Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.4228,2.7388,2.4228,2.6949,103058,0
2005-02-28,2.7739,2.7827,2.6335,2.7476,59250,0
2005-03-01,2.7476,2.7563,2.6335,2.6773,21138,0
2005-03-02,2.6335,2.6861,2.6335,2.6335,26596,0
2005-03-03,2.6335,2.73,2.5983,2.7037,34453,0
2005-03-04,2.7476,2.7827,2.6597,2.6773,26838,0
2005-03-07,2.6335,2.7563,2.6335,2.7124,19172,0
2005-03-08,2.6773,3.406,2.6159,3.362,418192,0
2005-03-09,3.4235,3.4235,3.1162,3.1865,204483,0
2005-03-10,3.3357,3.3357,3.0285,3.0812,93279,0
2005-03-11,3.0812,3.283,2.3174,2.5105,383509,0
2005-03-14,2.4755,2.5632,2.256,2.5369,140950,0
2005-03-15,2.5369,2.5369,2.3701,2.3964,42987,0
2005-03-16,2.3701,2.3964,2.3701,2.3877,36745,0
2005-03-17,2.3964,2.4755,2.3701,2.3701,11033,0
2005-03-18,2.3701,2.4404,2.3438,2.4404,25718,0
2005-03-21,2.4228,2.4228,2.3525,2.414,8285,0
2005-03-22,2.4228,2.4228,2.2823,2.2823,30790,0
2005-03-23,2.2823,2.4052,2.2823,2.3525,14963,0
2005-03-24,2.3525,2.414,2.3525,2.3525,7652,0
2005-03-28,2.3262,2.4491,2.3262,2.3262,19879,0
2005-03-29,2.3262,2.4228,2.0453,2.1067,38758,0
2005-03-30,2.2735,2.2735,2.1067,2.1067,38391,0
2005-03-31,2.2209,2.2209,2.1946,2.1946,2621,0
2005-04-01,2.1946,2.2033,2.1946,2.1946,14894,0
2005-04-04,2.2033,2.2033,2.1946,2.1946,26594,0
2005-04-05,2.1946,2.1946,2.019,2.1156,28029,0
2005-04-06,2.1156,2.2033,2.1156,2.1331,19391,0
2005-04-07,2.1331,2.4315,2.0892,2.2998,18625,0
2005-04-08,2.2998,2.335,2.2297,2.2998,4101,0
2005-04-11,2.2121,2.2735,2.2121,2.2735,968,0
2005-04-12,2.256,2.256,2.1682,2.1682,5069,0
2005-04-13,2.0365,2.1419,2.0365,2.1067,5423,0
2005-04-14,2.0453,2.0453,2.019,2.0365,24056,0
2005-04-15,2.019,2.019,1.7644,1.8785,42492,0
2005-04-18,1.9224,1.9224,1.782,1.8785,34984,0
2005-04-19,1.8873,1.8873,1.7557,1.8434,9857,0
2005-04-20,1.9224,1.9488,1.7557,1.7995,100377,0
2005-04-21,1.8698,1.9312,1.861,1.9312,9312,0
2005-04-22,1.9312,2.1067,1.9312,2.1067,3076,0
2005-04-25,2.0629,2.0629,1.9575,2.019,3532,0
2005-04-26,1.9488,2.0453,1.9488,1.9751,10082,0
2005-04-27,1.9663,1.9663,1.8347,1.8698,11848,0
2005-04-28,1.8522,1.9136,1.8522,1.9048,4326,0
2005-04-29,1.8785,1.9751,1.8434,1.9488,13661,0
2005-05-02,1.9488,1.9488,1.9488,1.9488,2768,0
2005-05-03,1.8961,1.8961,1.861,1.8873,8282,0
2005-05-04,1.8522,1.9399,1.8434,1.9399,9854,0
2005-05-05,1.9312,1.9751,1.9224,1.9312,5921,0
2005-05-06,1.9751,2.0278,1.9751,2.0278,8430,0
