301,23002,0
2013-12-09,6.3301,6.3381,6.2905,6.2905,25529,0
2013-12-10,6.2905,6.3301,6.251,6.251,197659,0
2013-12-11,6.251,6.3629,6.1711,6.2031,45161,0
2013-12-12,6.1711,6.2669,6.0912,6.1149,44697,0
2013-12-13,6.1149,6.1871,6.051,6.1871,74933,0
2013-12-16,6.1871,6.291,6.1071,6.1311,17264,0
2013-12-17,6.163,6.1951,6.0351,6.0832,36280,0
2013-12-18,6.0912,6.139,6.0032,6.0673,29026,0
2013-12-19,6.011,6.051,5.5156,5.9473,51791,0
2013-12-20,5.9871,6.0351,5.9871,5.9871,14485,0
2013-12-23,5.9953,6.0912,5.9953,6.0912,34150,0
2013-12-24,6.051,6.0594,6.0272,6.0272,3178,0
2013-12-26,6.0032,6.1711,6.0032,6.0753,17513,0
2013-12-27,6.1149,6.1951,6.0753,6.139,12763,0
2013-12-30,6.1149,6.291,6.1149,6.235,20267,0
2013-12-31,6.3068,6.3228,6.1951,6.2111,16012,0
2014-01-02,6.3229,6.3229,6.235,6.3229,10396,0
2014-01-03,6.3308,6.3788,6.3149,6.3708,11775,0
2014-01-06,6.3947,6.3947,6.2748,6.3229,22642,0
2014-01-07,6.3308,6.3629,6.1871,6.259,9008,0
2014-01-08,6.291,6.3868,6.259,6.2669,25646,0
2014-01-09,6.3068,6.3947,6.3068,6.3308,30274,0
2014-01-10,6.3629,6.3947,6.2669,6.3068,15012,0
2014-01-13,6.3629,6.3868,6.235,6.235,9882,0
2014-01-14,6.2989,6.3708,6.2111,6.259,10507,0
2014-01-15,6.3788,6.3788,6.251,6.3549,18638,0
2014-01-16,6.3549,6.3549,6.296,6.347,5866,0
2014-01-17,6.3068,6.3549,6.1951,6.2031,19392,0
2014-01-21,6.3149,6.3149,6.0032,6.0991,21893,0
2014-01-22,6.0753,6.3149,6.0753,6.2669,7505,0
2014-01-23,6.2748,6.2748,6.0991,6.123,8008,0
2014-01-24,6.0832,6.2989,6.0832,6.1951,15708,0
2014-01-27,6.2192,6.9544,6.1951,6.3708,75059,0
2014-01-28,6.4748,6.4748,6.2677,6.4507,22005,0
2014-01-29,6.4588,6.4668,6.2669,6.3868,24146,0
2014-01-30,6.3947,6.5149,6.3149,6.4347,8382,0
2014-01-31,6.347,6.5149,6.3149,6.3947,22258,0
2014-02-03,6.3549,6.4108,6.0832,6.147,47239,0
2014-02-04,6.251,6.4507,6.139,6.3229,15445,0
2014-02-05,6.3629,6.4108,6.2271,6.3782,19101,0
2014-02-06,6.4188,6.5149,6.291,6.3388,23102,0
2014-02-07,6.3149,6.347,6.235,6.283,25944,0
2014-02-10,6.283,6.4268,6.1951,6.4268,11291,0
2014-02-11,6.4748,6.5307,6.325,6.4347,44764,0
2014-02-12,6.4828,6.5149,6.3149,6.4108,30261,0
2014-02-13,6.3788,6.4668,6.347,6.4668,12096,0
2014-02-14,6.4748,6.8426,6.323,6.8426,51813,0
2014-02-18,6.8104,6.8104,6.6346,6.7706,30558,0
2014-02-19,6.7944,6.7944,6.6027,6.6027,22303,0
2014-02-20,6.7865,6.7944,6.6986,6.7546,21266,0
2014-02-21,6.8104,6.9544,6.6346,6.9224,32236,0
2014-02-24,7.0263,7.1942,7.0263,7.1542,43713,0
2014-02-25,7.1463,7.3142,7.0422,7.25,29370,0
2014-02-26,7.2823,7.6896,6.9704,7.2022,106562,0
2014-02-27,7.362,7.5299,7.131,7.3541,46763,0
2014-02-28,7.442,7.53,7.2661,7.3541,16355,0
2014-03-03,7.3541,7.3541,6.7944,7.2823,44149,0
2014-03-04,7.3221,7.5061,7.1942,7.4341,25612,0
2014-03-05,7.5298,7.5299,7.3068,7.3701,13791,0
2014-03-06,7.3461,7.454,7.1703,7.362,24527,0
2014-03-07,7.2661,7.3701,7.0663,7.2581,21388,0
2014-03-10,7.2742,7.3142,6.8183,6.9945,47326,0
2014-03-11,6.9144,7.0478,6.6515,6.7785,65418,0
2014-03-12,6.7383,6.7383,6.6171,6.6656,49597,0
2014-03-13,6.601,7.1941,6.3913,6.7785,69874,0
2014-03-14,6.6736,6.8187,6.48,6.6656,22806,0
2014-03-17,6.7785,6.8431,6.6334,6.7463,28938,0
2014-03-18,6.8269,6.8915,6.6253,6.7058,33301,0
2014-03-19,6.7785,6.8512,6.7463,6.7463,10806,0
2014-03-20,6.7785,6.7785,6.6545,6.7301,10487,0
2014-03-21,6.7301,6.7785,6.6736,6.722,12311,0
2014-03-24,6.6656,6.7141,6.4963,6.5122,37348,0
2014-03-25,6.48,6.5607,6.3751,6.48,38108,0
2014-03-26,6.5445,6.5527,6.3751,6.4396,15614,0
2014-03-27,6.4394,6.4558,6.0628,6.3186,22575,0
2014-03-28,6.3349,6.4396,6.3186,6.3186,13600,0
2014-03-31,6.3995,6.4396,6.3026,6.4233,27231,0
2014-04-01,6.4396,6.7301,6.4396,6.6979,42994,0
2014-04-02,6.7463,6.94,6.7058,6.94,35248,0
2014-04-03,6.956,7.0046,6.8204,7.0046,33883,0
2014-04-04,7.0049,7.045,6.8869,6.9479,41932,0
2014-04-07,6.9318,7.0449,6.6979,6.7705,40443,0
2014-04-08,6.7785,6.8431,6.601,6.7463,14771,0
2014-04-09,6.8026,7.0046,6.7467,6.835,15533,0
2014-04-10,6.7785,6.9884,6.7141,6.7866,9217,0
2014-04-11,6.9479,6.9641,6.7141,6.8513,9005,0
2014-04-14,6.8915,6.9479,6.7058,6.8187,23255,0
2014-04-15,6.7058,6.8431,6.7058,6.8187,17017,0
2014-04-16,6.8513,7.0369,6.7058,7.0369,17836,0
2014-04-17,6.9479,7.0046,6.7785,6.9318,32695,0
2014-04-21,6.8996,7.0288,6.8269,7.0207,31010,0
2014-04-22,6.9803,7.0288,6.8594,7.0207,11556,0
2014-04-23,6.9642,7.0126,6.9479,7.0126,10088,0
2014-04-24,7.0046,7.0288,6.94,7.0288,7821,0
2014-04-25,6.94,7.0207,6.7463,6.8026,19221,0
2014-04-28,6.8107,7.0125,6.7866,6.8269,17930,0
2014-04-29,6.8107,7.061,6.8107,6.9884,21290,0
2014-04-30,6.8835,7.0207,6.8835,6.8835,4637,0
2014-05-01,6.9076,6.9839,6.8513,6.8754,12683,0
2014-05-02,6.8915,6.8915,6.7058,6.7624,45856,0
2014-05-05,6.8431,7.052,6.7141,6.8187,14291,0
2014-05-06,6.722,7.0246,6.7058,6.7624,12452,0
2014-05-07,6.7624,6.8431,6.7058,6.7383,12514,0
2014-05-08,6.6899,6.7219,6.5768,6.6736,30948,0
2014-05-09,6.6576,6.8269,6.5931,6.6576,12075,0
2014-05-12,6.7058,6.8333,6.6576,6.7383,11218,0
2014-05-13,6.7383,6.7944,6.5931,6.6979,18695,0
2014-05-14,6.7785,6.7937,6.6576,6.6656,15756,0
2014-05-15,6.6171,6.7018,6.6171,6.6899,10852,0
2014-05-16,6.6899,6.8187,6.6899,6.6979,11592,0
2014-05-19,6.7477,6.7623,6.6334,6.6815,5590,0
2014-05-20,6.6736,6.8155,6.6576,6.6576,2539,0
2014-05-21,6.7785,6.7785,6.6656,6.6656,3092,0
2014-05-22,6.6576,6.8255,6.6576,6.7141,18995,0
2014-05-23,6.6576,6.8026,6.6171,6.6171,119222,0
2014-05-27,6.601,6.7543,6.577,6.6979,16174,0
2014-05-28,6.6656,6.7383,6.6372,6.7141,13249,0
2014-05-29,6.7141,6.7141,6.6576,6.7058,5495,0
2014-05-30,6.7624,6.7705,6.6415,6.7301,6941,0
2014-06-02,6.7383,6.7624,6.6736,6.722,15939,0
2014-06-03,6.6656,6.722,6.6415,6.6979,5866,0
2014-06-04,6.6495,6.7866,6.6253,6.7383,16003,0
