Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.4878,5.8,5.4808,5.6086,18255,0
2005-02-28,5.722,5.7646,5.573,5.6723,18161,0
2005-03-01,5.5658,5.8,5.5162,5.7576,10167,0
2005-03-02,5.7789,5.7789,5.5019,5.6723,4230,0
2005-03-03,5.5517,5.5869,5.5517,5.5869,1407,0
2005-03-04,5.5942,5.5942,5.438,5.509,4792,0
2005-03-07,5.6723,5.6795,5.658,5.6795,707,0
2005-03-08,5.5162,5.573,5.0051,5.3244,42762,0
2005-03-09,5.0051,5.5233,5.0051,5.4308,22164,0
2005-03-10,5.3387,5.3387,5.3387,5.3387,281,0
2005-03-11,5.1612,5.4239,5.0759,5.0759,1832,0
2005-03-14,5.0192,5.1471,5.0192,5.1044,1690,0
2005-03-15,5.0832,5.1256,5.0832,5.1256,566,0
2005-03-16,5.1399,5.1399,5.1399,5.1399,564,0
2005-03-18,5.1044,5.1399,4.9837,5.0121,8031,0
2005-03-21,4.9694,4.9694,4.3165,4.7635,10341,0
2005-03-22,5.0264,5.573,5.0192,5.1541,43944,0
2005-03-23,5.2463,5.5801,5.2463,5.2679,4790,0
2005-03-24,5.4736,5.8924,5.4736,5.7007,7185,0
2005-03-28,5.6795,6.3186,5.6795,6.07,9850,0
2005-03-29,6.3894,6.3894,5.9277,6.0344,3354,0
2005-03-30,5.9277,6.4604,5.9277,6.1691,13818,0
2005-03-31,6.3186,6.3186,6.0275,6.1551,4424,0
2005-04-01,6.2757,6.3752,6.006,6.006,986,0
2005-04-04,6.2546,6.2546,6.2263,6.2263,495,0
2005-04-05,6.006,6.006,5.8214,5.8214,424,0
2005-04-06,5.6154,5.8355,5.6154,5.6226,2253,0
2005-04-07,5.4308,5.7789,5.4308,5.7789,11782,0
2005-04-08,6.0275,6.0275,5.4097,5.4167,6048,0
2005-04-12,5.289,5.3955,5.2395,5.3032,4932,0
2005-04-13,5.1541,5.3101,5.1115,5.1115,1914,0
2005-04-14,5.729,5.729,5.3318,5.3318,6152,0
2005-04-18,5.3244,5.3955,5.2036,5.3955,2115,0
2005-04-19,5.1399,5.2535,5.0051,5.0548,9780,0
2005-04-20,5.0759,5.2607,4.9765,5.1115,10323,0
2005-04-21,5.0121,5.0121,4.7211,4.7351,12959,0
2005-04-22,4.9057,4.9057,4.6501,4.7991,7007,0
2005-04-25,4.7565,4.9624,4.7565,4.9624,1742,0
2005-04-26,4.8063,5.0051,4.8063,5.0051,310,0
2005-04-27,5.0405,5.1471,4.9694,4.9694,1419,0
2005-04-28,4.8985,5.0264,4.8985,5.0264,492,0
2005-04-29,4.9694,5.1541,4.9694,5.1541,844,0
2005-05-02,5.2535,5.2535,4.6927,4.6927,492,0
2005-05-03,4.3377,4.792,4.3377,4.6144,10565,0
2005-05-04,4.6144,4.8985,4.6144,4.8985,3661,0
2005-05-06,4.9198,4.9624,4.9198,4.9624,4464,0
2005-05-09,5.1967,5.5373,4.9694,4.9694,9280,0
2005-05-10,7.4545,7.9156,6.3467,6.5526,1039556,0
2005-05-11,6.5882,7.4471,6.4035,7.1065,506861,0
2005-05-12,7.2768,7.8088,6.936,7.2768,534256,0
2005-05-13,7.2768,7.3761,6.2474,6.3253,352341,0
2005-05-16,6.3894,6.6024,5.9422,5.9493,197888,0
2005-05-17,6.1407,6.1764,5.7149,5.8427,122014,0
2005-05-18,5.8427,5.8427,5.509,5.6508,247001,0
2005-05-19,5.7503,6.0983,5.6086,5.8355,126541,0
2005-05-20,5.8924,6.3894,5.6938,6.2118,117952,0
2005-05-23,6.2118,6.4887,6.1764,6.1975,48731,0
2005-05-24,6.1407,6.1407,5.8783,5.9633,29463,0
2005-05-25,5.9633,6.0484,5.9066,6.0484,14539,0
2005-05-26,6.0344,6.1125,5.7503,5.7717,72485,0
2005-05-27,5.7862,6.3822,5.7646,6.3822,121475,0
2005-05-31,6.7658,7.5111,6.5244,6.9643,692571,0
2005-06-01,6.8296,7.2485,6.6521,6.6806,153972,0
2005-06-02,6.6306,7.0283,6.6024,6.8154,90495,0
2005-06-03,6.9431,6.9786,6.6166,6.7088,34304,0
2005-06-06,6.6733,6.9574,6.5667,6.6948,20885,0
2005-06-07,6.645,6.9574,6.645,6.8296,36230,0
2005-06-08,6.7442,6.8224,6.496,6.503,68245,0
2005-06-09,6.4744,6.6024,6.425,6.4533,30227,0
2005-06-10,6.645,6.645,6.2474,6.425,46168,0
2005-06-13,6.4533,6.5172,6.1407,6.1407,64844,0
2005-06-14,5.9919,6.5526,5.9138,6.3894,68773,0
2005-06-15,6.3894,6.3894,6.0983,6.3043,69003,0
2005-06-16,6.3894,6.3894,6.0557,6.1623,54307,0
2005-06-17,6.0557,6.2263,6.0557,6.2263,28675,0
2005-06-20,6.2686,6.2686,6.077,6.1691,18038,0
2005-06-21,6.3186,6.3894,6.2474,6.3681,36343,0
2005-06-22,6.3894,6.3894,6.2474,6.2828,32015,0
2005-06-23,6.3467,6.4035,6.1484,6.1484,36638,0
2005-06-24,6.0275,6.1053,6.006,6.0344,16551,0
2005-06-27,6.006,6.0344,5.9138,5.999,20493,0
2005-06-28,5.857,6.2828,5.857,6.0417,30852,0
2005-06-29,5.9919,6.1623,5.9633,6.1407,29722,0
2005-06-30,6.3115,6.3115,5.8145,5.8427,33084,0
2005-07-01,5.857,6.1904,5.8214,6.1195,19638,0
2005-07-05,6.2405,6.3186,5.9775,6.077,8049,0
2005-07-06,6.297,6.297,6.1267,6.219,5515,0
2005-07-07,6.0841,6.3186,5.8355,6.3186,29957,0
2005-07-08,6.2474,6.3467,6.219,6.2474,16619,0
2005-07-11,6.3186,6.3186,6.0841,6.2474,10844,0
2005-07-12,6.29,6.4676,6.1407,6.4676,77415,0
2005-07-13,6.3894,6.6663,6.3894,6.5953,32822,0
2005-07-14,6.5667,6.7159,6.4604,6.503,23178,0
2005-07-15,6.4887,6.5457,6.432,6.439,7323,0
2005-07-18,6.3965,6.432,6.3043,6.425,10775,0
2005-07-19,6.4604,6.503,6.4035,6.439,9967,0
2005-07-20,6.425,7.2697,6.425,7.2057,199781,0
2005-07-21,7.1702,7.1702,6.9929,7.0921,70483,0
2005-07-22,7.0283,7.1349,6.8154,6.8722,20632,0
2005-07-25,6.9858,6.9858,6.5741,6.645,27633,0
2005-07-26,6.5882,7.0567,6.5882,6.9574,41153,0
2005-07-27,6.9574,7.6245,6.9574,7.3691,237876,0
2005-07-28,7.3976,7.5892,7.0992,7.3976,89949,0
2005-07-29,7.291,7.5606,7.1134,7.5606,33076,0
2005-08-01,7.7383,7.7383,7.2555,7.5111,35409,0
2005-08-02,7.5111,7.944,7.4186,7.4685,141438,0
2005-08-03,7.6673,7.7099,7.3548,7.5678,40377,0
2005-08-04,7.4186,7.8088,7.4045,7.724,51382,0
2005-08-05,7.7383,8.1077,7.724,8.0013,71788,0
2005-08-08,8.1002,8.49,7.6316,7.6956,72826,0
2005-08-09,7.7737,7.9862,7.3264,7.433,63645,0
2005-08-10,4.9271,5.3032,4.9271,5.1115,1134266,0
2005-08-11,5.0618,5.6795,5.0618,5.1826,98122,0
2005-08-12,5.1826,5.3955,5.1115,5.2395,56875,0
2005-08-15,5.3174,5.7432,5.1826,5.4525,95705,0
2005-08-16,5.5233,5.8214,5.4026,5.6438,51723,0
2005-08-17,5.7931,5.7931,5.3528,5.3955,27322,0
2005-08-18,5.5019,5.5587,5.438,5.5587,7013,0
2005-08-19,5.4736,5.5305,5.4452,5.4664,16298,0
2005-08-22,5.4026,5.5801,5.4026,5.438,24534,0
2005-08-23,5.4525,5.5305,5.4239,5.5305,6054,0
2005-08-24,5.4736,5.4736,5.4167,5.4239,32537,0
2005-08-25,5.4308,5.4525,5.1187,5.2252,38096,0
2005-08-26,5.0832,5.2178,5.0405,5.0759,23472,0
2005-08-29,5.0051,5.0903,5.0051,5.0759,3841,0
2005-08-30,5.1967,5.1967,4.8701,5.0121,5636,0
2005-08-31,5.0689,5.0689,4.998,5.0548,4647,0
2005-09-01,4.9694,5.0832,4.9694,5.0759,9337,0
2005-09-02,5.0548,5.0548,5.0476,5.0476,4379,0
2005-09-06,4.9694,5.0759,4.8701,4.9837,20766,0
2005-09-07,4.8631,5.1115,4.8631,5.0548,25633,0
2005-09-08,5.0121,5.0972,4.9765,4.998,13917,0
2005-09-09,5.0759,5.5373,5.0759,5.3318,25633,0
2005-09-12,5.4239,5.5447,5.1256,5.4736,22019,0
2005-09-13,5.1471,5.6371,4.9341,5.5517,55951,0
2005-09-14,5.3955,5.4308,5.2109,5.3032,10210,0
2005-09-15,5.2679,5.2679,5.1327,5.1683,8071,0
2005-09-16,5.1044,5.4948,5.0832,5.3174,12611,0
2005-09-19,5.1895,5.2748,5.1895,5.2748,1267,0
2005-09-20,5.2323,5.2323,5.1115,5.1327,8311,0
2005-09-21,5.0689,5.1895,4.8914,5.0548,31145,0
2005-09-22,4.9198,5.0121,4.9127,4.9341,6508,0
2005-09-23,4.8631,5.0405,4.8631,4.941,7072,0
2005-09-26,4.8914,5.1256,4.7635,5.0051,46660,0
2005-09-27,4.8417,5.0405,4.8274,4.8843,35312,0
2005-09-28,4.7069,5.0832,4.4299,5.0476,36989,0
2005-09-29,5.1115,5.1115,4.9694,5.0759,5676,0
2005-09-30,5.1044,5.1115,5.0121,5.0689,4512,0
2005-10-03,4.7851,5.0051,4.7851,5.0051,986,0
2005-10-04,4.9198,5.0689,4.8347,5.0689,1989,0
2005-10-05,5.1327,5.1399,4.8985,4.9127,3098,0
2005-10-06,4.7991,4.9909,4.4583,4.9909,11127,0
2005-10-07,4.9624,5.0192,4.8274,4.8417,3523,0
2005-10-10,4.941,4.9837,4.8914,4.8985,16762,0
2005-10-11,4.941,5.0759,4.9271,5.0192,2115,0
2005-10-12,5.0548,5.0689,4.6785,5.0689,2257,0
2005-10-13,5.0548,5.1044,4.8063,5.0192,18183,0
2005-10-14,4.9624,5.0051,4.9624,4.9694,4789,0
2005-10-17,4.9482,4.9909,4.8558,4.9837,3109,0
2005-10-18,4.9909,5.0903,4.792,4.9694,6519,0
2005-10-19,4.8274,5.0192,4.792,5.0192,10705,0
2005-10-20,4.8063,4.9694,4.792,4.8985,13409,0
2005-10-21,4.9198,4.9198,4.9198,4.9198,3613,0
2005-10-24,4.792,4.8774,4.6713,4.7422,34942,0
2005-10-25,4.7565,4.8631,4.5579,4.8417,26044,0
2005-10-26,4.8347,4.9127,4.5721,4.7565,16719,0
2005-10-27,4.6144,4.7211,4.4938,4.5079,61634,0
2005-10-28,4.5721,4.579,4.4441,4.4869,23302,0
2005-10-31,4.5364,4.579,4.4441,4.5079,27480,0
2005-11-01,4.4441,4.7069,4.4014,4.6431,11610,0
2005-11-02,4.7493,4.8204,4.6144,4.8204,18925,0
2005-11-03,4.7991,4.8417,4.7851,4.7851,10423,0
2005-11-04,4.7282,4.8063,4.7282,4.7779,1690,0
2005-11-07,4.8417,4.9057,4.7493,4.9057,4367,0
2005-11-08,4.8204,4.8914,4.7142,4.8914,3260,0
2005-11-09,4.8914,4.9694,4.8774,4.9694,5085,0
2005-11-10,5.0903,5.3599,5.0903,5.3318,7759,0
2005-11-11,5.5658,5.7432,5.438,5.5869,14501,0
2005-11-14,5.722,5.722,5.1399,5.1683,12673,0
2005-11-15,5.2178,5.2178,5.0051,5.0264,11718,0
2005-11-16,4.9765,5.0618,4.9198,4.9198,2057,0
2005-11-17,4.7779,5.1115,4.7635,5.0832,9863,0
2005-11-18,4.941,5.1967,4.9057,5.0972,14261,0
2005-11-21,5.0051,5.4593,4.9127,4.9765,16762,0
2005-11-22,5.1826,5.2395,4.9198,4.9909,6010,0
2005-11-23,4.8914,4.8985,4.7635,4.8631,8733,0
2005-11-25,4.9057,4.941,4.9057,4.941,1223,0
2005-11-28,4.8489,4.8489,4.5579,4.7851,18047,0
2005-11-29,4.6286,4.7635,4.5435,4.7635,18364,0
2005-11-30,4.6927,5.1754,4.6855,5.0618,23699,0
2005-12-01,5.1115,5.296,4.9765,5.1541,4718,0
2005-12-02,5.0405,5.1967,5.0333,5.0759,9860,0
2005-12-05,4.9198,5.296,4.9198,5.2109,7542,0
2005-12-06,5.0832,5.1187,5.0832,5.1187,1404,0
2005-12-07,5.0832,5.5373,5.0832,5.3318,41834,0
2005-12-09,5.2817,5.4452,5.1471,5.4452,11538,0
2005-12-12,5.3032,5.3032,5.1256,5.3032,3944,0
2005-12-13,5.2323,5.2323,5.1187,5.2323,9795,0
2005-12-14,5.1256,5.4736,4.7851,5.1612,43673,0
2005-12-15,4.8347,5.1683,4.8204,5.1256,16495,0
2005-12-16,5.0972,5.2036,4.8914,4.8914,2345,0
2005-12-19,4.9694,5.1683,4.9694,5.1683,3944,0
2005-12-20,5.1471,5.2036,4.9482,5.0759,14719,0
2005-12-21,5.0759,5.2607,4.7707,4.9482,40983,0
2005-12-22,4.941,5.1256,4.8985,4.9554,8453,0
2005-12-23,4.9271,4.9694,4.8417,4.9127,5344,0
2005-12-27,4.9198,5.2109,4.9198,5.0903,9122,0
2005-12-28,4.9271,5.1256,4.9271,5.0405,15494,0
2005-12-29,4.9909,5.0618,4.941,4.941,5407,0
2005-12-30,4.9694,5.0548,4.7635,5.0051,17074,0
2006-01-03,4.8843,4.8843,4.8558,4.8558,1548,0
2006-01-04,4.9341,5.0759,4.8914,5.0405,7653,0
2006-01-05,4.941,5.0832,4.8774,4.998,4647,0
2006-01-06,5.0264,5.0759,4.8985,5.0051,4367,0
2006-01-09,5.0051,5.0405,4.8063,4.8489,14213,0
2006-01-10,4.9271,4.9482,4.9271,4.9482,4886,0
2006-01-11,4.9127,4.9909,4.9127,4.9271,4647,0
2006-01-12,4.8204,4.8274,4.3306,4.4869,79771,0
2006-01-13,4.579,4.579,4.4089,4.4372,4392,0
2006-01-17,4.4725,4.7707,4.423,4.6144,24688,0
2006-01-18,4.6144,4.7142,4.4158,4.6431,8633,0
2006-01-19,4.6927,4.8417,4.1389,4.4372,9931,0
2006-01-20,4.4014,4.4938,4.4014,4.4938,5636,0
2006-01-23,4.3306,4.5222,4.3306,4.4725,3770,0
2006-01-24,4.5364,4.5364,4.295,4.4372,8395,0
2006-01-25,4.3022,4.5364,4.2596,4.5222,13875,0
2006-01-27,4.2738,4.4725,4.2738,4.4583,4378,0
2006-01-30,4.3731,4.5648,4.3661,4.5506,3733,0
2006-01-31,4.5435,4.5435,4.4938,4.5079,5213,0
2006-02-01,4.3804,4.4372,4.3804,4.4372,3005,0
2006-02-02,4.3093,4.6431,4.3022,4.3449,4224,0
2006-02-03,4.3449,4.5012,4.3377,4.5012,7455,0
2006-02-06,4.1531,4.4869,4.1531,4.4869,3986,0
2006-02-08,4.4796,4.5222,4.3165,4.5222,11481,0
2006-02-09,4.3518,4.4299,4.3518,4.4299,3324,0
2006-02-10,4.3306,4.423,4.2879,4.423,3944,0
2006-02-13,4.3234,4.423,4.2596,4.295,6478,0
2006-02-14,4.2596,4.3449,4.2596,4.2806,6949,0
2006-02-15,4.1531,4.3234,4.0819,4.0819,8889,0
2006-02-16,4.1884,4.2526,4.0467,4.1176,5219,0
2006-02-17,4.0183,4.3874,4.0183,4.2879,4824,0
2006-02-21,4.1246,4.3661,3.9686,4.1105,2329,0
2006-02-22,4.2738,4.2738,4.0608,4.1389,1156,0
2006-02-23,4.011,4.1389,4.011,4.1389,2253,0
2006-02-24,4.1884,4.1884,4.1884,4.1884,144,0
2006-02-27,4.1957,4.2027,4.0467,4.0819,15797,0
2006-02-28,4.1105,4.1105,3.9686,3.9898,12341,0
2006-03-01,4.011,4.0537,4.011,4.0537,281,0
2006-03-02,4.011,4.1176,4.011,4.1176,2907,0
2006-03-03,4.075,4.3589,4.011,4.3518,8533,0
2006-03-06,4.1246,4.3518,4.1176,4.3449,10004,0
2006-03-07,4.2596,4.2596,4.2596,4.2596,1690,0
2006-03-08,4.2596,4.2596,4.2596,4.2596,393,0
2006-03-10,4.2596,4.2596,4.2596,4.2596,1975,0
2006-03-13,4.3377,4.3449,4.3377,4.3449,1323,0
2006-03-14,4.2027,4.2027,4.1957,4.1957,760,0
2006-03-17,4.1461,4.1884,4.1389,4.1884,3380,0
2006-03-20,4.0819,4.1246,4.0819,4.1246,3675,0
2006-03-21,4.3093,4.3306,4.3093,4.3306,1407,0
2006-03-22,4.2596,4.2596,4.2027,4.2027,1407,0
2006-03-23,4.1176,4.1673,4.1176,4.1531,5434,0
2006-03-24,4.1816,4.1816,4.0608,4.0678,11308,0
2006-03-28,4.1105,4.1105,4.0537,4.0678,2117,0
2006-03-30,4.011,4.2806,4.011,4.2596,1690,0
2006-03-31,4.2806,4.5295,4.2384,4.5012,24457,0
2006-04-03,4.5364,4.6144,4.5364,4.5364,3846,0
2006-04-04,4.5012,4.5151,4.5012,4.5151,4960,0
2006-04-05,4.6359,4.8274,4.5079,4.5079,19016,0
2006-04-06,4.8631,4.9909,4.7351,4.7351,6535,0
2006-04-07,4.9482,4.9482,4.8274,4.8274,2115,0
2006-04-10,4.9198,4.9198,4.8489,4.8489,799,0
2006-04-11,4.9198,4.9198,4.8274,4.8701,9162,0
2006-04-12,4.9341,4.9341,4.8843,4.8843,986,0
2006-04-13,5.0264,5.2036,4.9909,4.9909,485,0
2006-04-17,5.1399,5.1399,4.8558,4.9554,4138,0
2006-04-18,5.1399,5.1399,5.0759,5.0759,843,0
2006-04-19,5.1256,5.2178,5.0759,5.0759,564,0
2006-04-20,5.2178,5.2178,4.9694,4.9694,2184,0
2006-04-21,4.9271,5.2178,4.9271,5.2178,984,0
2006-04-24,5.3244,5.3244,5.2036,5.2036,986,0
2006-04-25,5.2036,5.2036,5.0832,5.1612,1723,0
2006-04-26,5.1612,5.1612,4.9341,4.9341,2301,0
2006-04-27,5.1612,5.1612,4.7991,5.0121,1176,0
2006-04-28,5.3101,5.3101,5.1471,5.1471,2253,0
2006-05-01,5.2036,5.2036,5.2036,5.2036,144,0
2006-05-02,5.2109,5.2109,5.0759,5.1256,843,0
2006-05-03,5.2178,5.2178,5.0192,5.1115,1832,0
2006-05-04,5.1612,5.1612,4.941,4.9624,5493,0
2006-05-05,5.1612,5.3244,4.9554,5.1683,25838,0
2006-05-08,5.3244,5.3244,5.1826,5.1826,2535,0
2006-05-09,5.2535,5.2535,4.9837,4.9837,2490,0
2006-05-10,4.9624,5.1115,4.9554,5.1115,1126,0
2006-05-11,5.3387,5.3387,4.8558,4.8558,9850,0
2006-05-12,4.6785,4.792,4.6785,4.6927,6173,0
2006-05-15,4.8204,4.9624,4.7282,4.9271,1350,0
2006-05-16,4.9694,5.4452,4.9694,5.1471,59842,0
2006-05-17,5.2607,5.2607,4.7635,4.7991,17807,0
2006-05-18,4.8701,4.9127,4.8347,4.9127,2678,0
2006-05-19,4.8347,4.8417,4.8347,4.8417,3190,0
2006-05-22,4.8274,5.0972,4.8274,4.9694,5121,0
2006-05-23,4.9694,5.0333,4.9694,4.9765,1407,0
2006-05-24,5.0192,5.2109,4.9765,5.0832,15633,0
2006-05-25,4.9127,5.1754,4.9127,5.1115,707,0
2006-05-26,5.0548,5.1826,5.0548,5.1471,4504,0
2006-05-30,5.1471,5.1471,4.8347,4.8985,9854,0
2006-05-31,4.9057,5.0051,4.9057,5.0051,1596,0
2006-06-01,5.0476,5.2748,5.0476,5.2748,2678,0
2006-06-02,5.0832,5.2109,4.9624,5.1115,3241,0
2006-06-05,4.9765,4.9837,4.9765,4.9837,530,0
2006-06-06,4.9765,5.1471,4.8985,4.8985,10433,0
2006-06-07,5.0051,5.0264,4.9341,4.9341,707,0
2006-06-08,4.8274,5.0689,4.4654,4.8489,24960,0
2006-06-09,4.8274,5.0759,4.6501,4.8631,8882,0
2006-06-12,4.8347,4.9624,4.7211,4.8489,10842,0
2006-06-13,4.7635,4.8701,4.7422,4.8701,424,0
2006-06-14,4.7422,4.8558,4.6286,4.7069,5643,0
2006-06-15,4.7142,4.9694,4.6359,4.9694,4367,0
2006-06-16,4.7779,4.9127,4.5435,4.9127,17509,0
2006-06-20,4.8274,4.8558,4.8134,4.8274,1900,0
2006-06-21,4.8558,5.1256,4.7635,5.1115,9104,0
2006-06-22,4.8843,5.0405,4.8843,5.0405,2816,0
2006-06-23,5.0121,5.0759,4.9624,5.0264,986,0
2006-06-26,5.0903,5.0903,4.7991,4.8774,2253,0
2006-06-27,5.0476,5.1471,4.9624,5.0972,8592,0
2006-06-28,4.9909,4.9909,4.9624,4.9624,281,0
2006-06-29,5.0759,5.0759,4.9837,5.0405,1832,0
2006-06-30,4.9057,5.0972,4.8985,5.0192,8727,0
2006-07-05,5.0121,5.0972,4.9198,5.0759,5493,0
2006-07-06,5.1256,5.1256,5.0972,5.0972,281,0
2006-07-07,4.9482,5.1327,4.9482,5.0476,2490,0
2006-07-10,5.0121,5.0121,5.0121,5.0121,281,0
2006-07-11,5.0051,5.0405,4.9127,5.0405,2746,0
2006-07-12,5.0051,5.0051,5.0051,5.0051,6956,0
2006-07-13,5.0051,5.0618,4.8843,4.8843,9016,0
2006-07-14,4.9837,4.9837,4.8914,4.9624,1126,0
2006-07-17,4.9765,4.9765,4.9057,4.9341,9295,0
2006-07-18,4.9624,4.998,4.9624,4.998,281,0
2006-07-19,4.8774,5.0405,4.8774,4.9341,3875,0
2006-07-20,5.0121,5.0121,4.8631,4.8631,2253,0
2006-07-24,4.9341,4.9624,4.9341,4.9624,424,0
2006-07-25,4.8985,5.1327,4.8774,4.9909,6621,0
2006-07-26,4.8631,4.9694,4.8631,4.9694,843,0
2006-07-27,4.9482,4.9694,4.9482,4.9694,281,0
2006-07-28,4.9624,5.0051,4.8631,5.0051,2816,0
2006-07-31,5.0759,5.1044,4.998,5.0264,1267,0
2006-08-02,5.0405,5.0405,4.8843,5.0121,1403,0
2006-08-07,4.8914,5.0476,4.8701,5.0476,1549,0
2006-08-08,5.5019,5.9493,5.5019,5.729,31302,0
2006-08-09,5.857,5.857,5.6795,5.6795,8238,0
2006-08-10,5.6795,5.7503,5.6154,5.7503,6972,0
2006-08-11,5.6795,5.6867,5.6086,5.6226,9166,0
2006-08-14,5.7789,5.7789,5.6795,5.6795,11691,0
2006-08-15,5.5019,5.9493,5.3387,5.857,42848,0
2006-08-16,5.7432,5.9277,5.6795,5.7149,68694,0
2006-08-17,5.6226,5.7576,5.6226,5.7576,1690,0
2006-08-18,5.7503,5.9209,5.6297,5.8285,3944,0
2006-08-21,5.8711,5.8711,5.6438,5.6938,5164,0
2006-08-22,5.7576,5.8145,5.6371,5.722,17313,0
2006-08-23,5.6086,5.6795,5.5517,5.6795,3030,0
2006-08-24,5.5658,5.7789,5.5658,5.7789,843,0
2006-08-28,5.5373,5.7646,5.5233,5.6938,5357,0
2006-08-29,5.6086,5.6795,5.6086,5.6795,2247,0
2006-08-30,5.5305,5.6795,5.4808,5.6438,10130,0
2006-08-31,5.6723,5.7789,5.6723,5.7363,11832,0
2006-09-01,5.7432,6.0275,5.7432,5.7789,19156,0
2006-09-05,5.6795,5.9349,5.6795,5.8853,8311,0
2006-09-06,5.7363,5.8783,5.7007,5.864,4930,0
2006-09-07,5.7079,5.9277,5.6867,5.7717,8599,0
2006-09-08,5.6795,5.9277,5.6795,5.9277,1126,0
2006-09-11,5.9277,5.9277,5.8,5.8145,5071,0
2006-09-12,5.8072,5.9563,5.8072,5.8853,9477,0
2006-09-13,5.729,5.9066,5.729,5.9066,2523,0
2006-09-14,5.6652,5.857,5.6652,5.8,2678,0
2006-09-15,5.729,5.729,5.7007,5.7007,424,0
2006-09-18,5.7862,5.7862,5.7432,5.7432,4393,0
2006-09-19,5.7717,5.8214,5.7717,5.8214,4367,0
2006-09-20,5.8924,5.9919,5.8145,5.9633,14232,0
2006-09-21,5.9493,6.1407,5.9493,6.134,10225,0
2006-09-22,6.0484,6.1484,6.0131,6.0131,1549,0
2006-09-25,5.8355,6.2048,5.8214,6.1623,17748,0
