Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.5763,3.6892,3.5763,3.6892,2709,0
2005-02-28,3.5763,3.5763,3.5763,3.5763,668,0
2005-03-01,3.5763,3.8584,3.5763,3.8584,10835,0
2005-03-02,3.5763,3.6552,3.5763,3.6552,1895,0
2005-03-03,3.5312,3.5763,3.5312,3.5312,4887,0
2005-03-09,3.4917,3.5312,3.4917,3.5312,408,0
2005-03-14,3.4917,3.4917,3.4917,3.4917,1178,0
2005-03-15,3.4917,3.5143,3.4917,3.4917,1935,0
2005-03-16,3.5143,3.5143,3.4917,3.4917,3606,0
2005-03-17,3.4917,3.4917,3.4917,3.4917,1516,0
2005-03-18,3.6383,3.6383,3.6383,3.6383,2854,0
2005-03-21,3.4917,3.4917,3.4917,3.4917,3507,0
2005-03-22,3.4917,3.4917,3.4917,3.4917,295,0
2005-03-29,3.4917,3.4917,3.4917,3.4917,4629,0
2005-03-30,3.4917,3.4917,3.4917,3.4917,988,0
2005-03-31,3.4917,3.5312,3.4522,3.4522,4839,0
2005-04-01,3.6157,3.6157,3.4522,3.4522,5235,0
2005-04-04,3.4522,3.4522,3.2491,3.3281,35695,0
2005-04-05,3.2491,3.3281,3.2491,3.2491,8014,0
2005-04-06,3.2491,3.3393,3.2491,3.3393,1853,0
2005-04-07,3.4127,3.4127,3.3732,3.3901,9924,0
2005-04-08,3.5143,3.5143,3.5143,3.5143,408,0
2005-04-13,3.3281,3.4522,3.3281,3.4522,4097,0
2005-04-14,3.3337,3.3337,3.3337,3.3337,428,0
2005-04-15,3.3732,3.3732,3.3281,3.3281,3060,0
2005-04-18,3.3111,3.3111,3.3111,3.3111,291,0
2005-04-19,3.4127,3.4127,3.4127,3.4127,408,0
2005-04-20,3.4127,3.4127,3.3111,3.3111,3087,0
2005-04-21,3.4127,3.4127,3.3111,3.3732,6942,0
2005-04-22,3.3732,3.4127,3.3732,3.4127,2037,0
2005-04-25,3.4127,3.5538,3.4127,3.5538,10194,0
2005-04-26,3.6383,3.6383,3.6383,3.6383,408,0
2005-04-28,3.5143,3.5538,3.5143,3.5538,438,0
2005-05-02,3.6383,3.6383,3.6383,3.6383,5215,0
2005-05-03,3.4297,3.4297,3.4297,3.4297,1199,0
2005-05-04,3.4297,3.4522,3.4297,3.4297,5786,0
2005-05-05,3.5538,3.5538,3.4297,3.4297,3909,0
2005-05-06,3.5538,3.5538,3.5538,3.5538,408,0
2005-05-09,3.4297,3.4522,3.4297,3.4522,8012,0
2005-05-10,3.4522,3.4522,3.3901,3.3901,5283,0
2005-05-11,3.7342,3.7342,3.6214,3.7342,9386,0
2005-05-12,3.785,3.8076,3.785,3.8076,2658,0
2005-05-17,3.8076,3.8301,3.8076,3.8301,369,0
2005-05-18,3.8076,3.8526,3.8076,3.8526,3793,0
2005-05-20,3.8301,3.8301,3.8301,3.8301,776,0
2005-05-23,3.9712,3.9712,3.8301,3.8301,3666,0
2005-05-26,3.8301,3.8301,3.8301,3.8301,482,0
2005-05-27,3.8979,3.8979,3.8301,3.8301,873,0
2005-05-31,3.8301,3.8301,3.8301,3.8301,2568,0
2005-06-01,3.9712,3.9712,3.9712,3.9712,2419,0
2005-06-02,3.8301,3.8301,3.8301,3.8301,2157,0
2005-06-03,3.8301,3.8301,3.8076,3.8076,4309,0
2005-06-06,3.8076,3.8301,3.8076,3.8301,420,0
2005-06-07,3.8526,3.8526,3.8526,3.8526,885,0
2005-06-08,3.8076,3.8076,3.8076,3.8076,946,0
2005-06-09,3.8076,3.926,3.8076,3.926,6216,0
2005-06-10,3.8301,3.8301,3.8301,3.8301,806,0
2005-06-13,3.8301,3.8301,3.8301,3.8301,2037,0
2005-06-14,3.8301,3.8301,3.8301,3.8301,694,0
2005-06-17,3.8301,3.8301,3.8301,3.8301,816,0
2005-06-20,3.8301,3.8301,3.8301,3.8301,1489,0
2005-06-24,3.8526,3.8979,3.8526,3.8979,1773,0
2005-06-28,3.8301,3.8526,3.8301,3.8526,1417,0
2005-06-29,3.8301,3.8753,3.8076,3.8076,7781,0
2005-06-30,3.8076,3.8076,3.8076,3.8076,1583,0
2005-07-01,3.8076,3.8526,3.8076,3.8526,7383,0
2005-07-05,3.7117,3.7117,3.3169,3.6214,18723,0
2005-07-06,3.7342,3.8301,3.7117,3.8076,5912,0
2005-07-07,3.7117,3.7117,3.7117,3.7117,885,0
2005-07-08,3.7117,3.7342,3.7117,3.7117,2806,0
2005-07-11,3.7117,3.7117,3.6892,3.7117,2377,0
2005-07-13,3.6892,3.6892,3.6892,3.6892,976,0
2005-07-14,3.6892,3.7117,3.5481,3.5481,7834,0
2005-07-18,3.7342,3.7342,3.5481,3.5481,2415,0
2005-07-19,3.5988,3.5988,3.5988,3.5988,611,0
2005-07-20,3.5988,3.5988,3.5988,3.5988,1855,0
2005-07-21,3.7342,3.7342,3.5988,3.5988,806,0
2005-07-22,3.644,3.644,3.5763,3.5763,7565,0
2005-07-25,3.5763,3.5763,3.5481,3.5481,1064,0
2005-07-27,3.5481,3.5763,3.5481,3.5481,2722,0
2005-07-28,3.5255,3.5763,3.5255,3.5763,1648,0
2005-08-01,3.5988,3.5988,3.5988,3.5988,1098,0
2005-08-02,3.5763,3.644,3.5763,3.644,4430,0
2005-08-03,3.5763,3.5763,3.5763,3.5763,240,0
2005-08-05,3.5763,3.6214,3.5763,3.6214,1861,0
2005-08-09,3.6214,3.6214,3.6214,3.6214,910,0
2005-08-10,3.6214,3.6214,3.6214,3.6214,667,0
2005-08-11,3.6214,3.644,3.5255,3.5255,10920,0
2005-08-12,3.5255,3.5255,3.5255,3.5255,1231,0
2005-08-18,3.5424,3.7342,3.5424,3.6214,1267,0
2005-08-19,3.5424,3.5424,3.5424,3.5424,1020,0
2005-08-22,3.5424,3.5424,3.5424,3.5424,214,0
2005-08-23,3.5424,3.6214,3.5424,3.5424,5477,0
2005-08-24,3.5424,3.5424,3.5424,3.5424,701,0
2005-08-29,3.5424,3.5763,3.5424,3.5424,3750,0
2005-08-30,3.5763,3.5763,3.5763,3.5763,1204,0
2005-08-31,3.5763,3.5763,3.5763,3.5763,2313,0
2005-09-01,3.5763,3.5763,3.5763,3.5763,644,0
2005-09-02,3.7342,3.7342,3.7342,3.7342,3335,0
2005-09-06,3.5763,3.5763,3.5763,3.5763,1120,0
2005-09-08,3.5763,3.5763,3.5763,3.5763,468,0
2005-09-13,3.5763,3.5763,3.5763,3.5763,325,0
2005-09-15,3.5763,3.5763,3.5424,3.5424,3104,0
2005-09-16,3.5424,3.5424,3.5424,3.5424,4254,0
2005-09-19,3.5763,3.5763,3.5255,3.5255,355,0
2005-09-20,3.5255,3.5763,3.5255,3.5763,6536,0
2005-09-21,3.5763,3.5763,3.5763,3.5763,373,0
2005-09-28,3.644,3.644,3.6214,3.644,8802,0
2005-09-30,3.644,3.644,3.6214,3.6214,5319,0
2005-10-03,3.644,3.644,3.6214,3.644,3876,0
2005-10-04,3.5763,3.5763,3.5763,3.5763,615,0
2005-10-06,3.5763,3.5763,3.5763,3.5763,1978,0
2005-10-07,3.644,3.644,3.6214,3.644,2900,0
2005-10-10,3.5763,3.5763,3.5763,3.5763,231,0
2005-10-12,3.5876,3.5876,3.5876,3.5876,701,0
2005-10-13,3.5933,3.5933,3.5933,3.5933,417,0
2005-10-14,3.5763,3.5763,3.5763,3.5763,1501,0
2005-10-17,3.5763,3.5988,3.5763,3.5763,1797,0
2005-10-18,3.5763,3.5763,3.5763,3.5763,938,0
2005-10-19,3.5763,3.5763,3.5763,3.5763,620,0
2005-10-20,3.5763,3.5988,3.5763,3.5988,4254,0
2005-10-24,3.5763,3.5988,3.5763,3.5763,3784,0
2005-11-01,3.5763,3.644,3.5763,3.5763,3019,0
2005-11-03,3.5763,3.5988,3.5763,3.5988,355,0
2005-11-04,3.644,3.644,3.644,3.644,1773,0
2005-11-07,3.644,3.644,3.644,3.644,532,0
2005-11-08,3.5763,3.5988,3.5763,3.5988,2349,0
2005-11-10,3.4805,3.4805,3.4805,3.4805,1202,0
2005-11-11,3.4805,3.644,3.4805,3.5763,2544,0
2005-11-16,3.5029,3.5029,3.4805,3.5029,4698,0
2005-11-18,3.4805,3.4805,3.4127,3.4353,4486,0
2005-11-21,3.5255,3.5763,3.5255,3.5763,8753,0
2005-11-22,3.5029,3.5988,3.4353,3.5481,14343,0
2005-11-23,3.5481,3.5481,3.5481,3.5481,787,0
2005-11-28,3.5481,3.5481,3.5481,3.5481,444,0
2005-12-01,3.644,3.6665,3.6214,3.6665,12977,0
2005-12-02,3.4805,3.4805,3.4805,3.4805,885,0
2005-12-05,3.4805,3.6271,3.4805,3.5988,4995,0
2005-12-06,3.486,3.5255,3.486,3.5029,10103,0
2005-12-07,3.4917,3.5255,3.4917,3.5029,4204,0
2005-12-08,3.4917,3.5988,3.4917,3.5029,4489,0
2005-12-12,3.5029,3.5029,3.5029,3.5029,2266,0
2005-12-13,3.5029,3.5029,3.5029,3.5029,2035,0
2005-12-15,3.5029,3.5029,3.5029,3.5029,1853,0
2005-12-16,3.5763,3.5988,3.5481,3.5988,3980,0
2005-12-19,3.5029,3.5143,3.5029,3.5143,5208,0
2005-12-20,3.5029,3.5143,3.5029,3.5143,5140,0
2005-12-21,3.5029,3.5876,3.5029,3.5312,26234,0
2005-12-22,3.5481,3.5988,3.5481,3.5763,3858,0
2005-12-23,3.5143,3.5368,3.5143,3.5368,4254,0
2005-12-28,3.3845,3.3845,3.3845,3.3845,194,0
2005-12-29,3.4127,3.5368,3.4127,3.4353,7451,0
2006-01-03,3.5481,3.5481,3.5481,3.5481,3148,0
2006-01-05,3.4353,3.4353,3.4353,3.4353,532,0
2006-01-06,3.4353,3.5481,2.9445,3.4127,48533,0
2006-01-09,3.4127,3.6214,3.4127,3.6214,3149,0
2006-01-10,3.4578,3.4578,3.4578,3.4578,5816,0
2006-01-12,3.4578,3.4805,3.4578,3.4805,5093,0
2006-01-17,3.4805,3.4805,3.4805,3.4805,1928,0
2006-01-18,3.4805,3.4805,3.4805,3.4805,4882,0
2006-01-19,3.4805,3.5763,3.4805,3.5763,2675,0
2006-01-20,3.5763,3.6214,3.5763,3.6214,19157,0
2006-01-23,3.7117,3.7117,3.6892,3.6892,2435,0
2006-01-24,3.7342,3.7342,3.7342,3.7342,537,0
2006-01-25,3.8526,3.8526,3.8526,3.8526,197,0
2006-01-26,3.8526,4.2024,3.5988,3.5988,55804,0
2006-01-27,4.0163,4.2024,3.6102,3.6214,7646,0
2006-01-30,3.6102,3.644,3.6102,3.644,1338,0
2006-01-31,3.6102,3.6102,3.6102,3.6102,306,0
2006-02-01,3.9712,3.9712,3.9712,3.9712,1385,0
2006-02-02,3.8753,3.8753,3.6102,3.6214,7267,0
2006-02-03,3.644,3.8753,3.6102,3.6102,4737,0
2006-02-08,3.6102,3.6102,3.6102,3.6102,199,0
2006-02-09,3.6102,3.6102,3.5763,3.5763,7370,0
2006-02-10,3.5029,3.5763,3.5029,3.5763,3668,0
2006-02-14,3.6214,3.6214,3.6214,3.6214,1341,0
2006-02-15,3.8526,3.8526,3.6214,3.6214,1417,0
2006-02-16,3.6214,3.6892,3.5481,3.5481,6914,0
2006-02-17,3.6214,3.644,3.565,3.5763,10701,0
2006-02-22,3.6214,3.6214,3.6214,3.6214,1886,0
2006-02-23,3.565,3.6214,3.565,3.6214,10701,0
2006-02-24,3.6214,3.6892,3.6214,3.6892,9674,0
2006-02-27,3.6214,3.6214,3.6214,3.6214,1071,0
2006-02-28,3.644,3.644,3.644,3.644,2297,0
2006-03-01,3.9712,3.9712,3.6214,3.6214,8980,0
2006-03-02,3.6214,3.6214,3.6214,3.6214,943,0
2006-03-03,3.6214,3.6214,3.6214,3.6214,826,0
2006-03-06,3.5481,3.5481,3.5481,3.5481,5902,0
2006-03-07,3.6214,3.6892,3.565,3.6214,15171,0
2006-03-08,3.565,3.6892,3.565,3.6892,9584,0
2006-03-09,3.6892,3.6892,3.565,3.6892,6327,0
2006-03-10,3.5763,3.5763,3.565,3.565,6200,0
2006-03-13,3.7117,3.785,3.565,3.565,21573,0
2006-03-15,3.7342,3.7342,3.7342,3.7342,1773,0
2006-03-16,3.7342,3.8076,3.7342,3.8076,13120,0
2006-03-17,3.7342,3.8076,3.7342,3.8076,3166,0
2006-03-20,3.8076,3.8076,3.8076,3.8076,1773,0
2006-03-21,3.7625,3.7625,3.7625,3.7625,916,0
2006-03-22,3.7625,3.8526,3.7625,3.8526,3955,0
2006-03-23,3.7625,3.7625,3.7625,3.7625,234,0
2006-03-27,3.847,3.847,3.7625,3.8076,4458,0
2006-03-28,3.847,3.8526,3.785,3.8526,6621,0
2006-03-29,3.785,3.8526,3.785,3.7963,8503,0
2006-03-30,3.785,3.785,3.785,3.785,1871,0
2006-03-31,3.8526,3.8526,3.785,3.785,355,0
2006-04-03,3.8526,3.8753,3.8526,3.8753,5546,0
2006-04-04,3.8526,3.8526,3.8526,3.8526,10900,0
2006-04-05,3.8526,3.8526,3.8526,3.8526,204,0
2006-04-06,3.8526,3.8526,3.8526,3.8526,7610,0
2006-04-07,3.7625,3.7625,3.7625,3.7625,3824,0
2006-04-10,3.785,3.8189,3.785,3.8189,1526,0
2006-04-11,3.8753,3.8753,3.8753,3.8753,1773,0
2006-04-12,3.785,3.785,3.785,3.785,2741,0
2006-04-17,3.8301,3.8301,3.8301,3.8301,4668,0
2006-04-18,3.8753,3.8753,3.785,3.785,7178,0
2006-04-19,3.785,3.8076,3.785,3.8076,14602,0
2006-04-20,3.8526,3.8526,3.8076,3.8076,5604,0
2006-04-21,3.8076,3.8753,3.8076,3.8753,4654,0
2006-04-24,3.8753,3.8753,3.8076,3.8076,4855,0
2006-04-25,3.8526,3.8526,3.8076,3.8076,4685,0
2006-04-26,3.8526,3.8526,3.785,3.785,16453,0
2006-04-27,3.785,3.8753,3.785,3.785,24706,0
2006-04-28,3.8301,3.8753,3.8301,3.8753,8134,0
2006-05-01,3.8979,3.8979,3.8979,3.8979,3857,0
2006-05-02,3.785,3.8076,3.785,3.8076,1450,0
2006-05-03,3.785,3.785,3.785,3.785,1807,0
2006-05-09,3.7906,3.8301,3.7906,3.8301,6906,0
2006-05-10,3.8301,3.8301,3.8301,3.8301,700,0
2006-05-11,3.785,3.785,3.785,3.785,2754,0
2006-05-15,3.8245,3.8301,3.7906,3.8301,2519,0
2006-05-16,3.8076,3.8076,3.8076,3.8076,276,0
2006-05-18,3.7906,3.8132,3.7906,3.8132,554,0
2006-05-19,3.785,3.8301,3.785,3.8301,4704,0
2006-05-22,3.785,3.785,3.785,3.785,269,0
2006-05-23,3.785,3.785,3.7342,3.7342,6963,0
2006-05-25,3.7342,3.7342,3.7342,3.7342,532,0
2006-06-01,3.7342,3.8526,3.7342,3.8526,4778,0
2006-06-02,3.7625,3.7625,3.7625,3.7625,4504,0
2006-06-05,3.7625,3.7625,3.7625,3.7625,234,0
2006-06-07,3.8753,3.8753,3.8753,3.8753,301,0
2006-06-08,3.8753,3.8753,3.7625,3.8753,14575,0
2006-06-09,3.785,3.785,3.7455,3.7625,12504,0
2006-06-12,3.7625,3.8526,3.7625,3.8526,6957,0
2006-06-14,3.7625,3.7625,3.7625,3.7625,1417,0
2006-06-15,3.8526,3.8526,3.8526,3.8526,1773,0
2006-06-16,3.8526,3.8526,3.8526,3.8526,3040,0
2006-06-19,3.8979,3.8979,3.8753,3.8753,9149,0
2006-06-20,3.8526,4.0896,3.8526,4.0614,23931,0
2006-06-21,3.9486,4.0614,3.9486,4.0614,6117,0
2006-06-22,3.9937,3.9937,3.9937,3.9937,5185,0
2006-06-23,3.7342,3.7342,3.5763,3.6214,8552,0
2006-06-27,3.5988,3.7342,3.5988,3.7342,8397,0
2006-06-29,3.5988,3.5988,3.5988,3.5988,4262,0
2006-06-30,3.7342,3.7342,3.6214,3.7342,6382,0
2006-07-03,3.6214,3.6271,3.6214,3.6271,5350,0
2006-07-05,3.7342,4.1573,3.7342,3.8076,17224,0
2006-07-06,3.8526,3.8526,3.6892,3.6892,4342,0
2006-07-07,3.8526,3.9712,3.785,3.926,27937,0
2006-07-10,3.785,3.9147,3.785,3.9147,1143,0
2006-07-12,3.785,3.9712,3.785,3.9712,49323,0
2006-07-13,3.9712,3.9712,3.9712,3.9712,6401,0
2006-07-14,3.9712,4.2024,3.9712,4.1573,120037,0
2006-07-17,3.9712,4.2758,3.9712,4.1798,165844,0
2006-07-18,3.9712,4.0219,3.5481,3.5481,23033,0
2006-07-19,3.5763,3.6665,3.5763,3.6665,4621,0
2006-07-20,3.6892,3.6892,3.6892,3.6892,213,0
2006-07-21,3.5988,3.7342,3.5988,3.7342,923,0
2006-07-26,3.5988,3.7342,3.5988,3.7342,3612,0
2006-07-27,3.5988,3.5988,3.5988,3.5988,938,0
2006-07-28,3.5763,3.6214,3.5763,3.6214,1601,0
2006-08-01,3.7342,3.7342,3.7342,3.7342,976,0
2006-08-02,3.6214,3.6214,3.6214,3.6214,858,0
2006-08-03,3.6214,3.6665,3.5029,3.6665,30349,0
2006-08-04,3.7342,3.7342,3.5255,3.5763,3892,0
2006-08-07,3.7342,3.9486,3.6214,3.6214,3183,0
2006-08-08,3.6214,3.6214,3.6214,3.6214,4390,0
2006-08-09,3.6214,3.6214,3.6214,3.6214,1110,0
2006-08-10,3.6214,3.7117,3.6214,3.7117,4748,0
2006-08-11,3.6214,3.6214,3.6214,3.6214,729,0
2006-08-14,3.6214,3.6665,3.5255,3.5763,10539,0
2006-08-15,3.5763,3.6665,3.5763,3.6665,6196,0
2006-08-16,3.5763,3.5763,3.5763,3.5763,408,0
2006-08-18,3.8526,3.8526,3.8526,3.8526,355,0
2006-08-22,3.5988,3.5988,3.5988,3.5988,1316,0
2006-08-23,3.6665,3.6665,3.5988,3.5988,2749,0
2006-08-24,3.6214,3.6214,3.5988,3.5988,8428,0
2006-08-25,3.6214,3.6214,3.6214,3.6214,688,0
2006-08-28,3.6214,3.6214,3.6214,3.6214,468,0
2006-08-29,3.6214,3.8753,3.5988,3.5988,5999,0
2006-08-30,3.926,3.926,3.926,3.926,532,0
2006-08-31,3.7117,3.7117,3.7117,3.7117,803,0
2006-09-01,3.7173,3.7342,3.7173,3.7342,1090,0
2006-09-06,3.7342,3.7342,3.7342,3.7342,929,0
2006-09-07,3.9712,3.9712,3.9712,3.9712,2658,0
2006-09-08,3.7342,3.7342,3.7342,3.7342,709,0
2006-09-11,3.7342,3.7342,3.7342,3.7342,5259,0
2006-09-12,3.7342,3.7342,3.7342,3.7342,580,0
2006-09-13,3.8526,3.8526,3.7625,3.7625,5972,0
2006-09-14,3.8526,3.8526,3.8526,3.8526,177,0
2006-09-15,3.8526,3.8526,3.8526,3.8526,798,0
2006-09-18,3.7342,3.7342,3.7342,3.7342,10325,0
2006-09-19,3.7342,3.7342,3.7342,3.7342,4387,0
2006-09-21,3.7342,3.7342,3.7342,3.7342,7178,0
2006-09-22,3.785,3.785,3.7342,3.7342,4042,0
2006-09-25,3.7342,3.7625,3.6665,3.6665,7206,0
2006-09-26,3.785,3.9712,3.785,3.9712,8333,0
2006-09-27,4.0388,4.0388,4.0388,4.0388,885,0
2006-09-28,3.7625,3.7625,3.7625,3.7625,10248,0
2006-09-29,3.7625,3.7625,3.7342,3.7342,1601,0
2006-10-02,3.7342,3.8526,3.7342,3.8526,4453,0
2006-10-04,3.7342,3.7342,3.7342,3.7342,355,0
2006-10-05,3.7342,3.7342,3.7342,3.7342,1636,0
2006-10-06,3.8753,3.8753,3.8753,3.8753,4344,0
2006-10-09,3.8414,3.8414,3.8414,3.8414,555,0
2006-10-12,3.8526,3.9712,3.847,3.9712,2837,0
2006-10-13,3.8526,3.8526,3.7625,3.7625,13442,0
2006-10-17,3.8301,3.8301,3.8301,3.8301,2658,0
2006-10-18,3.8526,3.8526,3.8526,3.8526,2178,0
2006-10-19,3.8526,3.8526,3.8301,3.8526,11853,0