2014-06-05,6.7058,6.7659,6.6576,6.7383,8843,0
2014-06-06,6.7785,6.8187,6.7058,6.8107,18073,0
2014-06-09,6.8187,6.8269,6.7946,6.8187,44672,0
2014-06-10,6.6736,6.8187,6.6736,6.7946,14996,0
2014-06-11,6.8844,6.8844,6.7295,6.7865,8414,0
2014-06-12,6.8027,6.8027,6.648,6.7212,7727,0
2014-06-13,6.7212,6.7458,6.6399,6.7212,5836,0
2014-06-16,6.7212,6.7841,6.6562,6.6562,29238,0
2014-06-17,6.6399,6.6806,6.5258,6.5993,38033,0
2014-06-18,6.5829,6.6319,6.3058,6.4362,131382,0
2014-06-19,6.4362,6.542,6.4362,6.4769,47562,0
2014-06-20,6.4605,6.5095,6.363,6.4851,43831,0
2014-06-23,6.4769,6.8109,6.4362,6.5178,37463,0
2014-06-24,6.4769,6.4851,6.3873,6.4444,36220,0
2014-06-25,6.4282,6.4362,6.3547,6.4036,32895,0
2014-06-26,6.4687,6.6553,6.4605,6.4687,21245,0
2014-06-27,6.4451,6.5095,6.4451,6.4605,24197,0
2014-06-30,6.4687,6.4687,6.0532,6.3467,113437,0
2014-07-01,6.4036,6.6154,6.3629,6.542,33355,0
2014-07-02,6.5178,6.6074,6.4118,6.4769,14729,0
2014-07-03,6.534,6.6074,6.3873,6.3873,9462,0
2014-07-07,6.3873,6.5013,6.3873,6.4687,13376,0
2014-07-08,6.3954,6.4281,6.3467,6.371,9618,0
2014-07-09,6.3467,6.4362,6.3467,6.4282,20807,0
2014-07-10,6.3384,6.4851,6.3384,6.3547,12150,0
2014-07-11,6.3384,6.5013,6.2814,6.2814,11800,0
2014-07-14,6.322,6.322,6.1429,6.2114,21540,0
2014-07-15,6.1347,6.2081,6.0532,6.0777,40175,0
2014-07-16,6.1266,6.2081,6.0532,6.1022,12358,0
2014-07-17,6.1102,6.1837,6.0288,6.1266,15481,0
2014-07-18,6.0044,6.1102,5.9718,5.9964,20167,0
2014-07-21,5.9474,6.1062,5.8248,5.988,51681,0
2014-07-22,5.988,6.1266,5.8985,6.0859,23655,0
2014-07-23,6.0777,6.2733,6.0694,6.2324,23517,0
2014-07-24,6.2571,6.3219,6.2571,6.2733,6508,0
2014-07-25,6.2733,6.314,5.8822,6.1756,179356,0
2014-07-28,6.1102,6.2814,6.1102,6.2651,33527,0
2014-07-29,6.2814,6.5258,6.2814,6.3792,17353,0
2014-07-30,6.3058,6.3873,6.2651,6.314,17653,0
2014-07-31,6.2733,6.4282,6.1347,6.314,39059,0
2014-08-01,6.3547,6.5582,6.314,6.3547,8141,0
2014-08-04,6.3547,6.3586,6.151,6.2651,42687,0
2014-08-05,6.2488,6.4036,6.2406,6.3954,8881,0
2014-08-06,6.3302,6.4444,6.3302,6.4036,5245,0
2014-08-07,6.3384,6.4605,6.2814,6.371,27686,0
2014-08-08,6.3954,6.4605,6.3954,6.4605,9052,0
2014-08-11,6.4036,6.5178,6.4036,6.4932,20012,0
2014-08-12,6.5095,6.5095,6.3954,6.4851,54195,0
2014-08-13,6.1756,6.4282,6.1429,6.4282,40871,0
2014-08-14,6.371,6.4362,6.2,6.42,26691,0
2014-08-15,6.322,6.4282,6.2081,6.42,16486,0
2014-08-18,6.4036,6.5095,6.2489,6.5095,11714,0
2014-08-19,6.5013,6.5013,6.4137,6.4605,91892,0
2014-08-20,6.4524,6.5168,6.3058,6.322,14210,0
2014-08-21,6.3792,6.4282,6.3493,6.4282,24916,0
2014-08-22,6.4282,6.4282,6.4118,6.42,2343,0
2014-08-25,6.3954,6.4282,6.331,6.4282,8449,0
2014-08-26,6.3792,6.4362,6.322,6.3467,6998,0
2014-08-27,6.3792,6.4769,6.1896,6.2814,8016,0
2014-08-28,6.322,6.5178,6.2895,6.3302,41168,0
2014-08-29,6.4036,6.4851,6.322,6.4444,16468,0
2014-09-02,6.4769,6.5501,6.3954,6.5258,12971,0
2014-09-03,6.5013,6.5013,6.3954,6.4444,41265,0
2014-09-04,6.4036,6.4769,6.3792,6.4687,22663,0
2014-09-05,6.4444,6.4687,6.3629,6.4362,12642,0
2014-09-08,6.3954,6.4769,6.3792,6.4605,27309,0
2014-09-09,6.4118,6.4769,6.3302,6.4687,13033,0
2014-09-10,6.2959,6.5346,5.8844,6.4604,24133,0
2014-09-11,6.5099,6.5264,6.3372,6.4278,15625,0
2014-09-12,6.4112,6.4604,6.3947,6.3947,2540,0
2014-09-15,6.3782,6.3947,6.2959,6.2959,64814,0
2014-09-16,6.3207,6.3372,6.1808,6.1808,27059,0
2014-09-17,6.1315,6.1562,6.0245,6.0574,21595,0
2014-09-18,6.1973,6.1973,6.0492,6.0902,16149,0
2014-09-19,6.0492,6.1562,5.9092,5.9092,31517,0
2014-09-22,5.9254,6.2302,5.9254,6.1149,9474,0
2014-09-23,6.1149,6.1149,5.9996,6.1149,2776,0
2014-09-24,6.082,6.1725,6.0492,6.1725,15701,0
2014-09-25,6.0163,6.2137,6.0163,6.2137,3343,0
2014-09-26,6.0902,6.1973,5.9996,6.189,7291,0
2014-09-29,6.1396,6.1719,6.0656,6.1477,7852,0
2014-09-30,6.1725,6.2548,6.082,6.1315,17745,0
2014-10-01,6.0902,6.2384,6.0163,6.0327,15889,0
2014-10-02,6.0984,6.189,6.0327,6.1477,7248,0
2014-10-03,6.189,6.3288,6.0984,6.1808,14175,0
2014-10-06,6.1644,6.2867,6.1644,6.2548,4341,0
2014-10-07,6.2219,6.3701,6.2137,6.2302,9821,0
2014-10-08,6.2219,6.3042,6.2137,6.2219,9580,0
2014-10-09,6.2219,6.3123,6.1396,6.1808,25185,0
2014-10-10,6.1494,6.1973,6.057,6.1108,10111,0
2014-10-13,6.1315,6.1315,5.9913,5.9913,20238,0
2014-10-14,5.9751,6.082,5.9667,5.9708,17993,0
2014-10-15,5.9667,6.1454,5.9667,5.9913,38927,0
2014-10-16,6.0163,6.1562,5.9667,5.9667,13792,0
2014-10-17,5.9913,6.1973,5.9751,6.1973,13210,0
2014-10-20,5.9667,6.189,5.9667,6.1396,11504,0
2014-10-21,6.1973,6.2713,6.1315,6.2054,12460,0
2014-10-22,6.2877,6.2877,6.0902,6.2795,8646,0
2014-10-23,6.2959,6.2959,6.1315,6.1396,11783,0
2014-10-24,6.1725,6.1725,6.008,6.008,5417,0
2014-10-27,5.9751,6.0656,5.9503,6.0245,23683,0
2014-10-28,6.0492,6.0492,5.8435,5.8435,19406,0
2014-10-29,5.8762,6.1396,5.8681,6.0327,79556,0
2014-10-30,6.0738,6.1562,6.0163,6.0492,18077,0
2014-10-31,5.9913,6.0949,5.8762,5.9011,38399,0
2014-11-03,5.9832,6.1149,5.9088,5.942,15955,0
2014-11-04,5.9254,6.008,5.8681,5.942,16325,0
2014-11-05,6.0284,6.1724,5.9832,5.9832,3951,0
2014-11-06,6.0574,6.1643,5.9832,6.0327,13110,0
2014-11-07,5.9751,6.0327,5.9092,5.9092,10352,0
2014-11-10,5.9254,6.0574,5.9173,5.9254,7708,0
2014-11-11,5.9254,6.0327,5.8927,5.9254,21743,0
2014-11-12,5.9254,5.9503,5.8844,5.9011,5571,0
2014-11-13,5.9254,6.082,5.8435,6.0738,57349,0
2014-11-14,5.9751,6.0656,5.8598,5.8844,12946,0
2014-11-17,5.8435,5.9667,5.8435,5.942,10788,0
2014-11-18,5.9996,6.1709,5.8162,6.1709,17586,0
2014-11-19,5.9254,6.1231,5.8598,5.9216,25421,0
2014-11-20,5.8927,6.0984,5.8927,6.0327,10729,0
2014-11-21,5.9667,6.0738,5.9011,5.9173,17134,0
2014-11-24,6.0239,6.0239,5.9092,5.9586,12078,0
2014-11-25,5.9667,6.0738,5.9667,6.0738,2706,0