2005-05-09,2.0453,2.0892,2.0278,2.0453,4329,0
2005-05-10,1.9926,2.0629,1.9926,2.0453,9228,0
2005-05-11,2.0804,2.1243,2.0804,2.1243,3395,0
2005-05-12,2.1067,2.2823,2.0804,2.0892,33492,0
2005-05-13,2.2033,2.2033,2.098,2.098,11624,0
2005-05-16,2.1594,2.1594,2.1506,2.1506,2848,0
2005-05-17,2.2033,2.2297,2.1506,2.2297,3873,0
2005-05-18,2.1946,2.1946,1.8434,2.0015,13429,0
2005-05-19,2.0102,2.1682,2.0102,2.1682,4101,0
2005-05-20,2.1506,2.1506,2.0804,2.098,21189,0
2005-05-23,2.1682,2.177,2.1506,2.1506,9228,0
2005-05-24,2.1156,2.1156,2.0892,2.1067,21873,0
2005-05-25,2.1156,2.1156,2.098,2.098,15601,0
2005-05-26,2.1682,2.177,2.098,2.098,14354,0
2005-05-27,2.1946,2.2209,2.1156,2.1506,3532,0
2005-05-31,2.098,2.098,2.098,2.098,5069,0
2005-06-01,2.1682,2.256,2.1682,2.177,3731,0
2005-06-02,2.1857,2.1857,2.1243,2.1243,5696,0
2005-06-03,2.1243,2.1243,2.1243,2.1243,7975,0
2005-06-06,2.1243,2.1946,2.1243,2.1419,1939,0
2005-06-07,2.1419,2.1419,2.1419,2.1419,3247,0
2005-06-08,2.1506,2.1506,2.1506,2.1506,228,0
2005-06-09,2.1946,2.3174,2.1946,2.2998,17772,0
2005-06-10,2.3701,2.5456,2.2823,2.3262,8202,0
2005-06-13,2.3262,2.5456,2.2823,2.4579,10395,0
2005-06-14,2.4579,2.73,2.3262,2.3262,44006,0
2005-06-15,2.3262,2.6335,2.3262,2.3789,33166,0
2005-06-16,2.3877,2.493,2.3614,2.414,8999,0
2005-06-17,2.3877,2.3877,2.2473,2.2823,10299,0
2005-06-21,2.493,2.493,2.2823,2.3964,10617,0
2005-06-22,2.4579,2.4579,2.3262,2.3262,2654,0
2005-06-23,2.3262,2.3701,2.3262,2.3262,5126,0
2005-06-24,2.3174,2.3789,2.2121,2.3789,7519,0
2005-06-27,2.3262,2.3877,2.3262,2.3877,3599,0
2005-06-28,2.1594,2.4052,2.1594,2.4052,5963,0
2005-06-29,2.3087,2.3174,2.3087,2.3087,2393,0
2005-07-01,2.2911,2.8529,2.2911,2.4579,69224,0
2005-07-05,2.4666,2.6159,2.4579,2.6159,5935,0
2005-07-06,2.6072,2.6335,2.4755,2.6159,5001,0
2005-07-07,2.6072,2.6072,2.493,2.5983,1820,0
2005-07-08,2.4842,2.5545,2.4579,2.4579,11552,0
2005-07-11,2.3701,2.5193,2.3701,2.3701,4902,0
2005-07-12,2.3877,2.5193,2.3701,2.414,25279,0
2005-07-13,2.3877,2.4579,2.2209,2.2823,16673,0
2005-07-14,2.2735,2.3877,2.2033,2.3174,36130,0
2005-07-15,2.3614,2.3701,2.3614,2.3701,1451,0
2005-07-18,2.2911,2.3789,2.2911,2.3789,1481,0
2005-07-19,2.335,2.5281,2.335,2.3701,24692,0
2005-07-20,2.3701,2.3701,2.2473,2.3262,25973,0
2005-07-21,2.2735,2.5018,2.2735,2.5018,125675,0
2005-07-22,2.5018,2.5369,2.3789,2.5369,26317,0
