Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.7439,3.7743,3.7439,3.7743,4013,0
2005-02-28,3.8047,3.835,3.7439,3.7439,4660,0
2005-03-01,3.7439,3.7439,3.6756,3.6756,340,0
2005-03-02,3.873,3.873,3.7439,3.7515,3555,0
2005-03-03,3.7743,3.7743,3.7743,3.7743,262,0
2005-03-04,3.873,3.873,3.8426,3.8426,2239,0
2005-03-07,3.8426,3.8806,3.8426,3.8502,2489,0
2005-03-08,3.9869,3.9869,3.7743,3.7819,5794,0
2005-03-09,3.8047,3.8275,3.8047,3.8198,2634,0
2005-03-10,3.8122,3.8122,3.8047,3.8047,1185,0
2005-03-11,3.7743,3.7743,3.7439,3.7439,3964,0
2005-03-14,3.7515,3.8122,3.7135,3.8047,8262,0
2005-03-15,3.7211,3.8198,3.6908,3.6908,4215,0
2005-03-16,3.6908,3.6983,3.6756,3.6756,8690,0
2005-03-17,3.6147,3.6147,3.5616,3.5616,10224,0
2005-03-18,3.5996,3.5996,3.5996,3.5996,1711,0
2005-03-21,3.6147,3.6147,3.6071,3.6071,1678,0
2005-03-22,3.6831,3.7439,3.6071,3.6071,1995,0
2005-03-23,3.6756,3.6756,3.6223,3.6452,1185,0
2005-03-24,3.6071,3.6071,3.5996,3.5996,3982,0
2005-03-28,3.6071,3.6147,3.5616,3.5616,4081,0
2005-03-29,3.5616,3.5616,3.5388,3.5388,4332,0
2005-03-30,3.6223,3.6223,3.554,3.554,3291,0
2005-04-04,3.5616,3.5616,3.3869,3.5616,3863,0
2005-04-05,3.5616,3.5616,3.4401,3.4401,790,0
2005-04-06,3.4781,3.5008,3.4552,3.5008,790,0
2005-04-07,3.7287,3.7287,3.516,3.5464,4741,0
2005-04-11,3.5313,3.5313,3.5313,3.5313,1317,0
2005-04-12,3.5996,3.5996,3.5313,3.5313,1486,0
2005-04-13,3.5313,3.5996,3.5008,3.5313,4833,0
2005-04-15,3.3337,3.4248,3.3337,3.4248,1975,0
2005-04-18,3.4097,3.5313,3.4097,3.5313,1185,0
2005-04-19,3.4933,3.5235,3.4933,3.5235,2896,0
2005-04-21,3.5008,3.592,3.4476,3.592,1648,0
2005-04-25,3.5766,3.5766,3.4705,3.4856,4346,0
2005-04-26,3.4705,3.5691,3.4705,3.5691,2601,0
2005-04-28,3.3032,3.3565,3.2958,3.3565,4081,0
2005-04-29,3.349,3.4552,3.3186,3.4552,2369,0
2005-05-02,3.3262,3.4173,3.3262,3.3869,3818,0
2005-05-03,3.5008,3.5008,3.5008,3.5008,922,0
2005-05-04,3.4856,3.5235,3.4856,3.4856,2239,0
2005-05-05,3.5008,3.5008,3.5008,3.5008,1448,0
2005-05-09,3.5008,3.5845,3.5008,3.5845,658,0
2005-05-10,3.5464,3.5464,3.5464,3.5464,262,0
2005-05-11,3.4933,3.4933,3.4933,3.4933,4064,0
2005-05-12,3.6528,3.6528,3.5464,3.5464,1185,0
2005-05-13,3.6679,3.6831,3.6679,3.6831,2930,0
2005-05-16,3.6147,3.9641,3.554,3.8047,47409,0
2005-05-17,3.9869,3.9869,3.6831,3.706,3424,0
2005-05-18,3.6831,3.8047,3.592,3.8047,7956,0
2005-05-19,3.6604,3.6604,3.6604,3.6604,790,0
2005-05-23,3.8958,3.8958,3.7971,3.7971,1579,0
2005-05-24,3.6452,3.6452,3.6452,3.6452,244,0
2005-05-25,3.6983,3.6983,3.6452,3.6452,1723,0
2005-05-27,3.8426,3.8426,3.6223,3.6223,6283,0
2005-06-01,3.835,3.8881,3.835,3.8881,609,0
2005-06-02,3.6908,3.6908,3.6377,3.6377,2056,0
2005-06-06,3.873,3.873,3.6604,3.6908,4952,0
2005-06-07,3.6983,3.706,3.6983,3.6983,2006,0
2005-06-08,3.706,3.706,3.706,3.706,658,0
2005-06-09,3.706,3.706,3.6908,3.6908,2634,0
2005-06-10,3.8275,3.8275,3.8275,3.8275,608,0
2005-06-13,3.6756,3.706,3.6756,3.6756,10272,0
2005-06-14,3.8122,3.8122,3.7894,3.7894,5531,0
2005-06-15,3.6908,3.6908,3.6908,3.6908,262,0
2005-06-16,3.8047,3.8654,3.7894,3.8198,27703,0
2005-06-17,3.8579,3.8579,3.8047,3.8047,1317,0
2005-06-20,3.8881,3.8881,3.8198,3.873,5217,0
2005-06-21,3.8881,3.9337,3.8881,3.9261,6718,0
2005-06-22,3.9337,3.9337,3.873,3.873,8836,0
2005-06-23,3.9186,3.9186,3.873,3.873,2896,0
2005-06-24,3.873,3.873,3.873,3.873,5662,0
2005-06-27,3.873,3.873,3.873,3.873,537,0
2005-06-28,3.873,3.873,3.873,3.873,262,0
2005-06-29,3.873,3.9566,3.873,3.873,8460,0
2005-07-01,3.8426,3.8426,3.7743,3.7743,5638,0
2005-07-05,3.8198,3.8198,3.8198,3.8198,790,0
2005-07-06,3.8579,3.8654,3.8579,3.8654,272,0
2005-07-07,3.9337,3.9337,3.8502,3.8502,438,0
2005-07-08,3.9566,3.9641,3.9566,3.9641,7768,0
2005-07-11,3.9869,4.2071,3.9717,4.1236,24713,0
2005-07-12,4.0856,4.1767,4.0856,4.1615,15637,0
2005-07-13,4.3057,4.3057,3.949,4.1463,8703,0
2005-07-14,4.1312,4.1312,4.1236,4.1236,3029,0
2005-07-15,4.1083,4.1083,4.1083,4.1083,227,0
2005-07-18,4.0021,4.0932,4.0021,4.0932,922,0
2005-07-19,4.116,4.116,4.116,4.116,2896,0
2005-07-20,4.1995,4.2299,4.1463,4.2299,2501,0
2005-07-21,4.2299,4.2982,4.2225,4.2982,6300,0
2005-07-22,4.2375,4.2375,4.2375,4.2375,658,0
2005-07-25,4.2982,4.2982,4.2071,4.2071,2172,0
2005-07-26,4.2071,4.2071,4.0856,4.116,1448,0
2005-07-27,4.2146,4.2146,3.9337,3.9337,4744,0
2005-07-28,4.1463,4.1463,4.1463,4.1463,395,0
2005-07-29,4.0705,4.2375,4.0705,4.116,6717,0
2005-08-01,4.2907,4.2907,4.0932,4.0932,765,0
2005-08-02,4.2071,4.2071,4.1463,4.1463,1844,0
2005-08-03,4.0932,4.2375,4.0628,4.2146,2055,0
2005-08-04,4.2375,4.2375,4.2375,4.2375,1796,0
2005-08-08,4.0856,4.0856,3.9641,3.9641,7032,0
2005-08-09,4.0249,4.2071,4.0249,4.2071,3780,0
2005-08-10,4.2071,4.2375,4.0781,4.0781,3531,0
2005-08-11,4.1463,4.1463,4.116,4.116,922,0
2005-08-12,3.9944,4.116,3.9944,4.116,531,0
2005-08-15,4.2678,4.2678,3.9944,4.2375,6716,0
2005-08-16,4.2299,4.2375,4.1767,4.2375,4023,0
2005-08-17,4.0856,4.1312,4.0856,4.1312,1053,0
2005-08-18,4.0856,4.0932,3.949,4.0932,3818,0
2005-08-19,3.9566,4.0932,3.9566,4.0932,875,0
2005-08-22,3.9566,3.9717,3.949,3.9717,1711,0
2005-08-23,4.1463,4.1463,3.9641,3.9641,35526,0
2005-08-24,4.2526,4.2526,4.0324,4.0324,1950,0
2005-08-25,4.0856,4.0856,4.0021,4.0021,649,0
2005-08-26,4.0477,4.0551,4.0477,4.0551,593,0
2005-08-29,4.0551,4.0551,3.9337,3.9566,2501,0
2005-08-30,3.9034,4.0856,3.8806,4.0856,3555,0
2005-08-31,3.9337,3.9641,3.9034,3.911,1274,0
2005-09-01,3.9944,4.0856,3.9944,4.0856,3622,0
2005-09-02,4.2831,4.2831,4.1236,4.1995,1291,0
2005-09-06,4.2071,4.2982,4.1539,4.2982,8234,0
2005-09-07,4.2982,4.2982,4.1463,4.1693,6750,0
2005-09-08,4.2375,4.2375,4.1539,4.1539,3171,0
2005-09-09,4.2375,4.321,4.1767,4.321,2995,0
2005-09-12,4.564,4.6096,4.359,4.3894,17388,0
2005-09-13,4.435,4.4501,4.2982,4.4501,3654,0
2005-09-14,4.2982,4.4197,4.2678,4.2982,4062,0
2005-09-15,4.2982,4.3362,4.2982,4.3362,593,0
2005-09-16,4.3057,4.321,4.3057,4.321,527,0
2005-09-19,4.3362,4.3362,4.3362,4.3362,4056,0
2005-09-20,4.3362,4.3362,4.321,4.3362,1166,0
2005-09-21,4.2982,4.3362,4.2982,4.3057,6371,0
2005-09-22,4.3135,4.3362,4.3135,4.3362,1844,0
2005-09-23,4.321,4.3362,4.2982,4.2982,4383,0
2005-09-26,4.2982,4.3057,4.2982,4.3057,5338,0
2005-09-27,4.2146,4.3362,4.2146,4.2907,6281,0
2005-09-28,4.2071,4.2982,3.9944,4.1693,11524,0
2005-09-29,4.2225,4.2225,4.2225,4.2225,132,0
2005-09-30,4.3362,4.3362,4.2225,4.2982,2765,0
2005-10-03,4.1463,4.3362,4.1463,4.3362,2821,0
2005-10-04,4.3286,4.3362,4.3286,4.3362,649,0
2005-10-05,4.3741,4.3741,4.3286,4.3286,650,0
2005-10-06,4.7311,4.7311,4.1767,4.2982,6361,0
2005-10-07,4.4805,4.4805,4.1463,4.1693,2428,0
2005-10-10,4.0249,4.2907,4.0249,4.2907,1579,0
2005-10-11,4.0551,4.2603,4.0551,4.2603,1110,0
2005-10-12,4.4046,4.4046,4.1312,4.1312,4435,0
2005-10-13,4.116,4.116,4.116,4.116,132,0
2005-10-17,4.1463,4.2907,4.1463,4.1463,6319,0
2005-10-18,4.1767,4.1767,3.9944,4.0856,2743,0
2005-10-19,4.1463,4.1463,4.0021,4.0021,3555,0
2005-10-20,3.9944,3.9944,3.9034,3.9034,5136,0
2005-10-21,3.9944,4.0249,3.9944,3.9944,799,0
2005-10-24,3.9641,3.9641,3.9261,3.9337,3424,0
2005-10-25,4.1312,4.1312,3.9034,3.9034,1678,0
2005-10-26,3.9412,3.9412,3.9034,3.9034,729,0
2005-10-27,3.9034,3.9034,3.9034,3.9034,1398,0
2005-10-28,3.9034,3.9034,3.9034,3.9034,184,0
2005-10-31,4.1463,4.1693,3.9794,4.1693,2897,0
2005-11-01,4.1463,4.1463,4.1463,4.1463,2239,0
2005-11-02,4.2071,4.2071,4.1463,4.1463,2896,0
2005-11-04,4.3439,4.359,4.1615,4.359,13774,0
2005-11-07,4.359,4.359,4.2375,4.2375,3058,0
2005-11-08,4.359,4.359,4.321,4.359,790,0
2005-11-09,4.3286,4.3286,4.1615,4.1615,395,0
2005-11-10,4.2982,4.359,4.1463,4.2907,3132,0
2005-11-11,4.0249,4.0856,4.0249,4.0856,1450,0
2005-11-16,4.3514,4.359,4.1236,4.1236,5101,0
2005-11-17,4.359,4.359,4.1615,4.1615,4482,0
2005-11-18,4.1767,4.1767,4.1767,4.1767,1711,0
2005-11-21,4.1463,4.2375,4.1463,4.1767,1152,0
2005-11-22,4.3514,4.359,4.1693,4.1693,11351,0
2005-11-23,4.3514,4.3514,4.2907,4.2907,6124,0
2005-11-25,4.2982,4.2982,4.1463,4.1463,1090,0
2005-11-28,4.2982,4.2982,4.2907,4.2907,466,0
2005-11-29,4.2907,4.5944,4.2907,4.5108,7796,0
2005-11-30,4.2982,4.6399,4.2982,4.6096,18152,0
2005-12-01,4.7387,4.7387,4.5108,4.5792,6320,0
2005-12-02,4.7615,4.7919,4.7311,4.7615,8822,0
2005-12-05,4.9969,4.9969,4.602,4.7235,5882,0
2005-12-06,4.8373,5.0349,4.6096,4.6323,10052,0
2005-12-07,4.7311,4.7311,4.693,4.7008,3753,0
2005-12-08,4.6399,4.7615,4.5792,4.6704,4273,0
2005-12-09,4.8222,4.8222,4.6172,4.7919,7306,0
2005-12-12,4.7919,4.7919,4.6096,4.6096,2765,0
2005-12-13,4.7311,4.8222,4.7311,4.8222,7103,0
2005-12-14,4.8222,4.9437,4.7159,4.9134,13448,0
2005-12-15,5.0652,5.4373,5.0045,5.1944,9135,0
2005-12-16,4.9134,5.1868,4.9134,5.0956,7817,0
2005-12-19,5.0956,5.0956,4.9134,4.9665,2199,0
2005-12-20,4.9134,4.9665,4.9134,4.9286,4081,0
2005-12-21,4.9134,4.9134,4.9134,4.9134,3291,0
2005-12-22,4.8981,4.9286,4.8981,4.9286,7210,0
2005-12-23,4.9134,4.9665,4.9134,4.9665,790,0
2005-12-27,5.2018,5.2018,4.8981,4.8981,5498,0
2005-12-28,4.9892,4.9892,4.9892,4.9892,1711,0
2005-12-29,4.9892,4.9892,4.9134,4.9134,262,0
2005-12-30,4.9057,4.9892,4.9057,4.9892,2501,0
2006-01-03,5.088,5.088,4.7311,4.9057,12366,0
2006-01-04,4.9513,4.9588,4.5944,4.7994,16332,0
2006-01-05,4.8146,4.9588,4.8146,4.845,4632,0
2006-01-06,4.8146,4.9742,4.8146,4.9588,3205,0
2006-01-09,4.9817,4.9817,4.8753,4.8753,494,0
2006-01-10,4.9588,4.9892,4.8146,4.9892,10560,0
2006-01-11,5.2323,5.2323,4.8146,4.8146,5267,0
2006-01-12,4.8146,4.8981,4.6248,4.6552,7799,0
2006-01-13,4.5565,4.9817,4.5565,4.9134,1325,0
2006-01-17,4.7919,4.9361,4.7387,4.7842,2120,0
2006-01-18,4.9513,4.9513,4.8981,4.9513,3305,0
2006-01-19,4.9057,4.9437,4.8373,4.9437,2172,0
2006-01-20,4.9513,4.9513,4.9057,4.9057,2501,0
2006-01-23,4.7387,4.7387,4.7387,4.7387,135,0
2006-01-24,4.769,4.9513,4.769,4.9513,1844,0
2006-01-25,4.8146,4.9513,4.8146,4.9513,1053,0
2006-01-26,4.9513,4.9742,4.9513,4.9742,4905,0
2006-01-27,5.0575,5.0575,4.6552,4.8905,9822,0
2006-01-30,4.7159,5.0273,4.7159,5.0273,2239,0
2006-01-31,4.8222,4.9588,4.8222,4.8981,3192,0
2006-02-01,4.6248,4.8071,4.6248,4.8071,10648,0
2006-02-02,4.8753,4.8753,4.8753,4.8753,830,0
2006-02-03,4.8981,4.8981,4.883,4.883,790,0
2006-02-06,5.0273,5.0273,4.8146,4.8146,830,0
2006-02-07,4.9286,4.9286,4.845,4.845,922,0
2006-02-08,4.769,4.845,4.769,4.845,2884,0
2006-02-09,4.8678,4.9286,4.8678,4.9286,462,0
2006-02-10,4.9286,4.9286,4.9286,4.9286,790,0
2006-02-13,4.9286,4.9588,4.9286,4.9588,790,0
2006-02-14,4.8678,5.2399,4.8678,5.0045,10723,0
2006-02-15,5.0273,5.1791,5.0273,5.0273,2499,0
2006-02-16,5.0273,5.0273,4.9057,5.0273,2634,0
2006-02-17,4.8905,4.9513,4.8678,4.9513,3420,0
2006-02-21,4.8602,5.2778,4.6552,4.7919,10616,0
2006-02-22,4.9513,5.0273,4.9513,5.0273,2254,0
2006-02-23,5.0273,5.2551,5.0273,5.1791,12724,0
2006-02-24,5.1487,5.1487,4.8526,5.0273,4531,0
2006-02-27,5.2399,5.2399,4.9588,4.9665,3325,0
2006-02-28,4.9588,4.9588,4.8981,4.8981,1448,0
2006-03-01,5.0575,5.2246,4.9742,5.0273,3095,0
2006-03-02,5.2399,5.2399,4.9817,5.1412,7066,0
2006-03-03,5.1184,5.1184,5.1184,5.1184,262,0
2006-03-06,4.8981,5.088,4.8981,5.088,494,0
2006-03-08,5.0956,5.0956,4.9969,4.9969,3263,0
2006-03-09,4.8981,5.2095,4.8981,5.1412,2178,0
2006-03-13,5.0803,5.0803,4.9057,4.9134,3298,0
2006-03-14,4.9134,5.1412,4.7159,5.1335,5059,0
2006-03-15,5.1335,5.1487,5.088,5.088,4518,0
2006-03-16,5.1791,5.2246,5.1791,5.1791,500,0
2006-03-20,4.7994,5.1335,4.7994,5.1335,2930,0
2006-03-21,5.0273,5.0273,4.9134,4.9513,3799,0
2006-03-22,5.0273,5.0273,5.0273,5.0273,658,0
2006-03-23,5.0273,5.0273,4.9513,4.9817,790,0
2006-03-24,5.0349,5.1564,5.0349,5.1564,2369,0
2006-03-27,5.1791,5.1791,5.0349,5.088,7222,0
2006-03-28,5.088,5.1107,5.088,5.1032,2239,0
2006-03-29,5.1032,5.1715,5.0501,5.0501,2455,0
2006-03-30,5.1639,5.1791,5.0349,5.0349,5082,0
2006-04-03,5.088,5.088,5.088,5.088,2734,0
2006-04-04,5.1791,5.1791,5.1715,5.1791,1061,0
2006-04-05,5.0349,5.3994,5.0349,5.1639,7384,0
2006-04-06,5.1412,5.1412,5.1412,5.1412,262,0
2006-04-07,5.1261,5.1487,5.1261,5.1487,922,0
2006-04-10,5.2095,5.2931,5.1487,5.1487,3029,0
2006-04-11,5.1487,5.1487,5.0652,5.0652,3456,0
2006-04-12,5.0652,5.0803,5.0652,5.0803,1648,0
2006-04-13,5.0652,5.1487,5.0652,5.1487,2201,0
2006-04-17,5.0652,5.1487,5.0652,5.088,2765,0
2006-04-18,5.0956,5.0956,5.0956,5.0956,262,0
2006-04-19,5.088,5.2095,5.088,5.2095,4489,0
2006-04-21,5.1715,5.2476,5.1184,5.1184,4877,0
2006-04-24,5.2476,5.2476,5.2399,5.2476,683,0
2006-04-26,5.1791,5.2095,5.0652,5.0652,3291,0
2006-04-28,5.0652,5.0652,4.9513,5.0197,5849,0
2006-05-01,4.9588,5.0273,4.9588,5.0273,475,0
2006-05-02,5.1412,5.1412,4.9286,4.9817,4226,0
2006-05-03,4.9057,5.1184,4.9057,5.088,3404,0
2006-05-05,4.9742,5.1184,4.9742,5.1184,2146,0
2006-05-08,5.1184,5.1184,5.1184,5.1184,395,0
2006-05-09,5.1487,5.1487,4.9588,4.9588,735,0
2006-05-10,5.0803,5.1715,5.0273,5.1715,5164,0
2006-05-11,5.0273,5.2018,5.0273,5.0501,2605,0
2006-05-12,5.0575,5.0652,5.0575,5.0575,4884,0
2006-05-15,5.088,5.088,5.0729,5.0729,2634,0
2006-05-16,5.1487,5.1487,4.9892,5.088,10366,0
2006-05-18,5.088,5.088,4.7842,4.8373,9188,0
2006-05-19,4.7387,5.0273,4.7159,4.9286,3041,0
2006-05-22,4.9286,4.9286,4.6323,4.6323,10402,0
2006-05-23,4.6476,4.7084,4.6476,4.6779,3963,0
2006-05-24,4.5868,4.6628,4.5185,4.6628,10272,0
2006-05-25,4.602,4.602,4.5868,4.5868,3029,0
2006-05-26,4.6552,4.7008,4.6552,4.7008,2239,0
2006-05-30,4.6552,4.6779,4.6552,4.6779,1053,0
2006-05-31,4.6628,4.7159,4.6628,4.6628,4056,0
2006-06-01,4.6552,4.6552,4.6172,4.6172,1200,0
2006-06-05,4.6172,4.6248,4.5565,4.5565,6530,0
2006-06-06,4.5868,4.602,4.5868,4.5868,7863,0
2006-06-07,4.5565,4.9286,4.5185,4.883,9988,0
2006-06-08,4.6476,4.845,4.5185,4.5868,10928,0
2006-06-09,4.5868,4.6248,4.5868,4.5868,1106,0
2006-06-12,4.5868,4.6476,4.5868,4.6248,7506,0
2006-06-13,4.5868,4.6399,4.5868,4.6399,1305,0
2006-06-14,4.5868,4.5868,4.5868,4.5868,658,0
2006-06-15,4.5185,4.5185,4.5185,4.5185,266,0
2006-06-21,4.7615,4.7615,4.7615,4.7615,527,0
2006-06-22,4.526,4.526,4.5185,4.5185,2889,0
2006-06-23,4.5565,4.5565,4.5565,4.5565,164,0
2006-06-26,4.7615,4.7615,4.7615,4.7615,262,0
2006-06-29,4.7539,4.7539,4.7539,4.7539,658,0
2006-07-05,4.6172,4.6172,4.6172,4.6172,132,0
2006-07-06,4.4046,4.6476,4.4046,4.6476,11982,0
2006-07-11,4.6399,4.9892,4.6399,4.9286,14795,0
2006-07-12,4.921,4.921,4.6779,4.7159,661,0
2006-07-13,4.8071,4.8071,4.8071,4.8071,790,0
2006-07-14,4.845,4.845,4.5944,4.5944,3952,0
2006-07-17,4.3969,4.4576,4.3969,4.4576,6067,0
2006-07-18,4.4576,4.602,4.4576,4.602,1778,0
2006-07-19,4.4805,4.4805,4.4805,4.4805,790,0
2006-07-24,4.3969,4.5185,4.3969,4.5033,1580,0
2006-07-25,4.5185,4.5185,4.4576,4.5185,7306,0
2006-07-26,4.4728,4.4728,4.4728,4.4728,765,0
2006-07-27,4.4805,4.4805,4.4805,4.4805,658,0
2006-07-28,4.4805,4.4805,4.4805,4.4805,527,0
2006-07-31,4.3969,4.4273,4.3969,4.4273,3029,0
2006-08-01,4.9892,4.9892,4.7462,4.9892,102952,0
2006-08-02,5.2095,5.9688,5.0197,5.536,214866,0
2006-08-03,5.6499,5.6499,5.1335,5.1639,63751,0
2006-08-04,5.1791,5.3387,5.1791,5.2095,42029,0
2006-08-07,5.4905,5.4905,4.7919,5.012,30032,0
2006-08-08,4.7084,5.4298,4.7084,5.1487,25461,0
2006-08-09,5.0273,5.1184,5.0273,5.088,5816,0
2006-08-10,5.4601,5.4601,4.9286,4.9892,10733,0
2006-08-11,4.9286,5.1791,4.9286,5.1412,7433,0
2006-08-14,5.1564,5.1564,5.0273,5.0273,8366,0
2006-08-15,5.0575,5.1487,5.0575,5.1487,10272,0
2006-08-16,5.1487,5.1487,4.9969,5.0501,8537,0
2006-08-17,5.0803,5.088,4.9437,4.9513,15075,0
2006-08-18,4.9513,5.0273,4.9286,5.0273,3842,0
2006-08-21,5.1487,5.1487,4.9892,5.0349,8484,0
2006-08-22,5.0273,5.1487,5.0273,5.1487,2943,0
2006-08-23,5.1564,5.1564,5.0956,5.1487,4862,0
2006-08-24,5.0956,5.1412,4.9892,5.0045,4273,0
2006-08-25,5.0273,5.0956,4.9892,5.0273,4675,0
2006-08-28,4.8299,4.9665,4.8299,4.9665,3291,0
2006-08-29,4.9588,4.9588,4.9286,4.9286,434,0
2006-08-30,4.8678,4.8905,4.8678,4.8905,395,0
2006-08-31,4.883,5.0273,4.883,5.0197,2727,0
2006-09-01,4.8753,4.9892,4.8373,4.8373,7803,0
2006-09-05,4.8373,4.9286,4.8373,4.9286,7567,0
2006-09-06,4.8753,4.8753,4.8753,4.8753,132,0
2006-09-07,5.1487,5.1487,5.0652,5.088,790,0
2006-09-08,5.1487,5.1487,5.1487,5.1487,2107,0
2006-09-11,5.088,5.1487,5.088,5.088,5596,0
2006-09-12,5.1107,5.1107,5.1107,5.1107,262,0
2006-09-13,4.9892,5.1184,4.9892,5.1184,1875,0
2006-09-14,5.1184,5.1184,5.0273,5.088,1053,0
2006-09-15,5.1487,5.1487,4.9892,5.1184,4455,0
2006-09-18,5.1184,5.1184,5.0273,5.0575,1427,0
2006-09-19,5.1487,5.1487,5.0273,5.0273,3785,0
2006-09-20,5.1487,5.1487,4.8905,4.8905,9328,0
2006-09-21,4.9286,5.012,4.9286,4.9588,3818,0
2006-09-22,5.012,5.1487,5.0045,5.0273,6965,0
2006-09-25,5.0273,5.2551,5.0273,5.1715,6249,0
2006-09-26,5.1715,5.1715,5.0803,5.1184,5926,0
2006-09-27,5.1107,5.1184,4.9286,5.0956,5424,0
2006-09-28,4.9437,4.9817,4.8981,4.9057,3959,0
2006-09-29,5.0575,5.0575,4.9286,4.9286,592,0
2006-10-02,4.8753,4.9286,4.8678,4.8678,5490,0
2006-10-03,4.9286,5.1487,4.8981,5.012,4481,0
2006-10-04,5.088,5.088,4.8299,4.9286,3489,0
2006-10-05,4.9286,5.088,4.8981,5.0803,5451,0
2006-10-06,4.7994,5.088,4.7994,5.088,1451,0
2006-10-09,5.4601,5.7335,5.1487,5.5209,46690,0
2006-10-10,5.6423,5.6423,5.4146,5.6348,23943,0
2006-10-11,5.6348,5.7486,5.422,5.6196,13590,0
2006-10-12,5.3387,5.5589,5.3387,5.5589,4806,0
2006-10-13,5.536,5.6196,5.422,5.5209,5662,0
2006-10-16,5.6499,5.6499,5.5892,5.6196,12877,0
2006-10-17,5.6499,5.6499,5.3841,5.3841,5728,0
2006-10-18,5.6499,5.6499,5.369,5.6196,3851,0
2006-10-19,5.8093,5.8093,5.6499,5.7714,17252,0
2006-10-20,5.7791,5.7791,5.5589,5.5816,3818,0
2006-10-23,5.7791,5.7791,5.5664,5.7182,1365,0
2006-10-24,5.8093,5.8093,5.7335,5.7335,5201,0
2006-10-25,5.7411,5.8093,5.7182,5.7259,14199,0
2006-10-26,5.7791,5.7791,5.7182,5.7259,9888,0
2006-10-27,5.7182,5.8093,5.7182,5.8093,4741,0
2006-10-30,5.9233,5.9993,5.7182,5.8702,11733,0
2006-10-31,5.9612,6.2271,5.9081,6.0297,18247,0
2006-11-01,6.1893,6.2803,6.0449,6.06,5291,0
2006-11-02,6.1208,6.1208,5.9309,5.9612,4645,0
2006-11-03,5.9688,6.1208,5.9612,6.1132,10579,0
2006-11-06,6.2803,7.5333,5.817,6.1512,36707,0
2006-11-07,6.7359,6.7359,6.2803,6.4701,13111,0
2006-11-08,6.5916,6.9105,6.3562,6.7814,19299,0
2006-11-09,6.7814,6.9105,6.7663,6.8726,26874,0
2006-11-10,6.9486,7.2218,6.903,6.903,25115,0