2006-10-23,3.8526,3.8526,3.8526,3.8526,177,0
2006-10-25,3.8526,3.8526,3.8526,3.8526,575,0
2006-10-26,3.8526,3.8526,3.8301,3.8301,4292,0
2006-10-27,3.8753,3.8753,3.8753,3.8753,1773,0
2006-10-30,3.8526,3.8526,3.8076,3.8076,3014,0
2006-11-01,3.8753,3.8753,3.8753,3.8753,4562,0
2006-11-02,3.8753,3.8753,3.8753,3.8753,885,0
2006-11-03,3.9712,3.9712,3.9712,3.9712,221,0
2006-11-06,3.8526,3.8526,3.8526,3.8526,709,0
2006-11-07,3.8526,3.8526,3.8526,3.8526,786,0
2006-11-08,3.8526,3.8526,3.8526,3.8526,177,0
2006-11-09,3.8526,3.8526,3.8526,3.8526,1417,0
2006-11-10,3.8526,3.8526,3.8526,3.8526,2404,0
2006-11-13,3.8753,3.9712,3.8526,3.8526,18570,0
2006-11-14,3.8526,3.8526,3.8526,3.8526,355,0
2006-11-15,3.8526,3.8526,3.8526,3.8526,5679,0
2006-11-16,3.8526,3.8526,3.8526,3.8526,884,0
2006-11-17,3.8526,3.8526,3.8526,3.8526,177,0
2006-11-21,3.8753,3.9712,3.8753,3.9486,2188,0
2006-11-22,3.8753,3.8753,3.8753,3.8753,228,0
2006-11-28,3.9712,3.9712,3.9712,3.9712,532,0
2006-11-29,3.8753,3.8753,3.8753,3.8753,1080,0
2006-12-01,3.9712,3.9712,3.8753,3.8753,3147,0
2006-12-04,3.8753,3.8753,3.8753,3.8753,5360,0
2006-12-07,3.8753,3.8753,3.8753,3.8753,275,0
2006-12-11,3.9712,3.9937,3.926,3.9937,5849,0
2006-12-12,3.9937,4.0163,3.9937,4.0163,7552,0
2006-12-13,4.0163,4.0163,4.0163,4.0163,673,0
2006-12-14,4.0163,4.0219,4.0163,4.0219,3494,0
2006-12-15,4.0275,4.0275,4.0275,4.0275,8659,0
2006-12-18,3.706,3.706,3.706,3.706,4707,0
2006-12-19,3.7342,3.7342,3.7342,3.7342,468,0
2006-12-21,3.7625,3.7625,3.7625,3.7625,8953,0
2006-12-22,3.7681,3.7681,3.7681,3.7681,468,0
2006-12-26,3.7681,3.7681,3.7681,3.7681,2658,0
2006-12-27,3.785,3.8301,3.7737,3.8301,17728,0
2006-12-28,4.0107,4.0107,3.8753,3.8753,10636,0
2006-12-29,3.8132,3.8753,3.8132,3.8753,13016,0
2007-01-03,3.8753,4.0896,3.8753,3.8753,2240,0
2007-01-04,3.8753,3.8753,3.8753,3.8753,3547,0
2007-01-05,3.8753,4.0896,3.8753,4.0896,6382,0
2007-01-08,4.0388,4.0388,4.0388,4.0388,5859,0
2007-01-09,3.9712,4.0614,3.9712,3.9712,17628,0
2007-01-10,4.0163,4.0163,3.9712,3.9712,17765,0
2007-01-11,4.0163,4.0614,4.0163,4.0388,7090,0
2007-01-12,4.0388,4.1573,4.0388,4.0614,16659,0
2007-01-16,4.0614,4.0896,4.0614,4.0614,11592,0
2007-01-17,4.0896,4.1122,4.0896,4.1122,10945,0
2007-01-18,4.1122,4.1573,4.1122,4.1122,32560,0
2007-01-19,4.1573,4.1573,4.1122,4.1122,8534,0
2007-01-22,4.1573,4.3096,4.1122,4.3096,58435,0
2007-01-23,4.1348,4.2984,4.1348,4.2758,35633,0
2007-01-24,4.1573,4.2758,4.1573,4.2758,8552,0
2007-01-25,4.225,4.6932,4.225,4.6932,46072,0
2007-01-26,4.225,4.5522,4.225,4.3209,155895,0
2007-01-29,4.3209,4.3434,4.225,4.3434,13272,0
2007-01-30,4.3434,4.4394,4.1348,4.4394,13447,0
2007-01-31,4.2984,4.507,4.2024,4.507,11731,0
2007-02-01,4.2984,4.2984,4.1573,4.1573,5337,0
2007-02-02,4.4168,4.5522,4.1798,4.2024,20172,0
2007-02-05,4.3209,4.3209,4.3209,4.3209,1534,0
2007-02-06,4.4394,4.4394,4.2758,4.2758,7238,0
2007-02-07,4.2758,4.2758,4.2758,4.2758,1031,0
2007-02-08,4.2758,4.2758,4.2758,4.2758,383,0
2007-02-09,4.2758,4.2758,4.2758,4.2758,417,0
2007-02-13,4.2758,4.2758,4.2758,4.2758,1503,0
2007-02-14,4.3209,4.3209,4.2984,4.2984,5370,0
2007-02-15,4.3209,4.3209,4.3209,4.3209,885,0
2007-02-16,4.2984,4.2984,4.225,4.225,4069,0
2007-02-20,4.3209,4.3209,4.2984,4.3209,4432,0
2007-02-26,4.3209,4.3209,4.2532,4.2532,10853,0
2007-02-27,4.2532,4.2532,4.225,4.225,1748,0
2007-02-28,4.225,4.2532,4.1122,4.1122,5375,0
2007-03-01,4.1122,4.2024,4.1122,4.2024,4549,0
2007-03-02,4.1573,4.2024,4.1573,4.2024,5468,0
2007-03-05,4.1573,4.2024,4.1573,4.2024,2577,0
2007-03-06,4.1573,4.2024,4.1573,4.2024,5047,0
2007-03-07,4.2024,4.2984,4.2024,4.2024,7152,0
2007-03-08,4.2024,4.3209,4.2024,4.3209,11468,0
2007-03-12,4.2024,4.2024,4.2024,4.2024,644,0
2007-03-15,4.225,4.225,4.225,4.225,265,0
2007-03-16,4.3209,4.3209,4.225,4.225,2658,0
2007-03-19,4.225,4.225,4.2024,4.2024,4209,0
2007-03-21,4.2532,4.2532,4.2532,4.2532,1020,0
2007-03-23,4.2532,4.2532,4.2532,4.2532,1773,0
2007-03-26,4.2024,4.2532,4.2024,4.2532,1306,0
2007-03-27,4.2024,4.2024,4.2024,4.2024,917,0
2007-03-29,4.2024,4.2024,4.2024,4.2024,1237,0
2007-03-30,4.2024,4.2024,4.2024,4.2024,3547,0
2007-04-02,4.2024,4.2532,4.2024,4.2532,14081,0
2007-04-05,4.2024,4.2024,4.0896,4.0896,2406,0
2007-04-09,4.1573,4.2532,4.1573,4.2532,1331,0
2007-04-10,4.2532,4.2532,4.2532,4.2532,243,0
2007-04-11,4.2024,4.2024,4.2024,4.2024,4432,0
2007-04-12,4.1573,4.1573,4.1573,4.1573,1194,0
2007-04-13,4.2532,4.2532,4.1573,4.1573,8836,0
2007-04-16,4.1573,4.2024,4.1573,4.2024,12403,0
2007-04-17,4.2024,4.2024,4.1348,4.2024,13953,0
2007-04-18,4.2024,4.2024,4.2024,4.2024,234,0
2007-04-19,4.2024,4.2024,4.0896,4.2024,2854,0
2007-04-20,4.2024,4.2758,4.2024,4.2024,4344,0
2007-04-23,4.2024,4.2024,4.2024,4.2024,246,0
2007-04-24,4.2024,4.2024,4.2024,4.2024,751,0
2007-04-25,4.2024,4.2024,4.2024,4.2024,329,0
2007-04-26,4.2024,4.2024,4.0896,4.2024,6765,0
2007-04-27,4.2024,4.2024,4.1122,4.1122,5955,0
2007-04-30,4.2024,4.2024,4.1348,4.2024,7712,0
2007-05-01,4.2532,4.2758,4.2532,4.2758,4137,0
2007-05-02,4.1348,4.2024,4.1348,4.2024,17905,0
2007-05-04,4.2758,4.2758,4.2532,4.2758,2483,0
2007-05-07,4.2024,4.2024,4.2024,4.2024,918,0
2007-05-08,4.2758,4.2758,4.2024,4.2758,8392,0
2007-05-09,4.2758,4.2758,4.2758,4.2758,1773,0
2007-05-11,4.2024,4.2024,4.1122,4.2024,7308,0
2007-05-14,4.1122,4.2758,4.1122,4.2758,4235,0
2007-05-15,4.225,4.225,4.0896,4.0896,15885,0
2007-05-16,4.2024,4.2024,4.1798,4.2024,12604,0
2007-05-17,4.1798,4.1798,4.1798,4.1798,1068,0
2007-05-21,4.2758,4.2758,4.2532,4.2532,999,0
2007-05-23,4.2758,4.2758,4.2476,4.2758,1596,0
2007-05-25,4.1798,4.2758,4.1798,4.225,13863,0
2007-05-29,4.225,4.225,4.225,4.225,276,0
2007-05-30,4.2758,4.2758,4.2758,4.2758,1773,0
2007-06-01,4.225,4.225,4.225,4.225,753,0
2007-06-04,4.2758,4.2758,4.225,4.2532,12236,0
2007-06-06,4.2758,4.4168,4.2758,4.4168,15848,0
2007-06-07,4.4112,4.4168,4.3434,4.3434,7267,0
2007-06-08,4.4394,4.4394,4.4394,4.4394,532,0
2007-06-11,4.3209,4.3209,4.3209,4.3209,2306,0
2007-06-12,4.3885,4.3885,4.366,4.366,5199,0
2007-06-14,4.3434,4.3434,4.3434,4.3434,3306,0
2007-06-15,4.3209,4.3434,4.3209,4.3434,976,0
2007-06-18,4.3209,4.3209,4.3209,4.3209,177,0
2007-06-19,4.3209,4.4168,4.3209,4.3942,10956,0
2007-06-20,4.3209,4.3829,4.3209,4.3829,3960,0
2007-06-21,4.3209,5.607,4.3209,4.8341,34300,0
2007-06-22,4.6706,4.6706,4.5522,4.5522,3547,0
2007-06-25,4.4394,4.648,4.4394,4.648,8009,0
2007-06-28,4.5522,4.5522,4.5296,4.5296,5319,0
2007-06-29,4.5522,4.5522,4.5522,4.5522,4254,0
2007-07-02,4.5522,4.6932,4.4845,4.4845,11285,0
2007-07-05,4.5522,4.5804,4.5522,4.5522,1285,0
2007-07-06,4.5522,4.5804,4.5296,4.5296,6096,0
2007-07-09,4.5804,4.648,4.507,4.507,6066,0
2007-07-11,4.507,4.507,4.4168,4.4845,17479,0
2007-07-12,4.4845,4.5296,4.4845,4.5296,1064,0
2007-07-16,4.5522,4.603,4.5522,4.603,4432,0
2007-07-17,4.5522,4.5522,4.5522,4.5522,244,0
2007-07-18,4.648,4.648,4.648,4.648,1577,0
2007-07-19,4.5522,4.5522,4.2758,4.5352,26067,0
2007-07-20,4.603,4.603,4.4394,4.4394,3081,0
2007-07-23,4.5296,4.5296,4.2984,4.2984,4078,0
2007-07-24,4.2984,4.4845,4.2984,4.4845,1102,0
2007-07-25,4.2984,4.2984,4.2984,4.2984,762,0
2007-07-26,4.3209,4.3434,4.2984,4.3209,13645,0
2007-07-27,4.2984,4.2984,4.2984,4.2984,754,0
2007-07-30,4.6706,4.6762,4.648,4.6762,5689,0
2007-07-31,4.6762,4.6762,4.6706,4.6706,5127,0
2007-08-01,4.6706,4.6706,4.6706,4.6706,2485,0
2007-08-03,4.3209,4.3209,4.3209,4.3209,213,0
2007-08-08,4.3885,4.3885,4.3885,4.3885,639,0
2007-08-10,4.3209,4.3209,4.2758,4.2758,1152,0
2007-08-14,4.366,4.366,4.366,4.366,177,0
2007-08-15,4.366,4.366,4.366,4.366,837,0
2007-08-16,4.366,4.6762,4.366,4.6762,7686,0
2007-08-17,4.4394,4.4394,4.2758,4.2758,2421,0
2007-08-20,4.2758,4.2758,4.2758,4.2758,1346,0
2007-08-22,4.4394,4.4394,4.1798,4.3209,47492,0
2007-08-23,4.3885,4.3885,4.3885,4.3885,885,0
2007-08-24,4.2984,4.3209,4.2984,4.3209,3835,0
2007-08-27,4.6762,4.6762,4.6762,4.6762,177,0
2007-08-28,4.3209,4.3209,4.2758,4.2758,6466,0
2007-08-31,4.2984,4.5522,4.2984,4.5522,2091,0
2007-09-04,4.4394,4.4394,4.4394,4.4394,2634,0
2007-09-05,4.2984,4.2984,4.2984,4.2984,3547,0
2007-09-06,4.2984,4.2984,4.225,4.225,2658,0
2007-09-07,4.3209,4.4394,4.2532,4.2532,5319,0
2007-09-13,4.366,4.5296,4.2758,4.5296,12694,0
2007-09-17,4.4394,4.4394,4.4394,4.4394,177,0
2007-09-18,4.4394,4.4394,4.2984,4.2984,1240,0
2007-09-21,4.3209,4.3885,4.3209,4.3885,13416,0
2007-09-24,4.3885,4.4394,4.3885,4.4394,2658,0
2007-09-25,4.3885,4.3885,4.3885,4.3885,2658,0
2007-09-26,4.366,4.4394,4.3434,4.4394,7663,0
2007-09-27,4.4394,4.4845,4.4394,4.4394,3900,0
2007-09-28,4.4394,4.4394,4.4394,4.4394,1469,0
2007-10-01,4.507,4.648,4.507,4.648,7339,0
2007-10-02,4.4619,4.4845,4.366,4.366,9355,0
2007-10-03,4.366,4.507,4.366,4.507,9062,0
2007-10-04,4.4845,4.5522,4.4845,4.5522,4827,0
2007-10-05,4.4394,4.4394,4.3434,4.3434,6852,0
2007-10-08,4.366,4.507,4.366,4.4845,18101,0
2007-10-09,4.4845,4.507,4.4845,4.4845,6391,0
2007-10-10,4.5296,4.5522,4.5296,4.5522,1773,0
2007-10-11,4.5522,4.5804,4.5522,4.5804,2837,0
2007-10-15,4.586,4.6706,4.586,4.6255,4610,0
2007-10-16,4.603,4.6255,4.5804,4.6255,3015,0
2007-10-17,4.648,4.648,4.648,4.648,1596,0
2007-10-19,4.5522,4.586,4.5522,4.586,5851,0
2007-10-22,4.5804,4.5804,4.5804,4.5804,1064,0
2007-10-23,4.603,4.603,4.603,4.603,355,0
2007-10-24,4.603,4.603,4.603,4.603,1064,0
2007-10-29,4.603,4.603,4.603,4.603,177,0
2007-10-30,4.5804,4.5804,4.5522,4.5804,4788,0
2007-10-31,4.5804,4.603,4.5804,4.5804,1240,0
2007-11-01,4.603,4.603,4.603,4.603,2658,0
2007-11-02,4.5804,4.5804,4.5804,4.5804,885,0
2007-11-06,4.5691,4.5691,4.5691,4.5691,1064,0
2007-11-07,4.5691,4.5691,4.5522,4.5578,3369,0
2007-11-08,4.6706,4.6706,4.6706,4.6706,532,0
2007-11-09,4.5804,4.5804,4.5804,4.5804,355,0
2007-11-12,4.5296,4.5296,4.5296,4.5296,355,0
2007-11-13,4.5127,4.5127,4.225,4.225,4078,0
2007-11-15,4.3885,4.3885,4.3885,4.3885,3547,0
2007-11-16,4.4394,4.4394,4.2984,4.3209,5140,0
2007-11-21,4.3209,4.3209,4.1348,4.225,6027,0
2007-11-27,4.0896,4.0896,4.0896,4.0896,177,0
2007-11-28,4.0896,4.2024,4.0896,4.2024,3547,0
2007-11-29,4.2532,4.2532,4.2532,4.2532,177,0
2007-11-30,4.2024,4.2024,4.2024,4.2024,177,0
2007-12-03,4.2984,4.2984,4.2984,4.2984,532,0
2007-12-04,4.3434,4.3885,4.2419,4.2419,1596,0
2007-12-05,4.287,4.287,4.287,4.287,177,0
2007-12-07,4.3885,4.3885,4.366,4.366,355,0
2007-12-10,4.4619,4.5296,4.4619,4.5296,532,0
2007-12-11,4.3885,4.3885,4.3885,4.3885,355,0
2007-12-12,4.3999,4.3999,4.3716,4.3999,532,0
2007-12-13,4.3999,4.3999,4.3378,4.3378,2306,0
2007-12-17,4.4112,4.4112,4.3378,4.3378,885,0
2007-12-18,4.3378,4.3378,4.3378,4.3378,355,0
2007-12-19,4.4619,4.4619,4.4619,4.4619,532,0
2007-12-20,4.1573,4.287,4.1573,4.287,4078,0
2007-12-21,4.2081,4.5917,4.1065,4.3096,8686,0
2007-12-24,4.287,4.287,4.1348,4.1348,1417,0
2007-12-26,4.2081,4.4901,4.2081,4.4901,1596,0
2007-12-27,4.5917,4.7214,4.5409,4.5409,23933,0
2007-12-28,4.6706,4.6706,4.1348,4.2363,14427,0
2007-12-31,4.1573,4.1573,4.1348,4.1348,1596,0
2008-01-02,3.9824,4.2363,3.9824,4.2363,7979,0
2008-01-04,4.3885,4.3885,4.2532,4.2532,3547,0
2008-01-07,4.3378,4.3378,4.2081,4.2081,2306,0
2008-01-08,4.2081,4.2081,4.1573,4.1573,4578,0
2008-01-09,4.1573,4.2588,4.1065,4.2588,2837,0
2008-01-10,4.1856,4.1856,4.0107,4.0107,2483,0
2008-01-11,4.1348,4.1348,4.1348,4.1348,1064,0
2008-01-14,4.0557,4.0557,4.0275,4.0275,709,0
2008-01-15,4.0275,4.0275,4.0275,4.0275,1417,0
2008-01-16,4.0783,4.1178,3.8245,4.0783,10459,0
2008-01-17,4.0275,4.0275,3.8245,3.9542,8510,0
2008-01-18,3.9542,3.9542,3.9542,3.9542,177,0
2008-01-22,3.9542,3.9542,3.9542,3.9542,177,0
2008-01-23,3.926,4.0557,3.8245,4.0557,5496,0
2008-01-24,3.9542,3.9768,3.8245,3.9768,6559,0
2008-01-25,4.0275,4.0275,3.7737,3.7737,3015,0
2008-01-28,3.7737,3.7737,3.6723,3.6723,885,0
2008-01-29,3.723,3.723,3.6723,3.723,8865,0
2008-01-30,3.7737,3.7737,3.6778,3.7737,3547,0
2008-01-31,3.6778,3.802,3.6778,3.6778,1240,0
2008-02-01,3.6497,3.7286,3.6497,3.7004,3722,0
2008-02-04,3.802,3.802,3.802,3.802,355,0
2008-02-05,3.8189,3.8189,3.8189,3.8189,1773,0
2008-02-07,3.7737,3.9033,3.7737,3.9033,7090,0
2008-02-08,3.9033,3.9033,3.9033,3.9033,532,0
2008-02-13,3.9033,3.9768,3.9033,3.9768,1096,0
2008-02-14,3.9033,4.0049,3.9033,4.0049,532,0
2008-02-19,3.9033,3.9091,3.9033,3.9033,532,0
2008-02-21,3.9033,3.9033,3.8526,3.8526,1417,0
2008-02-22,3.7737,3.8753,3.7512,3.8753,1252,0
2008-02-25,3.8132,3.8132,3.706,3.7512,1596,0
2008-02-26,3.802,3.802,3.7004,3.7737,3722,0
2008-02-27,3.8245,3.8245,3.8245,3.8245,885,0
2008-02-28,3.9033,4.1856,3.9033,4.0275,4432,0
2008-02-29,4.0783,4.0783,3.9768,3.9937,1064,0
2008-03-03,3.9033,3.9033,3.9033,3.9033,885,0
2008-03-06,3.8245,3.8245,3.8245,3.8245,177,0
2008-03-07,3.8245,3.8245,3.706,3.8245,3190,0
2008-03-10,3.7512,3.7512,3.7004,3.7512,1596,0
2008-03-11,3.706,3.706,3.706,3.706,355,0
2008-03-12,3.7737,3.7737,3.7737,3.7737,177,0
2008-03-13,3.706,3.7512,3.706,3.7512,1064,0
2008-03-19,3.6778,4.0727,3.6778,4.0557,31909,0
2008-03-20,3.926,3.926,3.926,3.926,1417,0
2008-03-24,3.8526,3.8526,3.8245,3.8245,1240,0
2008-03-25,3.8245,3.8245,3.6214,3.7512,5140,0
2008-03-26,3.8245,3.8245,3.8245,3.8245,885,0
2008-03-27,3.8245,3.8245,3.8245,3.8245,31909,0
2008-03-31,3.7512,3.802,3.7512,3.802,355,0
2008-04-02,3.8753,3.9147,3.8753,3.9147,1240,0
2008-04-03,3.802,3.802,3.802,3.802,1064,0
2008-04-04,3.8753,3.8753,3.8753,3.8753,355,0
2008-04-07,3.8414,3.8414,3.8414,3.8414,177,0
2008-04-08,3.7737,3.7737,3.7568,3.7737,4610,0
2008-04-09,3.7286,3.7286,3.7286,3.7286,532,0
2008-04-10,3.7737,3.7737,3.7737,3.7737,177,0
2008-04-11,3.8132,3.8132,3.7737,3.7737,709,0
2008-04-16,3.7737,3.8245,3.7737,3.8245,2483,0
2008-04-17,3.7737,3.7737,3.7737,3.7737,177,0
2008-04-18,3.4917,3.7737,3.4917,3.723,6409,0
2008-04-22,3.723,3.723,3.723,3.723,177,0
2008-04-24,3.6497,3.723,3.6497,3.723,355,0
2008-04-25,3.7004,3.7004,3.7004,3.7004,177,0
2008-04-28,3.7004,3.7004,3.7004,3.7004,532,0
2008-04-30,3.723,3.723,3.723,3.723,1516,0
2008-05-01,3.7004,3.706,3.6214,3.706,1773,0
2008-05-02,3.723,3.7737,3.723,3.7737,1596,0
2008-05-05,3.7737,3.7737,3.706,3.706,2419,0
2008-05-06,3.9486,3.9486,3.8526,3.8526,709,0
2008-05-12,3.8245,3.8245,3.7737,3.7737,355,0
2008-05-15,3.7004,3.785,3.4917,3.785,5851,0
2008-05-16,3.802,3.8753,3.802,3.8753,1064,0
2008-05-19,3.8414,3.8414,3.8414,3.8414,213,0
2008-05-20,3.8526,3.8753,3.802,3.8753,885,0
2008-05-21,3.802,3.802,3.6497,3.7512,2483,0
2008-05-22,3.7512,3.7512,3.7512,3.7512,177,0
2008-05-23,3.6497,3.7004,3.6497,3.7004,532,0
2008-05-27,3.6835,3.723,3.6835,3.723,382,0
2008-05-28,3.6778,3.6778,3.6778,3.6778,427,0
2008-05-29,3.6497,3.6497,3.6497,3.6497,709,0
2008-05-30,3.7512,3.7512,3.6497,3.6497,1773,0
2008-06-02,3.6609,3.6609,3.5481,3.6609,3722,0