2005-07-25,2.5369,2.5896,2.3789,2.4228,22130,0
2005-07-26,2.5632,2.5896,2.4404,2.4404,10936,0
2005-07-27,2.4842,2.5018,2.4491,2.4666,7861,0
2005-07-28,2.4579,2.6335,2.4491,2.5281,58006,0
2005-07-29,2.6246,2.6246,2.6246,2.6246,1595,0
2005-08-01,2.4842,2.6335,2.4842,2.5369,10897,0
2005-08-02,2.4315,2.5808,2.4315,2.4579,8645,0
2005-08-03,2.4491,2.4579,2.4491,2.4579,13272,0
2005-08-04,2.414,2.4579,2.414,2.4228,342,0
2005-08-05,2.3789,2.3789,2.2297,2.2823,8136,0
2005-08-09,2.3262,2.3262,2.2384,2.2473,1367,0
2005-08-10,2.2473,2.2473,2.1594,2.1594,39604,0
2005-08-11,2.2033,2.2735,2.1331,2.2033,9000,0
2005-08-12,2.2647,2.2735,2.1156,2.1156,4878,0
2005-08-15,2.1156,2.2297,2.1067,2.1067,7062,0
2005-08-16,1.9839,2.2384,1.9839,2.2384,16186,0
2005-08-17,2.2647,2.414,2.2647,2.414,16518,0
2005-08-18,2.5808,2.6072,2.414,2.5018,18460,0
2005-08-19,2.4842,2.4842,2.2209,2.2823,3532,0
2005-08-22,2.1946,2.2998,2.1156,2.2998,7183,0
2005-08-23,2.1946,2.1946,2.1946,2.1946,114,0
2005-08-24,2.1946,2.2823,2.1506,2.2823,2735,0
2005-08-25,2.1946,2.2823,2.1946,2.2823,569,0
2005-08-26,2.2121,2.2121,2.1682,2.1682,684,0
2005-08-29,2.1857,2.2297,2.1857,2.2209,1822,0
2005-08-30,2.2735,2.2823,2.0629,2.1067,22823,0
2005-08-31,2.2384,2.2473,2.1682,2.2473,16690,0
2005-09-01,2.2473,2.2473,2.098,2.2384,6057,0
2005-09-02,2.1506,2.1594,2.1506,2.1594,20044,0
2005-09-06,1.9839,2.3087,1.9839,2.3087,1481,0
2005-09-07,2.2998,2.2998,2.1067,2.2121,3264,0
2005-09-08,2.2121,2.4052,2.2121,2.2473,30987,0
2005-09-09,2.2473,2.2473,2.2473,2.2473,3873,0
2005-09-12,2.4491,2.4491,2.2384,2.2384,17039,0
2005-09-13,2.4491,2.4491,2.2297,2.2297,23576,0
2005-09-14,2.2121,2.2297,2.1506,2.2297,3079,0
2005-09-15,2.1946,2.2209,2.1419,2.2209,18341,0
2005-09-16,2.1331,2.2384,2.1331,2.2033,3761,0
2005-09-20,2.2033,2.256,2.1419,2.1946,15054,0
2005-09-21,2.1419,2.1682,2.1067,2.1067,3761,0
2005-09-22,2.1331,2.2473,2.1331,2.2473,10178,0
2005-09-23,2.2473,2.3701,2.177,2.2735,18056,0
2005-09-26,2.3438,2.3701,2.2209,2.2823,4898,0
2005-09-27,2.3614,2.4052,2.1067,2.1067,13301,0
2005-09-28,2.1067,2.2121,2.0892,2.1946,8017,0
2005-09-30,2.0892,2.1946,1.7557,1.8873,39769,0
2005-10-03,2.1331,2.1331,1.9575,2.0629,30109,0
2005-10-04,2.1594,2.1594,2.1067,2.1067,3965,0
2005-10-05,2.0453,2.1156,1.9312,2.019,33339,0
2005-10-06,2.0892,2.0892,2.0892,2.0892,1025,0