2006-11-13,6.9105,7.5333,6.8346,6.941,46019,0
2006-11-14,7.1307,7.2218,7.0093,7.1991,23016,0
2006-11-15,7.3814,8.1484,7.1839,7.7686,75559,0
2006-11-16,7.7004,7.9966,7.7004,7.913,40550,0
2006-11-17,8.0953,9.758,7.9737,9.341,153831,0
2006-11-20,9.1425,9.1961,8.3307,8.4674,114229,0
2006-11-21,8.779,8.779,7.427,7.5029,119361,0
2006-11-22,7.0929,7.4801,6.8194,6.941,114451,0
2006-11-24,6.9105,7.3282,6.8422,7.0473,41450,0
2006-11-27,7.4725,7.875,7.0853,7.6623,58382,0
2006-11-28,7.8978,7.8978,7.2523,7.3131,26494,0
2006-11-29,7.5333,8.2547,7.351,7.6548,74736,0
2006-11-30,7.8447,7.9966,7.2295,7.5257,14925,0
2006-12-01,8.1636,8.1636,7.5636,7.5789,17244,0
2006-12-04,9.0444,9.0444,8.1256,8.7258,71890,0
2006-12-05,8.9154,10.411,8.6952,9.636,196715,0
2006-12-06,10.191,10.191,9.736,10.092,71907,0
2006-12-07,10.047,10.047,9.636,9.819,63922,0
2006-12-08,9.4311,9.4693,8.1636,9.2344,82714,0
2006-12-11,9.56,10.033,9.2038,9.72,34598,0
2006-12-12,10.206,10.578,9.873,10.137,97430,0
2006-12-13,10.54,10.7,10.092,10.092,62275,0
2006-12-14,10.372,10.372,9.3714,9.4008,78083,0
2006-12-15,9.4772,10.137,9.0824,9.987,88725,0
2006-12-18,10.677,10.677,9.744,9.971,47210,0
2006-12-19,9.774,10.039,9.774,9.803,22084,0
2006-12-20,10.039,10.039,9.546,9.75,26565,0
2006-12-21,10.372,10.372,9.72,9.803,14894,0
2006-12-22,10.343,10.343,9.744,10.017,22267,0
2006-12-26,10.092,10.677,10.078,10.54,61719,0
2006-12-27,10.677,10.875,10.616,10.875,50232,0
2006-12-28,10.821,10.875,10.297,10.381,27009,0
2006-12-29,10.206,10.746,10.137,10.7,54447,0
2007-01-03,10.578,10.859,10.206,10.426,52965,0
2007-01-04,10.206,10.442,10.115,10.367,32537,0
2007-01-05,10.244,10.435,9.1732,9.3792,79165,0
2007-01-08,9.1732,9.1732,8.3155,8.3382,80702,0
2007-01-09,8.65,8.7023,8.2092,8.4142,39461,0
2007-01-10,8.6726,8.6726,8.0345,8.2015,25018,0
2007-01-11,8.0345,8.3533,8.0345,8.3002,33055,0
2007-01-12,8.2168,8.5282,8.2168,8.3913,13822,0
2007-01-16,9.576,10.397,9.2191,10.047,145867,0
2007-01-17,10.313,11.716,10.108,11.429,212879,0
2007-01-18,11.695,12.051,10.039,10.435,137383,0
2007-01-19,11.217,11.217,10.411,10.989,55590,0
2007-01-22,11.892,11.892,11.217,11.65,92634,0
2007-01-23,11.915,11.915,10.48,10.715,127008,0
2007-01-24,10.776,11.263,10.776,10.89,57616,0
2007-01-25,11.209,11.209,10.426,10.61,43076,0
2007-01-26,10.039,10.594,10.039,10.047,53286,0
2007-01-29,10.047,10.381,10.047,10.343,34602,0
2007-01-30,10.706,10.706,10.214,10.335,29544,0
2007-01-31,10.259,10.259,9.842,9.94,43821,0
2007-02-01,10.039,10.039,9.865,9.903,24887,0
2007-02-02,9.873,10.206,9.857,9.971,23829,0
2007-02-05,10.372,10.372,10.054,10.162,14852,0
2007-02-06,10.297,10.297,9.774,9.774,41472,0
2007-02-07,9.705,9.744,9.2038,9.3023,47359,0
2007-02-08,9.1808,9.3023,8.9687,9.1206,46591,0
2007-02-09,9.0599,9.539,8.8847,9.4164,31026,0
2007-02-12,9.1579,9.2717,9.1053,9.1808,18720,0
2007-02-13,9.2717,9.523,9.2717,9.3479,15947,0
2007-02-14,9.56,10.033,9.341,9.72,16910,0
2007-02-15,10.039,10.039,9.72,9.758,25271,0
2007-02-16,9.674,9.674,9.3714,9.3714,10126,0
2007-02-20,9.485,9.501,9.2344,9.2651,19846,0
2007-02-21,9.2344,9.4546,9.1808,9.1808,7431,0
2007-02-22,9.1732,9.2344,9.0372,9.2344,13953,0
2007-02-23,9.0372,9.2115,8.7023,8.9533,31727,0
2007-02-26,8.9912,9.0599,8.7023,8.8396,18024,0
2007-02-27,8.7105,9.0137,8.4293,8.5206,26136,0
2007-02-28,8.4065,8.4902,8.3686,8.3838,26121,0
2007-03-01,8.3686,8.3686,8.1939,8.1939,15036,0
2007-03-02,8.1029,8.2699,8.0345,8.0648,34316,0
2007-03-05,7.8447,7.9434,7.3662,7.465,58081,0
2007-03-06,7.8674,7.8674,7.5333,7.67,10472,0
2007-03-07,7.7764,7.8674,7.6472,7.6548,14334,0
2007-03-08,7.8597,7.8978,7.7154,7.7686,17017,0
2007-03-09,7.7686,7.9358,7.7686,7.7991,4547,0
2007-03-12,8.0345,8.0799,7.9054,8.0573,12490,0
2007-03-13,8.3686,8.3686,8.1104,8.1256,19208,0
2007-03-14,8.0953,8.118,7.8674,8.0421,3647,0
2007-03-15,8.1029,8.2395,7.9054,7.913,6165,0
2007-03-16,7.9966,8.1711,7.9889,7.9889,4741,0
2007-03-19,8.3686,8.7023,8.0497,8.1331,21199,0
2007-03-20,8.1863,8.3611,8.1863,8.285,5304,0
2007-03-21,8.5206,8.5206,8.1029,8.2623,4043,0
2007-03-22,8.247,8.3838,8.247,8.3838,1690,0
2007-03-23,8.7023,8.7023,8.2243,8.2319,8114,0
2007-03-26,8.2015,8.2015,7.9889,7.9889,25629,0
2007-03-27,8.0345,8.1029,7.8978,7.9054,11617,0
2007-03-28,7.8978,7.9509,7.7686,7.7686,11054,0
2007-03-29,7.7915,7.9737,7.7915,7.8218,2566,0
2007-03-30,7.8218,7.9358,7.8218,7.9358,9883,0
2007-04-02,7.9281,7.9662,7.8295,7.8295,4088,0
2007-04-03,7.9737,7.9737,7.8065,7.9206,7330,0
2007-04-04,7.8674,7.8674,7.6396,7.8218,11580,0
2007-04-05,7.6396,7.9281,7.4952,7.5182,19340,0
2007-04-09,7.4725,7.5182,7.1687,7.1916,23906,0
2007-04-10,7.1307,7.1307,6.9334,7.0625,15129,0
2007-04-11,7.0625,7.0929,6.7587,6.8272,25483,0
2007-04-12,6.7663,7.5333,6.7663,7.237,14252,0
2007-04-13,7.5333,7.5333,7.2144,7.4118,5660,0
2007-04-16,7.2144,7.4952,7.2144,7.3662,10295,0
2007-04-17,7.4193,7.4952,7.2295,7.4877,7737,0
2007-04-18,7.4725,7.5333,7.3359,7.427,5238,0
2007-04-19,7.427,7.427,7.3738,7.389,1853,0
2007-04-20,7.4725,7.6244,7.4725,7.4877,19215,0
2007-04-23,7.5257,7.594,7.3662,7.389,8902,0
2007-04-24,7.3662,7.5257,7.3662,7.3814,2041,0
2007-04-25,7.5257,7.7991,7.5257,7.6016,5379,0
2007-04-26,7.5636,7.7004,7.5636,7.6168,5268,0
2007-04-27,7.5712,7.8523,7.5636,7.7686,8193,0
2007-04-30,7.6093,7.7004,7.4877,7.5182,16978,0
2007-05-01,7.4497,8.5357,7.4497,8.4065,46630,0
2007-05-02,8.7023,8.7023,8.3686,8.437,41945,0
2007-05-03,8.4444,8.7023,8.4444,8.6347,26801,0
2007-05-04,8.7023,9.576,8.7023,9.539,60122,0
2007-05-07,9.539,9.705,9.2421,9.341,33620,0
2007-05-08,9.3479,9.508,8.2395,8.6121,60173,0
2007-05-09,8.9687,9.0137,8.4598,8.7412,28005,0
2007-05-10,8.5815,8.7864,8.5815,8.7709,10597,0
2007-05-11,8.7177,8.7177,8.3686,8.5584,19536,0
2007-05-14,8.8323,8.8396,8.5053,8.5357,8200,0
2007-05-15,8.6879,8.7023,8.604,8.6347,6479,0
2007-05-16,8.5053,8.6347,8.399,8.399,24197,0
2007-05-17,8.6879,8.6879,8.5053,8.65,8041,0
2007-05-18,8.6726,8.8242,8.6193,8.8089,8545,0
2007-05-21,8.7023,8.7023,8.2319,8.566,17674,0
2007-05-22,8.5053,8.5357,8.247,8.285,9520,0
2007-05-23,8.285,8.4065,8.2319,8.4065,8151,0
2007-05-24,8.6347,8.6347,8.1408,8.1711,13892,0
2007-05-25,8.2775,8.3686,8.2699,8.3079,1579,0
2007-05-29,8.2015,8.247,8.0345,8.0345,11785,0
2007-05-30,8.3611,8.3611,8.0345,8.0648,5025,0
2007-05-31,7.9966,8.0877,7.9966,8.0573,11119,0
2007-06-01,8.1863,8.3686,8.0648,8.3686,5440,0
2007-06-04,8.2547,8.3002,8.2319,8.2319,3404,0
2007-06-05,8.4065,9.2717,8.2319,8.6121,20276,0
2007-06-06,8.4598,8.7258,8.4598,8.6572,3066,0
2007-06-07,8.4598,8.4598,8.247,8.3611,13119,0
2007-06-08,9.1732,9.1732,8.3079,8.7258,20443,0
2007-06-11,9.3861,9.3861,8.7484,8.8775,21202,0
2007-06-12,9.0137,9.0137,8.4293,8.946,26605,0
2007-06-13,8.8847,9.1732,8.7258,9.1206,13831,0
2007-06-14,9.1665,9.1665,8.9081,9.067,12129,0
2007-06-15,9.1732,9.1732,8.779,8.9614,10753,0
2007-06-18,9.1282,9.1282,8.817,8.9225,14242,0
2007-06-19,9.1732,9.2651,9.1053,9.2344,11988,0
2007-06-20,9.2344,9.2717,9.1579,9.2651,3391,0
2007-06-21,9.2957,9.2957,9.0372,9.2717,8234,0
2007-06-22,9.2957,9.501,9.287,9.501,16770,0
2007-06-25,9.705,9.705,9.4399,9.53,16692,0
2007-06-26,9.674,9.674,9.523,9.599,8715,0
2007-06-27,9.508,9.508,9.3714,9.4399,8484,0
2007-06-28,9.4399,9.4693,9.4399,9.4693,922,0
2007-06-29,9.3253,9.3253,9.0066,9.0976,15952,0
2007-07-02,9.067,9.2344,8.8017,8.8017,7909,0
2007-07-03,9.2344,9.2344,8.7709,8.8396,5330,0
2007-07-05,8.8396,8.8396,8.7709,8.8323,8311,0
2007-07-06,8.7331,9.1732,8.7331,9.0752,7762,0
2007-07-09,9.2344,9.69,9.2115,9.584,10648,0
2007-07-10,9.4546,9.774,9.3792,9.699,12141,0
2007-07-11,9.75,9.75,9.515,9.523,7571,0
2007-07-12,9.515,9.554,9.3939,9.4625,13163,0
2007-07-13,9.3714,9.501,9.3714,9.4919,8659,0
2007-07-16,9.4919,9.4919,9.4546,9.4919,6656,0
2007-07-17,9.4919,9.501,9.3861,9.4096,5072,0
2007-07-18,9.3479,9.508,9.3479,9.508,4712,0
2007-07-19,9.63,9.63,9.3861,9.576,8351,0
2007-07-20,9.63,9.63,9.3097,9.3714,6092,0
2007-07-23,9.69,9.69,9.3023,9.3023,21940,0
2007-07-24,9.1359,9.3714,8.7105,8.8621,26825,0
2007-07-25,8.7864,9.067,8.7331,8.946,15726,0
2007-07-26,9.2344,9.2804,8.7023,8.8702,11890,0
2007-07-27,8.8242,9.2651,8.7709,9.2268,6027,0
2007-07-30,9.067,9.3479,8.8775,9.287,12768,0
2007-07-31,9.3023,9.3023,8.8396,9.1282,19459,0
2007-08-01,8.817,8.9225,8.8089,8.8089,6758,0
2007-08-02,8.9154,9.0599,8.8089,9.0599,5040,0
2007-08-03,9.0444,9.2573,8.9379,9.0525,7237,0
2007-08-06,9.3714,9.3714,8.7258,8.8396,7349,0
2007-08-07,8.7105,8.9533,8.7105,8.9533,3317,0
2007-08-08,9.3714,9.3714,8.8847,9.1961,4205,0
2007-08-09,9.0291,9.987,8.9379,9.539,24597,0
2007-08-10,9.539,9.539,8.7709,9.1282,15924,0
2007-08-13,8.9154,9.2957,8.7177,9.2957,16996,0
2007-08-14,9.3023,9.3023,8.984,9.1359,3630,0
2007-08-15,8.9154,8.9307,8.8702,8.8702,2922,0
2007-08-16,9.0372,9.0372,8.5357,8.6347,10303,0
2007-08-17,9.3023,9.3023,8.5357,8.9081,10671,0
2007-08-20,8.8017,9.067,8.8017,9.067,4753,0
2007-08-21,8.8089,9.2717,8.7331,8.9081,7455,0
2007-08-22,9.2497,9.2497,8.8775,8.8929,6100,0
2007-08-23,8.8702,8.9307,8.8702,8.9307,1631,0
2007-08-24,8.8702,10.039,8.7331,9.744,47819,0
2007-08-27,10.039,10.039,9.2115,9.705,24396,0
2007-08-28,9.53,9.94,9.53,9.803,12351,0
2007-08-29,9.683,9.69,9.4096,9.584,4392,0
2007-08-30,9.515,9.744,9.4772,9.744,9019,0
2007-08-31,9.744,9.873,9.508,9.873,20531,0
2007-09-04,9.94,9.94,9.781,9.894,11832,0
2007-09-05,9.75,9.827,9.621,9.636,9934,0
2007-09-06,9.56,9.705,9.56,9.69,5151,0
2007-09-07,9.705,9.705,9.4625,9.56,4062,0
2007-09-10,9.501,9.501,9.2421,9.341,12563,0
2007-09-11,9.1206,9.2651,9.113,9.1282,5136,0
2007-09-12,9.0372,9.3023,8.8017,8.946,10673,0
2007-09-13,9.2957,9.2957,9.2038,9.2038,3705,0
2007-09-14,9.705,9.705,9.0444,9.3557,7211,0
2007-09-17,9.4772,9.705,9.4546,9.56,5728,0
2007-09-18,9.576,9.91,9.539,9.75,14585,0
2007-09-19,9.873,9.873,9.674,9.758,5662,0
2007-09-20,9.933,10.033,9.835,10.008,36243,0
2007-09-21,9.705,10.039,9.584,10.033,32363,0
2007-09-24,9.3714,9.4096,8.6347,8.7258,69827,0
2007-09-25,8.7023,8.8017,8.7023,8.7709,22406,0
2007-09-26,8.7484,9.667,8.7484,8.9758,28062,0
2007-09-27,9.1206,9.1885,8.8396,8.8396,5788,0
2007-09-28,8.9081,8.9379,8.7412,8.779,17007,0
2007-10-01,8.7412,8.9081,8.7412,8.8242,9193,0
2007-10-02,8.8242,8.8242,8.7331,8.7412,21550,0
2007-10-03,8.7331,8.8017,8.7331,8.7864,10432,0
2007-10-04,8.7484,8.8017,8.7412,8.7638,13923,0
2007-10-05,8.8017,8.8621,8.7412,8.7484,22501,0
2007-10-08,8.7412,8.7412,8.7023,8.7412,9299,0
2007-10-09,8.7412,8.7412,8.7023,8.7023,8061,0
2007-10-10,8.7023,8.7105,8.6347,8.6644,18075,0
2007-10-11,8.3913,8.6726,8.3686,8.4293,19745,0
2007-10-12,8.399,9.0372,8.399,8.8089,20509,0
2007-10-15,8.7023,8.7023,8.5053,8.5282,14767,0
2007-10-16,8.5053,8.5053,8.1029,8.1029,15623,0
2007-10-17,8.1636,8.1636,8.0345,8.0345,20385,0
2007-10-18,8.0877,8.0877,7.4042,7.5636,45567,0
2007-10-19,7.4877,7.5636,7.0321,7.2068,24503,0
2007-10-22,7.1687,7.4952,6.8955,7.4952,30164,0
2007-10-23,7.465,7.7004,7.3662,7.6851,32546,0
2007-10-24,7.5409,8.0193,7.5409,7.9737,25027,0
2007-10-25,8.2168,8.3686,7.7686,8.1939,34172,0
2007-10-26,8.5053,8.5053,7.7079,8.1939,28691,0
2007-10-29,8.1636,8.1636,7.7383,7.7535,26458,0
2007-10-30,7.9662,7.9662,7.8295,7.9585,29430,0
2007-10-31,8.0268,8.0268,7.8143,7.8218,9004,0
2007-11-01,7.7308,7.7839,7.4877,7.4877,17639,0
2007-11-02,7.427,7.427,6.698,6.7891,160673,0
2007-11-05,6.7967,6.7967,6.6069,6.6903,79467,0
2007-11-06,6.6903,6.7207,6.5765,6.6903,275076,0
2007-11-07,6.66,6.66,6.1893,6.2424,109426,0
2007-11-08,6.2803,6.4246,6.0297,6.1588,88222,0
2007-11-09,6.1967,6.1967,6.0449,6.0525,73602,0
2007-11-12,6.3487,6.3487,6.0752,6.3335,56720,0
2007-11-13,6.3562,6.3941,6.2424,6.2651,76540,0
2007-11-14,6.3941,6.3941,6.2499,6.2955,27509,0
2007-11-15,6.2271,6.3866,6.1739,6.1739,21850,0
2007-11-16,6.1664,6.3562,6.0828,6.1967,14680,0
2007-11-19,6.3866,6.3866,6.2424,6.2499,19483,0
2007-11-20,6.3183,6.3941,6.0828,6.1284,117175,0
2007-11-21,6.1664,6.3108,6.0525,6.0677,14539,0
2007-11-23,6.2424,6.2424,6.0905,6.0905,3489,0
2007-11-26,6.4246,6.6069,6.3335,6.3562,88178,0
2007-11-27,6.5158,6.5158,6.379,6.4094,17541,0
2007-11-28,6.4246,6.6372,6.3941,6.3941,177712,0
2007-11-29,6.455,6.5233,6.4169,6.4246,13963,0
2007-11-30,6.4626,6.5309,6.3335,6.3562,50458,0
2007-12-03,6.4777,6.66,6.2955,6.4626,69415,0
2007-12-04,6.5765,6.5765,6.4398,6.5081,44017,0
2007-12-05,6.546,6.5537,6.4246,6.4626,24788,0
2007-12-06,6.3941,6.5233,6.3941,6.5081,44279,0
2007-12-07,6.5841,6.5841,6.4246,6.4929,150565,0
2007-12-10,6.5233,6.5233,6.341,6.341,116446,0
2007-12-11,6.5309,6.5309,6.2424,6.3714,48466,0
2007-12-12,6.455,6.455,6.0828,6.1588,53945,0
2007-12-13,6.022,6.2576,6.0068,6.0449,52129,0
2007-12-14,6.1208,6.3335,6.022,6.0677,17241,0
2007-12-17,6.1436,6.1816,5.8929,6.0297,34914,0
2007-12-18,6.3031,6.4701,6.1284,6.1967,101482,0
2007-12-19,6.3714,6.3714,6.1588,6.1664,44669,0
2007-12-20,6.1588,6.2271,6.0068,6.0905,21826,0
2007-12-21,6.1208,6.3258,6.1208,6.1664,21107,0
2007-12-24,6.3258,6.3258,6.0752,6.1967,28497,0
2007-12-26,6.0905,6.1967,6.0068,6.0828,36267,0
2007-12-27,6.1436,6.1512,6.0068,6.0905,16494,0
2007-12-28,6.0905,6.1967,6.0068,6.0068,31772,0
2007-12-31,6.0297,6.1588,6.0068,6.0297,15502,0
2008-01-02,6.1967,6.2271,6.0449,6.1588,20866,0
2008-01-03,6.2043,6.2271,6.1967,6.2043,13168,0
2008-01-04,6.1588,6.3031,6.0525,6.0525,11202,0
2008-01-07,6.2271,6.2271,6.1056,6.1816,19894,0
2008-01-08,6.1588,6.2878,6.0752,6.0752,21114,0
2008-01-09,6.2346,6.2727,6.0449,6.0828,19636,0
2008-01-10,6.1284,6.1588,6.0525,6.0525,12636,0
2008-01-11,6.0449,6.1208,6.0144,6.0828,14802,0
2008-01-14,6.0677,6.0677,6.0068,6.0068,31974,0
2008-01-15,6.0068,6.022,5.7486,5.7486,30727,0
2008-01-16,5.703,5.9688,5.6271,5.703,35836,0
2008-01-17,5.7411,5.8397,5.5589,5.5589,58826,0
2008-01-18,5.703,5.7791,5.5589,5.5816,15275,0
2008-01-22,5.5209,5.6348,5.2476,5.3537,18182,0
2008-01-23,5.2551,5.3309,5.1412,5.2626,37411,0
2008-01-24,5.3387,5.4069,5.3158,5.3387,17745,0
2008-01-25,5.3766,5.4828,5.2626,5.369,19996,0
2008-01-28,5.369,5.5513,5.369,5.4449,17667,0
2008-01-29,5.4601,5.5209,5.4449,5.4601,23135,0
2008-01-30,5.5513,5.5513,5.4069,5.536,20605,0
2008-01-31,5.5435,5.5589,5.5209,5.5589,11022,0
2008-02-01,5.703,5.703,5.5816,5.612,12747,0
2008-02-04,5.6954,5.7791,5.6348,5.7108,10649,0
2008-02-05,5.6348,5.665,5.5664,5.5664,6552,0
2008-02-06,5.5589,5.6271,5.5284,5.5284,10178,0
2008-02-07,5.5209,5.612,5.5209,5.6044,9811,0
2008-02-08,5.6879,5.6879,5.5589,5.5589,8888,0
2008-02-11,5.5209,5.6879,5.5209,5.6728,11383,0
2008-02-12,5.6879,5.6954,5.665,5.665,12875,0
2008-02-13,5.7562,5.7791,5.6271,5.6271,5401,0
2008-02-14,5.703,5.703,5.4828,5.5132,6233,0
2008-02-15,5.4828,5.5892,5.4449,5.5816,6770,0
2008-02-19,7.1232,7.1307,6.341,6.5309,1906937,0
2008-02-20,6.6221,6.8194,6.4398,6.7891,452386,0
2008-02-21,6.8346,6.8346,6.5384,6.7511,201829,0
2008-02-22,6.8272,6.8346,6.5005,6.7359,219582,0
2008-02-25,6.6828,6.6828,6.3183,6.4094,207442,0
2008-02-26,6.3562,6.4929,6.3562,6.4777,66409,0
2008-02-27,6.6069,6.7359,6.4777,6.6676,82353,0
2008-02-28,6.6069,6.6828,6.5309,6.6448,35673,0
2008-02-29,6.6372,6.6372,6.5005,6.5005,36383,0
2008-03-03,6.341,6.379,6.1208,6.2576,96555,0
2008-03-04,6.1967,6.2955,5.9309,6.1512,46508,0
2008-03-05,6.0068,6.022,5.9385,5.9385,36825,0
2008-03-06,5.9157,5.9157,5.6271,5.6271,71354,0
2008-03-07,5.6271,5.817,5.6271,5.6271,26590,0
2008-03-10,5.6879,5.6954,5.369,5.3766,74208,0
2008-03-11,5.3537,5.7335,5.3537,5.7259,25445,0
2008-03-12,5.6423,5.7486,5.612,5.703,18448,0
2008-03-13,5.5284,5.855,5.3614,5.817,40277,0
2008-03-14,5.8929,5.8929,5.5816,5.6499,27070,0
2008-03-17,5.5589,5.5967,5.3309,5.4828,35539,0
2008-03-18,5.6879,5.6879,5.422,5.5816,42107,0
2008-03-19,5.7486,5.7486,5.4449,5.5664,31887,0
2008-03-20,5.5589,5.5589,5.422,5.5132,30553,0
2008-03-24,5.5589,5.7259,5.5589,5.6803,34757,0
2008-03-25,5.6576,5.7714,5.5892,5.6271,31387,0
2008-03-26,5.5892,5.855,5.5589,5.7639,32654,0
2008-03-27,5.7411,5.8397,5.665,5.6954,19864,0
2008-03-28,5.6954,5.7791,5.5589,5.6271,61422,0
2008-03-31,5.612,6.0068,5.5589,5.6803,33692,0
2008-04-01,5.9688,5.9688,5.855,5.9688,34190,0
2008-04-02,5.9765,6.1208,5.8853,6.1208,50410,0
2008-04-03,6.2196,6.2271,6.1208,6.1893,37446,0
2008-04-04,6.3639,6.4929,6.2346,6.455,90661,0
2008-04-07,6.6069,6.6296,6.4626,6.4626,32130,0
2008-04-08,6.455,6.4626,6.4019,6.455,25838,0
2008-04-09,6.5916,6.6221,6.4019,6.4777,30869,0
2008-04-10,6.4019,6.4777,6.2271,6.2271,10982,0
2008-04-11,6.2803,6.3866,6.2271,6.3183,7513,0
2008-04-14,6.455,6.7587,6.3031,6.5841,66198,0
2008-04-15,6.7207,6.7663,6.379,6.4398,34435,0
2008-04-16,6.5991,6.6372,6.3941,6.4929,23258,0
2008-04-17,6.4854,6.6069,6.4701,6.5991,10312,0
2008-04-18,6.7207,6.7207,6.6069,6.7207,21152,0
2008-04-21,6.3714,6.66,6.3714,6.6296,21734,0
2008-04-22,6.5991,6.6069,6.5537,6.5689,13497,0
2008-04-23,6.5765,6.5765,6.3714,6.379,31520,0
2008-04-24,6.4626,6.4626,6.3031,6.4169,14292,0
2008-04-25,6.3714,6.4777,6.3714,6.4777,5130,0
2008-04-28,6.4094,6.4169,6.341,6.3562,14763,0
2008-04-29,6.4094,6.5689,6.3714,6.5384,10285,0
2008-04-30,6.6296,6.6296,6.5537,6.5916,8540,0
2008-05-01,6.5613,6.5689,6.3941,6.4246,8483,0
2008-05-02,6.4246,6.7511,6.4169,6.6448,22956,0
2008-05-05,6.6296,6.7814,6.6221,6.6828,28158,0
2008-05-06,6.6753,6.6753,6.5916,6.6296,5730,0
2008-05-07,6.6828,6.6828,6.4626,6.4626,27614,0
2008-05-08,6.4473,6.5309,6.4019,6.4246,12099,0
2008-05-09,6.455,6.8043,6.341,6.6753,34425,0
2008-05-12,6.7056,6.7207,6.546,6.5689,10880,0
2008-05-13,6.5689,6.7967,6.5613,6.7967,23556,0
2008-05-14,6.8726,6.8726,6.6753,6.7207,30232,0
2008-05-15,6.7587,6.8878,6.698,6.698,11384,0
2008-05-16,6.6753,6.7132,6.6221,6.7132,2098,0
2008-05-19,6.6372,6.7132,6.3941,6.4094,18977,0
2008-05-20,6.455,6.6448,6.455,6.5991,9529,0
2008-05-21,6.6372,6.7359,6.5991,6.6221,37859,0
2008-05-22,6.6221,6.7056,6.6069,6.6448,9157,0
2008-05-23,6.7132,6.7132,6.6221,6.6221,5347,0
2008-05-27,6.7359,6.7359,6.6372,6.6903,7402,0
2008-05-28,6.7587,6.7587,6.6828,6.6903,6439,0
2008-05-29,6.6221,6.6828,6.4626,6.5916,10839,0
2008-05-30,6.6828,6.6828,6.4701,6.5613,12089,0
2008-06-02,6.3941,6.5233,6.379,6.5233,29117,0
2008-06-03,6.6523,6.6523,6.4246,6.5689,8006,0
2008-06-04,6.4019,6.6296,6.3941,6.5005,4359,0