2006-09-26,6.219,6.3467,6.1975,6.3186,14933,0
2006-09-27,6.3894,6.3894,5.8853,6.3327,19060,0
2006-09-28,6.2686,6.2686,6.1125,6.219,1126,0
2006-09-29,6.1053,6.1623,6.1053,6.1623,937,0
2006-10-02,6.3115,6.3894,6.2474,6.3894,16840,0
2006-10-03,6.4604,6.5596,6.0983,6.2118,9327,0
2006-10-04,6.3397,6.3894,6.0557,6.1623,6621,0
2006-10-05,5.9493,6.3612,5.9493,6.2118,5636,0
2006-10-06,5.7432,5.9707,3.9117,5.864,20654,0
2006-10-09,5.7363,6.2616,5.7363,6.1975,1434,0
2006-10-10,6.2118,6.2405,5.9633,6.1407,10060,0
2006-10-11,6.2686,6.2686,5.9563,6.1195,3053,0
2006-10-12,6.2686,6.2757,6.0344,6.1195,3972,0
2006-10-13,6.2686,6.2686,6.0344,6.2048,9700,0
2006-10-16,6.2757,6.2757,6.1551,6.1551,4368,0
2006-10-17,6.1125,6.2828,6.1125,6.2828,4789,0
2006-10-18,6.3822,6.4887,6.2474,6.3894,6054,0
2006-10-19,6.2474,6.4887,6.2474,6.3397,3352,0
2006-10-20,6.4887,6.4887,6.29,6.29,1044,0
2006-10-23,6.4744,6.5667,6.1691,6.3043,1479,0
2006-10-24,6.1195,6.4604,6.0417,6.0841,4683,0
2006-10-25,5.9209,6.4461,5.9209,6.1975,2501,0
2006-10-26,6.3752,6.3752,6.3681,6.3681,707,0
2006-10-27,6.3537,6.3752,6.3537,6.3752,424,0
2006-10-30,6.3894,6.3894,6.3115,6.3115,1549,0
2006-10-31,6.1551,6.2828,6.077,6.077,7809,0
2006-11-01,6.0417,6.0557,5.864,6.0344,843,0
2006-11-02,6.1764,6.1764,5.9846,5.9846,843,0
2006-11-03,6.0201,6.0484,6.0201,6.0484,777,0
2006-11-06,5.9066,5.9277,5.729,5.8783,2959,0
2006-11-07,5.8499,5.8853,5.8499,5.857,801,0
2006-11-08,5.8214,5.8853,5.8214,5.857,873,0
2006-11-09,5.9209,5.9209,5.7432,5.8783,424,0
2006-11-10,5.8783,5.8783,5.8783,5.8783,668,0
2006-11-13,5.8853,5.9277,5.8072,5.9277,913,0
2006-11-14,5.7646,5.8783,5.7432,5.8783,2888,0
2006-11-15,5.5658,6.134,5.5658,6.0344,3805,0
2006-11-16,5.729,6.0344,5.729,6.0344,707,0
2006-11-17,5.8355,6.0275,5.8355,6.0201,1407,0
2006-11-20,5.7363,5.9209,5.722,5.7931,2678,0
2006-11-21,5.7363,6.0201,5.6938,5.9066,8787,0
2006-11-22,5.9563,5.9846,5.7931,5.9846,8874,0
2006-11-27,5.9138,5.9138,5.9138,5.9138,144,0
2006-11-28,5.9846,5.9846,5.9633,5.9633,1156,0
2006-11-29,5.999,6.0275,5.3528,6.0275,14791,0
2006-12-01,6.0275,6.2474,6.0275,6.2474,2797,0
2006-12-04,5.9775,6.2474,5.9775,6.2474,1887,0
2006-12-05,5.9066,6.2474,5.9066,6.2474,281,0
2006-12-06,6.2405,6.2405,6.0557,6.1904,1975,0
2006-12-07,5.8072,6.2048,5.8072,6.1267,7604,0
2006-12-08,5.9349,6.0912,5.9349,6.0912,1198,0
2006-12-11,5.9633,5.9633,5.9633,5.9633,281,0
2006-12-12,5.8499,5.8499,5.8499,5.8499,144,0
2006-12-13,5.7646,5.9493,5.7646,5.8995,1267,0
2006-12-14,5.8,5.9493,5.7646,5.9493,3974,0
2006-12-15,5.8924,5.8924,5.8924,5.8924,281,0
2006-12-18,5.8853,5.8853,5.8853,5.8853,281,0
2006-12-19,5.8783,5.8783,5.8783,5.8783,281,0
2006-12-20,5.9138,5.9138,5.8,5.8,1455,0
2006-12-21,5.8783,5.8853,5.8783,5.8853,1549,0
2006-12-22,5.5373,5.8711,5.5373,5.864,916,0
2006-12-26,5.7503,5.7576,5.7432,5.7576,2253,0
2006-12-27,5.7503,5.7789,5.5942,5.7789,1861,0
2006-12-28,5.7576,5.7862,5.7503,5.7862,986,0
2006-12-29,5.7503,5.8072,5.7503,5.8072,1126,0
2007-01-03,5.6795,5.7789,5.6154,5.7789,4931,0
2007-01-04,5.4808,5.8427,5.4808,5.8427,424,0
2007-01-05,5.8853,5.8853,5.8853,5.8853,281,0
2007-01-08,5.6652,5.8214,5.6652,5.7576,5003,0
2007-01-09,5.8214,6.0201,5.7717,6.0201,1085,0
2007-01-10,6.0344,6.2474,5.8924,6.006,6006,0
2007-01-11,6.1053,6.1835,5.864,6.1484,1198,0
2007-01-12,6.1053,6.1835,5.7503,5.8285,5362,0
2007-01-16,5.9633,6.1691,5.7503,5.7862,3805,0
2007-01-17,5.8285,5.9633,5.8285,5.9633,1549,0
2007-01-22,5.8072,6.07,5.6297,5.8072,13713,0
2007-01-23,5.7862,5.7862,5.6795,5.729,4237,0
2007-01-24,5.7079,5.7717,5.7079,5.7363,986,0
2007-01-25,5.4026,5.7432,5.4026,5.7432,4216,0
2007-01-26,6.0344,6.077,5.9633,6.0344,2115,0
2007-01-29,6.0629,6.077,6.0275,6.077,2583,0
2007-01-30,6.077,6.077,6.077,6.077,1648,0
2007-01-31,5.9277,6.07,5.9277,6.07,281,0
2007-02-02,6.077,6.1764,6.0484,6.1764,16549,0
2007-02-05,6.2474,6.4887,6.1835,6.4177,5217,0
2007-02-06,6.496,6.496,6.4604,6.4604,2440,0
2007-02-07,6.3894,6.3965,6.3537,6.3894,1053,0
2007-02-08,6.496,6.496,6.3537,6.3965,6986,0
2007-02-09,6.496,6.496,6.2828,6.3612,2108,0
2007-02-12,6.3186,6.3612,6.2686,6.3612,564,0
2007-02-13,6.2263,6.4177,6.2263,6.2331,2959,0
2007-02-14,6.1904,6.5312,5.4808,6.425,27835,0
2007-02-15,6.2828,6.2828,6.2546,6.2546,707,0
2007-02-16,5.9277,6.4817,5.9277,6.297,3241,0
2007-02-20,6.4035,7.2201,5.7503,6.2757,226796,0
2007-02-21,6.1764,6.6024,5.6938,6.6024,25216,0
2007-02-22,6.4817,6.4817,6.4461,6.4461,4429,0
2007-02-23,6.5099,6.7372,6.3965,6.5312,19303,0
2007-02-26,6.6733,6.6733,6.3965,6.425,1861,0
2007-02-27,6.3752,6.5384,6.2263,6.5099,4928,0
2007-02-28,6.496,6.5667,6.2757,6.5312,3748,0
2007-03-02,6.3043,6.3894,6.297,6.3894,1408,0
2007-03-05,6.2118,6.496,5.8214,6.07,11515,0
2007-03-06,5.6508,6.496,5.6508,6.3752,51213,0
2007-03-07,6.3253,6.4817,6.3253,6.4817,3502,0
2007-03-08,6.9574,7.973,6.6024,7.44,169643,0
2007-03-09,7.5892,8.1645,7.2839,7.8088,225416,0
2007-03-12,7.8664,8.4343,7.6673,7.7168,435825,0
2007-03-13,7.6673,7.8164,7.3122,7.6316,77622,0
2007-03-14,7.6316,7.6673,7.213,7.2414,52817,0
2007-03-15,7.2697,7.44,7.1987,7.2414,60646,0
2007-03-16,7.2414,7.2625,7.0425,7.0992,54733,0
2007-03-19,7.1774,7.1844,6.5741,6.9786,95936,0
2007-03-20,6.9786,7.142,6.7939,6.7939,34636,0
2007-03-21,6.8794,6.8864,6.5953,6.6876,55498,0
2007-03-22,6.6876,6.7019,6.4035,6.6733,97084,0
2007-03-23,6.6733,6.8296,6.6733,6.6806,14383,0
2007-03-26,6.6024,6.7512,6.496,6.5667,56302,0
2007-03-27,6.5667,6.5882,6.3965,6.439,32397,0
2007-03-28,6.3894,6.9786,6.3537,6.5741,51636,0
2007-03-29,6.6024,6.6024,6.4604,6.5099,26162,0
2007-03-30,6.5457,6.6806,6.5457,6.5526,18425,0
2007-04-02,6.3965,6.5811,6.3965,6.5172,26206,0
2007-04-03,6.496,6.7302,6.496,6.7302,5373,0
2007-04-04,6.7088,6.9574,6.7088,6.8794,8469,0
2007-04-05,6.922,6.922,6.7512,6.922,15122,0
2007-04-09,6.9149,6.9149,6.6024,6.7019,31890,0
2007-04-10,6.6024,6.7019,6.5953,6.6733,33766,0
2007-04-11,6.6378,6.8224,6.5882,6.6733,15795,0
2007-04-12,6.6663,6.8722,6.5882,6.8154,10996,0
2007-04-13,6.9431,7.014,6.7442,6.8794,22066,0
2007-04-16,6.8722,7,6.659,6.8649,23820,0
2007-04-17,6.936,6.936,6.7512,6.8794,7043,0
2007-04-18,6.8296,6.9149,6.8154,6.9149,3380,0
2007-04-19,6.773,6.9077,6.6024,6.8296,8874,0
2007-04-20,6.851,6.8864,6.5312,6.851,26871,0
2007-04-23,6.8154,6.8154,6.6237,6.7372,16614,0
2007-04-24,6.7442,6.7442,6.6166,6.7088,8874,0
2007-04-25,6.6521,6.8012,6.6521,6.8012,20815,0
2007-04-26,6.8154,6.8154,6.6876,6.7442,9329,0
2007-04-27,6.6237,6.7442,6.6237,6.7442,5776,0
2007-04-30,6.6521,7.213,6.645,6.9574,47165,0
2007-05-01,7.0283,7.0283,6.7442,6.9929,12043,0
2007-05-02,7.0921,7.0921,6.7442,7,34717,0
2007-05-03,6.9502,7.0639,6.8224,7.0211,14662,0
2007-05-04,6.9929,7.0709,6.8154,6.8864,22474,0
2007-05-07,6.9858,7.0283,6.9004,7.0069,20771,0
2007-05-08,6.8934,7.1916,5.999,6.0912,343282,0
2007-05-09,6.1764,6.439,6.1691,6.4107,75054,0
2007-05-10,6.4533,6.4604,6.2474,6.432,27596,0
2007-05-11,6.4744,6.4744,6.4461,6.4604,7023,0
2007-05-14,6.496,6.503,6.2686,6.4676,24577,0
2007-05-15,6.3327,6.4604,6.3115,6.3115,7397,0
2007-05-16,6.2331,6.3894,6.219,6.3894,2890,0
2007-05-17,6.3253,6.5244,6.2263,6.4461,14649,0
2007-05-18,6.2474,6.6024,6.2474,6.6024,7185,0
2007-05-21,6.3186,6.496,6.3186,6.4035,10070,0
2007-05-22,6.439,6.439,6.3186,6.3894,15154,0
2007-05-23,6.3186,6.3894,6.2546,6.3822,4424,0
2007-05-24,6.3253,6.4887,6.3253,6.4887,3182,0
2007-05-25,6.496,6.503,6.4817,6.503,6339,0
2007-05-29,6.3612,6.439,6.3612,6.3681,2303,0
2007-05-30,6.3537,6.496,6.2686,6.3752,36295,0
2007-05-31,6.3253,6.4887,6.3186,6.3894,9648,0
2007-06-01,6.3822,6.4887,6.3752,6.425,12424,0
2007-06-04,6.3537,6.5312,6.3537,6.3965,10947,0
2007-06-05,6.4817,6.5172,6.3397,6.3397,8276,0
2007-06-06,6.3327,6.3752,6.3186,6.3467,12235,0
2007-06-07,6.3186,6.3752,6.3186,6.3327,851,0
2007-06-08,6.3327,6.425,6.3327,6.3467,9999,0
2007-06-11,6.2828,6.5457,6.2828,6.3965,18703,0
2007-06-12,6.3822,6.503,6.3186,6.3894,12308,0
2007-06-13,6.3115,6.5172,6.3115,6.425,5552,0
2007-06-14,6.439,6.439,6.3186,6.3467,4015,0
2007-06-15,6.3327,6.3537,6.3186,6.3327,10988,0
2007-06-18,6.3043,6.5953,6.297,6.5741,17766,0
2007-06-19,6.4461,6.4744,6.3894,6.4744,8780,0
2007-06-20,6.3894,6.4744,6.3537,6.4744,4162,0
2007-06-21,6.3397,6.3397,6.3397,6.3397,1053,0
2007-06-22,6.4461,6.4817,6.3327,6.4107,6621,0
2007-06-25,6.4744,6.4744,6.4744,6.4744,281,0
2007-06-26,6.4035,6.4817,6.3186,6.4817,5776,0
2007-06-27,6.3397,6.4604,6.3253,6.4604,3503,0
2007-06-28,6.3253,6.3894,6.3186,6.3186,4515,0
2007-06-29,6.3681,6.4107,6.2828,6.4107,7251,0
2007-07-02,6.297,6.4035,6.297,6.3965,4859,0
2007-07-03,6.3327,6.3467,6.3253,6.3467,11597,0
2007-07-05,6.3894,6.425,6.3397,6.3752,20475,0
2007-07-06,6.425,6.432,6.3467,6.3467,5917,0
2007-07-09,6.3537,6.425,6.3537,6.3894,15119,0
2007-07-10,6.4107,6.425,6.3537,6.3681,20134,0
2007-07-11,6.3537,6.3965,6.3537,6.3537,8731,0
2007-07-12,6.4035,6.7088,6.3537,6.4744,46974,0
2007-07-13,6.5667,6.5667,6.5244,6.5244,9295,0
2007-07-16,6.5526,6.645,6.5244,6.6024,10129,0
2007-07-17,6.6024,6.6733,6.496,6.6733,24375,0
2007-07-18,6.7019,6.9077,6.6237,6.9077,29089,0
2007-07-19,6.936,7.2697,6.9149,7.0497,33067,0
2007-07-20,7.0992,7.1632,7.0567,7.1207,10423,0
2007-07-23,7.1844,7.2414,7,7,27263,0
2007-07-24,6.8934,6.922,6.6733,6.7442,12976,0
2007-07-25,6.6521,6.7658,6.4744,6.6663,31233,0
2007-07-26,6.6024,6.7372,6.4177,6.5384,17959,0
2007-07-27,6.5811,6.645,5.9349,6.5312,10423,0
2007-07-30,6.6237,7.0992,6.5667,6.9786,19618,0
2007-07-31,7,7.0992,6.8864,7.0069,4877,0
2007-08-01,6.9929,7,6.8224,7,12123,0
2007-08-02,6.8864,6.8864,6.8864,6.8864,144,0
2007-08-03,6.5667,7.0283,6.5667,7.0211,7395,0
2007-08-06,6.9574,7.0283,6.8794,6.8864,21540,0
2007-08-07,6.8012,7.1561,6.8012,7.0921,26454,0
2007-08-08,7.4545,7.4545,6.6096,6.6733,71205,0
2007-08-09,6.6166,6.6378,5.857,5.857,111067,0
2007-08-10,5.8995,6.0841,5.5447,5.6795,90818,0
2007-08-13,5.6795,6.006,5.4308,5.573,74548,0
2007-08-14,5.5233,5.7789,5.5019,5.5019,26512,0
2007-08-15,5.4736,5.5447,5.4736,5.4736,7323,0
2007-08-16,5.3599,5.4308,5.1115,5.4308,21081,0
2007-08-17,5.2607,5.5658,5.2607,5.4452,14908,0
2007-08-20,5.5373,5.6438,5.4026,5.4452,18060,0
2007-08-21,5.4664,5.6795,5.3318,5.5233,34742,0
2007-08-22,5.4736,5.7149,5.4664,5.6723,50639,0
2007-08-23,5.6508,5.6723,5.2395,5.3101,39995,0
2007-08-24,5.3318,5.5162,5.0689,5.4167,65930,0
2007-08-27,5.5869,5.5869,5.4664,5.4664,10139,0
2007-08-28,5.4452,5.4452,5.2323,5.3884,22566,0
2007-08-29,5.1187,5.4239,5.1187,5.289,6836,0
2007-08-30,5.3174,5.4167,5.2178,5.2607,11324,0
2007-08-31,5.1256,5.296,5.1256,5.296,4144,0
2007-09-04,5.3101,5.438,5.1895,5.3671,12713,0
2007-09-05,5.4736,5.4878,5.3955,5.3955,12430,0
2007-09-06,5.3812,5.3812,5.3599,5.3743,986,0
2007-09-10,5.296,5.296,5.1115,5.1826,12893,0
2007-09-11,5.2178,5.3318,5.1471,5.3032,22433,0
2007-09-12,5.3244,5.3458,5.2323,5.296,11541,0
2007-09-13,5.2607,5.2607,5.1187,5.1187,15461,0
2007-09-14,5.1115,5.1327,5.1115,5.1256,2578,0
2007-09-17,5.1471,5.2036,5.1471,5.1895,4145,0
2007-09-18,5.1895,5.2748,5.1895,5.2748,22448,0
2007-09-19,5.1612,5.3743,5.1612,5.3743,5636,0
2007-09-20,5.1895,5.4948,5.1895,5.4452,9692,0
2007-09-21,5.4878,5.4878,5.2679,5.3244,13965,0
2007-09-24,5.3244,5.3599,5.3244,5.3599,4507,0
2007-09-25,5.3528,5.3743,5.3244,5.3743,13636,0
2007-09-26,5.3387,5.6086,5.3318,5.5517,15018,0
2007-09-27,5.5447,5.573,5.5447,5.5447,3169,0
2007-09-28,5.5305,5.5869,5.3244,5.4878,10320,0
2007-10-01,5.573,5.573,5.3955,5.4525,8054,0
2007-10-02,5.2607,5.4593,5.2607,5.4167,2816,0
2007-10-03,5.4452,5.4452,5.3884,5.3884,15777,0
2007-10-04,5.3599,5.3599,5.3528,5.3528,15952,0
2007-10-05,5.438,5.438,5.3884,5.3955,9974,0
2007-10-08,5.4026,5.4167,5.4026,5.4167,424,0
2007-10-09,5.3528,5.5162,5.1826,5.4097,6054,0
2007-10-10,5.4948,5.4948,5.3101,5.3671,3975,0
2007-10-11,5.3387,5.4026,5.3387,5.3812,9993,0
2007-10-12,5.3528,5.4097,5.296,5.3318,11409,0
2007-10-15,6.503,6.503,5.4026,5.6154,105699,0
2007-10-16,5.6438,5.6795,5.5305,5.5942,32448,0
2007-10-17,5.6438,5.6795,5.573,5.6226,15953,0
2007-10-18,5.573,5.6438,5.509,5.6438,4859,0
2007-10-19,5.5869,5.6015,5.5373,5.5658,27914,0
2007-10-22,5.6086,5.6086,5.5517,5.5517,9150,0
2007-10-23,5.5658,5.5658,5.5373,5.5373,3380,0
2007-10-24,5.5162,5.5162,5.4664,5.4664,13809,0
2007-10-25,5.4308,5.5233,5.4308,5.4525,2889,0
2007-10-26,5.4525,5.4525,5.4026,5.4308,8848,0
2007-10-29,5.5019,5.573,5.4308,5.4308,13328,0
2007-10-30,5.4167,5.4167,5.3955,5.3955,1267,0
2007-10-31,5.3599,5.4167,5.3174,5.3387,23169,0
2007-11-01,5.3458,5.438,5.3101,5.3743,12339,0
2007-11-02,5.4878,5.4878,5.3884,5.3884,1690,0
2007-11-05,5.3458,5.3528,5.1826,5.3174,8575,0
2007-11-06,5.3318,5.4026,5.2323,5.2607,14933,0
2007-11-07,5.2748,5.2748,5.1327,5.1327,28560,0
2007-11-08,5.1327,5.2036,4.998,5.1612,30742,0
2007-11-09,5.1471,5.4239,5.0051,5.0333,13837,0
2007-11-12,5.1256,5.3812,5.0759,5.1399,18586,0
2007-11-13,5.0051,5.1895,5.0051,5.0972,2621,0
2007-11-14,5.2395,5.2395,5.1115,5.1115,9967,0
2007-11-15,5.0476,5.0548,5.0476,5.0476,11300,0
2007-11-16,5.1187,5.1187,5.0405,5.0405,5673,0
2007-11-19,5.289,5.289,4.7635,4.941,8918,0
2007-11-20,4.8631,4.8631,4.7851,4.8558,6412,0
2007-11-21,4.8558,4.8558,4.4089,4.6713,34231,0
2007-11-23,4.7707,4.7707,4.7493,4.7493,1991,0
2007-11-26,4.7991,5.0759,4.7991,5.0759,13242,0
2007-11-27,4.9271,4.9694,4.3944,4.7635,25036,0
2007-11-28,4.941,5.0548,4.6286,4.9694,22666,0
2007-11-29,4.9624,4.9694,4.9127,4.9624,2115,0
2007-11-30,4.8347,4.9694,4.8347,4.9694,3008,0
2007-12-03,5.1044,5.1115,4.8204,4.9624,19886,0
2007-12-04,4.8489,4.9694,4.8274,4.9271,12812,0
2007-12-05,4.9765,4.9837,4.8347,4.9765,5410,0
2007-12-06,4.8489,4.998,4.8063,4.9694,7650,0
2007-12-07,4.9057,5.0051,4.9057,4.9765,15005,0
2007-12-10,5.9066,6.1053,4.792,4.792,794999,0
2007-12-11,4.792,5.0051,4.6855,4.8489,125295,0
2007-12-12,4.9694,4.9694,4.8274,4.8417,49769,0
2007-12-13,4.9057,4.9057,4.7565,4.792,43228,0
2007-12-14,4.7565,4.9341,4.6431,4.9341,49410,0
2007-12-17,4.8063,4.9271,4.6713,4.7493,29301,0
2007-12-18,4.6216,4.9624,4.4796,4.7211,52854,0
2007-12-19,4.6855,4.792,4.5435,4.6431,19346,0
2007-12-20,4.7851,4.7851,4.586,4.7565,20142,0
2007-12-21,4.8134,4.8134,4.6855,4.6997,21941,0
2007-12-24,4.8558,4.8985,4.7142,4.7282,9570,0
2007-12-26,4.7282,4.7282,4.6144,4.6855,20960,0
2007-12-27,4.6927,4.7422,4.6501,4.7211,16479,0
2007-12-28,4.7211,4.7422,4.6144,4.6927,23202,0
2007-12-31,4.6642,4.7493,4.5151,4.7493,23084,0
2008-01-02,4.7493,4.7493,4.6144,4.7493,26596,0
2008-01-03,4.7493,4.7635,4.5721,4.7493,9969,0
2008-01-04,4.792,4.792,4.4725,4.6075,43748,0
2008-01-07,4.7851,4.9765,4.6785,4.8204,60994,0
2008-01-08,5.0051,5.0051,4.7282,4.9127,31722,0
2008-01-09,4.9624,4.9694,4.7493,4.9554,45843,0
2008-01-10,5.0051,5.0051,4.9554,4.9694,33409,0
2008-01-11,5.0264,5.1327,4.9554,4.9837,70959,0
2008-01-14,5.1471,5.2535,4.941,5.0689,59319,0
2008-01-15,5.1256,5.2323,4.9765,4.9765,53060,0
2008-01-16,5.0264,5.2178,4.9127,5.0903,26171,0
2008-01-17,5.1683,5.1683,4.9127,5.0476,33929,0
2008-01-18,5.2036,5.2323,4.8843,5.2109,42941,0
2008-01-22,4.8985,5.2036,4.8631,5.0476,28731,0
2008-01-23,5.0759,5.0903,4.8631,5.0476,17854,0
2008-01-24,5.0476,5.1541,5.0476,5.1471,37696,0
2008-01-25,5.1541,5.2109,5.1115,5.1967,16854,0
2008-01-28,5.1187,5.2178,4.9694,5.1044,32234,0
2008-01-29,5.0548,5.2178,4.9765,5.1399,13589,0
2008-01-30,5.2395,5.2395,4.998,5.1327,13456,0
2008-01-31,5.2109,5.2395,5.1256,5.2395,17282,0
2008-02-01,5.3101,5.3101,5.0689,5.2817,35633,0
2008-02-04,5.3244,5.3599,5.1895,5.3599,57377,0
2008-02-05,5.2607,5.3528,5.1471,5.2463,15944,0
2008-02-06,5.3955,5.3955,5.0832,5.289,45824,0
2008-02-07,5.3387,5.3387,5.0689,5.2178,20958,0
2008-02-08,5.0903,5.2679,5.0903,5.1754,33852,0
2008-02-11,5.1826,5.296,5.1115,5.1895,49224,0
2008-02-12,5.1471,5.289,5.1471,5.1471,16543,0
2008-02-13,4.8558,4.8558,4.3944,4.5295,131539,0
2008-02-14,4.5295,4.579,4.3944,4.4938,27840,0
2008-02-15,4.4869,4.5079,4.4869,4.5079,6084,0
2008-02-19,4.5579,4.6286,4.5506,4.5579,22133,0
2008-02-20,4.5151,4.6075,4.5151,4.6075,20534,0
2008-02-21,4.6075,4.7851,4.6075,4.6642,13369,0
2008-02-22,4.7142,4.7282,4.5151,4.5151,36156,0
2008-02-25,4.5012,4.5435,4.295,4.295,34054,0
2008-02-26,4.3234,4.5079,4.3165,4.3804,24822,0
2008-02-27,4.3874,4.423,4.3022,4.3944,16097,0
2008-02-28,4.3661,4.4372,4.3306,4.4372,14179,0
2008-02-29,4.3449,4.4654,4.295,4.3449,18081,0
2008-03-03,4.4441,4.4441,4.295,4.295,12785,0
2008-03-04,4.3022,4.3165,4.2596,4.3165,8382,0
2008-03-05,4.2596,4.3234,4.1884,4.2027,28122,0
2008-03-06,4.2242,4.2806,3.9614,3.9756,36461,0
2008-03-07,4.0183,4.1744,3.9898,4.1531,14141,0
2008-03-10,4.1176,4.1957,3.8548,4.1816,12029,0
2008-03-11,4.0395,4.2526,4.0395,4.1389,15742,0
2008-03-12,4.1319,4.3234,4.0963,4.1036,17398,0
2008-03-13,3.9898,4.2738,3.9898,4.2452,9443,0
2008-03-14,4.1531,4.2596,4.1531,4.1531,3524,0
2008-03-17,4.1461,4.3518,4.1246,4.1461,19965,0
2008-03-18,4.1246,4.2596,4.0254,4.0254,14363,0
2008-03-19,4.0183,4.3093,4.0183,4.075,9662,0
2008-03-20,4.2169,4.295,4.1389,4.2242,15407,0
2008-03-24,4.1673,4.2596,4.1673,4.2596,8752,0
2008-03-25,4.3022,4.3022,4.1461,4.1884,4036,0
2008-03-26,4.0819,4.4796,3.9756,4.4796,21114,0
2008-03-27,4.4014,4.4014,4.1957,4.2027,6054,0
2008-03-28,4.1176,4.3234,4.011,4.0963,22255,0
2008-03-31,4.2098,4.3165,4.2098,4.2806,12006,0
2008-04-01,4.1603,4.2879,4.0467,4.1744,18750,0
2008-04-02,4.3022,4.3022,4.0893,4.2452,3028,0
2008-04-03,4.1246,4.2312,4.1176,4.2312,2396,0
2008-04-04,4.2596,4.2596,4.0537,4.1884,10849,0
2008-04-07,4.3093,4.4299,4.2452,4.4299,8918,0
2008-04-08,4.4725,4.4725,4.295,4.3944,7828,0
2008-04-09,4.4514,4.4514,4.3804,4.4299,1794,0
2008-04-10,4.295,4.4725,4.2879,4.295,3532,0
2008-04-11,4.295,4.4583,4.295,4.4372,11409,0