2005-10-07,2.0892,2.0892,2.0892,2.0892,342,0
2005-10-10,2.019,2.0365,2.019,2.0365,1025,0
2005-10-11,2.0278,2.1331,2.0278,2.1067,18091,0
2005-10-12,2.0716,2.1857,1.9663,1.9663,8316,0
2005-10-13,1.9926,2.0102,1.8961,2.0015,8886,0
2005-10-14,2.0102,2.1946,1.8961,2.1946,9015,0
2005-10-17,1.9751,2.0629,1.7732,2.0541,106998,0
2005-10-18,2.1067,2.1067,2.0541,2.0541,3595,0
2005-10-19,2.0102,2.0102,1.8698,1.9751,10708,0
2005-10-20,1.8434,1.9312,1.8434,1.9312,2050,0
2005-10-21,1.8083,1.8961,1.8083,1.8961,1936,0
2005-10-24,1.9136,1.9839,1.9136,1.9136,3760,0
2005-10-25,1.9312,1.9399,1.9312,1.9312,1253,0
2005-10-26,1.9136,1.9136,1.9136,1.9136,114,0
2005-10-27,2.0015,2.0015,2.0015,2.0015,683,0
2005-10-28,1.9399,1.9663,1.8873,1.8873,4614,0
2005-10-31,1.8873,2.0453,1.8171,1.9839,9643,0
2005-11-01,1.9751,1.9751,1.9312,1.9663,7177,0
2005-11-02,1.9312,2.0453,1.9312,1.9751,4443,0
2005-11-03,1.9312,2.0453,1.7557,2.0453,2391,0
2005-11-04,2.0278,2.0541,1.9048,2.0541,4443,0
2005-11-07,1.9575,1.9575,1.8873,1.9312,6716,0
2005-11-08,1.9048,1.9488,1.8434,1.9488,5126,0
2005-11-09,1.8961,1.9136,1.8873,1.9136,2352,0
2005-11-10,1.9488,1.9575,1.9488,1.9575,2045,0
2005-11-11,1.8873,1.9488,1.782,1.7995,35036,0
2005-11-14,1.7644,1.8873,1.7644,1.8347,13965,0
2005-11-15,1.8522,1.8873,1.8434,1.8873,4612,0
2005-11-16,1.9136,1.9136,1.8961,1.8961,911,0
2005-11-17,1.9048,1.9048,1.8961,1.8961,456,0
2005-11-18,1.8171,1.9312,1.8171,1.9312,1367,0
2005-11-21,1.9399,2.0102,1.9399,2.0102,53200,0
2005-11-22,2.0102,2.0102,1.9575,1.9575,3309,0
2005-11-25,1.9575,2.019,1.9575,2.019,2278,0
2005-11-28,1.9575,1.9575,1.9488,1.9575,5924,0
2005-11-29,2.0102,2.4842,2.0102,2.256,33639,0
2005-11-30,2.2121,2.2735,2.2033,2.2735,10823,0
2005-12-01,2.177,2.177,2.1682,2.1682,2278,0
2005-12-05,2.1594,2.3525,2.0804,2.0804,10910,0
2005-12-06,2.0804,2.1243,2.0541,2.1243,3532,0
2005-12-07,2.0804,2.0804,2.0629,2.0716,5980,0
2005-12-08,2.0629,2.0892,2.0453,2.0892,5611,0
2005-12-09,2.1156,2.1506,2.1156,2.1506,2164,0
2005-12-12,2.1419,2.2647,2.1419,2.1594,10441,0
2005-12-13,2.256,2.256,2.1594,2.1594,4557,0
2005-12-14,2.1594,2.3174,2.1594,2.3087,17725,0
2005-12-15,2.335,2.4052,2.335,2.4052,25721,0
2005-12-16,2.3174,2.3174,2.3087,2.3174,1481,0
2005-12-19,2.3174,2.3701,2.0892,2.0892,9579,0
2005-12-20,2.0892,2.2473,2.0804,2.1594,5240,0
2005-12-21,2.0453,2.1156,2.0102,2.0541,4193,0