2008-06-05,6.6448,6.6448,6.3941,6.4246,2963,0
2008-06-06,6.3941,6.5233,6.3941,6.3941,10446,0
2008-06-09,6.3941,6.5384,6.341,6.341,20212,0
2008-06-10,6.455,6.455,5.855,6.1893,50363,0
2008-06-11,6.1967,6.1967,5.9993,6.0068,11034,0
2008-06-12,6.0068,6.1436,6.0068,6.0068,4927,0
2008-06-13,6.0905,6.8118,6.0068,6.0905,14593,0
2008-06-16,6.0449,6.0905,6.0449,6.0905,262,0
2008-06-17,6.1208,6.1208,6.0449,6.0449,3210,0
2008-06-18,6.0752,6.3714,6.0068,6.1816,13544,0
2008-06-19,6.0144,6.2878,6.0144,6.0144,18161,0
2008-06-20,6.1284,6.2878,6.0677,6.0905,25557,0
2008-06-23,6.0525,6.0828,5.9765,6.0677,16838,0
2008-06-24,6.2043,6.2043,5.9081,5.9385,6519,0
2008-06-25,5.9309,6.0449,5.855,5.8853,37020,0
2008-06-26,5.855,6.1436,5.855,5.9005,21833,0
2008-06-27,5.855,6.2119,5.8322,5.9841,21798,0
2008-06-30,6.1967,6.1967,5.6728,5.7714,23331,0
2008-07-01,5.7108,5.7108,5.4449,5.5967,36810,0
2008-07-02,5.5664,5.5664,5.3537,5.369,36912,0
2008-07-03,5.7714,5.817,5.369,5.817,47601,0
2008-07-07,5.6576,5.817,5.4449,5.8018,47637,0
2008-07-08,5.4601,5.8397,5.4449,5.4905,60164,0
2008-07-09,5.4373,5.6196,5.4373,5.5209,8822,0
2008-07-10,5.5816,5.6879,5.4828,5.6271,98018,0
2008-07-11,5.6803,5.6803,5.5589,5.5589,3160,0
2008-07-14,5.5589,5.9309,5.5589,5.7562,7966,0
2008-07-15,5.703,5.7335,5.5209,5.5209,32880,0
2008-07-16,5.4752,5.7562,5.4449,5.5209,136468,0
2008-07-17,5.5284,5.7259,5.4449,5.6803,54885,0
2008-07-18,5.7182,5.7182,5.5513,5.6423,50108,0
2008-07-21,5.5589,5.9765,5.4828,5.8929,55168,0
2008-07-22,5.817,6.2955,5.6499,6.1816,86191,0
2008-07-23,6.2271,6.2271,5.8929,6.06,53835,0
2008-07-24,6.06,6.1588,5.817,5.817,64562,0
2008-07-25,5.9916,6.0068,5.7486,5.7486,43585,0
2008-07-28,5.817,5.9993,5.6803,5.7108,29261,0
2008-07-29,5.7791,5.9157,5.703,5.7791,13259,0
2008-07-30,5.9385,6.0068,5.6879,5.855,12531,0
2008-07-31,5.7108,5.8093,5.5892,5.8093,32608,0
2008-08-01,6.06,6.0828,5.7791,6.0828,13793,0
2008-08-04,5.9612,6.0144,5.7791,5.9309,7202,0
2008-08-05,5.8929,6.0373,5.8778,6.022,18548,0
2008-08-06,6.0828,6.0828,5.9081,5.9233,6781,0
2008-08-07,5.817,5.9081,5.817,5.8473,12115,0
2008-08-08,5.6348,6.0068,5.6348,5.8853,16398,0
2008-08-11,5.6348,6.0752,5.6348,5.8322,13446,0
2008-08-12,5.703,5.9841,5.703,5.7108,10087,0
2008-08-13,5.7259,5.9309,5.7259,5.817,3222,0
2008-08-14,5.9005,5.9005,5.8322,5.8322,4663,0
2008-08-15,5.8853,5.8853,5.6271,5.6728,12060,0
2008-08-18,5.7942,5.7942,5.5209,5.5209,17952,0
2008-08-19,5.4525,5.6044,5.4069,5.5284,10513,0
2008-08-20,5.5513,5.5589,5.5513,5.5589,2369,0
2008-08-21,5.5209,5.7108,5.5209,5.5892,6615,0
2008-08-22,5.612,5.612,5.612,5.612,2035,0
2008-08-25,5.612,5.7182,5.5589,5.5664,4228,0
2008-08-26,5.5664,5.6576,5.422,5.5057,22487,0
2008-08-27,5.5209,5.5967,5.4449,5.5209,9734,0
2008-08-28,5.5589,5.7714,5.5589,5.7714,8847,0
2008-08-29,5.7866,5.7942,5.6728,5.7182,9517,0
2008-09-02,5.6728,5.7562,5.6728,5.7562,2410,0
2008-09-03,5.7562,5.7562,5.7562,5.7562,132,0
2008-09-04,5.7866,5.7866,5.5589,5.6196,12870,0
2008-09-05,5.5589,5.7791,5.5589,5.5739,5575,0
2008-09-08,5.6879,5.6879,5.369,5.4146,10894,0
2008-09-09,5.536,5.536,5.3309,5.3309,4346,0
2008-09-10,5.4069,5.4069,5.2551,5.2778,32066,0
2008-09-11,5.2778,5.2778,4.693,4.921,71196,0
2008-09-12,4.883,4.8905,4.564,4.8071,61687,0
2008-09-15,4.6855,4.6855,4.2754,4.5033,70874,0
2008-09-16,4.4426,4.6323,4.3665,4.6323,16450,0
2008-09-17,4.564,4.564,4.3665,4.4576,30323,0
2008-09-18,4.3894,4.5792,4.2907,4.3665,19751,0
2008-09-19,4.435,4.883,4.435,4.4728,34758,0
2008-09-22,4.5413,4.6628,4.5033,4.5488,15800,0
2008-09-23,4.6172,4.6172,4.4728,4.5033,19391,0
2008-09-24,4.4728,4.6172,4.4273,4.5488,14187,0
2008-09-25,4.5185,4.6172,4.5185,4.5792,4478,0
2008-09-26,4.5033,4.5716,4.3894,4.5716,7730,0
2008-09-29,4.5033,4.5033,4.0932,4.1693,25593,0
2008-09-30,4.1388,4.3514,4.1083,4.3514,18185,0
2008-10-01,4.3135,4.5716,4.3135,4.5716,17666,0
2008-10-02,4.5413,4.5413,4.4273,4.4273,11457,0
2008-10-03,4.4426,4.4881,4.1463,4.1539,15302,0
2008-10-06,3.9944,3.9944,3.1288,3.3414,197528,0
2008-10-07,3.7515,3.7515,3.0983,3.0983,33786,0
2008-10-08,2.9997,3.2046,2.5744,2.8857,54815,0
2008-10-09,3.03,3.2426,2.6275,2.6275,36685,0
2008-10-10,2.5896,3.1288,2.5896,2.7338,33081,0
2008-10-13,2.9541,3.311,2.9541,3.1971,39408,0
2008-10-14,3.3337,3.3337,3.1135,3.2122,30724,0
2008-10-15,3.2731,3.2731,2.9997,3.03,9257,0
2008-10-16,3.0831,3.3414,2.8629,3.2275,11027,0
2008-10-17,3.3032,3.3032,2.9997,3.2122,8892,0
2008-10-20,3.5996,3.8806,3.3794,3.592,74722,0
2008-10-21,3.5464,3.5464,3.4476,3.4476,2791,0
2008-10-22,3.3794,3.3794,3.2275,3.3262,11315,0
2008-10-23,3.1667,3.235,3.0907,3.1135,2707,0
2008-10-24,2.9313,3.5996,2.6275,2.8781,35936,0
2008-10-27,2.7794,3.0983,2.6655,3.0907,33683,0
2008-10-28,3.1135,3.1818,3.0072,3.1667,9303,0
2008-10-29,3.3337,3.3337,3.2275,3.3337,5154,0
2008-10-30,3.3337,3.7894,3.3337,3.5084,12816,0
2008-10-31,3.5691,3.5845,3.1515,3.4629,17635,0
2008-11-03,3.5084,3.5235,3.5084,3.5084,10870,0
2008-11-04,3.7287,3.949,3.7211,3.8275,11117,0
2008-11-05,3.9034,3.9717,3.7363,3.8122,15684,0
2008-11-06,3.7439,3.7439,3.6071,3.6604,5361,0
2008-11-07,3.5996,3.8426,3.5691,3.5691,37927,0
2008-11-10,3.6756,3.6756,3.4552,3.592,16523,0
2008-11-11,3.8122,4.0705,3.5996,3.9186,27216,0
2008-11-12,3.8958,3.8958,3.4933,3.4933,19874,0
2008-11-13,3.4629,3.7135,3.1971,3.6831,22274,0
2008-11-14,3.7819,3.7819,3.349,3.4401,9573,0
2008-11-17,3.7515,3.7515,3.4705,3.554,9604,0
2008-11-18,3.5464,3.5996,3.3945,3.4248,3630,0
2008-11-19,3.5084,3.5996,3.0756,3.0756,5984,0
2008-11-20,2.9997,3.0529,2.9388,2.9919,20088,0
2008-11-21,2.9692,3.6299,2.6427,2.9844,41021,0
2008-11-24,3.3262,3.3262,3.0149,3.0224,6777,0
2008-11-25,3.1592,3.1895,2.8705,3.1895,10015,0
2008-11-26,3.0756,3.3794,2.9997,3.0983,16421,0
2008-11-28,3.2046,3.2275,3.1895,3.2275,13134,0
2008-12-01,3.3718,3.3718,3.1818,3.1818,2501,0
2008-12-02,3.1515,3.1515,3.0072,3.1135,14694,0
2008-12-03,3.22,3.22,3.0451,3.1439,9289,0
2008-12-04,3.2122,3.22,3.1211,3.1211,7982,0
2008-12-05,3.1515,3.1515,3.0756,3.0983,4197,0
2008-12-08,3.2806,3.2806,3.0831,3.1135,24809,0
2008-12-09,3.22,3.2275,3.0756,3.2275,28000,0
2008-12-10,2.9086,3.2654,2.9086,3.1363,14339,0
2008-12-11,3.1061,3.1592,3.0149,3.0603,16075,0
2008-12-12,2.9844,3.0376,2.9237,2.9997,10382,0
2008-12-15,2.9237,2.9617,2.8629,2.9465,21823,0
2008-12-16,2.8857,3.1135,2.8857,2.9997,51359,0
2008-12-17,2.8629,3.03,2.8629,3.03,25302,0
2008-12-18,2.9997,3.1135,2.9997,3.0224,13700,0
2008-12-19,2.9997,3.22,2.9161,3.0907,81379,0
2008-12-22,3.1592,3.2046,3.0376,3.0376,5662,0
2008-12-23,3.03,3.0376,2.9617,2.9844,7685,0
2008-12-24,3.0376,3.0376,3.0072,3.0376,4081,0
2008-12-26,3.0451,3.1061,3.0451,3.0983,12246,0
2008-12-29,3.0603,3.2275,3.0603,3.1061,12017,0
2008-12-30,2.9997,3.2275,2.9997,3.1515,28051,0
2008-12-31,3.1743,3.2275,3.1667,3.1895,31352,0
2009-01-02,3.2275,3.3414,3.2275,3.3414,20483,0
2009-01-05,3.3794,3.6071,3.3414,3.3414,21054,0
2009-01-06,3.3794,3.7819,3.3794,3.7591,98383,0
2009-01-07,3.7971,3.8198,3.6377,3.8198,86398,0
2009-01-08,3.7971,3.7971,3.6908,3.6908,4312,0
2009-01-09,3.6071,3.7894,3.6071,3.7439,5162,0
2009-01-12,3.7591,4.0401,3.6452,4.0401,32572,0
2009-01-13,4.0249,4.6399,3.6679,4.2146,154160,0
2009-01-14,4.2754,4.2754,3.8426,4.0249,55101,0
2009-01-15,4.1388,4.1388,3.8426,3.9869,21852,0
2009-01-16,4.0628,4.1009,3.9566,4.1009,22185,0
2009-01-20,4.1388,4.1388,3.9944,3.9944,11776,0
2009-01-21,3.9869,4.0628,3.9869,4.0551,9906,0
2009-01-22,3.835,4.0097,3.835,3.9186,7749,0
2009-01-23,3.8654,3.9412,3.7971,3.835,5018,0
2009-01-26,3.911,3.911,3.6983,3.7591,19724,0
2009-01-27,3.706,3.8275,3.706,3.7211,9946,0
2009-01-28,3.7287,3.8047,3.7211,3.7591,5626,0
2009-01-29,3.8198,3.8198,3.7439,3.8047,5386,0
2009-01-30,3.8198,3.8198,3.7287,3.7971,3567,0
2009-02-02,3.7667,3.7667,3.6983,3.7211,16199,0
2009-02-03,3.7211,3.7211,3.6983,3.706,9876,0
2009-02-04,3.835,3.835,3.7363,3.7515,2501,0
2009-02-05,3.7971,3.7971,3.7211,3.7211,2501,0
2009-02-06,3.7135,3.7591,3.7135,3.7591,5366,0
2009-02-09,3.7363,3.8122,3.706,3.7819,23540,0
2009-02-10,3.7211,3.7667,3.6983,3.6983,16349,0
2009-02-11,3.6983,3.7591,3.6679,3.6679,9948,0
2009-02-12,3.6679,3.6679,3.4781,3.5008,9477,0
2009-02-13,3.5313,3.6756,3.5084,3.5084,10201,0
2009-02-17,3.6299,3.7211,3.2731,3.2731,25441,0
2009-02-18,3.6223,3.6679,3.4248,3.4248,12116,0
2009-02-19,3.2883,3.3869,3.2426,3.2731,9457,0
2009-02-20,3.3945,3.3945,3.1895,3.2731,13493,0
2009-02-23,3.3945,3.4173,3.1895,3.1971,9123,0
2009-02-24,3.2426,3.4629,3.1211,3.1895,10507,0
2009-02-25,3.1515,3.4248,3.1515,3.3032,10962,0
2009-02-26,3.2654,3.2654,3.1135,3.1135,16369,0
2009-02-27,3.1439,3.2578,3.1135,3.2578,14834,0
2009-03-02,3.1363,3.2578,3.1211,3.1288,4241,0
2009-03-03,3.1135,3.1515,2.8857,2.9769,52471,0
2009-03-04,2.9465,3.1061,2.6884,2.8478,23935,0
2009-03-05,2.7718,2.9617,2.6655,2.6655,34279,0
2009-03-06,2.6352,2.6352,2.3618,2.4377,26256,0
2009-03-09,2.9844,2.9844,2.582,2.673,33778,0
2009-03-10,2.8098,2.9465,2.7946,2.9388,19551,0
2009-03-11,3.0681,3.0681,2.9617,2.9617,2517,0
2009-03-12,2.9997,3.03,2.7794,2.9541,8645,0
2009-03-13,2.9997,2.9997,2.673,2.7718,10371,0
2009-03-16,2.7718,2.9161,2.7718,2.9161,11391,0
2009-03-17,2.8553,2.9769,2.8553,2.9769,6876,0
2009-03-18,2.8934,2.9844,2.8553,2.9844,10836,0
2009-03-19,2.9009,3.0983,2.9009,2.9617,5768,0
2009-03-20,3.3186,3.3186,3.0451,3.0831,13948,0
2009-03-23,3.0376,3.1363,3.0376,3.0983,8956,0
2009-03-24,3.1971,3.2426,3.1667,3.1895,6776,0
2009-03-25,3.3794,3.3794,3.1135,3.1135,9164,0
2009-03-26,3.1135,3.3945,3.1061,3.1818,14702,0
2009-03-27,3.1895,3.3337,3.1895,3.2654,4159,0
2009-03-30,3.1895,3.2122,3.0756,3.0831,21328,0
2009-03-31,3.1895,3.4781,3.1895,3.4705,21402,0
2009-04-01,3.4552,3.4552,3.2046,3.311,13673,0
2009-04-02,3.3718,3.4476,3.3718,3.4097,8690,0
2009-04-03,3.4021,3.4552,3.4021,3.4401,6979,0
2009-04-06,3.4401,3.4401,3.1515,3.2275,19993,0
2009-04-07,3.3641,3.7894,3.2275,3.7515,52532,0
2009-04-08,3.7591,4.5413,3.6452,4.3439,133453,0
2009-04-09,4.4122,4.5488,4.116,4.2907,45402,0
2009-04-13,4.2907,6.0525,4.2907,6.0525,476633,0
2009-04-14,6.0752,6.0752,4.9437,5.1791,205211,0
2009-04-15,5.2855,5.3005,4.3665,4.7159,127555,0
2009-04-16,4.7994,4.8602,4.5565,4.7767,26357,0
2009-04-17,5.088,5.7411,4.8753,5.5892,264038,0
2009-04-20,5.5739,5.9233,5.5057,5.5816,158084,0
2009-04-21,5.5435,5.5435,5.0424,5.1032,44165,0
2009-04-22,4.9513,5.1335,4.5868,4.6779,111043,0
2009-04-23,4.6096,4.8071,4.564,4.693,27507,0
2009-04-24,4.7842,4.8602,4.602,4.693,16053,0
2009-04-27,4.845,4.9513,4.7159,4.769,22860,0
2009-04-28,4.7159,4.7159,4.5868,4.6323,16201,0
2009-04-29,4.7311,4.7842,4.5944,4.6248,42584,0
2009-04-30,4.6476,4.7387,4.4197,4.5944,39545,0
2009-05-01,4.602,4.7387,4.4805,4.5716,21498,0
2009-05-04,4.6323,4.6704,4.4273,4.6628,10894,0
2009-05-05,4.6628,4.7084,4.4576,4.5185,55018,0
2009-05-06,4.6628,4.6628,4.5716,4.5868,13927,0
2009-05-07,4.5944,4.6628,4.4426,4.5716,31299,0
2009-05-08,4.5565,4.6704,4.5565,4.6096,15994,0
2009-05-11,4.6476,4.6704,4.5565,4.5716,14663,0
2009-05-12,4.5868,4.6552,4.5792,4.5868,4128,0
2009-05-13,4.564,4.5868,4.4426,4.4426,19751,0
2009-05-14,4.4426,4.5868,4.4426,4.5868,20257,0
2009-05-15,4.564,5.012,4.564,5.012,30887,0
2009-05-18,5.0045,5.0045,4.8071,4.8299,10542,0
2009-05-19,4.7462,4.8678,4.7462,4.8526,4831,0
2009-05-20,4.8602,4.8602,4.5944,4.6552,25170,0
2009-05-21,4.5944,4.7387,4.5868,4.7008,5911,0
2009-05-22,4.602,4.7387,4.5868,4.7387,2773,0
2009-05-26,4.7842,5.3083,4.6399,4.9665,109511,0
2009-05-27,5.0045,5.0424,4.7842,4.8373,38343,0
2009-05-28,4.9361,4.9361,4.7008,4.7084,17024,0
2009-05-29,4.7159,4.8602,4.7008,4.8602,24216,0
2009-06-01,4.921,5.7335,4.921,5.2399,192924,0
2009-06-02,5.2018,5.3083,5.0501,5.088,40189,0
2009-06-03,5.0652,5.5057,5.0652,5.4981,53471,0
2009-06-04,5.7411,5.855,5.5284,5.7639,66589,0
2009-06-05,5.8322,5.8322,5.4146,5.7639,27741,0
2009-06-08,5.9081,5.9081,5.4905,5.5664,17995,0
2009-06-09,5.6954,5.7714,5.1564,5.3917,57284,0
2009-06-10,5.4298,5.4601,5.3309,5.3309,20641,0
2009-06-11,5.422,5.4298,5.3158,5.3158,8006,0
2009-06-12,5.3158,5.3233,5.0652,5.088,30710,0
2009-06-15,5.2246,5.2323,4.9513,4.9513,20091,0
2009-06-16,4.9437,4.9437,4.8222,4.8602,5616,0
2009-06-17,4.9361,4.9361,4.7008,4.845,44245,0
2009-06-18,4.7084,4.9969,4.7084,4.7539,35826,0
2009-06-19,4.6248,4.769,4.5944,4.7311,25711,0
2009-06-22,4.7387,4.7387,4.564,4.5868,13877,0
2009-06-23,4.5944,4.6172,4.5565,4.6172,22218,0
2009-06-24,4.6096,4.6172,4.5716,4.5792,10547,0
2009-06-25,4.6096,4.6096,4.5944,4.6096,1579,0
2009-06-26,4.6172,4.6552,4.6096,4.6096,4827,0
2009-06-29,4.6248,4.6552,4.6248,4.6552,763,0
2009-06-30,4.6704,4.6704,4.6096,4.6096,1476,0
2009-07-01,4.6172,4.6172,4.5792,4.5792,4333,0
2009-07-02,4.5792,4.7084,4.5792,4.6476,11527,0
2009-07-06,4.6323,4.6323,4.5565,4.5565,9416,0
2009-07-07,4.6172,4.7311,4.6172,4.7008,7241,0
2009-07-08,4.7008,4.7235,4.6855,4.693,15767,0
2009-07-09,4.6628,4.6628,4.5185,4.564,7110,0
2009-07-10,4.5413,4.564,4.5413,4.564,8046,0
2009-07-13,4.7159,4.7235,4.526,4.5337,3072,0
2009-07-14,4.5716,4.5792,4.5337,4.564,2501,0
2009-07-15,4.7159,4.7462,4.6172,4.6779,9392,0
2009-07-16,4.6779,4.6855,4.6628,4.6855,11179,0
2009-07-17,4.7159,4.7387,4.6248,4.7311,3186,0
2009-07-20,4.7387,4.9361,4.7387,4.8678,27177,0
2009-07-21,4.8678,4.9057,4.7008,4.7008,8549,0
2009-07-22,4.693,4.8602,4.693,4.8222,4603,0
2009-07-23,4.7084,4.7919,4.6779,4.693,20212,0
2009-07-24,4.7462,4.7994,4.7159,4.7994,12525,0
2009-07-27,4.8222,4.8905,4.7615,4.7994,8616,0
2009-07-28,4.7084,5.1107,4.7084,5.0501,23113,0
2009-07-29,5.0501,5.1107,4.7919,4.8678,16458,0
2009-07-30,4.7387,4.845,4.6779,4.7008,27113,0
2009-07-31,4.7767,4.8602,4.7767,4.8602,5886,0
2009-08-03,4.9134,4.9361,4.8602,4.8753,4048,0
2009-08-04,4.9361,4.9588,4.9361,4.9513,3112,0
2009-08-05,4.9588,5.2018,4.9588,5.0652,10484,0
2009-08-06,5.1184,5.1184,4.883,4.9742,12530,0
2009-08-07,4.9817,5.0652,4.9742,4.9892,4872,0
2009-08-10,5.1487,5.1487,4.8981,4.9134,9054,0
2009-08-11,4.9057,4.9057,4.8602,4.8678,6162,0
2009-08-12,4.8526,4.921,4.8526,4.921,8428,0
2009-08-13,4.8753,4.9057,4.845,4.845,8097,0
2009-08-14,4.8905,4.9742,4.8373,4.9742,13080,0
2009-08-17,4.8373,4.8373,4.564,4.6248,37134,0
2009-08-18,4.883,4.8905,4.6628,4.6855,11395,0
2009-08-19,4.6855,4.8299,4.6855,4.7159,8554,0
2009-08-20,4.7994,4.7994,4.693,4.7008,15170,0
2009-08-21,4.7084,4.7462,4.7084,4.7084,6162,0
2009-08-24,4.7462,4.7994,4.7159,4.7311,11617,0
2009-08-25,4.7387,4.7842,4.7387,4.7539,2128,0
2009-08-26,4.7842,4.7994,4.7539,4.769,7237,0
2009-08-27,4.769,4.769,4.6855,4.7539,10440,0
2009-08-28,4.769,4.7842,4.7615,4.7615,3663,0
2009-08-31,4.7084,4.7919,4.5944,4.6323,13106,0
2009-09-01,4.6323,4.6323,4.5185,4.5185,20394,0
2009-09-02,4.6476,4.7615,4.5185,4.7539,16938,0
2009-09-03,4.6323,4.6855,4.6323,4.6476,7689,0
2009-09-04,4.7767,4.7767,4.564,4.7767,8215,0
2009-09-08,4.7767,4.7842,4.5868,4.7842,10184,0
2009-09-09,4.6399,4.7994,4.6399,4.7235,13194,0
2009-09-10,4.7235,4.8602,4.7235,4.7842,3976,0
2009-09-11,4.9286,4.9286,4.7767,4.7842,3764,0
2009-09-14,4.883,4.8981,4.7387,4.8602,3391,0
2009-09-15,4.769,5.0652,4.7235,4.9817,32225,0
2009-09-16,4.9742,5.3387,4.9742,5.1868,65181,0
2009-09-17,5.0652,5.1944,5.0424,5.1791,6880,0
2009-09-18,5.2018,5.2323,5.0956,5.1335,5004,0
2009-09-21,5.0803,5.1032,5.0729,5.0729,2239,0
2009-09-22,4.9742,5.1487,4.9742,5.088,21560,0
2009-09-23,5.1261,5.1261,4.9742,5.0045,15896,0
2009-09-24,5.0501,5.0501,4.9057,5.0197,14388,0
2009-09-25,4.921,4.9742,4.8753,4.9286,12962,0
2009-09-28,4.7994,5.0045,4.7994,4.921,17466,0
2009-09-29,4.845,4.9437,4.845,4.9437,3281,0
2009-09-30,5.0652,5.0652,4.8602,4.9513,16851,0
2009-10-01,4.845,4.921,4.7919,4.921,6979,0
2009-10-02,4.8678,4.8981,4.7539,4.7539,8990,0
2009-10-05,4.7615,4.8678,4.7235,4.8222,12762,0
2009-10-06,4.9134,4.9134,4.8299,4.8981,9691,0
2009-10-07,4.8222,4.9286,4.8071,4.8678,10691,0
2009-10-08,4.845,5.088,4.845,5.0197,4741,0
2009-10-09,5.0575,5.0575,4.9361,5.012,3291,0
2009-10-12,5.1261,5.1639,5.1107,5.1107,20194,0
2009-10-13,5.0349,5.1107,5.0197,5.088,16561,0
2009-10-14,5.1564,5.1564,5.0273,5.1184,11369,0
2009-10-15,5.1184,5.1261,5.0803,5.1261,2771,0
2009-10-16,5.012,5.1944,4.9892,5.1032,12162,0
2009-10-19,4.9513,5.0956,4.9513,5.0424,11229,0
2009-10-20,5.0045,5.0273,4.9665,5.0273,14110,0
2009-10-21,4.9665,5.088,4.9588,5.012,7654,0
2009-10-22,4.9742,5.0652,4.9437,5.0652,1053,0
2009-10-23,4.9665,5.0424,4.9588,5.0349,4946,0
2009-10-26,4.9513,4.9742,4.9057,4.9513,7054,0
2009-10-27,4.9437,4.9437,4.845,4.8602,13498,0
2009-10-28,4.8678,4.883,4.769,4.769,14999,0
2009-10-29,4.8753,5.0045,4.8753,4.9286,39107,0
2009-10-30,4.9286,4.9286,4.7462,4.7462,17834,0
2009-11-02,4.7159,4.9361,4.7159,4.845,11079,0
2009-11-03,4.7462,4.9286,4.7159,4.7311,23021,0
2009-11-04,4.7994,4.9134,4.7235,4.7767,10941,0
2009-11-05,4.8071,4.9892,4.8071,4.8222,26910,0
2009-11-06,4.8299,4.9742,4.7994,4.8981,17079,0
2009-11-09,4.9361,4.9361,4.9361,4.9361,922,0
2009-11-10,4.8981,4.9361,4.8526,4.9361,5922,0
2009-11-11,4.9513,4.9513,4.883,4.9134,4930,0
2009-11-12,4.9134,4.9286,4.9057,4.9134,7967,0
2009-11-13,4.8299,4.9057,4.8299,4.8602,7622,0
2009-11-16,5.0729,5.1412,4.9437,5.0575,39338,0
2009-11-17,4.9817,5.0349,4.9742,5.0273,3357,0
2009-11-18,5.1564,5.1564,5.0803,5.1032,26557,0
2009-11-19,5.0424,5.1184,4.7919,4.9361,14416,0
2009-11-20,4.8981,4.9437,4.8222,4.9361,16090,0
2009-11-23,5.0803,5.1261,4.8753,5.0424,24843,0
2009-11-24,4.9437,5.0197,4.9437,5.012,8626,0
2009-11-25,5.0045,5.0501,4.9892,5.012,4629,0
2009-11-27,4.8299,4.9588,4.8071,4.8222,16001,0
2009-11-30,4.8222,4.9969,4.8222,4.9134,13119,0
2009-12-01,4.921,5.1564,4.921,5.1564,19957,0
2009-12-02,5.1564,5.1564,5.0803,5.0956,6179,0
2009-12-03,5.0045,5.0501,4.9817,4.9892,4580,0
2009-12-04,5.0729,5.0729,5.012,5.0197,5956,0
2009-12-07,5.012,5.1184,4.9892,5.0956,2357,0
2009-12-08,4.8146,5.0501,4.8146,4.9892,28243,0
2009-12-09,4.9665,4.9892,4.9665,4.9742,6734,0
2009-12-10,5.1032,5.1564,5.0045,5.1261,9458,0
2009-12-11,5.0501,5.1184,5.0273,5.0729,6828,0
2009-12-14,5.1335,5.1412,5.0273,5.0273,4166,0
2009-12-15,5.1564,5.1564,4.9513,5.0424,6347,0
2009-12-16,5.0501,5.088,5.0424,5.088,10370,0
2009-12-17,5.0273,5.0273,4.9286,5.0045,18866,0