2014-11-26,6.0656,6.0984,6.0656,6.0902,15521,0
2014-11-28,6.041,6.1231,5.9751,5.9751,3556,0
2014-12-01,5.9336,6.0327,5.9092,5.942,2200,0
2014-12-02,6.0327,6.1231,5.9832,6.1149,9983,0
2014-12-03,6.1973,6.2422,6.1149,6.1396,22460,0
2014-12-04,6.1798,6.2795,6.1734,6.2713,11282,0
2014-12-05,6.2302,6.2713,6.1562,6.2713,3165,0
2014-12-08,6.1808,6.2219,6.0656,6.1562,7684,0
2014-12-09,6.008,6.1562,5.9503,5.9503,10264,0
2014-12-10,5.9918,6.2416,5.9503,6.0587,20564,0
2014-12-11,6.0919,6.2083,6.0753,6.2083,8756,0
2014-12-12,6.2833,6.2833,6.2293,6.2748,2024,0
2014-12-15,6.2,6.2416,6.0085,6.0419,15921,0
2014-12-16,6.0252,6.2323,6.0252,6.0837,13727,0
2014-12-17,6.1417,6.3414,6.0919,6.2498,22426,0
2014-12-18,6.2916,6.3413,6.0753,6.2581,23404,0
2014-12-19,6.2083,6.2166,6.0919,6.1566,11890,0
2014-12-22,6.0919,6.3414,6.0836,6.3041,31543,0
2014-12-23,6.1839,6.2833,6.1284,6.2748,7070,0
2014-12-24,6.2833,6.4412,6.2748,6.4412,17621,0
2014-12-26,6.2507,6.4081,6.2507,6.4081,2539,0
2014-12-29,6.3831,6.4496,6.2863,6.4081,5646,0
2014-12-30,6.4747,6.4747,6.3249,6.3249,35022,0
2014-12-31,6.3165,6.4679,6.3165,6.4679,4073,0
2015-01-02,6.4426,6.4912,6.4426,6.4912,8404,0
2015-01-05,6.4912,6.5744,6.3331,6.5327,17293,0
2015-01-06,6.4579,6.5585,6.4164,6.4747,5777,0
2015-01-07,6.5327,6.6578,6.5327,6.6578,21908,0
2015-01-08,6.691,6.7826,6.6585,6.666,8692,0
2015-01-09,6.666,6.6969,6.666,6.6969,786,0
2015-01-12,6.7658,6.7826,6.7077,6.7826,8216,0
2015-01-13,6.7742,6.7742,6.6578,6.7408,1794,0
2015-01-14,6.6433,6.7374,6.2,6.5156,43560,0
2015-01-15,6.5411,6.5996,6.3997,6.5744,8390,0
2015-01-16,6.616,6.6578,6.4623,6.6079,10761,0
2015-01-20,6.5744,6.7325,6.5246,6.7325,6514,0
2015-01-21,6.7408,6.7408,6.6951,6.6951,7415,0
2015-01-22,6.691,6.7408,6.6578,6.6718,5008,0
2015-01-23,6.6494,6.666,6.5744,6.666,6160,0
2015-01-26,6.6578,6.7492,6.6578,6.666,6227,0
2015-01-27,6.6494,6.731,6.4912,6.6995,7822,0
2015-01-28,6.7212,6.7212,6.5411,6.6244,7568,0
2015-01-29,6.7077,6.7325,6.666,6.6824,4615,0
2015-01-30,6.7408,6.7408,6.5996,6.601,2012,0
2015-02-02,6.5996,6.7658,6.4912,6.7492,11933,0
2015-02-03,6.5494,6.7325,6.5494,6.6995,5184,0
2015-02-04,6.7242,6.7242,6.6884,6.6884,1332,0
2015-02-05,6.7492,6.7658,6.6494,6.7408,2825,0
2015-02-06,6.7658,6.7826,6.7493,6.7826,14458,0
2015-02-09,6.7826,6.8161,6.7658,6.7658,3155,0
2015-02-10,6.8161,6.8908,6.7742,6.8069,12102,0
2015-02-11,6.9315,7.3067,6.9315,7.107,36414,0
2015-02-12,7.1904,7.1904,6.9822,7.1736,14560,0
2015-02-13,7.0822,7.1572,7.0822,7.1486,3563,0
2015-02-17,6.9989,7.048,6.8908,6.8908,10426,0
2015-02-18,6.8491,7.0147,6.8491,6.9156,2213,0
2015-02-19,6.9239,6.9239,6.7908,6.8825,14640,0
2015-02-20,7.1818,7.1818,6.8326,6.9232,13172,0
2015-02-23,6.9904,7.0322,6.8658,6.9571,7860,0
2015-02-24,7.0156,7.0156,6.8326,6.9571,9293,0
2015-02-25,6.8658,7.0193,6.8574,6.8825,11019,0
2015-02-26,6.7927,6.899,6.7927,6.899,1204,0
2015-02-27,6.8825,6.9897,6.8825,6.9874,6416,0
2015-03-02,7.0238,7.0322,6.899,7.0238,8050,0
2015-03-03,6.9406,7.0238,6.9406,6.9822,8651,0
2015-03-04,6.8658,6.9904,6.8658,6.9738,3244,0
2015-03-05,6.8326,6.9904,6.8326,6.9571,8169,0
2015-03-06,6.8658,6.9406,6.8161,6.9406,23913,0
2015-03-09,6.9738,7.0072,6.8908,6.9571,10575,0
2015-03-10,6.9989,6.9989,6.7826,6.8908,15021,0
2015-03-11,6.9662,6.9662,6.6891,6.6891,14757,0
2015-03-12,6.7394,6.7394,6.311,6.5883,78066,0
2015-03-13,6.6721,6.6721,6.4286,6.6554,85561,0
2015-03-16,6.7142,6.7645,6.4201,6.4872,33201,0
2015-03-17,7.0418,7.0418,6.5126,6.5377,27249,0
2015-03-18,6.5966,6.5966,6.5126,6.521,6188,0
2015-03-19,6.7142,6.7645,6.5126,6.5126,14757,0
2015-03-20,6.6302,6.8067,6.5548,6.5715,19517,0
2015-03-23,6.5715,6.7815,6.5548,6.5715,18566,0
2015-03-24,6.5548,6.6637,6.5377,6.5632,9758,0
2015-03-25,6.5966,6.6891,6.4872,6.5966,23085,0
2015-03-26,6.6386,6.6554,6.521,6.5548,13330,0
2015-03-27,6.4705,6.5966,6.4286,6.4705,26418,0
2015-03-30,6.5294,6.6554,6.4453,6.5632,16186,0
2015-03-31,6.5463,6.5632,6.4538,6.5042,8287,0
2015-04-01,6.5548,6.8067,6.5041,6.7142,15115,0
2015-04-02,6.6554,6.8236,6.6468,6.8236,10116,0
2015-04-06,6.8236,6.8236,6.6386,6.7645,17611,0
2015-04-07,6.7645,6.9915,6.7645,6.9242,16066,0
2015-04-08,6.9662,7.2435,6.9412,7.2352,57715,0
2015-04-09,7.1429,7.1848,7.0588,7.1429,9066,0
2015-04-10,7.1345,7.1429,7.0673,7.1429,6307,0
2015-04-13,7.0924,7.1429,7.0924,7.1259,9045,0
2015-04-14,7.0673,7.1345,6.899,7.1345,25347,0
2015-04-15,7.0588,7.118,6.9227,7.0336,18699,0
2015-04-16,7.0084,7.1429,6.983,6.983,12399,0
2015-04-17,6.9662,7.0588,6.9412,6.983,11662,0
2015-04-20,6.9747,7.0505,6.9495,6.9495,11084,0
2015-04-21,6.9412,6.9825,6.7225,6.7394,10302,0
2015-04-22,6.6806,6.8488,6.6806,6.8236,7855,0
2015-04-23,6.8488,6.8488,6.731,6.7645,10709,0
2015-04-24,6.8067,6.8236,6.7225,6.7815,7156,0
2015-04-27,6.7479,6.8319,6.7479,6.7815,6427,0
2015-04-28,6.8067,6.8067,6.7479,6.748,4674,0
2015-04-29,6.7815,6.7815,6.7562,6.7562,4760,0
2015-04-30,6.7562,6.7731,6.731,6.7394,4523,0
2015-05-01,6.7394,6.9662,6.731,6.7562,14162,0
2015-05-04,6.8067,6.9074,6.731,6.857,14162,0
2015-05-05,6.8403,6.8824,6.7731,6.7731,1072,0
2015-05-06,6.7907,6.8319,6.7225,6.7604,12129,0
2015-05-07,6.9746,6.9746,6.7475,6.7475,3751,0
2015-05-08,6.7731,6.8153,6.7731,6.8067,2500,0
2015-05-11,6.8067,6.8067,6.731,6.7815,4877,0
2015-05-12,6.7872,6.8067,6.7872,6.8067,2375,0
2015-05-13,6.7225,6.8153,6.6219,6.6219,8758,0
2015-05-14,6.7898,6.9074,6.7562,6.7645,6545,0
2015-05-15,6.7645,6.7645,6.7142,6.7562,2155,0
2015-05-18,6.8824,6.8824,6.8824,6.8824,1587,0
2015-05-19,6.6501,6.7767,6.6501,6.6891,4064,0
2015-05-20,6.6806,6.7815,6.6806,6.731,8807,0
2015-05-21,6.7225,6.7645,6.7058,6.7225,8807,0
2015-05-22,6.7645,6.7645,6.6975,6.7479,6188,0
2015-05-26,6.6806,6.7394,6.6806,6.7225,5493,0