2008-06-03,3.4805,3.6723,3.4805,3.6723,4964,0
2008-06-05,3.7512,3.9542,3.5988,3.7512,8154,0
2008-06-09,3.6778,3.6947,3.6778,3.6947,701,0
2008-06-11,3.6778,3.6778,3.6778,3.6778,1452,0
2008-06-13,3.5707,3.7004,3.5707,3.7004,3547,0
2008-06-16,3.5988,3.5988,3.5988,3.5988,532,0
2008-06-17,3.5538,3.6723,3.5538,3.5763,4940,0
2008-06-24,3.5707,3.5707,3.5707,3.5707,355,0
2008-06-26,3.5707,3.5707,3.5707,3.5707,355,0
2008-06-27,3.5707,3.5707,3.5707,3.5707,1064,0
2008-06-30,3.4917,3.5538,3.2886,3.4183,6736,0
2008-07-01,3.3225,3.3676,3.3225,3.3676,3900,0
2008-07-02,3.3225,3.3225,3.3225,3.3225,850,0
2008-07-03,3.2266,3.3169,3.2266,3.3169,1461,0
2008-07-07,3.3111,3.3451,3.2716,3.3451,3190,0
2008-07-09,3.1588,3.3451,3.0912,3.2153,46095,0
2008-07-10,3.2096,3.2096,3.2096,3.2096,3547,0
2008-07-11,3.1871,3.1871,3.1871,3.1871,532,0
2008-07-15,3.142,3.142,3.1138,3.1138,1596,0
2008-07-16,3.0855,3.1138,3.0855,3.1138,1949,0
2008-07-17,3.1138,3.1871,3.1138,3.1871,479,0
2008-07-18,3.1138,3.1871,2.702,3.1871,16486,0
2008-07-21,3.1871,3.1871,3.0855,3.0855,3780,0
2008-07-22,3.1362,3.1362,3.0121,3.1138,6117,0
2008-07-23,3.2096,3.4691,3.2096,3.3281,5938,0
2008-07-25,3.362,3.362,3.283,3.283,1677,0
2008-07-28,3.2378,3.2378,3.2378,3.2378,1064,0
2008-07-29,3.1645,3.3169,3.1645,3.3169,3071,0
2008-07-31,3.2661,3.3169,3.2661,3.3169,2483,0
2008-08-01,3.3676,3.3676,3.3676,3.3676,355,0
2008-08-04,3.3676,3.3676,3.3169,3.3676,2126,0
2008-08-05,3.4183,3.4183,3.4183,3.4183,885,0
2008-08-06,3.4691,3.4691,3.4691,3.4691,1596,0
2008-08-07,3.3732,3.3732,3.3732,3.3732,1773,0
2008-08-11,3.4691,3.5029,3.4691,3.5029,2758,0
2008-08-12,3.4409,3.4691,3.4409,3.4691,4115,0
2008-08-14,3.5199,3.5199,3.4805,3.4805,709,0
2008-08-15,3.5199,3.5199,3.5199,3.5199,1417,0
2008-08-18,3.5312,3.6102,3.4014,3.5199,2658,0
2008-08-19,3.5312,3.6102,3.3337,3.3958,7267,0
2008-08-21,3.4409,3.5707,3.3845,3.4691,14712,0
2008-08-22,3.5199,3.5199,3.5199,3.5199,1773,0
2008-08-26,3.5481,3.5481,3.5481,3.5481,532,0
2008-08-27,3.5481,3.5481,3.5312,3.5312,2306,0
2008-08-28,3.5707,3.6214,3.5593,3.6214,1773,0
2008-09-02,3.6497,3.723,3.6497,3.723,2837,0
2008-09-03,3.5707,3.5707,3.5707,3.5707,1417,0
2008-09-04,3.5255,3.5255,3.5255,3.5255,261,0
2008-09-08,3.8189,3.8189,3.6214,3.6214,532,0
2008-09-09,3.5707,3.5707,3.4409,3.4409,6914,0
2008-09-10,3.3676,3.3845,3.3676,3.3845,355,0
2008-09-12,3.5481,3.5481,3.5481,3.5481,355,0
2008-09-16,3.5707,3.5707,3.5707,3.5707,482,0
2008-09-17,3.4691,3.4691,3.3676,3.4183,1064,0
2008-09-18,3.4183,3.4183,3.2153,3.2153,5520,0
2008-09-19,3.5199,3.723,3.2661,3.3676,4788,0
2008-09-23,3.3901,3.3901,3.3901,3.3901,177,0
2008-09-24,3.3901,3.3901,3.2266,3.2266,2215,0
2008-09-25,3.3676,3.3676,3.2153,3.2153,823,0
2008-09-26,3.2153,3.723,3.2153,3.4183,8383,0
2008-09-30,3.3169,3.4183,3.1645,3.3281,3102,0
2008-10-01,3.3676,3.3676,3.3676,3.3676,1773,0
2008-10-02,3.3169,3.3225,3.3169,3.3225,10015,0
2008-10-03,3.2661,3.2661,3.2661,3.2661,12253,0
2008-10-06,3.0121,3.0121,2.7527,2.9332,14735,0
2008-10-07,2.9332,2.9332,2.9332,2.9332,309,0
2008-10-08,2.8542,2.8542,2.5497,2.6794,5496,0
2008-10-09,2.5497,2.8035,2.5497,2.7866,7267,0
2008-10-10,2.6794,2.7527,2.2563,2.5497,13120,0
2008-10-13,2.403,2.527,2.403,2.499,3082,0
2008-10-14,2.527,2.6512,2.527,2.6512,2483,0
2008-10-15,2.6004,2.6004,2.5497,2.5497,709,0
2008-10-17,2.4256,2.5497,2.4256,2.5497,10990,0
2008-10-20,2.5497,2.6004,2.5497,2.6004,2306,0
2008-10-21,2.6286,2.6512,2.6286,2.6512,3722,0
2008-10-22,2.499,2.499,2.499,2.499,2501,0
2008-10-23,2.5497,2.5497,2.499,2.499,532,0
2008-10-24,2.499,2.499,2.499,2.499,2306,0
2008-10-28,2.6004,2.6004,2.6004,2.6004,355,0
2008-10-30,2.5779,2.5892,2.527,2.5497,6788,0
2008-10-31,2.6004,2.6004,2.6004,2.6004,1773,0
2008-11-03,2.6004,2.6004,2.6004,2.6004,1071,0
2008-11-04,2.6512,2.6794,2.606,2.6794,8375,0
2008-11-05,2.6794,2.6794,2.6794,2.6794,7267,0
2008-11-07,2.6004,2.6004,2.6004,2.6004,2658,0
2008-11-11,2.6004,2.6004,2.6004,2.6004,10636,0
2008-11-13,2.5497,2.5497,2.5497,2.5497,532,0
2008-11-18,2.5497,2.5497,2.5497,2.5497,532,0
2008-11-20,2.499,2.499,2.4086,2.4086,1596,0
2008-11-21,2.4086,2.4086,2.4086,2.4086,1118,0
2008-11-24,2.1548,2.5497,2.1548,2.5497,4168,0
2008-11-26,2.4481,2.527,2.3749,2.527,1596,0
2008-12-01,2.4199,2.499,2.4199,2.499,1417,0
2008-12-02,2.4481,2.465,1.6358,2.465,2142,0
2008-12-03,2.3974,2.4256,2.2958,2.4256,3015,0
2008-12-08,2.544,2.5497,2.4256,2.527,6382,0
2008-12-09,2.3974,2.3974,1.9462,2.3071,8202,0
2008-12-10,2.3917,2.3917,2.0759,2.183,12313,0
2008-12-11,2.1548,2.2676,1.7204,2.2563,8153,0
2008-12-12,2.2393,2.2393,2.0477,2.183,7979,0
2008-12-15,2.2113,2.3241,2.2113,2.3183,2126,0
2008-12-16,2.3749,2.5665,2.3749,2.5665,17728,0
2008-12-17,2.4425,2.5665,2.4425,2.4425,3320,0
2008-12-19,2.5158,2.623,2.5158,2.623,1125,0
2008-12-22,2.5665,2.7584,2.5102,2.6963,4300,0
2008-12-23,2.7302,2.7302,2.7302,2.7302,355,0
2008-12-24,3.001,3.001,2.5948,2.6455,4905,0
2008-12-26,2.702,2.9219,2.6738,2.9219,62056,0
2008-12-29,2.9726,3.1983,2.9502,3.001,84259,0
2008-12-30,2.9502,3.0292,2.9502,3.0292,16131,0
2008-12-31,2.9502,2.9502,2.7302,2.7302,18260,0
2009-01-02,2.7866,2.8374,2.7866,2.8374,709,0
2009-01-05,2.9502,3.0574,2.9502,3.0574,1064,0
2009-01-09,3.1138,3.1138,3.1138,3.1138,2232,0
2009-01-12,3.1645,3.1645,3.1645,3.1645,355,0
2009-01-13,3.0574,3.2096,3.0574,3.2096,885,0
2009-01-16,3.1645,3.1645,3.1645,3.1645,532,0
2009-01-20,3.0574,3.0574,2.9276,2.9276,1949,0
2009-01-22,2.8374,2.8374,2.4594,2.4594,12577,0
2009-01-27,2.5102,2.5102,2.5102,2.5102,1319,0
2009-01-28,2.5045,2.5045,2.5045,2.5045,355,0
2009-01-29,2.4763,2.4763,2.3749,2.3749,2389,0
2009-02-02,2.4594,2.4594,2.4594,2.4594,1596,0
2009-02-03,2.5665,2.5665,2.5665,2.5665,885,0
2009-02-05,2.4594,2.4594,2.2676,2.4594,6736,0
2009-02-06,2.2902,2.3862,2.183,2.2902,6740,0
2009-02-09,2.2958,2.2958,2.2958,2.2958,914,0
2009-02-10,2.3183,2.3183,2.3183,2.3183,3369,0
2009-02-11,2.3241,2.3466,2.3241,2.3466,3015,0
2009-02-12,2.3183,2.3183,2.104,2.3128,6559,0
2009-02-13,2.2902,2.2902,2.2168,2.2902,1613,0
2009-02-17,2.4594,2.4594,2.403,2.403,4610,0
2009-02-19,2.2902,2.2902,2.2113,2.2113,1151,0
2009-02-20,2.2393,2.2393,2.2113,2.2113,1064,0
2009-02-24,1.9911,2.183,1.9911,2.183,976,0
2009-02-25,2.1266,2.1266,2.104,2.104,1064,0
2009-02-26,2.104,2.104,1.9799,2.0477,7447,0
2009-02-27,2.0477,2.0477,2.0477,2.0477,21272,0
2009-03-02,2.0477,2.0477,1.963,2.0477,9216,0
2009-03-05,1.9122,1.963,1.8558,1.8558,1596,0
2009-03-09,1.8615,1.8615,1.8277,1.8277,2126,0
2009-03-10,1.822,1.822,1.7487,1.7487,1063,0
2009-03-11,1.8277,2.2846,1.7656,1.7656,1204,0
2009-03-12,1.8558,1.9122,1.7825,1.9122,2332,0
2009-03-13,1.8558,1.9122,1.8558,1.9122,1596,0
2009-03-16,1.9235,1.9405,1.9235,1.9405,1240,0
2009-03-20,1.8672,1.8672,1.8615,1.8615,885,0
2009-03-23,1.963,1.963,1.963,1.963,355,0
2009-03-24,2.0477,2.0477,2.0477,2.0477,355,0
2009-03-25,1.963,1.9799,1.963,1.9799,855,0
2009-03-26,1.9969,2.0477,1.901,2.0477,3102,0
2009-03-27,2.1266,2.1266,2.1266,2.1266,355,0
2009-03-30,2.183,2.183,2.1773,2.183,1610,0
2009-04-03,2.183,2.183,2.183,2.183,177,0
2009-04-07,2.2393,2.4369,2.2393,2.4369,1469,0
2009-04-13,2.3578,2.3578,2.3578,2.3578,355,0
2009-04-16,2.3354,2.4707,2.2055,2.3749,8111,0
2009-04-22,2.1548,2.403,2.1548,2.2846,15802,0
2009-04-23,2.2393,2.3691,2.1548,2.3691,8154,0
2009-04-24,2.183,2.3804,2.183,2.2846,3874,0
2009-04-27,2.3183,2.3183,2.2393,2.2393,1596,0
2009-04-28,2.245,2.245,2.245,2.245,785,0
2009-04-29,2.5384,2.5384,2.3466,2.3466,4078,0
2009-04-30,2.183,2.403,2.183,2.3014,10693,0
2009-05-01,2.2902,2.8656,2.2902,2.7302,19686,0
2009-05-04,2.6681,2.7866,2.6568,2.7866,3876,0
2009-05-06,2.7866,2.7866,2.4707,2.6794,11880,0
2009-05-07,2.6738,2.7302,2.6738,2.7302,6736,0
2009-05-08,2.8656,2.9502,2.606,2.7302,2837,0
2009-05-12,2.5892,2.5892,2.5892,2.5892,177,0
2009-05-13,2.5665,2.5665,2.5665,2.5665,177,0
2009-05-14,2.4594,2.5665,2.4369,2.5665,5674,0
2009-05-27,2.4312,2.5497,2.2393,2.5497,1949,0
2009-05-29,2.5384,2.5948,2.5384,2.5948,355,0
2009-06-03,2.6738,2.6738,2.6738,2.6738,177,0
2009-06-09,2.623,2.7245,2.623,2.7245,8647,0
2009-06-11,2.5779,2.7189,2.5158,2.7189,1240,0
2009-06-12,2.5948,2.5948,2.5948,2.5948,709,0
2009-06-15,2.7866,2.7866,2.5665,2.5665,3547,0
2009-06-16,2.7245,2.7866,2.7245,2.7866,2126,0
2009-06-23,2.7302,2.7302,2.623,2.623,1949,0
2009-06-24,2.7527,3.0234,2.7527,2.9219,3190,0
2009-06-25,2.8994,2.9219,2.5553,2.9219,9702,0
2009-06-26,2.7922,2.7922,2.5948,2.5948,2837,0
2009-06-30,2.6738,2.6738,2.6738,2.6738,177,0
2009-07-01,2.5948,2.5948,2.4933,2.5835,1297,0
2009-07-02,2.5102,2.5102,2.4086,2.4086,709,0
2009-07-09,2.623,2.623,2.623,2.623,177,0
2009-07-10,2.5327,2.5327,2.2507,2.5327,4744,0
2009-07-14,2.4143,2.4143,2.4143,2.4143,355,0
2009-07-15,2.6625,2.6625,2.4594,2.623,4610,0
2009-07-16,2.8542,2.8542,2.8542,2.8542,355,0
2009-07-20,2.623,2.7302,2.623,2.7302,5192,0
2009-07-21,2.623,2.6399,2.623,2.623,7432,0
2009-07-22,2.8317,2.8317,2.606,2.7189,16587,0
2009-07-23,2.6455,2.7358,2.6455,2.7358,1064,0
2009-07-27,2.6738,2.6738,2.6455,2.6455,1470,0
2009-08-04,2.7866,2.9614,2.7866,2.9051,885,0
2009-08-05,2.9219,2.9219,2.8035,2.8035,355,0
2009-08-14,2.8374,2.8374,2.5835,2.7302,2483,0
2009-08-18,2.7302,2.7471,2.7302,2.7471,1090,0
2009-08-21,2.8205,2.8937,2.8148,2.8937,15605,0
2009-08-27,2.8937,2.8937,2.7415,2.7415,4965,0
2009-08-28,2.7866,2.9051,2.7866,2.9051,1532,0
2009-08-31,2.7978,2.7978,2.7866,2.7866,1446,0
2009-09-01,2.8485,2.8485,2.7302,2.7584,8154,0
2009-09-02,2.7584,2.7584,2.7302,2.7302,1949,0
2009-09-03,2.6794,2.7866,2.6738,2.6907,3876,0
2009-09-04,2.8769,3.001,2.7302,2.7866,17552,0
2009-09-09,2.8656,2.8656,2.7584,2.8656,5743,0
2009-09-10,2.8656,2.9164,2.7753,2.9164,4248,0
2009-09-11,2.8374,2.9219,2.8148,2.9219,8333,0
2009-09-14,2.9219,2.9219,2.9219,2.9219,355,0
2009-09-16,3.001,3.0574,3.001,3.0574,1389,0
2009-09-17,3.0574,3.142,3.0574,3.142,5319,0
2009-09-18,3.2209,3.2266,3.142,3.142,1417,0
2009-09-21,3.2773,3.3676,3.2266,3.2378,4078,0
2009-09-22,3.2378,3.2378,3.2378,3.2378,411,0
2009-09-23,3.2378,3.2378,3.2209,3.2209,3900,0
2009-09-24,3.2266,3.4917,3.2266,3.4635,9042,0
2009-09-25,3.4635,3.4635,3.4635,3.4635,532,0
2009-09-28,3.2773,3.2773,3.2773,3.2773,709,0
2009-09-30,3.3393,3.3393,3.3393,3.3393,177,0
2009-10-06,3.4127,3.4127,3.0574,3.1645,6382,0
2009-10-07,3.1138,3.1138,3.1138,3.1138,532,0
2009-10-09,3.0517,3.0517,3.001,3.0292,5885,0
2009-10-12,3.0687,3.0855,2.9502,3.0855,1281,0
2009-10-13,3.1138,3.1138,3.001,3.001,885,0
2009-10-14,3.0066,3.0179,3.0066,3.0179,2297,0
2009-10-16,3.0742,3.0742,3.0574,3.0574,355,0
2009-10-19,3.0574,3.0574,3.001,3.0292,6736,0
2009-10-20,3.0574,3.1138,3.0574,3.1138,1064,0
2009-10-21,3.2209,3.2209,3.2209,3.2209,355,0
2009-10-23,3.2773,3.2773,3.2773,3.2773,1773,0
2009-10-28,3.142,3.142,2.8656,3.142,6577,0
2009-10-29,3.0574,3.1138,3.0574,3.0855,1240,0
2009-10-30,3.0574,3.0574,3.0574,3.0574,3547,0
2009-11-02,3.2209,3.2209,3.2209,3.2209,355,0
2009-11-05,3.1138,3.1138,2.8485,2.8485,1074,0
2009-11-06,3.0574,3.0855,2.8035,3.0855,13121,0
2009-11-09,3.0292,3.2209,3.0292,3.2209,1596,0
2009-11-10,3.1138,3.2209,3.1025,3.2209,1240,0
2009-11-12,3.1138,3.1645,3.0912,3.1645,2126,0
2009-11-13,3.2096,3.2209,3.2096,3.2209,1240,0
2009-11-16,3.2716,3.2716,3.2716,3.2716,177,0
2009-11-17,3.3111,3.3111,3.3111,3.3111,177,0
2009-11-19,3.2773,3.2773,2.9784,3.1814,2483,0
2009-11-20,3.1138,3.1138,3.1138,3.1138,532,0
2009-11-27,3.2773,3.4691,3.0292,3.1645,6787,0
2009-11-30,3.2716,3.2773,3.2716,3.2773,885,0
2009-12-02,3.2209,3.2266,2.9502,3.142,7267,0
2009-12-03,3.1928,3.1928,3.1928,3.1928,401,0
2009-12-04,3.2378,3.2378,3.2209,3.2209,5033,0
2009-12-07,3.2773,3.2773,3.2773,3.2773,532,0
2009-12-14,3.3225,3.3281,3.3225,3.3281,5894,0
2009-12-15,3.3169,3.3169,3.1138,3.142,7402,0
2009-12-16,3.1645,3.1645,3.1645,3.1645,1773,0
2009-12-21,3.2266,3.2266,3.2209,3.2209,5483,0
2009-12-22,3.2661,3.2661,3.2604,3.2661,8017,0
2009-12-23,3.2886,3.2886,3.2886,3.2886,177,0
2009-12-24,3.2321,3.2998,3.2209,3.2998,3786,0
2009-12-28,3.3901,3.4127,3.3056,3.4127,2877,0
2009-12-29,3.4748,3.5988,3.4748,3.5988,21700,0
2009-12-30,3.4973,3.5763,3.4973,3.5763,2774,0
2009-12-31,3.5933,3.5933,3.3732,3.486,3722,0
2010-01-04,3.4635,3.4748,3.4635,3.4635,1417,0
2010-01-05,3.4297,3.4297,3.3845,3.3845,1273,0
2010-01-06,3.3056,3.3056,3.2998,3.2998,532,0
2010-01-08,3.3056,3.3225,3.2321,3.3225,2967,0
2010-01-11,3.3845,3.3845,3.3845,3.3845,1064,0
2010-01-14,3.4014,3.4014,3.3169,3.3169,1068,0
2010-01-19,3.3901,3.6045,3.3901,3.4409,4487,0
2010-01-20,2.9106,3.4353,2.9106,3.3281,36175,0
2010-01-21,3.3506,3.3506,3.3393,3.3393,402,0
2010-01-22,3.3281,3.3732,3.3281,3.3393,2354,0
2010-01-25,3.362,3.3732,3.283,3.283,1240,0
2010-01-26,3.283,3.2886,3.283,3.2886,885,0
2010-01-27,3.2942,3.3056,3.2942,3.3056,425,0
2010-01-28,3.2491,3.3789,3.2491,3.3056,10283,0
2010-01-29,3.3056,3.3337,3.1307,3.3337,6754,0
2010-02-01,3.3337,3.3337,3.3225,3.3281,885,0
2010-02-02,3.3225,3.3225,3.1138,3.3111,3704,0
2010-02-03,3.3111,3.3111,2.9502,3.2716,7081,0
2010-02-04,3.2773,3.283,3.2773,3.283,765,0
2010-02-05,3.2773,3.2773,3.2773,3.2773,2306,0
2010-02-09,3.3056,3.3056,3.3056,3.3056,177,0
2010-02-10,3.1983,3.1983,3.0179,3.1928,18437,0
2010-02-11,3.2041,3.283,3.1983,3.283,1596,0
2010-02-12,3.283,3.283,3.283,3.283,177,0
2010-02-18,3.3281,3.3281,3.0348,3.2998,17415,0
2010-02-19,3.3111,3.3111,3.2548,3.2548,1064,0
2010-02-22,3.2773,3.2773,3.1983,3.2266,16800,0
2010-02-23,3.2661,3.2716,3.2661,3.2716,532,0
2010-02-25,3.1983,3.2209,3.1701,3.2209,1515,0
2010-02-26,3.1871,3.2378,3.1757,3.2209,1064,0
2010-03-01,3.2491,3.2886,3.2491,3.2886,1240,0
2010-03-02,3.2886,3.3676,3.2886,3.3056,2577,0
2010-03-03,3.2886,3.2886,3.2886,3.2886,1687,0
2010-03-05,3.3337,3.3563,3.3056,3.3563,2658,0
2010-03-08,3.3056,3.362,3.3056,3.3111,4432,0
2010-03-09,3.2153,3.3111,3.1757,3.3056,8510,0
2010-03-10,3.2998,3.407,3.2209,3.362,4243,0
2010-03-12,3.3393,3.362,3.3393,3.362,3900,0
2010-03-15,3.3393,3.407,3.3393,3.362,1240,0
2010-03-16,3.362,3.362,3.362,3.362,2126,0
2010-03-19,3.3337,3.3337,3.1928,3.3225,2483,0
2010-03-23,3.3563,3.3563,3.3563,3.3563,313,0
2010-03-25,3.4014,3.6609,3.4014,3.5086,6944,0
2010-03-26,3.5368,3.6497,3.486,3.486,3547,0
2010-03-29,3.4127,3.4183,3.3393,3.4127,5494,0
2010-03-31,3.4917,3.4917,3.4917,3.4917,532,0
2010-04-01,3.424,3.5029,3.3845,3.4409,12748,0
2010-04-07,3.4409,3.4691,3.3056,3.4691,6382,0
2010-04-12,3.5481,3.5481,3.5481,3.5481,355,0
2010-04-13,3.5481,3.5481,3.3789,3.4691,9838,0
2010-04-14,3.5481,3.6552,3.4127,3.6552,4964,0
2010-04-15,3.5763,3.7342,3.4917,3.7342,5434,0
2010-04-16,3.8189,3.9881,3.8189,3.8358,5346,0
2010-04-19,3.7568,3.7568,3.3281,3.5819,10814,0
2010-04-20,3.6102,3.6383,3.6102,3.6383,2126,0
2010-04-21,3.7173,3.7173,3.7117,3.7117,532,0