2009-12-18,4.9437,5.012,4.9437,5.012,8558,0
2009-12-21,4.9513,5.0273,4.9361,4.9437,11301,0
2009-12-22,4.9437,4.9742,4.9361,4.9437,4277,0
2009-12-23,4.9665,5.0197,4.9513,4.9742,13301,0
2009-12-24,4.9742,5.0273,4.9361,4.9361,19507,0
2009-12-28,4.9513,4.9817,4.9361,4.9817,35426,0
2009-12-29,4.9892,4.9892,4.9513,4.9588,3957,0
2009-12-30,4.9969,4.9969,4.9513,4.9588,6451,0
2009-12-31,4.9742,4.9742,4.8678,4.8753,55149,0
2010-01-04,4.8753,5.0424,4.8678,5.0424,16216,0
2010-01-05,5.0424,5.1032,5.0424,5.088,11560,0
2010-01-06,5.088,5.0956,5.0424,5.0729,6393,0
2010-01-07,5.1564,5.1564,5.0575,5.1184,12387,0
2010-01-08,5.088,5.1032,5.088,5.0956,3851,0
2010-01-11,5.1261,5.1261,5.0956,5.0956,6351,0
2010-01-12,5.0956,5.1107,5.0197,5.0575,8453,0
2010-01-13,5.0349,5.0803,5.0349,5.0803,1711,0
2010-01-14,5.1564,5.1564,5.0575,5.0803,18429,0
2010-01-15,5.1487,5.1487,5.0729,5.0803,7241,0
2010-01-19,5.0197,5.0652,5.0197,5.0652,14094,0
2010-01-20,5.0197,5.0349,4.9588,4.9742,7685,0
2010-01-21,4.9742,4.9742,4.7235,4.883,23803,0
2010-01-22,4.8299,4.8526,4.7235,4.7462,14895,0
2010-01-25,4.8526,4.8526,4.7159,4.8146,4146,0
2010-01-26,4.7084,4.7994,4.6779,4.7615,23379,0
2010-01-27,4.693,4.7084,4.6704,4.7084,16463,0
2010-01-28,4.7842,4.7842,4.6323,4.6399,34188,0
2010-01-29,4.6476,4.7311,4.6476,4.6628,9430,0
2010-02-01,4.7084,4.7539,4.6855,4.7084,3804,0
2010-02-02,4.7842,4.7994,4.7767,4.7842,3933,0
2010-02-03,4.7767,4.7767,4.7539,4.7539,527,0
2010-02-04,4.6628,4.6779,4.564,4.5868,19778,0
2010-02-05,4.5792,4.6476,4.5185,4.5716,22914,0
2010-02-08,4.5185,4.8753,4.5185,4.8753,5738,0
2010-02-09,4.7084,4.7084,4.6248,4.6704,4780,0
2010-02-10,4.6096,4.7842,4.5488,4.5488,3832,0
2010-02-11,4.6704,4.7539,4.6704,4.7084,4346,0
2010-02-12,4.7615,4.7615,4.6779,4.693,5351,0
2010-02-16,4.7084,4.7767,4.7084,4.769,10996,0
2010-02-17,4.7387,4.8071,4.6628,4.7084,8199,0
2010-02-18,4.7084,4.7462,4.6704,4.7462,3374,0
2010-02-19,4.8071,4.8071,4.8071,4.8071,132,0
2010-02-22,4.7767,4.7842,4.7387,4.7387,4081,0
2010-02-23,4.7235,4.7235,4.6552,4.6552,14383,0
2010-02-24,4.6779,4.7539,4.6779,4.7235,11592,0
2010-02-25,4.6399,4.7008,4.6399,4.7008,3443,0
2010-02-26,4.693,4.7387,4.6552,4.7387,4319,0
2010-03-01,4.7767,4.7842,4.6552,4.7842,17255,0
2010-03-02,4.7387,4.7767,4.7387,4.7767,2856,0
2010-03-03,4.7387,4.7919,4.7387,4.7842,5915,0
2010-03-04,4.7767,4.7994,4.7615,4.7615,1448,0
2010-03-05,4.8146,4.8753,4.8071,4.8602,2448,0
2010-03-08,4.8602,4.9361,4.8222,4.845,9616,0
2010-03-09,4.8602,4.8753,4.8299,4.8678,5410,0
2010-03-10,4.8678,4.8678,4.8678,4.8678,2255,0
2010-03-11,4.9437,4.9437,4.8678,4.8678,2403,0
2010-03-12,4.8373,4.9057,4.8373,4.845,9371,0
2010-03-15,4.8905,4.8905,4.8373,4.845,5835,0
2010-03-16,4.8602,4.9057,4.8602,4.8981,1711,0
2010-03-17,4.8526,4.9817,4.8526,4.9286,4008,0
2010-03-18,4.9361,4.9361,4.8678,4.9134,10389,0
2010-03-19,4.8905,4.921,4.7842,4.845,13967,0
2010-03-22,4.7842,4.8678,4.7842,4.8602,60824,0
2010-03-23,4.8299,5.0045,4.8299,4.9969,19272,0
2010-03-24,4.8753,4.9437,4.8753,4.9361,16197,0
2010-03-25,4.9134,4.9665,4.8981,4.9361,5662,0
2010-03-26,4.8678,4.9588,4.8678,4.9513,4478,0
2010-03-29,4.9513,5.012,4.9513,4.9969,4609,0
2010-03-30,4.9057,5.0197,4.9057,5.0197,9723,0
2010-03-31,4.9892,4.9892,4.8602,4.9742,29079,0
2010-04-01,4.9742,5.0956,4.9665,5.0501,20016,0
2010-04-05,5.012,5.1261,5.012,5.1032,11613,0
2010-04-06,5.0197,5.1564,5.0197,5.1487,9636,0
2010-04-07,5.1944,5.2018,5.0652,5.1261,17568,0
2010-04-08,5.1261,5.1261,5.088,5.1261,4418,0
2010-04-09,5.0575,5.1335,5.0575,5.1261,10823,0
2010-04-12,5.1261,5.1261,5.088,5.1184,2901,0
2010-04-13,5.1107,5.1107,5.0575,5.1032,19717,0
2010-04-14,5.0652,5.1261,5.0652,5.1107,9979,0
2010-04-15,5.1335,5.1564,5.1335,5.1564,6476,0
2010-04-16,5.1639,5.2323,5.0652,5.0652,15436,0
2010-04-19,5.0424,5.1639,5.0424,5.088,7245,0
2010-04-20,5.1107,5.1791,5.1107,5.1639,5520,0
2010-04-21,5.1335,5.1412,5.0652,5.1412,3424,0
2010-04-22,5.088,5.2018,5.0803,5.1639,4039,0
2010-04-23,5.1261,5.1639,5.1261,5.1639,2821,0
2010-04-26,5.1868,5.2399,5.1487,5.1564,12369,0
2010-04-27,5.1564,5.2246,5.0956,5.2246,10931,0
2010-04-28,5.0424,5.1791,5.0424,5.1564,10078,0
2010-04-29,5.2323,5.2323,5.0273,5.1564,16437,0
2010-04-30,5.1791,5.1791,5.1261,5.1791,6188,0
2010-05-03,5.2246,5.2246,5.1412,5.1412,592,0
2010-05-04,5.1335,5.1564,5.0424,5.0501,19301,0
2010-05-05,5.012,5.0803,4.9361,5.0803,5928,0
2010-05-06,5.012,5.0273,4.5488,4.7235,58458,0
2010-05-07,4.6172,4.8071,4.6096,4.7539,10246,0
2010-05-10,4.8373,4.8373,4.7462,4.7842,16437,0
2010-05-11,4.8146,4.845,4.7539,4.8222,12516,0
2010-05-12,4.8526,4.9361,4.8222,4.9361,13680,0
2010-05-13,4.9286,4.9361,4.8071,4.8981,4923,0
2010-05-14,4.7994,4.8222,4.7539,4.769,7477,0
2010-05-17,4.7994,4.9286,4.7462,4.7462,9985,0
2010-05-18,4.7994,4.8373,4.7462,4.7462,5630,0
2010-05-19,4.7462,4.7615,4.6323,4.7615,6460,0
2010-05-20,4.6552,4.6855,4.564,4.6096,16860,0
2010-05-21,4.5565,4.6323,4.2907,4.5413,21223,0
2010-05-24,4.6096,4.6096,4.5716,4.5716,6779,0
2010-05-25,4.4122,4.5565,4.4046,4.5413,7410,0
2010-05-26,4.4957,4.6476,4.4881,4.5185,17971,0
2010-05-27,4.6628,4.6628,4.5337,4.6476,10544,0
2010-05-28,4.5868,4.5868,4.4957,4.5716,28421,0
2010-06-01,4.5716,4.6399,4.564,4.564,4478,0
2010-06-02,4.5488,4.6248,4.5488,4.6248,1672,0
2010-06-03,4.6476,4.6476,4.3894,4.6248,29629,0
2010-06-04,4.4273,4.5565,4.4273,4.4654,10417,0
2010-06-07,4.4426,4.4957,4.4122,4.4426,27709,0
2010-06-08,4.4046,4.526,4.2754,4.4426,31442,0
2010-06-09,4.4426,4.5792,4.3362,4.3362,31611,0
2010-06-10,4.4805,4.6628,4.4805,4.6628,19861,0
2010-06-11,4.6628,4.6628,4.5792,4.6323,19182,0
2010-06-14,4.6399,4.6855,4.6399,4.6628,1778,0
2010-06-15,4.6476,4.7084,4.6399,4.7084,9127,0
2010-06-16,4.6323,4.7084,4.6323,4.693,6722,0
2010-06-17,4.6704,4.6704,4.6704,4.6704,395,0
2010-06-18,4.6704,4.7235,4.5944,4.6855,11974,0
2010-06-21,4.6704,4.7919,4.6704,4.7842,4000,0
2010-06-22,4.693,4.7462,4.693,4.7462,1185,0
2010-06-23,4.6399,4.6628,4.5944,4.6323,34767,0
2010-06-24,4.5944,4.5944,4.4654,4.5033,16597,0
2010-06-25,4.4881,4.5565,4.4805,4.5337,19358,0
2010-06-28,4.5488,4.5716,4.526,4.526,9182,0
2010-06-29,4.4654,4.4728,4.3286,4.3286,15859,0
2010-06-30,4.3894,4.564,4.3057,4.3057,19161,0
2010-07-01,4.4046,4.4122,4.2678,4.2678,9904,0
2010-07-02,4.3286,4.3286,4.2678,4.2907,5503,0
2010-07-06,4.321,4.3969,4.2907,4.3665,16055,0
2010-07-07,4.3741,4.4805,4.3741,4.4805,13805,0
2010-07-08,4.526,4.5565,4.4957,4.5565,11105,0
2010-07-12,4.5565,4.5565,4.526,4.526,2107,0
2010-07-13,4.6323,4.6323,4.5337,4.5868,2596,0
2010-07-14,4.5488,4.5565,4.5185,4.5565,12351,0
2010-07-15,4.5337,4.5337,4.5185,4.5185,4081,0
2010-07-16,4.5337,4.6323,4.3665,4.3741,11626,0
2010-07-19,4.4197,4.4197,4.3439,4.3818,9323,0
2010-07-20,4.4046,4.4576,4.4046,4.4576,2889,0
2010-07-21,4.5185,4.5185,4.435,4.435,4883,0
2010-07-22,4.5185,4.6552,4.4728,4.6172,19653,0
2010-07-23,4.5716,4.6552,4.5716,4.6476,6869,0
2010-07-26,4.6248,4.7008,4.5944,4.693,18034,0
2010-07-27,4.6323,4.6779,4.6323,4.6628,3689,0
2010-07-28,4.769,4.769,4.6779,4.6855,5580,0
2010-07-29,5.012,5.012,4.5944,4.693,12847,0
2010-07-30,4.6323,4.7235,4.564,4.5944,19945,0
2010-08-02,4.769,4.8299,4.6855,4.7767,32034,0
2010-08-03,4.7615,4.7615,4.6552,4.7615,2897,0
2010-08-04,4.7084,4.7842,4.7084,4.7842,11457,0
2010-08-05,4.9286,4.9286,4.7387,4.7539,30040,0
2010-08-06,4.6779,4.8602,4.6323,4.6704,12129,0
2010-08-09,4.7462,4.7462,4.6855,4.7311,6012,0
2010-08-10,4.7311,4.7311,4.6704,4.6704,1288,0
2010-08-11,4.8981,4.8981,4.6779,4.6779,9123,0
2010-08-12,4.5868,4.693,4.5868,4.6096,3999,0
2010-08-13,4.693,4.693,4.5944,4.6323,4158,0
2010-08-16,4.5944,4.6704,4.564,4.5868,5690,0
2010-08-17,4.6704,4.693,4.6628,4.6628,11263,0
2010-08-18,4.6628,4.693,4.5185,4.6855,18056,0
2010-08-19,4.6248,4.6628,4.6172,4.6172,3200,0
2010-08-20,4.526,4.693,4.526,4.5565,26183,0
2010-08-23,4.564,4.564,4.5488,4.5488,4869,0
2010-08-24,4.4881,4.5944,4.4805,4.4805,10120,0
2010-08-25,4.4805,4.4805,4.4046,4.4046,10579,0
2010-08-26,4.4122,4.4805,4.4122,4.435,4773,0
2010-08-27,4.4122,4.5185,4.3894,4.5108,11036,0
2010-08-30,4.5337,4.5565,4.4654,4.4654,9425,0
2010-08-31,4.5565,4.5565,4.4426,4.4805,2527,0
2010-09-01,4.5488,4.6248,4.5488,4.6248,5399,0
2010-09-02,4.6248,4.6323,4.5716,4.6172,4443,0
2010-09-03,4.6323,4.693,4.6172,4.693,2937,0
2010-09-07,4.6476,4.693,4.6476,4.6855,904,0
2010-09-08,4.6779,4.7084,4.6779,4.7084,13626,0
2010-09-09,4.7462,4.7767,4.7387,4.7767,5097,0
2010-09-10,4.7387,4.8602,4.7387,4.8071,17646,0
2010-09-13,4.7615,4.8981,4.7615,4.883,22653,0
2010-09-14,4.8981,4.9742,4.8981,4.9513,59333,0
2010-09-15,4.9817,5.0045,4.921,4.9969,35693,0
2010-09-16,5.0045,5.0045,4.9361,4.9513,15619,0
2010-09-17,4.9969,5.0045,4.9665,4.9665,7547,0
2010-09-20,5.0045,5.088,4.9969,5.088,14967,0
2010-09-21,5.1032,5.1639,5.088,5.1412,12244,0
2010-09-22,5.0729,5.1487,4.9134,4.9513,45726,0
2010-09-23,4.9892,4.9892,4.9588,4.9892,2430,0
2010-09-24,5.0501,5.0501,4.9513,4.9892,11197,0
2010-09-27,5.0424,5.0424,4.9361,4.9588,27710,0
2010-09-28,4.9665,4.9892,4.9588,4.9892,3976,0
2010-09-29,4.9817,4.9969,4.9665,4.9665,13168,0
2010-09-30,5.0045,5.0349,4.9361,4.9892,31502,0
2010-10-01,4.9588,5.0349,4.9588,5.0349,5054,0
2010-10-04,5.0652,5.0956,4.9969,5.0045,11351,0
2010-10-05,5.088,5.1261,5.0803,5.1107,8320,0
2010-10-06,5.1261,5.1564,5.1261,5.1261,10680,0
2010-10-07,5.1564,5.1564,5.0045,5.088,11474,0
2010-10-08,5.1564,5.1639,5.1487,5.1639,8940,0
2010-10-11,5.1487,5.1639,5.1487,5.1564,3773,0
2010-10-12,5.1487,5.1944,5.0956,5.1944,5912,0
2010-10-13,5.1944,5.2399,5.1639,5.2246,31352,0
2010-10-14,5.2246,5.2551,5.2171,5.2171,29264,0
2010-10-15,5.1868,5.1868,5.0575,5.1715,4775,0
2010-10-18,5.1261,5.1564,5.1261,5.1564,5925,0
2010-10-19,4.9437,5.1032,4.9437,4.9969,8264,0
2010-10-20,5.0501,5.0956,5.0501,5.0575,6749,0
2010-10-21,5.1107,5.1639,5.0803,5.0956,11697,0
2010-10-22,5.0501,5.088,5.0501,5.088,1975,0
2010-10-25,5.1639,5.3614,5.1261,5.1261,28665,0
2010-10-26,5.0956,5.1715,5.0956,5.1261,27777,0
2010-10-27,5.1487,5.1868,5.1032,5.1639,20016,0
2010-10-28,5.1791,5.1791,5.1184,5.1564,12264,0
2010-10-29,5.1791,5.1791,5.1184,5.1639,22745,0
2010-11-01,5.1639,5.2476,5.1639,5.1868,16582,0
2010-11-02,5.2399,5.2399,5.2246,5.2246,3914,0
2010-11-03,5.1868,5.2626,5.1639,5.2626,6313,0
2010-11-04,5.2778,5.3537,5.2778,5.3309,8199,0
2010-11-05,5.3462,5.3841,5.3309,5.3766,23620,0
2010-11-08,5.3917,5.3994,5.3766,5.3994,23026,0
2010-11-09,5.4298,5.4373,5.3537,5.3537,5095,0
2010-11-10,5.3158,5.3462,5.2778,5.3462,10248,0
2010-11-11,5.6954,5.6954,5.1791,5.3158,25642,0
2010-11-12,5.2702,5.2702,5.1944,5.2018,3893,0
2010-11-15,5.2018,5.2855,5.1791,5.2018,6910,0
2010-11-16,5.1791,5.2095,5.0803,5.1412,26827,0
2010-11-17,5.1487,5.2702,5.1487,5.1791,9152,0
2010-11-18,5.2095,5.2778,5.2095,5.2323,5774,0
2010-11-19,5.2246,5.2476,5.2018,5.2476,5772,0
2010-11-22,5.3158,5.3158,5.2018,5.2551,5483,0
2010-11-23,5.2018,5.2095,5.1639,5.1715,10355,0
2010-11-24,5.1412,5.3158,5.1335,5.3083,24139,0
2010-11-26,5.3083,5.3083,5.2702,5.2702,3378,0
2010-11-29,5.2551,5.2551,5.2018,5.2399,7722,0
2010-11-30,5.2018,5.2018,5.2018,5.2018,527,0
2010-12-01,5.2018,5.3462,5.2018,5.3309,6951,0
2010-12-02,5.3462,5.4146,5.3462,5.3994,5117,0
2010-12-03,5.2626,5.3917,5.2626,5.3841,34679,0
2010-12-06,5.3537,5.369,5.3158,5.3387,6765,0
2010-12-07,5.3917,5.4601,5.3614,5.4449,19178,0
2010-12-08,5.422,5.4298,5.3841,5.3994,16461,0
2010-12-09,5.4146,5.4525,5.3766,5.4525,4741,0
2010-12-10,5.3917,5.4069,5.3233,5.3917,10535,0
2010-12-13,5.369,5.4069,5.3537,5.4069,7577,0
2010-12-14,5.4601,5.4601,5.3766,5.3766,5122,0
2010-12-15,5.2931,5.3233,5.2931,5.2931,688,0
2010-12-16,5.2551,5.3387,5.2171,5.3233,12301,0
2010-12-17,5.4601,5.4601,5.3766,5.3766,1185,0
2010-12-20,5.3994,5.3994,5.3158,5.3158,9693,0
2010-12-21,5.422,5.4525,5.4146,5.4146,5100,0
2010-12-22,5.3917,5.4752,5.3917,5.4677,527,0
2010-12-23,5.4525,5.4752,5.4449,5.4449,5531,0
2010-12-27,5.4298,5.4449,5.4146,5.4449,3209,0
2010-12-28,5.3994,5.4373,5.3917,5.4373,3092,0
2010-12-29,5.4298,5.4677,5.4069,5.4146,8889,0
2010-12-30,5.369,5.4373,5.3158,5.3387,22996,0
2010-12-31,5.354,5.446,5.354,5.446,2430,0
2011-01-03,5.4905,5.4905,5.4373,5.4677,14816,0
2011-01-04,5.422,5.5057,5.422,5.4449,23240,0
2011-01-05,5.4449,5.4981,5.4449,5.4981,2543,0
2011-01-06,5.4677,5.5057,5.3766,5.4525,7610,0
2011-01-07,5.4069,5.4981,5.3994,5.4905,20744,0
2011-01-10,5.4905,5.4905,5.4525,5.4525,1053,0
2011-01-11,5.3387,5.5057,5.3387,5.5057,8120,0
2011-01-12,5.4373,5.536,5.4298,5.536,7445,0
2011-01-13,5.5589,5.5664,5.536,5.5513,8950,0
2011-01-14,5.5513,6.3335,5.5284,5.9612,218484,0
2011-01-18,5.9309,5.9916,5.5513,5.7335,94804,0
2011-01-19,5.6576,5.6954,5.5513,5.5967,26565,0
2011-01-20,5.5435,5.5967,5.4828,5.5435,26861,0
2011-01-21,5.6196,5.6499,5.5209,5.5739,17689,0
2011-01-24,5.5739,5.5739,5.5057,5.536,7020,0
2011-01-25,5.536,5.5435,5.4828,5.5435,6538,0
2011-01-26,5.6044,5.6196,5.5284,5.5664,8025,0
2011-01-27,5.703,5.703,5.5435,5.5967,25735,0
2011-01-28,5.7639,5.7639,5.5057,5.5132,15553,0
2011-01-31,5.5995,5.5995,5.469,5.5305,36316,0
2011-02-01,5.5513,5.5967,5.5435,5.5967,31926,0
2011-02-02,5.5739,5.5892,5.5435,5.5435,14785,0
2011-02-03,5.5664,5.7639,5.5435,5.6271,21410,0
2011-02-04,5.8093,5.8093,5.5967,5.6576,8953,0
2011-02-07,5.5513,5.6954,5.5513,5.6728,2305,0
2011-02-08,5.6728,5.6728,5.5739,5.6576,27316,0
2011-02-09,5.5435,5.5892,5.5435,5.5664,7001,0
2011-02-10,5.5132,5.6499,5.4828,5.6499,6945,0
2011-02-11,5.6576,5.6576,5.5967,5.6044,2459,0
2011-02-14,5.612,5.703,5.5967,5.6954,8558,0
2011-02-15,5.7714,5.7714,5.5816,5.6348,13553,0
2011-02-16,5.6271,5.6803,5.6196,5.6803,4487,0
2011-02-18,5.6576,5.7108,5.6348,5.6576,21690,0
2011-02-22,5.6499,5.6576,5.5589,5.5589,4070,0
2011-02-23,5.5513,5.5513,5.422,5.4677,48926,0
2011-02-24,5.4298,5.4752,5.3841,5.3917,14312,0
2011-02-25,5.4449,5.5057,5.3994,5.4677,19710,0
2011-02-28,5.4677,5.4752,5.4373,5.4677,23970,0
2011-03-01,5.4677,5.4828,5.3614,5.4069,23684,0
2011-03-02,5.3537,5.5284,5.3537,5.4146,86629,0
2011-03-03,5.4525,5.5435,5.4525,5.4981,17843,0
2011-03-04,5.4981,5.5057,5.4828,5.4828,2749,0
2011-03-07,5.4905,5.5057,5.3537,5.4069,11674,0
2011-03-08,5.4298,5.5435,5.4298,5.4677,58271,0
2011-03-09,5.4752,5.4828,5.4449,5.4828,1044,0
2011-03-10,5.3917,5.4525,5.3841,5.3841,12507,0
2011-03-11,5.3614,5.4677,5.3233,5.4298,16956,0
2011-03-14,5.3841,5.4146,5.369,5.4146,9999,0
2011-03-15,5.3158,5.4069,5.2702,5.3917,96477,0
2011-03-16,5.3537,5.4298,5.2855,5.3917,44961,0
2011-03-17,5.422,5.422,5.2778,5.4146,6585,0
2011-03-18,5.4525,5.4525,5.3766,5.3917,31661,0
2011-03-21,5.3917,5.5435,5.3917,5.5284,21055,0
2011-03-22,5.536,5.5435,5.4981,5.5435,3622,0
2011-03-23,5.5435,5.5967,5.5435,5.5967,4955,0
2011-03-24,5.5739,5.6423,5.4298,5.5513,14278,0
2011-03-25,5.5967,5.6348,5.5967,5.612,7437,0
2011-03-28,5.612,5.6271,5.536,5.536,8152,0
2011-03-29,5.5664,5.6044,5.5664,5.5739,7591,0
2011-03-30,5.612,5.6348,5.5892,5.612,23276,0
2011-03-31,5.6225,5.6225,5.6148,5.6225,26089,0
2011-04-01,5.6196,5.6954,5.612,5.6576,14389,0
2011-04-04,5.6576,5.7108,5.6576,5.665,8316,0
2011-04-05,5.6728,5.7182,5.6728,5.703,4411,0
2011-04-06,5.6423,5.7335,5.6348,5.7259,3337,0
2011-04-07,5.7108,5.7259,5.6728,5.6803,15768,0
2011-04-08,5.7108,5.7108,5.6348,5.6348,7582,0
2011-04-11,5.6423,5.665,5.5816,5.5816,4203,0
2011-04-12,5.7108,5.7108,5.5589,5.6044,16908,0
2011-04-13,5.5664,5.6044,5.2855,5.5057,73202,0
2011-04-14,5.4449,5.5739,5.4449,5.5739,10864,0
2011-04-15,5.6196,5.6196,5.536,5.5816,7241,0
2011-04-18,5.4525,5.4828,5.4525,5.4752,8822,0
2011-04-19,5.5209,5.5589,5.4525,5.5589,27422,0
2011-04-20,5.5589,5.6271,5.5435,5.6271,2816,0
2011-04-21,5.6879,5.6879,5.5589,5.6423,6537,0
2011-04-25,5.5816,5.6499,5.536,5.5967,2100,0
2011-04-26,5.612,5.6803,5.612,5.6803,3884,0
2011-04-27,5.6954,5.6954,5.6196,5.6499,7439,0
2011-04-28,5.6499,5.6576,5.6348,5.6576,3291,0
2011-04-29,5.6225,5.6532,5.6225,5.6532,4026,0
2011-05-02,5.6954,5.6954,5.6499,5.6499,1738,0
2011-05-03,5.5664,5.5664,5.4828,5.5513,7056,0
2011-05-04,5.4828,5.536,5.4677,5.5284,2501,0
2011-05-05,5.5057,5.5132,5.4525,5.4752,6373,0
2011-05-06,5.5132,5.5284,5.4752,5.4981,11886,0
2011-05-09,5.4752,5.5589,5.4752,5.536,5631,0
2011-05-10,5.5816,5.6499,5.5209,5.612,14312,0
2011-05-11,5.6348,5.6423,5.5513,5.5816,3949,0
2011-05-13,5.612,5.612,5.5435,5.5435,857,0
2011-05-16,5.5664,5.5816,5.4828,5.5739,9527,0
2011-05-17,5.5816,5.5816,5.5057,5.5057,8674,0
2011-05-18,5.5513,5.6044,5.5513,5.5739,4081,0
2011-05-20,5.5057,5.5284,5.5057,5.5284,1975,0
2011-05-23,5.5513,5.5513,5.5435,5.5435,4955,0
2011-05-24,5.5967,5.5967,5.4677,5.4828,2610,0
2011-05-25,5.4905,5.5284,5.4905,5.5284,8783,0
2011-05-26,5.5132,5.5739,5.5132,5.5132,2402,0
2011-05-27,5.5967,5.6044,5.4677,5.4981,2501,0
2011-05-31,5.5967,5.5967,5.5664,5.5739,3004,0
2011-06-01,5.5739,5.5739,5.4981,5.4981,7209,0
2011-06-02,5.4828,5.4828,5.4449,5.4601,11515,0
2011-06-03,5.3917,5.4601,5.3917,5.3994,21741,0
2011-06-06,5.3917,5.4069,5.3233,5.3309,11706,0
2011-06-07,5.3917,5.3917,5.3387,5.369,5113,0
2011-06-08,5.3917,5.3994,5.2931,5.3005,22840,0
2011-06-09,5.369,5.4146,5.3462,5.4146,62269,0
2011-06-10,5.2855,5.3309,5.2778,5.2855,33591,0
2011-06-13,5.2855,5.2855,5.2399,5.2778,39373,0
2011-06-14,5.3083,5.3462,5.3083,5.3387,8611,0
2011-06-15,5.3309,5.3309,5.2246,5.2551,9501,0
2011-06-16,5.2551,5.2778,5.2399,5.2399,4215,0
2011-06-17,5.1791,5.2778,5.1791,5.2323,6485,0
2011-06-20,5.2018,5.2323,5.1944,5.2095,10404,0
2011-06-21,5.2399,5.3917,5.2399,5.3387,14653,0
2011-06-22,5.3387,5.3537,5.3083,5.3387,45861,0
2011-06-23,5.2778,5.3917,5.2551,5.3917,31025,0
2011-06-24,5.3917,5.3917,5.2476,5.2476,7314,0
2011-06-27,5.3537,5.369,5.2931,5.3462,14138,0
2011-06-28,5.3537,5.3614,5.3158,5.3233,32658,0
2011-06-29,5.3614,5.3917,5.3537,5.3766,6979,0
2011-06-30,5.4306,5.4384,5.3923,5.4231,29515,0
2011-07-01,5.4601,5.5284,5.4601,5.5209,12512,0
2011-07-05,5.5209,5.5209,5.4752,5.4752,2696,0
2011-07-06,5.4373,5.4752,5.4373,5.4752,1850,0
2011-07-07,5.3537,5.5057,5.3537,5.5057,21202,0
2011-07-08,5.4069,5.4981,5.4069,5.4981,12360,0
2011-07-11,5.3537,5.369,5.3387,5.3614,16583,0
2011-07-12,5.3462,5.3841,5.3309,5.3614,14124,0