2015-05-27,6.6806,6.8403,6.6386,6.7225,17731,0
2015-05-28,6.961,6.961,6.6997,6.7225,7841,0
2015-05-29,6.7394,6.7394,6.7225,6.7394,4402,0
2015-06-01,6.731,6.7731,6.6806,6.7394,5488,0
2015-06-02,6.6891,6.6923,6.6806,6.6923,2831,0
2015-06-03,6.6891,6.7562,6.6806,6.6806,6664,0
2015-06-04,6.7898,6.7898,6.7225,6.7225,1072,0
2015-06-05,6.6806,6.7982,6.6806,6.7645,2259,0
2015-06-08,6.7731,6.7982,6.7225,6.7645,3092,0
2015-06-09,6.7562,6.7815,6.7562,6.7562,2242,0
2015-06-10,6.9175,6.9175,6.7138,6.8159,10806,0
2015-06-11,6.7902,7.1807,6.7392,7.0702,36592,0
2015-06-12,7.1721,7.1721,6.7902,7.1128,35698,0
2015-06-15,7.1128,7.1468,6.8072,6.9005,23209,0
2015-06-16,6.9005,6.909,6.7902,6.8328,9662,0
2015-06-17,6.7986,6.9259,6.7986,6.8072,4359,0
2015-06-18,6.7986,6.9429,6.7221,6.9429,14138,0
2015-06-19,6.8072,6.9429,6.5949,6.5949,18263,0
2015-06-22,6.8328,6.8665,6.8328,6.8665,4712,0
2015-06-23,6.8328,6.8328,6.7817,6.8283,3633,0
2015-06-24,6.7138,6.8328,6.7138,6.8159,10485,0
2015-06-25,6.7392,6.9175,6.7392,6.9175,11193,0
2015-06-26,6.9175,6.9175,6.8328,6.8328,10723,0
2015-06-29,6.9259,6.9343,6.7562,6.8835,5066,0
2015-06-30,6.8582,6.8606,6.7186,6.7902,7031,0
2015-07-01,6.7902,6.8582,6.7392,6.7392,4712,0
2015-07-02,6.8243,6.8835,6.8243,6.8328,10485,0
2015-07-06,6.7733,6.875,6.7733,6.875,9189,0
2015-07-07,6.7817,6.875,6.7817,6.875,4125,0
2015-07-08,6.8159,6.8497,6.7562,6.8328,5537,0
2015-07-09,6.8582,6.8665,6.7052,6.8328,7069,0
2015-07-10,6.7902,6.8328,6.7902,6.8328,4241,0
2015-07-13,6.8328,6.8665,6.7817,6.8497,7540,0
2015-07-14,6.8243,6.8555,6.7817,6.7986,43515,0
2015-07-15,6.7479,6.8665,6.7479,6.8665,7742,0
2015-07-16,6.875,6.875,6.7733,6.8665,2474,0
2015-07-17,6.8328,6.875,6.8072,6.875,3181,0
2015-07-20,6.8072,6.8835,6.8072,6.8835,4712,0
2015-07-21,6.875,6.875,6.8328,6.875,8720,0
2015-07-22,6.875,6.8835,6.8072,6.8665,2593,0
2015-07-23,6.9175,6.9175,6.8328,6.8411,14962,0
2015-07-24,6.8665,6.875,6.8328,6.8582,7186,0
2015-07-27,6.875,6.875,6.8328,6.8411,12843,0
2015-07-28,6.8243,6.8582,6.8243,6.8411,6244,0
2015-07-29,6.8159,6.875,6.7902,6.8665,18144,0
2015-07-30,6.8665,6.8835,6.8665,6.8835,3299,0
2015-07-31,6.875,6.8921,6.7902,6.8328,2356,0
2015-08-03,6.7902,6.8159,6.7902,6.8159,2232,0
2015-08-04,6.8328,6.8328,6.8159,6.8328,3770,0
2015-08-05,6.8328,6.8665,6.7902,6.8665,8483,0
2015-08-06,6.7902,6.8411,6.7902,6.8411,15232,0
2015-08-07,6.7986,6.8921,6.7902,6.8665,14727,0
2015-08-10,6.8243,6.8411,6.7902,6.8411,6714,0
2015-08-11,6.8497,6.9005,6.8243,6.8582,3137,0
2015-08-12,6.96,6.96,6.8835,6.96,12017,0
2015-08-13,6.9005,7.0109,6.9005,6.9769,4241,0
2015-08-14,6.9769,6.9855,6.8328,6.8921,18850,0
2015-08-17,6.9343,6.9429,6.7646,6.875,11193,0
2015-08-18,6.9343,6.9343,6.875,6.9259,2237,0
2015-08-19,6.875,6.8921,6.8328,6.875,7069,0
2015-08-20,6.8328,6.8665,6.8328,6.8582,3653,0
2015-08-21,6.8328,6.8328,6.7902,6.8243,4595,0
2015-08-24,6.7902,6.7902,6.6884,6.7221,13609,0
2015-08-25,6.6799,6.7817,6.6799,6.6884,22385,0
2015-08-26,6.7307,6.7902,6.7052,6.7902,21325,0
2015-08-27,6.875,6.875,6.8411,6.875,9071,0
2015-08-28,6.875,6.9429,6.8497,6.8497,26862,0
2015-08-31,6.8665,6.9175,6.8582,6.8582,10132,0
2015-09-01,6.875,6.9005,6.8072,6.8835,3299,0
2015-09-02,6.875,6.875,6.7562,6.7646,15316,0
2015-09-03,6.7902,6.875,6.7479,6.7986,6244,0
2015-09-04,6.8665,6.875,6.8497,6.875,8955,0
2015-09-08,6.9175,7.0023,6.8497,6.9516,34990,0
2015-09-09,7.0714,7.0714,6.9171,6.9171,6532,0
2015-09-10,6.9172,7.0114,6.9172,7.0114,4248,0
2015-09-11,6.8915,7.0714,6.8915,6.9341,16916,0
2015-09-14,6.9341,6.9516,6.9085,6.9516,5601,0
2015-09-15,6.9601,6.9858,6.9,6.9686,4317,0
2015-09-16,6.9858,6.9858,6.9,6.9257,10851,0
2015-09-17,6.9516,7.0114,6.9,6.9772,15410,0
2015-09-18,6.9,7.0714,6.8743,6.9858,37215,0
2015-09-21,6.9686,7.0628,6.8915,6.9944,10267,0
2015-09-22,6.9257,7.0372,6.9171,6.9428,22866,0
2015-09-23,7.0029,7.0714,6.78,6.7885,386108,0
2015-09-24,6.7628,6.7885,6.7114,6.7628,59267,0
2015-09-25,6.7885,6.9085,6.6429,6.9085,24151,0
2015-09-28,6.9257,7.0287,6.8829,6.8829,19969,0
2015-09-29,6.9516,7.0628,6.8915,7.0029,10267,0
2015-09-30,7.0201,7.0714,6.9516,7.0287,6650,0
2015-10-01,6.9772,7.0287,6.9257,6.9341,3267,0
2015-10-02,6.9772,6.9772,6.9,6.9341,3500,0
2015-10-05,6.8915,7.0714,6.7972,7.0287,80560,0
2015-10-06,7.0457,7.0457,6.9085,6.9428,4784,0
2015-10-07,7.0029,7.0714,6.9608,7.0372,8697,0
2015-10-08,7.0628,7.0714,7.0114,7.0714,4784,0
2015-10-09,7.0714,7.0714,7.0029,7.0714,5015,0
2015-10-12,7.0799,7.0971,6.9772,7.0628,8484,0
2015-10-13,7.0372,7.1143,7.0372,7.0971,2800,0
2015-10-14,7.123,7.1658,7.0886,7.1485,11082,0
2015-10-15,7.1658,7.6888,7.0799,7.5345,52850,0
2015-10-16,7.5771,7.5771,7.4401,7.4744,22400,0
2015-10-19,7.5686,7.5686,7.1658,7.26,58458,0
2015-10-20,7.3714,7.3714,7.2343,7.2857,20185,0
2015-10-21,7.2257,7.3373,7.0714,7.0714,28466,0
2015-10-22,7.123,7.14,7.0287,7.1057,8399,0
2015-10-23,7.1658,7.1658,7.0287,7.1143,15866,0
2015-10-26,7.1316,7.1485,7.0714,7.123,5717,0
2015-10-27,7.1914,7.2514,7.1057,7.123,6417,0
2015-10-28,7.2171,7.2514,7.1316,7.2171,5833,0
2015-10-29,7.1829,7.2771,7.1829,7.2771,5949,0
2015-10-30,7.2771,7.3116,7.1574,7.1658,13883,0
2015-11-02,7.2002,7.2685,7.1751,7.2257,13670,0
2015-11-03,7.2771,7.3116,7.2685,7.2857,8517,0
2015-11-04,7.2771,7.32,7.1744,7.26,8216,0
2015-11-05,7.2002,7.3544,7.0886,7.2002,6183,0
2015-11-06,7.0714,7.32,7.0714,7.1316,14817,0
2015-11-09,7.1658,7.2857,7.164,7.2428,9581,0
2015-11-10,7.2771,7.3544,7.0372,7.0971,31617,0
2015-11-11,7.1744,7.3457,7.0287,7.1914,14817,0
2015-11-12,7.2428,7.3544,7.1829,7.1829,27066,0
2015-11-13,7.2428,7.3373,7.1316,7.2257,12599,0
2015-11-16,7.1914,7.3287,7.0543,7.2428,11316,0
2015-11-17,7.2002,7.2857,7.2002,7.2771,4317,0
2015-11-18,7.2343,7.3116,7.2343,7.2771,16334,0