2008-04-14,4.4014,4.4014,4.2452,4.2452,3944,0
2008-04-15,4.1531,4.423,4.1531,4.3661,17533,0
2008-04-16,4.3306,4.3306,4.2596,4.3306,9616,0
2008-04-17,4.2596,4.3661,4.1603,4.2384,6761,0
2008-04-18,4.1531,4.4725,4.1531,4.3234,3241,0
2008-04-21,4.4372,4.4725,4.3306,4.3804,10104,0
2008-04-22,4.295,4.4654,4.295,4.4654,5824,0
2008-04-23,4.423,4.423,4.2312,4.2596,12861,0
2008-04-24,4.2667,4.3306,4.2596,4.295,5776,0
2008-04-25,4.2526,4.2667,4.1246,4.2596,6478,0
2008-04-28,4.3874,4.3874,4.2384,4.3306,4462,0
2008-04-29,4.2596,4.295,4.2596,4.2879,5734,0
2008-04-30,4.3022,4.3165,4.1246,4.2098,3884,0
2008-05-01,4.0963,4.2098,3.9614,4.1531,9671,0
2008-05-02,4.0608,4.1673,4.0608,4.1603,2816,0
2008-05-05,4.1531,4.1744,3.9401,4.0608,10767,0
2008-05-06,3.9969,4.1531,3.9544,4.0678,16166,0
2008-05-07,4.2738,4.3804,4.1176,4.1389,22121,0
2008-05-08,4.1531,4.2879,4.1531,4.2452,12959,0
2008-05-09,4.1603,4.1884,4.1531,4.1603,4717,0
2008-05-12,4.2452,4.2596,4.1884,4.2169,9269,0
2008-05-13,4.1531,4.2596,4.1176,4.1319,19743,0
2008-05-14,4.1884,4.1884,4.1036,4.1389,7887,0
2008-05-15,4.1176,4.1389,4.0183,4.0537,42715,0
2008-05-16,4.0537,4.2098,4.0254,4.2098,20268,0
2008-05-19,4.2452,4.2452,4.0893,4.1105,20921,0
2008-05-20,4.1884,4.1957,4.0467,4.0819,16564,0
2008-05-21,4.1105,4.2027,4.0537,4.1957,10565,0
2008-05-22,4.1603,4.2242,4.0819,4.1603,22959,0
2008-05-27,4.1531,4.2526,4.1461,4.2526,18683,0
2008-05-28,4.1603,4.1957,4.1246,4.1461,22051,0
2008-05-29,4.0537,4.1744,4.0537,4.1105,21448,0
2008-05-30,4.075,4.2526,4.075,4.1744,32549,0
2008-06-02,4.1319,4.1461,4.1319,4.1461,1975,0
2008-06-03,4.2169,4.2169,4.0395,4.1036,13353,0
2008-06-04,4.1036,4.1105,3.9827,4.0608,25731,0
2008-06-05,3.9898,4.1246,3.9898,4.1105,6761,0
2008-06-06,4.1246,4.1246,4.0254,4.0678,1407,0
2008-06-09,4.075,4.075,4.011,4.0608,10015,0
2008-06-10,3.9544,4.0183,3.9544,4.011,707,0
2008-06-11,3.9898,3.9969,3.9756,3.9756,2158,0
2008-06-12,4.0324,4.1389,4.011,4.0254,7185,0
2008-06-13,4.0893,4.1319,3.9969,4.011,9440,0
2008-06-16,4.0467,4.1389,4.0467,4.1176,14861,0
2008-06-17,4.1531,4.2526,4.075,4.1176,6113,0
2008-06-18,4.0819,4.1603,4.011,4.0608,14778,0
2008-06-19,4.0537,4.1105,4.0183,4.0395,6903,0
2008-06-20,4.0893,4.2169,4.0678,4.1036,11695,0
2008-06-23,4.1531,4.1531,4.0467,4.1036,19200,0
2008-06-24,4.0608,4.1036,4.0608,4.1036,24372,0
2008-06-25,4.0467,4.2384,4.0467,4.2384,10116,0
2008-06-26,4.1531,4.2384,4.1319,4.1319,12397,0
2008-06-27,4.2169,4.2169,4.2169,4.2169,2889,0
2008-06-30,4.1176,4.2242,4.1176,4.2242,8874,0
2008-07-01,4.1246,4.2242,4.1246,4.1246,1461,0
2008-07-02,4.0678,4.0893,3.9401,3.9401,12024,0
2008-07-03,3.9544,3.9756,3.9046,3.9686,19992,0
2008-07-07,3.9189,4.0039,3.9189,3.9969,7879,0
2008-07-08,4.0608,4.1036,3.9117,3.9329,13128,0
2008-07-09,3.9046,4.0537,3.9046,3.9189,6591,0
2008-07-10,3.9046,3.9189,3.7556,3.805,16770,0
2008-07-11,3.8336,3.8336,3.8336,3.8336,281,0
2008-07-14,3.8478,3.8763,3.6561,3.8763,9274,0
2008-07-15,3.784,3.8976,3.7414,3.8406,6486,0
2008-07-16,3.7698,3.7698,3.6987,3.6987,2508,0
2008-07-17,3.6419,3.8763,3.6419,3.7766,24261,0
2008-07-18,4.011,4.011,3.6987,3.9969,4089,0
2008-07-21,3.7556,3.9046,3.7059,3.9046,4880,0
2008-07-22,3.9827,3.9898,3.7627,3.9544,5776,0
2008-07-23,3.805,3.9046,3.805,3.9046,1832,0
2008-07-24,3.7698,4.075,3.7698,3.9401,13104,0
2008-07-25,4.0039,4.0537,3.805,3.9969,12715,0
2008-07-28,4.1036,4.1105,3.9969,4.0039,3380,0
2008-07-29,4.0819,4.0819,4.0183,4.0819,8031,0
2008-07-30,4.011,4.0893,3.9258,4.075,10998,0
2008-07-31,3.9756,4.075,3.9614,4.075,5493,0
2008-08-04,3.9472,3.9472,3.9472,3.9472,144,0
2008-08-05,3.9401,4.1461,3.5994,4.1461,26399,0
2008-08-06,4.1816,4.2242,3.9544,4.1176,9578,0
2008-08-07,4.0395,4.2098,3.9117,4.1461,17890,0
2008-08-08,3.9189,4.1531,3.9189,3.9189,2177,0
2008-08-11,3.9544,4.1319,3.9329,4.1319,9578,0
2008-08-12,4.0893,4.2169,4.0537,4.2169,2816,0
2008-08-13,4.011,4.2169,3.9686,4.2169,30404,0
2008-08-14,4.1319,4.1816,4.0324,4.1816,1239,0
2008-08-15,4.1036,4.1105,4.0819,4.0819,4789,0
2008-08-18,4.0819,4.0819,4.0467,4.0467,843,0
2008-08-20,3.9827,4.011,3.9472,3.9472,5776,0
2008-08-21,3.9401,4.0395,3.9401,4.011,4564,0
2008-08-22,3.9686,4.0963,3.9686,4.0537,3399,0
2008-08-26,3.9898,4.1957,3.9686,4.0963,10177,0
2008-08-27,4.075,4.1531,4.075,4.1531,12652,0
2008-08-28,4.2098,4.2806,4.0608,4.2738,11569,0
2008-08-29,4.1389,4.4654,4.0183,4.3022,3526,0
2008-09-02,4.4938,4.4938,4.2738,4.3306,5862,0
2008-09-03,4.2242,4.2242,4.1246,4.1246,1775,0
2008-09-04,4.0039,4.3306,4.0039,4.2596,8851,0
2008-09-05,4.1957,4.2027,4.0893,4.1744,34730,0
2008-09-08,3.9686,4.2242,3.9544,4.2242,15985,0
2008-09-09,3.9756,4.1884,3.9614,4.1389,19016,0
2008-09-10,3.9898,4.0819,3.9898,4.0819,424,0
2008-09-11,4.0324,4.1744,4.0324,4.0963,2253,0
2008-09-12,4.0183,4.1531,3.9401,3.9472,7746,0
2008-09-15,4.0395,4.1603,3.9756,3.9756,19016,0
2008-09-16,3.9189,4.1816,3.9046,4.1816,22682,0
2008-09-17,3.9614,4.1176,3.9046,4.0678,7088,0
2008-09-18,3.9117,4.1036,3.9046,4.0324,7541,0
2008-09-19,3.9472,4.1603,3.9401,3.9686,9368,0
2008-09-22,4.1461,4.1461,3.9189,3.9401,10790,0
2008-09-23,3.9472,4.011,3.8336,3.9117,16707,0
2008-09-24,3.8336,3.8905,3.5994,3.784,15938,0
2008-09-25,3.9614,3.9686,3.7982,3.8976,9014,0
2008-09-26,3.8406,3.8478,3.7698,3.7698,1407,0
2008-09-29,3.8692,3.8692,3.5497,3.7556,15621,0
2008-09-30,3.5782,3.7698,3.379,3.7414,15067,0
2008-10-01,3.5638,3.7414,3.379,3.379,4941,0
2008-10-02,3.4221,3.5497,3.3935,3.5497,5978,0
2008-10-03,3.5213,3.7271,3.4078,3.7271,986,0
2008-10-06,3.5568,3.5568,3.0172,3.3081,18726,0
2008-10-07,3.1947,3.1947,2.861,3.0811,4697,0
2008-10-08,2.9108,3.0313,2.8397,3.0313,17852,0
2008-10-09,3.0527,3.0527,2.6693,2.8467,11014,0
2008-10-10,2.6623,2.8255,2.4424,2.499,16124,0
2008-10-13,2.6267,3.0101,2.6267,2.6977,4718,0
2008-10-14,2.7757,2.8397,2.5204,2.8397,22623,0
2008-10-15,2.6693,2.9319,2.6623,2.8894,10002,0
2008-10-16,2.6338,3.1166,2.5912,2.9676,16980,0
2008-10-17,2.7192,2.9676,2.7192,2.9676,4441,0
2008-10-20,2.7475,2.9462,2.7475,2.7688,10025,0
2008-10-21,2.9249,2.9249,2.783,2.783,9014,0
2008-10-22,2.7119,2.7119,2.6977,2.6977,4930,0
2008-10-23,2.6267,2.8326,2.6267,2.8255,8046,0
2008-10-24,2.5628,2.783,2.5628,2.783,4699,0
2008-10-27,2.5486,2.8397,2.499,2.7973,6791,0
2008-10-28,2.6766,2.8681,2.4208,2.6977,25667,0
2008-10-29,2.6835,2.6977,2.428,2.428,11551,0
2008-10-30,2.6126,2.6267,2.4635,2.6055,12981,0
2008-11-03,2.428,2.8397,2.428,2.7192,20457,0
2008-11-04,2.6197,2.6267,2.6197,2.6267,393,0
2008-11-05,2.6197,2.6551,2.6197,2.6267,2363,0
2008-11-07,2.6907,2.6977,2.6197,2.6197,4086,0
2008-11-10,2.6267,2.6267,2.6197,2.6197,4828,0
2008-11-11,2.5558,2.5558,2.4208,2.5558,8663,0
2008-11-12,2.4424,2.4776,2.1439,2.3783,14854,0
2008-11-13,2.3287,2.3287,2.1724,2.1724,3098,0
2008-11-14,2.1796,2.4705,2.1796,2.3783,1413,0
2008-11-17,2.2645,2.3073,2.1865,2.3073,6764,0
2008-11-18,2.2007,2.2577,2.1796,2.2221,4511,0
2008-11-19,2.1865,2.3287,2.1724,2.1796,7594,0
2008-11-20,2.1298,2.1298,1.9238,1.9876,5008,0
2008-11-21,1.7819,2.1227,1.072,1.8387,58288,0
2008-11-24,1.5974,1.8813,1.5832,1.8813,11661,0
2008-11-25,1.8459,1.9876,1.8459,1.9876,1200,0
2008-11-26,1.7819,2.0232,1.7819,2.0232,35807,0
2008-11-28,2.0232,2.0232,2.016,2.0232,16520,0
2008-12-01,1.9168,1.9523,1.9168,1.9382,3944,0
2008-12-02,1.9452,1.9452,1.9238,1.9382,18453,0
2008-12-04,1.9168,1.9523,1.8459,1.8954,7141,0
2008-12-08,1.8601,2.0447,1.8601,2.0303,14160,0
2008-12-09,1.9027,2.0659,1.8742,2.0447,13516,0
2008-12-10,2.0374,2.1936,1.9027,1.9382,25892,0
2008-12-11,1.9452,1.9876,1.9309,1.9309,1975,0
2008-12-12,1.9876,1.9876,1.8954,1.9097,4346,0
2008-12-15,1.803,1.8459,1.803,1.8459,424,0
2008-12-16,1.8459,1.9876,1.8459,1.9876,5636,0
2008-12-17,1.9876,2.2719,1.9876,2.1298,31826,0
2008-12-18,2.1298,2.1512,2.059,2.1227,9440,0
2008-12-19,2.087,2.0944,2.059,2.059,4347,0
2008-12-22,2.059,2.059,1.6399,2.0447,20928,0
2008-12-23,2.0447,2.0517,1.7819,1.9876,5213,0
2008-12-24,2.0801,2.1582,2.0091,2.1155,6258,0
2008-12-26,2.0944,2.1227,2.0944,2.1155,3735,0
2008-12-29,2.0447,2.1298,2.016,2.016,10536,0
2008-12-30,1.9523,1.9523,1.4339,1.8601,248519,0
2008-12-31,2.0731,2.1298,2.0659,2.0659,18180,0
2009-01-02,2.0659,2.2151,2.0659,2.2151,843,0
2009-01-05,2.2151,2.4424,2.2151,2.3783,15972,0
2009-01-06,2.3429,2.5273,2.2645,2.5061,26925,0
2009-01-07,2.2151,2.3073,2.2151,2.2861,5671,0
2009-01-08,2.137,2.4848,2.1298,2.4848,13815,0
2009-01-09,2.2719,2.2931,2.2719,2.2861,6412,0
2009-01-12,2.1439,2.2007,2.1298,2.1298,40181,0
2009-01-13,2.1582,2.1654,2.0944,2.0944,8874,0
2009-01-14,2.0731,2.0731,1.995,1.995,8731,0
2009-01-15,1.9876,2.059,1.9168,2.0232,11127,0
2009-01-16,1.995,2.0232,1.9876,2.016,8238,0
2009-01-20,1.9523,1.995,1.9523,1.995,6513,0
2009-01-21,1.9736,2.0021,1.8886,1.9593,39863,0
2009-01-22,1.9097,1.9876,1.8813,1.8813,10988,0
2009-01-23,1.995,2.5273,1.995,2.2577,192881,0
2009-01-26,2.1724,2.7688,2.1439,2.4565,103759,0
2009-01-27,2.3143,2.4067,2.3073,2.3356,18305,0
2009-01-28,2.3783,2.4138,2.2788,2.3924,14602,0
2009-01-29,2.4635,2.4635,2.2861,2.2931,12079,0
2009-01-30,2.3001,2.3143,2.2719,2.2719,7303,0
2009-02-02,2.2719,2.2719,1.8813,1.9876,64704,0
2009-02-03,2.1724,2.4493,2.1724,2.4493,104387,0
2009-02-04,2.5558,2.5558,2.2719,2.2719,71780,0
2009-02-05,2.2719,2.435,2.2719,2.4208,20003,0
2009-02-06,2.3783,2.4917,2.137,2.2645,89672,0
2009-02-09,2.2719,2.3642,2.2221,2.2505,24854,0
2009-02-10,2.3642,2.3642,2.1654,2.2007,38486,0
2009-02-11,2.2364,2.2788,2.1654,2.208,23244,0
2009-02-12,2.2433,2.2577,2.1014,2.1439,30729,0
2009-02-13,2.1865,2.2151,2.1654,2.2151,8911,0
2009-02-17,2.2151,2.2151,2.1724,2.1865,14018,0
2009-02-18,2.1865,2.208,2.1796,2.1796,10141,0
2009-02-19,2.2364,2.2364,2.2151,2.2151,9067,0
2009-02-20,2.1582,2.2221,2.0731,2.0731,117037,0
2009-02-23,2.1227,2.1227,1.9168,1.9238,3804,0
2009-02-24,1.9309,2.0232,1.9238,2.0232,5917,0
2009-02-25,1.9736,2.0091,1.9666,2.0091,6478,0
2009-02-26,2.0374,2.0374,2.016,2.016,1549,0
2009-02-27,1.9666,1.9876,1.9666,1.9876,1690,0
2009-03-02,1.9666,1.9736,1.9452,1.9452,7442,0
2009-03-03,1.9309,1.9309,1.8103,1.9238,8592,0
2009-03-04,1.8672,1.9382,1.8672,1.9097,8731,0
2009-03-05,1.8672,1.8742,1.8672,1.8742,4794,0
2009-03-06,1.803,1.8672,1.7819,1.7819,8896,0
2009-03-09,1.7748,1.8316,1.7748,1.8316,8854,0
2009-03-10,1.9027,2.0801,1.8601,1.995,15514,0
2009-03-11,1.9876,2.0091,1.9876,2.0091,11225,0
2009-03-12,2.0801,2.1654,2.0801,2.1298,4789,0
2009-03-13,2.1512,2.2645,2.1512,2.2433,4930,0
2009-03-16,2.1014,2.137,2.0944,2.137,2649,0
2009-03-18,2.059,2.1298,2.059,2.1298,3944,0
2009-03-19,2.1298,2.1936,2.1298,2.1936,4965,0
2009-03-20,2.1512,2.1512,2.1084,2.1084,13494,0
2009-03-23,2.1582,2.2364,2.137,2.1439,5820,0
2009-03-24,2.1439,2.2007,2.1439,2.2007,7043,0
2009-03-25,2.2577,2.3356,2.2577,2.2719,16619,0
2009-03-26,2.3287,2.4705,2.2007,2.2221,21284,0
2009-03-27,2.1298,2.208,2.1298,2.208,3626,0
2009-03-30,2.1724,2.1724,2.0731,2.087,14370,0
2009-03-31,2.0232,2.0374,1.995,2.0232,28453,0
2009-04-01,2.0303,2.0303,1.9309,2.0232,47147,0
2009-04-02,2.087,2.087,1.9523,1.9523,28471,0
2009-04-03,2.0091,2.0091,1.9097,1.9523,34884,0
2009-04-06,1.9523,1.9736,1.9168,1.9168,8450,0
2009-04-07,1.9168,1.9309,1.9097,1.9309,13874,0
2009-04-08,1.9736,1.9809,1.9523,1.9523,7960,0
2009-04-09,1.995,1.995,1.8954,1.8954,26824,0
2009-04-13,1.9168,1.9168,1.8103,1.8886,5592,0
2009-04-14,1.8886,1.9097,1.8103,1.8103,22465,0
2009-04-15,1.8813,1.9876,1.8813,1.9876,707,0
2009-04-16,1.9168,1.9736,1.9168,1.9523,20538,0
2009-04-17,1.9027,2.0091,1.9027,1.9876,28173,0
2009-04-20,1.9666,1.9809,1.9027,1.9027,12043,0
2009-04-21,1.9238,1.9876,1.9238,1.9876,2959,0
2009-04-22,1.9876,2.0232,1.9876,1.995,14087,0
2009-04-23,2.0091,2.0303,1.995,2.0232,5917,0
2009-04-24,2.0021,2.0731,1.9876,1.995,28861,0
2009-04-27,2.0091,2.0447,2.0091,2.0374,4930,0
2009-04-28,2.0303,2.2292,2.0232,2.1439,24114,0
2009-04-29,2.1298,2.1724,2.1227,2.1298,11819,0
2009-04-30,2.0944,2.1865,2.0659,2.1298,20326,0
2009-05-01,2.1298,2.1654,2.1014,2.1084,14580,0
2009-05-04,2.1298,2.2719,2.1084,2.1936,19178,0
2009-05-05,2.1582,2.2221,2.1512,2.1724,3192,0
2009-05-06,2.1796,2.2433,2.1654,2.1936,37110,0
2009-05-07,2.2221,2.2221,2.1084,2.1298,12459,0
2009-05-08,2.137,2.2364,2.1298,2.2364,10565,0
2009-05-11,2.3143,2.6126,2.3143,2.4493,13937,0
2009-05-13,2.2577,2.3214,2.2151,2.2151,5636,0
2009-05-14,2.2007,2.2364,2.1654,2.1654,7125,0
2009-05-15,2.1654,2.2151,2.1654,2.1936,6425,0
2009-05-18,2.208,2.2433,2.2007,2.2007,3356,0
2009-05-19,2.2645,2.3073,2.1796,2.3073,10298,0
2009-05-20,2.4138,2.4208,2.4138,2.4138,3804,0
2009-05-22,2.3143,2.3143,2.3073,2.3073,564,0
2009-05-26,2.3143,2.3143,2.1865,2.2007,11739,0
2009-05-27,2.2364,2.2719,2.2151,2.2221,6754,0
2009-05-28,2.3853,2.3924,2.3783,2.3783,6591,0
2009-05-29,2.2577,2.2719,2.2505,2.2719,5476,0
2009-06-01,2.2931,2.3642,2.2931,2.3429,13843,0
2009-06-02,2.3429,2.428,2.3429,2.4208,19178,0
2009-06-03,2.4208,2.428,2.4208,2.4208,3955,0
2009-06-04,2.4776,2.4848,2.4776,2.4848,4940,0
2009-06-05,2.3712,2.4565,2.3429,2.4565,2263,0
2009-06-08,2.3712,2.5558,2.3712,2.5558,9298,0
2009-06-09,2.5628,2.5912,2.3429,2.5912,69165,0
2009-06-11,2.5698,2.6267,2.4565,2.5558,2253,0
2009-06-12,2.5628,2.5628,2.5558,2.5558,986,0
2009-06-15,2.5912,2.6551,2.5204,2.5204,7960,0
2009-06-16,2.5204,2.5204,2.4848,2.4917,3068,0
2009-06-17,2.4848,2.4917,2.4848,2.4917,986,0
2009-06-18,2.4917,2.4917,2.4493,2.4565,5917,0
2009-06-19,2.4208,2.5558,2.3853,2.5558,13217,0
2009-06-22,2.499,2.5414,2.4917,2.4917,2115,0
2009-06-23,2.4565,2.4635,2.4493,2.4493,3098,0
2009-06-24,2.4493,2.4565,2.4493,2.4493,4411,0
2009-06-25,2.4848,2.4848,2.4848,2.4848,281,0
2009-06-26,2.4848,2.5628,2.4848,2.5558,2727,0
2009-06-29,2.6055,2.6055,2.6055,2.6055,564,0
2009-06-30,2.5841,2.5841,2.435,2.5204,2609,0
2009-07-01,2.5912,2.9039,2.5912,2.7475,34318,0
2009-07-02,2.7544,2.7544,2.6267,2.6267,281,0
2009-07-09,2.6693,2.6693,2.5204,2.5628,9720,0
2009-07-10,2.6623,2.7046,2.6623,2.6693,11832,0
2009-07-13,2.6835,2.6835,2.6835,2.6835,144,0
2009-07-14,2.7261,2.7261,2.5912,2.5912,4954,0
2009-07-16,2.5841,2.5841,2.5346,2.5698,1832,0
2009-07-17,2.5414,2.5841,2.5346,2.5558,3098,0
2009-07-20,2.6623,2.7119,2.6623,2.6835,16769,0
2009-07-21,2.6623,2.6835,2.6623,2.6693,10844,0
2009-07-22,2.5204,2.5912,2.5204,2.5912,3661,0
2009-07-23,2.7261,2.7333,2.7261,2.7333,35035,0
2009-07-24,2.6267,2.7403,2.6126,2.7333,1975,0
2009-07-27,2.6835,2.7475,2.6766,2.7475,2537,0
2009-07-28,2.6623,2.7403,2.6623,2.7403,550,0
2009-07-29,2.7403,2.7403,2.7403,2.7403,144,0
2009-07-30,2.7046,2.7333,2.7046,2.7333,1533,0
2009-07-31,2.7973,2.8326,2.6766,2.6766,11379,0
2009-08-03,2.6623,2.8326,2.6623,2.8043,15140,0
2009-08-04,2.7403,2.7403,2.7403,2.7403,281,0
2009-08-05,2.8043,2.8043,2.8043,2.8043,0,0
2009-08-06,2.7403,2.7475,2.7333,2.7333,2327,0
2009-08-07,2.7688,2.783,2.7688,2.783,2332,0
2009-08-10,2.8043,3.0172,2.8043,3.0172,11409,0
2009-08-11,2.783,2.8397,2.5698,2.6623,63835,0
2009-08-12,2.6409,2.6409,2.5486,2.5486,495,0
2009-08-13,2.6551,2.6551,2.5912,2.5912,13873,0
2009-08-14,2.5558,2.5558,2.3996,2.5346,7593,0
2009-08-17,2.5346,2.5346,2.4917,2.4917,2959,0
2009-08-18,2.5486,2.5486,2.5486,2.5486,3098,0
2009-08-21,2.5204,2.5204,2.5204,2.5204,144,0
2009-08-24,2.5133,2.5204,2.428,2.5204,20039,0
2009-08-25,2.5558,2.5912,2.5486,2.5628,6385,0
2009-08-27,2.5204,2.5204,2.5204,2.5204,424,0
2009-08-28,2.5346,2.5346,2.499,2.499,2816,0
2009-08-31,2.6977,2.6977,2.5558,2.5558,281,0
2009-09-01,2.6197,2.6197,2.5273,2.5273,3804,0
2009-09-02,2.5204,2.5558,2.5204,2.5346,5782,0
2009-09-03,2.5414,2.5414,2.5273,2.5273,424,0
2009-09-04,2.5414,2.5486,2.5414,2.5486,1036,0
2009-09-08,2.5486,2.6267,2.5486,2.5628,7025,0
2009-09-09,2.5628,2.5628,2.5346,2.5628,9557,0
2009-09-10,2.5558,2.5771,2.5558,2.5698,3944,0
2009-09-11,2.5414,2.6623,2.5414,2.6055,10670,0
2009-09-14,2.6338,2.6693,2.6197,2.6197,3614,0
2009-09-15,2.5771,2.6409,2.5771,2.6409,7080,0
2009-09-16,2.6409,2.6409,2.6409,2.6409,3523,0
2009-09-21,2.5841,2.6055,2.5771,2.6055,6543,0
2009-09-22,2.5841,2.6055,2.5841,2.5841,4040,0
2009-09-23,2.5486,2.6055,2.5204,2.5984,8901,0
2009-09-24,2.6197,2.6267,2.6197,2.6267,4041,0
2009-09-25,2.5771,2.5771,2.5558,2.5558,2578,0
2009-09-28,2.5558,2.6623,2.5558,2.6338,15116,0
2009-09-29,2.6409,2.6409,2.5558,2.6267,2959,0
2009-09-30,2.5771,2.5771,2.5771,2.5771,190,0
2009-10-01,2.5558,2.5698,2.5558,2.5558,986,0
2009-10-02,2.5698,2.5698,2.5698,2.5698,144,0
2009-10-05,2.5558,2.6267,2.5558,2.6267,3944,0
2009-10-06,2.6267,2.6267,2.5698,2.5912,5213,0
2009-10-07,2.6197,2.6267,2.6197,2.6267,2816,0
2009-10-08,2.6551,2.6551,2.5841,2.5841,1267,0
2009-10-15,2.6338,2.6338,2.6126,2.6126,4963,0
2009-10-16,2.6126,2.6126,2.5912,2.5984,1267,0
2009-10-19,2.6055,2.6267,2.5698,2.6267,7244,0
2009-10-20,2.6267,2.6338,2.5698,2.5984,10558,0
2009-10-21,2.648,2.648,2.5771,2.5771,7008,0
2009-10-22,2.5771,2.5912,2.5486,2.5912,3110,0
2009-10-23,2.6409,2.6551,2.6409,2.6551,3804,0
2009-10-26,2.5414,2.5984,2.5414,2.5912,3241,0
2009-10-27,2.648,2.648,2.5486,2.5486,10978,0
2009-10-28,2.5414,2.5414,2.435,2.435,6407,0
2009-10-29,2.435,2.5204,2.435,2.499,13664,0
2009-10-30,2.5346,2.6126,2.5346,2.6126,304,0
2009-11-02,2.6197,2.6197,2.5133,2.5133,1407,0
2009-11-04,2.4565,2.5204,2.4565,2.4705,7747,0
2009-11-05,2.5061,2.5558,2.4917,2.5558,5917,0
2009-11-06,2.5628,2.5628,2.5273,2.5273,8857,0
2009-11-09,2.5414,2.5558,2.4635,2.5061,12723,0
2009-11-10,2.5204,2.5414,2.5204,2.5414,3661,0
2009-11-11,2.5486,2.5558,2.5486,2.5558,3920,0
2009-11-12,2.5771,2.5771,2.5558,2.5558,1053,0
2009-11-13,2.5912,2.5912,2.5771,2.5771,2535,0
2009-11-16,2.5558,2.6197,2.5558,2.5628,6691,0
2009-11-17,2.5558,2.5558,2.5558,2.5558,13854,0
2009-11-18,2.5273,2.5346,2.5273,2.5346,424,0
2009-11-19,2.5204,2.5273,2.4705,2.4705,9142,0