2011-07-13,5.422,5.422,5.3841,5.3994,9420,0
2011-07-14,5.3766,5.3766,5.3387,5.3387,9086,0
2011-07-15,5.4601,5.4601,5.3462,5.3462,6636,0
2011-07-18,5.3309,5.3309,5.2018,5.3005,18201,0
2011-07-19,5.2931,5.3614,5.2778,5.3614,6084,0
2011-07-20,5.3614,5.3841,5.3309,5.3766,12247,0
2011-07-21,5.3462,5.4525,5.3462,5.4449,274760,0
2011-07-22,5.3917,5.4601,5.3917,5.4449,37737,0
2011-07-25,5.3005,5.4298,5.3005,5.3841,20119,0
2011-07-26,5.3387,5.3537,5.2246,5.3462,64942,0
2011-07-27,5.3005,5.3005,5.1715,5.2246,24534,0
2011-07-28,5.2246,5.2551,5.2095,5.2095,16790,0
2011-07-29,5.1639,5.1944,5.1184,5.1184,49084,0
2011-08-01,5.2702,5.2702,5.088,5.1791,69345,0
2011-08-02,5.1868,5.1868,5.0575,5.0575,42169,0
2011-08-03,5.0575,5.0729,5.0197,5.0424,20559,0
2011-08-04,5.012,5.0501,4.9286,4.9286,57457,0
2011-08-05,4.8602,4.883,4.7919,4.8299,14571,0
2011-08-08,4.7387,4.7387,4.3894,4.4957,78687,0
2011-08-09,4.5488,4.5716,4.4576,4.5565,13498,0
2011-08-10,4.5792,4.6779,4.435,4.5565,29781,0
2011-08-11,4.5565,4.8299,4.5565,4.8146,14794,0
2011-08-12,4.7539,4.921,4.7539,4.9134,19387,0
2011-08-15,4.921,4.9588,4.921,4.9588,2851,0
2011-08-16,4.9892,4.9892,4.9437,4.9437,1844,0
2011-08-17,4.9361,4.9742,4.9361,4.9361,658,0
2011-08-18,4.9134,4.921,4.6399,4.7615,21175,0
2011-08-19,4.6248,4.7387,4.5944,4.7008,22619,0
2011-08-22,4.7462,4.7462,4.6704,4.6779,7298,0
2011-08-23,4.7084,4.7994,4.6779,4.7462,5215,0
2011-08-24,4.7462,4.921,4.7462,4.921,16569,0
2011-08-25,4.7842,4.7842,4.7842,4.7842,6716,0
2011-08-26,4.7994,4.7994,4.7842,4.7919,3342,0
2011-08-29,4.8146,4.8905,4.8146,4.8905,3555,0
2011-08-30,4.7311,4.883,4.7159,4.8678,12628,0
2011-08-31,4.7787,5.0933,4.7787,5.0472,21681,0
2011-09-01,5.1261,5.1412,4.9892,5.0045,21333,0
2011-09-02,4.8632,4.9551,4.8632,4.9169,11845,0
2011-09-06,4.7539,4.845,4.7462,4.845,13956,0
2011-09-07,4.8905,4.9892,4.8905,4.9892,21644,0
2011-09-08,5.012,5.0652,4.9969,5.0349,9004,0
2011-09-09,4.8753,4.9361,4.845,4.845,21977,0
2011-09-12,4.8373,4.845,4.7994,4.8222,14256,0
2011-09-13,4.8222,4.8981,4.7842,4.8981,22127,0
2011-09-14,4.8981,4.9513,4.8753,4.9513,20347,0
2011-09-15,5.0424,5.0424,4.9286,4.9513,26748,0
2011-09-16,4.9134,4.9513,4.9057,4.9057,6451,0
2011-09-19,4.8222,4.845,4.7539,4.845,44508,0
2011-09-20,4.8299,4.9437,4.8146,4.9057,9751,0
2011-09-21,4.8905,4.9361,4.8071,4.8526,10030,0
2011-09-22,4.769,4.769,4.6476,4.6476,31712,0
2011-09-23,4.693,4.693,4.6476,4.6628,8901,0
2011-09-26,4.6323,4.7462,4.4654,4.6476,74801,0
2011-09-27,4.6476,4.7994,4.6323,4.7159,12967,0
2011-09-28,4.8526,4.8526,4.7311,4.7919,8495,0
2011-09-29,4.7235,4.7235,4.6172,4.6704,8953,0
2011-09-30,4.6714,4.679,4.5563,4.6023,31025,0
2011-10-03,4.5565,4.5716,4.2071,4.3969,42239,0
2011-10-04,4.1009,4.4728,4.1009,4.2678,32002,0
2011-10-05,4.2678,4.4576,4.2071,4.4576,6553,0
2011-10-06,4.564,4.564,4.4881,4.4881,988,0
2011-10-07,4.5337,4.5413,4.5108,4.5413,4722,0
2011-10-10,4.6399,4.7008,4.5337,4.6855,12536,0
2011-10-11,4.6628,4.6779,4.6248,4.6779,2949,0
2011-10-12,4.7084,4.7994,4.7084,4.7919,14541,0
2011-10-13,4.7311,4.8146,4.7084,4.7842,5081,0
2011-10-14,4.7842,4.9057,4.7842,4.9057,30156,0
2011-10-17,4.845,4.845,4.7008,4.7767,7110,0
2011-10-18,4.7387,4.8981,4.7387,4.8753,10861,0
2011-10-19,4.7842,4.8222,4.7084,4.7767,5183,0
2011-10-20,4.693,4.7842,4.693,4.7767,3818,0
2011-10-21,4.7462,4.9361,4.7462,4.9361,8099,0
2011-10-24,4.921,5.0424,4.9057,5.012,16340,0
2011-10-25,4.9551,5.0165,4.9398,4.9705,2108,0
2011-10-26,4.9742,5.088,4.9742,5.088,2104,0
2011-10-27,5.088,5.2246,5.0729,5.2171,37481,0
2011-10-28,5.2171,5.2931,5.2171,5.2931,54814,0
2011-10-31,5.0855,5.2006,5.0702,5.1239,14005,0
2011-11-01,5.1315,5.1315,4.9551,4.9782,2369,0
2011-11-02,5.0956,5.0956,4.9513,4.9742,8296,0
2011-11-03,4.9935,5.0319,4.9705,5.0319,5531,0
2011-11-04,5.2082,5.2082,5.1392,5.1469,395,0
2011-11-07,5.1487,5.2323,5.012,5.1261,12048,0
2011-11-08,5.1184,5.2323,4.9817,5.1261,38948,0
2011-11-09,4.9014,4.9321,4.5103,4.9014,19044,0
2011-11-10,5.0241,5.0624,4.9705,4.9858,15378,0
2011-11-11,5.1639,5.2399,5.1184,5.1715,31504,0
2011-11-14,5.1715,5.1868,5.1261,5.1487,7260,0
2011-11-15,5.0349,5.1487,4.9742,5.1487,11439,0
2011-11-16,5.0424,5.1564,5.0349,5.1487,21861,0
2011-11-17,5.088,5.1107,4.9892,5.0273,6500,0
2011-11-18,4.9892,5.1032,4.9742,4.9969,11299,0
2011-11-21,4.9665,4.9817,4.7311,4.7311,27456,0
2011-11-22,4.7387,4.8146,4.6704,4.6704,25743,0
2011-11-23,4.6704,4.6704,4.6399,4.6704,1448,0
2011-11-25,4.6406,4.7096,4.6406,4.7096,2593,0
2011-11-28,4.7084,4.7159,4.7084,4.7084,2896,0
2011-11-29,4.7159,4.7311,4.6855,4.6855,6456,0
2011-11-30,4.7557,4.8479,4.7557,4.8323,12378,0
2011-12-01,4.7994,4.9437,4.7994,4.9286,7500,0
2011-12-02,4.9321,4.9628,4.9321,4.9628,14617,0
2011-12-05,4.9628,5.0241,4.9398,5.0165,26060,0
2011-12-06,4.9935,5.1086,4.9628,5.1086,23373,0
2011-12-07,5.0165,5.0702,4.9782,5.0702,10666,0
2011-12-09,5.0241,5.0933,4.9474,5.0549,9348,0
2011-12-12,4.9169,4.9169,4.8248,4.8323,30420,0
2011-12-13,4.8095,4.9474,4.7633,4.7711,24734,0
2011-12-14,4.7557,4.8017,4.679,4.7174,28630,0
2011-12-15,4.7251,4.7328,4.7174,4.7174,26201,0
2011-12-16,4.748,4.8479,4.748,4.8248,7039,0
2011-12-19,4.7787,4.7864,4.7633,4.7711,14732,0
2011-12-20,4.8095,4.8248,4.7941,4.817,8511,0
2011-12-21,4.9705,4.9705,4.817,4.8707,19103,0
2011-12-22,4.8401,4.9628,4.7864,4.8937,14925,0
2011-12-23,4.9782,5.0012,4.8861,4.9858,39958,0
2011-12-27,4.9091,5.0012,4.8707,4.9474,32472,0
2011-12-28,4.9091,4.9705,4.8707,4.8861,22314,0
2011-12-29,4.8784,4.9551,4.7864,4.8707,15463,0
2011-12-30,4.8784,4.9229,4.8784,4.9229,12261,0
2012-01-03,4.9782,5.0165,4.9245,4.9705,47916,0
2012-01-04,4.9782,4.9858,4.9245,4.9782,10907,0
2012-01-05,4.9245,4.9858,4.9245,4.9782,11692,0
2012-01-06,4.9551,5.0241,4.9474,5.0241,2607,0
2012-01-09,4.9628,5.0855,4.9321,5.0241,11730,0
2012-01-10,5.0933,5.1392,5.0779,5.1315,7873,0
2012-01-11,5.0088,5.0396,5.0012,5.0396,3440,0
2012-01-12,5.0624,5.0933,5.0088,5.0779,6108,0
2012-01-13,5.0624,5.0624,4.9935,5.0624,18877,0
2012-01-17,5.0779,5.0855,4.9782,5.0779,5175,0
2012-01-18,5.0165,5.0624,5.0012,5.0624,11786,0
2012-01-19,5.0779,5.1008,5.0624,5.0933,15775,0
2012-01-20,5.0624,5.1392,5.0624,5.0702,7619,0
2012-01-23,5.0933,5.1315,5.0624,5.1162,12415,0
2012-01-24,5.0779,5.1392,5.0624,5.0702,18969,0
2012-01-25,5.0702,5.0933,5.0624,5.0933,15831,0
2012-01-26,5.0855,5.1546,5.0855,5.1469,11852,0
2012-01-27,5.1546,5.1546,5.0624,5.1315,18789,0
2012-01-30,5.0472,5.1315,5.0088,5.0396,7349,0
2012-01-31,5.0779,5.1008,5.0241,5.0702,19759,0
2012-02-01,5.1008,5.1699,5.1008,5.1699,22609,0
2012-02-02,5.0933,5.1853,5.0933,5.1776,4694,0
2012-02-03,5.1853,5.2926,5.1853,5.2773,89962,0
2012-02-06,5.2926,5.3004,5.2466,5.2542,34027,0
2012-02-07,5.2926,5.3233,5.2389,5.2466,8305,0
2012-02-08,5.3388,5.3693,5.2237,5.2237,129758,0
2012-02-09,5.2697,5.3847,5.2697,5.3847,19607,0
2012-02-10,5.3464,5.4001,5.3233,5.3693,13923,0
2012-02-13,5.4077,5.4306,5.3004,5.3309,30830,0
2012-02-15,5.4077,5.4077,5.3693,5.3693,2000,0
2012-02-16,5.262,5.3847,5.262,5.3847,2928,0
2012-02-17,5.3233,5.4077,5.3233,5.4001,11146,0
2012-02-21,5.3617,5.3693,5.2542,5.3233,17914,0
2012-02-22,5.4077,5.4077,5.3464,5.354,12002,0
2012-02-23,5.3309,5.3388,5.262,5.3156,10951,0
2012-02-24,5.3156,5.3388,5.2773,5.3233,8061,0
2012-02-27,5.2542,5.3233,4.9091,5.2466,32189,0
2012-02-28,5.2237,5.2466,5.2006,5.2314,17174,0
2012-02-29,5.2697,5.3233,5.2237,5.2926,22261,0
2012-03-01,5.3309,5.3617,5.308,5.3464,19471,0
2012-03-02,5.3233,5.3464,5.3233,5.3464,5517,0
2012-03-05,5.308,5.308,5.1776,5.262,7595,0
2012-03-06,5.1853,5.216,4.9245,5.1776,16239,0
2012-03-07,5.1776,5.2314,5.1469,5.216,5644,0
2012-03-08,5.2542,5.285,5.1776,5.2773,4172,0
2012-03-09,5.2237,5.2926,5.2237,5.2926,3612,0
2012-03-13,5.3233,5.3847,5.3156,5.3771,8385,0
2012-03-14,5.2773,5.4001,5.2697,5.354,16753,0
2012-03-15,5.3923,5.446,5.3847,5.446,12871,0
2012-03-16,5.3617,5.4306,5.3233,5.4231,4172,0
2012-03-19,5.3923,5.4231,5.3923,5.4231,2401,0
2012-03-20,5.3309,5.4538,5.3309,5.4384,17999,0
2012-03-21,5.3464,5.4615,5.3464,5.4615,2771,0
2012-03-22,5.3156,5.4154,5.3156,5.4154,2999,0
2012-03-23,5.354,5.446,5.3464,5.4231,6445,0
2012-03-26,5.868,5.868,5.5764,5.7529,281213,0
2012-03-27,5.7299,5.7529,5.6378,5.6762,47796,0
2012-03-28,5.7605,5.7605,5.6762,5.6991,29360,0
2012-03-29,5.7222,5.7299,5.6378,5.6915,27075,0
2012-03-30,5.6838,5.699,5.5995,5.6301,13127,0
2012-04-02,5.6225,5.7452,5.5611,5.7222,30142,0
2012-04-03,5.6685,5.7683,5.6455,5.7146,7039,0
2012-04-04,5.7069,5.7146,5.6148,5.6455,15776,0
2012-04-05,5.6532,5.6762,5.6148,5.6685,9179,0
2012-04-09,5.6301,5.6301,5.5611,5.6301,24077,0
2012-04-10,5.5995,5.6071,5.5611,5.5842,17573,0
2012-04-11,5.5688,5.5995,5.5611,5.5611,1806,0
2012-04-12,5.5611,5.6378,5.5228,5.6148,5606,0
2012-04-13,5.5842,5.6685,5.5842,5.6532,10429,0
2012-04-16,5.5842,5.6378,5.5611,5.5611,7091,0
2012-04-17,5.5611,5.6225,5.5611,5.6225,9320,0
2012-04-18,5.6301,5.6532,5.5611,5.6148,10607,0
2012-04-19,5.5688,5.5688,5.5228,5.5611,3926,0
2012-04-20,5.6378,5.6378,5.5228,5.5228,9353,0
2012-04-23,5.5611,5.5611,5.5073,5.5305,3378,0
2012-04-24,5.5764,5.5764,5.4998,5.5228,9860,0
2012-04-25,5.4921,5.5611,5.446,5.5611,5373,0
2012-04-26,5.5611,5.5842,5.5534,5.5842,7817,0
2012-04-27,5.5918,5.5995,5.5458,5.5611,8767,0
2012-04-30,5.5611,5.5611,5.5534,5.5534,17118,0
2012-05-01,5.5151,5.6071,5.5151,5.5995,7961,0
2012-05-02,5.5305,5.5918,5.5305,5.5918,13949,0
2012-05-03,5.5458,5.5611,5.5228,5.5381,3846,0
2012-05-04,5.5688,5.5688,5.446,5.5228,11883,0
2012-05-07,5.4615,5.5073,5.4384,5.5073,6095,0
2012-05-08,5.4843,5.4843,5.4077,5.4843,35101,0
2012-05-09,5.4231,5.4843,5.4231,5.4384,4758,0
2012-05-10,5.446,5.4843,5.446,5.4843,2988,0
2012-05-11,5.4843,5.5611,5.4538,5.4538,6294,0
2012-05-14,5.446,5.446,5.4077,5.4154,17476,0
2012-05-15,5.4231,5.4231,5.3693,5.3847,6107,0
2012-05-17,5.3771,5.3771,5.3464,5.3464,2846,0
2012-05-18,5.3464,5.3464,5.216,5.2237,18721,0
2012-05-21,5.2466,5.2926,5.2237,5.2926,4002,0
2012-05-22,5.2926,5.3156,5.2466,5.3156,13868,0
2012-05-23,5.2542,5.3156,5.2542,5.3156,4114,0
2012-05-24,5.285,5.285,5.216,5.2389,8762,0
2012-05-25,5.262,5.262,5.2006,5.2466,5794,0
2012-05-29,5.2926,5.3693,5.2466,5.354,2336,0
2012-05-30,5.3156,5.3156,5.262,5.2697,1042,0
2012-05-31,5.2237,5.2284,5.1776,5.2284,10822,0
2012-06-01,5.1623,5.1623,5.0319,5.0779,27390,0
2012-06-04,5.0779,5.1008,4.9858,5.0241,52663,0
2012-06-05,5.0165,5.1929,5.0165,5.1392,12357,0
2012-06-06,5.1776,5.2314,5.1699,5.2314,29699,0
2012-06-07,5.2466,5.285,5.2082,5.2389,6923,0
2012-06-08,5.1776,5.2773,5.1776,5.2773,1310,0
2012-06-11,5.2773,5.2926,5.1853,5.2006,5440,0
2012-06-12,5.216,5.262,5.216,5.2542,5192,0
2012-06-13,5.2006,5.285,5.2006,5.285,1433,0
2012-06-14,5.2466,5.2926,5.2082,5.2926,15125,0
2012-06-15,5.2773,5.354,5.2773,5.3464,12073,0
2012-06-18,5.1392,5.2697,5.1315,5.2697,31156,0
2012-06-19,5.2926,5.3693,5.2773,5.3693,55410,0
2012-06-20,5.3309,5.3693,5.3156,5.3617,3810,0
2012-06-21,5.285,5.3693,5.285,5.2926,4996,0
2012-06-22,5.2389,5.308,5.2314,5.308,6091,0
2012-06-25,5.1392,5.1776,5.1315,5.1776,19722,0
2012-06-26,5.2006,5.2542,5.1929,5.2466,8089,0
2012-06-27,5.2466,5.285,5.2237,5.2773,20487,0
2012-06-28,5.1623,5.2926,5.1546,5.285,37797,0
2012-06-29,5.2926,5.3464,5.291,5.3425,42114,0
2012-07-02,5.3004,5.3464,5.285,5.3464,25173,0
2012-07-03,5.3464,5.4001,5.3309,5.4001,26214,0
2012-07-05,5.3693,5.4001,5.3693,5.4001,23561,0
2012-07-06,5.2926,5.3388,5.285,5.3309,23292,0
2012-07-09,5.3464,5.3693,5.3309,5.3693,12715,0
2012-07-10,5.3693,5.3847,5.262,5.3233,8385,0
2012-07-11,5.354,5.354,5.2926,5.354,10592,0
2012-07-12,5.285,5.3309,5.2542,5.3309,5215,0
2012-07-13,5.2926,5.3878,5.2926,5.3708,10425,0
2012-07-16,5.354,5.354,5.3309,5.3388,4563,0
2012-07-17,5.3388,5.3663,5.3388,5.3663,22294,0
2012-07-18,5.4001,5.446,5.4001,5.4222,8870,0
2012-07-19,5.3923,5.3923,5.3309,5.3309,31390,0
2012-07-20,5.2926,5.308,5.245,5.245,28499,0
2012-07-23,5.2314,5.2542,5.1776,5.2542,30298,0
2012-07-24,5.2224,5.2314,5.1876,5.2314,15838,0
2012-07-25,5.2006,5.2773,5.2006,5.2314,8102,0
2012-07-26,5.285,5.4077,5.2389,5.3847,70959,0
2012-07-27,5.4306,5.4306,5.3617,5.4077,14591,0
2012-07-30,5.3771,5.3923,5.3233,5.3847,18456,0
2012-07-31,5.3309,5.3325,5.3004,5.3294,19715,0
2012-08-01,5.3771,5.3771,5.262,5.262,12053,0
2012-08-02,5.1776,5.2297,5.1776,5.2297,391,0
2012-08-03,5.354,5.3693,5.2926,5.3676,21380,0
2012-08-06,5.3309,5.3771,5.3156,5.3771,34315,0
2012-08-07,5.3617,5.3923,5.3617,5.3847,54203,0
2012-08-08,5.354,5.4147,5.3464,5.3985,9822,0
2012-08-09,5.3847,5.4001,5.3663,5.3985,3390,0
2012-08-10,5.354,5.3923,5.354,5.3893,10981,0
2012-08-13,5.3464,5.3857,5.3464,5.3846,9873,0
2012-08-14,5.3923,5.3923,5.3771,5.3923,4574,0
2012-08-15,5.354,5.3923,5.354,5.3663,11134,0
2012-08-16,5.3923,5.4001,5.3717,5.3863,4827,0
2012-08-17,5.3693,5.4077,5.3693,5.4077,13298,0
2012-08-20,5.3771,5.4306,5.3771,5.4169,3945,0
2012-08-21,5.4077,5.427,5.3832,5.3893,25278,0
2012-08-22,5.3847,5.4154,5.3697,5.4001,5905,0
2012-08-23,5.3693,5.3724,5.3319,5.3617,13087,0
2012-08-24,5.3617,5.3724,5.3617,5.3655,5866,0
2012-08-27,5.3388,5.3615,5.262,5.3479,14615,0
2012-08-28,5.3004,5.3693,5.3004,5.3693,3040,0
2012-08-29,5.2773,5.3771,5.2773,5.3617,34545,0
2012-08-30,5.3847,5.3847,5.2466,5.2542,5008,0
2012-08-31,5.3388,5.3444,5.2681,5.308,20960,0
2012-09-04,5.2697,5.4154,5.2697,5.4154,28093,0
2012-09-05,5.3847,5.4077,5.3771,5.4077,9562,0
2012-09-06,5.4384,5.4843,5.4384,5.4843,13443,0
2012-09-07,5.4998,5.5228,5.4384,5.5228,3521,0
2012-09-10,5.4615,5.5611,5.4615,5.5458,15808,0
2012-09-11,5.4998,5.5151,5.4538,5.4998,11360,0
2012-09-12,5.5534,5.5764,5.5458,5.5534,78208,0
2012-09-13,5.5611,5.6394,5.5611,5.5842,40830,0
2012-09-14,5.6148,5.6915,5.6148,5.6685,10143,0
2012-09-17,5.6301,5.6915,5.6301,5.6685,4955,0
2012-09-18,5.6378,5.6838,5.5842,5.6685,49053,0
2012-09-19,5.6148,5.7069,5.6148,5.7069,12569,0
2012-09-20,5.7069,5.7069,5.7069,5.7069,1564,0
2012-09-21,5.6762,5.7145,5.6685,5.6915,16577,0
2012-09-24,5.6762,5.6762,5.6232,5.6685,8754,0
2012-09-25,5.6378,5.6715,5.6156,5.6156,3027,0
2012-09-26,5.6071,5.6071,5.5228,5.5842,48606,0
2012-09-27,5.5918,5.6301,5.5688,5.6301,11342,0
2012-09-28,5.6301,5.6301,5.5688,5.5995,11585,0
2012-10-01,5.6225,5.6486,5.6225,5.6301,21629,0
2012-10-02,5.6301,5.6455,5.5688,5.6148,8785,0
2012-10-03,5.6354,5.6378,5.6354,5.6378,1696,0
2012-10-04,5.6071,5.6762,5.6071,5.6609,8239,0
2012-10-05,5.6762,5.7529,5.6762,5.7146,26384,0
2012-10-08,5.6532,5.7989,5.6532,5.7913,31959,0
2012-10-09,5.7835,5.7835,5.7452,5.7604,6823,0
2012-10-10,5.7452,5.7452,5.6762,5.6762,522,0
2012-10-11,5.7529,5.7835,5.7146,5.7222,3851,0
2012-10-12,5.7222,5.7452,5.6991,5.7069,5736,0
2012-10-15,5.6877,5.7575,5.6532,5.7575,9737,0
2012-10-16,5.7222,5.868,5.7222,5.868,28760,0
2012-10-17,6.0059,6.0059,5.9063,5.983,39493,0
2012-10-18,5.9983,6.0521,5.6479,5.9217,114394,0
2012-10-19,5.8602,6.0138,5.8602,5.9907,54195,0
2012-10-22,5.983,5.983,5.8755,5.983,30509,0
2012-10-23,5.868,5.868,5.6839,5.8096,12695,0
2012-10-24,5.8372,5.9139,5.8372,5.8909,1813,0
2012-10-25,5.96,5.96,5.8297,5.8979,9544,0
2012-10-26,5.8987,5.9523,5.8297,5.8967,4303,0
2012-10-31,5.8909,5.8909,5.6762,5.7237,33012,0
2012-11-01,5.6991,5.8755,5.6991,5.8755,776,0
2012-11-02,5.8218,5.845,5.7835,5.7835,22742,0
2012-11-05,5.8218,5.8218,5.7683,5.8066,9314,0
2012-11-06,5.8142,5.8987,5.8142,5.8833,7756,0
2012-11-07,5.7759,5.7835,5.7299,5.741,7979,0
2012-11-08,5.7683,5.7683,5.6838,5.6991,12915,0
2012-11-09,5.6838,5.7069,5.601,5.6685,27147,0
2012-11-12,5.6915,5.6915,5.6608,5.6762,4668,0
2012-11-13,5.6991,5.7299,5.6838,5.6838,2974,0
2012-11-14,5.6378,5.6415,5.6378,5.6378,10560,0
2012-11-15,5.5995,5.5995,5.4538,5.5764,26025,0
2012-11-16,5.6225,5.6225,5.4998,5.5842,8082,0
2012-11-19,5.6838,5.6838,5.5948,5.6608,13689,0
2012-11-20,5.6455,5.6455,5.6455,5.6455,131,0
2012-11-21,5.5995,5.6481,5.5995,5.6481,28755,0
2012-11-23,5.6685,5.7283,5.6685,5.7283,15003,0
2012-11-26,5.6532,5.6685,5.5995,5.6685,22391,0
2012-11-27,5.6455,5.6915,5.6378,5.6697,6780,0
2012-11-28,5.5842,5.7222,5.5842,5.7222,6924,0
2012-11-29,5.7299,5.7896,5.7299,5.7896,8212,0
2012-11-30,5.7683,5.7683,5.6762,5.7299,20191,0
2012-12-03,5.7452,5.7683,5.7375,5.7529,27170,0
2012-12-04,5.7605,5.7683,5.7147,5.7683,8670,0
2012-12-05,5.7605,5.7989,5.7605,5.7989,3007,0
2012-12-06,5.7375,5.8142,5.7375,5.7835,9206,0
2012-12-07,5.7529,5.785,5.7529,5.7759,11065,0
2012-12-10,5.8142,5.8142,5.7299,5.7605,10856,0
2012-12-11,5.7683,5.8297,5.7683,5.7989,13293,0
2012-12-12,5.8142,5.8525,5.7989,5.8096,7758,0
2012-12-13,5.8066,5.8311,5.7835,5.8142,37092,0
2012-12-14,5.8584,5.8662,5.7796,5.8584,14854,0
2012-12-17,5.8662,5.9135,5.8662,5.9056,19951,0
2012-12-18,5.9135,6.0237,5.9135,6.0237,21202,0
2012-12-19,6,6.008,5.9686,5.9776,9129,0
2012-12-20,5.7322,6.0315,5.7322,5.9922,11140,0
2012-12-21,5.9765,5.9844,5.9135,5.9528,8643,0
2012-12-24,6.008,6.0106,5.9213,5.9733,8668,0
2012-12-26,5.9449,5.9899,5.9135,5.9607,7569,0
2012-12-27,5.9291,5.9599,5.7962,5.9371,47369,0
2012-12-28,5.9056,5.9371,5.8201,5.8662,21330,0
2012-12-31,5.9291,6.015,5.882,6.015,40380,0
2013-01-02,6.0394,6.2671,6.0394,6.2599,108069,0
2013-01-03,6.2599,6.3386,6.2584,6.2757,17422,0
2013-01-04,6.3072,6.386,6.2205,6.3734,23434,0
2013-01-07,6.3781,6.4096,6.2214,6.2679,28777,0
2013-01-08,6.2915,6.3072,6.1969,6.252,16142,0
2013-01-09,6.2757,6.3229,6.2757,6.3208,11064,0
2013-01-10,6.3781,6.3938,6.349,6.3938,25791,0
2013-01-11,6.386,6.386,6.3151,6.3798,11366,0
2013-01-14,6.4331,6.5355,6.3292,6.5274,32937,0
2013-01-15,6.512,6.6142,6.3781,6.5512,35018,0
2013-01-16,6.4962,6.4962,6.4962,6.4962,128,0
2013-01-17,6.4883,6.6536,6.4174,6.6143,41242,0
2013-01-18,6.6143,6.6143,6.5253,6.5985,8459,0
2013-01-22,6.5748,6.5748,6.5371,6.5748,23622,0
2013-01-23,6.5748,6.9843,6.5748,6.7167,66156,0
2013-01-24,6.756,6.756,6.693,6.7402,8030,0
2013-01-25,6.7088,6.7875,6.6884,6.7875,23172,0
2013-01-28,6.756,6.874,6.7513,6.874,53961,0
2013-01-29,6.819,6.9135,6.8032,6.8583,33028,0
2013-01-30,6.8505,6.8693,6.693,6.8662,20241,0
2013-01-31,6.8505,6.9685,6.7411,6.9685,38938,0
2013-02-01,6.9371,7.2348,6.7088,7.0709,67116,0
2013-02-04,7.1024,7.1024,6.7804,7.0867,53555,0