2015-11-19,7.2857,7.3116,7.26,7.26,22400,0
2015-11-20,7.2771,7.3544,7.2343,7.2771,14350,0
2015-11-23,7.32,7.3544,7.2514,7.32,22984,0
2015-11-24,7.2943,7.363,7.2857,7.3116,12367,0
2015-11-25,7.2943,7.4401,7.2943,7.3801,59618,0
2015-11-27,7.3714,7.3714,7.2685,7.2685,6067,0
2015-11-30,7.32,7.5857,7.303,7.5857,30335,0
2015-12-01,7.5857,7.5857,7.2858,7.3373,16069,0
2015-12-02,7.3287,7.3535,7.26,7.26,18212,0
2015-12-03,7.2428,7.3714,7.1143,7.1187,36197,0
2015-12-04,7.1829,7.3287,7.1829,7.26,2916,0
2015-12-07,7.2428,7.2514,7.1316,7.2171,7002,0
2015-12-08,7.2428,7.2428,7.1915,7.2087,3540,0
2015-12-09,7.2346,7.3212,7.1393,7.2953,8089,0
2015-12-10,7.2864,7.3298,7.1393,7.3298,17795,0
2015-12-11,7.2519,7.4423,7.2519,7.373,20223,0
2015-12-14,7.3471,7.4077,7.1393,7.1826,20091,0
2015-12-15,7.2605,7.2864,7.0874,7.174,26231,0
2015-12-16,7.1826,7.1826,6.9404,6.9836,33280,0
2015-12-17,7.0874,7.0874,6.7932,6.9231,45875,0
2015-12-18,6.8452,6.9231,6.8365,6.8798,14098,0
2015-12-21,6.8539,6.9144,6.8278,6.8452,14329,0
2015-12-22,6.8539,6.9231,6.8278,6.8712,37322,0
2015-12-23,6.8884,6.9836,6.8884,6.975,4737,0
2015-12-24,7.0961,7.1479,6.9837,7.0529,4439,0
2015-12-28,7.1479,7.2087,6.992,7.1568,14001,0
2015-12-29,7.1393,7.2519,7.0961,7.1913,12714,0
2015-12-30,7.2864,7.3643,7.1902,7.3471,23049,0
2015-12-31,7.3471,7.3471,7.3298,7.3471,6978,0
2016-01-04,7.4249,7.4335,7.1221,7.2953,21503,0
2016-01-05,7.3385,7.4077,7.1568,7.2346,71798,0
2016-01-06,7.1913,7.2692,7.1393,7.2605,5517,0
2016-01-07,7.174,7.2692,7.174,7.2172,7713,0
2016-01-08,7.1817,7.373,7.1437,7.373,7857,0
2016-01-11,7.399,7.4336,7.2692,7.3471,11036,0
2016-01-12,7.302,7.3905,7.2172,7.3298,3491,0
2016-01-13,7.3556,7.3556,7.174,7.174,6565,0
2016-01-14,7.2519,7.2519,7.1568,7.1654,8495,0
2016-01-15,7.2519,7.2519,7.0788,7.0961,12054,0
2016-01-19,7.0961,7.1307,6.7673,6.9316,73031,0
2016-01-20,6.9231,6.9231,6.6116,6.8104,44504,0
2016-01-21,6.8798,7.0788,6.8798,7.0355,5656,0
2016-01-22,7.0529,7.2086,7.0529,7.1221,9339,0
2016-01-25,7.1221,7.303,7.053,7.1112,13649,0
2016-01-26,7.3212,7.3298,7.1568,7.1568,6131,0
2016-01-27,7.2346,7.3212,7.2346,7.3125,2669,0
2016-01-28,7.3556,7.3556,7.1792,7.3212,6946,0
2016-01-29,7.3385,7.3556,7.2953,7.3556,16551,0
2016-02-01,7.3556,7.3556,7.1479,7.3298,5367,0
2016-02-02,7.7018,7.7018,7.1568,7.3471,10496,0
2016-02-03,7.3471,7.3556,7.272,7.3471,1658,0
2016-02-04,7.2259,7.399,7.2259,7.2831,5256,0
2016-02-05,7.2424,7.3905,7.2346,7.3038,2441,0
2016-02-08,7.2346,7.2953,7.0182,7.1221,4056,0
2016-02-09,6.9836,7.0455,6.8798,7.0009,31758,0
2016-02-10,6.8884,7.0564,6.8884,6.9576,4784,0
2016-02-11,6.8798,7.3555,6.8798,7.0775,8743,0
2016-02-12,7.174,7.2692,6.9936,7.1255,7431,0
2016-02-16,7.1134,7.2172,7.0096,7.2172,10471,0
2016-02-17,7.1376,7.3556,7.1376,7.1826,4463,0
2016-02-18,7.0874,7.2692,6.9836,6.9836,20245,0
2016-02-19,7.0529,7.1826,7.0529,7.1307,6067,0
2016-02-22,7.0529,7.1134,7.0014,7.0443,5635,0
2016-02-23,7.1307,7.1307,7.0745,7.1047,1858,0
2016-02-24,7.0701,7.3556,7.0701,7.3385,10547,0
2016-02-25,7.3643,7.4077,7.3643,7.4024,7234,0
2016-02-26,7.4077,7.4771,7.3861,7.3861,5901,0
2016-02-29,7.4595,7.4771,7.3038,7.3038,8325,0
2016-03-01,7.4423,7.5027,7.3176,7.373,4765,0
2016-03-02,7.4595,7.6066,7.4482,7.4482,16732,0
2016-03-03,7.6153,7.6153,7.5721,7.5895,19942,0
2016-03-04,7.5721,7.6153,7.4249,7.4249,13031,0
2016-03-07,7.5201,7.6413,7.5201,7.6153,13080,0
2016-03-08,7.6413,7.6413,7.3556,7.5374,19875,0
2016-03-09,7.6153,7.6292,7.5721,7.6197,5890,0
2016-03-10,7.6413,7.6413,7.5287,7.6241,7352,0
2016-03-11,7.5375,7.6586,7.5375,7.6586,6644,0
2016-03-14,7.6526,7.7537,7.6413,7.7537,50248,0
2016-03-15,7.7626,7.8576,7.7626,7.823,31944,0
2016-03-16,8.0386,8.2407,7.832,8.2093,44300,0
2016-03-17,8.1913,8.29,7.9936,8.1464,17646,0
2016-03-18,8.0835,8.2307,7.9128,8.0835,14297,0
2016-03-21,8.0117,8.2722,8.0117,8.1779,25514,0
2016-03-22,8.1732,8.2182,8.0835,8.2093,24319,0
2016-03-23,8.1913,8.2811,8.0952,8.1553,28667,0
2016-03-24,8.1913,8.1913,8.0282,8.0925,3282,0
2016-03-28,8.1464,8.7664,8.1464,8.5326,31500,0
2016-03-29,8.4878,8.6225,8.4247,8.4247,20364,0
2016-03-30,8.4517,8.5146,8.3621,8.4247,14945,0
2016-03-31,8.4247,8.4788,8.308,8.308,10006,0
2016-04-01,8.308,8.6225,8.308,8.4247,7992,0
2016-04-04,8.4157,8.4247,8.3171,8.4157,4497,0
2016-04-05,8.4697,8.9819,8.4697,8.7591,14854,0
2016-04-06,8.6676,8.7124,8.3529,8.389,17143,0
2016-04-07,8.3529,8.3975,8.2722,8.299,19147,0
2016-04-08,8.4068,8.5779,8.2547,8.4697,8623,0
2016-04-11,8.4788,8.4967,8.326,8.326,8302,0
2016-04-12,8.38,8.4517,8.308,8.4068,12007,0
2016-04-13,8.4427,8.4878,8.308,8.4068,8089,0
2016-04-14,8.335,8.4831,8.335,8.371,3588,0
2016-04-15,8.4157,8.4697,8.3099,8.362,3159,0
2016-04-18,8.4247,8.4303,8.3979,8.3979,3996,0
2016-04-19,8.4247,8.4247,8.326,8.3979,3367,0
2016-04-20,8.371,8.4247,8.1375,8.3079,32485,0
2016-04-21,8.2632,8.38,8.1553,8.3439,16944,0
2016-04-22,8.335,8.371,8.2541,8.2541,10264,0
2016-04-25,8.2466,8.326,8.2451,8.3171,4533,0
2016-04-26,8.3753,8.4338,8.3618,8.3618,7072,0
2016-04-27,8.362,8.362,8.2183,8.2641,6422,0
2016-04-28,8.2451,8.2451,8.1665,8.2093,5288,0
2016-04-29,8.2451,8.2632,8.2093,8.2474,3271,0
2016-05-02,8.308,8.308,8.1776,8.2093,2820,0
2016-05-03,8.1409,8.1912,8.1015,8.1823,18071,0
2016-05-04,8.2182,8.362,8.0926,8.3529,16433,0
2016-05-05,8.308,8.4157,8.2632,8.27,1569,0
2016-05-06,8.2182,8.4156,8.2182,8.389,5417,0
2016-05-09,8.335,8.4157,8.2362,8.326,20080,0
2016-05-10,8.371,8.5146,8.2296,8.5146,22403,0
2016-05-11,8.0925,8.5146,8.0835,8.4878,3800,0
2016-05-12,8.4881,8.5056,8.3529,8.3529,6310,0
2016-05-13,8.3125,8.4788,8.1643,8.3439,8975,0
2016-05-16,8.4427,8.4427,8.2525,8.335,5976,0
2016-05-17,8.1284,8.4157,8.0835,8.2722,3518,0