2009-11-23,2.4635,2.4705,2.4635,2.4705,3661,0
2009-11-27,2.4705,2.4705,2.4705,2.4705,2115,0
2009-11-30,2.4565,2.5346,2.4565,2.4565,1832,0
2009-12-01,2.4565,2.5346,2.428,2.5346,6820,0
2009-12-02,2.4848,2.499,2.4848,2.4917,3638,0
2009-12-03,2.5273,2.5912,2.5273,2.5698,18679,0
2009-12-04,2.4776,2.5486,2.4776,2.5486,707,0
2009-12-07,2.5414,2.5912,2.5414,2.5912,4930,0
2009-12-08,2.5912,2.5912,2.5912,2.5912,2242,0
2009-12-09,2.5841,2.5841,2.5841,2.5841,843,0
2009-12-10,2.5414,2.5841,2.3429,2.4848,16362,0
2009-12-11,2.5346,2.5558,2.499,2.5486,7089,0
2009-12-14,2.5698,2.8397,2.5698,2.7973,75659,0
2009-12-15,2.6197,2.7544,2.6197,2.7333,25803,0
2009-12-16,2.6338,2.7757,2.6055,2.6055,66762,0
2009-12-17,2.6267,2.7403,2.6267,2.6267,5917,0
2009-12-18,2.5698,2.6623,2.5698,2.6338,1330,0
2009-12-21,2.6267,2.6977,2.6267,2.6693,6508,0
2009-12-22,2.6409,2.6409,2.5912,2.5912,564,0
2009-12-23,2.6338,2.6338,2.5558,2.6197,14088,0
2009-12-24,2.6197,2.6197,2.6197,2.6197,1832,0
2009-12-28,2.5558,2.5841,2.5558,2.5771,15677,0
2009-12-29,2.5771,2.8824,2.5771,2.7046,56709,0
2009-12-31,2.648,2.6551,2.5698,2.5984,2127,0
2010-01-04,2.7616,2.7616,2.6977,2.7403,12280,0
2010-01-05,2.7403,2.7688,2.7261,2.7261,11006,0
2010-01-06,2.7616,2.8255,2.7544,2.7901,3523,0
2010-01-07,2.7261,2.7901,2.7119,2.7475,6581,0
2010-01-08,2.7616,2.7616,2.7333,2.7333,1267,0
2010-01-13,2.7616,2.7688,2.7616,2.7688,4346,0
2010-01-14,2.7757,2.783,2.7688,2.7757,8506,0
2010-01-15,2.7544,2.783,2.7544,2.7757,12493,0
2010-01-19,2.783,2.8043,2.7544,2.7544,24170,0
2010-01-20,2.7544,2.7616,2.7403,2.7544,38562,0
2010-01-21,2.7616,2.7688,2.7333,2.7544,14439,0
2010-01-22,2.7544,2.7616,2.7403,2.7475,12511,0
2010-01-25,2.7333,2.7333,2.6623,2.6835,26340,0
2010-01-26,2.6835,2.6907,2.6551,2.6551,1832,0
2010-01-27,2.6338,2.6409,2.6126,2.6126,2396,0
2010-01-28,2.7688,2.7688,2.6977,2.7046,3341,0
2010-01-29,2.648,2.648,2.648,2.648,144,0
2010-02-01,2.6338,2.6623,2.6055,2.6197,7839,0
2010-02-02,2.6267,2.6338,2.5841,2.5984,13652,0
2010-02-03,2.6623,2.6623,2.6623,2.6623,843,0
2010-02-04,2.6551,2.6977,2.6551,2.6551,986,0
2010-02-05,2.6338,2.6338,2.5414,2.5558,15185,0
2010-02-08,2.5414,2.5558,2.5414,2.5558,5626,0
2010-02-09,2.5558,2.6338,2.5558,2.5912,18112,0
2010-02-10,2.4917,2.6267,2.4848,2.5771,12206,0
2010-02-11,2.5771,2.5984,2.5771,2.5984,281,0
2010-02-12,2.5558,2.6126,2.5558,2.5984,3721,0
2010-02-16,2.5133,2.5771,2.5133,2.5698,8165,0
2010-02-19,2.5698,2.5698,2.5628,2.5628,1192,0
2010-02-22,2.5558,2.5698,2.5558,2.5698,6804,0
2010-02-23,2.5273,2.5558,2.435,2.5133,6412,0
2010-02-24,2.5558,2.5558,2.5273,2.5414,5126,0
2010-02-25,2.4776,2.5273,2.4705,2.5273,7370,0
2010-03-01,2.499,2.5558,2.499,2.5558,2816,0
2010-03-02,2.5486,2.5841,2.5486,2.5628,6054,0
2010-03-03,2.5558,2.5558,2.5204,2.5204,1407,0
2010-03-04,2.5346,2.5558,2.5273,2.5486,2678,0
2010-03-05,2.5558,2.5841,2.5558,2.5558,1267,0
2010-03-08,2.5628,2.5771,2.5628,2.5771,2816,0
2010-03-09,2.5273,2.5698,2.4705,2.5628,6079,0
2010-03-10,2.5628,2.5698,2.499,2.5414,11901,0
2010-03-11,2.5698,2.5698,2.5698,2.5698,1832,0
2010-03-12,2.5771,2.5984,2.5558,2.5841,5213,0
2010-03-15,2.5273,2.6409,2.4493,2.5204,14611,0
2010-03-16,2.5133,2.5133,2.499,2.5133,1514,0
2010-03-17,2.4424,2.4848,2.2719,2.4776,15920,0
2010-03-18,2.4565,2.5558,2.4565,2.5558,3523,0
2010-03-19,2.4208,2.5558,2.4208,2.4424,2186,0
2010-03-22,2.4705,2.5414,2.4705,2.5414,3241,0
2010-03-23,2.6338,2.6409,2.6338,2.6409,380,0
2010-03-24,2.5771,2.5841,2.5698,2.5771,2308,0
2010-03-25,2.5698,2.5698,2.5204,2.5273,9084,0
2010-03-26,2.5204,2.5558,2.5204,2.5346,3146,0
2010-03-29,2.5204,2.5558,2.5204,2.5558,1109,0
2010-03-30,2.5346,2.5486,2.4493,2.5486,4408,0
2010-03-31,2.5061,2.5558,2.5061,2.5558,1846,0
2010-04-01,2.5486,2.5558,2.5486,2.5558,1513,0
2010-04-05,2.4917,2.5486,2.435,2.5133,2253,0
2010-04-07,2.5133,2.5558,2.5133,2.5558,1407,0
2010-04-12,2.4917,2.5558,2.3996,2.4848,12386,0
2010-04-13,2.5698,2.5698,2.5133,2.5133,3733,0
2010-04-14,2.4848,2.5628,2.4635,2.4917,5140,0
2010-04-15,2.4848,2.5133,2.4848,2.5133,1970,0
2010-04-16,2.5133,2.5133,2.4565,2.4848,16355,0
2010-04-19,2.4917,2.4917,2.4848,2.4848,5776,0
2010-04-20,2.5912,2.5912,2.4493,2.4848,25286,0
2010-04-21,2.4848,2.4917,2.4848,2.4848,2816,0
2010-04-22,2.4848,2.5486,2.4848,2.5486,9593,0
2010-04-23,2.3642,2.4848,2.3642,2.4493,35526,0
2010-04-26,2.4424,2.4848,2.435,2.4848,29539,0
2010-04-27,2.4776,2.4848,2.435,2.435,3068,0
2010-04-28,2.4493,2.4635,2.4493,2.4493,8133,0
2010-04-29,2.4208,2.4848,2.4208,2.4776,2510,0
2010-04-30,2.4208,2.4848,2.4208,2.435,3066,0
2010-05-03,2.3569,2.4848,2.3569,2.4776,5734,0
2010-05-05,3.0244,3.3367,2.8824,2.9676,927600,0
2010-05-06,2.8754,2.9819,2.7261,2.9319,169526,0
2010-05-07,2.9177,2.9462,2.8539,2.9108,11895,0
2010-05-10,3.0739,3.0739,2.8824,2.9819,13258,0
2010-05-11,3.0383,3.0383,2.9462,3.003,24206,0
2010-05-12,3.003,3.0313,2.9819,3.0313,4591,0
2010-05-13,3.0172,3.0172,2.9177,2.9819,21632,0
2010-05-14,2.9819,3.0172,2.9177,3.003,20914,0
2010-05-17,2.9108,2.939,2.9108,2.9108,1887,0
2010-05-18,2.9462,3.0101,2.9462,2.9604,8562,0
2010-05-19,2.9534,2.9819,2.9462,2.9462,5248,0
2010-05-20,2.9462,2.9746,2.861,2.9676,3251,0
2010-05-21,2.8894,2.9819,2.8894,2.9819,6417,0
2010-05-24,2.9108,3.0527,2.8112,2.9676,12954,0
2010-05-25,2.9676,2.9746,2.9108,2.9319,17550,0
2010-05-26,2.9819,2.9819,2.9819,2.9819,2730,0
2010-05-27,2.9177,2.9746,2.9108,2.9746,2423,0
2010-05-28,2.9604,2.9819,2.9534,2.9819,4263,0
2010-06-01,2.9819,3.0244,2.9819,3.0244,32542,0
2010-06-02,3.0244,3.0313,3.0244,3.0244,25673,0
2010-06-03,3.0383,3.1093,3.0244,3.0383,1975,0
2010-06-04,3.06,3.06,3.0101,3.0172,5741,0
2010-06-07,3.0172,3.0172,3.0172,3.0172,5636,0
2010-06-08,3.0244,3.0244,3.0172,3.0172,10002,0
2010-06-09,2.8754,3.0527,2.8754,3.0527,24228,0
2010-06-10,2.9819,2.9888,2.9819,2.9888,9011,0
2010-06-11,3.0244,3.067,3.0244,3.067,564,0
2010-06-14,3.1024,3.1024,3.0527,3.0527,2486,0
2010-06-15,3.06,3.067,3.06,3.06,6054,0
2010-06-16,3.0244,3.0244,3.0101,3.0244,5248,0
2010-06-17,2.9819,3.0953,2.9819,3.0527,1984,0
2010-06-23,2.9959,2.9959,2.9819,2.9959,1559,0
2010-06-24,3.0101,3.0172,3.003,3.0172,11957,0
2010-06-25,3.0527,3.2728,2.9888,3.1804,25184,0
2010-06-28,3.0953,3.1735,3.0953,3.1308,13053,0
2010-06-29,3.06,3.06,3.0172,3.0456,8411,0
2010-06-30,3.003,3.0883,3.003,3.0383,6022,0
2010-07-01,2.9959,3.1592,2.9819,2.9959,23793,0
2010-07-02,3.152,3.152,3.0739,3.0953,7747,0
2010-07-06,3.0953,3.0953,2.9819,3.0811,3460,0
2010-07-08,2.9959,3.0883,2.9959,3.067,2557,0
2010-07-09,2.9888,3.0172,2.9888,3.0101,1832,0
2010-07-12,2.9819,3.0101,2.9819,2.9959,3712,0
2010-07-13,2.9959,3.0527,2.9819,3.0456,9833,0
2010-07-15,3.0527,3.1093,2.9819,2.9819,4192,0
2010-07-16,3.003,3.0811,2.9604,2.9604,14627,0
2010-07-19,2.9888,2.9959,2.9819,2.9959,7233,0
2010-07-20,3.003,3.0101,2.9959,3.0101,8963,0
2010-07-21,3.0172,3.0172,3.0101,3.0101,915,0
2010-07-22,3.1093,3.1093,3.0172,3.0172,6478,0
2010-07-23,3.0739,3.1093,3.0527,3.1093,14226,0
2010-07-26,3.1382,3.1382,3.1093,3.1093,1690,0
2010-07-27,3.1166,3.1449,2.9819,3.0383,8892,0
2010-07-28,3.0383,3.0383,2.9249,2.9249,9692,0
2010-07-29,2.9534,3.0527,2.9534,3.0313,16984,0
2010-07-30,3.0383,3.0953,2.9177,3.0101,6329,0
2010-08-02,3.0739,3.0739,2.9819,3.0172,9156,0
2010-08-03,3.0244,3.0244,2.9108,2.9462,5661,0
2010-08-04,3.2444,3.3011,2.7333,2.9746,300048,0
2010-08-05,2.939,3.0527,2.8754,3.0244,47180,0
2010-08-06,3.0456,3.0456,2.9676,3.003,7410,0
2010-08-09,2.9819,3.0244,2.9746,3.0172,16150,0
2010-08-10,3.0172,3.0313,3.0172,3.0244,17043,0
2010-08-11,3.0244,3.0244,2.9819,3.0172,27894,0
2010-08-12,2.9819,2.9888,2.9819,2.9819,1337,0
2010-08-16,2.9319,2.9319,2.8397,2.9039,9368,0
2010-08-17,2.9108,3.0172,2.9108,3.003,7242,0
2010-08-20,2.9676,2.9888,2.9108,2.9462,9884,0
2010-08-24,2.8754,2.8894,2.8754,2.8894,16903,0
2010-08-25,2.8894,2.8964,2.8467,2.8894,10311,0
2010-08-26,2.8183,2.8894,2.8183,2.8894,7817,0
2010-08-27,2.8894,3.0172,2.8894,2.9819,7885,0
2010-08-30,2.861,2.8681,2.8539,2.8681,623,0
2010-08-31,2.7901,2.9249,2.7901,2.9249,15946,0
2010-09-01,2.9462,3.0101,2.9462,2.9746,11127,0
2010-09-07,2.9604,2.9819,2.8539,2.9604,4789,0
2010-09-09,2.9819,2.9819,2.9676,2.9819,986,0
2010-09-13,2.8824,2.9819,2.8754,2.9746,1975,0
2010-09-14,2.9319,3.003,2.9319,3.003,1868,0
2010-09-15,2.8894,3.0172,2.8894,2.9819,2698,0
2010-09-16,2.9819,2.9819,2.9819,2.9819,1145,0
2010-09-17,2.9819,3.0172,2.9108,3.0172,2265,0
2010-09-20,3.003,3.0172,2.9462,3.0101,5834,0
2010-09-21,2.9819,3.0172,2.9819,3.0172,1832,0
2010-09-22,3.0172,3.0172,3.003,3.003,6054,0
2010-09-24,2.9819,3.0172,2.9819,3.0101,10423,0
2010-09-27,2.9676,3.0172,2.9676,2.9819,3791,0
2010-09-28,2.9888,3.0527,2.9888,3.0456,24530,0
2010-09-29,3.0172,3.0172,3.0172,3.0172,2396,0
2010-09-30,3.0527,3.0953,3.0527,3.0527,12818,0
2010-10-01,3.0313,3.0953,3.0172,3.06,9423,0
2010-10-04,3.0527,3.0739,3.0527,3.0739,7252,0
2010-10-05,3.0953,3.1592,3.067,3.0883,27834,0
2010-10-06,3.0953,3.0953,3.0953,3.0953,4507,0
2010-10-07,3.0739,3.1024,3.0739,3.0953,4086,0
2010-10-08,3.0953,3.1235,3.0953,3.0953,4789,0
2010-10-11,3.0953,3.1235,3.0953,3.1235,11832,0
2010-10-12,3.0953,3.1382,3.0953,3.1382,25496,0
2010-10-13,3.1235,3.152,3.1235,3.1308,12797,0
2010-10-14,3.1235,3.1735,3.1235,3.1735,1975,0
2010-10-15,3.1592,3.1592,3.1235,3.1592,8031,0
2010-10-18,3.1449,3.1735,3.1449,3.1735,1690,0
2010-10-19,3.1382,3.1804,3.1382,3.1663,1989,0
2010-10-20,3.1592,3.1592,3.1235,3.1235,707,0
2010-10-21,3.1804,3.216,3.1804,3.216,13240,0
2010-10-22,3.1876,3.2657,3.1876,3.216,6844,0
2010-10-25,3.1308,3.209,3.1093,3.209,4789,0
2010-10-26,3.2444,3.2444,3.2374,3.2374,2483,0
2010-10-27,3.1947,3.2586,3.1804,3.216,30167,0
2010-10-28,3.2586,3.2657,3.2586,3.2657,2115,0
2010-10-29,3.2302,3.2799,3.223,3.223,10676,0
2010-11-01,3.2374,3.2374,3.2018,3.2018,730,0
2010-11-02,3.1947,3.1947,3.1876,3.1947,23580,0
2010-11-03,3.1947,3.1947,3.1947,3.1947,12513,0
2010-11-04,3.1947,3.1947,3.1876,3.1947,18911,0
2010-11-05,3.1947,3.2515,3.1947,3.223,20071,0
2010-11-08,3.2374,3.2374,3.2374,3.2374,1549,0
2010-11-09,3.287,3.287,3.2586,3.2586,843,0
2010-11-10,3.2374,3.2374,3.2018,3.2018,1479,0
2010-11-12,3.1166,3.1308,3.0101,3.1166,3341,0
2010-11-15,3.1166,3.2018,3.1093,3.1449,11832,0
2010-11-16,3.1663,3.2018,3.1663,3.1947,17090,0
2010-11-17,3.1804,3.2018,3.1592,3.1947,2396,0
2010-11-18,3.1947,3.3011,3.1947,3.2586,27534,0
2010-11-19,3.216,3.3224,3.216,3.3224,1549,0
2010-11-22,3.2302,3.2657,3.2302,3.2657,1289,0
2010-11-23,3.2586,3.3367,3.2586,3.3367,11270,0
2010-11-24,3.3367,3.3367,3.3367,3.3367,424,0
2010-11-26,3.3722,3.3722,3.3722,3.3722,4550,0
2010-11-29,3.3722,3.3935,3.2657,3.3862,8980,0
2010-11-30,3.2374,3.4078,3.2302,3.4078,23806,0
2010-12-01,3.3935,3.3935,3.287,3.3367,3426,0
2010-12-02,3.3081,3.4078,3.3081,3.4078,3944,0
2010-12-03,3.436,3.6419,3.436,3.6419,11152,0
2010-12-06,3.5852,3.6136,3.5353,3.5426,6796,0
2010-12-07,3.5497,3.7271,3.4644,3.6632,14355,0
2010-12-08,3.5284,3.649,3.2586,3.5994,74619,0
2010-12-09,3.3367,3.6349,3.3367,3.6349,1879,0
2010-12-10,3.6206,3.7271,3.4078,3.5284,7137,0
2010-12-13,3.5353,3.6206,3.3722,3.4503,6197,0
2010-12-14,2.9888,2.9888,2.5628,2.7192,278839,0
2010-12-15,2.7544,2.9108,2.6693,2.7333,35462,0
2010-12-16,2.7333,2.783,2.6623,2.7757,21011,0
2010-12-17,2.783,2.8397,2.7333,2.8397,12701,0
2010-12-20,2.7544,2.8964,2.7544,2.7544,13478,0
2010-12-21,2.7901,2.9108,2.7544,2.8964,11501,0
2010-12-22,2.7901,2.9108,2.7901,2.9108,6054,0
2010-12-23,2.7688,2.9108,2.7688,2.8397,9385,0
2010-12-27,2.7475,2.8539,2.7475,2.7688,2777,0
2010-12-28,2.7119,2.8043,2.7119,2.7333,5917,0
2010-12-29,2.7261,2.7688,2.7261,2.7688,3022,0
2010-12-30,2.7688,2.7688,2.6835,2.7616,5443,0
2010-12-31,2.6977,2.7616,2.6267,2.6267,27894,0
2011-01-03,2.6267,2.7261,2.6197,2.7261,13194,0
2011-01-04,2.7475,2.8255,2.7333,2.783,9373,0
2011-01-05,2.8043,2.9462,2.8043,2.9462,5040,0
2011-01-06,2.8824,2.9108,2.8255,2.8964,4433,0
2011-01-07,2.8397,2.9249,2.8255,2.8467,11556,0
2011-01-10,2.8467,2.9108,2.8467,2.9108,2731,0
2011-01-11,2.8539,2.9108,2.8467,2.9108,8648,0
2011-01-12,2.8539,2.9746,2.8112,2.8112,37172,0
2011-01-13,2.8112,2.8326,2.7544,2.8326,5724,0
2011-01-14,2.8326,2.8326,2.8326,2.8326,1549,0
2011-01-18,2.8397,2.8397,2.7046,2.8255,7467,0
2011-01-19,2.7901,2.8112,2.7901,2.8043,2723,0
2011-01-21,2.6835,2.8112,2.6835,2.7475,4367,0
2011-01-24,2.7475,2.8112,2.7475,2.8112,5636,0
2011-01-25,2.7616,2.8112,2.7616,2.8112,8401,0
2011-01-26,2.7261,2.7973,2.6267,2.7973,21377,0
2011-01-27,2.7475,2.8043,2.7475,2.8043,8874,0
2011-01-28,2.8043,2.8043,2.6835,2.7973,16326,0
2011-01-31,2.7475,2.8112,2.7333,2.8112,4817,0
2011-02-01,2.7333,2.8397,2.7333,2.8397,4229,0
2011-02-02,2.7688,2.7688,2.7688,2.7688,707,0
2011-02-03,2.7333,2.7688,2.7333,2.7688,1126,0
2011-02-04,2.8043,2.8043,2.7403,2.7403,13252,0
2011-02-07,2.7688,2.8397,2.7475,2.8397,19948,0
2011-02-08,2.9819,3.1804,2.9819,3.0527,140232,0
2011-02-09,3.1235,3.2657,3.0172,3.0313,73402,0
2011-02-10,3.0811,3.1382,3.0456,3.1093,22878,0
2011-02-11,3.1235,3.1592,3.06,3.1592,36885,0
2011-02-14,3.1592,3.1735,3.0383,3.1093,22811,0
2011-02-15,3.0313,3.1308,3.0313,3.1166,2126,0
2011-02-16,3.1382,3.1382,3.0811,3.1382,4085,0
2011-02-17,3.1308,3.1592,3.0953,3.1308,9602,0
2011-02-18,3.0883,3.1449,3.067,3.067,7980,0
2011-02-22,3.06,3.06,2.9676,2.9676,15764,0
2011-02-23,3.0456,3.06,2.8754,2.8754,34533,0
2011-02-24,2.9039,2.9676,2.9039,2.9676,5280,0
2011-02-25,2.9746,3.0101,2.9746,3.0101,5909,0
2011-02-28,3.0456,3.06,2.9249,2.9249,8528,0
2011-03-01,2.9676,3.0172,2.8681,3.0172,8311,0
2011-03-02,3.0313,3.067,2.9819,3.0527,6079,0
2011-03-03,3.1024,3.1024,3.06,3.1024,2882,0
2011-03-04,3.1093,3.1093,2.9819,3.0244,4436,0
2011-03-07,3.06,3.06,2.9959,3.0244,13360,0
2011-03-08,3.0172,3.0456,3.0101,3.0313,19243,0
2011-03-09,3.0456,3.0739,3.0383,3.0739,7542,0
2011-03-10,3.0527,3.0811,2.9888,3.0172,16356,0
2011-03-11,3.0172,3.0172,3.0172,3.0172,719,0
2011-03-14,3.0172,3.0172,2.9888,3.0101,2447,0
2011-03-15,2.9888,3.0101,2.9249,2.9746,9709,0
2011-03-17,2.9676,3.0172,2.9676,3.0172,5184,0
2011-03-18,3.0101,3.0172,3.003,3.0172,5078,0
2011-03-21,3.0101,3.0172,2.9676,3.0172,8450,0
2011-03-22,2.8824,3.06,2.8824,3.06,281,0
2011-03-23,3.067,3.0811,3.0456,3.0811,9255,0
2011-03-24,3.0811,3.0811,3.0811,3.0811,1549,0
2011-03-25,3.0456,3.0811,3.0456,3.0456,2678,0
2011-03-28,3.0811,3.1093,3.0456,3.0953,11793,0
2011-03-29,3.1235,3.1308,3.1235,3.1308,3389,0
2011-03-30,3.1663,3.2586,3.1663,3.2586,17423,0
2011-03-31,3.2586,3.2586,3.2018,3.2515,4086,0
2011-04-01,3.2515,3.2586,3.2302,3.2515,11337,0
2011-04-04,3.2586,3.3156,3.2586,3.2941,12420,0
2011-04-05,3.2941,3.3296,3.2799,3.3011,2882,0
2011-04-06,3.3296,3.3296,3.2302,3.2657,10525,0
2011-04-07,3.2941,3.3367,3.2799,3.3296,6544,0
2011-04-08,3.3296,3.3296,3.2302,3.287,9410,0
2011-04-11,3.3156,3.3156,3.3011,3.3156,8290,0
2011-04-12,3.3156,3.3651,3.2657,3.3651,9371,0
2011-04-13,3.3722,3.3722,3.3722,3.3722,3640,0
2011-04-14,3.3722,3.4147,3.3224,3.3722,10947,0
2011-04-15,3.3862,3.4078,3.3722,3.3722,10930,0
2011-04-18,3.3935,3.3935,3.2515,3.2657,6298,0
2011-04-19,3.2657,3.3722,3.2657,3.3651,2817,0
2011-04-20,3.3722,3.3862,3.3224,3.3224,6828,0
2011-04-21,3.3722,3.3722,3.2657,3.3722,9283,0
2011-04-25,3.3862,3.4078,3.379,3.379,38609,0
2011-04-26,3.4078,3.4715,3.3722,3.4221,20457,0
2011-04-27,3.436,3.5142,3.379,3.379,7744,0
2011-04-28,3.3722,3.4644,3.3367,3.4221,7068,0
2011-04-29,3.3296,3.4858,3.3296,3.379,6092,0
2011-05-02,3.4644,3.4644,3.3367,3.436,15451,0
2011-05-03,3.436,3.5,3.3367,3.379,13681,0
2011-05-04,3.379,3.3935,3.3296,3.3296,59702,0
2011-05-05,3.3011,3.3722,3.2657,3.3296,17043,0
2011-05-06,3.2586,3.3722,3.2444,3.2799,8001,0
2011-05-09,3.2657,3.358,3.2586,3.2657,4225,0
2011-05-10,3.2374,3.3156,3.2374,3.2515,10077,0
2011-05-11,3.2444,3.2799,3.223,3.223,5351,0
2011-05-12,3.216,3.2941,3.216,3.2586,605,0
2011-05-13,3.2444,3.2941,3.2302,3.2302,4617,0
2011-05-16,3.209,3.209,3.2018,3.2018,4295,0
2011-05-17,3.2018,3.223,3.2018,3.2018,10908,0
2011-05-18,3.2018,3.216,3.2018,3.2018,5848,0
2011-05-19,3.209,3.216,3.1947,3.1947,1975,0
2011-05-20,3.1663,3.1663,3.1024,3.1093,13491,0
2011-05-23,3.0883,3.1382,3.0883,3.1166,1479,0
2011-05-24,3.1024,3.1449,3.0953,3.1449,2889,0
2011-05-25,3.1308,3.2018,3.0953,3.1024,4139,0
2011-05-26,3.0883,3.1382,3.0883,3.1382,5280,0
2011-05-27,3.1166,3.2018,3.0313,3.1308,10102,0
2011-05-31,3.06,3.1804,3.06,3.152,4367,0
2011-06-01,3.0739,3.0883,3.0739,3.0883,509,0
2011-06-02,3.1024,3.1947,3.0883,3.152,5085,0
2011-06-03,3.0883,3.1876,3.0811,3.1663,7038,0
2011-06-06,3.1093,3.1735,3.1093,3.1093,3125,0
2011-06-07,3.1093,3.1093,3.067,3.0883,4246,0
2011-06-08,3.06,3.0883,3.06,3.0883,5016,0
2011-06-09,3.1947,3.1947,3.0313,3.0739,4442,0
2011-06-10,3.0313,3.1093,3.0244,3.1024,6728,0
2011-06-13,3.0527,3.0953,3.0244,3.0313,5518,0
2011-06-14,3.0172,3.0456,2.9177,2.9819,10269,0
2011-06-15,2.9604,2.9819,2.9604,2.9819,5261,0
2011-06-16,2.9177,2.9249,2.7973,2.9108,19585,0
2011-06-17,2.9177,3.0811,2.8964,3.0811,5194,0
2011-06-20,3.0883,3.0953,3.0313,3.0811,2979,0
2011-06-21,3.0811,3.1804,3.0101,3.1804,4885,0
2011-06-22,3.1592,3.1876,3.0739,3.1024,843,0
2011-06-23,3.1235,3.152,3.1024,3.152,2115,0
2011-06-24,3.152,3.1663,3.152,3.1663,2253,0
2011-06-27,3.0883,3.0883,3.0883,3.0883,424,0
2011-06-29,3.0811,3.0953,3.0811,3.0953,1267,0
2011-07-05,3.067,3.067,3.067,3.067,144,0
2011-07-07,3.0527,3.0739,3.0527,3.06,923,0
2011-07-11,2.9604,3.0883,2.9604,3.0527,6004,0
2011-07-12,3.0527,3.067,3.0527,3.067,2328,0
2011-07-14,3.0527,3.1592,3.0527,3.1592,1734,0
2011-07-15,3.0883,3.209,3.0883,3.209,5093,0
2011-07-19,3.1947,3.1947,3.0527,3.1235,13834,0
2011-07-20,3.0456,3.0811,3.0456,3.0811,2057,0
2011-07-21,3.067,3.0883,3.067,3.0883,843,0