2013-02-05,7.0552,7.1544,6.9922,7.0001,25759,0
2013-02-06,6.9292,7.0631,6.693,6.8426,97059,0
2013-02-07,6.882,6.9685,6.8505,6.9449,11627,0
2013-02-08,6.9529,7.0394,6.9529,7.0316,4063,0
2013-02-11,6.9764,7.0158,6.804,6.9946,34681,0
2013-02-12,6.9764,6.9764,6.8032,6.9764,18763,0
2013-02-13,7.0001,7.0001,6.9449,6.9607,10047,0
2013-02-14,6.8309,7.0079,6.8309,6.9804,8535,0
2013-02-15,6.8977,7.0474,6.8583,6.9529,12420,0
2013-02-19,6.9055,6.9993,6.7716,6.9449,14579,0
2013-02-20,6.9449,6.9449,6.7953,6.874,6968,0
2013-02-21,6.8426,6.8505,6.7716,6.8111,32576,0
2013-02-22,6.7797,6.9529,6.7797,6.9529,14450,0
2013-02-25,6.9529,6.9843,6.7165,6.8111,23319,0
2013-02-26,6.8347,6.9685,6.8347,6.8441,4631,0
2013-02-27,6.8505,6.9292,6.7953,6.882,34549,0
2013-02-28,6.8269,6.9292,6.756,6.9292,16471,0
2013-03-01,6.9292,6.9292,6.874,6.9292,17374,0
2013-03-04,6.8032,6.9449,6.693,6.9292,29617,0
2013-03-05,6.9292,6.9843,6.8583,6.9843,4032,0
2013-03-06,7.0001,7.0316,6.7088,6.8347,51564,0
2013-03-07,6.8662,6.9449,6.8426,6.9371,7161,0
2013-03-08,6.9055,6.9434,6.867,6.9434,2846,0
2013-03-11,6.8583,7.0474,6.8583,6.874,17062,0
2013-03-12,6.8899,6.8899,6.8662,6.882,4021,0
2013-03-13,6.9529,7.0631,6.9529,7.0474,5716,0
2013-03-14,7.0709,7.3938,7.0394,7.2206,44483,0
2013-03-15,7.134,7.2119,6.9458,7.1576,19527,0
2013-03-18,7.0946,7.1261,7.0718,7.1261,4318,0
2013-03-19,7.2284,7.2284,7.1103,7.1103,8795,0
2013-03-20,7.0631,7.1654,7.0631,7.1103,3668,0
2013-03-21,7.0787,7.1103,7.0709,7.1029,12358,0
2013-03-22,7.1103,7.1221,7.0394,7.0709,6738,0
2013-03-25,7.0709,7.0709,6.9922,7.0584,3383,0
2013-03-26,7.1654,7.1654,7.0709,7.0867,6371,0
2013-03-27,7.0718,7.1418,7.0362,7.0867,5388,0
2013-03-28,6.9372,7.1234,6.9372,7.1234,13172,0
2013-04-01,7.0946,7.1576,7.0379,7.0757,3556,0
2013-04-02,7.0221,7.0221,6.9843,6.9922,4321,0
2013-04-03,6.9292,6.9888,6.8899,6.9292,16852,0
2013-04-04,6.9529,6.9529,6.8505,6.8583,15992,0
2013-04-05,6.8347,7.0079,6.8277,6.9843,4624,0
2013-04-08,6.882,7.0867,6.882,7.0787,2644,0
2013-04-09,7.0238,7.0474,6.9684,7.0474,12273,0
2013-04-10,6.9764,7.0787,6.8977,7.0787,11574,0
2013-04-11,6.9843,7.1182,6.9843,7.1103,11353,0
2013-04-12,7.0033,7.1103,7.0033,7.1103,1061,0
2013-04-15,7.0482,7.0709,6.9055,6.9056,8252,0
2013-04-16,6.9764,7.0485,6.7875,6.8111,18714,0
2013-04-17,6.7797,6.8693,6.5987,6.7481,22401,0
2013-04-18,6.693,6.7088,6.5748,6.5986,12146,0
2013-04-19,6.6378,6.8269,6.6064,6.8269,6085,0
2013-04-22,6.819,6.819,6.6378,6.8111,22415,0
2013-04-23,6.8513,6.926,6.7088,6.926,10759,0
2013-04-24,6.7088,6.8977,6.693,6.8977,2905,0
2013-04-25,6.9292,6.9871,6.8583,6.9685,10542,0
2013-04-26,7.0709,7.0709,6.8899,6.9135,6700,0
2013-04-29,6.9292,7.0394,6.874,6.9795,10871,0
2013-04-30,6.9292,7.0316,6.8977,6.9922,14150,0
2013-05-01,6.9371,6.9607,6.8725,6.9607,1580,0
2013-05-02,6.9685,6.9922,6.9685,6.9922,2412,0
2013-05-03,6.9764,7.0867,6.9764,7.0867,17895,0
2013-05-06,7.0709,7.0787,6.9685,6.9764,4096,0
2013-05-07,6.9654,7.0787,6.9654,7.0709,6458,0
2013-05-08,7.0867,7.1654,7.0238,7.1182,24925,0
2013-05-09,7.0482,7.1041,7.0079,7.0709,8471,0
2013-05-10,7.0316,7.1418,7.0158,7.0709,3054,0
2013-05-13,7.0001,7.0995,7.0001,7.0787,7061,0
2013-05-14,7.0867,7.1261,6.9843,7.1261,24624,0
2013-05-15,7.1261,7.1577,7.1189,7.1455,5461,0
2013-05-16,7.1559,7.1559,7.0709,7.0709,2914,0
2013-05-17,7.1103,7.1654,7.1103,7.1654,6155,0
2013-05-20,7.1418,7.197,7.1418,7.1811,5962,0
2013-05-21,7.2048,7.2678,7.1663,7.2678,2794,0
2013-05-22,7.2678,7.2756,7.1497,7.1497,10828,0
2013-05-23,7.0474,7.1261,6.9851,7.1103,8195,0
2013-05-24,6.9843,7.0709,6.9685,7.0238,4191,0
2013-05-28,7.0079,7.0787,6.9449,6.9843,30620,0
2013-05-29,6.9764,7.008,6.9764,7.008,5464,0
2013-05-30,7.0646,7.0867,7.0184,7.0631,2933,0
2013-05-31,6.9843,7.0238,6.9292,6.9922,12641,0
2013-06-03,6.9764,6.9764,6.8662,6.9307,9574,0
2013-06-04,6.8977,6.9292,6.8505,6.9088,3837,0
2013-06-05,6.8583,6.8583,6.7637,6.7637,10506,0
2013-06-06,6.7008,6.7638,6.6143,6.7324,23829,0
2013-06-07,6.7402,6.8111,6.7402,6.7797,6107,0
2013-06-10,6.8347,6.8962,6.7292,6.7797,10145,0
2013-06-11,6.8899,6.8899,6.7088,6.874,6021,0
2013-06-13,6.6378,6.8583,6.5748,6.7245,55898,0
2013-06-14,6.6851,6.8347,6.6851,6.7245,5469,0
2013-06-17,6.7797,6.882,6.7088,6.7465,6017,0
2013-06-18,6.7638,6.8253,6.7638,6.819,7901,0
2013-06-19,6.782,6.819,6.7716,6.8111,1155,0
2013-06-20,6.8032,6.8032,6.6223,6.7008,12537,0
2013-06-21,6.4962,6.7041,6.4804,6.6458,8782,0
2013-06-24,6.5512,6.5606,6.3386,6.4883,17110,0
2013-06-25,6.5544,6.5544,6.5544,6.5544,1493,0
2013-06-26,6.5748,6.6773,6.5512,6.6773,8382,0
2013-06-27,6.6693,6.7402,6.6693,6.7324,5087,0
2013-06-28,7.5009,7.6906,7.4829,7.6815,7444,0
2013-07-01,6.7481,6.7716,6.7324,6.7324,2159,0
2013-07-02,6.756,6.7561,6.756,6.7561,2540,0
2013-07-03,6.5591,6.6933,6.5591,6.6933,7339,0
2013-07-05,6.7716,6.7797,6.6378,6.7008,9684,0
2013-07-08,6.7324,6.7716,6.7089,6.7089,9303,0
2013-07-09,6.756,6.8426,6.756,6.819,7465,0
2013-07-10,6.7481,6.8269,6.7324,6.7953,6985,0
2013-07-11,6.8505,6.8899,6.8118,6.8668,7930,0
2013-07-12,6.9529,7.0072,6.8827,6.9922,4185,0
2013-07-15,6.9685,6.9891,6.9371,6.9891,1143,0
2013-07-16,7.0001,7.0079,6.8977,6.9245,6223,0
2013-07-17,6.9055,6.9717,6.9055,6.9442,2479,0
2013-07-18,6.9607,7.0787,6.9607,7.0718,16314,0
2013-07-19,7.0701,7.0709,7.0001,7.0693,4063,0
2013-07-22,7.0709,7.0709,7.0316,7.0631,6976,0
2013-07-23,6.9922,7.0552,6.9922,7.0001,640,0
2013-07-24,6.9529,7.0709,6.5033,6.9135,6700,0
2013-07-25,6.9449,6.9764,6.8899,6.9685,2228,0
2013-07-26,6.9544,6.9843,6.9544,6.9843,572,0
2013-07-29,6.9843,6.9843,6.882,6.882,3996,0
2013-07-30,6.8662,6.9284,6.8347,6.8899,4568,0
2013-07-31,6.6773,6.9135,6.6773,6.8583,14527,0
2013-08-01,6.9055,6.9764,6.8899,6.9764,19491,0
2013-08-02,6.9135,7.0158,6.9135,7.0087,3956,0
2013-08-05,6.7875,7.0394,6.7875,7.0394,22027,0
2013-08-06,7.0079,7.0079,6.9843,6.9875,5100,0
2013-08-07,6.9055,6.9843,6.9055,6.9764,1524,0
2013-08-08,6.9449,6.9922,6.9449,6.9921,7239,0
2013-08-09,6.7167,6.9449,6.7167,6.9135,6544,0
2013-08-12,6.9606,6.9607,6.9489,6.9489,1270,0
2013-08-13,7.0347,7.0707,6.8907,6.9764,3619,0
2013-08-14,6.9292,6.9371,6.9292,6.937,675,0
2013-08-15,6.8269,6.9914,6.8269,6.8662,4990,0
2013-08-16,6.8347,6.8662,6.7716,6.8662,4318,0
2013-08-19,6.874,6.874,6.7386,6.8505,1703,0
2013-08-20,6.8015,6.9685,6.8015,6.9685,9515,0
2013-08-21,6.9685,6.9685,6.8505,6.9371,13465,0
2013-08-22,6.8663,6.9434,6.8111,6.9434,1084,0
2013-08-23,6.9041,6.9607,6.9041,6.9481,635,0
2013-08-26,6.9449,6.9685,6.9449,6.9474,2561,0
2013-08-27,6.7716,6.882,6.7481,6.882,3213,0
2013-08-28,6.756,6.882,6.7481,6.8111,2984,0
2013-08-29,6.7875,6.8505,6.7875,6.8505,1600,0
2013-08-30,7.8169,7.853,7.7627,7.853,1882,0
2013-09-03,6.8347,7.0079,6.8111,6.8583,23622,0
2013-09-04,6.7797,6.8426,6.7797,6.8426,2821,0
2013-09-05,6.8899,6.8899,6.8032,6.8899,902,0
2013-09-06,6.8426,6.9922,6.8269,6.9922,1360,0
2013-09-09,6.9135,7.0001,6.8111,7.0001,14096,0
2013-09-10,6.9449,7.0001,6.8583,7.0001,12260,0
2013-09-11,6.882,7.0079,6.8793,7.0079,3556,0
2013-09-12,7.0001,7.0474,6.9056,7.0394,7873,0
2013-09-13,6.9214,7.0316,6.8662,7.0316,6604,0
2013-09-16,6.9922,7.0474,6.808,7.0467,9373,0
2013-09-17,7.0787,7.0787,6.8356,7.0316,3391,0
2013-09-18,7.0709,7.0787,7.0001,7.0709,8126,0
2013-09-19,7.0158,7.0631,6.9922,7.0631,6046,0
2013-09-20,7.0158,7.0158,6.9607,6.9607,254,0
2013-09-23,7.0316,7.0316,7.0001,7.0001,508,0
2013-09-24,7.0474,7.0474,6.9055,6.9922,18923,0
2013-09-25,6.9371,6.938,6.8899,6.8899,18544,0
2013-09-26,6.9607,6.9922,6.8977,6.9529,7112,0
2013-09-27,6.9055,6.9055,6.8977,6.8977,1334,0
2013-09-30,7.871,7.9161,7.8349,7.9161,9628,0
2013-10-01,6.8899,6.9685,6.8505,6.9449,18161,0
2013-10-02,6.9055,6.9135,6.882,6.9135,762,0
2013-10-03,6.8583,6.8977,6.8505,6.874,1906,0
2013-10-04,6.874,6.9292,6.874,6.9292,2159,0
2013-10-07,6.882,6.9214,6.882,6.9214,1778,0
2013-10-08,6.8505,6.8505,6.7797,6.7797,4827,0
2013-10-09,6.7875,6.8347,6.7716,6.8111,8128,0
2013-10-10,6.8426,6.9449,6.8426,6.9424,14021,0
2013-10-11,6.882,6.9685,6.882,6.8977,18568,0
2013-10-14,6.8505,6.9685,6.8505,6.9685,6042,0
2013-10-15,6.9449,6.9449,6.874,6.874,5588,0
2013-10-16,6.9135,6.9449,6.9135,6.9449,3682,0
2013-10-17,6.9529,7.0394,6.9529,7.0394,2033,0
2013-10-18,7.0394,7.0474,6.8426,6.8426,29463,0
2013-10-21,6.9292,7.0238,6.9292,7.0001,8763,0
2013-10-22,7.0001,7.0238,6.9843,7.0238,49656,0
2013-10-23,6.9371,6.9685,6.9371,6.9607,16130,0
2013-10-24,6.9685,7.0079,6.9529,7.0079,37718,0
2013-10-25,6.9922,7.0394,6.9843,7.0158,24891,0
2013-10-28,7.0158,7.0158,7.0158,7.0158,128,0
2013-10-29,7.0001,7.0158,7.0001,7.0158,2285,0
2013-10-30,6.9764,7.0001,6.9449,7.0001,21209,0
2013-10-31,7.9974,8.0245,7.9433,8.0064,4320,0
2013-11-01,6.9449,6.9764,6.9214,6.9607,6731,0
2013-11-04,6.9449,6.9764,6.9371,6.967,16315,0
2013-11-05,6.8977,6.9607,6.8977,6.9607,2922,0
2013-11-06,6.7953,7.0001,6.7953,6.9685,13461,0
2013-11-07,6.9292,6.9292,6.8269,6.8269,5716,0
2013-11-08,6.7324,6.8977,6.7167,6.8347,15112,0
2013-11-11,6.8111,6.9607,6.8111,6.9521,2182,0
2013-11-12,7.0474,7.0474,6.874,6.9292,13208,0
2013-11-13,6.882,6.9292,6.874,6.9197,8720,0
2013-11-14,6.9214,6.9449,6.8426,6.9055,4952,0
2013-11-15,6.9843,7.0001,6.9449,7.0001,7873,0
2013-11-18,6.9685,7.0709,6.9685,7.0238,26162,0
2013-11-19,7.0238,7.0238,7.0079,7.0079,8279,0
2013-11-20,7.0001,7.0631,6.9292,7.0631,36958,0
2013-11-21,6.9529,7.0552,6.9529,7.0552,3938,0
2013-11-22,7.0631,7.0631,6.9449,7.0631,11557,0
2013-11-25,7.0238,7.0631,7.0001,7.0001,5841,0
2013-11-26,7.0316,7.0474,6.9922,7.0394,4952,0
2013-11-27,6.9922,7.0316,6.9922,6.9922,14606,0
2013-11-29,8.0967,8.1508,7.9974,8.0877,19979,0
2013-12-02,7.0158,7.0867,7.0158,7.0394,23622,0
2013-12-03,7.9884,8.1238,7.9793,8.0606,10414,0
2013-12-04,7.176,7.2211,7.0045,7.0857,47748,0
2013-12-05,7.0857,7.0857,7.0768,7.0857,7866,0
2013-12-06,7.0226,7.185,7.0226,7.0677,9860,0
2013-12-09,7.0405,7.0677,7.0045,7.0226,2992,0
2013-12-10,7.0226,7.2211,6.9413,7.0405,7423,0
2013-12-11,7.0405,7.0405,6.8691,6.9413,18944,0
2013-12-12,6.9593,6.9774,6.9053,6.9774,14610,0
2013-12-13,6.9323,6.9865,6.9323,6.9774,7977,0
2013-12-16,6.9503,7.0226,6.9503,7.0135,41877,0
2013-12-17,7.0226,7.0316,6.9593,7.0045,9749,0
2013-12-18,7.0768,7.167,6.9955,7.0768,19056,0
2013-12-19,7.1128,7.176,7.0586,7.149,3988,0
2013-12-20,7.2302,7.2302,7.167,7.167,886,0
2013-12-23,7.2392,7.2392,7.167,7.212,10857,0
2013-12-24,7.2302,7.2302,7.2302,7.2302,291,0
2013-12-26,7.2211,7.2483,7.212,7.2302,6425,0
2013-12-27,7.2211,7.2572,7.2211,7.2302,2659,0
2013-12-30,7.2753,7.2843,7.176,7.2662,17504,0
2013-12-31,7.2753,7.2933,7.2662,7.2662,7313,0
2014-01-02,7.2662,8.1148,7.2662,7.2925,15114,0
2014-01-03,7.2483,7.4467,7.2392,7.3042,26557,0
2014-01-06,7.3746,7.3746,7.2483,7.2572,12186,0
2014-01-07,7.4107,7.4107,7.2933,7.3385,29727,0
2014-01-08,7.3295,7.4649,7.3204,7.4559,57609,0
2014-01-09,7.4107,7.4829,7.4017,7.4107,40880,0
2014-01-10,7.4467,7.4467,7.3295,7.4467,5206,0
2014-01-13,7.5822,7.5822,7.3385,7.3926,19609,0
2014-01-14,7.4017,7.4017,7.4017,7.4017,333,0
2014-01-15,7.3837,7.4017,7.3655,7.3746,8753,0
2014-01-16,7.3926,7.4107,7.3908,7.4107,1647,0
2014-01-17,7.4829,7.4829,7.4107,7.4829,3434,0
2014-01-21,7.5822,7.5912,7.4197,7.4197,17171,0
2014-01-22,7.3474,7.4197,7.3474,7.4017,5982,0
2014-01-23,7.3385,7.3385,7.3204,7.3295,2992,0
2014-01-24,7.2302,7.3114,7.1219,7.1219,16621,0
2014-01-27,7.149,7.2392,7.1128,7.2211,19609,0
2014-01-28,7.1308,7.2595,7.1308,7.2595,3807,0
2014-01-29,7.212,7.212,7.0496,7.185,1329,0
2014-01-30,7.1128,7.3565,7.0857,7.2302,30577,0
2014-01-31,7.1566,7.3063,7.1566,7.3063,15973,0
2014-02-03,7.2302,7.2662,7.0226,7.0857,11346,0
2014-02-04,7.0226,7.0587,6.9775,7.0587,5338,0
2014-02-05,6.9774,7.0677,6.8421,7.0404,30612,0
2014-02-06,6.9955,7.0668,6.9324,7.0316,3677,0
2014-02-07,7.0316,7.0406,7.0316,7.0405,5885,0
2014-02-10,7.0405,7.0857,7.0045,7.0226,4337,0
2014-02-11,7.0857,7.3926,7.0768,7.2031,30826,0
2014-02-12,7.2121,7.217,7.2031,7.212,5368,0
2014-02-13,7.2031,7.2662,7.2031,7.2662,7295,0
2014-02-14,7.2662,7.2752,7.2402,7.2752,5781,0
2014-02-18,7.2852,7.3385,7.1291,7.3114,7629,0
2014-02-19,7.194,7.2302,7.0496,7.0586,4365,0
2014-02-20,7.3114,7.3204,7.0586,7.2572,10569,0
2014-02-21,7.3674,7.3674,7.2762,7.315,937,0
2014-02-24,7.3295,7.3565,7.2843,7.3294,14367,0
2014-02-25,7.2392,7.2753,7.167,7.176,8022,0
2014-02-26,7.0857,7.2049,7.0857,7.185,14605,0
2014-02-27,7.176,7.2211,7.167,7.194,1548,0
2014-02-28,7.194,7.2392,7.185,7.2031,4322,0
2014-03-03,7.2483,7.2572,7.0677,7.1038,5715,0
2014-03-04,7.0677,7.2662,7.0677,7.2302,19652,0
2014-03-05,7.2211,7.2392,7.2211,7.2211,2673,0
2014-03-06,7.2483,7.2572,7.194,7.194,10517,0
2014-03-07,7.2211,7.2211,7.1838,7.1939,6802,0
2014-03-10,7.212,7.212,7.0947,7.167,15373,0
2014-03-11,7.149,7.185,7.1308,7.1308,3998,0
2014-03-12,7.0857,7.1272,7.0405,7.1128,27188,0
2014-03-13,7.0768,7.1209,7.0768,7.0776,10639,0
2014-03-14,7.176,7.176,7.0768,7.1038,4309,0
2014-03-17,7.1308,7.158,7.1308,7.149,7431,0
2014-03-18,7.176,7.2121,7.176,7.2121,3609,0
2014-03-19,7.2211,7.2662,7.2211,7.2662,8136,0
2014-03-20,7.2211,7.2653,7.2211,7.2653,1005,0
2014-03-21,7.2843,7.3295,7.235,7.3114,6868,0
2014-03-24,7.2662,7.2662,7.2531,7.2662,4618,0
2014-03-25,7.2302,7.2662,7.2302,7.2662,1108,0
2014-03-26,7.2662,7.6273,7.2031,7.3655,275082,0
2014-03-27,7.2933,7.4197,7.2483,7.2933,102630,0
2014-03-28,7.3024,7.3925,7.2962,7.3655,21263,0
2014-03-31,7.3837,7.3837,7.3114,7.3746,9839,0
2014-04-01,7.3746,7.4197,7.3385,7.3785,15300,0
2014-04-02,7.4017,7.4466,7.4017,7.4108,4976,0
2014-04-03,7.4017,7.436,7.4017,7.436,5657,0
2014-04-04,7.4377,7.5551,7.4377,7.4377,8393,0
2014-04-07,7.4064,7.4197,7.2753,7.3116,18982,0
2014-04-08,7.3114,7.3114,7.2753,7.2753,1815,0
2014-04-09,7.2483,7.3837,7.2483,7.3731,5254,0
2014-04-10,7.3143,7.3143,7.2211,7.2211,8133,0
2014-04-11,7.2211,7.2211,7.194,7.212,9202,0
2014-04-14,7.194,7.2211,7.194,7.1959,12653,0
2014-04-15,7.1899,7.2211,7.1761,7.2022,5934,0
2014-04-16,7.212,7.2483,7.212,7.2483,4443,0
2014-04-17,7.2572,7.2843,7.2572,7.2572,4553,0
2014-04-21,7.2753,7.2753,7.2662,7.2753,1086,0
2014-04-22,7.2762,7.3204,7.2662,7.3123,14631,0
2014-04-23,7.2756,7.3556,7.2756,7.3294,2414,0
2014-04-24,7.3474,7.3474,7.2662,7.2753,10204,0
2014-04-25,7.194,7.2753,7.176,7.2572,3679,0
2014-04-28,7.2572,7.3385,7.2572,7.2843,762,0
2014-04-29,7.3204,7.3655,7.2302,7.3114,4196,0
2014-04-30,7.2514,7.2514,7.2393,7.2393,1532,0
2014-05-01,7.2843,7.347,7.2662,7.3295,1884,0
2014-05-02,7.3115,7.3115,7.3114,7.3114,1240,0
2014-05-05,7.2754,7.2754,7.2753,7.2753,681,0
2014-05-06,7.3466,7.3466,7.3466,7.3466,111,0
2014-05-07,7.2662,7.3024,7.2662,7.3024,517,0
2014-05-08,7.3105,7.3105,7.2483,7.2483,2534,0
2014-05-09,7.3474,7.3474,7.2933,7.2933,1900,0
2014-05-12,7.3385,7.3655,7.3295,7.3655,6215,0
2014-05-13,7.3565,7.4919,7.3565,7.3565,9083,0
2014-05-14,7.3474,7.3474,7.3024,7.3024,4657,0
2014-05-15,7.2662,7.297,7.2211,7.2302,4097,0
2014-05-16,7.2212,7.2212,7.2212,7.2212,383,0
2014-05-20,7.3024,7.3024,7.2211,7.2211,2289,0
2014-05-21,7.2662,7.2933,7.2662,7.2933,265,0
2014-05-22,7.3114,7.3565,7.306,7.3565,3879,0
2014-05-23,7.5,7.5,7.5,7.5,111,0
2014-05-27,7.3837,7.528,7.3837,7.3926,747,0
2014-05-28,7.4062,7.4829,7.3474,7.3986,8450,0
2014-05-29,7.3837,7.4649,7.3655,7.4467,5983,0
2014-05-30,7.4108,7.4828,7.4108,7.4828,4718,0
2014-06-02,7.4107,7.4644,7.4017,7.4107,7150,0
2014-06-03,7.4738,7.4829,7.3746,7.4288,19208,0
2014-06-04,7.3926,7.4197,7.3655,7.3746,13012,0
2014-06-05,7.3565,7.3753,7.3295,7.3565,19987,0
2014-06-06,7.3565,7.4197,7.3565,7.37,27679,0
2014-06-09,7.3114,7.4288,7.3114,7.3474,39406,0
2014-06-10,7.3295,7.4107,7.3114,7.3474,23376,0
2014-06-11,7.3295,7.3837,7.2211,7.3837,47971,0
2014-06-12,7.2753,7.3204,7.2302,7.2798,27433,0
2014-06-13,7.3385,7.3385,7.2572,7.2572,3949,0
2014-06-16,7.2662,7.2753,7.2662,7.2753,13533,0
2014-06-17,7.2753,7.3114,7.2734,7.3024,3498,0
2014-06-18,7.3295,7.3295,7.2599,7.3024,19485,0
2014-06-19,7.2662,7.3295,7.2418,7.3204,29935,0
2014-06-20,7.2509,7.3565,7.2509,7.3204,8081,0
2014-06-23,7.3565,7.3837,7.3024,7.3565,14092,0
2014-06-24,7.3114,7.3728,7.3114,7.3114,19020,0
2014-06-25,7.2753,7.3385,7.2753,7.3385,7093,0
2014-06-26,7.3114,7.3295,7.2753,7.3024,8683,0
2014-06-27,7.2762,7.3565,7.2762,7.3565,17867,0
2014-06-30,7.3565,7.3837,7.3565,7.3565,1801,0
2014-07-01,7.4288,7.4377,7.4197,7.4377,2584,0
2014-07-02,7.3926,7.4288,7.3024,7.3746,11189,0
2014-07-03,7.3837,7.4559,7.3837,7.4017,6466,0
2014-07-07,7.3926,7.4197,7.3746,7.4197,11600,0
2014-07-08,7.4467,7.4467,7.2392,7.3204,25004,0
2014-07-09,7.3473,7.3473,7.2933,7.3204,6613,0
2014-07-10,7.2933,7.3114,7.2377,7.3024,17515,0
2014-07-11,7.3205,7.3304,7.3024,7.3295,5596,0
2014-07-14,7.3655,7.3655,7.3295,7.3655,4251,0
2014-07-15,7.3565,7.3655,7.3474,7.3474,3045,0
2014-07-16,7.3474,7.3698,7.3385,7.3565,6476,0
2014-07-17,7.3475,7.3475,7.3385,7.3474,4270,0
2014-07-18,7.3204,7.3926,7.3204,7.3565,2410,0
2014-07-21,7.4017,7.4017,7.3204,7.3204,1775,0
2014-07-22,7.3655,7.3812,7.3655,7.3746,3749,0
2014-07-23,7.3818,7.3818,7.3655,7.3655,5228,0
2014-07-24,7.3655,7.4143,7.3385,7.4143,3424,0
2014-07-25,7.4197,7.4197,7.3474,7.4017,3703,0
2014-07-28,7.4107,7.4288,7.3295,7.3385,13283,0
2014-07-29,7.3746,7.3746,7.3295,7.3517,6710,0
2014-07-30,7.3498,7.361,7.3385,7.361,5077,0
2014-07-31,7.3295,7.3295,7.2483,7.2572,19978,0
2014-08-01,7.2572,7.2572,7.2302,7.2392,8078,0
2014-08-04,7.2302,7.2393,7.2302,7.2393,2696,0
2014-08-05,7.2392,7.3024,7.2302,7.3024,2956,0
2014-08-06,7.2211,7.2211,7.194,7.2084,5046,0
2014-08-07,7.212,7.2147,7.2031,7.2031,6279,0
2014-08-08,7.194,7.2483,7.194,7.2392,6942,0
2014-08-11,7.2031,7.2483,7.194,7.2195,3438,0
2014-08-12,7.2379,7.2379,7.194,7.212,2881,0
2014-08-13,7.2483,7.2483,7.212,7.212,3885,0
2014-08-14,7.2392,7.2933,7.2392,7.2753,48024,0
2014-08-15,7.2483,7.3114,7.2211,7.2662,11842,0
2014-08-18,7.2933,7.3385,7.2933,7.3385,5885,0
2014-08-19,7.3837,7.3837,7.2753,7.3533,19735,0
2014-08-20,7.3565,7.3565,7.2753,7.3295,12912,0
2014-08-21,7.2843,7.3565,7.2843,7.3474,5403,0
2014-08-22,7.3204,7.3565,7.3204,7.3565,3924,0
2014-08-25,7.3565,7.4107,7.2843,7.4107,8244,0
2014-08-26,7.3655,7.4288,7.353,7.353,6615,0
2014-08-27,7.3837,7.4559,7.3746,7.4559,1887,0