2010-04-22,3.96,3.96,3.7963,3.7963,2306,0
2010-04-23,3.7117,3.7117,3.7117,3.7117,177,0
2010-04-26,3.5481,3.5819,3.5199,3.5819,8333,0
2010-04-27,3.6609,3.6609,3.6609,3.6609,177,0
2010-04-28,3.6552,3.6552,3.6552,3.6552,355,0
2010-04-29,3.5876,3.6214,3.4748,3.6214,7800,0
2010-05-03,3.3676,3.6328,3.3676,3.6271,8865,0
2010-05-04,3.6328,3.6497,3.6328,3.6497,3369,0
2010-05-06,3.6102,3.6102,3.3563,3.4127,8338,0
2010-05-07,3.3506,3.3563,3.2773,3.2773,1773,0
2010-05-10,3.4297,3.4805,3.2998,3.3563,5483,0
2010-05-11,3.283,3.283,3.283,3.283,998,0
2010-05-12,3.4297,3.4353,3.4297,3.4353,667,0
2010-05-13,3.4578,3.4578,3.2773,3.3563,2306,0
2010-05-17,3.407,3.407,3.283,3.362,7085,0
2010-05-19,3.283,3.3169,3.2773,3.3169,5140,0
2010-05-20,3.2378,3.2378,3.1928,3.1928,3137,0
2010-05-21,3.2548,3.2773,3.2548,3.2773,1596,0
2010-05-25,3.125,3.1928,2.9219,3.1701,6736,0
2010-05-26,3.2209,3.2209,3.0292,3.1645,14298,0
2010-05-27,3.1871,3.2661,3.1871,3.2604,7725,0
2010-05-28,3.2491,3.2491,3.1362,3.2491,8154,0
2010-06-01,3.2661,3.2661,3.2604,3.2604,1064,0
2010-06-02,3.1928,3.3281,3.001,3.3281,22642,0
2010-06-03,3.2661,3.3225,3.2661,3.3225,5248,0
2010-06-07,3.2716,3.2716,3.2096,3.2096,3132,0
2010-06-09,3.2773,3.2773,3.2041,3.2041,3248,0
2010-06-10,3.2096,3.2773,3.1025,3.2773,6559,0
2010-06-14,3.2773,3.3281,3.2773,3.2773,10756,0
2010-06-15,3.2321,3.2886,3.2321,3.2886,1596,0
2010-06-16,3.2716,3.3281,3.2716,3.3281,21127,0
2010-06-17,3.283,3.2886,3.2716,3.2716,1560,0
2010-06-22,3.2209,3.2209,3.1757,3.1757,4381,0
2010-06-23,3.1307,3.2378,2.9502,3.2321,16486,0
2010-06-28,3.1533,3.1645,3.142,3.1533,1935,0
2010-06-29,3.1081,3.1362,3.1081,3.1138,6914,0
2010-06-30,3.0799,3.1025,2.9726,3.1025,3231,0
2010-07-01,3.0292,3.0968,3.0292,3.0968,2518,0
2010-07-02,3.1081,3.1081,3.1081,3.1081,1240,0
2010-07-07,3.125,3.125,3.125,3.125,177,0
2010-07-08,3.1476,3.1476,3.1476,3.1476,177,0
2010-07-12,3.1871,3.2153,3.1871,3.2153,4964,0
2010-07-13,3.2096,3.2096,3.0574,3.1645,8906,0
2010-07-14,3.1645,3.1645,3.1645,3.1645,532,0
2010-07-15,3.2041,3.2096,3.2041,3.2096,13649,0
2010-07-16,3.1307,3.1307,3.125,3.125,355,0
2010-07-19,3.125,3.125,3.125,3.125,177,0
2010-07-20,3.142,3.142,3.125,3.125,1773,0
2010-07-21,3.1757,3.2321,3.1645,3.1645,7447,0
2010-07-22,3.2266,3.2321,3.2266,3.2321,4254,0
2010-07-23,3.1476,3.2321,3.1476,3.2321,8084,0
2010-07-26,3.2209,3.2209,3.2209,3.2209,2658,0
2010-07-28,3.2209,3.2209,3.125,3.142,3828,0
2010-07-29,3.1476,3.1533,3.125,3.125,2837,0
2010-08-02,3.2041,3.2041,3.2041,3.2041,532,0
2010-08-03,3.142,3.1928,3.142,3.1871,4577,0
2010-08-04,3.1871,3.1871,3.1871,3.1871,891,0
2010-08-05,3.1533,3.1533,3.1533,3.1533,1240,0
2010-08-06,3.1701,3.1701,3.1701,3.1701,355,0
2010-08-09,3.2266,3.3111,3.2266,3.2436,5390,0
2010-08-10,3.3506,3.3732,3.2661,3.3281,3084,0
2010-08-11,3.2266,3.4691,3.2096,3.4353,17914,0
2010-08-13,3.3506,3.3563,3.2773,3.3225,4293,0
2010-08-16,3.3111,3.3111,3.3111,3.3111,355,0
2010-08-17,3.3563,3.3676,3.3451,3.3676,847,0
2010-08-18,3.3225,3.3225,3.1533,3.3169,25428,0
2010-08-19,3.3337,3.3337,3.3111,3.3111,1127,0
2010-08-20,3.2209,3.5538,3.2209,3.3789,14787,0
2010-08-23,3.3225,3.3225,3.3225,3.3225,177,0
2010-08-24,3.1645,3.2548,3.1645,3.2548,5463,0
2010-08-26,3.2661,3.2661,3.2661,3.2661,803,0
2010-08-27,3.2661,3.3111,3.2661,3.3111,1246,0
2010-09-01,3.3451,3.3451,3.3451,3.3451,265,0
2010-09-02,3.362,3.362,3.3563,3.362,8060,0
2010-09-03,3.3337,3.362,3.283,3.3337,4489,0
2010-09-07,3.3337,3.3337,3.3281,3.3281,4432,0
2010-09-08,3.3281,3.3281,3.2604,3.2604,1599,0
2010-09-09,3.3393,3.4353,3.3393,3.3901,1994,0
2010-09-13,3.362,3.362,3.2942,3.3337,2933,0
2010-09-14,3.3056,3.3056,3.3056,3.3056,408,0
2010-09-16,3.3225,3.362,3.3225,3.3506,2621,0
2010-09-17,3.3337,3.3337,3.3337,3.3337,355,0
2010-09-20,3.3901,3.486,3.3901,3.4353,2483,0
2010-09-22,3.4127,3.4127,3.2661,3.2661,15785,0
2010-09-23,3.2491,3.2716,3.2436,3.2716,2136,0
2010-09-24,3.2773,3.2773,3.2773,3.2773,1657,0
2010-09-27,3.3111,3.3281,3.2773,3.2773,4931,0
2010-09-28,3.2773,3.2942,3.2773,3.2942,2069,0
2010-09-29,3.3169,3.3169,3.3169,3.3169,4502,0
2010-09-30,3.2886,3.2886,3.2886,3.2886,1097,0
2010-10-01,3.2773,3.2942,3.2773,3.2773,6421,0
2010-10-04,3.283,3.3111,3.283,3.2886,4219,0
2010-10-05,3.3732,3.3732,3.3732,3.3732,355,0
2010-10-07,3.3845,3.3901,3.3676,3.3789,3722,0
2010-10-08,3.4183,3.4183,3.4127,3.4127,1635,0
2010-10-11,3.4183,3.4183,3.2378,3.3393,10237,0
2010-10-12,3.3281,3.3393,3.3281,3.3393,1691,0
2010-10-13,3.3958,3.3958,3.3563,3.3563,7536,0
2010-10-14,3.362,3.3845,3.362,3.3845,5268,0
2010-10-15,3.424,3.5086,3.4127,3.4127,1980,0
2010-10-18,3.4127,3.486,3.4127,3.4578,4532,0
2010-10-19,3.4297,3.4297,3.4127,3.4127,3722,0
2010-10-20,3.4805,3.4805,3.4805,3.4805,1773,0
2010-10-21,3.3845,3.5029,3.3845,3.5029,2773,0
2010-10-22,3.4691,3.5368,3.362,3.362,5562,0
2010-10-25,3.4409,3.5368,3.4353,3.5368,2658,0
2010-10-26,3.4635,3.5819,3.4635,3.486,7478,0
2010-10-28,3.4522,3.4578,3.1871,3.4183,11780,0
2010-10-29,3.4522,3.4578,3.4522,3.4578,1446,0
2010-11-01,3.4917,3.4973,3.4748,3.4748,5619,0
2010-11-02,3.4973,3.4973,3.4691,3.4691,3183,0
2010-11-03,3.4973,3.4973,3.4973,3.4973,1383,0
2010-11-04,3.5029,3.5029,3.5029,3.5029,177,0
2010-11-08,3.5481,3.5763,3.5481,3.5763,1485,0
2010-11-09,3.5988,3.6497,3.5933,3.5933,12897,0
2010-11-10,3.5988,3.5988,3.5988,3.5988,355,0
2010-11-11,3.5988,3.5988,3.5988,3.5988,1240,0
2010-11-12,3.6045,3.6045,3.5988,3.5988,2321,0
2010-11-15,3.5255,3.5538,3.5255,3.5368,557,0
2010-11-16,3.5368,3.5368,3.4973,3.4973,2658,0
2010-11-17,3.5086,3.5086,3.5086,3.5086,3369,0
2010-11-18,3.5593,3.5593,3.5368,3.5368,923,0
2010-11-22,3.5086,3.5086,3.4014,3.4691,10485,0
2010-11-23,3.4409,3.4409,3.424,3.424,1600,0
2010-11-24,3.4522,3.4635,3.063,3.4635,34753,0
2010-11-29,3.4127,3.4409,3.4127,3.4409,2425,0
2010-11-30,3.407,3.407,3.3563,3.3563,1240,0
2010-12-01,3.4409,3.4691,3.4409,3.4691,14002,0
2010-12-02,3.5199,3.5481,3.4691,3.486,19841,0
2010-12-03,3.4973,3.5593,3.4917,3.5593,4698,0
2010-12-06,3.5368,3.5481,3.4409,3.4917,10789,0
2010-12-07,3.5255,3.5255,3.5199,3.5255,1773,0
2010-12-08,3.5424,3.5481,3.5424,3.5481,2671,0
2010-12-09,3.4748,3.6045,3.3111,3.5538,6784,0
2010-12-10,3.4917,3.7286,3.4917,3.6214,9597,0
2010-12-13,3.5312,3.5538,3.5312,3.5538,1720,0
2010-12-14,3.6328,3.6383,3.4297,3.4691,6172,0
2010-12-15,3.4691,3.5312,3.4691,3.5312,1532,0
2010-12-16,3.5819,3.6157,3.5819,3.5876,13473,0
2010-12-17,3.6383,3.6383,3.5876,3.6045,5027,0
2010-12-20,3.6271,3.6609,3.6271,3.6609,2656,0
2010-12-21,3.6609,3.7625,3.6609,3.6947,3989,0
2010-12-22,3.723,3.723,3.6665,3.6892,8619,0
2010-12-23,3.7399,3.7455,3.723,3.7286,3650,0
2010-12-27,3.6778,3.6947,3.6665,3.6665,19678,0
2010-12-28,3.5876,3.6665,3.5876,3.6383,4486,0
2010-12-29,3.9091,3.9486,3.7793,3.8245,139035,0
2010-12-30,3.8189,3.8189,3.7793,3.785,7981,0
2010-12-31,3.7321,3.7321,3.6601,3.7321,1707,0
2011-01-03,3.7793,3.7906,3.7793,3.7906,8960,0
2011-01-04,4.225,4.225,3.7963,3.8865,18315,0
2011-01-05,3.8865,3.8865,3.7512,3.8076,3157,0
2011-01-06,3.8076,3.8358,3.8076,3.8358,5052,0
2011-01-07,3.8358,3.8865,3.8076,3.8076,15527,0
2011-01-10,3.8076,3.8076,3.8076,3.8076,3269,0
2011-01-11,3.8358,3.8358,3.8358,3.8358,1142,0
2011-01-13,3.8358,3.8414,3.8358,3.8358,1666,0
2011-01-14,3.8076,3.8301,3.8076,3.8076,3429,0
2011-01-18,3.8414,3.8414,3.7568,3.7568,4963,0
2011-01-19,3.7286,3.7286,3.6552,3.6947,13732,0
2011-01-20,3.6778,3.706,3.6778,3.706,1691,0
2011-01-21,3.723,3.7793,3.723,3.723,2737,0
2011-01-24,3.7793,3.7793,3.7512,3.7512,5804,0
2011-01-25,3.7399,3.7399,3.6665,3.7286,13524,0
2011-01-26,3.723,3.8414,3.706,3.8132,14153,0
2011-01-27,3.8189,3.8414,3.8132,3.8132,35848,0
2011-01-28,3.8865,3.8865,3.8301,3.8301,2961,0
2011-01-31,3.8043,3.8043,3.7453,3.8043,3982,0
2011-02-01,3.847,3.8809,3.8076,3.8076,2544,0
2011-02-02,3.8301,3.8865,3.8132,3.8865,18120,0
2011-02-03,3.8979,3.8979,3.8979,3.8979,1240,0
2011-02-04,3.8132,3.8526,3.8132,3.847,12707,0
2011-02-07,3.8865,3.8865,3.8865,3.8865,532,0
2011-02-08,3.8865,3.9091,3.8865,3.9033,4631,0
2011-02-09,3.8753,3.8753,3.8584,3.8584,6669,0
2011-02-11,3.8584,3.8809,3.6947,3.847,22448,0
2011-02-14,3.8584,3.8584,3.847,3.847,450,0
2011-02-15,3.8414,4.1516,3.8414,3.8921,12558,0
2011-02-16,3.8921,3.9091,3.8921,3.9091,4353,0
2011-02-17,3.8979,3.9205,3.8921,3.8979,10977,0
2011-02-18,3.8921,3.926,3.8921,3.926,1168,0
2011-02-22,3.9486,3.9486,3.9205,3.9205,686,0
2011-02-24,3.8696,3.8696,3.8696,3.8696,698,0
2011-02-25,3.9033,3.9033,3.7963,3.8921,2552,0
2011-02-28,3.864,3.8753,3.864,3.8753,501,0
2011-03-01,3.8809,3.8809,3.8809,3.8809,3009,0
2011-03-03,3.9091,3.9147,3.8076,3.9033,8039,0
2011-03-04,3.8979,3.8979,3.8526,3.8526,1605,0
2011-03-07,3.8132,3.8865,3.8132,3.8865,3481,0
2011-03-08,3.8979,3.9205,3.8979,3.9205,1438,0
2011-03-09,3.9205,4.0219,3.8809,3.9824,9215,0
2011-03-10,3.8753,3.8753,3.8696,3.8696,504,0
2011-03-11,3.9317,3.9317,3.9147,3.9317,864,0
2011-03-14,3.926,3.926,3.9147,3.9147,4254,0
2011-03-15,3.8809,3.8809,3.8809,3.8809,872,0
2011-03-18,3.9147,4.1178,3.9147,4.0163,17151,0
2011-03-21,4.0332,4.1178,3.9486,4.0953,19575,0
2011-03-22,4.0388,4.0388,4.0388,4.0388,244,0
2011-03-23,3.96,3.9768,3.8921,3.9768,1240,0
2011-03-24,3.9091,3.9091,3.9091,3.9091,1635,0
2011-03-25,3.9091,3.9205,3.8189,3.864,18832,0
2011-03-28,3.8921,3.8979,3.8921,3.8979,2977,0
2011-03-29,3.9317,3.9486,3.926,3.926,1657,0
2011-03-31,3.929,3.9616,3.929,3.929,1793,0
2011-04-01,3.9542,3.9542,3.8414,3.9542,4927,0
2011-04-04,3.9033,3.9937,3.9033,3.9824,6304,0
2011-04-05,3.9881,3.9994,3.9881,3.9881,5569,0
2011-04-06,4.0049,4.084,4.0049,4.0219,5033,0
2011-04-07,4.0049,4.0107,4.0049,4.0107,2820,0
2011-04-08,4.0502,4.0502,3.8979,3.9712,3116,0
2011-04-11,3.9937,3.9937,3.9937,3.9937,5061,0
2011-04-12,3.9374,3.9486,3.8921,3.8921,9411,0
2011-04-13,3.926,3.9486,3.926,3.9486,1209,0
2011-04-14,3.926,3.9374,3.8753,3.9033,8561,0
2011-04-15,3.9428,3.9881,3.8979,3.8979,6390,0
2011-04-18,3.8921,3.8921,3.8921,3.8921,718,0
2011-04-19,3.926,3.9317,3.926,3.926,720,0
2011-04-20,3.9542,3.9542,3.9542,3.9542,355,0
2011-04-21,3.9768,3.9937,3.9655,3.9655,943,0
2011-04-25,3.8753,3.96,3.8753,3.96,2148,0
2011-04-26,3.9937,3.9937,3.9937,3.9937,1004,0
2011-04-27,3.9768,3.9768,3.9768,3.9768,177,0
2011-04-28,3.9486,3.9768,3.9486,3.9712,1596,0
2011-04-29,4.001,4.001,3.9486,3.9552,4618,0
2011-05-02,3.9994,4.0557,3.9994,4.0275,18955,0
2011-05-03,4.0107,4.0107,3.9881,3.9881,1424,0
2011-05-04,3.96,3.96,3.9033,3.9033,11249,0
2011-05-05,3.8809,4.0219,3.8696,3.9428,14513,0
2011-05-06,4.0049,4.0896,3.9937,4.067,16617,0
2011-05-09,4.0445,4.2363,4.0107,4.0388,19482,0
2011-05-10,4.0614,4.067,4.0388,4.0502,6726,0
2011-05-11,4.0502,4.0502,4.0502,4.0502,1773,0
2011-05-13,4.0614,4.0614,4.0163,4.0445,1949,0
2011-05-16,4.0275,4.067,4.0275,4.0388,2422,0
2011-05-17,4.0049,4.067,4.0049,4.0049,1202,0
2011-05-19,4.0614,4.067,4.0275,4.0388,1211,0
2011-05-20,3.9881,4.0275,3.9486,3.9937,8232,0
2011-05-23,3.9712,4.0953,3.9712,4.0614,21377,0
2011-05-24,4.0332,4.0896,4.0332,4.0896,1064,0
2011-05-25,4.0953,4.0953,4.0163,4.0896,3015,0
2011-05-26,4.1178,4.1178,4.1178,4.1178,885,0
2011-05-27,4.1742,4.2024,4.0332,4.1178,2343,0
2011-06-01,4.146,4.146,4.146,4.146,900,0
2011-06-02,4.146,4.146,4.146,4.146,885,0
2011-06-03,4.146,4.146,4.146,4.146,177,0
2011-06-06,4.146,4.1968,4.1403,4.1968,10526,0
2011-06-07,4.1968,4.1968,4.0953,4.0953,1351,0
2011-06-08,4.1968,4.1968,4.146,4.146,1143,0
2011-06-09,4.146,4.1686,4.0614,4.146,2740,0
2011-06-14,4.1742,4.1968,4.1742,4.1968,2112,0
2011-06-15,4.1178,4.1178,4.1178,4.1178,355,0
2011-06-16,4.1008,4.1008,3.8979,3.9486,6432,0
2011-06-17,3.9374,4.0049,3.7568,3.8245,46643,0
2011-06-20,3.8526,4.0557,3.8526,4.0557,9539,0
2011-06-22,4.0502,4.0502,4.0445,4.0445,2605,0
2011-06-23,4.0275,4.0275,4.0275,4.0275,177,0
2011-06-28,3.9994,4.0332,3.9542,3.9542,7874,0
2011-06-29,4.0388,4.0388,4.0219,4.0219,1309,0
2011-06-30,3.9486,4.0338,3.9486,4.001,3390,0
2011-07-01,3.9937,4.0388,3.9881,4.0275,2941,0
2011-07-05,4.0275,4.0275,4.0275,4.0275,402,0
2011-07-06,4.0388,4.0388,4.0388,4.0388,532,0
2011-07-07,4.0502,4.1968,4.0163,4.1065,60341,0
2011-07-08,4.0332,4.0388,3.9655,4.0388,18308,0
2011-07-11,3.9881,4.0049,3.9486,3.9542,8356,0
2011-07-12,3.9712,3.9712,3.9486,3.9486,6041,0
2011-07-13,4.0332,4.0388,4.0332,4.0388,3319,0
2011-07-14,4.0332,4.0445,4.0332,4.0332,2278,0
2011-07-15,4.0332,4.0445,4.0332,4.0445,1064,0
2011-07-20,4.0896,4.1178,3.9712,3.9712,2885,0
2011-07-21,4.084,4.084,3.9881,3.9937,6363,0
2011-07-25,4.0219,4.0388,4.0219,4.0332,1417,0
2011-07-26,4.0049,4.0219,4.0049,4.0163,2673,0
2011-07-27,3.9994,3.9994,3.9994,3.9994,3370,0
2011-07-28,3.9994,3.9994,3.9768,3.9768,2153,0
2011-07-29,3.9486,4.0275,3.7793,3.8076,19688,0
2011-08-01,3.8809,3.9937,3.8809,3.9486,6960,0
2011-08-03,3.8696,3.8696,3.8358,3.8358,688,0
2011-08-04,3.8414,3.8414,3.8189,3.8189,355,0
2011-08-08,3.5763,3.5763,3.0912,3.2153,9393,0
2011-08-09,3.1645,3.2661,2.9897,3.2661,4083,0
2011-08-10,3.3506,3.6157,3.2998,3.2998,9261,0
2011-08-11,3.3845,3.3901,3.3845,3.3845,10184,0
2011-08-16,3.4691,3.6102,3.4691,3.6102,2837,0
2011-08-18,3.723,3.7793,3.4522,3.565,1245,0
2011-08-19,3.5933,3.7455,3.5933,3.6892,2850,0
2011-08-23,3.9033,3.9428,3.8358,3.8526,11699,0
2011-08-24,3.8865,3.8865,3.8865,3.8865,177,0
2011-08-29,3.926,3.926,3.8809,3.9091,1952,0
2011-08-31,3.778,3.8109,3.778,3.7846,2829,0
2011-09-07,3.7906,3.802,3.6214,3.7455,4922,0
2011-09-08,3.8301,3.8301,3.723,3.7342,885,0
2011-09-12,3.7004,3.723,3.7004,3.723,1376,0
2011-09-13,3.6947,3.6947,3.6947,3.6947,861,0
2011-09-14,3.6947,3.6947,3.6947,3.6947,754,0
2011-09-20,3.6778,3.706,3.6778,3.706,885,0
2011-09-22,3.5819,3.6609,3.5707,3.5707,3369,0
2011-09-23,3.5255,3.5255,3.5255,3.5255,2266,0
2011-09-26,3.5538,3.5538,3.5255,3.5255,1064,0
2011-09-28,3.5933,3.5933,3.5819,3.5876,1758,0
2011-10-04,3.5707,3.5707,3.5707,3.5707,1064,0
2011-10-05,3.5481,3.5481,3.4353,3.5312,4396,0
2011-10-07,3.644,3.7173,3.5933,3.6665,1905,0
2011-10-10,3.6947,3.706,3.6947,3.706,1333,0
2011-10-11,3.5876,3.6328,3.4973,3.6328,3666,0
2011-10-13,3.6383,3.6383,3.4973,3.4973,2009,0
2011-10-14,3.4973,3.6778,3.4973,3.6157,3831,0
2011-10-17,3.6835,3.6835,3.6723,3.6723,1172,0
2011-10-18,3.8301,3.8358,3.8301,3.8358,1773,0
2011-10-19,3.8189,3.8358,3.7512,3.7512,885,0
2011-10-20,3.8076,3.8921,3.4635,3.8076,22356,0
2011-10-24,3.8921,3.8921,3.8921,3.8921,885,0
2011-10-25,3.8109,3.8371,3.778,3.8371,9287,0
2011-10-26,3.8979,3.9205,3.8979,3.9205,2688,0
2011-10-27,3.926,4.0896,3.9205,4.0896,7958,0
2011-10-31,3.9093,3.9814,3.8174,3.9223,4123,0
2011-11-01,3.785,3.8189,3.785,3.8189,1205,0
2011-11-03,3.929,3.9486,3.8896,3.8896,2340,0
2011-11-08,3.9542,4.0557,3.9542,4.0557,1596,0