2005-12-22,2.1331,2.1946,2.019,2.1946,15240,0
2005-12-23,2.2033,2.2033,2.1506,2.1946,3190,0
2005-12-27,2.2998,2.3614,2.2998,2.3438,7405,0
2005-12-28,2.2823,2.2911,2.2823,2.2823,8978,0
2005-12-29,2.2823,2.2823,2.2384,2.2384,26225,0
2005-12-30,2.256,2.4228,2.256,2.4052,9261,0
2006-01-03,2.3789,2.4666,2.2735,2.3789,4901,0
2006-01-04,2.335,2.4666,2.2911,2.4052,16521,0
2006-01-05,2.4404,2.4404,2.3614,2.3614,9683,0
2006-01-06,2.3614,2.4842,2.3614,2.3789,6715,0
2006-01-09,2.3701,2.6686,2.3701,2.6422,79145,0
2006-01-10,3.1777,4.0642,2.9845,3.6429,1275508,0
2006-01-11,3.6429,3.6956,3.3884,3.4849,249154,0
2006-01-12,3.5025,3.5288,3.3357,3.5025,87258,0
2006-01-13,3.4849,3.678,3.3796,3.4674,96320,0
2006-01-17,3.4674,3.6342,3.4235,3.5201,56593,0
2006-01-18,3.7746,3.7746,3.4674,3.6693,55936,0
2006-01-19,3.6868,3.6868,3.5288,3.6342,35203,0
2006-01-20,3.6342,3.6342,3.4322,3.5991,30660,0
2006-01-23,3.6342,4.0379,3.6342,3.7395,90405,0
2006-01-24,3.7307,3.8887,3.7307,3.8448,32878,0
2006-01-25,3.9501,3.9677,3.7219,3.7746,29863,0
2006-01-26,3.8184,3.8624,3.6429,3.7043,41130,0
2006-01-27,3.7132,3.8711,3.678,3.7395,29725,0
2006-01-30,3.7483,3.8097,3.7483,3.7922,16576,0
2006-01-31,3.6868,3.7922,3.6429,3.7132,25343,0
2006-02-01,3.7922,3.7922,3.6868,3.6868,13290,0
2006-02-02,3.6605,3.678,3.5288,3.5902,66924,0
2006-02-03,3.4235,3.5464,3.0723,3.406,43084,0
2006-02-06,3.1865,3.4498,3.1865,3.3796,32273,0
2006-02-07,3.2918,3.406,3.2743,3.362,33824,0
2006-02-08,3.6693,3.6693,3.3796,3.5902,15089,0
2006-02-09,3.4322,3.5464,3.3796,3.4322,25152,0
2006-02-10,3.4937,3.4937,3.3971,3.4937,1708,0
2006-02-13,3.5112,3.5464,3.3269,3.3444,34118,0
2006-02-14,3.3533,3.5288,3.2128,3.2303,27990,0
2006-02-15,3.2479,3.3796,3.2479,3.3181,18022,0
2006-02-16,3.362,3.4849,3.362,3.4235,12655,0
2006-02-17,3.4761,3.5464,3.3971,3.5025,11448,0
2006-02-21,3.5991,3.5991,3.4235,3.4498,9028,0
2006-02-22,3.4937,3.5025,3.406,3.406,23809,0
2006-02-23,3.4235,3.4937,3.3884,3.4411,39747,0
2006-02-24,3.3884,3.5112,3.1953,3.5112,46412,0
2006-02-27,3.4849,3.5201,3.3884,3.3884,13215,0
2006-02-28,3.3357,3.5639,3.2479,3.5639,10544,0
2006-03-01,3.4322,3.5201,3.406,3.4411,13396,0
2006-03-02,3.4147,3.4761,3.3708,3.4674,5518,0
2006-03-03,3.4498,3.4498,3.2918,3.4322,6265,0
2006-03-06,3.4585,3.9414,3.3796,3.8711,191047,0
2006-03-07,3.88,4.3189,3.7395,3.9151,184845,0
2006-03-08,3.9151,3.9501,3.7483,3.8711,36996,0