2011-07-22,3.06,3.0953,3.0527,3.0527,2115,0
2011-07-25,2.9819,3.0883,2.9819,3.0456,3395,0
2011-07-26,2.9249,3.0953,2.9249,3.0172,6054,0
2011-07-27,2.8894,2.9959,2.8894,2.9319,26198,0
2011-07-28,2.9319,2.9819,2.9319,2.9819,822,0
2011-07-29,2.9249,2.9888,2.8964,2.9462,1244,0
2011-08-01,2.9249,2.9319,2.9249,2.9319,564,0
2011-08-02,2.9462,2.9819,2.9462,2.9462,1832,0
2011-08-03,2.9108,2.9108,2.6338,2.7688,18289,0
2011-08-04,2.6197,2.7192,2.5628,2.5912,11805,0
2011-08-05,2.5912,2.8754,2.5558,2.7261,15435,0
2011-08-08,2.5628,2.7046,2.5628,2.6197,4546,0
2011-08-09,2.8326,2.8397,2.5984,2.7688,3098,0
2011-08-10,2.7688,2.8043,2.6977,2.7403,9556,0
2011-08-11,2.7616,2.7616,2.7544,2.7544,424,0
2011-08-15,2.7544,2.7544,2.6267,2.6267,1991,0
2011-08-16,2.5912,2.6338,2.5912,2.6338,1337,0
2011-08-17,2.5698,2.6267,2.5204,2.5698,15562,0
2011-08-18,2.5204,2.5558,2.5204,2.5558,8614,0
2011-08-19,2.5204,2.5273,2.4848,2.4848,10283,0
2011-08-22,2.5204,2.5204,2.3642,2.3853,23818,0
2011-08-24,2.435,2.5204,2.428,2.4776,4424,0
2011-08-25,2.4848,2.4917,2.4138,2.4705,6438,0
2011-08-29,2.428,2.428,2.428,2.428,144,0
2011-08-30,2.4067,2.4424,2.4067,2.4424,564,0
2011-08-31,2.4705,2.499,2.4705,2.4848,5378,0
2011-09-01,2.4848,2.499,2.4067,2.4424,6835,0
2011-09-02,2.4424,2.4424,2.4424,2.4424,3241,0
2011-09-06,2.4138,2.4138,2.3143,2.3642,2816,0
2011-09-07,2.3712,2.5204,2.3569,2.4565,5917,0
2011-09-08,2.3783,2.428,2.3569,2.428,4647,0
2011-09-09,2.5133,2.5133,2.3853,2.4776,3380,0
2011-09-12,2.3853,2.4565,2.3783,2.3924,7084,0
2011-09-13,2.4067,2.5912,2.4067,2.4208,6101,0
2011-09-14,2.435,2.5771,2.435,2.5771,2959,0
2011-09-16,2.6338,2.6338,2.6338,2.6338,1211,0
2011-09-19,2.3996,2.6623,2.3996,2.6623,986,0
2011-09-20,2.6551,2.6551,2.6551,2.6551,707,0
2011-09-21,2.4848,2.5558,2.4848,2.5558,2115,0
2011-09-22,2.4493,2.4848,2.4493,2.4493,3661,0
2011-09-23,2.4208,2.5984,2.3783,2.4848,58647,0
2011-09-26,2.3996,2.499,2.3783,2.499,1975,0
2011-09-27,2.499,2.5558,2.3924,2.5414,10235,0
2011-09-28,2.3783,2.5346,2.3783,2.5346,564,0
2011-09-29,2.5204,2.5414,2.4848,2.4848,1126,0
2011-10-03,2.4138,2.4138,2.3569,2.3712,10983,0
2011-10-04,2.3569,2.3569,2.2788,2.3073,7826,0
2011-10-07,2.4848,2.4848,2.4848,2.4848,564,0
2011-10-10,2.648,2.648,2.5204,2.5273,6311,0
2011-10-11,2.3073,2.4208,2.3073,2.4138,5789,0
2011-10-12,2.499,2.5346,2.4493,2.5346,2115,0
2011-10-13,2.5628,2.5628,2.4493,2.4493,5213,0
2011-10-14,2.3996,2.4848,2.3924,2.4776,4598,0
2011-10-17,2.4776,2.4776,2.4776,2.4776,707,0
2011-10-18,2.4776,2.4776,2.3924,2.3924,5313,0
2011-10-21,2.3569,2.3569,2.3569,2.3569,144,0
2011-10-24,2.3712,2.3924,2.3712,2.3924,776,0
2011-10-31,2.3915,2.4789,2.3915,2.4789,281,0
2011-11-01,2.4565,2.4565,2.4138,2.4424,1795,0
2011-11-02,2.4848,2.4848,2.4705,2.4848,986,0
2011-11-07,2.4067,2.4848,2.4067,2.4138,3110,0
2011-11-08,2.4208,2.4208,2.4138,2.4138,478,0
2011-11-11,2.4067,2.4705,2.4067,2.4705,3661,0
2011-11-15,2.4424,2.4776,2.4424,2.4776,2115,0
2011-11-16,2.3996,2.3996,2.3996,2.3996,281,0
2011-11-17,2.3996,2.3996,2.3499,2.3499,843,0
2011-11-21,2.4705,2.5204,2.3499,2.4565,31027,0
2011-11-23,2.3642,2.4208,2.3642,2.4208,9720,0
2011-11-29,2.4848,2.4848,2.4848,2.4848,3380,0
2011-11-30,2.4863,2.4863,2.3842,2.4789,3044,0
2011-12-05,2.4635,2.4776,2.4424,2.4705,5338,0
2011-12-06,2.3989,2.4717,2.3989,2.4717,2480,0
2011-12-07,2.4138,2.4705,2.3924,2.3924,4158,0
2011-12-08,2.4493,2.4493,2.3996,2.3996,3150,0
2011-12-09,2.4138,2.428,2.3996,2.428,1690,0
2011-12-13,2.3924,2.4776,2.2364,2.3996,26512,0
2011-12-14,2.4424,2.499,2.3073,2.4493,5483,0
2011-12-15,2.3356,2.428,2.3287,2.4138,1674,0
2011-12-16,2.4493,2.4493,2.4067,2.4138,1405,0
2011-12-20,2.3924,2.4067,2.3143,2.3429,13787,0
2011-12-21,2.4493,2.4493,2.3783,2.4138,2816,0
2011-12-22,2.3356,2.4705,2.3143,2.4208,6053,0
2011-12-23,2.3143,2.4493,2.3143,2.4493,1549,0
2011-12-27,2.3712,2.4848,2.3712,2.4848,1126,0
2011-12-28,2.3214,2.3924,2.3073,2.3712,7424,0
2011-12-29,2.3356,2.3783,2.3073,2.3073,3311,0
2011-12-30,2.2364,2.4635,2.2364,2.2861,27193,0
2012-01-03,2.3287,2.499,2.2931,2.3287,20358,0
2012-01-04,2.3214,2.3499,2.2645,2.3429,10152,0
2012-01-05,2.3287,2.3429,2.2364,2.2719,7395,0
2012-01-06,2.2677,2.4717,2.1582,2.3552,18781,0
2012-01-09,2.4067,2.4848,2.3143,2.3143,12397,0
2012-01-10,2.2645,2.5204,2.2645,2.4493,249461,0
2012-01-11,2.3623,2.5154,2.2529,2.2529,234850,0
2012-01-12,2.5227,2.6029,2.3113,2.3552,38330,0
2012-01-13,2.2749,2.5447,2.2749,2.4353,42043,0
2012-01-17,2.4717,2.6175,2.4717,2.6101,76879,0
2012-01-18,2.5667,2.6101,2.5592,2.5884,183142,0
2012-01-19,2.5667,2.5957,2.5667,2.581,1407,0
2012-01-20,2.5592,2.6833,2.552,2.6833,9186,0
2012-01-23,2.5667,2.727,2.5667,2.7197,2854,0
2012-01-24,2.6686,2.6977,2.6686,2.6977,3241,0
2012-01-25,2.7049,2.7705,2.7049,2.7705,412,0
2012-01-26,2.7561,2.7634,2.7561,2.7634,2883,0
2012-01-31,2.7705,2.8071,2.6977,2.8071,1481,0
2012-02-01,2.552,2.8071,2.552,2.676,7269,0
2012-02-02,2.6395,2.676,2.6247,2.6247,1354,0
2012-02-03,2.6395,2.6906,2.6395,2.6906,3099,0
2012-02-06,2.727,2.8071,2.6101,2.8071,20984,0
2012-02-07,2.8071,2.8071,2.7998,2.7998,1508,0
2012-02-08,2.8145,2.9019,2.8145,2.8581,9428,0
2012-02-09,2.8728,2.8728,2.8292,2.8292,9120,0
2012-02-10,2.8437,2.9019,2.8437,2.8509,7399,0
2012-02-13,2.8871,2.8945,2.7998,2.8945,6651,0
2012-02-14,2.7925,2.9019,2.7925,2.9019,1783,0
2012-02-15,2.8801,2.8801,2.8655,2.8655,1646,0
2012-02-16,2.8801,2.9237,2.8801,2.9165,17925,0
2012-02-17,2.9893,3.0405,2.9893,3.0329,1921,0
2012-02-21,3.0257,3.0622,3.0188,3.0622,10932,0
2012-02-22,3.099,3.2083,3.0696,3.1572,27854,0
2012-02-23,3.1864,3.2665,2.9165,3.0769,38352,0
2012-02-24,3.0622,3.0622,2.9531,2.9531,8663,0
2012-02-27,2.9237,2.9237,2.6906,2.6977,46440,0
2012-02-28,2.8363,2.8363,2.6539,2.7342,26908,0
2012-02-29,2.7197,2.8437,2.6833,2.8071,1508,0
2012-03-01,2.7634,2.7634,2.6467,2.7634,8094,0
2012-03-02,2.6977,2.7634,2.6977,2.7417,2084,0
2012-03-05,2.7342,2.8509,2.7197,2.7488,7322,0
2012-03-06,2.8945,2.9093,2.778,2.9093,4525,0
2012-03-07,2.9019,3.055,2.8217,2.8437,22547,0
2012-03-08,2.8217,2.8801,2.8217,2.8801,4140,0
2012-03-12,2.8945,3.0039,2.8145,2.9676,4252,0
2012-03-13,2.778,2.9966,2.778,2.9893,5123,0
2012-03-14,2.8801,2.9893,2.8655,2.9893,3686,0
2012-03-15,2.9823,2.9893,2.9237,2.9749,2332,0
2012-03-16,2.9893,3.0188,2.9893,3.0188,3291,0
2012-03-19,3.0114,3.0257,3.0114,3.0257,2597,0
2012-03-21,3.0039,3.0039,2.9823,2.9966,2468,0
2012-03-22,2.9456,3.0039,2.9456,2.9456,685,0
2012-03-23,2.8655,2.9165,2.8292,2.9165,2740,0
2012-03-26,2.9383,3.0257,2.9383,2.9823,11105,0
2012-03-28,2.8801,2.8801,2.8801,2.8801,138,0
2012-03-29,2.9311,2.9311,2.8437,2.8437,821,0
2012-03-30,2.9893,2.9893,2.9237,2.9311,13342,0
2012-04-02,3.0039,3.0257,2.9531,3.0257,9327,0
2012-04-03,3.0188,3.0622,2.8437,2.8655,15665,0
2012-04-05,2.9749,2.9823,2.9749,2.9823,1372,0
2012-04-09,2.9893,2.9893,2.9749,2.9893,10561,0
2012-04-10,2.9893,2.9893,2.8945,2.8945,7722,0
2012-04-11,2.9601,3.0622,2.9601,2.9893,8642,0
2012-04-12,2.9823,3.0329,2.9823,3.0257,12342,0
2012-04-17,2.9601,3.0257,2.9601,3.0257,5343,0
2012-04-18,2.9966,2.9966,2.9893,2.9893,548,0
2012-04-19,2.9823,3.0257,2.9823,3.0114,1461,0
2012-04-20,2.9237,3.0257,2.9237,2.9237,1234,0
2012-04-23,2.9311,3.0257,2.9311,3.0257,3155,0
2012-04-24,2.9823,3.0257,2.8801,3.0188,31816,0
2012-04-27,3.0257,3.0257,3.0188,3.0257,685,0
2012-04-30,2.9165,3.0257,2.9165,2.9893,10587,0
2012-05-01,2.9531,2.9823,2.9165,2.9823,4009,0
2012-05-02,2.9456,3.0622,2.9456,3.0622,6752,0
2012-05-04,3.0257,3.0257,2.9966,2.9966,1591,0
2012-05-07,2.9676,2.9676,2.9676,2.9676,3016,0
2012-05-08,3.0405,3.0622,3.0405,3.0622,685,0
2012-05-09,3.0622,3.2447,3.0622,3.1935,32744,0
2012-05-10,3.2227,3.3028,3.2227,3.2811,4077,0
2012-05-11,3.2738,3.2738,3.2299,3.2447,11091,0
2012-05-14,3.2155,3.2155,3.1935,3.1935,11665,0
2012-05-16,3.1134,3.1134,3.099,3.099,4936,0
2012-05-17,3.0842,3.0842,3.0842,3.0842,1923,0
2012-05-18,3.0257,3.0477,3.0257,3.0477,2883,0
2012-05-22,3.0842,3.179,3.0842,3.179,34947,0
2012-05-23,3.0622,3.2665,3.0622,3.2665,5896,0
2012-05-24,3.2299,3.2738,3.1716,3.2299,23068,0
2012-05-25,3.2447,3.2447,3.2447,3.2447,138,0
2012-05-29,3.2299,3.2299,3.2299,3.2299,273,0
2012-05-30,3.2155,3.2299,3.0188,3.1134,4952,0
2012-05-31,3.0914,3.2299,2.9601,3.1642,7585,0
2012-06-01,3.1206,3.1935,3.0622,3.0622,12824,0
2012-06-04,3.1426,3.1426,2.9601,3.0622,3562,0
2012-06-06,3.0405,3.0842,2.9531,2.9531,764,0
2012-06-07,2.9749,3.0842,2.9749,3.0842,964,0
2012-06-08,3.0842,3.0842,3.0769,3.0769,1508,0
2012-06-11,3.0769,3.0769,3.0039,3.0039,1880,0
2012-06-12,2.9893,3.0039,2.9531,3.0039,4474,0
2012-06-13,2.9676,2.9676,2.9531,2.9531,1508,0
2012-06-14,3.0114,3.0188,3.0114,3.0188,1103,0
2012-06-15,2.9165,3.0914,2.9165,3.0914,641,0
2012-06-19,2.9893,2.9893,2.9749,2.9823,13768,0
2012-06-20,2.7853,2.9823,2.7853,2.9456,2332,0
2012-06-21,2.9676,2.9823,2.9676,2.9823,2740,0
2012-06-22,2.9165,2.9823,2.8071,2.9823,1921,0
2012-06-25,2.9531,2.9601,2.9165,2.9165,11520,0
2012-06-27,2.9531,2.9676,2.9456,2.9456,10423,0
2012-06-29,2.9456,2.9456,2.9165,2.9165,4802,0
2012-07-02,2.9165,2.9456,2.7998,2.9456,9701,0
2012-07-05,2.9456,2.9601,2.9165,2.9237,12623,0
2012-07-06,2.9601,3.0329,2.9165,2.9237,5213,0
2012-07-09,2.9531,2.9966,2.9531,2.9893,3840,0
2012-07-10,3.0405,3.0622,3.0405,3.0622,4289,0
2012-07-11,3.0622,3.0622,3.0622,3.0622,177,0
2012-07-12,3.0405,3.0622,2.9383,2.9383,6447,0
2012-07-16,2.9676,2.9676,2.9676,2.9676,1508,0
2012-07-17,2.9456,2.9456,2.9165,2.9237,15088,0
2012-07-18,2.9383,2.9894,2.9165,2.9894,8752,0
2012-07-19,2.9893,3.0477,2.9823,3.0257,7849,0
2012-07-20,2.9749,3.099,2.9237,3.099,619,0
2012-07-24,3.0257,3.0257,3.0257,3.0257,273,0
2012-07-26,3.0039,3.0622,3.0039,3.0622,6855,0
2012-07-27,2.8946,3.0257,2.8946,3.0188,4161,0
2012-07-30,3.0329,3.055,3.0329,3.0329,21153,0
2012-07-31,2.9165,3.0622,2.8945,2.9893,2846,0
2012-08-03,2.9456,2.9456,2.9456,2.9456,5269,0
2012-08-06,2.9893,3.0188,2.9893,2.9893,4215,0
2012-08-07,3.0039,3.0329,2.9893,3.0257,3567,0
2012-08-08,3.5871,3.6383,3.3905,3.6018,116238,0
2012-08-09,3.5508,3.6383,3.4706,3.5508,52288,0
2012-08-10,3.4997,3.5216,3.0188,3.3612,31406,0
2012-08-13,3.3612,3.3612,3.0696,3.332,33700,0
2012-08-14,3.3028,3.3028,3.1061,3.1076,1568,0
2012-08-15,3.1716,3.3464,3.1716,3.2811,27310,0
2012-08-16,3.2811,3.3102,3.2374,3.3027,3416,0
2012-08-17,3.3174,3.3175,3.2227,3.3174,11115,0
2012-08-20,3.3174,3.3905,3.3174,3.3905,20640,0
2012-08-21,3.4353,3.4578,3.2931,3.4578,14159,0
2012-08-22,3.2334,3.2334,3.2334,3.2334,268,0
2012-08-23,3.3078,3.4429,3.2489,3.2781,2861,0
2012-08-24,3.3156,3.323,3.3156,3.3156,10067,0
2012-08-27,3.3605,3.4054,3.3381,3.3598,13857,0
2012-08-28,3.3979,3.4429,3.3678,3.3678,11939,0
2012-08-29,3.4429,3.4429,3.383,3.4059,5084,0
2012-08-30,3.3905,3.4727,3.3905,3.4054,14030,0
2012-08-31,3.4054,3.5176,3.383,3.5027,3202,0
2012-09-04,3.4353,3.4953,3.3755,3.4503,4213,0
2012-09-06,3.4802,3.5027,3.4578,3.4727,23418,0
2012-09-07,3.4802,3.5176,3.4727,3.4802,20545,0
2012-09-10,3.4578,3.4578,3.4578,3.4578,268,0
2012-09-11,3.4652,3.5326,3.4652,3.5326,16701,0
2012-09-12,3.5251,3.5326,3.5102,3.5251,22258,0
2012-09-13,3.4727,3.5402,3.4579,3.5402,12026,0
2012-09-14,3.555,3.5925,3.555,3.5925,19848,0
2012-09-17,3.5925,3.6674,3.5402,3.5925,32200,0
2012-09-18,3.6148,3.6225,3.555,3.555,4648,0
2012-09-19,3.57,3.5851,3.5038,3.555,12090,0
2012-09-20,3.555,3.555,3.5027,3.5176,17191,0
2012-09-21,3.6148,3.6599,3.57,3.6599,4079,0
2012-09-24,3.6674,3.6674,3.5475,3.555,15774,0
2012-09-25,3.5625,3.6136,3.5176,3.5176,7727,0
2012-09-26,3.6148,3.6374,3.5176,3.5251,2937,0
2012-09-27,3.5027,3.5251,3.5027,3.5027,3412,0
2012-09-28,3.5251,3.5251,3.3306,3.3531,11206,0
2012-10-01,3.3756,3.3756,3.3755,3.3756,274,0
2012-10-02,3.4054,3.4802,3.383,3.3831,6849,0
2012-10-03,3.4129,3.6075,3.4129,3.6075,14114,0
2012-10-04,3.6148,3.6148,3.5683,3.5683,5577,0
2012-10-05,3.6148,3.6148,3.6063,3.6075,10800,0
2012-10-08,3.5851,3.6302,3.555,3.5625,4465,0
2012-10-10,3.6972,3.6972,3.6301,3.6301,1069,0
2012-10-11,3.6225,3.6301,3.4054,3.4429,10683,0
2012-10-12,3.4727,3.555,3.4503,3.555,4378,0
2012-10-15,3.555,3.6301,3.555,3.6301,5332,0
2012-10-16,3.6448,3.6824,3.6448,3.6674,7972,0
2012-10-17,3.6824,3.7496,3.6674,3.7422,21833,0
2012-10-18,3.7645,4.0191,3.7645,4.004,50945,0
2012-10-19,3.9891,4.004,3.8169,3.9217,12293,0
2012-10-22,4.0191,4.0414,3.9218,3.9293,8538,0
2012-10-23,3.8918,3.8918,3.8169,3.832,7383,0
2012-10-24,3.862,3.8918,3.862,3.8906,5142,0
2012-10-25,3.8918,3.8918,3.7472,3.7869,564,0
2012-10-31,3.7122,3.7645,3.3755,3.7645,5751,0
2012-11-01,3.7347,3.8544,3.7272,3.8544,10317,0
2012-11-02,3.877,3.9968,3.8621,3.8621,5746,0
2012-11-05,3.6075,3.9369,3.57,3.7869,11600,0
2012-11-06,3.7571,3.8918,3.7571,3.8844,5677,0
2012-11-07,3.7347,3.877,3.7272,3.832,6421,0
2012-11-08,3.8394,3.8918,3.832,3.8395,3207,0
2012-11-09,3.8844,3.9218,3.8844,3.8995,16265,0
2012-11-12,3.8917,3.9762,3.8169,3.9743,7616,0
2012-11-13,3.9666,3.9743,3.9666,3.9743,536,0
2012-11-14,4.0639,4.0639,3.8169,3.8695,29636,0
2012-11-15,3.9218,4.0265,3.8918,3.8918,9016,0
2012-11-16,3.8695,3.8695,3.6674,3.7422,17905,0
2012-11-19,3.7422,3.7799,3.7047,3.7347,15339,0
2012-11-20,3.7198,3.9069,3.7198,3.9069,2272,0
2012-11-21,3.8468,3.8544,3.8394,3.8544,12293,0
2012-11-23,3.8022,3.8544,3.8022,3.8544,4409,0
2012-11-26,3.7946,3.7946,3.7799,3.7946,7482,0
2012-11-27,3.8095,3.9594,3.6674,3.862,9998,0
2012-11-28,3.862,3.862,3.7799,3.8544,4542,0
2012-11-29,3.7869,3.9144,3.7869,3.8844,9675,0
2012-11-30,3.8995,4.0414,3.8995,4.0414,22444,0
2012-12-03,4.0566,4.1013,4.0566,4.1013,553,0
2012-12-04,4.1089,4.1089,4.0489,4.0639,3738,0
2012-12-05,4.0864,4.2706,4.0265,4.2706,15864,0
2012-12-06,4.2511,4.4307,4.1501,4.3035,7593,0
2012-12-07,4.3408,4.8723,4.2138,4.6629,75083,0
2012-12-10,4.8273,4.8497,4.5279,4.7751,53602,0
2012-12-11,4.7823,4.7823,4.5656,4.6029,36640,0
2012-12-12,4.6402,4.7751,4.6102,4.7077,54140,0
2012-12-13,4.9695,4.977,4.1165,4.1837,328121,0
2012-12-14,4.3111,4.3485,3.8996,4.0056,108678,0
2012-12-17,4.1165,4.3035,4.0489,4.2735,34638,0
2012-12-18,4.3708,4.4098,4.0837,4.2544,42265,0
2012-12-19,4.0914,4.2544,4.0914,4.1925,14883,0
2012-12-20,4.1925,4.4251,4.1846,4.4251,46907,0
2012-12-21,4.3865,4.4251,4.27,4.3708,15094,0
2012-12-24,4.2544,4.4562,4.2544,4.3243,23389,0
2012-12-26,4.4251,4.4949,4.27,4.433,30343,0
2012-12-27,4.433,4.4796,4.3942,4.4562,2499,0
2012-12-28,4.433,4.7125,4.433,4.6737,38352,0
2012-12-31,4.7979,5.0462,4.7745,4.953,95465,0
2013-01-02,5.1783,5.1783,4.7745,5.0853,101269,0
2013-01-03,5.1084,5.2171,5.0462,5.1395,26893,0
2013-01-04,5.2402,5.2402,5.1241,5.2017,24477,0
2013-01-07,5.2017,5.2325,5.0462,5.1316,48255,0
2013-01-08,5.1241,5.2793,5.1241,5.2325,54152,0
2013-01-09,5.2715,5.2793,5.2249,5.2635,33190,0
2013-01-10,5.2402,5.2715,4.9686,5.1084,27096,0
2013-01-11,5.0308,5.2402,5.0308,5.2093,8213,0
2013-01-14,5.0462,5.2482,5.0462,5.1899,41520,0
2013-01-15,5.1162,5.1162,4.4796,4.7025,54950,0
2013-01-16,4.6737,4.8521,4.6581,4.7046,16690,0
2013-01-17,4.6658,4.7513,4.6658,4.6814,16152,0
2013-01-18,4.6737,4.7356,4.4718,4.5261,32549,0
2013-01-22,4.5415,4.5573,4.464,4.5415,16801,0
2013-01-23,4.6581,4.953,4.6271,4.8211,28613,0
2013-01-24,4.8599,4.891,4.6815,4.8756,53608,0
2013-01-25,4.8756,4.9221,4.8134,4.8134,17564,0
2013-01-28,4.8599,4.8756,4.6737,4.8599,57396,0
2013-01-29,4.7514,4.8756,4.7514,4.8599,9906,0
2013-01-30,4.8988,4.9609,4.829,4.8654,28890,0
2013-01-31,4.9065,4.9065,4.7745,4.8521,13792,0
2013-02-01,4.8756,4.9377,4.7979,4.829,32735,0
2013-02-04,4.6737,4.8446,4.6737,4.7513,25467,0
2013-02-05,4.697,4.8521,4.6814,4.8359,29874,0
2013-02-06,4.7902,4.8134,4.6658,4.7513,30331,0
2013-02-07,5.1395,5.349,5.0853,5.1241,81769,0
2013-02-08,5.1084,5.1241,5.0423,5.1162,41785,0
2013-02-11,5.1241,5.2016,5.1241,5.1861,74070,0
2013-02-12,5.0462,5.2093,4.9296,5.023,190498,0
2013-02-13,5.0462,5.1861,5.023,5.1474,54361,0
2013-02-14,5.1861,5.2017,5.0853,5.1783,22706,0
2013-02-15,5.0543,5.2249,5.0462,5.1939,53771,0
2013-02-19,5.1783,5.2093,5.1241,5.2017,33686,0
2013-02-20,5.1861,5.2249,5.1783,5.2017,18032,0
2013-02-21,5.2402,5.2402,5.0386,5.1939,39696,0
2013-02-22,5.2093,5.2171,5.1222,5.1627,5613,0
2013-02-25,5.1706,5.2017,5.1241,5.1706,10383,0
2013-02-26,5.2017,5.3101,5.2017,5.3025,28931,0
2013-02-27,5.2561,5.3336,5.0543,5.1861,28072,0
2013-02-28,5.1939,5.2715,5.0853,5.2561,3350,0
2013-03-01,5.1627,5.1627,4.5491,4.627,76971,0
2013-03-04,4.6814,4.831,4.565,4.7669,30929,0
2013-03-05,4.8756,4.8756,4.7014,4.7745,14413,0
2013-03-06,4.8446,4.8446,4.6667,4.7947,12840,0
2013-03-07,4.697,4.697,4.4251,4.697,19398,0
2013-03-08,4.6581,4.8446,4.5261,4.6039,17843,0
2013-03-11,4.4484,4.5792,4.27,4.3865,51576,0
2013-03-12,4.3087,4.5415,4.3087,4.4949,7818,0
2013-03-13,4.464,4.5026,4.4407,4.4407,2189,0
2013-03-14,4.3942,4.5415,4.3166,4.5415,20496,0
2013-03-15,4.5026,4.6193,4.5026,4.5573,58044,0
2013-03-18,4.5603,4.5603,4.5106,4.5261,717,0
2013-03-19,4.5415,4.6116,4.4873,4.4873,8008,0
2013-03-20,4.433,4.565,4.3631,4.3708,12661,0
2013-03-21,4.2855,4.3561,4.2855,4.3554,5539,0
2013-03-22,4.2855,4.433,4.068,4.0992,19204,0
2013-03-25,4.0369,4.0448,3.9517,3.9672,25725,0
2013-03-26,3.9631,4.0914,3.9631,4.068,9544,0
2013-03-27,4.0998,4.4338,4.0992,4.3475,10176,0
2013-03-28,4.4098,4.5712,4.4098,4.5415,19257,0
2013-04-01,4.604,4.604,4.5027,4.5338,12063,0
2013-04-02,4.5026,4.5573,4.5026,4.5338,5822,0
2013-04-03,4.5338,4.5491,4.5338,4.5338,14083,0
2013-04-04,4.5573,4.5883,4.5415,4.5727,1975,0
2013-04-05,4.6193,4.6193,4.5415,4.5727,19391,0
2013-04-08,4.5727,4.5727,4.464,4.5261,10427,0
2013-04-09,4.565,4.565,4.5261,4.5338,1033,0
2013-04-10,4.5261,4.5338,4.4873,4.5184,12236,0
2013-04-11,4.5573,4.5573,4.4717,4.5184,9016,0
2013-04-12,4.5184,4.5261,4.4796,4.5261,10387,0