2011-11-09,3.9552,3.9552,3.8239,3.9223,1773,0
2011-11-11,3.9655,3.9655,3.9655,3.9655,355,0
2011-11-15,3.9147,3.9374,3.9147,3.926,1833,0
2011-11-16,3.8921,3.8921,3.8189,3.8921,3682,0
2011-11-17,3.8189,3.8245,3.7681,3.8245,10094,0
2011-11-18,3.8189,3.8358,3.8189,3.8358,355,0
2011-11-22,3.9486,3.9486,3.9486,3.9486,1240,0
2011-11-23,3.785,3.785,3.785,3.785,247,0
2011-11-25,3.883,3.883,3.7519,3.7519,2959,0
2011-11-29,3.8414,3.8921,3.8414,3.8921,1949,0
2011-12-02,4.001,4.0601,3.9814,4.001,14285,0
2011-12-05,3.9824,3.9824,3.9824,3.9824,3976,0
2011-12-06,4.1258,4.3421,4.0404,4.316,71801,0
2011-12-07,4.2962,4.2962,4.2175,4.2897,19322,0
2011-12-08,4.3749,4.3749,4.1846,4.1846,21964,0
2011-12-09,4.1846,4.2831,4.1846,4.2568,11427,0
2011-12-12,4.3815,4.4536,4.1323,4.4077,30534,0
2011-12-13,4.3946,4.5324,4.2306,4.2306,54831,0
2011-12-14,4.3421,4.4931,4.1258,4.211,15445,0
2011-12-15,4.2634,4.2634,4.1651,4.1651,7163,0
2011-12-16,4.0995,4.1979,3.6796,4.0208,47777,0
2011-12-19,3.8764,3.929,3.8764,3.8962,7043,0
2011-12-20,3.8371,3.9355,3.8371,3.8896,11649,0
2011-12-21,4.0076,4.2044,3.9552,4.1519,9395,0
2011-12-22,4.2306,4.2306,3.9749,4.0535,1068,0
2011-12-23,3.9945,4.1323,3.9945,4.1258,3964,0
2011-12-27,4.0995,4.6898,4.0995,4.6373,91463,0
2011-12-28,4.5192,4.7226,4.4668,4.6636,85643,0
2011-12-29,4.7095,4.7488,4.4602,4.6242,10926,0
2011-12-30,4.4865,4.6045,4.4602,4.5914,13966,0
2012-01-03,4.8537,5.2144,4.7357,4.7947,37987,0
2012-01-04,4.8276,5.1096,4.6569,4.7947,57452,0
2012-01-05,4.9194,5.0637,4.6767,4.9653,148788,0
2012-01-06,4.8865,4.9194,4.611,4.7226,35560,0
2012-01-09,4.6833,4.6833,4.3028,4.4733,21191,0
2012-01-10,4.539,4.539,4.2831,4.3487,14310,0
2012-01-11,4.2765,4.2897,4.2765,4.2765,28077,0
2012-01-12,4.2634,4.27,4.106,4.1585,9757,0
2012-01-13,4.2502,4.2502,3.7519,4.001,269627,0
2012-01-17,4.0798,4.1191,4.0601,4.0601,33372,0
2012-01-18,4.0142,4.2962,4.0142,4.1258,23962,0
2012-01-19,4.1323,4.7291,4.1323,4.5914,145183,0
2012-01-20,4.5586,4.6242,4.3683,4.5586,20794,0
2012-01-23,4.5914,4.5914,4.4996,4.5848,11478,0
2012-01-24,4.4208,4.6569,4.4208,4.6569,5439,0
2012-01-25,4.7161,4.7226,4.6045,4.7226,12599,0
2012-01-26,4.7291,4.7291,4.3946,4.5324,3995,0
2012-01-30,4.4602,4.552,4.4602,4.552,2210,0
2012-01-31,4.4339,4.4733,4.4274,4.4602,2354,0
2012-02-01,4.4733,4.5717,4.4733,4.5324,3172,0
2012-02-02,4.5258,4.5258,4.4143,4.4143,2503,0
2012-02-03,4.5586,4.5586,4.5586,4.5586,153,0
2012-02-06,4.598,4.598,4.4931,4.4931,1831,0
2012-02-07,4.4996,4.5848,4.4077,4.4339,8333,0
2012-02-08,4.4077,4.821,4.3946,4.5324,18857,0
2012-02-09,4.598,4.6175,4.5651,4.5651,762,0
2012-02-10,4.6898,4.6898,4.4339,4.4996,5565,0
2012-02-13,4.6439,4.6439,4.598,4.598,3034,0
2012-02-14,4.598,4.7554,4.598,4.6242,1742,0
2012-02-15,4.6307,4.6439,4.552,4.6439,762,0
2012-02-16,4.821,4.821,4.6373,4.6373,3429,0
2012-02-17,4.6569,4.6569,4.6569,4.6569,153,0
2012-02-21,4.5651,4.5651,4.5651,4.5651,3354,0
2012-02-22,4.5651,4.5717,4.5651,4.5651,4575,0
2012-02-24,4.5258,4.5258,4.3749,4.3749,21885,0
2012-02-27,4.3749,4.4405,4.3749,4.4405,4778,0
2012-02-28,4.4471,4.4471,4.0928,4.1453,210010,0
2012-02-29,4.1979,4.2568,4.1651,4.1912,36604,0
2012-03-01,4.2044,4.2831,4.2044,4.2634,29062,0
2012-03-05,4.2306,4.2634,4.2044,4.2568,6351,0
2012-03-06,4.2306,4.2438,4.1846,4.2372,2505,0
2012-03-07,4.2831,4.2831,4.2372,4.2372,9654,0
2012-03-08,4.2831,4.329,4.2831,4.3224,9149,0
2012-03-09,4.329,4.329,4.3094,4.3094,6787,0
2012-03-12,4.316,4.316,4.316,4.316,3354,0
2012-03-13,4.3356,4.3554,4.329,4.3487,18695,0
2012-03-14,4.3487,4.3554,4.3224,4.3224,11473,0
2012-03-15,4.3683,4.4012,4.3683,4.4012,15433,0
2012-03-19,4.4077,4.4077,4.4077,4.4077,2211,0
2012-03-20,4.3356,4.388,4.316,4.3487,18341,0
2012-03-21,4.388,4.388,4.3618,4.3618,3535,0
2012-03-23,4.3815,4.3946,4.3356,4.3356,8619,0
2012-03-26,4.388,4.388,4.3683,4.3683,6560,0
2012-03-27,4.3946,4.3946,4.3815,4.3946,2439,0
2012-03-28,4.388,4.388,4.388,4.388,1526,0
2012-03-29,4.3487,4.3618,4.3356,4.3554,9044,0
2012-03-30,4.3487,4.4339,4.3487,4.4339,20032,0
2012-04-02,4.4339,4.4471,4.316,4.4077,6840,0
2012-04-03,4.4471,4.5914,4.4471,4.4931,26302,0
2012-04-04,4.5127,4.5848,4.4274,4.4865,24880,0
2012-04-05,4.5192,4.5192,4.4931,4.4931,2439,0
2012-04-09,4.4602,4.4602,4.4536,4.4602,9453,0
2012-04-10,4.4274,4.4536,4.388,4.4208,5341,0
2012-04-11,4.4077,4.4536,4.4077,4.4274,1294,0
2012-04-12,4.4471,4.4536,4.4405,4.4536,13112,0
2012-04-13,4.4536,4.4536,4.4208,4.4274,9125,0
2012-04-16,4.3749,4.4274,4.3749,4.4274,8202,0
2012-04-17,4.4274,4.4668,4.4208,4.4668,5464,0
2012-04-18,4.4471,4.5848,4.3683,4.4602,26467,0
2012-04-19,4.3946,4.4077,4.3618,4.3815,3933,0
2012-04-20,4.4339,4.4339,4.3946,4.3946,915,0
2012-04-23,4.3815,4.4012,4.3028,4.3487,10848,0
2012-04-24,4.3946,4.3946,4.3946,4.3946,1567,0
2012-04-25,4.4143,4.4602,4.329,4.4274,5161,0
2012-04-26,4.4405,4.4471,4.3946,4.3946,4483,0
2012-04-27,4.4471,4.4471,4.3946,4.4077,3491,0
2012-04-30,4.3815,4.4471,4.3815,4.4471,3260,0
2012-05-01,4.4208,4.4208,4.4208,4.4208,718,0
2012-05-02,4.3421,4.3421,4.3421,4.3421,7120,0
2012-05-03,4.3815,4.3946,4.3815,4.3946,6899,0
2012-05-04,4.4077,4.4077,4.2502,4.2962,9982,0
2012-05-07,4.3224,4.3224,4.3224,4.3224,610,0
2012-05-08,4.3487,4.3487,4.27,4.3356,13477,0
2012-05-09,4.27,4.3421,4.2634,4.3421,10743,0
2012-05-10,4.3421,4.3421,4.316,4.3224,3555,0
2012-05-11,4.316,4.316,4.316,4.316,153,0
2012-05-14,4.316,4.329,4.316,4.329,9909,0
2012-05-15,4.2502,4.2962,4.2502,4.2962,1223,0
2012-05-16,4.2634,4.2634,4.1979,4.2634,2183,0
2012-05-17,4.2241,4.2634,4.2241,4.2634,13059,0
2012-05-18,4.3028,4.9914,4.3028,4.4012,258976,0
2012-05-21,4.4471,4.5324,4.2634,4.2765,16343,0
2012-05-22,4.2897,4.2897,3.9683,4.1717,179852,0
2012-05-23,4.1651,4.1651,4.1519,4.1519,938,0
2012-05-24,4.1585,4.1846,4.1585,4.1846,16617,0
2012-05-25,4.1782,4.1782,4.1782,4.1782,1861,0
2012-05-30,4.1979,4.211,4.1979,4.211,5532,0
2012-05-31,4.1651,4.1782,4.1651,4.1782,6369,0
2012-06-01,4.1585,4.1651,4.0995,4.0995,4398,0
2012-06-04,4.0995,4.0995,4.0995,4.0995,2616,0
2012-06-05,4.0995,4.0995,4.0995,4.0995,153,0
2012-06-06,4.1651,4.2175,4.1651,4.2044,9384,0
2012-06-07,4.2306,4.2568,4.1191,4.1323,8876,0
2012-06-08,4.1585,4.1585,4.1585,4.1585,6435,0
2012-06-11,4.1717,4.1717,4.0995,4.0995,2134,0
2012-06-12,4.1323,4.2634,4.1323,4.2634,2896,0
2012-06-13,4.2306,4.2306,4.0995,4.0995,7978,0
2012-06-14,4.1651,4.1717,4.1519,4.1717,1981,0
2012-06-15,4.1912,4.2044,4.1782,4.1782,1372,0
2012-06-18,4.1388,4.211,4.1388,4.211,10824,0
2012-06-20,4.2306,4.2306,4.1258,4.1585,10653,0
2012-06-21,4.1258,4.1453,4.1258,4.1388,8835,0
2012-06-22,4.1585,4.1979,4.1585,4.1651,5184,0
2012-06-25,4.1651,4.1651,4.0338,4.0995,17538,0
2012-06-26,4.1258,4.1323,4.1258,4.1323,3686,0
2012-06-27,4.1717,4.1846,4.1717,4.1846,1068,0
2012-06-28,4.0863,4.0928,4.0798,4.0798,2709,0
2012-06-29,4.1519,4.2241,4.1519,4.1979,1949,0
2012-07-02,4.1912,4.1979,4.1519,4.1519,4922,0
2012-07-03,4.1585,4.2634,4.0995,4.2634,17277,0
2012-07-05,4.2765,4.2765,4.2765,4.2765,1866,0
2012-07-06,4.316,4.316,4.1979,4.2502,10103,0
2012-07-10,4.2241,4.27,4.2241,4.27,1826,0
2012-07-11,4.3094,4.329,4.2962,4.2962,3354,0
2012-07-13,4.2962,4.2962,4.2962,4.2962,2708,0
2012-07-16,4.2765,4.3224,4.2765,4.2831,4575,0
2012-07-17,4.2831,4.2831,4.27,4.27,930,0
2012-07-18,4.2765,4.3618,4.2765,4.3618,4879,0
2012-07-19,4.3554,4.3554,4.2502,4.3028,14407,0
2012-07-20,4.3094,4.316,4.3094,4.3094,660,0
2012-07-23,4.2765,4.2765,4.2765,4.2765,687,0
2012-07-24,4.2306,4.2306,4.2306,4.2306,456,0
2012-07-26,4.2306,4.2372,4.2241,4.2241,1243,0
2012-07-27,4.2372,4.2962,4.2372,4.2962,1650,0
2012-07-30,4.3224,4.3224,4.3224,4.3224,1526,0
2012-08-01,4.3028,4.3094,4.2306,4.2765,6492,0
2012-08-02,4.2634,4.2634,4.2044,4.2044,8350,0
2012-08-03,4.2765,4.3421,4.2765,4.2962,2321,0
2012-08-06,4.3421,4.3618,4.3421,4.3618,6099,0
2012-08-07,4.3749,4.4996,4.3683,4.3946,7146,0
2012-08-08,4.3815,4.3815,4.3815,4.3815,456,0
2012-08-13,4.27,4.27,4.27,4.27,376,0
2012-08-16,4.2175,4.2175,4.2175,4.2175,456,0
2012-08-21,4.2241,4.2831,4.2241,4.2634,38334,0
2012-08-22,4.2241,4.2502,4.2241,4.2438,2535,0
2012-08-23,4.2568,4.2568,4.2502,4.2502,3891,0
2012-08-24,4.27,4.27,4.27,4.27,153,0
2012-08-28,4.3487,4.3487,4.3487,4.3487,1412,0
2012-08-29,4.3487,4.3487,4.3487,4.3487,677,0
2012-08-30,4.4143,4.4143,4.3618,4.3618,305,0
2012-08-31,4.3421,4.4208,4.2962,4.4208,3804,0
2012-09-04,4.4208,4.4208,4.2765,4.3356,2986,0
2012-09-05,4.3028,4.3421,4.2962,4.3421,8663,0
2012-09-06,4.3946,4.3946,4.3487,4.3749,4466,0
2012-09-07,4.4077,4.4208,4.4077,4.4077,3400,0
2012-09-10,4.3946,4.4208,4.3683,4.3683,3831,0
2012-09-11,4.3749,4.4536,4.3749,4.4536,12295,0
2012-09-12,4.4668,4.4996,4.4668,4.4996,7165,0
2012-09-13,4.4733,4.5127,4.4733,4.4931,5794,0
2012-09-14,4.5192,4.5192,4.5192,4.5192,153,0
2012-09-17,4.5455,4.5848,4.5127,4.5127,14179,0
2012-09-18,4.4996,4.5061,4.4865,4.4865,12205,0
2012-09-19,4.4931,4.4996,4.4931,4.4996,4575,0
2012-09-20,4.5192,4.539,4.4996,4.5192,19604,0
2012-09-21,4.5061,4.5061,4.4799,4.4799,5910,0
2012-09-24,4.4274,4.5455,4.4274,4.5192,23246,0
2012-09-25,4.5258,4.5258,4.5258,4.5258,1526,0
2012-09-26,4.4799,4.5258,4.4339,4.5061,4889,0
2012-09-27,4.5192,4.5192,4.5192,4.5192,153,0
2012-09-28,4.4339,4.5324,4.4339,4.5324,6519,0
2012-10-01,4.539,4.5914,4.539,4.5914,6402,0
2012-10-02,4.5914,4.5914,4.5914,4.5914,305,0
2012-10-04,4.6307,4.6307,4.6175,4.6242,2879,0
2012-10-05,4.611,4.7554,4.611,4.6636,2946,0
2012-10-08,4.611,4.6439,4.611,4.6439,1584,0
2012-10-09,4.6373,4.6702,4.598,4.6175,18259,0
2012-10-10,4.5914,4.5914,4.5258,4.5258,5184,0
2012-10-11,4.5061,4.5061,4.4274,4.4471,10290,0
2012-10-15,4.4405,4.4405,4.4405,4.4405,153,0
2012-10-16,4.4931,4.4931,4.4931,4.4931,456,0
2012-10-17,4.5061,4.5061,4.5061,4.5061,3049,0
2012-10-19,4.4668,4.5324,4.3946,4.5324,12578,0
2012-10-22,4.5914,4.5914,4.3356,4.4143,6506,0
2012-10-23,4.3356,4.5258,4.329,4.5127,22411,0
2012-10-24,4.4996,4.539,4.4996,4.539,786,0
2012-10-25,4.5192,4.5192,4.5192,4.5192,153,0
2012-11-01,4.4602,4.4865,4.4143,4.4799,4737,0
2012-11-02,4.4405,4.4405,4.4405,4.4405,188,0
2012-11-06,4.4865,4.4865,4.4865,4.4865,153,0
2012-11-07,4.4471,4.4471,4.388,4.4077,1041,0
2012-11-08,4.3487,4.3487,4.2634,4.2634,5748,0
2012-11-09,4.2831,4.2831,4.2831,4.2831,153,0
2012-11-12,4.2831,4.3554,4.2831,4.3421,8651,0
2012-11-13,4.2962,4.3815,4.2962,4.3421,11542,0
2012-11-14,4.3749,4.3749,4.2438,4.2438,4865,0
2012-11-15,4.2634,4.27,4.2634,4.2634,1372,0
2012-11-16,4.388,4.388,4.106,4.2634,12502,0
2012-11-19,4.3224,4.329,4.27,4.3028,6994,0
2012-11-20,4.329,4.3356,4.3224,4.3356,4140,0
2012-11-21,4.3487,4.3683,4.3028,4.3618,8416,0
2012-11-26,4.2831,4.4077,4.2831,4.3421,1403,0
2012-11-27,4.3683,4.3683,4.3554,4.3554,5944,0
2012-11-28,4.2634,4.4077,4.2634,4.4077,5454,0
2012-11-29,4.4405,4.4405,4.329,4.4339,10768,0
2012-11-30,4.4668,4.4733,4.4471,4.4471,6337,0
2012-12-03,4.4799,4.4799,4.4471,4.4602,13761,0
2012-12-04,4.4733,4.5127,4.4536,4.4931,12337,0
2012-12-05,4.4668,4.5127,4.3749,4.4931,31925,0
2012-12-06,4.4931,4.5258,4.4865,4.5258,17277,0
2012-12-07,4.5061,4.5258,4.4077,4.5127,13597,0
2012-12-10,4.4799,4.5258,4.4733,4.5258,3517,0
2012-12-11,4.4996,4.5258,4.4668,4.5258,1143,0
2012-12-12,4.5258,4.5586,4.5192,4.5586,1724,0
2012-12-13,4.6071,4.6209,4.5309,4.6209,2892,0
2012-12-14,4.5863,4.6554,4.5863,4.6554,3107,0
2012-12-17,4.6001,4.7593,4.6001,4.7593,3186,0
2012-12-18,4.7385,4.7731,4.6416,4.7731,6298,0
2012-12-19,4.6001,4.6346,4.5724,4.6346,2439,0
2012-12-20,4.6346,4.6346,4.358,4.5793,16264,0
2012-12-21,4.5517,4.6071,4.5517,4.6071,1156,0
2012-12-24,4.7731,4.8076,4.7593,4.7731,4743,0
2012-12-26,4.6071,4.6071,4.6071,4.6071,144,0
2012-12-27,4.6762,4.7731,4.6346,4.7731,12390,0
2012-12-28,4.8006,4.8561,4.8006,4.8422,71009,0
2012-12-31,4.7593,4.9943,4.6001,4.9114,67657,0
2013-01-02,4.9391,4.9391,4.7385,4.8422,4134,0
2013-01-03,4.7454,4.8006,4.7315,4.7661,9028,0
2013-01-07,4.7731,4.7731,4.7731,4.7731,468,0
2013-01-08,4.5655,4.7385,4.5655,4.6831,14699,0
2013-01-09,4.7593,4.7731,4.7593,4.7593,1879,0
2013-01-10,4.7246,4.7868,4.697,4.78,4949,0
2013-01-14,4.78,4.78,4.6692,4.6692,5243,0
2013-01-15,4.7246,4.7385,4.6485,4.7038,2255,0
2013-01-16,4.7108,4.7108,4.7038,4.7038,4278,0
2013-01-17,4.7868,4.8422,4.7385,4.7731,8909,0
2013-01-18,4.7038,4.7661,4.6692,4.7315,7563,0
2013-01-22,4.7661,4.8836,4.7661,4.8836,6825,0
2013-01-23,4.8352,5.1189,4.8352,4.9114,8266,0
2013-01-24,4.8907,4.8907,4.78,4.78,9610,0
2013-01-25,4.8006,4.8352,4.8006,4.8352,1626,0
2013-01-28,4.8629,4.8699,4.6416,4.8699,20356,0
2013-01-29,4.8215,4.8561,4.8006,4.8215,2860,0
2013-01-30,4.7939,4.8768,4.7939,4.8768,8513,0
2013-01-31,4.8215,4.9183,4.8145,4.8768,2896,0
2013-02-01,4.8836,4.8836,4.8352,4.8836,4700,0
2013-02-04,4.8561,4.9668,4.8283,4.9252,6088,0
2013-02-05,4.9045,4.9045,4.8352,4.8561,20073,0
2013-02-08,4.9183,4.9183,4.9183,4.9183,763,0
2013-02-11,4.9321,4.9321,4.8768,4.8836,4071,0
2013-02-12,4.8975,4.8975,4.8768,4.8836,2617,0
2013-02-13,4.8836,4.9114,4.8491,4.8836,7294,0
2013-02-14,4.8975,4.946,4.8629,4.8629,6419,0
2013-02-15,4.8975,4.8975,4.7939,4.7939,14883,0
2013-02-19,4.8422,4.9321,4.8006,4.8076,20961,0
2013-02-20,4.8352,4.8561,4.8283,4.8422,8699,0
2013-02-21,4.78,4.8422,4.6762,4.8283,28952,0
2013-02-22,4.8561,4.8907,4.8491,4.8768,2745,0
2013-02-25,4.8768,4.9114,4.8768,4.8836,17360,0
2013-02-26,4.8768,4.8975,4.8352,4.8699,6706,0
2013-02-27,4.8422,4.9598,4.8422,4.946,6858,0
2013-02-28,4.9183,4.9391,4.8907,4.9183,3412,0
2013-03-01,4.9183,4.9183,4.8699,4.9183,2199,0
2013-03-04,4.9252,4.9668,4.8699,4.9183,5819,0
2013-03-05,4.9943,4.9943,4.9252,4.9529,10992,0
2013-03-06,4.9529,4.9943,4.8907,4.946,4152,0
2013-03-07,4.9598,5.0151,4.9598,5.0082,14490,0
2013-03-08,5.0428,5.0566,4.9943,5.0566,6818,0
2013-03-11,5.0566,5.1672,5.0359,5.0774,1998,0
2013-03-12,5.0843,5.1672,5.0359,5.1672,2023,0
2013-03-13,5.0566,5.1259,5.0566,5.1259,2458,0
2013-03-14,5.1327,5.1881,5.1259,5.1881,2746,0
2013-03-15,5.1259,5.2366,5.1189,5.1398,6726,0
2013-03-19,5.1742,5.1742,5.1672,5.1672,579,0
2013-03-22,5.2295,5.2295,5.0497,5.112,7972,0
2013-03-25,5.112,5.1189,5.112,5.112,2926,0
2013-03-26,5.1534,5.1672,5.1534,5.1672,2096,0
2013-03-27,5.1672,5.1672,5.1672,5.1672,144,0
2013-03-28,5.1742,5.1742,5.112,5.112,2199,0
2013-04-01,5.1398,5.1398,5.1398,5.1398,158,0
2013-04-02,5.1742,5.1742,4.946,5.1189,13000,0
2013-04-03,5.1534,5.1672,5.1534,5.1672,2559,0
2013-04-04,5.1742,5.195,5.1189,5.1672,4390,0
2013-04-05,5.1742,5.1742,5.1742,5.1742,188,0
2013-04-08,5.2019,5.2019,5.1742,5.1742,751,0
2013-04-09,5.1259,5.1534,5.0636,5.0636,2202,0
2013-04-10,5.1051,5.2088,5.0774,5.1742,6360,0
2013-04-11,5.1466,5.2019,4.9875,5.2019,10392,0
2013-04-12,5.1327,5.2157,5.1327,5.2019,3713,0