2016-05-18,8.157,8.3206,8.157,8.3171,2788,0
2016-05-19,8.326,8.4967,8.2362,8.3979,7262,0
2016-05-20,8.5145,8.5145,8.2274,8.29,10633,0
2016-05-23,8.308,8.371,8.1375,8.2451,19413,0
2016-05-24,8.3171,8.3439,8.0835,8.3171,11247,0
2016-05-25,8.1913,8.2407,8.1493,8.1913,4076,0
2016-05-26,8.326,8.326,8.3259,8.3259,285,0
2016-05-27,8.4068,8.5596,8.4068,8.5596,39964,0
2016-05-31,8.4967,8.5775,8.4068,8.4607,12751,0
2016-06-01,8.5146,8.5775,8.5011,8.5415,8946,0
2016-06-02,8.5685,8.5685,8.4687,8.5236,7818,0
2016-06-03,8.5505,8.6225,8.5326,8.6134,66745,0
2016-06-06,8.6225,8.6225,8.6134,8.6225,19591,0
2016-06-07,8.6134,8.6225,8.6115,8.6134,10122,0
2016-06-08,8.6225,8.6225,8.6046,8.6196,11040,0
2016-06-09,8.6225,8.6676,8.6069,8.6225,22016,0
2016-06-10,8.6405,8.6405,8.5617,8.5685,6186,0
2016-06-13,8.2633,8.6668,8.2633,8.6046,4509,0
2016-06-14,8.6587,8.6587,8.3933,8.5146,8984,0
2016-06-15,8.587,8.6053,8.4169,8.6053,22992,0
2016-06-16,8.6053,8.6053,8.4403,8.5146,1040,0
2016-06-17,8.4399,8.7225,8.4239,8.7225,22154,0
2016-06-20,8.7409,8.7499,8.569,8.6053,11434,0
2016-06-21,8.5639,8.8952,8.5639,8.8769,11283,0
2016-06-22,8.8359,8.8359,8.4239,8.8312,4030,0
2016-06-23,8.6632,8.886,8.5418,8.7957,7226,0
2016-06-24,8.6144,8.886,8.5762,8.8048,15283,0
2016-06-27,8.6869,8.6869,8.6234,8.6415,4648,0
2016-06-28,8.7893,8.7957,8.7683,8.7683,3090,0
2016-06-29,8.7957,8.8359,8.1069,8.3697,48461,0
2016-06-30,8.279,8.6869,8.279,8.569,12120,0
2016-07-01,8.569,8.8678,8.569,8.8586,13739,0
2016-07-05,8.8769,8.8769,8.5509,8.8048,12455,0
2016-07-06,8.7134,8.7865,8.7052,8.7774,10975,0
2016-07-07,8.7509,8.7774,8.6961,8.7774,7094,0
2016-07-08,8.7865,8.7865,8.6869,8.7683,21424,0
2016-07-11,8.7865,8.8952,8.6869,8.8952,16625,0
2016-07-12,8.9226,9.0129,8.9226,9.0038,8577,0
2016-07-13,8.9673,8.9673,8.8139,8.9673,10818,0
2016-07-14,8.9582,9.0577,8.7893,9.0577,5444,0
2016-07-15,9.0038,9.1125,9.0038,9.1033,16777,0
2016-07-18,9.0759,9.2299,8.6961,9.1636,30259,0
2016-07-19,9.1307,9.2212,9.1125,9.1937,11326,0
2016-07-20,9.1636,9.1754,9.0495,9.1033,19605,0
2016-07-21,9.0495,9.0577,8.9855,8.9855,1550,0
2016-07-22,9.0495,9.0577,8.9764,9.0221,6984,0
2016-07-25,8.5081,9.2056,8.3073,9.0942,22787,0
2016-07-26,9.0669,9.0669,8.9582,9.0495,4683,0
2016-07-27,9.0221,9.1307,9.0221,9.1216,9549,0
2016-07-28,9.1216,9.1216,9.0942,9.0942,2097,0
2016-07-29,9.0942,9.2027,9.0868,9.1672,1892,0
2016-08-01,8.8678,9.2124,8.8678,9.2124,7488,0
2016-08-02,9.2124,9.2124,9.0586,9.149,6136,0
2016-08-03,9.1663,9.1672,9.1125,9.1125,2026,0
2016-08-04,9.1846,9.1846,9.0577,9.1399,4203,0
2016-08-05,9.1399,9.1672,9.1307,9.1307,1216,0
2016-08-08,9.149,9.1672,8.95,9.0759,7468,0
2016-08-09,9.149,9.1672,9.0129,9.1672,14919,0
2016-08-10,8.9855,9.1672,8.9855,9.1307,7628,0
2016-08-11,9.1125,9.1125,9.0942,9.0988,3532,0
2016-08-12,9.1399,9.1672,8.949,9.0495,5685,0
2016-08-15,9.0129,9.0577,8.9855,8.9946,11418,0
2016-08-16,8.9673,9.0403,8.9418,8.9855,6369,0
2016-08-17,9.0449,9.0495,8.949,8.9582,5881,0
2016-08-18,9.0403,9.0403,8.9042,8.9226,14212,0
2016-08-19,8.9226,8.9673,8.8952,8.949,8825,0
2016-08-22,8.9946,9.0495,8.9527,9.0038,3865,0
2016-08-23,9.0577,9.1581,8.9946,9.0312,5921,0
2016-08-24,9.0577,9.2027,9.0221,9.0403,6620,0
2016-08-25,9.0495,9.0577,8.8595,9.0495,5749,0
2016-08-26,9.0759,9.0942,9.0403,9.0851,17390,0
2016-08-29,9.0942,9.0942,9.0129,9.0458,6829,0
2016-08-30,9.0851,9.0851,9.0038,9.0348,6179,0
2016-08-31,9.0577,9.0851,9.0577,9.0851,3642,0
2016-09-01,9.0577,9.1663,9.0577,9.0669,5408,0
2016-09-02,9.1216,9.2027,9.0577,9.2027,1766,0
2016-09-06,9.149,9.1846,9.0221,9.0669,3864,0
2016-09-07,9.1846,9.2124,9.0577,9.0669,10360,0
2016-09-08,9.0577,9.1399,9.0403,9.1125,8918,0
2016-09-09,9.1754,9.1937,9.1125,9.1846,8390,0
2016-09-12,9.149,9.2027,9.0577,9.0851,14211,0
2016-09-13,9.1754,9.1754,9.0887,9.1125,4457,0
2016-09-14,9.0211,9.0942,9.0211,9.0942,982,0
2016-09-15,9.1307,9.1307,8.7697,8.8843,28113,0
2016-09-16,8.8589,8.9445,8.802,8.8843,8223,0
2016-09-19,8.8202,8.8202,8.8202,8.8202,332,0
2016-09-20,8.8843,8.8843,8.8089,8.8354,6163,0
2016-09-21,8.8843,8.8843,8.73,8.875,3290,0
2016-09-22,8.8386,9.0394,8.8386,8.875,5295,0
2016-09-23,8.8656,8.9572,8.6751,8.8843,4676,0
2016-09-26,8.72,8.9298,8.72,8.9298,4199,0
2016-09-27,8.8972,8.9298,8.8659,8.8659,2006,0
2016-09-28,8.8934,9.0485,8.8934,8.9117,2868,0
2016-09-29,9.0669,9.2944,9.0669,9.2472,10120,0
2016-09-30,9.2944,9.3129,9.2676,9.3129,1807,0
2016-10-03,9.2308,9.3129,8.9937,9.1703,9800,0
2016-10-04,9.1764,9.3129,9.1307,9.2724,11159,0
2016-10-05,9.3227,9.3227,9.1307,9.1399,4534,0
2016-10-06,9.1672,9.3129,9.149,9.3129,9550,0
2016-10-07,9.3315,9.3315,9.222,9.2944,7568,0
2016-10-10,9.3129,9.3129,9.149,9.149,9187,0
2016-10-11,9.1219,9.2773,9.0669,9.2773,6277,0
2016-10-12,9.3129,9.3129,9.2705,9.2944,1363,0
2016-10-13,9.2357,9.286,9.2357,9.286,2649,0
2016-10-14,9.2589,9.3129,9.2589,9.3129,4495,0
2016-10-17,9.1855,9.3041,9.1815,9.2589,7338,0
2016-10-18,9.3227,9.3413,9.2404,9.3315,9803,0
2016-10-19,9.3413,9.3413,9.2811,9.3413,890,0
2016-10-20,9.3129,9.3413,9.3129,9.3315,4634,0
2016-10-21,9.2569,9.3501,9.2569,9.3501,2638,0
2016-10-24,9.3501,9.3501,9.2589,9.2821,5791,0
2016-10-25,9.2676,9.3129,9.0029,9.0485,30895,0
2016-10-26,8.9664,9.003,8.9481,8.9481,15624,0
2016-10-27,8.9937,9.0028,8.875,8.8891,4424,0
2016-10-28,8.8111,8.875,8.5006,8.7837,19409,0
2016-10-31,8.9025,8.9025,8.7655,8.8111,3047,0
2016-11-01,8.7655,8.8568,8.6741,8.8111,7712,0
2016-11-02,8.8111,8.8111,8.6741,8.7609,11185,0
2016-11-03,8.8111,8.8111,8.6788,8.7655,6359,0
2016-11-04,8.802,8.8111,8.6833,8.7199,10656,0
2016-11-07,8.6741,8.8111,8.6741,8.7655,5266,0
2016-11-08,8.7655,8.8111,8.7199,8.7199,3777,0
2016-11-09,8.5829,8.7655,8.4003,8.5829,19211,0