2013-04-15,4.5184,4.5805,4.4873,4.5805,36693,0
2013-04-16,4.5883,4.6116,4.5805,4.5805,8760,0
2013-04-17,4.5805,4.6193,4.565,4.5727,9428,0
2013-04-18,4.6193,4.6271,4.5491,4.5805,26412,0
2013-04-19,4.5805,4.6347,4.565,4.5805,22219,0
2013-04-22,4.5727,4.6271,4.4873,4.4949,11840,0
2013-04-23,4.5261,4.5959,4.4949,4.5026,5401,0
2013-04-24,4.4873,4.4873,4.1613,4.1932,5177,0
2013-04-25,4.2933,4.4949,4.2933,4.4407,9592,0
2013-04-26,4.4873,4.4949,4.3942,4.3942,3617,0
2013-04-29,4.3321,4.3475,4.27,4.27,1933,0
2013-04-30,4.2777,4.3747,4.27,4.3165,8178,0
2013-05-01,4.3554,4.4174,4.3165,4.3165,14662,0
2013-05-02,4.3165,4.464,4.3165,4.3554,6450,0
2013-05-03,4.3321,4.4873,4.3165,4.4407,6971,0
2013-05-06,4.4717,4.5805,4.4717,4.5026,58450,0
2013-05-07,4.5805,4.6347,4.5184,4.5261,35952,0
2013-05-08,5.1627,6.0244,5.1474,5.7838,431789,0
2013-05-09,5.8228,6.5913,5.8151,6.498,217853,0
2013-05-10,6.5601,6.7542,6.2964,6.5523,78210,0
2013-05-13,6.3429,6.7077,6.3351,6.6146,114899,0
2013-05-14,6.5369,6.5756,6.4436,6.482,26976,0
2013-05-15,6.4822,6.5913,6.4822,6.5756,43274,0
2013-05-16,6.5991,6.6208,6.5136,6.5837,41243,0
2013-05-17,6.5369,6.5913,6.5212,6.5756,26722,0
2013-05-20,6.5756,6.5991,6.3429,6.5447,77702,0
2013-05-21,6.5523,6.5991,6.4822,6.5447,35926,0
2013-05-22,6.5447,6.6233,6.4425,6.4582,58571,0
2013-05-23,6.4975,6.58,6.4276,6.5525,6854,0
2013-05-24,6.5368,6.5447,6.0497,6.1832,56035,0
2013-05-28,6.1832,6.2069,5.9084,6.1754,88384,0
2013-05-29,6.0891,6.5439,6.0891,6.3405,41102,0
2013-05-30,6.2776,6.6074,6.2381,6.3326,43728,0
2013-05-31,6.3128,6.528,6.3128,6.3926,10882,0
2013-06-03,6.4032,6.584,6.2539,6.3877,22910,0
2013-06-04,6.3954,6.6781,6.2933,6.6781,45222,0
2013-06-05,6.5682,6.5917,6.5166,6.5368,8862,0
2013-06-06,6.5447,6.5917,6.4504,6.5209,97693,0
2013-06-07,6.5209,6.8039,6.4582,6.6546,165920,0
2013-06-10,6.7882,7.4088,6.7882,7.2203,168604,0
2013-06-11,7.2282,7.2282,7.0011,7.134,54138,0
2013-06-12,7.3382,7.3382,7.0947,7.2282,53532,0
2013-06-13,7.1575,7.2203,7.1179,7.2203,22920,0
2013-06-14,7.2127,7.2275,7.0728,7.1888,13278,0
2013-06-17,7.1495,7.2282,7.071,7.1026,32425,0
2013-06-18,7.1575,7.2282,7.1575,7.2127,13234,0
2013-06-19,7.1966,7.2282,7.1495,7.1965,11217,0
2013-06-20,7.079,7.1495,6.9296,6.9846,30165,0
2013-06-21,7.0555,7.0555,6.5758,6.8825,33530,0
2013-06-24,6.8119,7.0317,6.5996,7.0081,52564,0
2013-06-25,6.9296,7.2029,6.9296,6.9985,34053,0
2013-06-26,6.9769,7.0081,6.7332,7.0081,11358,0
2013-06-27,7.071,7.1575,6.8434,7.0473,19638,0
2013-06-28,7.071,7.071,6.7727,6.9885,14627,0
2013-07-01,6.9925,7.0257,6.5758,6.7803,36896,0
2013-07-02,6.9296,7.0163,6.7882,6.9689,11300,0
2013-07-03,6.931,6.9611,6.8884,6.9533,8021,0
2013-07-05,6.9689,7.0004,6.922,6.9296,22636,0
2013-07-08,6.9375,6.9965,6.9375,6.9611,10970,0
2013-07-09,6.9689,6.9925,6.9611,6.9846,13596,0
2013-07-10,6.9846,6.9925,6.9375,6.9925,53672,0
2013-07-11,6.9925,7.0004,6.9454,6.9909,154808,0
2013-07-12,6.9925,6.9925,6.9611,6.9611,18454,0
2013-07-15,6.9925,6.9925,6.9139,6.9139,35466,0
2013-07-16,6.9812,6.9925,6.9455,6.9689,7165,0
2013-07-17,6.9769,6.9925,6.9376,6.9533,16851,0
2013-07-18,6.9454,6.9925,6.929,6.9611,36583,0
2013-07-19,6.9689,6.9925,6.8352,6.8985,28156,0
2013-07-22,6.9139,6.9689,6.9139,6.9689,20280,0
2013-07-23,6.9689,6.9689,6.9533,6.9689,31730,0
2013-07-24,6.9689,6.9885,6.9139,6.9474,12802,0
2013-07-25,6.9454,6.9689,6.9454,6.9689,14922,0
2013-07-26,6.9454,6.9925,6.8985,6.9453,25855,0
2013-07-29,6.9454,6.9454,6.914,6.9375,14876,0
2013-07-30,6.9321,6.9447,6.8853,6.9296,4040,0
2013-07-31,6.9454,6.9454,6.7804,6.859,11879,0
2013-08-01,6.8746,6.9454,6.8746,6.9139,39528,0
2013-08-02,6.8901,6.9139,6.7568,6.906,22800,0
2013-08-05,6.9139,6.9139,6.8352,6.9139,11344,0
2013-08-06,6.8746,6.9069,6.7097,6.8746,20562,0
2013-08-07,5.8141,6.0891,5.2013,5.3975,215949,0
2013-08-08,5.3896,5.6961,5.3425,5.5312,99070,0
2013-08-09,5.5704,5.6568,5.3741,5.3818,40688,0
2013-08-12,5.4603,5.6568,5.2012,5.3741,54929,0
2013-08-13,5.4055,5.4919,5.2515,5.4603,28259,0
2013-08-14,5.4447,5.6333,5.4447,5.4919,12415,0
2013-08-15,5.6647,5.6954,5.4683,5.4683,20057,0
2013-08-16,5.539,5.5626,5.4839,5.4997,15739,0
2013-08-19,5.5474,5.6351,5.4599,5.4758,30514,0
2013-08-20,5.4758,5.5236,5.4758,5.5077,15124,0
2013-08-21,5.452,5.5397,5.4119,5.5397,33485,0
2013-08-22,5.4997,5.5397,5.4677,5.5315,18854,0
2013-08-23,5.5236,5.5953,5.4944,5.5795,15188,0
2013-08-26,5.6194,5.6194,5.5795,5.6034,22519,0
2013-08-27,5.5873,5.6273,5.5873,5.6112,13188,0
2013-08-28,5.6034,5.6112,5.5953,5.6034,13258,0
2013-08-29,5.6034,5.7388,5.6034,5.6872,11295,0
2013-08-30,5.6752,5.731,5.5953,5.6431,13508,0
2013-09-03,5.6112,5.6591,5.5953,5.651,34666,0
2013-09-04,5.5953,5.747,5.5953,5.6591,18952,0
2013-09-05,5.6831,5.707,5.6194,5.6194,10616,0
2013-09-06,5.7388,5.7388,5.6194,5.6796,10321,0
2013-09-09,5.6194,5.707,5.5397,5.6034,43893,0
2013-09-10,5.6752,5.8583,5.667,5.8425,6856,0
2013-09-11,5.7787,5.7993,5.6989,5.6989,11858,0
2013-09-12,5.7388,5.747,5.5953,5.6273,8541,0
2013-09-13,5.6034,5.6831,5.5555,5.651,4134,0
2013-09-16,5.6989,5.7388,5.5796,5.707,5481,0
2013-09-17,5.667,5.667,5.5953,5.5994,18694,0
2013-09-18,5.5953,5.707,5.5953,5.6909,24160,0
2013-09-19,5.6989,5.6989,5.6591,5.6752,9283,0
2013-09-20,5.6752,5.6989,5.6034,5.6831,1569,0
2013-09-23,5.667,5.6989,5.6591,5.6591,8472,0
2013-09-24,5.651,5.667,5.6034,5.6431,14426,0
2013-09-25,5.6591,5.6989,5.6431,5.6989,4143,0
2013-09-26,5.6351,5.6989,5.6351,5.651,9534,0
2013-09-27,5.6591,5.6989,5.6591,5.6989,79629,0
2013-09-30,5.6112,5.6989,5.6112,5.6351,15134,0
2013-10-01,5.5814,5.6989,5.5814,5.651,6380,0
2013-10-02,5.6351,5.6989,5.6351,5.651,14179,0
2013-10-03,5.667,5.667,5.5873,5.5873,15807,0
2013-10-04,5.6273,5.6752,5.5716,5.5716,17315,0
2013-10-07,5.6112,5.6194,5.6034,5.6034,10035,0
2013-10-08,5.5873,5.651,5.5873,5.6351,14805,0
2013-10-09,5.5953,5.6194,5.5474,5.5716,20953,0
2013-10-10,5.5636,5.6194,5.5636,5.5716,12616,0
2013-10-11,5.6194,5.6194,5.5397,5.5795,12071,0
2013-10-14,5.5397,5.5953,5.5397,5.5474,4965,0
2013-10-15,5.6034,5.6034,5.4837,5.4917,54590,0
2013-10-16,5.4997,5.4997,5.4837,5.4997,27432,0
2013-10-17,5.4599,5.4997,5.4599,5.4997,16812,0
2013-10-18,5.4599,5.4997,5.4599,5.4917,59215,0
2013-10-21,5.4997,5.5315,5.4439,5.5156,82428,0
2013-10-22,5.5236,5.5397,5.4837,5.4917,14179,0
2013-10-23,5.4599,5.5795,5.3641,5.3641,13175,0
2013-10-24,5.3484,5.5474,5.3484,5.5077,9158,0
2013-10-25,5.5077,5.5716,5.3641,5.38,14805,0
2013-10-28,5.4837,5.5795,5.4198,5.5397,12421,0
2013-10-29,5.4439,5.5716,5.4439,5.5555,5772,0
2013-10-30,5.5236,5.6431,5.5236,5.6273,13175,0
2013-10-31,5.6273,6.0405,5.6273,6.0258,27691,0
2013-11-01,6.0577,6.3288,6.0577,6.1134,10288,0
2013-11-04,6.1294,6.3765,6.1135,6.209,7582,0
2013-11-05,6.217,6.217,5.9062,6.0577,5397,0
2013-11-06,6.0258,6.6075,6.0258,6.3206,42909,0
2013-11-07,6.2808,6.4962,5.9062,6.2091,29735,0
2013-11-08,6.2491,6.4004,6.1853,6.3206,5645,0
2013-11-11,6.2729,6.3687,5.9701,6.2967,5435,0
2013-11-12,6.2411,6.2967,6.2013,6.2411,2006,0
2013-11-13,6.2569,6.3365,6.0656,6.2967,10253,0
2013-11-14,6.1853,6.2967,6.0816,6.2967,8908,0
2013-11-15,6.2729,6.2887,6.217,6.2569,6526,0
2013-11-18,6.2569,6.536,6.0099,6.3525,39393,0
2013-11-19,6.2808,6.4004,6.1774,6.359,5178,0
2013-11-20,6.3128,6.3525,6.0018,6.3525,13675,0
2013-11-21,6.3365,6.3365,6.1453,6.2569,10665,0
2013-11-22,6.1853,6.3525,6.1375,6.217,26345,0
2013-11-25,6.2411,6.2729,6.1375,6.1533,1631,0
2013-11-26,6.1214,6.2411,6.1214,6.1614,15685,0
2013-11-27,6.1691,6.4962,6.1533,6.4962,6649,0
2013-11-29,6.5039,6.5756,6.2569,6.4562,30087,0
2013-12-02,6.3926,6.536,6.3926,6.536,13800,0
2013-12-03,6.4404,6.5756,6.4404,6.5756,11919,0
2013-12-04,6.5916,6.5916,6.3206,6.5118,7276,0
2013-12-05,6.2729,6.5756,6.2729,6.5678,3638,0
2013-12-06,6.5756,6.5756,6.3765,6.4562,8154,0
2013-12-09,6.5199,6.5678,6.3843,6.4723,21329,0
2013-12-10,6.4723,6.5118,6.3765,6.4404,12546,0
2013-12-11,6.4804,6.5678,6.3926,6.5039,5645,0
2013-12-12,6.5039,6.5678,6.4442,6.4804,7475,0
2013-12-13,6.5039,6.6874,6.4723,6.536,10539,0
2013-12-16,6.5518,6.5598,6.4166,6.4324,18442,0
2013-12-17,6.4004,6.4004,6.2013,6.3765,51456,0
2013-12-18,6.3687,6.6634,6.3446,6.5199,34625,0
2013-12-19,6.6634,6.6634,6.4641,6.528,8908,0
2013-12-20,6.6156,6.6796,6.5118,6.5439,24356,0
2013-12-23,6.536,6.6313,6.528,6.6156,10165,0
2013-12-24,6.6641,6.7691,6.6397,6.6641,2360,0
2013-12-26,6.7126,6.7126,6.4622,6.551,21663,0
2013-12-27,6.519,6.5914,6.4702,6.567,38999,0
2013-12-30,6.519,6.5995,6.4459,6.4784,38873,0
2013-12-31,6.4055,6.5349,6.4055,6.5349,19682,0
2014-01-02,6.567,6.5834,6.4219,6.4379,10677,0
2014-01-03,6.4622,6.519,6.4219,6.4865,4976,0
2014-01-06,6.5428,6.5428,6.4459,6.4459,1981,0
2014-01-07,6.5026,6.6237,6.4219,6.5914,36024,0
2014-01-08,6.5754,6.5995,6.4784,6.551,12133,0
2014-01-09,6.5995,6.5995,6.4541,6.4541,3962,0
2014-01-10,6.4219,6.5995,6.4219,6.4541,1857,0
2014-01-13,6.4219,6.5914,6.3976,6.4297,46425,0
2014-01-14,6.5428,6.5428,6.4622,6.5026,12255,0
2014-01-15,6.5428,6.7207,6.5348,6.6156,26494,0
2014-01-16,6.6397,6.7772,6.5914,6.7447,7700,0
2014-01-17,6.7853,6.7853,6.7046,6.7369,4580,0
2014-01-21,6.648,6.7691,6.5348,6.5914,31692,0
2014-01-22,6.567,6.5834,6.3894,6.4622,32311,0
2014-01-23,6.4055,6.5268,6.3976,6.4622,30579,0
2014-01-24,6.3894,6.4702,6.2762,6.2762,23040,0
2014-01-27,6.333,6.6237,6.3247,6.3976,8789,0
2014-01-28,6.2845,6.4379,6.2845,6.3085,3153,0
2014-01-29,6.2276,6.2602,6.1875,6.2199,7674,0
2014-01-30,6.2924,6.4541,6.2924,6.4541,5943,0
2014-01-31,6.3732,6.5834,6.2924,6.3894,9681,0
2014-02-03,6.4459,6.6397,6.314,6.3732,9708,0
2014-02-04,6.2924,6.4622,6.2683,6.4622,18125,0
2014-02-05,6.4499,6.4622,6.3774,6.4459,8591,0
2014-02-06,6.4866,6.5834,6.4541,6.559,4094,0
2014-02-07,6.4434,6.559,6.4434,6.519,2965,0
2014-02-10,6.6315,6.6315,6.567,6.567,27854,0
2014-02-11,6.519,6.6237,6.4702,6.5754,5053,0
2014-02-12,6.648,6.648,6.3894,6.3894,27553,0
2014-02-13,6.1875,6.3812,6.1875,6.3411,20223,0
2014-02-14,6.2845,6.3007,6.0418,6.1309,28521,0
2014-02-18,6.0662,6.2518,5.8887,6.1957,32560,0
2014-02-19,6.2199,6.2762,6.0826,6.1309,7942,0
2014-02-20,6.2199,6.3085,6.1391,6.1391,11246,0
2014-02-21,6.2683,6.3047,6.1473,6.2602,13563,0
2014-02-24,6.2602,6.9468,6.2602,6.7447,77981,0
2014-02-25,6.7447,6.9823,6.5976,6.9823,12317,0
2014-02-26,7.0312,7.0312,6.6303,6.6303,9301,0
2014-02-27,6.7368,7.0394,6.6956,6.8433,8856,0
2014-02-28,6.8922,7.0723,6.6056,6.7777,9555,0
2014-03-03,6.8841,6.9577,6.6548,6.6548,2199,0
2014-03-04,6.6467,6.8348,6.6467,6.7694,4902,0
2014-03-05,6.7121,6.8267,6.7121,6.7447,4689,0
2014-03-06,6.9412,7.1951,6.7121,6.9085,9135,0
2014-03-07,6.9412,7.0561,6.7939,6.9823,9846,0
2014-03-10,6.9169,6.9169,6.622,6.622,30323,0
2014-03-11,6.5483,6.5893,6.2128,6.2617,97835,0
2014-03-12,6.2291,7.1047,6.2291,6.4256,55097,0
2014-03-13,6.3191,6.7447,6.2129,6.3397,28499,0
2014-03-14,6.4174,6.4338,6.3354,6.3846,3458,0
2014-03-17,6.2783,6.7611,6.2373,6.6385,40788,0
2014-03-18,6.4665,6.6712,6.442,6.5689,9499,0
2014-03-19,6.5483,6.7282,6.4993,6.6467,5188,0
2014-03-20,6.4256,6.6629,6.4256,6.5651,11555,0
2014-03-21,6.6385,6.6876,6.4257,6.4665,11184,0
2014-03-24,6.4256,6.5566,6.2373,6.4256,38976,0
2014-03-25,6.4993,6.6792,6.3928,6.4338,38353,0
2014-03-26,6.4665,6.622,6.4092,6.4174,4152,0
2014-03-27,6.2617,6.5566,6.2291,6.3438,14868,0
2014-03-28,6.3684,6.5401,6.3111,6.5238,1129,0
2014-03-31,6.532,6.532,6.3111,6.3111,5035,0
2014-04-01,6.3438,6.3928,6.27,6.3191,11972,0
2014-04-02,6.3846,6.3928,5.9508,5.9508,33543,0
2014-04-03,5.9181,6.1228,5.9018,5.9754,36415,0
2014-04-04,6.0681,6.0819,6.0681,6.0819,1502,0
2014-04-07,6.0064,6.2617,5.9428,6.2617,16934,0
2014-04-08,6.2127,6.2127,6.0656,6.0819,4430,0
2014-04-09,6.1309,6.3928,6.1309,6.3191,12948,0
2014-04-10,6.2617,6.2617,6.0899,6.1065,2872,0
2014-04-11,6.2456,6.4583,6.1399,6.1637,3969,0
2014-04-14,6.1145,6.3765,6.1065,6.1637,6077,0
2014-04-15,6.2373,6.2864,6.1065,6.2291,6599,0
2014-04-16,6.1963,6.3928,6.1963,6.2948,3627,0
2014-04-17,6.3845,6.3845,6.1065,6.1228,5545,0
2014-04-21,6.4091,6.4091,6.1065,6.1963,9675,0
2014-04-22,6.1066,6.3593,6.1066,6.2617,10613,0
2014-04-23,6.3765,6.3765,6.3765,6.3765,444,0
2014-04-24,6.3354,6.3684,6.1145,6.3684,2788,0
2014-04-25,6.2373,6.2373,6.1475,6.1963,2140,0
2014-04-28,6.2538,6.2538,6.1145,6.2373,2443,0
2014-04-29,6.1475,6.3438,6.1145,6.3349,5541,0
2014-04-30,6.172,6.2373,6.0899,6.2045,11364,0
2014-05-01,6.172,6.221,5.9508,6.0001,12332,0
2014-05-05,6.0165,6.0327,5.9919,6.0327,828,0
2014-05-06,6.0982,6.1065,6.0982,6.0982,2816,0
2014-05-07,6.0573,6.0981,6.0001,6.0001,2361,0
2014-05-08,6.0165,6.2617,5.9508,6.1145,18867,0
2014-05-09,5.9427,6.1799,5.9427,6.172,14771,0
2014-05-12,6.0835,6.0835,5.9754,6.041,10522,0
2014-05-13,6.1309,6.2456,6.0165,6.0655,7732,0
2014-05-14,5.9833,6.0001,5.738,5.9099,49658,0
2014-05-15,5.9099,5.9222,5.9099,5.9099,1722,0
2014-05-16,5.8361,5.9427,5.8198,5.9098,8150,0
2014-05-19,5.8445,5.8445,5.566,5.5743,30520,0
2014-05-20,5.5253,5.7051,5.4842,5.5253,12113,0
2014-05-21,5.6481,5.6562,5.4925,5.5007,5708,0
2014-05-22,5.4106,5.4842,5.4106,5.4842,13272,0
2014-05-23,5.5334,5.8198,5.5211,5.5579,32858,0
2014-05-27,5.8936,5.9754,5.5743,5.5743,22444,0
2014-05-28,5.5827,5.6659,5.5078,5.5658,17384,0
2014-05-29,5.8157,5.8405,5.5327,5.6243,7945,0
2014-05-30,5.5658,5.6825,5.5161,5.5161,689,0
2014-06-02,5.4746,5.5827,5.4745,5.5328,3252,0
2014-06-03,5.6492,5.7657,5.6325,5.6325,3487,0
2014-06-04,5.6492,5.6492,5.4493,5.466,1573,0
2014-06-05,5.4827,5.5327,5.4246,5.4493,5010,0
2014-06-06,5.4493,5.5493,5.4078,5.4745,24081,0
2014-06-09,5.4246,5.729,5.4246,5.5993,12394,0
2014-06-10,5.6408,5.8072,5.5911,5.6492,18992,0
2014-06-11,5.6243,5.9404,5.4827,5.9072,23190,0
2014-06-12,5.5576,5.9653,5.5576,5.6574,12309,0
2014-06-13,5.7822,5.8821,5.7574,5.7574,2211,0
2014-06-16,5.8157,5.8157,5.6991,5.6991,6171,0
2014-06-17,5.824,5.824,5.6991,5.6991,3634,0
2014-06-18,5.6991,5.799,5.6574,5.774,8355,0
2014-06-19,5.8157,5.8157,5.5576,5.7575,16877,0
2014-06-20,5.7408,5.7657,5.6574,5.7574,8097,0
2014-06-23,5.824,5.824,5.5743,5.7075,2986,0
2014-06-24,5.6825,5.8072,5.5827,5.7574,7132,0
2014-06-25,5.6243,5.8157,5.6116,5.6741,3016,0
2014-06-26,5.6158,5.8157,5.6081,5.8157,15351,0
2014-06-27,5.6741,5.8157,5.6741,5.6991,2404,0
2014-06-30,5.8157,5.8157,5.6659,5.799,1374,0
2014-07-01,5.824,5.9903,5.8148,5.9571,5667,0
2014-07-02,5.799,5.9987,5.7822,5.8571,10697,0
2014-07-03,5.8988,5.8988,5.7534,5.7534,6101,0
2014-07-07,5.8157,5.8157,5.7157,5.8072,7931,0
2014-07-08,5.799,5.799,5.724,5.7443,1596,0
2014-07-09,5.6741,5.8076,5.6592,5.749,1202,0
2014-07-10,5.774,5.774,5.6741,5.6825,2523,0
2014-07-11,5.7682,5.9987,5.6991,5.9819,6349,0
2014-07-14,5.9653,6.0819,5.8157,6.0819,12315,0
2014-07-15,5.8738,6.1484,5.8738,6.0484,9157,0
2014-07-16,5.9323,6.1068,5.8739,6.0667,12829,0
2014-07-17,5.8821,6.1567,5.8571,5.9987,16399,0
2014-07-18,6.1399,6.4397,6.0652,6.2232,30386,0
2014-07-21,6.3981,6.3981,6.1068,6.2899,20294,0
2014-07-22,6.24,6.3233,6.0162,6.19,10904,0
2014-07-23,6.1386,6.5393,6.0362,6.1235,24824,0
2014-07-24,6.1816,6.506,6.0901,6.0933,12388,0
2014-07-25,6.5977,6.5977,6.2483,6.4227,22748,0
2014-07-28,6.448,6.448,6.1316,6.2318,5764,0
2014-07-29,6.3148,6.3148,6.2232,6.2814,1330,0
2014-07-30,6.2814,6.2814,6.1734,6.2379,1445,0
2014-07-31,6.24,6.6476,6.1151,6.4145,36012,0
2014-08-01,6.3148,6.4038,6.1568,6.1568,12060,0
2014-08-04,6.3479,6.3479,6.0403,6.1981,4034,0
2014-08-05,6.4397,6.4397,6.1235,6.3564,15214,0
2014-08-06,6.3896,7.0554,6.0403,6.3811,28625,0
2014-08-07,6.3896,6.3896,6.1982,6.2399,5619,0
2014-08-08,6.0819,6.3063,6.0819,6.298,1809,0
2014-08-11,6.1568,6.3812,6.1568,6.3811,4590,0
2014-08-12,6.2853,6.3801,6.2853,6.3646,388,0
2014-08-13,6.2566,6.3646,6.0403,6.298,16017,0
2014-08-14,6.3645,6.3646,6.1235,6.1567,6794,0
2014-08-15,6.2732,6.2732,5.8571,5.9736,23085,0
2014-08-18,6.1568,6.1875,6.1316,6.1485,7775,0
2014-08-19,6.0048,6.1736,6.0048,6.1484,32230,0
2014-08-20,6.1231,6.1231,6.0132,6.0132,1238,0
2014-08-21,6.0894,6.0977,6.0132,6.0301,11413,0
2014-08-22,6.0215,6.3173,5.9879,6.3173,10436,0
2014-08-25,6.3004,6.4185,6.2582,6.3255,7890,0
2014-08-26,6.3342,6.5284,6.3216,6.5284,3693,0
2014-08-27,6.5198,6.5198,6.3343,6.461,5939,0
2014-08-28,6.5032,6.5706,6.4185,6.5622,24116,0
2014-08-29,6.5706,6.7565,6.5032,6.6721,28969,0
2014-09-02,6.7985,6.9254,6.6299,6.6888,22848,0
2014-09-03,6.7142,6.8242,6.6299,6.7973,15812,0
2014-09-04,6.841,6.8495,6.6383,6.655,8713,0
2014-09-05,6.6127,6.7397,6.5369,6.7272,13859,0
2014-09-08,6.7227,6.7227,6.5199,6.6618,7370,0
2014-09-09,6.596,6.9189,6.5791,6.7903,35120,0
2014-09-10,6.7481,6.9654,6.7436,6.7649,7155,0
2014-09-11,6.7649,6.9253,6.7227,6.7616,17238,0
2014-09-12,6.7565,6.8325,6.7565,6.7565,12778,0
2014-09-15,6.7565,6.8325,6.7397,6.8325,6283,0
2014-09-16,6.7985,6.8242,6.7649,6.8242,6675,0
2014-09-17,6.7397,6.8832,6.7397,6.8577,6628,0
2014-09-18,6.9254,7.0353,6.7565,7.0353,24110,0
2014-09-19,7.0353,7.0943,6.8844,6.8844,9091,0
2014-09-22,6.7735,7.0353,6.7481,6.9171,8432,0
2014-09-23,6.7861,6.9,6.7142,6.8874,6663,0
2014-09-24,6.7397,6.8961,6.7397,6.8961,2592,0
2014-09-25,6.7903,6.8915,6.6805,6.7397,11433,0
2014-09-26,6.6721,6.7903,6.6551,6.6636,13922,0
2014-09-29,6.6299,6.7897,6.6299,6.748,7526,0
2014-09-30,6.7735,6.7816,6.6636,6.7314,6947,0
2014-10-01,6.7735,6.7735,6.596,6.596,4567,0
2014-10-02,6.596,6.6468,6.3427,6.6468,8778,0
2014-10-03,6.6962,6.6972,6.4225,6.4702,8295,0
2014-10-06,6.4271,6.6972,6.4193,6.6972,5997,0
2014-10-07,6.6299,6.7056,6.3681,6.6636,8754,0
2014-10-08,6.6636,6.7565,6.6432,6.7142,9209,0
2014-10-09,6.6551,6.7481,6.4272,6.6299,14976,0
2014-10-10,6.5455,6.5455,6.3173,6.4185,21957,0
2014-10-13,6.5706,6.5706,6.3173,6.3342,8650,0
2014-10-14,6.4777,6.4777,6.292,6.292,2299,0