2013-04-15,5.1604,5.1881,4.8975,5.1881,2023,0
2013-04-16,5.1672,5.1672,4.9045,5.0497,3088,0
2013-04-17,5.1051,5.1189,5.0705,5.1051,4192,0
2013-04-18,5.0497,5.1604,5.0221,5.1604,10320,0
2013-04-19,5.1604,5.1604,5.029,5.1604,3238,0
2013-04-22,5.0912,5.1604,5.0912,5.0981,2892,0
2013-04-23,5.1189,5.1742,5.112,5.1604,9134,0
2013-04-24,5.1604,5.2019,5.0497,5.1466,6276,0
2013-04-25,5.1604,5.2227,5.0428,5.1189,18557,0
2013-04-29,5.1672,5.195,5.0705,5.1672,4915,0
2013-04-30,5.1742,5.3541,5.1742,5.3541,2016,0
2013-05-01,5.285,5.285,5.2019,5.2157,4775,0
2013-05-02,5.2366,5.2503,5.195,5.2157,579,0
2013-05-06,5.1189,5.2573,5.1189,5.1881,16074,0
2013-05-07,5.2366,5.2988,5.2366,5.2503,1156,0
2013-05-08,5.278,5.285,5.2227,5.2434,6650,0
2013-05-09,5.2157,5.2641,5.2157,5.2503,1591,0
2013-05-10,5.2088,5.2434,5.2019,5.2434,1493,0
2013-05-13,5.1811,5.2227,5.1672,5.2227,1670,0
2013-05-14,5.278,5.285,5.278,5.285,1937,0
2013-05-15,5.2711,5.3541,5.2711,5.3402,5927,0
2013-05-16,5.3402,5.3402,5.3263,5.3333,3531,0
2013-05-17,5.4579,5.4579,5.4579,5.4579,144,0
2013-05-20,5.3471,5.3956,5.0774,5.285,18546,0
2013-05-21,5.2711,5.3263,5.2434,5.3263,4481,0
2013-05-22,5.3057,5.3402,5.2641,5.3402,8193,0
2013-05-23,5.2573,5.4717,5.2503,5.2573,3469,0
2013-05-24,5.2157,5.2573,5.2157,5.2366,4772,0
2013-05-28,5.2988,5.3541,5.2988,5.3263,10781,0
2013-05-29,5.278,5.3609,5.2434,5.3057,2023,0
2013-05-30,5.3057,5.3609,5.2503,5.3263,7998,0
2013-05-31,5.278,5.3126,5.2434,5.2919,4479,0
2013-06-03,5.285,5.285,5.2295,5.278,579,0
2013-06-04,5.451,5.451,5.2227,5.2711,3639,0
2013-06-05,5.2295,5.2295,5.1259,5.1672,14544,0
2013-06-06,5.1811,5.2573,5.1672,5.1742,1156,0
2013-06-07,5.2157,5.3887,5.2157,5.278,5205,0
2013-06-10,5.3609,5.3609,5.3609,5.3609,433,0
2013-06-12,5.3887,5.3887,5.2434,5.2711,1768,0
2013-06-13,5.3817,5.3887,5.3817,5.3887,671,0
2013-06-14,5.2641,5.2711,5.2227,5.2227,3808,0
2013-06-17,5.3541,5.3541,5.3541,5.3541,144,0
2013-06-20,5.3541,5.3541,5.0566,5.1534,13800,0
2013-06-21,5.1189,5.3609,5.1189,5.2366,5364,0
2013-06-24,5.3748,5.3748,5.3748,5.3748,433,0
2013-06-25,5.3196,5.3196,5.2227,5.2711,5476,0
2013-06-26,5.2711,5.285,5.2711,5.278,1446,0
2013-06-27,5.3196,5.3263,5.3126,5.3263,7802,0
2013-06-28,5.3263,5.3263,5.3263,5.3263,1735,0
2013-07-01,5.2919,5.4648,5.2573,5.3402,11796,0
2013-07-02,5.3057,5.3333,5.278,5.278,1916,0
2013-07-03,5.2019,5.3333,5.0566,5.278,8328,0
2013-07-05,5.1534,5.3541,5.112,5.3402,11233,0
2013-07-09,5.3817,5.3817,5.3817,5.3817,144,0
2013-07-10,5.0705,5.2295,5.0636,5.195,12635,0
2013-07-11,5.0981,5.3748,5.0981,5.3748,1351,0
2013-07-12,5.3887,5.3956,5.3748,5.3956,6800,0
2013-07-15,5.3748,5.4648,5.3748,5.3748,1302,0
2013-07-17,5.4163,5.4163,5.4163,5.4163,1013,0
2013-07-18,5.3748,5.4302,5.3263,5.4302,5927,0
2013-07-19,5.4232,5.4371,5.4232,5.4371,9696,0
2013-07-22,5.444,5.444,5.4371,5.4371,809,0
2013-07-23,5.451,5.4648,5.2295,5.4648,1054,0
2013-07-24,5.444,5.444,5.0981,5.3956,2643,0
2013-07-25,5.4095,5.4095,5.4095,5.4095,289,0
2013-07-26,5.3817,5.4095,5.3817,5.4095,2892,0
2013-07-29,5.3887,5.3956,5.3887,5.3956,2168,0
2013-07-30,5.3956,5.3956,5.1189,5.1259,21819,0
2013-07-31,5.1534,5.3956,5.1534,5.3956,22515,0
2013-08-01,5.4302,5.5339,5.368,5.5131,34944,0
2013-08-02,5.1604,5.5547,5.1604,5.5547,2371,0
2013-08-05,5.5339,5.6032,5.5201,5.5409,19225,0
2013-08-06,5.5893,5.7207,5.5824,5.7138,19169,0
2013-08-07,5.5893,5.6861,5.5409,5.6861,19796,0
2013-08-08,5.6861,5.6861,5.6446,5.6446,3568,0
2013-08-09,5.6446,5.6861,5.3333,5.6516,10263,0
2013-08-12,5.6861,5.6861,5.6239,5.6239,1013,0
2013-08-13,5.6239,5.6516,5.5547,5.6307,8247,0
2013-08-15,5.4163,5.5686,5.4163,5.5686,726,0
2013-08-19,5.5686,5.5686,5.5686,5.5686,289,0
2013-08-20,5.6032,5.617,5.5961,5.617,1735,0
2013-08-21,5.4648,5.5686,5.4648,5.5339,3869,0
2013-08-23,5.4717,5.5339,5.4717,5.5339,2347,0
2013-08-27,5.4856,5.5339,5.4717,5.5201,9135,0
2013-08-28,5.5339,5.5616,5.4856,5.5547,29636,0
2013-08-29,5.5131,5.5201,5.4786,5.4786,1021,0
2013-08-30,5.5409,5.5409,5.4717,5.4717,289,0
2013-09-03,5.5201,5.5201,5.5063,5.5131,4048,0
2013-09-04,5.5893,5.5893,5.4786,5.527,2199,0
2013-09-05,5.61,5.61,5.5961,5.5961,866,0
2013-09-06,5.5339,5.5616,5.4856,5.5409,5060,0
2013-09-10,5.5131,5.5824,5.5063,5.527,4049,0
2013-09-11,5.617,5.617,5.617,5.617,433,0
2013-09-12,5.5754,5.5754,5.5754,5.5754,2168,0
2013-09-16,5.5754,5.6516,5.5754,5.5961,87104,0
2013-09-17,5.6307,5.6516,5.5477,5.5477,10738,0
2013-09-18,5.5409,5.5686,5.5409,5.5686,579,0
2013-09-19,5.617,5.6516,5.5686,5.5893,14891,0
2013-09-20,5.5686,5.617,5.3196,5.61,20208,0
2013-09-23,5.5824,5.6239,5.5824,5.61,6116,0
2013-09-24,5.5824,5.8452,5.5824,5.7346,21314,0
2013-09-25,5.7068,5.7068,5.7068,5.7068,289,0
2013-09-26,5.7414,5.7691,5.7414,5.7691,4191,0
2013-09-27,5.7691,5.7691,5.7691,5.7691,144,0
2013-10-01,5.7691,5.7691,5.7691,5.7691,1446,0
2013-10-02,5.7691,5.7691,5.7691,5.7691,144,0
2013-10-03,5.7207,5.7207,5.7207,5.7207,722,0
2013-10-04,5.3956,5.6722,5.3956,5.6722,4255,0
2013-10-07,5.7622,5.7622,5.7,5.7,362,0
2013-10-09,5.7138,5.7138,5.6722,5.6722,433,0
2013-10-10,5.7207,5.7207,5.7207,5.7207,579,0
2013-10-11,5.8384,5.8384,5.7138,5.7138,2967,0
2013-10-14,5.7414,5.7414,5.7414,5.7414,289,0
2013-10-15,5.7484,5.7484,5.4717,5.6585,2769,0
2013-10-16,5.7414,5.7414,5.7414,5.7414,289,0
2013-10-18,5.5339,5.7068,5.4993,5.7068,2892,0
2013-10-21,5.693,5.7068,5.693,5.7068,433,0
2013-10-22,5.7138,5.7622,5.7138,5.7622,5782,0
2013-10-24,5.8037,5.8037,5.7691,5.7691,766,0
2013-10-25,5.8176,5.8176,5.6722,5.7484,1300,0
2013-10-28,5.7968,5.8176,5.7968,5.8176,1591,0
2013-10-29,5.5063,5.8452,5.5063,5.8452,1446,0
2013-10-30,5.8452,5.8521,5.6791,5.7414,9108,0
2013-10-31,5.5754,5.7691,5.5754,5.7691,866,0
2013-11-01,5.783,5.783,5.783,5.783,2479,0
2013-11-04,5.7484,5.8107,5.7484,5.8107,13502,0
2013-11-05,5.7899,5.7899,5.7899,5.7899,163,0
2013-11-06,5.7968,5.8315,5.7899,5.8107,1446,0
2013-11-07,5.7761,5.783,5.7691,5.7691,2023,0
2013-11-11,5.9282,5.9352,5.8868,5.8868,4336,0
2013-11-12,5.9005,5.9213,5.9005,5.9213,1302,0
2013-11-13,5.7968,5.9282,5.7968,5.9282,1624,0
2013-11-14,5.9698,5.9698,5.866,5.866,21105,0
2013-11-15,5.9559,5.9559,5.8452,5.8521,25073,0
2013-11-18,5.859,5.9005,5.8452,5.8936,2385,0
2013-11-19,5.8176,5.8384,5.8176,5.8384,1979,0
2013-11-20,5.8245,5.8452,5.7761,5.8245,4481,0
2013-11-21,5.6861,5.949,5.6861,5.949,940,0
2013-11-22,5.8798,5.8798,5.8384,5.8384,866,0
2013-11-25,5.5339,5.9628,5.4856,5.8384,5404,0
2013-11-26,5.8452,5.8452,5.8452,5.8452,144,0
2013-11-29,5.7,5.9352,5.7,5.8315,4978,0
2013-12-02,5.8384,5.8384,5.7968,5.7968,1572,0
2013-12-03,5.9075,5.9075,5.8521,5.859,4778,0
2013-12-04,5.8798,5.949,5.8315,5.9005,7098,0
2013-12-05,5.9282,5.9698,5.8798,5.9698,6312,0
2013-12-06,5.9628,6.1566,5.9628,6.0873,11046,0
2013-12-09,6.6408,6.6408,6.0459,6.1012,9775,0
2013-12-10,6.0942,6.1012,6.0527,6.1012,9097,0
2013-12-11,6.4531,6.4531,5.9134,6.0464,17083,0
2013-12-12,6.023,6.0542,5.9994,6.0386,2961,0
2013-12-13,6.0777,6.0777,5.9291,5.9916,1547,0
2013-12-17,5.9526,5.9526,5.8899,5.8978,9119,0
2013-12-18,5.7805,6.2185,5.7805,6.2107,7684,0
2013-12-19,5.9134,5.976,5.8899,5.976,1853,0
2013-12-20,6.3359,6.3359,6.2341,6.2341,5815,0
2013-12-23,6.6174,6.9224,6.2967,6.4063,11833,0
2013-12-26,6.3671,6.3671,6.0386,6.3045,6734,0
2013-12-27,6.4375,6.6096,6.3436,6.414,71246,0
2013-12-30,6.5705,6.727,6.2341,6.3436,263042,0
2013-12-31,6.0855,6.4063,6.0855,6.4063,70247,0
2014-01-02,6.4063,6.4063,6.2733,6.4063,71852,0
2014-01-03,6.4453,6.4845,6.4453,6.4845,11341,0
2014-01-06,6.0934,6.3671,6.0934,6.3671,11498,0
2014-01-09,6.2967,6.3436,6.2967,6.3436,1739,0
2014-01-10,6.3045,6.3359,6.3045,6.3045,768,0
2014-01-13,6.3359,6.3359,6.2888,6.2888,605,0
2014-01-14,6.3281,6.3281,6.2888,6.3281,1022,0
2014-01-15,6.2967,6.2967,6.2654,6.2654,1661,0
2014-01-16,6.1872,6.2811,6.1325,6.1559,6072,0
2014-01-21,6.1168,6.1168,6.0777,6.0777,2561,0
2014-01-22,6.1168,6.1168,5.9056,6.109,2314,0
2014-01-23,6.1012,6.1012,6.0386,6.0386,1539,0
2014-01-27,5.9839,5.9839,5.8744,5.8744,11958,0
2014-01-28,5.9134,5.9134,5.9056,5.9056,807,0
2014-01-29,5.9369,5.9839,5.8744,5.9447,17650,0
2014-01-30,5.9994,5.9994,5.8665,5.8822,13125,0
2014-01-31,5.8665,5.9212,5.8665,5.9134,2616,0
2014-02-03,5.8665,5.8744,5.8352,5.8744,2312,0
2014-02-04,5.8822,5.8822,5.8665,5.8665,2442,0
2014-02-05,5.8822,5.8822,5.8665,5.8665,1551,0
2014-02-07,5.9056,5.9291,5.7727,5.843,6465,0
2014-02-10,5.843,5.8509,5.8117,5.8117,7884,0
2014-02-11,5.8588,5.9056,5.8588,5.9056,1752,0
2014-02-12,5.9134,5.9134,5.9134,5.9134,128,0
2014-02-13,5.8665,5.8665,5.8509,5.8665,18462,0
2014-02-14,5.9056,5.9056,5.9056,5.9056,128,0
2014-02-18,5.9291,5.9369,5.9291,5.9291,1158,0
2014-02-20,6.0934,6.0934,6.0151,6.0542,2767,0
2014-02-21,6.062,6.1168,6.062,6.1168,3815,0
2014-02-24,6.109,6.109,5.8588,5.9682,11105,0
2014-02-25,5.9994,5.9994,5.7805,5.9604,3527,0
2014-02-26,5.9682,5.9682,5.9682,5.9682,641,0
2014-02-27,5.9994,6.0308,5.9994,6.0073,793,0
2014-02-28,6.0073,6.0073,6.0073,6.0073,1892,0
2014-03-03,6.0073,6.0386,5.9369,5.976,4696,0
2014-03-04,6.0151,6.023,5.9916,6.023,2672,0
2014-03-05,6.0698,6.0855,6.062,6.0855,1960,0
2014-03-10,6.062,6.1012,5.8665,6.1012,3789,0
2014-03-11,6.062,6.109,6.062,6.1012,7063,0
2014-03-12,6.0934,6.1168,5.9369,6.0308,25337,0
2014-03-13,6.0151,6.0151,5.3424,5.9604,13220,0
2014-03-17,5.9682,5.9839,5.9604,5.9682,14983,0
2014-03-18,5.9604,5.9682,5.9604,5.9604,3475,0
2014-03-19,5.9839,5.9916,5.976,5.9839,2358,0
2014-03-20,5.976,6.1168,5.976,6.1168,5945,0
2014-03-21,6.0698,6.1168,6.0698,6.1168,3802,0
2014-03-24,6.0934,6.2577,6.0934,6.2577,5353,0
2014-03-25,6.2577,6.2654,6.2577,6.2654,1454,0
2014-03-26,6.3202,6.4297,6.3202,6.3359,8055,0
2014-03-27,6.2263,6.2263,6.2263,6.2263,174,0
2014-03-28,6.109,6.1168,6.109,6.1168,1022,0
2014-03-31,6.0386,6.0386,6.0386,6.0386,723,0
2014-04-01,6.0777,6.0777,6.0777,6.0777,312,0
2014-04-03,6.1402,6.242,6.1402,6.1794,1012,0
2014-04-07,6.2498,6.2498,5.9839,6.0542,2812,0
2014-04-08,6.1872,6.1872,6.062,6.1012,964,0
2014-04-09,6.023,6.1012,5.9839,6.1012,10744,0
2014-04-10,6.1402,6.1716,6.0934,6.1481,20356,0
2014-04-11,6.0855,6.2263,6.0308,6.2263,4670,0
2014-04-14,6.2185,6.2185,5.9134,5.9134,931,0
2014-04-15,6.0698,6.0698,6.0698,6.0698,639,0
2014-04-16,6.0073,6.2577,5.9447,6.1402,5599,0
2014-04-21,6.0073,6.0073,5.9916,5.9916,2207,0
2014-04-22,6.062,6.2185,6.062,6.1559,4890,0
2014-04-23,5.9839,6.0073,5.9526,5.976,5152,0
2014-04-24,6.023,6.0464,5.9839,5.9916,3290,0
2014-04-25,5.9839,6.242,5.9839,6.242,2863,0
2014-04-28,6.2577,6.2577,5.9839,6.1012,6769,0
2014-04-30,6.1246,6.1246,6.1246,6.1246,128,0
2014-05-01,6.2263,6.2341,6.1794,6.2185,1787,0
2014-05-02,6.2185,6.2185,6.1794,6.1794,575,0
2014-05-06,6.1012,6.1246,6.1012,6.1012,1377,0
2014-05-07,6.1794,6.1794,6.1794,6.1794,256,0
2014-05-12,6.1402,6.1402,6.1402,6.1402,345,0
2014-05-15,6.1559,6.1559,6.1559,6.1559,1278,0
2014-05-16,6.1402,6.1402,6.1402,6.1402,357,0
2014-05-20,6.1402,6.1872,6.1012,6.1012,4088,0
2014-05-21,6.1012,6.1402,6.1012,6.1402,1952,0
2014-05-27,6.2263,6.3984,6.2185,6.3671,6487,0
2014-05-28,6.2577,6.2577,6.2577,6.2577,1278,0
2014-05-29,6.4687,6.4687,5.9526,5.9916,2186,0
2014-05-30,5.9212,6.3671,5.7648,6.3045,12111,0
2014-06-02,6.2263,6.2263,5.8899,6.0386,3089,0
2014-06-03,6.062,6.2185,6.062,6.1012,5316,0
2014-06-05,6.1794,6.2185,6.1794,6.2185,6626,0
2014-06-06,6.3045,6.3202,6.2967,6.3202,3359,0
2014-06-09,6.3202,6.3202,6.3202,6.3202,512,0
2014-06-10,6.2654,6.2654,6.2577,6.2654,1661,0
2014-06-11,6.2654,6.2654,6.2498,6.2498,2896,0
2014-06-12,6.2577,6.2577,6.2577,6.2577,2268,0
2014-06-17,6.2577,6.3045,6.109,6.2029,10064,0
2014-06-19,6.1716,6.1716,6.1716,6.1716,516,0
2014-06-23,6.1168,6.2733,5.9994,6.242,26253,0
2014-06-24,6.2811,6.2811,6.2185,6.2263,4414,0
2014-06-25,6.2733,6.2733,6.2263,6.2263,778,0
2014-06-26,6.2811,6.2811,6.2811,6.2811,1445,0
2014-06-27,6.2811,6.2888,6.2654,6.2654,1918,0
2014-06-30,6.2888,6.2888,6.2029,6.2029,566,0
2014-07-01,6.2888,6.414,6.1168,6.414,9465,0
2014-07-02,6.4375,6.5235,6.3749,6.4923,8566,0
2014-07-03,6.3828,6.4923,6.3828,6.4923,9936,0
2014-07-07,6.5705,6.5783,6.4923,6.508,6329,0
2014-07-08,6.5548,6.5548,6.5548,6.5548,2474,0
2014-07-09,6.5548,6.6878,6.5157,6.6722,8591,0
2014-07-10,6.5548,6.813,6.5391,6.5391,11498,0
2014-07-11,6.6018,6.6018,6.414,6.414,5661,0
2014-07-14,6.4063,6.414,6.4063,6.414,2668,0
2014-07-15,6.414,6.6566,6.3749,6.3749,9914,0
2014-07-16,6.2811,6.3359,6.1872,6.2341,9142,0
2014-07-18,6.3515,6.3515,6.2029,6.2029,2014,0
2014-07-21,6.109,6.3281,6.109,6.2263,9805,0
2014-07-22,6.2888,6.3123,6.2888,6.2967,2795,0
2014-07-23,6.1637,6.1637,6.1637,6.1637,294,0
2014-07-25,6.195,6.195,6.195,6.195,256,0
2014-07-29,6.1872,6.1872,6.1794,6.1794,1757,0
2014-08-01,6.4766,6.4766,6.2577,6.2577,471,0
2014-08-04,6.195,6.195,6.1716,6.1716,825,0
2014-08-05,6.1716,6.1716,5.9291,5.9291,1784,0
2014-08-06,5.976,5.976,5.976,5.976,128,0
2014-08-07,5.9369,6.109,5.9369,6.023,2046,0
2014-08-08,5.9604,6.0386,5.9369,6.0386,4891,0
2014-08-12,5.9212,5.9212,5.9212,5.9212,128,0
2014-08-14,5.9526,6.1559,5.9526,6.1559,1192,0
2014-08-18,5.9839,6.1794,5.9839,6.1325,14317,0
2014-08-20,6.1012,6.1716,6.1012,6.1168,8562,0
2014-08-21,6.1012,6.1794,5.9994,6.0308,24602,0
2014-08-22,6.1012,6.109,5.9916,5.9916,7176,0
2014-08-25,5.9916,6.0386,5.9916,6.0073,1769,0
2014-08-26,5.9839,6.1246,5.9839,6.1246,21925,0
2014-08-27,6.0073,6.0542,6.0073,6.0542,9107,0
2014-08-28,6.0386,6.0542,6.0386,6.0542,2685,0
2014-08-29,6.0386,6.0386,6.0386,6.0386,128,0
2014-09-02,6.1246,6.1402,6.1168,6.1402,10226,0
2014-09-03,6.1012,6.1402,6.1012,6.1402,4135,0
2014-09-04,6.1012,6.1637,6.1012,6.1637,1342,0
2014-09-05,6.1402,6.1637,6.1402,6.1402,2115,0
2014-09-08,6.0464,6.2107,6.0464,6.2107,276,0
2014-09-09,6.1402,6.1794,6.1012,6.1402,9982,0
2014-09-10,6.1481,6.2185,6.1481,6.2185,6009,0
2014-09-11,6.1012,6.1012,6.1012,6.1012,433,0
2014-09-12,6.0855,6.1325,6.062,6.062,5364,0
2014-09-15,6.0151,6.062,6.0151,6.062,383,0
2014-09-16,6.0855,6.0934,6.0698,6.0934,2877,0
2014-09-17,6.062,6.062,6.062,6.062,128,0
2014-09-18,6.0151,6.1481,5.9839,6.1481,12673,0
2014-09-19,6.0464,6.1012,6.0464,6.1012,3692,0
2014-09-22,6.0934,6.1012,6.0777,6.1012,17815,0
2014-09-23,6.062,6.062,6.062,6.062,845,0
2014-09-24,6.0464,6.109,6.0464,6.109,640,0
2014-09-25,6.0464,6.1872,6.0464,6.1872,2624,0
2014-09-30,6.0542,6.0698,6.0464,6.0698,6310,0
2014-10-01,6.1246,6.1246,6.1246,6.1246,202,0
2014-10-02,5.9682,5.9682,5.9682,5.9682,128,0
2014-10-03,5.9839,6.1012,5.9839,6.1012,5041,0
2014-10-06,6.109,6.1402,6.109,6.1402,1019,0
2014-10-08,6.023,6.023,6.023,6.023,142,0
2014-10-09,6.0308,6.0308,6.0308,6.0308,923,0
2014-10-13,6.0386,6.0386,5.9839,6.023,1343,0