2014-08-28,7.3474,7.3837,7.3474,7.3474,3922,0
2014-08-29,7.3474,7.4559,7.3474,7.4197,6491,0
2014-09-02,7.4288,7.4738,7.4197,7.4649,10971,0
2014-09-03,7.4467,7.4919,7.4288,7.4377,38064,0
2014-09-04,7.4467,7.5171,7.4467,7.4829,5492,0
2014-09-05,7.4467,7.5189,7.4198,7.5189,10574,0
2014-09-08,7.5188,7.5188,7.5188,7.5188,111,0
2014-09-09,7.5009,7.5009,7.4559,7.4919,886,0
2014-09-10,7.4467,7.4467,7.4017,7.4288,1099,0
2014-09-11,7.4107,7.4107,7.3926,7.3926,222,0
2014-09-12,7.3385,7.4649,7.3385,7.3655,10637,0
2014-09-15,7.3792,7.3792,7.3204,7.3204,1930,0
2014-09-16,7.3655,7.3655,7.3114,7.3295,2804,0
2014-09-17,7.3204,7.4738,7.3114,7.4017,1523,0
2014-09-18,7.4377,7.4377,7.3204,7.3204,5359,0
2014-09-19,7.3114,7.3565,7.3114,7.3565,1719,0
2014-09-22,7.3114,7.3429,7.2572,7.2753,1037,0
2014-09-23,7.2662,7.2662,7.2302,7.2392,4018,0
2014-09-24,7.2392,7.2662,7.2392,7.2392,2108,0
2014-09-25,7.3114,7.3295,7.0226,7.1491,29105,0
2014-09-26,7.2211,7.2211,7.1219,7.2031,4508,0
2014-09-29,7.2316,7.2316,7.167,7.2031,5484,0
2014-09-30,7.2211,7.2211,7.176,7.2211,10363,0
2014-10-01,7.158,7.158,7.0677,7.1308,21234,0
2014-10-02,7.149,7.1703,6.8871,7.0434,27272,0
2014-10-03,7.0586,7.1308,7.0405,7.1308,13168,0
2014-10-06,7.185,7.212,7.0045,7.0045,15810,0
2014-10-07,6.5893,6.5893,6.2915,6.4306,53806,0
2014-10-08,6.4087,6.5351,6.3448,6.5261,51151,0
2014-10-09,6.4809,6.5261,6.3319,6.3545,24181,0
2014-10-10,6.4178,6.4178,6.2643,6.3004,9279,0
2014-10-13,6.2915,6.3005,6.138,6.138,13211,0
2014-10-14,6.156,6.2373,6.0568,6.0928,23133,0
2014-10-15,5.9574,6.0386,5.7589,5.822,47822,0
2014-10-16,5.9123,6.156,5.7769,6.0025,28890,0
2014-10-17,6.0928,6.3185,6.0025,6.1289,35439,0
2014-10-20,6.1381,6.2191,6.0928,6.138,75475,0
2014-10-21,6.2011,6.2643,6.1651,6.2552,29074,0
2014-10-22,6.3095,6.3817,6.3095,6.3636,59992,0
2014-10-23,6.3727,6.5351,6.3727,6.463,52276,0
2014-10-24,6.4629,6.5532,6.4431,6.5532,23634,0
2014-10-27,6.4809,6.5532,6.4809,6.5351,11781,0
2014-10-28,6.5351,6.6073,6.508,6.6073,14489,0
2014-10-29,6.5984,6.6886,6.5712,6.5712,6433,0
2014-10-30,6.5171,6.6254,6.499,6.5893,38982,0
2014-10-31,6.7699,6.7699,6.6796,6.7563,19652,0
2014-11-03,6.7518,6.7699,6.6976,6.6976,39816,0
2014-11-04,6.6976,6.7608,6.6614,6.7427,25174,0
2014-11-05,6.7336,6.7427,6.7247,6.7336,10836,0
2014-11-06,6.7625,6.7878,6.7625,6.767,2365,0
2014-11-07,6.7699,6.7969,6.7247,6.7788,3600,0
2014-11-10,6.6976,6.8059,6.6976,6.7157,18679,0
2014-11-11,6.7608,6.7699,6.7211,6.7699,12701,0
2014-11-12,6.7788,6.8149,6.7336,6.8059,5426,0
2014-11-13,6.8149,6.8149,6.7699,6.7699,7515,0
2014-11-14,6.7336,6.8059,6.7336,6.7336,4469,0
2014-11-17,6.7518,6.7699,6.6976,6.7608,8250,0
2014-11-18,6.7699,6.7788,6.7427,6.7699,17279,0
2014-11-19,6.7323,6.7323,6.7157,6.7157,1996,0
2014-11-20,6.6886,6.7699,6.6796,6.6976,10969,0
2014-11-21,6.7157,6.8059,6.6976,6.6976,13053,0
2014-11-24,6.6976,6.7518,6.6614,6.7427,29551,0
2014-11-25,6.7608,6.7608,6.7247,6.7427,10526,0
2014-11-26,6.7518,6.7699,6.6886,6.7699,23417,0
2014-11-28,6.7427,6.7699,6.7247,6.7608,22587,0
2014-12-01,6.6796,6.6976,6.4539,6.4539,94559,0
2014-12-02,6.5621,6.5621,6.3637,6.3637,64380,0
2014-12-03,6.463,6.499,6.3817,6.3817,55230,0
2014-12-04,6.4268,6.4268,6.3185,6.3817,65842,0
2014-12-05,6.4358,6.5442,6.4268,6.5261,32583,0
2014-12-08,6.4719,6.4719,6.2643,6.4268,36647,0
2014-12-09,6.3727,6.4268,6.3275,6.3817,31245,0
2014-12-10,6.3637,6.4358,6.3185,6.3185,22903,0
2014-12-11,6.3185,6.4539,6.3185,6.3727,16132,0
2014-12-12,6.3185,6.3275,6.2552,6.2733,12076,0
2014-12-15,6.2643,6.3637,6.2084,6.2463,134903,0
2014-12-16,6.2733,6.2733,6.147,6.147,66010,0
2014-12-17,6.5442,9.0625,6.3907,7.9252,26992825,0
2014-12-18,8.5209,8.7917,7.9884,8.3042,5784227,0
2014-12-19,8.6653,10.696,8.4396,10.533,8683762,0
2014-12-22,10.281,13.513,9.857,11.138,12415411,0
2014-12-23,11.825,12.772,11.058,12.745,7008105,0
2014-12-24,12.114,12.222,9.974,10.155,2972322,0
2014-12-26,10.331,10.714,9.0881,9.1837,2820999,0
2014-12-29,8.7628,9.4703,8.6098,8.9063,1675117,0
2014-12-30,9.0211,9.566,8.6193,8.6959,1125874,0
2014-12-31,8.8011,8.8968,8.2654,8.5045,981035,0
2015-01-02,8.5045,9.2507,8.428,8.8298,1132242,0
2015-01-05,8.648,8.8202,8.3228,8.5906,495596,0
2015-01-06,8.4376,8.5064,8.1697,8.4185,445864,0
2015-01-07,8.3898,8.4376,7.8253,7.9018,502504,0
2015-01-08,7.7679,8.5332,7.7679,8.1602,557479,0
2015-01-09,8.5141,8.5906,7.9687,8.0262,420082,0
2015-01-12,7.9879,8.0358,7.8444,7.9113,203598,0
2015-01-13,7.8827,8.1816,7.7966,7.9496,179594,0
2015-01-14,7.7679,8.0262,7.6626,7.9018,268306,0
2015-01-15,8.8298,9.1168,8.1793,8.3706,1697628,0
2015-01-16,8.4854,8.5715,8.0549,8.3611,463682,0
2015-01-20,8.3706,8.8489,8.3611,8.5428,399099,0
2015-01-21,8.6098,9.0881,8.428,8.8298,777083,0
2015-01-22,9.0688,9.509,8.8489,9.3077,956310,0
2015-01-23,9.566,9.566,8.8394,9.0115,555291,0
2015-01-26,8.7724,8.8872,8.3515,8.5045,278130,0
2015-01-27,8.3419,8.7724,8.3324,8.6672,133761,0
2015-01-28,8.7724,8.8865,8.5141,8.5524,221283,0
2015-01-29,8.6863,8.6863,8.2654,8.3419,110191,0
2015-01-30,8.4185,8.9446,8.275,8.5715,198617,0
2015-02-02,8.5619,8.6959,8.5619,8.5715,51385,0
2015-02-03,8.5256,8.6212,8.3802,8.5141,110009,0
2015-02-04,8.3898,8.6959,8.3324,8.3419,214866,0
2015-02-05,8.5237,8.5237,8.2463,8.3037,125959,0
2015-02-06,8.3037,8.4185,8.1793,8.2367,100810,0
2015-02-09,8.3419,8.4663,8.1315,8.2271,222407,0
2015-02-10,8.1697,8.3706,8.1697,8.3515,68514,0
2015-02-11,8.3898,8.4089,8.1697,8.1984,42405,0
2015-02-12,8.2271,8.6576,8.1984,8.428,273229,0
2015-02-13,8.5428,8.648,8.2941,8.3038,201037,0
2015-02-17,8.3611,8.4279,8.1793,8.2367,124355,0
2015-02-18,8.275,8.3228,8.1795,8.2367,49858,0
2015-02-19,8.2558,8.3992,8.2099,8.3465,67684,0
2015-02-20,8.4185,8.6767,8.3802,8.5524,206502,0
2015-02-23,8.6098,9.1072,8.5619,8.9829,356926,0
2015-02-24,8.9542,9.0594,8.8489,8.9446,79894,0
2015-02-25,8.8968,9.0307,8.7724,8.8107,80987,0
2015-02-26,9.0689,9.0689,8.715,9.0115,102082,0
2015-02-27,9.3077,9.949,9.1837,9.71,688020,0
2015-03-02,9.94,10.504,9.901,10.341,695456,0
2015-03-03,10.514,10.552,10.112,10.552,192131,0
2015-03-04,10.59,10.638,9.2029,9.2316,508343,0
2015-03-05,9.289,9.853,9.289,9.4233,158472,0
2015-03-06,9.767,9.767,9.1072,9.222,97843,0
2015-03-09,9.1168,9.3655,9.1168,9.2124,45472,0
2015-03-10,9.1933,9.2316,8.4185,8.5906,257569,0
2015-03-11,8.6098,9.1455,8.5141,8.9446,72336,0
2015-03-12,9.1072,9.1263,8.8968,9.0594,58434,0
2015-03-13,9.1072,9.1742,8.9637,8.9733,36901,0
2015-03-16,9.222,9.548,9.002,9.4517,121258,0
2015-03-17,9.4899,9.518,9.1359,9.3175,56134,0
2015-03-18,9.2029,9.3273,9.002,9.1742,52998,0
2015-03-19,9.1168,9.155,8.8489,8.8489,52475,0
2015-03-20,8.9255,8.9542,8.7724,8.8011,52475,0
2015-03-23,8.9255,8.9637,8.7724,8.8011,43172,0
2015-03-24,8.7724,8.9924,8.7724,8.9063,42963,0
2015-03-25,9.002,9.1359,8.9063,8.9829,48712,0
2015-03-26,8.8489,8.9829,8.7341,8.8489,70351,0
2015-03-27,8.8681,8.9829,8.8202,8.8394,33555,0
2015-03-30,8.7628,8.9829,8.6576,8.7054,68678,0
2015-03-31,8.6576,9.0401,8.6576,8.8626,43069,0
2015-04-01,8.9637,9.1359,8.8394,8.9542,109133,0
2015-04-02,9.0402,9.0594,8.8872,8.9255,55820,0
2015-04-06,8.9255,9.289,8.9255,9.155,96065,0
2015-04-07,9.222,9.3273,9.0412,9.1263,96711,0
2015-04-08,9.2316,9.528,9.1072,9.528,111014,0
2015-04-09,9.518,9.997,9.4233,9.509,219394,0
2015-04-10,10.217,10.217,9.643,9.815,238961,0
2015-04-13,10.897,10.905,10.006,10.188,521305,0
2015-04-14,10.284,10.905,9.873,10.427,614862,0
2015-04-15,10.523,10.523,10.064,10.331,193609,0
2015-04-16,10.207,10.418,9.892,10.112,133797,0
2015-04-17,10.092,10.122,9.643,9.825,147809,0
2015-04-20,9.825,10.006,9.71,9.835,165009,0
2015-04-21,9.978,10.044,9.796,9.92,66016,0
2015-04-22,10.036,10.044,9.92,10.036,53241,0
2015-04-23,10.044,10.044,9.949,10.026,37422,0
2015-04-24,10.044,10.044,9.805,9.805,57375,0
2015-04-27,9.825,9.911,9.3851,9.4037,97320,0
2015-04-28,9.538,9.617,9.3557,9.3851,60506,0
2015-04-29,9.3851,9.4997,9.3273,9.4321,28955,0
2015-04-30,9.4321,9.528,9.3371,9.4321,23311,0
2015-05-01,9.548,9.548,9.4233,9.4321,19861,0
2015-05-04,9.538,9.538,9.3939,9.4233,34078,0
2015-05-05,9.4615,9.873,9.4233,9.633,103696,0
2015-05-06,9.853,9.853,9.566,9.643,74371,0
2015-05-07,9.662,10.044,9.662,9.835,67143,0
2015-05-08,9.949,10.026,9.777,9.815,84254,0
2015-05-11,9.777,9.949,9.777,9.901,28747,0
2015-05-12,9.911,9.988,9.863,9.93,20919,0
2015-05-13,10.026,10.026,9.7,9.835,45226,0
2015-05-14,9.949,9.949,9.624,9.643,58120,0
2015-05-15,9.643,9.804,9.583,9.672,18274,0
2015-05-18,9.633,9.844,9.633,9.8,49232,0
2015-05-19,9.853,9.901,9.853,9.855,27649,0
2015-05-20,9.901,9.997,9.767,9.949,67528,0
2015-05-21,9.949,10.15,9.873,10.122,46308,0
2015-05-22,10.15,10.284,9.911,10.074,119690,0
2015-05-26,10.112,10.227,10.092,10.207,68438,0
2015-05-27,10.293,10.494,10.15,10.399,59479,0
2015-05-28,10.523,10.734,10.313,10.562,155133,0
2015-05-29,10.762,11.288,10.293,11.24,442278,0
2015-06-01,11.24,11.471,10.905,11.288,201497,0
2015-06-02,11.413,11.423,10.918,10.992,236901,0
2015-06-03,11.088,11.088,10.618,10.695,198090,0
2015-06-04,10.59,10.963,10.542,10.657,74950,0
2015-06-05,10.657,10.762,10.542,10.686,58747,0
2015-06-08,10.686,10.781,10.389,10.494,101083,0
2015-06-09,10.523,10.666,10.408,10.523,39593,0
2015-06-10,10.762,10.762,10.351,10.6,97689,0
2015-06-11,10.437,10.59,10.357,10.475,75981,0
2015-06-12,10.514,10.523,10.265,10.331,46726,0
2015-06-15,10.255,10.293,10.188,10.207,49340,0
2015-06-16,10.475,10.475,10.207,10.361,39513,0
2015-06-17,10.351,10.37,10.217,10.236,48399,0
2015-06-18,10.236,10.504,10.198,10.447,38154,0
2015-06-19,10.475,10.523,10.456,10.466,18293,0
2015-06-22,10.456,10.523,10.236,10.437,32196,0
2015-06-23,10.514,10.514,10.054,10.122,64128,0
2015-06-24,10.188,10.313,9.681,9.777,104951,0
2015-06-25,9.767,9.767,9.3753,9.605,223178,0
2015-06-26,9.605,9.805,9.3273,9.4233,87076,0
2015-06-29,9.4233,9.509,9.2794,9.289,63765,0
2015-06-30,9.222,9.3067,9.0115,9.045,99824,0
2015-07-01,9.844,10.284,9.3273,9.787,573257,0
2015-07-02,9.958,10.044,9.566,9.653,121780,0
2015-07-06,9.653,9.653,9.4703,9.614,62510,0
2015-07-07,9.4997,9.662,9.4997,9.586,69619,0
2015-07-08,9.518,9.518,8.9446,9.2698,121780,0
2015-07-09,9.3557,10.044,9.3557,9.71,124394,0
2015-07-10,9.787,9.796,9.576,9.662,54148,0
2015-07-13,9.595,9.595,9.4321,9.4703,55298,0
2015-07-14,9.528,9.633,9.4517,9.614,50683,0
2015-07-15,9.538,9.614,9.4801,9.518,11095,0
2015-07-16,9.557,9.729,9.4703,9.614,55611,0
2015-07-17,9.672,9.757,9.576,9.595,38573,0
2015-07-20,9.94,10.044,9.719,9.94,117704,0
2015-07-21,10.044,10.112,9.805,9.873,75577,0
2015-07-22,9.882,9.911,9.633,9.653,50803,0
2015-07-23,9.949,9.949,9.4801,9.748,68887,0
2015-07-24,9.748,9.748,9.586,9.605,20697,0
2015-07-27,9.672,9.672,9.4899,9.518,68573,0
2015-07-28,9.509,9.748,9.4703,9.538,54252,0
2015-07-29,9.586,9.595,9.3753,9.586,95333,0
2015-07-30,9.518,9.614,9.3939,9.3939,66588,0
2015-07-31,9.4419,9.605,9.4233,9.4899,64392,0
2015-08-03,9.548,9.683,9.2316,9.3655,192666,0
2015-08-04,9.3851,9.4703,9.289,9.3371,43172,0
2015-08-05,9.3273,9.4233,9.2794,9.289,24879,0
2015-08-06,9.2603,9.3175,9.2316,9.2316,16280,0
2015-08-07,9.2316,9.3273,9.0115,9.0689,43485,0
2015-08-10,9.2124,9.2411,9.0307,9.0881,26447,0
2015-08-11,9.088,9.1168,8.7151,8.7151,64120,0
2015-08-12,8.6767,8.8202,8.3802,8.8202,96065,0
2015-08-13,8.8202,9.2316,8.4567,8.7341,160666,0
2015-08-14,8.6863,9.0881,8.6193,9.0211,171852,0
2015-08-17,8.9542,9.0211,8.6098,9.0115,70141,0
2015-08-18,8.9924,9.0402,8.5811,8.6289,74219,0
2015-08-19,8.5524,8.782,8.2271,8.2271,221923,0
2015-08-20,8.1793,8.3706,8.0454,8.0836,71083,0
2015-08-21,7.94,8.5045,7.4809,7.5191,157845,0
2015-08-24,6.5625,7.4235,6.4764,7.1939,176445,0
2015-08-25,7.5861,7.8157,7.3661,7.6148,106206,0
2015-08-26,7.6052,7.7487,7.5383,7.567,29374,0
2015-08-27,7.7105,8.0166,7.7105,7.787,45263,0
2015-08-28,7.8061,7.8253,7.6626,7.6722,41186,0
2015-08-31,7.6531,7.854,7.6435,7.6435,47353,0
2015-09-01,7.6818,7.6818,7.4139,7.5383,63242,0
2015-09-02,7.5861,7.8731,7.5096,7.8731,41709,0
2015-09-03,7.9783,7.9783,7.7966,7.8922,32300,0
2015-09-04,7.8922,7.8922,7.5957,7.6435,16830,0
2015-09-08,7.72,7.9209,7.6244,7.8348,32823,0
2015-09-09,7.9592,7.9592,7.5765,7.5765,19965,0
2015-09-10,7.6244,7.7774,7.3374,7.3661,51752,0
2015-09-11,7.28,7.4139,7.28,7.3278,24565,0
2015-09-14,7.433,7.5478,7.4043,7.4617,23939,0
2015-09-15,7.5383,7.5478,7.347,7.4043,29896,0
2015-09-16,7.347,7.5191,7.347,7.433,21011,0
2015-09-17,7.3661,7.5096,7.3661,7.4361,24666,0
2015-09-18,7.6339,7.6435,7.3374,7.3661,51639,0
2015-09-21,7.4139,7.433,7.3756,7.4043,52057,0
2015-09-22,7.3756,7.4139,7.1748,7.3948,55088,0
2015-09-23,7.3087,7.4139,7.1748,7.2513,54332,0
2015-09-24,7.1748,7.5,7.0408,7.1652,94451,0
2015-09-25,7.1843,7.2704,6.9739,7.2513,138820,0
2015-09-28,7.2322,7.2991,6.9069,6.9452,118689,0
2015-09-29,6.8973,6.926,6.6486,6.6965,129725,0
2015-09-30,6.7347,6.9165,6.6965,6.706,33764,0
2015-10-01,6.7634,6.8686,6.7539,6.7921,21325,0
2015-10-02,6.6582,6.9165,6.6486,6.7634,52162,0
2015-10-05,6.8304,6.8782,6.7921,6.8017,49855,0
2015-10-06,6.8113,6.926,6.7443,6.7634,26343,0
2015-10-07,6.7826,6.9069,6.7826,6.8686,29429,0
2015-10-08,6.8973,7.0695,6.8782,7.0408,21952,0
2015-10-09,7.06,7.1748,7.0026,7.1365,18606,0
2015-10-12,7.2609,7.2609,7.0888,7.0888,9483,0
2015-10-13,7.1269,7.1748,7.0313,7.1748,26447,0
2015-10-14,7.1269,7.1269,7.0026,7.0026,7840,0
2015-10-15,6.9834,7.06,6.9356,7.0121,18398,0
2015-10-16,6.993,7.1174,6.9834,7.0121,22997,0
2015-10-19,6.926,7.0313,6.8017,6.8113,79051,0
2015-10-20,6.8399,6.9356,6.8113,6.8878,29792,0
2015-10-21,6.9452,6.9643,6.9165,6.9356,9826,0
2015-10-22,6.9547,7.1365,6.8878,7.0408,108505,0
2015-10-23,7.0791,7.1269,7.0408,7.06,14426,0
2015-10-26,7.0026,7.1078,6.8686,6.9547,23311,0
2015-10-27,6.9739,7.0121,6.8495,6.8495,33032,0
2015-10-28,6.8878,6.8973,6.8591,6.8973,27806,0
2015-10-29,6.8782,6.993,6.8782,6.8782,16830,0
2015-10-30,6.8782,6.9069,6.8399,6.8686,21429,0
2015-11-02,6.8208,6.8878,6.8113,6.8113,14676,0
2015-11-03,6.8399,7.1269,6.8208,7.0121,33242,0
2015-11-04,6.9739,6.9739,6.8813,6.926,20168,0
2015-11-05,6.9452,7.0313,6.8399,6.8591,19129,0
2015-11-06,6.8686,6.9165,6.8304,6.8495,8049,0
2015-11-09,6.8399,6.8878,6.8017,6.8304,27105,0
2015-11-10,6.7921,6.9547,6.7156,6.7539,40454,0
2015-11-11,6.7252,6.8591,6.7156,6.7252,34391,0
2015-11-12,6.7252,6.8399,6.7156,6.7156,8781,0
2015-11-13,6.6965,6.7156,6.3521,6.3712,91884,0
2015-11-16,6.3903,6.6582,6.3616,6.5625,30315,0
2015-11-17,6.5912,6.5912,6.4095,6.4573,16516,0
2015-11-18,6.4573,6.5338,6.4573,6.4573,14217,0
2015-11-19,6.4095,6.5338,6.3138,6.3616,21848,0
2015-11-20,6.3808,6.5434,6.3808,6.5147,41290,0
2015-11-23,6.5434,6.6104,6.5338,6.5817,30942,0
2015-11-24,6.5721,6.7347,6.5338,6.6391,17038,0
2015-11-25,6.5912,6.8113,6.3521,6.7634,80176,0
2015-11-27,6.7539,6.8113,6.6965,6.706,5227,0
2015-11-30,6.7252,6.7921,6.6295,6.7252,24775,0
2015-12-01,6.7921,6.7921,6.6104,6.6582,25462,0
2015-12-02,6.6582,6.7124,6.6391,6.6486,22065,0
2015-12-03,6.6678,6.6678,6.6199,6.6486,19381,0
2015-12-04,6.6773,6.6869,6.6199,6.6773,17144,0
2015-12-07,6.6008,6.6008,6.4764,6.4764,30106,0
2015-12-08,6.3808,6.6821,6.3616,6.5051,33584,0
2015-12-09,6.4669,6.7252,6.3616,6.3712,136729,0
2015-12-10,6.3712,6.4382,6.3521,6.3616,37527,0
2015-12-11,6.2469,6.3999,6.1703,6.2373,50280,0
2015-12-14,6.2373,6.2947,6.1703,6.1799,29473,0
2015-12-15,6.1512,6.2086,5.9981,6.1703,63451,0
2015-12-16,6.266,6.4382,6.199,6.419,44949,0
2015-12-17,6.4573,6.6965,6.4573,6.6391,66378,0
2015-12-18,6.6678,6.6678,6.4669,6.486,29896,0
2015-12-21,6.4956,6.6486,6.4095,6.419,40036,0
2015-12-22,6.4477,6.6965,6.322,6.6869,39407,0
2015-12-23,6.7443,6.7634,6.6008,6.6486,34078,0
2015-12-24,6.6965,6.7634,6.6104,6.6678,15565,0
2015-12-28,6.6773,6.6773,6.5434,6.5434,14730,0
2015-12-29,6.661,6.7746,6.5337,6.6218,23223,0
2015-12-30,6.563,6.6512,6.514,6.514,29262,0
2015-12-31,6.5042,6.5336,6.4454,6.4837,39757,0
2016-01-04,6.5434,6.612,6.465,6.6022,50697,0
2016-01-05,6.6022,6.6022,6.5729,6.5924,9133,0
2016-01-06,6.5238,6.661,6.465,6.465,62333,0
2016-01-07,6.3965,6.5336,5.9165,5.9165,89352,0
2016-01-08,5.9753,6.1784,5.8773,5.8832,29261,0
2016-01-11,5.8773,5.9237,5.5736,5.701,65566,0
2016-01-12,5.7541,5.8577,5.6442,5.661,43054,0
2016-01-13,5.701,5.7597,5.4463,5.5345,49372,0
2016-01-14,5.5051,5.5051,5.0337,5.4365,90815,0
2016-01-15,5.2308,5.2817,5.0839,5.1426,36200,0
2016-01-19,5.1916,5.3875,4.9859,5.0055,56454,0
2016-01-20,4.8978,4.9956,4.6235,4.8292,79193,0
2016-01-21,4.8684,5.1328,4.8684,4.9761,53848,0
2016-01-22,5.2749,5.2749,5.0545,5.1231,21078,0
2016-01-25,5.0545,5.2601,4.9957,5.1231,33056,0
2016-01-26,5.172,5.27,5.172,5.2308,21920,0
2016-01-27,5.27,5.2798,5.0741,5.1818,24458,0
2016-01-28,5.172,5.5384,5.1633,5.27,50010,0
2016-01-29,5.2504,5.4169,5.1622,5.3679,48704,0
2016-02-01,5.3386,5.4855,5.3093,5.3875,11490,0
2016-02-02,5.3777,5.3777,5.2406,5.3092,10074,0
2016-02-03,5.3484,5.3581,5.1866,5.2504,17457,0
2016-02-04,5.2896,5.3973,5.2896,5.3777,11343,0
2016-02-05,5.4169,5.4169,5.27,5.3013,12392,0
2016-02-08,5.2994,5.4346,5.1916,5.2602,26839,0
2016-02-09,5.1622,5.2112,5.1622,5.1662,9775,0
2016-02-10,5.1622,5.2896,5.0643,5.0741,30004,0
2016-02-11,4.8978,4.9697,4.8488,4.8488,20782,0
2016-02-12,4.8978,5.27,4.8978,5.0937,35571,0
2016-02-16,5.4267,5.4855,5.152,5.3777,44839,0
2016-02-17,5.4855,5.8185,5.3875,5.7989,99758,0
2016-02-18,5.8577,6.5326,5.8479,6.3867,186419,0
2016-02-19,6.181,6.514,5.9753,6.4357,63996,0
2016-02-22,6.563,6.9646,6.2246,6.8569,65789,0
2016-02-23,6.945,7.1997,6.7109,7.1311,64419,0
2016-02-24,7.1899,7.2094,6.5043,6.7687,82819,0
2016-02-25,6.4454,6.4797,6.1418,6.2789,64727,0
2016-02-26,6.7393,6.7393,6.3746,6.3867,37879,0
2016-02-29,6.4357,6.612,6.4357,6.465,17108,0
2016-03-01,6.612,6.8079,6.514,6.6197,33635,0
2016-03-02,6.7383,7.0332,6.7295,7.0038,28059,0
2016-03-03,7.0528,7.4118,7.0503,7.1115,67408,0
2016-03-04,7.1997,7.3075,7.0627,7.1115,32564,0
2016-03-07,7.1017,7.1017,6.612,6.9964,49062,0
2016-03-08,7.0136,7.0626,6.7502,6.8569,40976,0
2016-03-09,7.0038,7.0481,6.7295,6.945,21425,0
2016-03-10,6.9254,7.0038,6.8079,6.9744,20654,0
2016-03-11,7.0626,7.0821,6.9058,6.994,59738,0