2016-11-10,8.6741,8.8111,8.6285,8.8111,28385,0
2016-11-11,8.8111,9.0851,8.7655,8.9937,4187,0
2016-11-14,9.0851,9.0851,8.8676,8.9937,3333,0
2016-11-15,9.0851,9.0851,8.8815,8.9498,7782,0
2016-11-16,8.8111,8.8111,8.4459,8.6064,28139,0
2016-11-17,8.5373,8.5373,7.5784,7.9895,177851,0
2016-11-18,7.9895,8.035,7.8068,7.898,38306,0
2016-11-21,7.7611,7.8238,6.985,7.3046,78635,0
2016-11-22,7.2588,7.3,6.848,6.985,137372,0
2016-11-23,7.0306,7.3046,7.0306,7.3046,57357,0
2016-11-25,7.3046,7.574,7.3046,7.4872,44661,0
2016-11-28,7.5329,7.5618,7.0763,7.1676,62228,0
2016-11-29,7.1676,7.4415,7.1676,7.3046,70117,0
2016-11-30,7.3959,7.4872,7.1676,7.2133,43865,0
2016-12-01,7.4415,7.5784,7.0079,7.0306,68138,0
2016-12-02,7.0306,7.3503,7.0306,7.2588,62523,0
2016-12-05,7.2588,7.3959,6.9394,7.3046,34345,0
2016-12-06,7.3046,7.3503,7.122,7.2133,50168,0
2016-12-07,7.2588,7.3959,7.1676,7.2588,33302,0
2016-12-08,7.3503,7.9895,7.3274,7.6699,112495,0
2016-12-09,7.8068,7.8068,7.3959,7.5784,26801,0
2016-12-12,7.6242,7.6699,7.3503,7.4872,27944,0
2016-12-13,7.6242,7.8068,7.5406,7.7109,159928,0
2016-12-14,7.7932,7.7932,7.4543,7.5511,45758,0
2016-12-15,7.5027,7.7448,7.3887,7.5027,26512,0
2016-12-16,7.2607,7.4543,6.9703,7.3575,112082,0
2016-12-19,7.4543,7.7448,7.2607,7.3575,34422,0
2016-12-20,7.2123,7.4059,7.2123,7.3575,34054,0
2016-12-21,7.4059,7.4543,7.314,7.4543,8617,0
2016-12-22,7.5027,7.5027,7.3575,7.4543,10767,0
2016-12-23,7.4543,7.4543,7.3575,7.4543,7703,0
2016-12-27,7.3575,7.5996,7.2123,7.5027,23171,0
2016-12-28,7.4543,7.648,7.4543,7.5754,32627,0
2016-12-29,7.5027,7.5511,7.3672,7.4543,47315,0
2016-12-30,7.3575,7.5511,7.3575,7.5027,14239,0
2017-01-03,7.648,7.7448,7.4059,7.5996,39714,0
2017-01-04,7.5996,7.648,7.4543,7.5511,47037,0
2017-01-05,7.6383,7.7932,7.55,7.7932,59720,0
2017-01-06,7.648,7.648,7.1639,7.4059,155897,0
2017-01-09,7.4543,7.648,7.2656,7.4543,24801,0
2017-01-10,7.5027,7.5996,7.4543,7.5511,9948,0
2017-01-11,7.5996,7.5996,7.5027,7.5027,25407,0
2017-01-12,7.4543,7.5996,7.4059,7.5027,30737,0
2017-01-13,7.5027,7.5996,7.5027,7.5996,37643,0
2017-01-17,7.5027,7.5511,7.4543,7.5027,14599,0
2017-01-18,7.5027,7.5511,7.3478,7.4059,17391,0
2017-01-19,7.4059,7.5511,7.3532,7.5027,40779,0
2017-01-20,7.5511,7.5511,7.5027,7.5511,17327,0
2017-01-23,7.5027,7.5511,7.3091,7.3575,130624,0
2017-01-24,7.3575,7.5511,7.3575,7.4543,37549,0
2017-01-25,7.5027,7.5965,7.5027,7.5027,17959,0
2017-01-26,7.5027,7.5511,7.4156,7.5511,14331,0
2017-01-27,7.5027,7.5511,7.4059,7.4059,8086,0
2017-01-30,7.3575,7.4059,7.2607,7.3091,25116,0
2017-01-31,7.3575,7.5027,7.3554,7.4301,18269,0
2017-02-01,7.4059,7.4543,7.1639,7.2607,35465,0
2017-02-02,7.2123,7.2365,7.1639,7.1881,21147,0
2017-02-03,7.1639,7.3091,7.1155,7.2607,29479,0
2017-02-06,7.2607,7.4059,7.0671,7.1155,62296,0
2017-02-07,7.0284,7.3091,6.8252,7.2123,87367,0
2017-02-08,7.1155,7.3091,6.922,7.1155,40101,0
2017-02-09,7.0187,7.3091,6.9703,7.2123,48243,0
2017-02-10,7.3091,7.3091,7.1639,7.3091,29733,0
2017-02-13,7.2123,7.2607,6.9703,7.0187,70334,0
2017-02-14,7.1145,7.1523,6.9703,7.0187,13202,0
2017-02-15,7.2123,7.4543,7.1155,7.2607,190147,0
2017-02-16,7.2607,7.2607,6.9703,7.0671,43149,0
2017-02-17,7.0187,7.1472,6.9703,7.0187,33018,0
2017-02-21,7.0671,7.0671,7.0187,7.0671,133485,0
2017-02-22,7.0671,7.2607,6.9703,7.2607,54845,0
2017-02-23,7.3091,7.4543,7.2123,7.4059,62269,0
2017-02-24,7.3575,7.5996,7.3091,7.4543,66030,0
2017-02-27,7.5027,7.9868,7.5027,7.7932,95292,0
2017-02-28,7.7932,7.9868,7.5996,7.648,65760,0
2017-03-01,7.7448,7.7448,7.3575,7.4543,56543,0
2017-03-02,7.4059,7.5511,7.1639,7.4543,71185,0
2017-03-03,7.4543,7.5027,7.1155,7.3575,33565,0
2017-03-06,7.4543,7.5511,7.1155,7.4059,40374,0
2017-03-07,7.4543,7.648,7.2171,7.4543,43665,0
2017-03-08,7.4543,7.5027,7.3575,7.5027,13922,0
2017-03-09,7.2607,7.5027,7.2607,7.4543,24806,0
2017-03-10,7.5511,7.648,7.4059,7.5996,22721,0
2017-03-13,7.5533,7.7206,7.4059,7.6964,46876,0
2017-03-14,7.648,7.8416,7.4059,7.6964,40107,0
2017-03-15,7.7257,7.8724,7.7209,7.7746,14267,0
2017-03-16,7.7746,7.9261,7.7257,7.7746,33933,0
2017-03-17,7.8235,7.8724,7.7257,7.7257,20656,0
2017-03-20,7.7746,7.8724,7.7257,7.7257,15372,0
2017-03-21,7.7257,7.8235,7.6768,7.6768,13260,0
2017-03-22,7.7257,7.7257,7.5301,7.5301,16671,0
2017-03-23,7.5301,7.7746,7.4812,7.7746,12114,0
2017-03-24,7.7746,7.9213,7.6279,7.9213,20053,0
2017-03-27,8.0191,8.2636,7.9261,8.1658,82797,0
2017-03-28,7.9702,8.5081,7.9702,8.4592,64544,0
2017-03-29,8.4592,8.4592,7.9702,8.0191,31426,0
2017-03-30,8.1169,8.1658,7.7257,8.068,35796,0
2017-03-31,8.068,8.1854,8.0191,8.0435,15146,0
2017-04-03,8.1169,8.2147,7.8724,7.9213,18343,0
2017-04-04,7.7257,7.8235,7.6279,7.6279,45491,0
2017-04-05,7.7257,7.8724,7.6279,7.6279,10716,0
2017-04-06,7.579,7.8235,7.579,7.6279,9063,0
2017-04-07,7.6279,7.6768,7.5301,7.579,22174,0
2017-04-10,7.579,7.8235,7.579,7.579,41781,0
2017-04-11,7.6279,7.8235,7.6279,7.8235,22011,0
2017-04-12,7.9213,7.9702,7.7028,7.7257,12596,0
2017-04-13,7.6768,7.7257,7.579,7.6279,7818,0
2017-04-17,7.579,7.579,7.4812,7.5301,46096,0
2017-04-18,7.5301,7.5301,7.4812,7.4812,16744,0
2017-04-19,7.4812,7.5022,7.3345,7.3345,24707,0
2017-04-20,7.3345,7.4812,7.3345,7.3834,18813,0
2017-04-21,7.3834,7.8235,7.3834,7.7746,17874,0
2017-04-24,7.7746,7.8235,7.5284,7.6279,11972,0
2017-04-25,7.579,7.579,7.4323,7.4812,14300,0
2017-04-26,7.4812,7.579,7.4323,7.579,13015,0
2017-04-27,7.579,7.7257,7.4154,7.6279,15306,0
2017-05-01,7.579,7.579,7.3834,7.4079,17045,0
2017-05-02,7.3834,7.5301,7.3834,7.4323,21083,0
2017-05-03,7.3834,7.4812,7.3834,7.4323,4507,0
2017-05-04,7.3834,7.4812,7.3834,7.4323,4076,0
2017-05-05,7.4323,7.7257,7.4323,7.6768,16248,0
2017-05-08,7.579,7.7746,7.579,7.6279,3604,0
2017-05-09,7.6279,7.8724,7.6279,7.7746,18198,0