2014-10-14,6.023,6.0386,6.023,6.0308,3696,0
2014-10-15,5.8665,5.9212,5.8665,5.8665,6041,0
2014-10-16,5.6319,5.8274,5.6319,5.8274,13481,0
2014-10-21,5.8978,5.9682,5.8978,5.9682,639,0
2014-10-23,6.1325,6.1325,6.1325,6.1325,296,0
2014-10-24,6.0151,6.0464,6.0151,6.0464,4219,0
2014-10-27,6.2888,6.2888,6.2341,6.242,3606,0
2014-10-28,6.2107,6.4219,6.2107,6.4219,1535,0
2014-10-29,6.2967,6.2967,6.2498,6.2654,3141,0
2014-10-30,6.0934,6.0934,6.0934,6.0934,641,0
2014-10-31,6.4063,6.4063,6.1794,6.2577,1932,0
2014-11-03,6.2185,6.2185,6.2185,6.2185,982,0
2014-11-04,6.242,6.414,6.1637,6.1637,11936,0
2014-11-05,6.242,6.414,6.242,6.242,2448,0
2014-11-06,6.062,6.414,5.9604,6.414,8241,0
2014-11-07,6.3359,6.4297,6.1559,6.3593,30634,0
2014-11-10,6.3202,6.4923,6.023,6.3515,20145,0
2014-11-11,6.4923,6.4923,6.2185,6.3281,3709,0
2014-11-12,6.2888,6.5314,6.2733,6.414,19500,0
2014-11-13,6.4297,6.4297,6.3515,6.4219,17947,0
2014-11-14,6.414,6.508,6.3359,6.414,25069,0
2014-11-17,6.4297,6.4453,6.4063,6.414,5109,0
2014-11-18,6.4375,6.5001,6.4375,6.5001,11206,0
2014-11-19,6.508,6.5235,6.5001,6.5235,2557,0
2014-11-20,6.4923,6.5783,6.4766,6.4923,16604,0
2014-11-21,6.414,6.6096,6.414,6.5157,26920,0
2014-11-24,6.5627,6.5783,6.5157,6.5314,4924,0
2014-11-25,6.5391,6.5939,6.5391,6.5862,4037,0
2014-11-26,6.5001,6.5939,6.4845,6.4845,1151,0
2014-11-28,6.4923,6.4923,6.4923,6.4923,256,0
2014-12-01,6.6096,6.6096,6.3984,6.5235,18659,0
2014-12-02,6.4375,6.4375,6.4375,6.4375,512,0
2014-12-03,6.5705,6.6174,6.5001,6.5001,3108,0
2014-12-04,6.4923,6.5001,6.4923,6.5001,1342,0
2014-12-05,6.4923,6.4923,6.4845,6.4923,2513,0
2014-12-08,6.5314,6.5314,6.5314,6.5314,856,0
2014-12-09,6.3905,6.3905,6.2967,6.3359,6998,0
2014-12-10,6.6227,6.6227,6.2949,6.344,13586,0
2014-12-11,6.4342,6.508,6.2949,6.4506,19124,0
2014-12-12,6.2949,6.6145,6.2949,6.5243,25256,0
2014-12-15,6.7211,6.7211,6.3522,6.5161,47308,0
2014-12-16,6.5161,6.7538,6.303,6.7538,7527,0
2014-12-17,6.5817,6.5981,6.4752,6.5161,7489,0
2014-12-18,6.5735,6.7047,6.3522,6.4014,52128,0
2014-12-19,6.549,6.9506,6.3522,6.4506,15526,0
2014-12-22,6.4916,6.7538,6.4916,6.5326,12960,0
2014-12-23,6.508,6.6555,6.426,6.6555,6456,0
2014-12-24,6.7948,6.8031,6.4752,6.7621,23493,0
2014-12-26,6.8849,7.3521,6.6637,7.2047,43768,0
2014-12-29,7.1309,7.1309,6.9096,6.9096,20846,0
2014-12-30,7.0817,7.0817,6.9014,7.0817,4529,0
2014-12-31,7.0407,7.1309,6.844,7.1309,24268,0
2015-01-02,6.9423,6.9423,6.9423,6.9423,272,0
2015-01-05,7.0079,7.0243,6.7866,7.0079,17904,0
2015-01-06,6.8112,6.9259,6.7702,6.8932,2666,0
2015-01-07,6.8932,6.8932,6.7292,6.8112,1599,0
2015-01-08,6.7784,6.9178,6.7784,6.9178,488,0
2015-01-09,6.7457,6.9178,6.6063,6.8194,33007,0
2015-01-12,6.7702,7.0325,6.5817,7.0162,40719,0
2015-01-13,6.9669,7.0817,6.6555,6.6555,134823,0
2015-01-14,6.7374,6.7702,6.6391,6.6391,21363,0
2015-01-15,6.467,6.5735,6.4587,6.4587,14105,0
2015-01-16,6.4916,6.4916,6.3932,6.4506,3113,0
2015-01-20,6.5161,6.5161,6.0981,6.4997,39283,0
2015-01-21,6.3932,6.6227,6.3522,6.6227,4993,0
2015-01-22,6.6391,6.8031,6.6391,6.7621,8032,0
2015-01-23,6.5571,6.7128,6.4752,6.6965,31647,0
2015-01-26,6.6965,7.0407,6.4506,6.8276,42130,0
2015-01-27,6.9014,7.0735,6.7128,6.7211,59605,0
2015-01-28,6.7866,7.0817,6.4752,6.5735,220639,0
2015-01-29,6.5571,6.5571,6.3932,6.3932,1780,0
2015-01-30,6.3112,6.5161,6.0981,6.2621,23589,0
2015-02-02,6.2702,6.59,6.2702,6.59,25353,0
2015-02-03,6.4096,6.6309,6.303,6.4424,48378,0
2015-02-04,6.5326,6.5326,6.2785,6.3359,1711,0
2015-02-05,6.3112,6.3522,6.3112,6.3522,3200,0
2015-02-06,6.3522,6.3522,6.2702,6.303,9017,0
2015-02-10,6.2785,6.4178,6.2785,6.4178,4245,0
2015-02-11,6.2293,6.5161,6.2211,6.467,9198,0
2015-02-12,6.3522,6.5653,6.344,6.5653,1298,0
2015-02-13,6.426,6.5571,6.3276,6.5161,17363,0
2015-02-17,6.5407,6.5407,6.5243,6.5407,1597,0
2015-02-18,6.5243,6.5326,6.5161,6.5326,2440,0
2015-02-19,6.5161,6.6145,6.4096,6.5817,28174,0
2015-02-20,6.4752,6.549,6.3932,6.5407,4896,0
2015-02-23,6.4752,6.5571,6.4014,6.4014,6711,0
2015-02-24,6.4834,6.4834,6.4342,6.4506,3668,0
2015-02-25,6.5817,6.5817,6.5326,6.549,2346,0
2015-02-26,6.549,6.549,6.5326,6.5326,366,0
2015-02-27,6.4752,6.5653,6.4752,6.5653,2330,0
2015-03-02,6.3686,6.59,6.3686,6.5817,9516,0
2015-03-04,6.59,6.59,6.59,6.59,244,0
2015-03-05,6.4342,6.549,6.4014,6.4916,9394,0
2015-03-09,6.4834,6.4834,6.4752,6.4834,4270,0
2015-03-10,6.4014,6.4424,6.3195,6.4178,8419,0
2015-03-11,6.4342,6.4342,6.4342,6.4342,610,0
2015-03-12,6.4424,6.4424,6.4096,6.4096,1586,0
2015-03-13,6.3112,6.3522,6.3112,6.3522,1464,0
2015-03-16,6.4587,6.4997,6.4506,6.4997,5978,0
2015-03-17,6.3932,6.4834,6.3932,6.4834,6344,0
2015-03-18,6.3932,6.4587,6.3932,6.4587,3660,0
2015-03-19,6.4178,6.4342,6.4178,6.4342,2806,0
2015-03-20,6.5407,6.549,6.4916,6.5326,8663,0
2015-03-23,6.2702,6.5161,6.2702,6.4752,4270,0
2015-03-24,6.4834,6.5407,6.4834,6.5243,488,0
2015-03-25,6.344,6.5243,6.344,6.4506,4392,0
2015-03-26,6.4014,6.508,6.4014,6.4587,855,0
2015-03-27,6.303,6.508,6.303,6.508,1342,0
2015-03-30,6.5161,6.5243,6.4752,6.5243,7808,0
2015-03-31,6.3932,6.5161,6.3932,6.4752,4221,0
2015-04-02,6.4834,6.4834,6.3522,6.4834,1952,0
2015-04-07,6.4916,6.5161,6.4916,6.508,1616,0
2015-04-08,6.3768,6.5161,6.3686,6.4506,3416,0
2015-04-09,6.4587,6.4587,6.4587,6.4587,2440,0
2015-04-10,6.4997,6.5326,6.4997,6.5326,2684,0
2015-04-13,6.5243,6.5243,6.5243,6.5243,610,0
2015-04-14,6.3932,6.3932,6.3932,6.3932,488,0
2015-04-15,6.4014,6.4014,6.4014,6.4014,252,0
2015-04-16,6.4014,6.4178,6.4014,6.4178,1606,0
2015-04-20,6.4834,6.4834,6.4752,6.4834,1953,0
2015-04-21,6.4834,6.4834,6.4834,6.4834,488,0
2015-04-23,6.467,6.467,6.467,6.467,855,0
2015-04-24,6.4752,6.4752,6.467,6.467,1004,0
2015-04-27,6.4997,6.4997,6.4916,6.4997,2196,0
2015-04-28,6.59,6.59,6.5653,6.5653,751,0
2015-04-30,6.5817,6.5817,6.3768,6.385,5734,0
2015-05-01,6.4014,6.4014,6.4014,6.4014,244,0
2015-05-04,6.3522,6.4916,6.3522,6.4916,3538,0
2015-05-05,6.4096,6.4096,6.4096,6.4096,122,0
2015-05-06,6.4096,6.4096,6.4096,6.4096,24,0
2015-05-08,6.3522,6.4424,6.344,6.4342,5491,0
2015-05-11,6.4342,6.4342,6.3768,6.4096,4514,0
2015-05-12,6.3112,6.4587,6.2539,6.4587,11209,0
2015-05-13,6.3604,6.4916,6.3604,6.4752,11409,0
2015-05-14,6.5571,6.5571,6.5571,6.5571,122,0
2015-05-15,6.549,6.5571,6.549,6.5571,3164,0
2015-05-18,6.549,6.5817,6.549,6.5817,1102,0
2015-05-19,6.59,6.59,6.59,6.59,1769,0
2015-05-20,6.3359,6.5981,6.3359,6.5735,6222,0
2015-05-21,6.4342,6.59,6.4342,6.59,11956,0
2015-05-22,6.6309,6.7374,6.6227,6.7374,5612,0
2015-05-26,6.6883,6.6883,6.3604,6.5653,11605,0
2015-05-27,6.5981,6.5981,6.5981,6.5981,731,0
2015-05-28,6.5981,6.5981,6.5981,6.5981,6,0
2015-05-29,6.4916,6.5981,6.4916,6.5981,3783,0
2015-06-01,6.6801,6.6801,6.6473,6.6473,553,0
2015-06-02,6.8194,6.8194,6.8194,6.8194,1220,0
2015-06-03,6.5735,6.6391,6.5735,6.6391,610,0
2015-06-04,6.6801,6.7374,6.6391,6.6391,1342,0
2015-06-08,6.7047,6.7374,6.6965,6.7211,3416,0
2015-06-09,6.5735,6.7457,6.5735,6.7457,245,0
2015-06-10,7.0243,7.0243,6.7457,6.8768,4878,0
2015-06-11,6.5735,6.6637,6.5735,6.6637,3763,0
2015-06-15,6.6637,6.6637,6.6637,6.6637,122,0
2015-06-16,6.6718,6.6718,6.6637,6.6637,1342,0
2015-06-17,6.8849,6.8849,6.8849,6.8849,122,0
2015-06-19,6.8849,6.8849,6.8849,6.8849,122,0
2015-06-24,6.6063,6.6391,6.5735,6.6391,1098,0
2015-06-25,6.7457,6.7457,6.7211,6.7211,1708,0
2015-06-26,6.5981,6.6145,6.3522,6.4342,7930,0
2015-06-29,6.4342,6.59,6.426,6.4752,2440,0
2015-06-30,6.385,6.5653,6.385,6.5653,2010,0
2015-07-02,6.3359,6.4178,6.3359,6.4178,731,0
2015-07-06,6.508,6.508,6.508,6.508,122,0
2015-07-07,6.5407,6.5407,6.3768,6.5161,1830,0
2015-07-09,6.5735,6.7128,6.5653,6.7128,2196,0
2015-07-10,6.844,6.844,6.844,6.844,122,0
2015-07-13,6.7621,6.7621,6.7621,6.7621,122,0
2015-07-16,6.467,6.6801,6.3932,6.6801,8175,0
2015-07-17,6.5817,6.6473,6.5817,6.6473,610,0
2015-07-20,6.6555,6.6555,6.6555,6.6555,731,0
2015-07-21,6.6227,6.6227,6.6227,6.6227,122,0
2015-07-23,6.6801,6.6801,6.6801,6.6801,122,0
2015-07-24,6.6718,6.8112,6.6309,6.8112,15494,0
2015-07-27,6.6145,6.7948,6.5981,6.7948,5612,0
2015-07-28,6.7784,6.8112,6.7784,6.8112,4392,0
2015-07-29,6.6063,6.6063,6.6063,6.6063,122,0
2015-07-30,6.6063,6.6801,6.6063,6.6801,2074,0
2015-07-31,6.6801,6.6801,6.6801,6.6801,122,0
2015-08-03,6.5981,6.6063,6.4752,6.5981,1717,0
2015-08-04,6.59,6.59,6.59,6.59,122,0
2015-08-06,6.6309,6.6309,6.6227,6.6227,244,0
2015-08-07,6.6145,6.6145,6.6145,6.6145,122,0
2015-08-10,6.5817,6.59,6.5817,6.59,244,0
2015-08-12,6.4506,6.5981,6.4506,6.5981,610,0
2015-08-13,6.6145,6.6145,6.6145,6.6145,244,0
2015-08-14,6.3686,6.4178,6.3686,6.4178,1098,0
2015-08-19,6.6309,6.6309,6.4587,6.4997,1586,0
2015-08-20,6.6309,6.6309,6.4997,6.4997,488,0
2015-08-21,6.6145,6.6145,6.4587,6.4587,488,0
2015-08-24,6.1473,6.3932,6.1473,6.3932,3034,0
2015-08-25,6.508,6.5981,6.4342,6.5981,3538,0
2015-08-26,6.5571,6.5571,6.5571,6.5571,610,0
2015-08-31,6.6145,6.6309,6.6145,6.6309,731,0
2015-09-01,6.5653,6.5653,6.4997,6.5161,2562,0
2015-09-02,6.5161,6.5161,6.5161,6.5161,122,0
2015-09-03,6.3604,6.3604,6.3604,6.3604,122,0
2015-09-04,6.3522,6.3522,6.3522,6.3522,3050,0
2015-09-08,6.3522,6.3522,6.3522,6.3522,122,0
2015-09-09,6.5571,6.5571,6.5571,6.5571,366,0
2015-09-10,6.5571,6.5571,6.5571,6.5571,18,0
2015-09-11,6.0818,6.3522,6.0735,6.2785,3660,0
2015-09-21,6.2785,6.2785,6.2785,6.2785,122,0
2015-09-22,6.2539,6.3112,6.2539,6.3112,3050,0
2015-09-23,6.3195,6.3195,6.3195,6.3195,123,0
2015-09-24,6.3195,6.3195,6.2293,6.3112,8353,0
2015-09-28,6.3768,6.3768,6.3768,6.3768,488,0
2015-09-30,6.3768,6.6801,6.3112,6.3112,11591,0
2015-10-02,6.2702,6.3112,5.7539,6.3112,14153,0
2015-10-06,6.2785,6.2949,6.2375,6.2866,2928,0
2015-10-07,6.3112,6.3112,6.3112,6.3112,2123,0
2015-10-08,6.3112,6.3112,6.3112,6.3112,2196,0
2015-10-12,6.303,6.385,6.303,6.385,483,0
2015-10-15,6.3932,6.3932,6.3276,6.3276,1342,0
2015-10-16,6.3112,6.3112,6.3112,6.3112,122,0
2015-10-19,6.2785,6.4752,6.2785,6.4752,2493,0
2015-10-20,6.2866,6.3522,6.1965,6.3522,2319,0
2015-10-21,6.3604,6.3604,6.2621,6.2621,610,0
2015-10-22,6.344,6.4096,6.344,6.4096,3294,0
2015-10-23,6.3522,6.3522,6.3359,6.344,1342,0
2015-10-26,6.3112,6.4096,6.3112,6.4096,4758,0
2015-10-27,6.4178,6.4178,6.2129,6.2129,1952,0
2015-10-28,6.2129,6.2129,6.2129,6.2129,122,0
2015-10-29,6.2047,6.2047,6.2047,6.2047,976,0
2015-10-30,6.2621,6.2621,6.2129,6.2129,488,0
2015-11-02,6.2702,6.467,6.2047,6.467,1597,0
2015-11-03,6.4096,6.4096,6.4096,6.4096,337,0
2015-11-05,6.5161,6.5161,6.467,6.467,1952,0
2015-11-06,6.3768,6.3768,6.3768,6.3768,122,0
2015-11-09,6.4096,6.4096,6.4096,6.4096,244,0
2015-11-11,6.4506,6.4506,6.4178,6.4178,3294,0
2015-11-12,6.4178,6.4178,6.4178,6.4178,366,0
2015-11-13,6.4178,6.4178,6.4014,6.4014,1220,0
2015-11-16,6.385,6.3932,6.385,6.3932,855,0
2015-11-17,6.1965,6.1965,6.1965,6.1965,366,0
2015-11-18,6.1965,6.1965,6.1965,6.1965,122,0
2015-11-19,6.2053,6.6002,6.2053,6.3369,1595,0
2015-11-20,6.3896,6.3896,6.3896,6.3896,228,0
2015-11-24,6.3896,6.4949,6.3808,6.4686,2815,0
2015-12-01,6.4949,6.5037,6.4861,6.4861,435,0
2015-12-03,6.4422,6.4422,6.4422,6.4422,344,0
2015-12-04,6.451,6.451,6.451,6.451,2279,0
2015-12-07,6.451,6.451,6.451,6.451,228,0
2015-12-08,6.4422,6.4422,6.2667,6.2667,3304,0
2015-12-10,6.451,6.451,6.451,6.451,684,0
2015-12-11,6.2492,6.2492,5.9507,6.2053,16749,0
2015-12-14,6.2228,6.2228,6.2228,6.2228,399,0
2015-12-15,6.2228,6.2228,6.2228,6.2228,228,0
2015-12-16,6.3106,6.3457,6.1789,6.3457,2051,0
2015-12-18,6.2755,6.3194,6.1789,6.3194,13217,0
2015-12-21,6.293,6.3633,6.293,6.3633,2621,0
2015-12-22,6.0736,6.3281,6.0736,6.3281,4081,0
2015-12-23,6.3281,6.3281,6.3281,6.3281,114,0
2015-12-24,6.4861,6.4861,6.4861,6.4861,114,0
2015-12-28,7.0215,7.0215,6.6704,6.7319,7401,0
2015-12-29,6.7407,6.9337,6.5447,6.9337,1718,0
2015-12-30,6.6573,6.6573,6.6573,6.6573,115,0
2016-01-04,6.5388,6.5476,6.5388,6.5476,802,0
2016-01-05,6.5932,6.5932,6.5932,6.5932,599,0
2016-01-06,6.4422,6.4422,6.3984,6.4071,2746,0
2016-01-08,6.1438,6.2535,6.1438,6.2535,3223,0
2016-01-11,6.1877,6.2606,6.078,6.0824,3932,0
2016-01-12,6.1956,6.1956,6.1614,6.1702,1708,0
2016-01-13,6.1264,6.1264,6.1263,6.1263,1025,0
2016-01-14,5.6261,6.1351,5.6261,6.135,3466,0
2016-01-19,5.8191,6.0385,5.8191,6.0297,2051,0
2016-01-20,5.7753,5.7753,5.7752,5.7752,1283,0
2016-01-21,5.7576,5.7576,5.7576,5.7576,374,0
2016-01-26,5.9463,6.0472,5.9463,6.0472,1523,0
2016-01-27,6.0296,6.0385,6.0296,6.0297,1061,0
2016-01-28,6.2316,6.7143,6.2316,6.7143,3811,0
2016-02-01,6.2316,6.4159,6.2316,6.4159,1477,0
2016-02-02,6.4159,6.4159,6.372,6.372,5246,0
2016-02-03,6.3281,6.3281,6.2839,6.2843,9214,0
2016-02-04,6.2843,6.3501,6.2843,6.3501,4811,0
2016-02-05,6.3609,6.3609,6.3609,6.3609,142,0
2016-02-08,6.2404,6.2578,6.1702,6.1702,2131,0
2016-02-16,6.2317,6.2317,6.2317,6.2317,262,0
2016-02-18,6.5827,6.8108,6.5827,6.7582,2488,0
2016-02-19,6.6792,6.6792,6.6792,6.6792,239,0
2016-02-23,6.8411,6.9162,6.7319,6.7319,7634,0
2016-02-24,6.9337,6.9337,6.7758,6.8978,6339,0
2016-02-26,6.8021,6.8021,6.6755,6.6755,923,0
2016-03-01,6.6538,6.7582,6.6538,6.7582,575,0
2016-03-02,6.9337,7.004,6.6792,7.004,3766,0
2016-03-03,6.925,7.004,6.9074,6.9162,2683,0
2016-03-04,6.7766,6.7766,6.7766,6.7766,618,0
2016-03-08,6.6643,6.6643,6.6643,6.6643,948,0
2016-03-09,6.6803,6.7933,6.6803,6.7933,3532,0
2016-03-10,6.7845,6.7845,6.6442,6.6442,545,0
2016-03-16,6.7845,6.7845,6.7845,6.7845,228,0
2016-03-17,6.7934,6.7934,6.7934,6.7934,1139,0
2016-03-18,6.7626,6.7626,6.7626,6.7626,114,0
2016-03-22,6.7898,6.7898,6.7898,6.7898,431,0
2016-03-24,6.7845,7.0024,6.7845,7.0018,9414,0
2016-03-28,6.4598,6.9864,6.4598,6.9266,12036,0
2016-03-29,6.6617,6.9746,6.6266,6.6705,5800,0
2016-03-30,7.0039,7.0039,6.7582,6.9337,2205,0
2016-04-01,6.9864,7.004,6.9864,6.9969,2683,0
2016-04-04,6.6968,7.1356,6.688,6.9337,10624,0
2016-04-05,6.7895,6.8284,6.7895,6.8284,1430,0
2016-04-06,6.5827,6.7845,6.5827,6.7845,1807,0
2016-04-07,6.6002,6.6002,6.6002,6.6002,239,0
2016-04-08,6.688,6.8723,6.5958,6.6529,3793,0
2016-04-11,6.7986,6.7986,6.7802,6.7802,3418,0
2016-04-13,6.6968,6.6968,6.6704,6.688,660,0
2016-04-15,6.7662,7.0215,6.7056,6.8109,10522,0
2016-04-18,6.8548,6.8548,6.8284,6.8284,2204,0
2016-04-19,6.7582,7.0917,6.5944,6.8899,2876,0
2016-04-21,6.8284,7.0215,6.6792,7.0215,27616,0
2016-04-22,6.9074,6.9074,6.6968,6.6968,4671,0
2016-04-25,6.7407,7.0215,6.7407,7.0215,10046,0
2016-04-26,6.7758,7.0391,6.7758,7.0215,11989,0
2016-04-27,7.1532,7.1532,7.1093,7.1093,1445,0
2016-04-28,7.1971,7.1971,7.1707,7.1707,3538,0
2016-05-02,7.1093,7.1532,7.0917,7.1532,924,0
2016-05-03,7.1971,7.1971,7.045,7.1094,1202,0
2016-05-04,7.1816,7.1816,7.1128,7.1128,1289,0
2016-05-05,7.1356,7.1971,7.1356,7.1971,3527,0
2016-05-06,7.1927,7.8027,7.1883,7.4999,18492,0
2016-05-09,7.5042,7.7588,7.4955,7.6534,14142,0