2014-10-15,6.3934,6.4356,6.292,6.4185,9127,0
2014-10-16,6.3513,6.3934,6.1314,6.1399,5744,0
2014-10-17,6.3595,6.3595,5.9118,5.9204,6797,0
2014-10-20,5.9118,6.292,5.8274,6.0977,61422,0
2014-10-21,6.2076,6.3513,6.0723,6.3004,6826,0
2014-10-22,6.3004,6.3427,6.0641,6.0807,6932,0
2014-10-23,6.4102,6.4185,6.1569,6.406,7614,0
2014-10-24,6.3765,6.5537,6.2565,6.5199,12210,0
2014-10-27,6.5537,6.6721,6.5455,6.5622,11368,0
2014-10-28,6.5537,6.6299,6.4017,6.4946,11870,0
2014-10-29,6.3427,6.596,6.3342,6.3513,3372,0
2014-10-30,6.4524,6.596,6.3595,6.5876,7893,0
2014-10-31,6.5455,6.7332,6.5455,6.6972,7283,0
2014-11-03,6.7227,6.7565,6.4081,6.5108,11102,0
2014-11-04,6.6636,6.748,6.3342,6.4946,7077,0
2014-11-05,6.5116,6.6635,6.5032,6.5617,5718,0
2014-11-06,6.4356,6.5791,6.4271,6.5783,3969,0
2014-11-07,6.6213,6.6213,6.4078,6.5537,2676,0
2014-11-10,6.5876,6.6972,6.5116,6.6044,6539,0
2014-11-11,6.4524,6.7481,6.3435,6.5032,8996,0
2014-11-12,6.6721,6.6721,6.4693,6.5537,12885,0
2014-11-13,6.6703,6.6703,6.4989,6.6299,2290,0
2014-11-14,6.577,6.5876,6.5622,6.5623,3665,0
2014-11-17,6.6721,6.7142,6.5876,6.6721,9156,0
2014-11-18,6.7142,6.7565,6.6721,6.7565,9575,0
2014-11-19,6.596,6.7322,6.5791,6.7304,6515,0
2014-11-20,6.7816,6.7903,6.7142,6.7142,3413,0
2014-11-21,6.7565,6.8299,6.6551,6.724,6294,0
2014-11-24,6.5707,6.7649,6.5707,6.6636,4068,0
2014-11-25,6.7735,6.7985,6.7565,6.7985,2516,0
2014-11-26,6.6721,7.0431,6.5876,6.8832,37133,0
2014-11-28,6.8495,6.8746,6.6721,6.7142,17268,0
2014-12-01,6.7227,6.7227,6.6044,6.6044,1963,0
2014-12-02,6.7142,6.7565,6.6044,6.6044,5823,0
2014-12-03,6.6299,6.7852,6.6299,6.6299,14754,0
2014-12-04,6.7142,6.8242,6.6551,6.7142,48835,0
2014-12-05,6.7314,6.7481,6.6127,6.6468,5399,0
2014-12-08,6.6636,6.6972,6.5876,6.5876,13426,0
2014-12-09,6.596,6.6299,6.596,6.6298,4750,0
2014-12-10,6.5706,6.8832,6.5706,6.6044,1352,0
2014-12-11,6.6045,6.7565,6.6045,6.7565,6036,0
2014-12-12,6.7481,6.7565,6.7481,6.7565,1937,0
2014-12-15,6.7481,6.7481,6.5791,6.5876,5417,0
2014-12-16,6.0132,6.5514,5.9712,6.3407,13684,0
2014-12-17,6.7419,6.7419,6.199,6.2835,4608,0
2014-12-18,6.3342,6.5369,5.885,6.5032,11886,0
2014-12-19,6.0894,6.5032,5.9286,6.2076,5069,0
2014-12-22,6.3342,6.5445,6.3342,6.5445,518,0
2014-12-23,6.6396,6.6396,6.5539,6.5539,1304,0
2014-12-24,6.5882,6.5882,6.5882,6.5882,190,0
2014-12-26,6.4511,6.5882,6.0828,6.5368,22343,0
2014-12-29,6.3739,6.5882,6.1856,6.5882,12511,0
2014-12-30,6.5625,6.5625,6.2883,6.417,1520,0
2014-12-31,6.331,6.331,6.254,6.254,3047,0
2015-01-02,6.2369,6.5967,6.2198,6.4681,12792,0
2015-01-05,6.4768,6.5967,6.2198,6.4768,12841,0
2015-01-06,6.1597,6.4996,6.1597,6.357,7486,0
2015-01-07,6.1856,6.4458,6.1856,6.4458,1679,0
2015-01-08,6.417,6.5109,6.254,6.5109,7871,0
2015-01-09,6.3826,6.3996,6.2626,6.2626,7430,0
2015-01-12,6.3398,6.391,6.1607,6.2113,2372,0
2015-01-13,6.3268,6.3397,6.2456,6.2712,12365,0
2015-01-14,6.2548,6.2712,6.1684,6.2712,6551,0
2015-01-15,6.2626,6.2798,6.2626,6.2798,598,0
2015-01-16,6.1085,6.2797,6.0398,6.1255,41595,0
2015-01-20,6.1255,6.254,6.0828,6.2028,10224,0
2015-01-21,6.2281,6.2281,6.153,6.202,1867,0
2015-01-22,6.1943,6.1943,6.1943,6.1943,233,0
2015-01-23,6.117,6.1511,6.117,6.1511,547,0
2015-01-26,6.1933,6.228,6.0742,6.0999,3837,0
2015-01-27,6.0663,6.2112,6.0656,6.2112,2459,0
2015-01-28,6.2455,6.2455,6.0656,6.0656,4638,0
2015-01-29,6.1427,6.2269,6.0828,6.0828,1582,0
2015-01-30,6.0656,6.117,6.0656,6.0913,2232,0
2015-02-02,6.0057,6.2198,6.0057,6.0227,7963,0
2015-02-03,5.997,6.1942,5.997,6.1927,3337,0
2015-02-04,6.1856,6.1856,5.86,6.1169,5250,0
2015-02-05,6.117,6.1254,6.0057,6.0312,27174,0
2015-02-06,5.9884,6.0399,5.9113,5.997,8109,0
2015-02-09,6.0399,6.0828,5.9113,6.0828,14539,0
2015-02-10,5.9715,6.0828,5.9715,6.0827,7391,0
2015-02-11,5.9542,6.0571,5.9113,5.997,20168,0
2015-02-12,5.997,6.177,5.997,6.1597,17631,0
2015-02-13,6.1683,6.1856,6.1427,6.1427,938,0
2015-02-17,6.1855,6.2225,6.1597,6.2225,6326,0
2015-02-18,6.1683,6.4255,6.153,6.417,6975,0
2015-02-19,6.417,6.4255,6.2968,6.4255,12337,0
2015-02-20,6.5967,6.6225,6.3842,6.6225,5048,0
2015-02-23,6.0656,6.673,6.014,6.5964,6087,0
2015-02-24,6.5446,6.6833,6.5366,6.6741,15351,0
2015-02-25,6.5708,6.5794,6.5099,6.571,9431,0
2015-02-26,6.5706,6.5706,6.5706,6.5706,1119,0
2015-02-27,6.4055,6.5188,6.4055,6.4656,8259,0
2015-03-02,6.3621,6.4836,6.3621,6.3968,2992,0
2015-03-03,6.3968,6.4317,6.3446,6.3621,6442,0
2015-03-04,6.3621,6.3621,6.2752,6.3359,5869,0
2015-03-05,6.2839,6.4663,6.2666,6.4404,6674,0
2015-03-06,6.2925,6.3446,6.2229,6.3446,921,0
2015-03-09,6.2839,6.4836,6.2752,6.3621,2416,0
2015-03-10,6.2925,6.4836,6.1796,6.4836,12426,0
2015-03-11,6.2318,6.3359,6.1361,6.1796,7134,0
2015-03-12,6.1881,6.2925,6.1623,6.1623,13809,0
2015-03-13,6.1188,6.1969,6.1188,6.1969,3567,0
2015-03-16,6.2406,6.2406,5.9537,5.9883,18640,0
2015-03-17,6.0664,6.1969,5.8666,6.1361,8975,0
2015-03-18,6.0664,6.084,5.9015,6.0492,2877,0
2015-03-19,5.9712,6.0492,5.8752,5.8752,15533,0
2015-03-20,5.8666,5.8666,5.7276,5.7276,24161,0
2015-03-23,5.7276,5.8493,5.7276,5.7537,7594,0
2015-03-24,5.693,5.8493,5.693,5.8493,3106,0
2015-03-25,5.7537,5.8493,5.745,5.8059,1266,0
2015-03-26,5.7103,5.8059,5.7103,5.8059,689,0
2015-03-27,5.8406,5.8406,5.3713,5.7363,20365,0
2015-03-30,5.7971,5.9015,5.7883,5.8928,10009,0
2015-03-31,5.9599,5.9599,5.693,5.8928,2307,0
2015-04-01,5.8578,5.9015,5.6147,5.632,9665,0
2015-04-02,5.771,5.8578,5.6494,5.8234,2416,0
2015-04-06,5.7103,5.8406,5.6147,5.7971,14498,0
2015-04-07,5.6494,5.8476,5.6181,5.8476,2462,0
2015-04-08,5.745,5.8493,5.6233,5.8406,9781,0
2015-04-09,5.658,5.8405,5.658,5.8405,686,0
2015-04-10,5.693,5.693,5.6842,5.693,577,0
2015-04-13,5.6667,5.8578,5.6147,5.8578,10009,0
2015-04-14,5.7971,5.7971,5.6233,5.658,20940,0
2015-04-15,5.7363,5.9186,5.658,5.7883,48113,0
2015-04-16,5.8406,6.2925,5.6667,6.1969,46850,0
2015-04-17,6.2666,6.7618,6.2666,6.4317,90203,0
2015-04-20,6.7704,6.7704,5.7188,6.1871,40761,0
2015-04-21,6.0057,6.2318,6.0057,6.2318,461,0
2015-04-22,6.0927,6.1709,6.0664,6.0664,3577,0
2015-04-23,6.3621,6.3621,6.0406,6.0664,5407,0
2015-04-24,6.0664,6.1448,5.997,6.1361,9528,0
2015-04-27,6.1361,6.1361,6.0057,6.1188,12539,0
2015-04-28,6.1361,6.2648,6.084,6.1534,9332,0
2015-04-29,6.1535,6.1535,5.745,5.9537,85602,0
2015-04-30,5.9798,6.6401,5.7363,6.4228,161541,0
2015-05-01,6.1361,6.2578,5.9015,6.2144,50625,0
2015-05-04,6.1188,6.31,6.1188,6.2144,15073,0
2015-05-05,6.0664,6.2406,6.0317,6.1709,22897,0
2015-05-06,6.2492,6.2925,6.0927,6.1968,14664,0
2015-05-07,6.1535,6.2578,6.1275,6.1709,20132,0
2015-05-08,6.1969,6.2925,6.1275,6.2406,52581,0
2015-05-11,6.31,6.3446,6.2666,6.2666,1149,0
2015-05-12,6.3085,6.3085,5.7883,6.0406,17483,0
2015-05-13,5.9712,6.2406,5.9186,6.2318,16926,0
2015-05-14,6.084,6.2578,6.0492,6.1969,10700,0
2015-05-15,6.3419,6.3419,6.1969,6.3272,8322,0
2015-05-18,6.2666,6.4317,6.0143,6.2666,7709,0
2015-05-19,6.2144,6.3446,6.2144,6.2925,15844,0
2015-05-20,6.3446,6.3446,6.2406,6.3446,7709,0
2015-05-21,6.31,6.4317,6.3013,6.4228,5869,0
2015-05-22,6.3708,6.4228,6.2318,6.2752,5752,0
2015-05-26,6.2752,6.3446,6.2055,6.3446,12744,0
2015-05-28,6.3977,6.3977,6.3801,6.3977,1801,0
2015-05-29,6.2037,6.4418,6.1771,6.4418,6913,0
2015-06-01,6.2741,6.4202,6.0976,6.3843,4963,0
2015-06-02,6.1345,6.3632,6.1345,6.2388,641,0
2015-06-03,6.3535,6.3535,6.2741,6.2741,226,0
2015-06-04,6.1771,6.1771,5.9652,6.0623,40230,0
2015-06-05,5.9739,6.0888,5.9739,6.08,17226,0
2015-06-08,6.1065,6.1241,5.9918,6.1241,45894,0
2015-06-09,6.1153,6.3183,6.0423,6.3183,18828,0
2015-06-10,6.1771,6.3357,6.0976,6.2918,13403,0
2015-06-11,6.1771,6.2607,6.0888,6.1065,3779,0
2015-06-12,6.1241,6.2565,6.1065,6.1153,2267,0
2015-06-15,6.1504,6.3006,6.0623,6.3006,6913,0
2015-06-16,6.1771,6.3094,6.1153,6.1153,8387,0
2015-06-17,6.3446,6.3446,6.0184,6.1682,7252,0
2015-06-18,6.1329,6.3535,6.1329,6.2213,5214,0
2015-06-19,6.1417,6.1771,6.027,6.1682,7252,0
2015-06-22,6.08,6.1153,5.9212,5.9739,11107,0
2015-06-23,6.3446,6.3446,6.3446,6.3446,134,0
2015-06-24,6.1859,6.3006,6.1065,6.3006,5668,0
2015-06-25,6.1417,6.3357,6.1417,6.3357,453,0
2015-06-26,6.1948,6.1948,6.0094,6.0711,6572,0
2015-06-29,6.3183,6.3183,5.9918,6.0711,1699,0
2015-06-30,6.2162,6.2162,6.1153,6.1287,410,0
2015-07-01,6.2565,6.2565,6.1592,6.1592,339,0
2015-07-02,6.3446,6.3446,6.0534,6.1504,907,0
2015-07-06,6.0976,6.0976,6.0976,6.0976,113,0
2015-07-07,6.0094,6.1241,6.0094,6.1065,453,0
2015-07-08,6.027,6.1153,6.0184,6.027,8387,0
2015-07-09,6.1153,6.1153,6.1153,6.1153,113,0
2015-07-10,6.0711,6.08,6.0711,6.08,2039,0
2015-07-13,6.1065,6.2213,6.0534,6.0888,9407,0
2015-07-14,6.08,6.2193,6.0534,6.0534,3798,0
2015-07-15,6.1592,6.2173,6.1241,6.1241,1366,0
2015-07-16,6.0448,6.1241,6.036,6.1241,1020,0
2015-07-17,6.0448,6.1065,6.0448,6.1065,1245,0
2015-07-20,6.0976,6.1065,5.9652,6.0623,2946,0
2015-07-21,5.9739,6.1153,5.9739,6.0976,1699,0
2015-07-22,6.1241,6.1241,6.1241,6.1241,2267,0
2015-07-23,6.1682,6.1771,5.9564,6.0888,7934,0
2015-07-24,6.1592,6.1592,6.027,6.0711,8046,0
2015-07-27,5.9212,5.9387,5.8771,5.8771,4194,0
2015-07-28,6.0184,6.027,5.7535,5.9477,1812,0
2015-07-29,6.1329,6.2565,5.78,6.2037,36603,0
2015-07-31,6.1329,6.1417,5.8594,6.027,1020,0
2015-08-04,6.0094,6.0094,5.5682,5.78,8273,0
2015-08-05,5.7975,5.7975,5.6566,5.6566,2379,0
2015-08-06,5.5416,5.7269,5.5416,5.6122,679,0
2015-08-07,5.6034,5.7182,5.577,5.7182,3060,0
2015-08-10,5.6034,5.7622,5.5505,5.5505,4874,0
2015-08-11,5.6739,5.6739,5.5328,5.5328,1541,0
2015-08-12,5.7093,5.7093,5.4093,5.48,1588,0
2015-08-13,5.3916,5.674,4.7563,5.4976,16999,0
2015-08-14,5.48,5.6388,5.427,5.6211,2832,0
2015-08-17,5.3829,5.4624,5.3829,5.4624,7252,0
2015-08-18,5.4624,5.4713,5.4181,5.4713,5778,0
2015-08-19,5.5505,5.5505,5.4887,5.5329,5100,0
2015-08-20,5.5857,5.5857,5.4445,5.4713,3851,0
2015-08-21,5.4534,5.4887,5.365,5.3916,4986,0
2015-08-24,5.4006,5.4006,5.0322,5.2659,13488,0
2015-08-25,5.6522,5.6522,5.2749,5.4185,1447,0
2015-08-26,5.3107,5.3107,5.1222,5.2929,2003,0
2015-08-27,5.1849,5.1849,5.1401,5.158,25597,0
2015-08-28,5.2839,5.2839,5.1311,5.1311,334,0
2015-08-31,5.1222,5.1222,5.1222,5.1222,222,0
2015-09-01,5.1939,5.2029,5.1131,5.1311,2447,0
2015-09-02,5.1849,5.212,5.104,5.104,17026,0
2015-09-03,5.104,5.1222,5.0772,5.104,13800,0
2015-09-04,5.0772,5.2749,5.0501,5.2749,13576,0
2015-09-08,5.1849,5.2029,5.1669,5.2029,1223,0
2015-09-09,5.0682,5.0682,4.9425,4.9783,30603,0
2015-09-10,4.9245,4.9873,4.9245,4.9741,4368,0
2015-09-11,4.9873,4.9873,4.9425,4.9514,4228,0
2015-09-14,4.9245,4.9873,4.9245,4.9514,780,0
2015-09-15,4.9873,4.9873,4.9873,4.9873,557,0
2015-09-16,4.9245,4.9873,4.8974,4.9334,4785,0
2015-09-17,4.9782,4.9782,4.9782,4.9782,236,0
2015-09-18,4.9873,4.9873,4.9064,4.9873,7568,0
2015-09-21,4.9604,4.9873,4.9604,4.9873,3004,0
2015-09-22,5.0143,5.0143,4.9064,4.9064,2894,0
2015-09-23,4.9156,4.9962,4.9156,4.9783,919,0
2015-09-24,4.8974,4.9546,4.8705,4.9546,4518,0
2015-09-25,4.8885,4.9334,4.8705,4.8705,3897,0
2015-09-28,4.8524,4.9063,4.7625,4.7896,17364,0
2015-09-29,4.7625,5.2029,4.7625,5.1311,1559,0
2015-09-30,5.0233,5.176,4.7715,4.9156,1893,0
2015-10-01,4.7986,5.0233,4.7625,4.7806,4007,0
2015-10-02,4.7446,4.9962,4.7446,4.9962,3115,0
2015-10-05,5.1013,5.1013,4.7986,4.9424,590,0
2015-10-06,4.8435,4.8435,4.7715,4.8345,3671,0
2015-10-07,4.8077,4.8973,4.7987,4.8077,3837,0
2015-10-08,4.8974,4.8974,4.8974,4.8974,111,0
2015-10-09,4.8705,5.0143,4.8705,4.9334,4785,0
2015-10-12,5.0142,5.0142,4.8741,5.0142,559,0
2015-10-13,4.9245,5.0143,4.7986,4.8345,6566,0
2015-10-14,5.0233,5.0233,4.8974,4.9873,5451,0
2015-10-15,4.9962,5.0233,4.8974,5.0143,9681,0
2015-10-16,5.0143,5.1131,5.0053,5.1131,4896,0
2015-10-20,5.0772,5.104,4.8885,4.9245,1447,0
2015-10-21,5.0861,5.0861,4.9962,5.0143,1113,0
2015-10-22,5.1131,5.158,4.9873,5.0322,12576,0
2015-10-23,4.8885,5.1669,4.8885,5.1669,334,0
2015-10-26,5.1669,5.1669,4.8167,4.9064,5342,0
2015-10-27,4.9873,5.1939,4.9873,5.1131,8013,0
2015-10-28,5.158,5.1849,5.1491,5.1491,1781,0
2015-10-29,5.0411,5.0591,5.0322,5.0591,1113,0
2015-10-30,5.158,5.158,5.1131,5.1131,1113,0
2015-11-02,5.1222,5.2026,5.1222,5.2026,4278,0
2015-11-03,5.2029,5.2929,5.2029,5.2929,7568,0
2015-11-04,5.2121,5.2822,5.1222,5.2822,3526,0
2015-11-05,4.9334,5.2929,4.9334,5.2929,780,0
2015-11-06,4.8974,5.3107,4.8705,5.3107,11016,0
2015-11-09,5.3018,5.3736,5.3018,5.3467,10271,0
2015-11-10,5.3467,5.3467,5.3467,5.3467,111,0
2015-11-11,5.3736,5.3736,5.1311,5.3559,3004,0
2015-11-12,5.158,5.3646,4.9245,5.1401,3004,0
2015-11-13,5.3916,5.6432,5.2839,5.2839,15135,0
2015-11-16,5.3916,5.3916,5.2659,5.2659,1113,0
2015-11-17,5.2749,5.2749,5.2211,5.2211,1001,0
2015-11-18,5.3827,5.3827,5.2659,5.3287,1001,0
2015-11-19,5.0411,5.3646,4.8077,4.9783,6119,0
2015-11-20,5.1222,5.3107,4.9245,5.248,3784,0
2015-11-23,4.9783,4.9783,4.9783,4.9783,334,0
2015-11-24,5.1222,5.3196,4.8974,4.8974,3337,0
2015-11-25,5.2749,5.3107,4.9334,5.2659,668,0
2015-11-27,5.2749,5.3377,5.0772,5.3196,780,0
2015-11-30,5.3377,5.3377,4.9783,5.212,2337,0
2015-12-01,5.2029,5.2029,4.9604,5.2029,2670,0
2015-12-02,4.9693,5.2119,4.9693,5.2119,347,0
2015-12-03,4.9245,5.1849,4.9245,5.0053,5449,0
2015-12-04,5.1939,5.1939,5.1939,5.1939,111,0
2015-12-07,5.0591,5.0772,4.9245,5.0233,9126,0
2015-12-08,5.0143,5.149,4.9425,5.0322,1699,0
2015-12-09,5.0053,5.1491,4.9425,5.0591,6119,0
2015-12-10,4.9425,5.1131,4.9245,5.1131,7456,0
2015-12-11,5.1131,5.1131,4.8524,4.8974,6344,0
2015-12-14,5.0511,5.0511,4.8793,4.8793,3434,0
2015-12-15,5.0501,5.0501,4.8885,4.8885,1334,0
2015-12-16,4.8974,5.0143,4.8793,5.0143,5676,0
2015-12-17,4.8793,5.0053,4.8705,5.0053,8345,0
2015-12-18,4.9604,4.9604,4.9425,4.9425,557,0
2015-12-21,5.0143,5.1939,4.9156,5.1939,13688,0
2015-12-22,5.2479,5.2479,5.1939,5.1939,1478,0
2015-12-23,5.4815,6.0476,5.4815,5.832,36946,0
2015-12-24,5.8859,5.9866,5.6748,5.7962,14507,0
2015-12-28,5.7962,5.9795,5.5534,5.9795,51425,0
2015-12-29,5.9028,6.2636,5.8843,5.994,12474,0
2015-12-30,6.3961,6.5561,6.1219,6.1219,10013,0
2015-12-31,6.3658,6.3658,6.2894,6.3413,1313,0
2016-01-04,6.0944,6.3504,5.9393,6.1858,14142,0
2016-01-05,6.2498,6.2591,5.9574,6.2591,8512,0
2016-01-06,6.131,6.2315,5.9853,5.9853,25129,0
2016-01-07,5.9756,5.9848,5.6742,5.6742,6550,0
2016-01-08,5.7655,5.7655,5.6561,5.6651,5113,0
2016-01-11,5.8751,5.8751,5.5736,5.6013,13379,0
2016-01-12,5.8386,6.1841,5.5279,5.6649,7668,0
2016-01-13,6.068,6.068,5.5279,5.5527,9164,0
2016-01-14,5.5371,5.6331,5.5188,5.6331,1097,0
2016-01-15,5.4914,5.5341,5.3087,5.3908,7662,0
2016-01-19,5.3361,5.5463,5.3269,5.5463,2845,0
2016-01-20,5.4183,5.4183,5.0073,5.2447,7801,0
2016-01-21,5.3908,5.3908,5.1726,5.2571,876,0
2016-01-22,5.278,5.4732,4.9999,5.0802,23747,0
2016-01-25,5.3816,5.3816,5.0985,5.0985,7721,0
2016-01-26,5.1463,5.3269,5.0985,5.3179,7814,0
2016-01-27,5.1855,5.3451,5.1077,5.3178,4061,0
2016-01-28,5.1169,5.2433,5.0802,5.1568,4266,0
2016-01-29,5.0921,5.1625,5.0483,5.1169,14122,0
2016-02-01,5.0346,5.241,4.9798,5.0438,12181,0
2016-02-02,5.199,5.199,5.0073,5.144,4934,0
2016-02-03,5.1639,5.2027,5.1625,5.2027,546,0
2016-02-04,5.1899,5.2172,5.0866,5.2172,2629,0
2016-02-05,5.1077,5.2172,5.1077,5.179,2009,0
2016-02-08,5.2082,5.2173,5.1808,5.2172,1899,0
2016-02-09,5.053,5.1482,5.053,5.1482,328,0
2016-02-10,5.2096,5.2096,5.0253,5.0346,3393,0
2016-02-11,5.1297,5.1643,4.9981,5.0529,548,0
2016-02-12,5.0985,5.0985,5.0081,5.0893,2518,0
2016-02-16,5.0985,5.39,4.8974,5.1532,40558,0
2016-02-17,5.455,5.455,5.2995,5.2995,876,0
2016-02-18,5.081,5.1169,5.0254,5.0713,4494,0
2016-02-19,5.1624,5.1625,5.0346,5.053,1115,0
2016-02-22,5.1168,5.3724,4.9981,4.9981,12594,0
2016-02-23,5.1625,5.1625,4.9616,5.0985,5041,0
2016-02-24,5.1451,5.2943,5.038,5.1638,10730,0
2016-02-25,5.1181,5.1624,5.052,5.1624,1823,0
2016-02-26,5.188,5.2198,5.052,5.1274,2089,0
2016-02-29,5.0426,5.2198,5.0426,5.2198,7725,0
2016-03-01,5.2197,5.2384,5.0707,5.1597,10084,0
2016-03-02,5.0333,5.1824,5.0333,5.1823,3165,0
2016-03-03,5.1824,5.2384,5.1115,5.2011,24660,0
2016-03-04,5.2384,5.2384,5.1647,5.1647,3327,0
2016-03-07,5.1265,5.2942,5.1264,5.2664,15303,0
2016-03-08,5.2664,5.2851,5.1357,5.257,6306,0
2016-03-09,5.1265,5.2478,5.1207,5.2198,3010,0
2016-03-10,5.2542,5.2542,5.2542,5.2542,106,0
2016-03-11,5.3409,5.5925,5.2011,5.3214,35425,0
2016-03-14,5.1731,5.6671,5.1731,5.5996,30666,0
2016-03-15,5.4994,5.6858,5.4994,5.6205,14257,0
2016-03-16,5.5924,5.6205,5.5738,5.6165,3740,0
2016-03-17,5.6112,5.7977,5.5738,5.7621,23703,0
2016-03-18,5.7324,5.779,5.6486,5.7416,8281,0
2016-03-21,5.7603,5.7603,5.7416,5.7424,1782,0
2016-03-22,5.546,5.779,5.546,5.7678,3766,0
2016-03-23,5.7603,5.8256,5.7417,5.8163,8008,0
2016-03-24,5.8256,5.8721,5.8256,5.8349,2644,0
2016-03-28,5.8629,6.0399,5.8629,5.9746,1821,0
2016-03-29,5.9839,5.9839,5.4156,5.5832,33739,0
2016-03-30,5.6241,5.6392,5.5645,5.5645,5366,0
2016-03-31,5.4156,5.6392,5.4156,5.5645,4104,0
2016-04-01,5.5738,5.6299,5.546,5.5645,2155,0
2016-04-04,5.6095,5.6671,5.5832,5.6299,4072,0
2016-04-05,5.6596,5.6596,5.6485,5.6485,652,0
2016-04-06,5.6112,5.7579,5.6038,5.7579,3648,0
2016-04-07,5.6952,5.7229,5.6952,5.7229,2254,0
2016-04-08,6.0074,6.0074,5.8442,5.8629,1395,0
2016-04-11,5.9839,5.9839,5.9839,5.9839,1073,0
2016-04-12,5.8721,6.0119,5.7603,5.9112,5111,0
2016-04-13,6.0119,6.0119,5.9839,5.9839,666,0
2016-04-14,5.779,5.9367,5.6953,5.7866,3391,0
2016-04-15,5.7696,5.9653,5.7696,5.9095,4066,0
2016-04-18,5.8256,5.956,5.8256,5.8721,3234,0
2016-04-19,5.8163,5.9653,5.6952,5.9653,6229,0
2016-04-20,5.7837,5.956,5.7837,5.8907,4828,0
2016-04-21,5.9371,6.0712,5.7976,5.9186,2135,0
2016-04-22,5.8721,6.133,5.8721,5.8964,2218,0
2016-04-25,5.8395,6.1331,5.8395,6.0772,2522,0
2016-04-26,6.1424,6.1424,5.9839,5.9839,2660,0
2016-04-27,5.8489,6.0661,5.8442,6.0661,536,0
2016-04-29,6.105,6.105,6.105,6.105,106,0