2016-03-14,7.043,7.327,6.8971,7.2781,144879,0
2016-03-15,7.327,7.7385,7.3172,7.4544,224962,0
2016-03-16,7.6503,7.6503,7.1311,7.4936,122912,0
2016-03-17,7.5425,7.7874,7.4544,7.6895,195484,0
2016-03-18,7.7972,7.993,7.6895,7.8168,190001,0
2016-03-21,8.2674,8.3164,6.9842,7.092,748611,0
2016-03-22,6.9548,7.1801,6.7286,7.092,184642,0
2016-03-23,7.1213,7.1409,6.8569,6.9254,91802,0
2016-03-24,6.8765,6.9817,6.6316,6.7148,116087,0
2016-03-28,6.7197,6.8079,6.661,6.7883,44345,0
2016-03-29,6.7589,6.8882,6.7246,6.8765,43954,0
2016-03-30,6.8569,6.896,6.7099,6.8177,39748,0
2016-03-31,6.8667,6.8862,6.7589,6.8667,22762,0
2016-04-01,6.8569,6.9647,6.7991,6.8862,35749,0
2016-04-04,6.9548,6.9548,6.8178,6.9058,75195,0
2016-04-05,6.9156,6.9562,6.8569,6.9156,14854,0
2016-04-06,6.9548,6.9548,6.6903,6.7592,72539,0
2016-04-07,6.6707,6.9352,6.6316,6.749,112420,0
2016-04-08,6.7589,7.0136,6.6316,6.6513,117346,0
2016-04-11,6.6707,6.8471,6.6316,6.6316,128541,0
2016-04-12,6.5924,6.7873,6.4851,6.6218,131921,0
2016-04-13,6.5728,6.8368,6.5629,6.6218,132056,0
2016-04-14,6.6903,6.8128,6.6414,6.6903,32606,0
2016-04-15,6.661,6.7176,6.5042,6.5924,62556,0
2016-04-18,6.6218,6.7001,6.5239,6.6218,163115,0
2016-04-19,6.5826,6.7197,6.5434,6.661,32973,0
2016-04-20,6.7589,6.8569,6.6805,6.7785,88084,0
2016-04-21,6.7295,6.8182,6.661,6.6707,28161,0
2016-04-22,6.7295,6.8471,6.6903,6.7589,54656,0
2016-04-25,6.7295,6.7785,6.661,6.7295,49880,0
2016-04-26,6.7099,6.8079,6.6658,6.7197,33773,0
2016-04-27,6.7295,6.7883,6.7099,6.7589,25859,0
2016-04-28,6.6903,6.7687,6.6903,6.7589,10645,0
2016-04-29,6.661,6.6805,6.6218,6.6414,38667,0
2016-05-02,6.6512,6.749,6.6512,6.7295,60710,0
2016-05-03,6.6903,6.6907,6.563,6.612,56254,0
2016-05-04,6.6316,6.7687,6.4748,6.4748,57805,0
2016-05-05,6.5042,6.7099,6.3867,6.4161,98253,0
2016-05-06,6.4357,6.6217,6.4161,6.4454,47396,0
2016-05-09,6.4944,6.4944,6.1712,6.1947,78611,0
2016-05-10,6.2593,6.4357,6.2006,6.2691,31115,0
2016-05-11,6.2006,6.3769,6.2006,6.2203,13013,0
2016-05-12,6.2691,6.4356,6.2299,6.3083,30421,0
2016-05-13,6.2495,6.4357,6.181,6.2985,92710,0
2016-05-16,6.2985,6.4944,6.2887,6.3279,48275,0
2016-05-17,6.3083,6.4357,6.2593,6.3083,107499,0
2016-05-18,6.2691,6.4945,6.2691,6.3377,67055,0
2016-05-19,6.3279,6.5826,6.0635,6.2789,157064,0
2016-05-20,6.2691,6.4161,6.2593,6.3083,93969,0
2016-05-23,6.3181,6.3769,6.1488,6.1516,54647,0
2016-05-24,6.1222,6.4063,6.1222,6.2581,119597,0
2016-05-25,6.3279,6.4259,6.2299,6.3083,58555,0
2016-05-26,6.2691,6.4063,6.2691,6.3573,21181,0
2016-05-27,6.3965,6.3965,6.2789,6.3181,10879,0
2016-05-31,6.3377,6.3671,6.181,6.3573,33504,0
2016-06-01,6.2006,6.2789,6.2006,6.2202,26128,0
2016-06-02,6.1222,6.3671,6.1222,6.2495,26177,0
2016-06-03,6.181,6.2888,6.181,6.2104,15742,0
2016-06-06,6.1712,6.2986,6.1712,6.2397,39023,0
2016-06-07,6.2104,6.3475,6.2104,6.2495,5102,0
2016-06-08,6.3514,6.3514,6.2104,6.2397,29116,0
2016-06-09,6.2007,6.3328,6.2007,6.2789,19807,0
2016-06-10,6.1712,6.3181,6.1712,6.2691,44729,0
2016-06-13,6.2691,6.514,6.2006,6.2593,107810,0
2016-06-14,6.2006,6.274,6.0732,6.1222,39059,0
2016-06-15,6.1614,6.2006,6.1222,6.1222,9479,0
2016-06-16,6.0732,6.1124,6.0634,6.0634,10409,0
2016-06-17,6.0144,6.1173,5.9851,6.0047,28041,0
2016-06-20,6.0438,6.1221,5.9949,6.0047,21900,0
2016-06-21,6.1124,6.1418,6.0242,6.0732,6927,0
2016-06-22,6.0732,6.083,5.9165,5.9753,67878,0
2016-06-23,6.0313,6.1194,5.9949,6.0634,18681,0
2016-06-24,5.8087,5.9612,5.701,5.7011,46227,0
2016-06-27,5.7402,5.8178,5.6814,5.7108,18938,0
2016-06-28,5.8185,5.9655,5.7599,5.8675,52854,0
2016-06-29,5.9557,6.1124,5.8804,6.0536,56648,0
2016-06-30,6.0144,6.0732,5.9067,5.9851,22081,0
2016-07-01,5.9165,6.1222,5.9165,5.9949,28060,0
2016-07-05,5.9753,6.0634,5.9165,5.9851,19251,0
2016-07-06,5.9263,6.0144,5.9263,5.9753,13846,0
2016-07-07,5.9459,6.2397,5.9459,6.083,22248,0
2016-07-08,6.0732,6.1026,5.9557,6.0047,24984,0
2016-07-11,6.0144,6.1222,5.9949,6.0144,43358,0
2016-07-12,6.083,6.1713,5.9753,6.0928,66014,0
2016-07-13,6.0928,6.2686,5.9949,6.0438,28597,0
2016-07-14,6.1075,6.2329,6.0732,6.0732,19682,0
2016-07-15,6.1124,6.1124,6.0732,6.0928,6356,0
2016-07-18,6.0732,6.1761,6.0439,6.1026,62690,0
2016-07-19,6.0732,6.1124,6.0242,6.0928,11277,0
2016-07-20,6.035,6.132,6.034,6.1026,64108,0
2016-07-21,6.0732,6.1026,6.0732,6.0732,7026,0
2016-07-22,6.0732,6.1026,6.0732,6.083,7621,0
2016-07-25,6.0928,6.1141,6.0732,6.0732,20097,0
2016-07-26,6.083,6.1418,6.083,6.1026,14257,0
2016-07-27,6.1418,6.1477,6.1026,6.1222,12978,0
2016-07-28,6.1202,6.1418,6.0732,6.1026,18233,0
2016-07-29,6.0732,6.1186,6.0732,6.083,12919,0
2016-08-01,6.0732,6.0928,6.0732,6.0732,10044,0
2016-08-02,6.0732,6.0977,6.0144,6.034,26132,0
2016-08-03,5.9949,5.9949,5.8675,5.8675,42345,0
2016-08-04,5.8871,6.0487,5.8871,5.9949,30396,0
2016-08-05,6.0634,6.1516,5.9949,6.1516,40261,0
2016-08-08,6.2006,6.2197,6.1125,6.1712,17452,0
2016-08-09,6.1418,6.2024,6.1418,6.1614,12556,0
2016-08-10,6.1614,6.1614,6.1026,6.132,13141,0
2016-08-11,6.1026,6.2299,6.1026,6.2298,28933,0
2016-08-12,6.2495,6.3573,6.2299,6.2593,31678,0
2016-08-15,6.2299,6.3573,6.2202,6.2789,28049,0
2016-08-16,6.2495,6.3073,6.23,6.2789,9682,0
2016-08-17,6.254,6.2613,6.1908,6.2202,16464,0
2016-08-18,6.2789,6.3083,6.2593,6.2691,15470,0
2016-08-19,6.2985,6.2985,6.2397,6.258,9701,0
2016-08-22,6.228,6.2495,6.1811,6.2495,22059,0
2016-08-23,6.2202,6.3181,6.2104,6.2691,24829,0
2016-08-24,6.3181,6.3573,6.2887,6.2887,31488,0
2016-08-25,6.2789,6.3475,6.2691,6.3083,8934,0
2016-08-26,6.3475,6.3475,6.2691,6.2985,18374,0
2016-08-29,6.2789,6.3377,6.2691,6.2691,12169,0
2016-08-30,6.2691,6.323,6.2299,6.2299,7165,0
2016-08-31,6.2691,6.3083,6.2202,6.3083,50795,0
2016-09-01,6.2887,6.2887,6.2202,6.2397,12214,0
2016-09-02,6.2887,6.2985,6.2006,6.2202,26039,0
2016-09-06,6.1908,6.2691,6.1908,6.269,14983,0
2016-09-07,6.2202,6.2887,6.2202,6.2299,8092,0
2016-09-08,6.2055,6.2495,6.2055,6.2299,5460,0
2016-09-09,6.2202,6.2229,6.1516,6.1712,16853,0
2016-09-12,6.1222,6.1712,6.034,6.1418,41381,0
2016-09-13,6.1026,6.1369,6.0438,6.1124,4798,0
2016-09-14,6.0634,6.2104,6.0634,6.132,22416,0
2016-09-15,6.1614,6.1712,6.1418,6.1614,10419,0
2016-09-16,6.1222,6.1712,6.0732,6.1178,5142,0
2016-09-19,6.0928,6.2006,6.0928,6.1614,17019,0
2016-09-20,6.1712,6.1712,6.1026,6.132,6887,0
2016-09-21,6.1026,6.1516,6.0737,6.1095,4482,0
2016-09-22,6.132,6.1712,6.132,6.1516,21447,0
2016-09-23,6.1428,6.2104,6.1418,6.1712,12333,0
2016-09-26,6.1957,6.1957,6.1026,6.1026,12554,0
2016-09-27,6.0732,6.1414,6.056,6.1026,12709,0
2016-09-28,6.1286,6.1467,6.0867,6.132,18305,0
2016-09-29,6.1614,6.1614,6.0879,6.1027,37906,0
2016-09-30,6.1027,6.1663,6.083,6.1418,34744,0
2016-10-03,6.1712,6.1908,6.1124,6.1908,5269,0
2016-10-04,6.1614,6.1614,6.0732,6.1222,19902,0
2016-10-05,6.0732,6.1532,6.0732,6.132,21129,0
2016-10-06,6.132,6.132,6.0928,6.1091,23284,0
2016-10-07,6.0732,6.1712,6.0642,6.1369,22410,0
2016-10-10,6.1222,6.1715,6.1222,6.1663,16239,0
2016-10-11,6.0929,6.1418,6.0922,6.1223,2062,0
2016-10-12,6.1026,6.1144,6.083,6.0977,13393,0
2016-10-13,6.0732,6.1026,6.0634,6.0732,20335,0
2016-10-14,6.1222,6.2202,5.9753,6.1026,31023,0
2016-10-17,6.132,6.132,6.0732,6.083,7824,0
2016-10-18,6.1516,6.2101,6.1324,6.1587,20246,0
2016-10-19,6.1712,6.1712,6.1222,6.1222,11575,0
2016-10-20,6.1516,6.1614,6.1516,6.1516,5418,0
2016-10-21,6.1614,6.1717,6.1377,6.1712,20184,0
2016-10-24,6.1667,6.2006,6.1619,6.1908,20331,0
2016-10-25,6.2202,6.2202,6.1516,6.2006,20100,0
2016-10-26,6.1712,6.1712,6.1222,6.1422,12182,0
2016-10-27,6.132,6.1713,6.083,6.1227,11122,0
2016-10-28,6.1702,6.1702,6.1124,6.1418,53279,0
2016-10-31,6.0922,6.1222,6.0732,6.083,126791,0
2016-11-01,6.1222,6.1314,6.0928,6.0928,54400,0
2016-11-02,6.0732,6.0918,6.0732,6.0803,19111,0
2016-11-03,6.0634,6.0731,5.9851,6.0242,13349,0
2016-11-04,6.0047,6.0242,5.9851,5.99,19172,0
2016-11-07,6.0144,6.1026,6.0047,6.0928,36256,0
2016-11-08,6.083,6.1516,5.9958,6.1026,23629,0
2016-11-09,6.0732,6.1052,5.8979,6.1026,58310,0
2016-11-10,6.1124,6.1124,5.9753,6.034,26471,0
2016-11-11,5.9949,6.0334,5.9263,5.9851,33157,0
2016-11-14,5.9557,6.0928,5.9557,6.0732,35261,0
2016-11-15,6.0634,6.2356,6.0634,6.1614,65335,0
2016-11-16,6.1614,6.2103,6.1026,6.1223,19231,0
2016-11-17,6.0987,6.132,6.083,6.132,13900,0
2016-11-18,6.1026,6.1243,6.034,6.034,11824,0
2016-11-21,6.0242,6.1221,6.0242,6.0928,11260,0
2016-11-22,6.1418,6.1516,6.0907,6.1516,17285,0
2016-11-23,6.1712,6.2499,6.1712,6.2006,20582,0
2016-11-25,6.2192,6.2495,6.1712,6.2495,9677,0
2016-11-28,7.2487,7.3172,6.7099,6.8373,2161984,0
2016-11-29,6.9548,6.9548,6.3868,6.5826,310305,0
2016-11-30,6.5826,6.5924,6.4259,6.563,145128,0
2016-12-01,6.563,6.7491,6.514,6.622,179370,0
2016-12-02,6.5728,6.5924,6.3965,6.465,68037,0
2016-12-05,6.6,6.6,6.51,6.56,75852,0
2016-12-06,6.6,6.6,6.5,6.57,25303,0
2016-12-07,6.65,6.78,6.592,6.65,69608,0
2016-12-08,6.61,6.8193,6.61,6.73,71326,0
2016-12-09,6.72,6.81,6.7,6.74,83664,0
2016-12-12,6.79,6.8172,6.74,6.75,30936,0
2016-12-13,6.76,6.8671,6.76,6.81,77315,0
2016-12-14,6.75,6.758,6.611,6.7001,77994,0
2016-12-15,6.67,6.78,6.67,6.78,88807,0
2016-12-16,6.8,6.8,6.7238,6.76,46369,0
2016-12-19,6.74,6.764,6.6578,6.7099,40979,0
2016-12-20,6.68,6.76,6.68,6.74,25290,0
2016-12-21,6.77,6.9,6.77,6.81,19174,0
2016-12-22,6.81,6.88,6.78,6.78,50348,0
2016-12-23,6.75,6.78,6.73,6.76,27958,0
2016-12-27,6.73,6.82,6.73,6.77,9703,0
2016-12-28,6.81,6.82,6.75,6.75,31543,0
2016-12-29,6.77,6.8099,6.75,6.76,27702,0
2016-12-30,6.76,6.7729,6.72,6.72,24554,0
2017-01-03,6.74,6.759,6.72,6.72,10767,0
2017-01-04,6.76,6.76,6.64,6.76,26254,0
2017-01-05,6.71,6.7163,6.63,6.66,19815,0
2017-01-06,6.64,6.7199,6.64,6.64,19927,0
2017-01-09,6.59,6.64,6.4,6.53,50466,0
2017-01-10,6.52,6.541,6.48,6.53,36360,0
2017-01-11,6.55,6.55,6.4074,6.52,32601,0
2017-01-12,6.53,6.55,6.4601,6.53,13890,0
2017-01-13,6.5,6.5161,6.49,6.51,38552,0
2017-01-17,6.46,6.53,6.44,6.5001,30439,0
2017-01-18,6.52,6.54,6.42,6.48,26681,0
2017-01-19,6.49,6.55,6.49,6.5399,13546,0
2017-01-20,6.59,6.59,6.5,6.53,5429,0
2017-01-23,6.5,6.68,6.5,6.68,21552,0
2017-01-24,6.69,6.75,6.61,6.74,24517,0
2017-01-25,6.77,6.816,6.77,6.81,31411,0
2017-01-26,6.78,6.809,6.73,6.77,14645,0
2017-01-27,6.79,6.86,6.75,6.86,17194,0
2017-01-30,6.79,6.8,6.7,6.73,28579,0
2017-01-31,6.7544,6.7544,6.67,6.7,28099,0
2017-02-01,6.75,6.76,6.6377,6.75,12856,0
2017-02-02,6.7,6.7622,6.6649,6.72,11338,0
2017-02-03,6.76,6.82,6.73,6.78,30799,0
2017-02-06,6.79,6.7901,6.67,6.72,19715,0
2017-02-07,6.71,6.7296,6.65,6.6591,29552,0
2017-02-08,6.66,6.6697,6.65,6.65,3903,0
2017-02-09,6.62,6.75,6.611,6.66,4454,0
2017-02-10,6.68,6.74,6.66,6.74,14599,0
2017-02-13,6.72,6.8,6.621,6.78,18870,0
2017-02-14,6.74,6.77,6.6746,6.74,5203,0
2017-02-15,6.7,6.8,6.67,6.8,18320,0
2017-02-16,6.77,6.8,6.721,6.79,8314,0
2017-02-17,6.76,6.8222,6.7597,6.78,11871,0
2017-02-21,6.68,6.832,6.68,6.75,21496,0
2017-02-22,6.6635,6.75,6.6635,6.7055,24125,0
2017-02-23,6.76,6.88,6.69,6.76,21794,0
2017-02-24,6.68,6.83,6.68,6.81,18061,0
2017-02-27,6.73,6.87,6.73,6.83,12755,0
2017-02-28,6.82,6.87,6.82,6.836,9084,0
2017-03-01,6.8622,7.05,6.8449,6.98,92079,0
2017-03-02,6.96,7.05,6.93,6.93,14777,0
2017-03-03,6.9,6.9899,6.88,6.89,28239,0
2017-03-06,6.85,6.959,6.85,6.88,26929,0
2017-03-07,6.87,6.9,6.81,6.85,11357,0
2017-03-08,6.874,6.894,6.85,6.86,5994,0
2017-03-09,6.86,6.91,6.85,6.91,5156,0
2017-03-10,6.92,6.95,6.851,6.94,162259,0
2017-03-13,6.94,6.99,6.9243,6.93,17936,0
2017-03-14,6.87,6.95,6.7833,6.87,57954,0
2017-03-15,6.87,6.97,6.7901,6.97,22593,0
2017-03-16,6.97,6.99,6.93,6.96,16673,0
2017-03-17,6.9401,7.011,6.9401,7,7432,0
2017-03-20,6.95,6.98,6.95,6.96,11662,0
2017-03-21,6.93,6.95,6.92,6.95,28928,0
2017-03-22,6.92,6.94,6.81,6.94,21171,0
2017-03-23,6.8804,6.95,6.8804,6.95,27200,0
2017-03-24,6.95,6.97,6.92,6.9401,4861,0
2017-03-27,6.83,6.8995,6.83,6.88,8842,0
2017-03-28,6.84,6.92,6.83,6.9197,11772,0
2017-03-29,6.95,6.99,6.89,6.99,15155,0
2017-03-30,7,7.0467,6.9648,7.02,15945,0
2017-03-31,7.06,7.1,7.0394,7.08,26479,0
2017-04-03,7.1,7.2159,6.9204,6.96,49362,0
2017-04-04,6.91,6.9499,6.86,6.91,5490,0
2017-04-05,6.95,6.9948,6.93,6.93,8956,0
2017-04-06,6.9,6.98,6.9,6.9,25700,0
2017-04-07,6.94,6.99,6.8901,6.99,22794,0
2017-04-10,6.96,6.99,6.93,6.93,3625,0
2017-04-11,6.97,6.97,6.88,6.89,26974,0
2017-04-12,6.9104,6.92,6.9,6.9,9153,0
2017-04-13,6.9,6.99,6.87,6.95,7067,0
2017-04-17,6.9,6.99,6.85,6.96,19162,0
2017-04-18,6.9118,6.935,6.8601,6.91,2955,0
2017-04-19,6.8601,6.87,6.86,6.86,1176,0
2017-04-20,6.91,7,6.8762,7,13786,0
2017-04-21,6.95,6.97,6.8971,6.97,8753,0
2017-04-24,6.99,7.04,6.99,7.01,19677,0
2017-04-25,7.01,7.0535,7.009,7.03,12592,0
2017-04-26,7.021,7.0389,7.005,7.02,9830,0
2017-04-27,7.06,7.1,7.01,7.1,56799,0
2017-04-28,7.1,7.1818,7.0972,7.16,28265,0
2017-05-01,7.1692,7.2487,7.13,7.1873,7191,0
2017-05-02,7.15,7.2168,7.139,7.19,4636,0
2017-05-03,7.1792,7.19,7.141,7.19,1725,0
2017-05-04,7.1382,7.16,7.13,7.16,2102,0
2017-05-05,7.1883,7.2,7.13,7.2,10276,0
2017-05-08,7.2,7.2,7.14,7.14,6019,0
2017-05-09,7.16,7.16,7.11,7.11,6759,0
2017-05-10,7.13,7.15,7.11,7.15,6379,0
2017-05-11,7.1,7.13,7.022,7.05,24554,0
2017-05-12,7.04,7.1207,7.04,7.09,14890,0
2017-05-15,7.05,7.14,7.0015,7.1,6166,0
2017-05-16,7.1175,7.14,7.1,7.12,6801,0
2017-05-17,7.1,7.1201,7.03,7.03,29725,0
2017-05-18,7.0199,7.04,6.977,6.99,6878,0
2017-05-19,6.97,7.0109,6.97,7,5905,0
2017-05-22,6.99,7.06,6.99,7.03,8668,0
2017-05-23,7.07,7.07,7.02,7.06,1042,0
2017-05-24,7.05,7.07,6.96,7.07,15392,0
2017-05-25,7.05,7.14,7.05,7.14,8939,0
2017-05-26,7.11,7.139,7.1,7.12,9903,0
2017-05-30,7,7.1,7,7.04,14279,0
2017-05-31,7.05,7.05,6.94,7.008,16742,0
2017-06-01,7.01,7.08,7.01,7.08,7639,0
2017-06-02,7.08,7.146,7.07,7.07,20111,0
2017-06-05,7.15,7.15,7.05,7.06,12042,0
2017-06-06,7,7.0899,6.94,7.04,38163,0
2017-06-07,7,7.139,7,7.05,6517,0
2017-06-08,7,7.13,7,7.06,8997,0
2017-06-09,7.12,7.15,7.0578,7.15,74315,0
2017-06-12,7.09,7.1558,7.09,7.12,17186,0
2017-06-13,7.13,7.18,7.1,7.1701,18605,0
2017-06-14,7.14,7.18,7.11,7.18,20331,0
2017-06-15,7.11,7.19,7.11,7.19,19645,0
2017-06-16,7.06,7.19,7.05,7.13,108524,0
2017-06-19,7.04,7.17,7.02,7.11,85059,0
2017-06-20,7.11,7.1314,7.07,7.07,14531,0
2017-06-21,7.05,7.12,7.05,7.1,12481,0
2017-06-22,7.11,7.12,7.1,7.12,11377,0
2017-06-23,7.18,7.18,7.06,7.15,35449,0
2017-06-26,7.14,7.1666,7.13,7.15,22054,0
2017-06-27,7.12,7.175,7.12,7.13,6342,0
2017-06-28,7.13,7.2,7.105,7.1997,63454,0
2017-06-29,7.21,7.21,7.1131,7.18,8814,0
2017-06-30,7.18,7.2053,7.15,7.2,8869,0
2017-07-03,7.17,7.21,7.17,7.2,14411,0
2017-07-05,7.2,7.24,7.185,7.21,68802,0
2017-07-06,7.23,7.23,7.199,7.21,1695,0
2017-07-07,7.22,7.2929,7.2,7.27,12531,0
2017-07-10,7.27,7.29,7.24,7.29,13160,0
2017-07-11,7.26,7.44,7.21,7.37,27566,0
2017-07-12,7.46,7.46,7.2301,7.37,19345,0
2017-07-13,7.37,7.3826,7.2601,7.36,24271,0
2017-07-14,7.33,7.402,7.29,7.3821,11342,0
2017-07-17,7.34,7.4,7.221,7.31,17358,0
2017-07-18,7.3774,7.3774,7.32,7.33,11731,0
2017-07-19,7.31,7.44,7.29,7.44,15882,0
2017-07-20,7.42,7.42,7.3284,7.38,6090,0
2017-07-21,7.3301,7.4,7.3,7.4,18089,0
2017-07-24,7.35,7.44,7.3,7.41,20039,0
2017-07-25,7.37,7.3989,7.3552,7.37,4335,0
2017-07-26,7.38,7.44,7.345,7.44,26393,0
2017-07-27,7.4,7.43,7.3,7.36,15953,0
2017-07-28,7.39,7.456,7.34,7.34,9089,0
2017-07-31,7.34,7.3765,7.31,7.34,9499,0
2017-08-01,7.35,7.4022,7.3344,7.3899,8660,0
2017-08-02,7.35,7.37,7.3199,7.37,9291,0
2017-08-03,7.33,7.33,7.29,7.29,9247,0
2017-08-04,7.3099,7.3379,7.3,7.3379,4409,0
2017-08-07,7.3,7.368,7.3,7.33,12866,0
2017-08-08,7.31,7.36,7.31,7.3488,7131,0
2017-08-09,7.352,7.352,7.28,7.3,7651,0
2017-08-10,7.26,7.2752,6.87,7.24,79909,0
2017-08-11,7.2,7.24,7.05,7.19,20655,0
2017-08-14,7.15,7.27,7.14,7.24,24242,0
2017-08-15,7.26,7.2806,7.19,7.26,21140,0
2017-08-16,7.22,7.27,7.215,7.27,3066,0
2017-08-17,7.1614,7.25,7.1614,7.21,9186,0
2017-08-18,7.1678,7.18,7.15,7.17,1209,0
2017-08-21,7.18,7.21,7.1216,7.21,5246,0
2017-08-22,7.17,7.2201,7.17,7.22,12142,0
2017-08-23,7.17,7.21,7.13,7.21,9180,0
2017-08-24,7.19,7.23,7.16,7.23,17933,0
2017-08-25,7.21,7.22,7.1778,7.22,11867,0
2017-08-28,7.16,7.21,7.14,7.21,19650,0
2017-08-29,7.1,7.19,7.09,7.19,33483,0
2017-08-30,7.16,7.24,7.15,7.24,5784,0
2017-08-31,7.23,7.3779,7.23,7.34,36170,0
2017-09-01,7.342,7.4,7.33,7.4,2414,0
2017-09-05,7.36,7.36,7.301,7.35,44102,0
2017-09-06,7.31,7.31,7.2101,7.25,41507,0
2017-09-07,7.23,7.23,7.13,7.15,15611,0
2017-09-08,7.22,7.22,7.08,7.15,12057,0
2017-09-11,7.2,7.3,7.2,7.29,9370,0
2017-09-12,7.29,7.3399,7.23,7.33,15665,0
2017-09-13,7.32,7.34,7.2601,7.34,9298,0
2017-09-14,7.33,7.3801,7.33,7.3801,7169,0
2017-09-15,7.31,7.3713,7.29,7.31,7791,0
2017-09-18,7.38,7.38,7.3231,7.33,3491,0
2017-09-19,7.29,7.3297,7.29,7.3,7093,0
2017-09-20,7.37,7.37,7.27,7.29,15880,0
2017-09-21,7.24,7.33,7.24,7.33,17112,0
2017-09-22,7.29,7.32,7.2506,7.32,2917,0
2017-09-25,7.3,7.3,7.1801,7.26,3849,0
2017-09-26,7.2,7.28,7.2,7.28,12220,0
2017-09-27,7.32,7.3235,7.25,7.2645,2686,0
2017-09-28,7.2,7.261,7.08,7.25,11750,0
2017-09-29,7.25,7.26,7.08,7.25,30130,0
2017-10-02,7.2,7.2655,7.185,7.26,11778,0
2017-10-03,7.31,7.31,7.255,7.305,6863,0
2017-10-04,7.2,7.34,7.2,7.33,36711,0
2017-10-05,7.31,7.35,7.25,7.27,30392,0
2017-10-06,7.34,7.34,7.2901,7.31,3196,0
2017-10-09,7.29,7.32,7.276,7.32,1345,0
2017-10-10,7.3125,7.3125,7.26,7.29,11603,0
2017-10-11,7.26,7.3195,7.23,7.29,12384,0
2017-10-12,7.25,7.27,7.15,7.27,36352,0
2017-10-13,7.25,7.25,7.21,7.23,16762,0
2017-10-16,7.2,7.2379,7.17,7.21,12060,0
2017-10-17,7.15,7.2,7.15,7.2,13573,0
2017-10-18,7.1893,7.2244,7.15,7.17,19494,0
2017-10-19,7.13,7.22,7.05,7.07,24068,0
2017-10-20,7.08,7.15,7.07,7.07,7735,0
2017-10-23,7.05,7.09,7.05,7.07,19951,0
2017-10-24,7.072,7.09,7.07,7.09,4097,0
2017-10-25,7.0701,7.0701,6.97,7,11897,0
2017-10-26,6.98,7.15,6.97,7.15,14869,0
2017-10-27,7.14,7.22,7.13,7.22,4902,0
2017-10-30,7.1326,7.16,7.11,7.11,5660,0
2017-10-31,7.06,7.114,6.9998,7.1,19445,0
2017-11-01,7.1,7.12,7.03,7.0312,50219,0
2017-11-02,6.99,7.0058,6.98,7,7602,0
2017-11-03,6.96,7.0299,6.96,7.02,24788,0
2017-11-06,7.02,7.025,6.99,7.02,21101,0
2017-11-07,7.01,7.04,6.97,6.97,10899,0
2017-11-08,6.93,6.9661,6.85,6.94,37801,0
2017-11-09,6.93,6.93,6.87,6.91,10927,0
2017-11-10,6.88,6.88,6.8,6.87,43658,0