2016-05-10,7.4253,7.6359,7.3989,7.6316,9046,0
2016-05-11,7.7588,8.3745,7.4604,7.4604,20758,0
2016-05-12,7.4604,7.6358,7.434,7.4779,16363,0
2016-05-13,7.7237,7.8992,7.5481,7.8992,36604,0
2016-05-16,7.8992,8.9524,7.6359,7.8992,41138,0
2016-05-17,7.7237,7.8553,7.5306,7.8553,7723,0
2016-05-18,7.6622,7.6622,7.2058,7.2058,3834,0
2016-05-19,7.4691,7.4691,7.0391,7.434,3470,0
2016-05-20,8.1186,8.2064,7.6148,7.6359,11489,0
2016-05-23,7.9991,7.9991,7.2848,7.8202,21902,0
2016-05-24,7.6183,7.8817,7.3901,7.6359,33442,0
2016-05-25,7.592,7.8495,7.592,7.7595,2409,0
2016-05-26,7.3727,7.4165,7.3463,7.3546,1836,0
2016-05-27,7.2769,7.2936,7.2769,7.2936,344,0
2016-05-31,7.2684,7.2684,7.1533,7.1533,3362,0
2016-06-01,7.2325,7.2325,7.2146,7.2322,1323,0
2016-06-02,7.434,7.434,7.1532,7.4253,3530,0
2016-06-03,7.2191,7.2191,7.083,7.083,1766,0
2016-06-06,7.07,7.141,7.07,7.141,1043,0
2016-06-07,7.197,7.197,7.1532,7.1532,231,0
2016-06-08,7.1461,7.3025,7.1461,7.2339,1292,0
2016-06-09,7.2409,7.3463,7.1707,7.1707,6001,0
2016-06-13,7.1268,7.2673,7.1005,7.1005,9912,0
2016-06-14,7.1005,7.2498,7.1005,7.162,3418,0
2016-06-15,7.2848,7.3901,7.2672,7.2673,1820,0
2016-06-16,7.1531,7.1883,7.0215,7.0215,5241,0
2016-06-17,7.0215,7.0216,6.989,6.989,873,0
2016-06-20,7.0653,7.083,7.0303,7.0303,570,0
2016-06-21,7.0215,7.6214,6.8196,7.0742,11010,0
2016-06-22,7.1532,7.1532,6.9952,7.0039,10489,0
2016-06-23,6.8636,6.8636,6.8636,6.8636,570,0
2016-06-24,6.7582,6.8032,6.7055,6.7055,5305,0
2016-06-27,6.6266,6.6968,6.6266,6.6968,2744,0
2016-06-29,6.8811,6.9591,6.8635,6.9591,4469,0
2016-06-30,6.8635,7.0214,6.8635,6.9864,3514,0
2016-07-01,6.9601,7.0186,6.8978,6.9601,2217,0
2016-07-05,6.7863,6.8899,6.7863,6.8899,957,0
2016-07-06,6.846,6.8548,6.846,6.8548,456,0
2016-07-07,7.004,7.0127,7.004,7.0127,596,0
2016-07-11,7.1093,7.3989,7.004,7.1794,21051,0
2016-07-12,7.0215,7.083,7.0215,7.083,1367,0
2016-07-13,7.0215,7.0215,6.9425,6.9865,402,0
2016-07-14,6.6704,7.0215,6.6704,7.0127,2684,0
2016-07-15,6.9732,6.9732,6.9259,6.9259,1709,0
2016-07-18,6.9777,7.0215,6.9777,7.0215,231,0
2016-07-19,7.004,7.0215,6.9776,6.9776,9896,0
2016-07-20,7.1532,7.1795,7.004,7.0391,15178,0
2016-07-21,6.9689,6.9776,6.9074,6.9074,1600,0
2016-07-25,6.9501,6.9512,6.9425,6.9425,1429,0
2016-07-26,6.9689,6.9757,6.9074,6.9757,2108,0
2016-07-27,6.9776,7.0127,6.9074,7.0127,6624,0
2016-07-29,6.9864,7.1094,6.9689,7.0101,14156,0
2016-08-01,7.0478,7.1005,7.0215,7.1005,3155,0
2016-08-02,6.9689,6.9689,6.9689,6.9689,114,0
2016-08-05,6.9684,6.9689,6.9684,6.9689,717,0
2016-08-08,7.1435,7.1795,6.9864,7.1619,7553,0
2016-08-09,7.083,7.1094,7.0566,7.1094,2834,0
2016-08-10,7.1093,7.1093,7.0566,7.0566,689,0
2016-08-12,7.0655,7.0655,7.0654,7.0654,674,0
2016-08-15,7.0679,7.141,7.0679,7.1356,2899,0
2016-08-16,7.0742,7.0913,7.0742,7.0913,684,0
2016-08-18,7.0392,7.0479,7.0329,7.0478,3702,0
2016-08-19,6.9952,6.9953,6.9864,6.9864,9387,0
2016-08-22,6.9513,6.9513,6.9513,6.9513,3418,0
2016-08-23,6.9513,7.0127,6.9512,6.9513,3662,0
2016-08-24,6.9776,6.9776,6.9337,6.9337,2667,0
2016-08-25,6.9162,6.9337,6.9162,6.9337,573,0
2016-08-26,6.9715,7.0215,6.5827,7.004,50571,0
2016-08-29,6.9689,7.4253,6.9601,7.0917,45289,0
2016-08-30,7.1093,7.1093,7.0303,7.0391,1595,0
2016-08-31,6.9864,7.1005,6.9864,7.0392,11477,0
2016-09-01,7.083,7.0917,7.0391,7.0917,623,0
2016-09-02,7.0566,7.1274,7.0127,7.1274,2336,0
2016-09-06,7.1182,7.1512,7.1182,7.1512,3034,0
2016-09-07,7.1268,7.1619,7.0863,7.1268,2556,0
2016-09-08,7.1181,7.1528,7.0127,7.1356,6597,0
2016-09-12,6.9403,7.083,6.9337,7.0478,8338,0
2016-09-13,7.0917,7.0917,6.9337,6.9601,3447,0
2016-09-14,6.9761,7.0209,6.9337,6.9337,2577,0
2016-09-15,7.1089,7.1089,7.0654,7.0654,316,0
2016-09-16,6.9601,6.9864,6.9601,6.9864,1139,0
2016-09-20,7.0391,7.0566,6.8635,6.8635,751,0
2016-09-22,6.942,7.0292,6.942,7.0292,1752,0
2016-09-30,6.9746,6.9746,6.925,6.925,1553,0
2016-10-03,6.9952,7.0259,6.9952,7.0259,1641,0
2016-10-05,7.0117,7.0127,7.004,7.0127,1789,0
2016-10-06,6.9864,7.0127,6.846,6.846,6258,0
2016-10-11,6.89,7.1707,6.89,7.1532,2559,0
2016-10-12,7.1541,7.155,7.0653,7.0891,12334,0
2016-10-13,6.8723,6.9337,6.8723,6.9337,1938,0
2016-10-14,6.8986,6.9689,6.8899,6.9689,3251,0
2016-10-18,6.846,6.846,6.7933,6.7933,5013,0
2016-10-19,6.8548,6.9337,6.8109,6.8548,6441,0
2016-10-20,6.7933,6.8022,6.7582,6.8021,7049,0
2016-10-21,6.8021,6.8021,6.8021,6.8021,456,0
2016-10-24,6.8284,6.9361,6.8284,6.8548,6892,0
2016-10-25,7.0454,7.0454,6.9329,6.9329,1937,0
2016-10-26,6.7143,6.8372,6.7143,6.8372,1970,0
2016-10-27,6.6704,6.8109,6.6704,6.6968,6436,0
2016-10-28,6.7582,6.8021,6.7582,6.8021,1310,0
2016-10-31,6.74,6.7933,6.74,6.7635,1822,0
2016-11-01,6.7143,6.7319,6.7143,6.7319,843,0
2016-11-02,6.7582,6.8723,6.7494,6.8635,2854,0
2016-11-03,6.8461,6.8723,6.7933,6.8022,2235,0
2016-11-04,6.7635,6.7635,6.7635,6.7635,379,0
2016-11-07,6.8372,7.0917,6.8372,6.8729,12389,0
2016-11-08,7.0127,7.0321,6.9425,6.9601,14039,0
2016-11-09,6.9646,7.1355,6.9646,7.0433,7087,0
2016-11-10,7.083,7.5964,7.083,7.3726,108779,0
2016-11-11,7.7676,7.7676,7.4779,7.5137,13414,0
2016-11-14,7.8114,7.8114,7.1093,7.6215,77366,0
2016-11-15,7.3977,7.7149,7.3814,7.3989,27939,0
2016-11-16,7.276,7.6622,7.2705,7.6622,23362,0
2016-11-17,7.6872,7.6976,7.595,7.6359,7990,0
2016-11-18,7.6535,8.0971,7.4604,7.75,110522,0
2016-11-21,7.64,7.84,7.05,7.4,13201,0
2016-11-22,7.31,7.65,7.31,7.46,10612,0
2016-11-23,7.5808,8.0873,7.53,7.77,33019,0
2016-11-25,7.8413,7.8413,7.43,7.43,8461,0
2016-11-28,7.57,7.75,7.4893,7.6,15597,0
2016-11-29,7.6,7.8,7.32,7.36,16566,0
2016-11-30,7.25,7.67,7.25,7.45,7005,0
2016-12-01,7.635,7.66,7.28,7.63,19607,0
2016-12-02,7.6,7.81,7.52,7.81,22495,0
2016-12-05,7.8103,7.9,7.72,7.9,4438,0
2016-12-06,7.6,7.83,7.6,7.7,6669,0
2016-12-07,7.76,7.76,7.715,7.715,363,0
2016-12-08,7.615,8.2318,7.47,7.69,46741,0
2016-12-09,7.651,7.8495,7.58,7.58,22174,0
2016-12-12,7.5301,7.715,7.44,7.44,5304,0
2016-12-13,7.77,7.77,7.66,7.73,3801,0
2016-12-14,7.62,7.85,7.51,7.51,30049,0
2016-12-15,7.65,7.74,7.6,7.6,5501,0
2016-12-16,7.62,7.6664,7.48,7.48,8639,0
2016-12-19,7.62,7.9,7.52,7.52,28496,0
2016-12-20,7.56,7.7,7.4896,7.6752,16201,0
2016-12-21,7.7,7.7,7.54,7.5957,4955,0
2016-12-22,7.64,8.15,7.64,7.84,17157,0
2016-12-23,7.8764,7.9,7.7993,7.84,5673,0
2016-12-27,7.81,7.81,7.61,7.7,7968,0
2016-12-28,7.84,8.131,7.1155,7.27,62355,0
2016-12-29,7.28,7.5468,7.05,7.41,31660,0
2016-12-30,7.32,7.39,7.2,7.3494,32958,0
2017-01-03,7.45,7.64,7.3626,7.47,12571,0
2017-01-04,7.56,7.56,7.41,7.41,5316,0
2017-01-05,7.26,7.375,7.26,7.34,7417,0
2017-01-06,7.408,7.4187,7.28,7.3,12119,0
2017-01-09,7.35,7.43,7.31,7.4,4219,0
2017-01-10,7.39,7.4253,7.285,7.35,17045,0
2017-01-11,7.35,7.36,7.31,7.31,1200,0
2017-01-12,7.28,7.28,6.91,7.15,28542,0
2017-01-13,7.1701,7.22,7.17,7.22,413,0
2017-01-17,7.1601,7.24,7.08,7.1,22747,0
2017-01-18,7.11,7.19,7.1001,7.14,7906,0
2017-01-19,7.17,7.25,7.14,7.1895,3280,0
2017-01-20,7.23,7.24,7.111,7.21,5923,0
2017-01-23,7.2,7.2,7.1,7.1,1634,0
2017-01-24,7.17,7.17,7.17,7.17,200,0
2017-01-25,7.15,7.29,7.15,7.29,28694,0
2017-01-26,7.235,7.33,7.23,7.31,4295,0
2017-01-27,7.49,7.5,7.27,7.33,4091,0
2017-01-30,7.36,7.36,7.25,7.2601,2657,0
2017-01-31,7.27,7.27,7.27,7.27,102,0
2017-02-01,7.32,7.36,7.28,7.35,10098,0
2017-02-02,7.36,7.53,7.3474,7.5,4040,0
2017-02-03,7.51,7.51,7.45,7.48,5061,0
2017-02-06,7.4,7.4,7.35,7.36,6777,0
2017-02-07,7.32,7.362,7.32,7.33,401,0
2017-02-08,7.3124,7.3237,7.22,7.32,6838,0
2017-02-09,7.3385,7.3385,7.21,7.3138,3850,0
2017-02-10,7.27,7.31,7.27,7.28,1756,0
2017-02-13,7.21,7.2809,7.21,7.26,11069,0
2017-02-14,7.25,7.4,7.22,7.4,6056,0
2017-02-15,7.34,7.48,7.3001,7.4508,9280,0
2017-02-16,7.3575,7.3575,7.3575,7.3575,467,0
2017-02-17,7.3712,7.45,7.22,7.34,6863,0
2017-02-21,7.412,7.42,7.24,7.3391,3251,0
2017-02-22,7.302,7.35,7.281,7.34,3157,0
2017-02-23,7.34,7.34,7.26,7.2673,478,0
2017-02-24,7.25,7.32,7.25,7.3199,5093,0
2017-02-27,7.2646,7.2646,7.17,7.21,9168,0
2017-02-28,7.2322,7.26,7.2,7.26,6467,0
2017-03-01,7.2901,7.35,7.2901,7.35,4729,0
2017-03-02,7.315,7.35,7.28,7.33,3201,0
2017-03-03,7.32,7.38,7.29,7.29,11877,0
2017-03-06,7.17,7.2527,7.11,7.13,9060,0
2017-03-07,7.09,7.1,6.95,6.96,37271,0
2017-03-08,7.29,7.29,7.07,7.1765,11074,0
2017-03-09,7.05,7.22,7.05,7.22,3019,0
2017-03-10,7.2,7.31,7.2,7.31,3758,0
2017-03-13,7.26,7.38,7.26,7.31,6510,0
2017-03-14,7.31,7.39,7.31,7.35,8928,0
2017-03-15,7.08,7.41,7.08,7.2912,6599,0
2017-03-17,7.3767,7.3767,7.142,7.2219,2599,0
2017-03-20,7.22,7.315,7.22,7.315,803,0
2017-03-21,7.35,7.35,7.23,7.255,17820,0
2017-03-22,7.2206,7.2741,7.2,7.27,19905,0
2017-03-23,7.3045,7.38,7.24,7.38,12325,0
2017-03-24,7.3001,7.3006,7.3001,7.3006,3298,0
2017-03-27,7.16,7.348,7.16,7.348,6012,0
2017-03-28,7.28,7.31,7.26,7.31,4335,0
2017-03-29,7.3004,7.3081,7.2908,7.3081,2700,0
2017-03-30,7.27,7.38,7.26,7.3,6475,0
2017-03-31,7.1672,7.37,7.1672,7.37,20133,0
2017-04-03,7.38,7.38,7.36,7.38,4430,0
2017-04-04,7.38,7.38,7.35,7.38,2490,0
2017-04-05,7.38,7.38,7.359,7.3647,10730,0
2017-04-06,7.345,7.42,7.345,7.41,7538,0
2017-04-07,7.39,7.39,7.38,7.38,1171,0
2017-04-10,7.48,7.48,7.39,7.48,8704,0
2017-04-11,7.4438,7.4438,7.41,7.4101,1761,0
2017-04-12,7.32,7.45,7.305,7.4498,12727,0
2017-04-13,7.44,7.5196,7.4397,7.497,2950,0
2017-04-17,7.36,7.45,7.34,7.43,38836,0
2017-04-18,7.3499,7.5,7.335,7.47,6749,0
2017-04-19,7.4732,7.48,7.46,7.48,2985,0
2017-04-20,7.47,7.5,7.31,7.47,20795,0
2017-04-21,7.4177,7.5199,7.41,7.5,1760,0
2017-04-24,7.48,7.55,7.48,7.52,3162,0
2017-04-25,7.555,7.59,7.555,7.59,4164,0
2017-04-26,7.63,7.8,7.63,7.6705,4202,0
2017-04-27,7.7,7.71,7.6308,7.68,1752,0
2017-04-28,7.68,7.7,7.65,7.67,2545,0
2017-05-01,7.69,7.79,7.65,7.79,2884,0
2017-05-02,7.82,7.925,7.82,7.8316,4255,0
2017-05-03,7.76,7.81,7.65,7.76,4184,0
2017-05-04,7.65,7.9173,7.65,7.75,1928,0
2017-05-05,7.6275,7.7279,7.53,7.69,10993,0
2017-05-08,7.7,7.7,7.7,7.7,218,0
2017-05-09,7.81,7.81,7.7,7.71,2502,0
2017-05-10,7.62,7.74,7.54,7.71,6255,0
2017-05-11,7.67,7.74,7.61,7.61,8852,0
2017-05-12,7.6278,7.68,7.6278,7.68,5935,0
2017-05-15,7.6712,7.7085,7.6628,7.7085,2937,0
2017-05-16,7.72,7.92,7.72,7.915,2647,0
2017-05-17,7.8,7.8,7.58,7.58,7404,0
2017-05-18,7.6112,7.68,7.58,7.68,2800,0
2017-05-19,7.5801,7.5806,7.5801,7.5806,3324,0
2017-05-22,7.58,7.7014,7.58,7.68,1404,0
2017-05-23,7.62,7.63,7.54,7.55,6311,0
2017-05-24,7.55,7.5504,7.54,7.54,3654,0
2017-05-25,7.55,7.577,7.455,7.577,12893,0
2017-05-26,7.61,7.84,7.6,7.79,10398,0
2017-05-30,7.72,7.73,7.61,7.73,2552,0
2017-05-31,7.67,7.73,7.47,7.73,3147,0
2017-06-01,7.61,7.84,7.61,7.8079,4314,0
2017-06-02,7.8099,7.8399,7.795,7.795,3671,0
2017-06-05,7.9,7.9,7.663,7.8,8851,0
2017-06-06,7.72,7.7782,7.7007,7.7007,1231,0
2017-06-07,7.69,7.8,7.69,7.76,2939,0
2017-06-08,7.7176,7.7374,7.7125,7.7125,1770,0
2017-06-09,7.81,7.81,7.79,7.794,3664,0
2017-06-12,7.7765,7.8,7.7765,7.78,1479,0
2017-06-13,7.77,7.81,7.77,7.81,449,0
2017-06-14,7.8,7.899,7.8,7.8101,9558,0
2017-06-15,7.7766,7.8,7.7766,7.8,353,0
2017-06-16,7.82,7.9,7.82,7.9,3726,0
2017-06-19,7.9,7.9,7.8772,7.9,859,0
2017-06-20,7.9,7.92,7.8804,7.91,6732,0
2017-06-21,7.92,7.99,7.92,7.94,4809,0
2017-06-22,7.7301,7.99,7.7301,7.96,4196,0
2017-06-23,7.925,7.99,7.9,7.9756,5759,0
2017-06-26,7.96,7.96,7.94,7.94,913,0
2017-06-27,7.945,7.945,7.9,7.9,5278,0
2017-06-28,7.9424,7.9424,7.9424,7.9424,101,0
2017-06-29,7.85,7.85,7.85,7.85,210,0
2017-07-03,7.89,7.9,7.89,7.9,667,0
2017-07-05,7.93,7.93,7.84,7.84,4468,0
2017-07-06,7.86,7.86,7.4,7.65,9934,0
2017-07-07,7.57,7.7771,7.57,7.7771,10162,0
2017-07-10,7.7772,7.7772,7.76,7.76,2082,0
2017-07-11,7.8,7.82,7.8,7.8076,2973,0
2017-07-12,7.82,7.86,7.82,7.86,992,0
2017-07-13,7.8794,7.88,7.8674,7.88,2053,0
2017-07-14,7.9596,7.9596,7.78,7.83,7700,0
2017-07-17,7.8,7.8195,7.79,7.8195,4036,0
2017-07-18,7.79,7.9469,7.79,7.93,5376,0
2017-07-19,7.915,7.95,7.9038,7.9389,2429,0
2017-07-20,7.95,7.95,7.9068,7.93,4294,0
2017-07-21,7.56,7.96,7.11,7.9488,6999,0
2017-07-24,7.95,7.95,7.89,7.8916,1355,0
2017-07-25,7.9584,7.96,7.93,7.93,1875,0
2017-07-26,7.9488,7.9499,7.9291,7.9291,3954,0
2017-07-27,7.98,8,7.91,7.99,4127,0
2017-07-28,7.985,8,7.985,7.99,1075,0
2017-07-31,8,8,7.95,7.9501,619,0
2017-08-01,7.995,8.36,7.995,8.2,8614,0
2017-08-02,8.3,8.36,7.9899,8.0001,12064,0
2017-08-03,8.1,8.2799,8.03,8.0506,3018,0
2017-08-04,8.32,8.32,8.01,8.01,1281,0
2017-08-07,8.0101,8.0101,8.0101,8.0101,112,0
2017-08-08,8.25,8.25,8.01,8.01,1225,0
2017-08-09,7.99,7.99,7.92,7.93,3086,0
2017-08-10,7.92,7.92,7.87,7.87,1423,0
2017-08-11,7.79,8.112,7.79,7.92,52344,0
2017-08-14,7.86,7.92,7.85,7.92,3208,0
2017-08-15,7.92,7.93,7.91,7.91,2600,0
2017-08-16,7.7,7.9292,7.7,7.9292,5429,0
2017-08-17,7.8844,7.8999,7.88,7.89,5215,0
2017-08-18,7.87,8,7.83,7.8596,9760,0
2017-08-21,7.78,7.82,7.51,7.76,4833,0
2017-08-22,7.78,7.8,7.78,7.8,998,0
2017-08-23,7.783,7.783,7.783,7.783,100,0
2017-08-24,7.7,7.89,7.7,7.8,3575,0
2017-08-25,7.7634,7.8059,7.7634,7.7973,4694,0
2017-08-30,7.8177,7.8177,7.7,7.7,10204,0
2017-08-31,7.75,7.7605,7.7,7.76,3365,0
2017-09-01,7.75,7.75,7.75,7.75,168,0
2017-09-06,7.55,7.8248,7.55,7.725,6880,0
2017-09-07,7.78,7.81,7.77,7.7954,3500,0
2017-09-08,7.79,7.79,7.79,7.79,204,0
2017-09-11,7.86,7.86,7.79,7.79,41625,0
2017-09-12,7.8299,7.85,7.8299,7.85,4530,0
2017-09-13,7.85,7.87,7.8499,7.87,3342,0
2017-09-15,8.14,8.14,7.88,7.88,200,0
2017-09-18,7.88,7.9501,7.88,7.9501,9399,0
2017-09-19,7.86,7.9612,7.86,7.9612,8499,0
2017-09-20,7.95,7.99,7.95,7.98,1450,0
2017-09-21,7.93,7.937,7.8101,7.85,15830,0
2017-09-22,7.87,7.91,7.87,7.9,6539,0
2017-09-25,7.69,7.88,7.69,7.8737,9159,0
2017-09-27,8.2,8.2,7.89,7.9137,1667,0
2017-09-28,7.9399,7.9399,7.9142,7.93,400,0
2017-09-29,7.77,8.18,7.77,7.97,3060,0
2017-10-02,7.95,8.04,7.94,8,7302,0
2017-10-03,7.99,8.04,7.99,8.04,424,0
2017-10-04,8.05,8.12,8,8,12437,0
2017-10-05,8.01,8.04,8,8.03,1656,0
2017-10-06,8.59,8.59,8.07,8.09,17823,0
2017-10-10,8.13,8.59,8.1164,8.25,6096,0
2017-10-11,8.2671,8.29,8.2671,8.29,4577,0
2017-10-12,8.3,8.363,8.28,8.363,2122,0
2017-10-13,8.23,8.23,8.23,8.23,348,0
2017-10-16,8.315,8.315,8.275,8.275,2600,0
2017-10-17,8.315,8.315,8.25,8.3,7957,0
2017-10-18,8.15,8.26,8.15,8.26,1397,0
2017-10-19,8.2584,8.2584,8.12,8.16,4515,0
2017-10-20,8.198,8.2,8.17,8.17,3115,0
2017-10-23,8.2,8.2,8.14,8.14,4300,0
2017-10-25,8.2,8.22,8.1701,8.19,5381,0
2017-10-27,8.15,8.2465,8.15,8.2465,356,0
2017-10-30,8.15,8.2,8.15,8.2,438,0
2017-10-31,8.1899,8.21,8.1899,8.21,684,0
2017-11-01,8.34,8.34,8.2099,8.2099,5062,0
2017-11-02,8.17,8.23,8.17,8.1764,3050,0
2017-11-06,8.1699,8.17,8.1699,8.17,302,0
2017-11-07,8.1601,8.18,8.137,8.1399,3995,0
2017-11-08,8.16,8.2,8.16,8.2,4540,0
2017-11-09,8.14,8.1483,8.01,8.04,12975,0
2017-11-10,8.0799,8.0799,8.0799,8.0799,1037,0