2016-05-02,5.9216,5.9373,5.9186,5.9373,869,0
2016-05-03,6.0864,6.0864,5.9448,6.0518,751,0
2016-05-04,5.8536,6.0398,5.8536,6.0398,1823,0
2016-05-05,5.8814,5.9095,5.8814,5.9095,376,0
2016-05-06,5.9095,5.9186,5.5181,5.8535,5675,0
2016-05-09,5.8629,6.018,5.6858,5.6872,3511,0
2016-05-10,5.6952,5.9721,5.6486,5.928,3513,0
2016-05-11,6.5153,6.7111,6.4781,6.6179,59082,0
2016-05-12,6.7111,6.9441,6.5806,6.8322,38267,0
2016-05-13,6.8053,6.9255,6.795,6.8065,20623,0
2016-05-16,6.9441,6.9441,6.752,6.7904,8600,0
2016-05-17,6.8043,6.9441,6.8043,6.9162,5530,0
2016-05-18,6.8603,6.8603,6.7112,6.7717,13908,0
2016-05-19,6.9069,6.9254,6.7111,6.8696,5728,0
2016-05-20,6.944,6.944,6.7858,6.9162,3433,0
2016-05-23,6.9441,7.1491,6.9441,7.0279,15187,0
2016-05-24,6.851,7.1584,6.851,7.1399,5084,0
2016-05-25,6.5347,7.2722,6.5252,7.187,6154,0
2016-05-26,7.0699,7.3288,7.0454,7.2816,11823,0
2016-05-27,7.3269,7.3668,7.3007,7.3574,4812,0
2016-05-31,7.3762,7.3762,7.2059,7.3006,10789,0
2016-06-01,7.121,7.3739,7.121,7.3668,8096,0
2016-06-02,7.3574,7.3574,7.3384,7.3384,1799,0
2016-06-03,7.2911,7.3668,7.2722,7.3574,4553,0
2016-06-06,7.3574,7.3668,7.2437,7.3667,5790,0
2016-06-07,7.3101,7.4708,7.3101,7.4589,8033,0
2016-06-08,7.5087,7.5087,7.4047,7.5087,3448,0
2016-06-09,7.4669,7.5655,7.433,7.433,4933,0
2016-06-10,7.4708,7.7545,7.4708,7.7356,19426,0
2016-06-13,7.7545,7.7734,7.6647,7.7734,11390,0
2016-06-14,7.7734,7.8491,7.735,7.8491,8950,0
2016-06-15,7.7545,8.0571,7.7545,8.0571,17542,0
2016-06-16,8.1516,8.5111,8.1232,8.4448,33383,0
2016-06-17,8.3692,8.5961,8.3314,8.3314,35604,0
2016-06-20,8.3882,8.5111,7.4708,8.2538,17534,0
2016-06-21,8.2557,8.5015,8.0572,8.0572,15243,0
2016-06-22,8.2179,8.4165,8.0382,8.3598,8797,0
2016-06-23,8.2747,8.4921,8.2747,8.4542,4691,0
2016-06-24,7.5465,8.1327,6.8561,8.0004,28776,0
2016-06-27,8.0005,8.0238,7.3857,7.7261,13900,0
2016-06-28,7.7356,7.7356,7.2532,7.2532,3998,0
2016-06-29,7.3857,7.8018,7.3857,7.6788,10318,0
2016-06-30,7.8018,7.8207,7.5276,7.6788,19488,0
2016-07-01,7.6314,7.8018,7.6127,7.7828,16246,0
2016-07-05,7.8491,8.3314,7.8112,8.0759,12637,0
2016-07-06,8.0854,8.1705,7.9533,8.1137,3682,0
2016-07-07,8.0382,8.0382,7.8585,7.9532,6932,0
2016-07-08,8.0005,8.0005,7.7828,7.9438,2327,0
2016-07-11,8.0005,8.0005,7.7824,7.8348,12514,0
2016-07-12,7.7734,7.8396,7.7072,7.765,8952,0
2016-07-13,7.7545,7.8201,7.6598,7.8018,4742,0
2016-07-14,7.7499,7.8018,7.7461,7.7783,3734,0
2016-07-15,7.8018,7.8018,7.8003,7.8018,1163,0
2016-07-18,7.901,7.9248,7.8151,7.8264,2231,0
2016-07-19,7.8965,7.8965,7.7828,7.8491,16069,0
2016-07-20,7.7356,8.0005,7.7356,7.991,13813,0
2016-07-21,7.9899,7.9909,7.8733,7.9154,3132,0
2016-07-22,7.991,8.0005,7.8939,7.8939,2643,0
2016-07-25,7.991,8.0005,7.8879,7.9248,12540,0
2016-07-26,7.9238,7.9238,7.868,7.8802,1739,0
2016-07-27,7.9223,8.0005,7.9223,8.0005,3808,0
2016-07-28,8.0004,8.0005,7.9438,7.9438,3128,0
2016-07-29,8.0005,8.0005,8.0005,8.0005,105,0
2016-08-01,7.991,7.991,7.991,7.991,519,0
2016-08-02,7.9344,8.0005,7.9344,8.0005,9507,0
2016-08-03,7.9721,8.0005,7.8679,7.9816,4547,0
2016-08-04,7.9125,8.1327,7.8969,8.0382,12213,0
2016-08-05,8.0382,8.1326,7.9626,7.9816,12246,0
2016-08-08,7.991,8.4355,7.9908,8.2274,4488,0
2016-08-09,8.3219,8.3219,8.1801,8.2752,8702,0
2016-08-10,8.3598,8.4355,8.2936,8.3976,14944,0
2016-08-11,8.4448,8.4751,8.1043,8.2084,7328,0
2016-08-12,8.2936,8.4355,8.18,8.355,7493,0
2016-08-15,8.5111,8.5111,8.0382,8.0382,21630,0
2016-08-16,8.0759,8.4724,7.9533,8.1043,5353,0
2016-08-17,8.0949,8.0949,7.5655,7.8018,40127,0
2016-08-18,7.849,8.059,7.8301,7.887,14313,0
2016-08-19,9.2386,9.646,8.5868,8.8421,311813,0
2016-08-22,8.9555,8.9792,8.6056,8.8043,64410,0
2016-08-23,8.8043,8.8878,8.4921,8.8799,75793,0
2016-08-24,8.9838,8.9838,8.7399,8.946,36300,0
2016-08-25,9.2019,9.2019,8.8051,8.9745,19801,0
2016-08-26,9.031,9.031,8.5111,8.7096,29708,0
2016-08-29,8.8245,8.901,8.4897,8.6042,25702,0
2016-08-30,8.5852,8.8054,8.5852,8.7718,13352,0
2016-08-31,8.7575,8.7575,8.5565,8.6905,7804,0
2016-09-01,8.7479,8.7575,8.7,8.7479,8332,0
2016-09-02,8.7479,8.7575,8.6877,8.7383,10338,0
2016-09-06,8.8054,9.0925,8.8054,8.9968,16777,0
2016-09-07,8.9968,9.868,8.949,9.658,69976,0
2016-09-08,9.695,10.031,9.619,10.031,30451,0
2016-09-09,9.973,9.973,9.523,9.572,28329,0
2016-09-12,9.542,9.619,9.4568,9.609,3792,0
2016-09-13,10.021,10.021,9.2454,9.4954,10410,0
2016-09-14,9.3894,9.523,9.2792,9.3513,9013,0
2016-09-15,9.3796,9.683,9.2937,9.676,24356,0
2016-09-16,9.572,9.712,9.2647,9.676,14646,0
2016-09-19,9.734,10.031,9.59,9.858,15125,0
2016-09-20,9.763,9.763,9.1307,9.667,16721,0
2016-09-21,9.772,9.772,9.3994,9.705,17986,0
2016-09-22,9.695,9.705,9.518,9.552,6090,0
2016-09-23,9.619,9.619,9.2841,9.3601,11818,0
2016-09-26,9.2454,9.3601,9.1116,9.2647,9393,0
2016-09-27,9.2744,9.4083,9.102,9.2744,33748,0
2016-09-28,9.2744,10.184,9.2744,9.877,185143,0
2016-09-29,9.954,10.481,9.581,9.641,114742,0
2016-09-30,9.879,10.001,9.676,9.791,27466,0
2016-10-03,9.982,10.375,9.906,9.925,28239,0
2016-10-04,9.954,10.212,9.949,10.05,41518,0
2016-10-05,10.05,10.327,9.954,10.25,29247,0
2016-10-06,10.318,10.386,9.992,10.045,17636,0
2016-10-07,10.078,10.289,10.078,10.117,11374,0
2016-10-10,10.27,10.915,10.164,10.643,23219,0
2016-10-11,10.643,10.643,10.289,10.395,18546,0
2016-10-12,10.395,10.942,10.351,10.92,16544,0
2016-10-13,10.93,11.252,10.746,11.227,29002,0
2016-10-14,11.188,11.437,10.92,11.085,49890,0
2016-10-17,10.891,10.909,9.791,10.587,26805,0
2016-10-18,10.577,11.1,10.059,10.883,30534,0
2016-10-19,10.824,11.036,10.756,10.95,9695,0
2016-10-20,10.996,11.172,10.834,10.96,5849,0
2016-10-21,11.006,11.036,10.874,11.026,7154,0
2016-10-24,10.94,11.198,10.834,10.844,20752,0
2016-10-25,10.864,10.864,10.596,10.604,4604,0
2016-10-26,10.385,10.815,10.05,10.068,34407,0
2016-10-27,10.164,10.28,9.572,9.59,31455,0
2016-10-28,9.523,9.799,9.226,9.658,24202,0
2016-10-31,9.705,10.239,9.1551,10.239,22029,0
2016-11-01,10.041,10.041,9.3796,9.763,11051,0
2016-11-02,9.695,9.829,9.1537,9.313,10807,0
2016-11-03,9.4083,9.542,9.1691,9.2454,5624,0
2016-11-04,9.255,9.523,9.255,9.313,6769,0
2016-11-07,9.313,9.572,9.313,9.504,14575,0
2016-11-08,9.572,10.47,9.554,10.47,13650,0
2016-11-09,9.3317,10.212,7.5515,9.4271,40843,0
2016-11-10,9.915,10.413,9.572,9.619,11192,0
2016-11-11,9.59,9.667,9.4756,9.523,13026,0
2016-11-14,9.504,10.072,9.2512,9.924,18700,0
2016-11-15,9.925,10.098,9.829,10.002,3220,0
2016-11-16,9.973,10.068,9.809,9.887,4729,0
2016-11-17,9.887,10.395,9.743,10.002,15197,0
2016-11-18,10.05,10.336,9.811,9.965,14086,0
2016-11-21,9.819,10.289,9.781,9.877,15495,0
2016-11-22,9.877,9.877,9.3796,9.732,20284,0
2016-11-23,9.667,10.145,9.667,9.676,7661,0
2016-11-25,9.763,10.088,9.728,9.885,13043,0
2016-11-28,9.963,10.05,9.676,9.963,41319,0
2016-11-29,9.982,10.326,9.849,10.231,53617,0
2016-11-30,10.289,10.319,10.128,10.231,2097,0
2016-12-01,10.289,10.289,9.839,10.086,5269,0
2016-12-02,9.925,10.127,9.868,10.003,5341,0
2016-12-05,10.145,10.231,9.858,9.858,15112,0
2016-12-06,9.858,10.214,9.858,10.174,5594,0
2016-12-07,10.184,10.509,10.088,10.356,36762,0
2016-12-08,10.385,10.509,10.289,10.395,15157,0
2016-12-09,10.299,10.432,10.145,10.423,10077,0
2016-12-12,10.404,10.424,10.204,10.413,9455,0
2016-12-13,10.432,10.672,10.432,10.672,26423,0
2016-12-14,10.537,10.709,10.42,10.42,7483,0
2016-12-15,10.587,10.767,10.413,10.719,9557,0
2016-12-16,10.709,10.815,10.491,10.815,9309,0
2016-12-19,10.669,10.874,10.563,10.864,8705,0
2016-12-20,10.864,11.031,10.815,10.91,11368,0
2016-12-21,10.996,11.031,10.815,10.844,4697,0
2016-12-22,10.778,10.95,10.768,10.95,2440,0
2016-12-23,10.967,11.006,10.82,10.824,8751,0
2016-12-27,10.815,10.984,10.768,10.942,7023,0
2016-12-28,10.778,10.996,10.778,10.876,2955,0
2016-12-29,10.891,10.891,10.021,10.204,17058,0
2016-12-30,9.4756,10.145,9.4756,10.127,23608,0
2017-01-03,10.098,10.148,9.819,9.897,11773,0
2017-01-04,9.877,9.945,9.811,9.839,12758,0
2017-01-05,9.819,9.925,9.716,9.762,6834,0
2017-01-06,9.772,9.811,9.59,9.811,12519,0
2017-01-09,9.609,9.811,9.581,9.776,10153,0
2017-01-10,9.638,10.041,9.638,9.973,5301,0
2017-01-11,10.098,10.098,9.829,9.982,3981,0
2017-01-12,9.973,10.082,9.811,9.945,13382,0
2017-01-13,10.222,10.863,9.925,10.222,18698,0
2017-01-17,10.204,10.204,9.839,10.012,7949,0
2017-01-18,10.078,10.078,9.619,9.887,13668,0
2017-01-19,9.945,10.212,9.945,10.174,3613,0
2017-01-20,10.164,10.212,10.05,10.174,764,0
2017-01-23,10.05,10.098,10.041,10.063,5184,0
2017-01-24,10.068,10.222,10.068,10.194,14161,0
2017-01-25,10.194,10.231,9.855,10.116,14184,0
2017-01-26,10.087,10.271,9.901,9.99,17966,0
2017-01-27,10.024,10.126,9.807,10.01,3795,0
2017-01-30,9.807,10.183,9.807,9.903,2527,0
2017-01-31,9.913,10.176,9.807,9.835,4084,0
2017-02-01,9.807,9.874,9.575,9.652,18542,0
2017-02-02,9.734,9.855,9.575,9.622,5197,0
2017-02-03,9.622,9.69,9.285,9.564,7575,0
2017-02-06,9.4103,9.603,9.3326,9.603,24278,0
2017-02-07,9.662,9.674,9.525,9.535,10246,0
2017-02-08,9.662,9.68,9.534,9.632,3154,0
2017-02-09,10.107,10.125,9.816,9.941,17458,0
2017-02-10,10.152,10.178,9.971,9.971,1605,0
2017-02-13,9.816,9.904,9.796,9.796,5685,0
2017-02-14,9.864,10.142,9.863,10.048,10232,0
2017-02-15,10.141,10.141,10.048,10.057,2839,0
2017-02-16,10.154,10.154,9.719,10.048,6617,0
2017-02-17,9.961,10.057,9.816,10.039,2285,0
2017-02-21,10.077,10.097,9.913,10.097,3650,0
2017-02-22,9.961,10.014,9.2841,9.787,11494,0
2017-02-23,9.936,10.098,9.3424,9.884,30204,0
2017-02-24,9.4291,9.903,8.8005,8.9746,37292,0
2017-02-27,8.9455,8.9455,7.9785,8.0945,74464,0
2017-02-28,8.1042,8.5975,8.1042,8.4718,24387,0
2017-03-01,8.6285,8.7165,8.2857,8.5687,12640,0
2017-03-02,8.413,8.697,8.3934,8.6676,19073,0
2017-03-03,8.697,8.9027,8.6676,8.9027,14489,0
2017-03-06,8.5501,8.9026,8.4424,8.6089,15664,0
2017-03-07,8.3934,8.7264,8.3282,8.5305,5957,0
2017-03-08,8.4718,8.6577,8.3972,8.6079,5584,0
2017-03-09,8.4228,8.5991,8.4228,8.5305,5307,0
2017-03-10,8.5305,8.6177,8.3542,8.3542,8101,0
2017-03-13,8.5697,10.48,8.3444,10.372,149602,0
2017-03-14,10.392,10.666,10.186,10.43,70912,0
2017-03-15,10.136,10.774,10.136,10.636,30078,0
2017-03-16,10.724,10.9,10.578,10.89,28537,0
2017-03-17,10.686,10.91,10.454,10.704,14543,0
2017-03-20,10.774,10.872,10.774,10.872,13282,0
2017-03-21,10.822,10.822,10.5,10.549,6819,0
2017-03-22,10.316,10.505,10.284,10.42,8574,0
2017-03-23,10.253,10.402,10.146,10.372,4754,0
2017-03-24,10.35,10.35,10.234,10.234,4275,0
2017-03-27,10.234,10.234,9.941,9.98,23297,0
2017-03-28,10.233,10.233,9.95,9.96,2163,0
2017-03-29,10.048,10.206,10.048,10.206,11548,0
2017-03-30,10.294,10.322,10.261,10.322,2834,0
2017-03-31,10.251,10.284,10.206,10.206,8530,0
2017-04-03,10.176,10.274,9.95,9.96,8805,0
2017-04-04,10.223,10.223,9.95,9.98,1063,0
2017-04-05,10.232,10.292,9.99,10.194,3103,0
2017-04-06,10.088,10.156,9.931,10.053,4834,0
2017-04-07,10.282,10.282,9.941,9.99,3177,0
2017-04-10,10.068,10.164,9.95,9.95,4677,0
2017-04-11,10.039,10.104,9.941,9.95,3390,0
2017-04-12,9.99,10.039,9.794,9.804,36001,0
2017-04-13,9.892,10.176,9.853,10.142,23489,0
2017-04-17,10.264,10.372,10.166,10.362,15624,0
2017-04-18,10.43,10.43,10.332,10.401,17083,0
2017-04-19,10.46,10.46,10.332,10.45,5910,0
2017-04-20,10.42,10.42,10.308,10.332,3719,0
2017-04-21,10.234,10.448,10.166,10.176,4484,0
2017-04-24,10.392,10.578,10.392,10.578,18140,0
2017-04-25,10.538,10.744,10.518,10.744,11851,0
2017-04-26,10.704,10.862,10.704,10.862,5856,0
2017-04-27,10.872,10.872,10.783,10.822,4761,0
2017-04-28,10.633,10.774,10.55,10.676,4267,0
2017-05-01,10.47,10.724,10.47,10.655,7124,0
2017-05-02,10.616,10.616,10.294,10.294,6647,0
2017-05-03,10.294,10.294,10.188,10.264,2441,0
2017-05-04,10.254,10.254,9.902,10.028,8340,0
2017-05-05,10.029,10.146,10.029,10.136,6583,0
2017-05-08,10.201,10.274,10.153,10.274,2031,0
2017-05-09,10.176,10.322,10.176,10.264,2210,0
2017-05-10,10.294,10.372,10.199,10.362,3726,0
2017-05-11,10.382,10.646,10.382,10.646,878,0
2017-05-12,10.626,10.626,10.117,10.568,2037,0
2017-05-15,10.402,10.517,10.313,10.46,10824,0
2017-05-16,10.528,10.676,10.528,10.558,4775,0
2017-05-17,10.695,10.93,10.355,10.774,13573,0
2017-05-18,10.763,10.774,10.442,10.764,7413,0
2017-05-19,10.588,10.96,10.588,10.812,10020,0
2017-05-22,10.774,10.774,10.676,10.774,3309,0
2017-05-23,10.676,10.741,10.38,10.636,1107,0
2017-05-24,10.409,10.95,10.409,10.783,5920,0
2017-05-25,10,10.48,10,10.284,17128,0
2017-05-26,10.49,10.96,10.49,10.744,3385,0
2017-05-30,10.907,10.981,10.63,10.833,6512,0
2017-05-31,10.823,10.882,10.616,10.754,6788,0
2017-06-01,10.743,10.962,10.691,10.793,12761,0
2017-06-02,10.967,10.967,10.967,10.967,243,0
2017-06-05,10.962,10.962,10.833,10.853,13607,0
2017-06-06,10.79,10.962,10.714,10.819,7190,0
2017-06-07,10.794,10.809,10.704,10.704,5699,0
2017-06-08,10.586,10.783,10.586,10.668,4413,0
2017-06-09,10.625,11.11,10.625,10.882,18488,0
2017-06-12,10.942,10.971,10.774,10.892,7456,0
2017-06-13,10.821,11.06,10.821,10.981,1075,0
2017-06-14,11.08,11.08,10.774,10.863,3202,0
2017-06-15,10.981,11.041,10.724,10.724,6405,0
2017-06-16,11.001,11.031,10.635,10.793,17858,0
2017-06-19,10.734,10.962,10.705,10.833,6730,0
2017-06-20,10.823,11.016,10.497,10.635,4651,0
2017-06-21,10.675,10.921,10.398,10.788,5960,0
2017-06-22,10.823,10.97,10.706,10.754,1644,0
2017-06-23,10.625,10.833,10.417,10.417,7510,0
2017-06-26,10.536,10.833,10.388,10.457,13945,0
2017-06-27,10.388,10.773,10.388,10.773,9890,0
2017-06-28,10.596,10.813,10.299,10.813,11003,0
2017-06-29,10.669,10.813,10.669,10.813,1055,0
2017-06-30,10.665,10.809,10.398,10.665,6902,0
2017-07-03,10.665,10.665,10.536,10.662,1208,0
2017-07-05,10.501,10.764,10.501,10.68,3778,0
2017-07-06,10.635,10.724,10.605,10.694,4853,0
2017-07-07,10.759,10.873,10.696,10.749,2669,0
2017-07-10,10.742,10.774,10.687,10.712,1688,0
2017-07-11,10.724,10.769,10.368,10.536,7236,0
2017-07-12,10.694,10.762,10.556,10.596,7503,0
2017-07-13,10.625,10.863,10.563,10.863,1720,0
2017-07-14,10.605,10.922,10.605,10.922,1317,0
2017-07-17,10.873,10.873,10.671,10.823,2233,0
2017-07-18,10.793,10.793,10.502,10.502,1051,0
2017-07-19,10.487,10.605,10.447,10.447,4747,0
2017-07-20,10.447,10.624,10.164,10.239,10365,0
2017-07-21,10.654,10.654,10.348,10.348,3856,0
2017-07-24,10.348,10.348,10.16,10.196,3343,0
2017-07-25,10.312,10.427,10.19,10.19,4995,0
2017-07-26,10.257,10.336,10.19,10.299,3402,0
2017-07-27,10.229,10.368,10.19,10.19,2582,0
2017-07-28,10.298,10.298,10.239,10.288,1047,0
2017-07-31,10.2,10.267,10.165,10.21,6638,0
2017-08-01,10.131,10.279,10.091,10.278,4421,0
2017-08-02,10.101,10.239,10.101,10.238,1113,0
2017-08-03,10.121,10.26,10.121,10.26,4451,0
2017-08-04,10.195,10.289,10.19,10.289,3438,0
2017-08-07,10.233,10.259,10.233,10.241,1184,0
2017-08-08,10.256,10.596,10.256,10.328,1719,0
2017-08-09,10.437,10.475,10.289,10.32,5499,0
2017-08-10,10.452,10.452,10.208,10.234,7378,0
2017-08-11,10.121,10.242,10.121,10.16,4492,0
2017-08-14,10.091,10.694,9.893,10.121,6851,0
2017-08-15,10.315,10.605,10.259,10.31,3029,0
2017-08-16,10.249,10.445,10.169,10.18,6420,0
2017-08-17,10.4972,10.5678,10.31,10.31,735,0
2017-08-18,10.44,10.44,10.1,10.3384,4919,0
2017-08-21,10.1143,10.2899,10.1143,10.1592,4030,0
2017-08-22,10.2037,10.57,10.101,10.418,7793,0
2017-08-23,10.28,10.328,10.169,10.2,8761,0
2017-08-24,10.1,10.19,10.1,10.12,3189,0
2017-08-25,10.1532,10.25,10.1,10.11,2712,0
2017-08-28,10.1,10.34,10.09,10.1,7525,0
2017-08-29,10.1888,10.2488,10.15,10.2,1847,0
2017-08-30,10.149,10.2984,10.08,10.1874,6605,0
2017-08-31,10.3384,10.37,10.11,10.11,3767,0
2017-09-01,10.3384,10.3384,10.13,10.13,869,0
2017-09-05,10.1,10.1,10.05,10.085,2762,0
2017-09-06,10.1318,10.1318,9.61,9.65,8802,0
2017-09-07,9.67,10.18,9.65,10.08,12203,0
2017-09-08,9.97,10.1355,9.97,10.11,7609,0
2017-09-11,9.98,10.12,9.95,10.12,2083,0
2017-09-12,9.95,10.1294,9.95,10.0562,4578,0
2017-09-13,10,10.1651,9.8456,10.1651,3857,0
2017-09-14,10.08,10.37,10.0516,10.11,6429,0
2017-09-15,10.1496,10.2,10.051,10.2,5547,0
2017-09-18,10.39,10.46,10.201,10.46,5321,0
2017-09-19,10.2,10.5,10.1012,10.469,4021,0
2017-09-20,10.29,10.45,10.107,10.449,6667,0
2017-09-21,10.14,10.35,10.1,10.1102,11459,0
2017-09-22,10.4788,10.4788,10.087,10.14,5180,0
2017-09-25,10.25,10.25,10.08,10.1892,9266,0
2017-09-26,10.25,10.25,10.2225,10.25,4502,0
2017-09-27,10.1606,10.3988,10.1606,10.38,5210,0
2017-09-28,10.5,10.899,10.1,10.81,15261,0
2017-09-29,10.95,11.198,10.87,11.05,8472,0
2017-10-02,11.15,11.16,11.09,11.09,5851,0
2017-10-03,11.13,11.1339,10.85,10.925,3864,0
2017-10-04,11.0147,11.03,10.87,10.98,1873,0
2017-10-05,11.05,11.05,10.611,10.9599,7170,0
2017-10-06,10.8818,10.9347,10.7975,10.8224,2056,0
2017-10-09,10.7525,11.05,10.7525,10.892,1555,0
2017-10-10,10.8044,10.93,10.8044,10.93,5167,0
2017-10-11,10.95,11.0166,10.9128,10.9625,6930,0
2017-10-12,11.01,11.03,10.961,10.97,2772,0
2017-10-13,11.0269,11.0269,11.0269,11.0269,254,0
2017-10-16,10.97,11.0394,10.97,11.01,2355,0
2017-10-17,11.1,11.1,10.9539,10.9752,3389,0
2017-10-18,11.0288,11.05,11,11.0399,913,0
2017-10-19,11.05,11.12,10.9822,11.12,3583,0
2017-10-20,11.11,11.11,11.0378,11.05,2702,0
2017-10-23,11.05,11.059,10.993,10.993,2852,0
2017-10-24,10.971,11.09,10.971,11.09,2755,0
2017-10-25,11.05,11.05,11.05,11.05,106,0
2017-10-26,11.0101,11.1399,11.0101,11.1,4075,0
2017-10-27,11.0661,11.16,11.0661,11.16,611,0
2017-10-30,11.104,11.104,11.104,11.104,659,0
2017-10-31,11.1,11.16,11.0973,11.0973,977,0
2017-11-01,11.085,11.1,11,11.0252,3726,0
2017-11-02,11.1,11.1,11.05,11.05,6153,0
2017-11-03,10.9608,11.05,10.9608,11.05,1671,0
2017-11-06,10.99,11.0592,10.99,11.0096,1701,0
2017-11-07,11.06,11.06,11.01,11.01,6602,0
2017-11-08,11.01,11.059,10.95,11.0476,3225,0
2017-11-09,10.97,11.059,10.97,10.97,303,0
2017-11-10,10.95,11.0521,10.95,10.98,1052,0