2017-05-10,7.8235,7.8235,7.6768,7.6981,4173,0
2017-05-11,7.7746,7.8724,7.7013,7.7746,11034,0
2017-05-12,7.8724,7.8724,7.7257,7.7257,4807,0
2017-05-15,7.7257,7.7257,7.4861,7.6279,16903,0
2017-05-16,7.6836,7.7746,7.5301,7.5301,14486,0
2017-05-17,7.6768,7.6768,7.3834,7.3834,10686,0
2017-05-18,7.4323,7.4812,7.4079,7.4079,4528,0
2017-05-19,7.3834,7.4323,7.3834,7.4323,9844,0
2017-05-22,7.3834,7.5548,7.3834,7.5301,20665,0
2017-05-23,7.579,7.5818,7.4812,7.5253,5540,0
2017-05-24,7.5301,7.5627,7.4532,7.5301,7722,0
2017-05-25,7.6298,7.6768,7.4812,7.4812,12302,0
2017-05-26,7.579,7.6279,7.4812,7.5301,7483,0
2017-05-30,7.579,7.579,7.4812,7.4812,8764,0
2017-05-31,7.4812,7.4812,7.3834,7.3834,7762,0
2017-06-01,7.3834,7.5301,7.3834,7.3834,9878,0
2017-06-02,7.3834,7.4323,7.3834,7.4323,7060,0
2017-06-05,7.3834,7.5203,7.3834,7.4323,24342,0
2017-06-06,7.4812,7.6165,7.3834,7.3834,6518,0
2017-06-07,7.3834,7.6279,7.3834,7.6279,24516,0
2017-06-08,7.579,7.7746,7.5301,7.579,4917,0
2017-06-09,7.6444,7.7746,7.5301,7.6768,13723,0
2017-06-12,7.7257,7.8235,7.6943,7.7257,10535,0
2017-06-13,7.7668,7.8724,7.6768,7.7746,22648,0
2017-06-14,7.3597,7.3992,6.9645,7.0139,162159,0
2017-06-15,7.0139,7.1452,7.0139,7.0633,37413,0
2017-06-16,7.0139,7.1127,7.0139,7.0633,14986,0
2017-06-19,7.0139,7.0633,6.8658,6.9645,32435,0
2017-06-20,7.0139,7.0139,6.5694,6.6188,28417,0
2017-06-21,6.6682,6.767,6.52,6.6188,15773,0
2017-06-22,6.5694,6.7176,6.5694,6.6682,6477,0
2017-06-23,6.6682,6.7176,6.6188,6.7176,14876,0
2017-06-26,6.767,6.767,6.6188,6.6682,14744,0
2017-06-27,6.7176,6.767,6.6079,6.6188,7989,0
2017-06-28,6.6089,6.767,6.5694,6.6682,32782,0
2017-06-29,6.6682,6.7739,6.5694,6.6188,23462,0
2017-06-30,6.6188,6.8658,6.52,6.8658,38794,0
2017-07-03,6.8658,7.0633,6.8658,7.0633,10066,0
2017-07-05,6.9645,7.0139,6.8164,6.8658,6385,0
2017-07-06,6.9152,6.9152,6.52,6.5694,12535,0
2017-07-07,6.6188,6.6188,6.3864,6.52,13060,0
2017-07-10,6.4977,6.5694,6.3965,6.4212,33676,0
2017-07-11,6.4212,6.4212,6.2236,6.2236,31046,0
2017-07-12,6.1248,6.3224,5.9767,5.9767,70982,0
2017-07-13,5.8285,5.9245,5.6803,5.7297,57896,0
2017-07-14,5.6803,5.7297,5.3345,5.3839,143688,0
2017-07-17,5.6803,5.8285,5.5815,5.6803,108949,0
2017-07-18,5.7297,5.7297,5.6309,5.6803,20052,0
2017-07-19,5.6803,5.6803,5.6309,5.6309,16773,0
2017-07-20,5.6309,5.9273,5.6309,5.7297,30644,0
2017-07-21,5.7791,6.2269,5.6309,5.6803,32948,0
2017-07-24,5.5815,5.7001,5.4827,5.5321,22793,0
2017-07-25,5.5815,5.7791,5.5815,5.5815,24630,0
2017-07-26,5.6309,5.6803,5.5321,5.6309,19937,0
2017-07-27,5.5815,5.5815,5.4827,5.4827,18550,0
2017-07-28,5.5321,5.6803,5.4827,5.5321,25328,0
2017-07-31,5.5815,5.5815,5.3345,5.3345,37635,0
2017-08-01,5.4333,5.7297,5.3345,5.6309,30872,0
2017-08-02,5.5815,5.6538,5.4827,5.4827,23957,0
2017-08-03,5.5321,5.5321,5.4333,5.4827,9136,0
2017-08-04,5.4877,5.5321,5.4827,5.4827,15430,0
2017-08-07,5.8779,5.8779,5.4827,5.5321,35620,0
2017-08-08,5.5815,5.6309,5.4333,5.4333,21736,0
2017-08-09,5.4333,5.5321,5.4333,5.4333,20827,0
2017-08-10,5.4333,5.6062,5.4333,5.5321,33436,0
2017-08-11,5.6309,5.9767,5.5321,5.5321,97243,0
2017-08-14,5.5815,5.8779,5.5815,5.8779,17859,0
2017-08-15,5.9273,6.6188,5.9273,6.3718,48108,0
2017-08-16,6.4212,6.5577,6.2397,6.273,15619,0
2017-08-17,6.2286,6.3224,5.9273,6.1248,11890,0
2017-08-18,6.1742,6.3718,6.1194,6.2236,8758,0
2017-08-21,6.2236,6.2236,6.1248,6.1742,9719,0
2017-08-22,6.2236,6.2236,6.1248,6.1742,7884,0
2017-08-23,6.1248,6.1742,6.1248,6.1248,8457,0
2017-08-24,6.1248,6.227,6.1248,6.2236,18670,0
2017-08-25,6.273,6.4706,6.2421,6.4706,10431,0
2017-08-28,6.52,6.5694,6.4212,6.4706,16591,0
2017-08-29,6.4706,6.5694,6.4212,6.5694,19335,0
2017-08-30,6.5694,6.5694,6.4706,6.52,17742,0
2017-08-31,6.52,6.7176,6.52,6.5694,14285,0
2017-09-01,6.431,6.6188,6.3422,6.4706,3141,0
2017-09-05,6.4706,6.52,6.4212,6.52,17484,0
2017-09-06,6.52,6.6188,6.4212,6.5694,24075,0
2017-09-07,6.52,6.6682,6.4212,6.4212,11357,0
2017-09-08,6.4212,6.5694,6.4212,6.52,22198,0
2017-09-11,6.52,6.52,6.4706,6.4706,7259,0
2017-09-12,6.4706,6.5694,6.4706,6.5694,14178,0
2017-09-13,6.5694,6.6188,6.52,6.52,19110,0
2017-09-14,6.55,6.6878,6.55,6.6,24990,0
2017-09-15,6.7,6.7,6.5,6.55,29592,0
2017-09-18,6.55,6.55,6.4,6.45,28316,0
2017-09-19,6.45,6.5,6.4,6.45,29754,0
2017-09-20,6.45,6.45,6.45,6.45,157,0
2017-09-21,6.45,6.45,6.35,6.45,21735,0
2017-09-22,6.45,6.45,6.45,6.45,8813,0
2017-09-25,6.4,6.475,6.25,6.25,20339,0
2017-09-26,6.35,6.5,6.25,6.5,9695,0
2017-09-27,6.4228,6.55,6.4,6.55,2207,0
2017-09-28,6.44,6.45,6.4,6.45,2695,0
2017-09-29,6.4,6.6,6.3846,6.5,13760,0
2017-10-02,6.45,6.5,6.35,6.4,7750,0
2017-10-03,6.45,6.5,6.434,6.5,7573,0
2017-10-04,6.5,6.55,6.475,6.55,20275,0
2017-10-05,6.5,6.5441,6.4446,6.45,18508,0
2017-10-06,6.5,6.55,6.5,6.55,9506,0
2017-10-09,6.5,6.55,6.5,6.525,5341,0
2017-10-10,6.55,6.65,6.512,6.6,12288,0
2017-10-11,6.59,6.59,6.45,6.45,7775,0
2017-10-12,6.45,6.4729,6.35,6.35,3196,0
2017-10-13,6.3055,6.55,6.3,6.5,8733,0
2017-10-16,6.5,6.55,6.25,6.3,12815,0
2017-10-17,6.3415,6.3415,6.3,6.3,614,0
2017-10-18,6.4772,6.4772,6.35,6.45,5544,0
2017-10-19,6.4,6.5,6.26,6.4,21124,0
2017-10-20,6.4,6.6,6.4,6.6,7692,0
2017-10-23,6.575,6.575,6.3,6.3,14846,0
2017-10-24,6.35,6.35,6.3,6.35,4196,0
2017-10-25,6.3,6.4709,6.3,6.3,4216,0
2017-10-26,6.35,6.35,5.95,6.025,23009,0
2017-10-27,6.2,6.2,6.087,6.2,11041,0
2017-10-30,6.2507,6.35,6.15,6.15,8553,0
2017-10-31,6.2,6.2,5.95,6.075,15741,0
2017-11-01,6.133,6.25,6.1,6.1,6469,0
2017-11-02,6.1,6.2092,6,6.1,5191,0
2017-11-03,6.145,6.145,6.05,6.1,3934,0
2017-11-06,6.1,6.3,6.1,6.15,3316,0
2017-11-07,6.2278,6.2278,5.9,5.9898,13832,0
2017-11-08,6,6.1,5.8,5.95,11703,0
2017-11-09,5.9,6.05,5.8,6.05,16584,0
2017-11-10,6.1,6.155,6.01,6.05,22866,0