2006-03-09,3.7307,3.9326,3.7307,3.88,46319,0
2006-03-10,3.9501,4.2399,3.9063,4.2399,78006,0
2006-03-13,4.2574,4.3013,4.2135,4.3013,50202,0
2006-03-14,4.3189,4.3891,4.1521,4.3891,60930,0
2006-03-15,4.4154,4.9157,4.3891,4.7402,163130,0
2006-03-16,4.7753,4.8367,4.6612,4.6963,41314,0
2006-03-17,4.6963,4.7402,4.4066,4.6085,28960,0
2006-03-20,4.7315,4.7315,4.3276,4.4681,40836,0
2006-03-21,4.4768,4.5647,4.3891,4.4593,25245,0
2006-03-22,4.4505,4.6963,4.3891,4.6875,63846,0
2006-03-23,4.8631,4.8631,4.6085,4.6875,34363,0
2006-03-24,4.6963,4.828,4.6963,4.8192,37978,0
2006-03-27,4.907,4.907,4.6524,4.7665,47812,0
2006-03-28,4.784,4.784,4.275,4.3803,73865,0
2006-03-29,4.3803,4.5207,4.2399,4.3276,54713,0
2006-03-30,4.3276,4.354,4.275,4.354,18841,0
2006-03-31,4.3452,4.3627,4.1696,4.2925,7690,0
2006-04-03,4.3716,4.3803,4.1696,4.3803,13056,0
2006-04-04,4.3013,4.3716,4.2399,4.3716,22440,0
2006-04-05,4.3452,4.3803,4.2486,4.2574,12708,0
2006-04-06,4.2662,4.3452,4.2662,4.275,6985,0
2006-04-07,4.2837,4.3716,4.2837,4.3452,9129,0
2006-04-10,4.3189,4.354,4.0467,4.0906,51909,0
2006-04-11,4.0642,4.0994,3.8711,3.9063,54115,0
2006-04-12,3.8887,4.0994,3.8887,4.0379,84765,0
2006-04-13,3.959,4.0292,3.9501,3.9941,14564,0
2006-04-17,3.88,4.0555,3.8711,4.0555,27429,0
2006-04-18,3.9941,4.0379,3.9941,4.0379,9968,0
2006-04-19,4.0116,4.0555,3.8975,4.0555,22533,0
2006-04-20,4.0379,4.231,3.9151,4.1521,55175,0
2006-04-21,4.231,4.5207,4.0818,4.5207,26463,0
2006-04-24,4.4417,4.5207,4.3189,4.4154,18295,0
2006-04-25,4.433,4.4505,4.1959,4.231,44730,0
2006-04-26,4.3803,4.3803,3.9941,4.2925,21760,0
2006-04-27,4.275,4.31,4.2135,4.2135,4101,0
2006-04-28,4.3013,4.3013,4.1608,4.2135,6495,0
2006-05-01,4.3716,4.3716,4.0028,4.2135,16758,0
2006-05-02,4.2135,4.275,4.2135,4.2574,4042,0
2006-05-03,4.3803,4.3803,4.1872,4.2047,8777,0
2006-05-04,4.2223,4.3276,4.2135,4.2135,13374,0
2006-05-05,4.1872,4.8104,4.1872,4.6085,36787,0
2006-05-08,4.828,4.828,4.3891,4.4768,12130,0
2006-05-09,4.4681,4.4681,4.2223,4.4241,3233,0
2006-05-10,4.5647,4.5647,4.1784,4.4505,5428,0
2006-05-11,4.4505,4.5471,4.3013,4.3276,144640,0
2006-05-12,4.3364,4.4066,4.3364,4.3716,10794,0
2006-05-15,4.512,4.512,4.31,4.31,19634,0
2006-05-16,4.3013,4.4681,4.275,4.3189,69187,0
2006-05-17,4.3189,4.3803,4.275,4.3189,20782,0
2006-05-18,4.3013,4.3452,4.2574,4.3276,23688,0
2006-05-19,4.3891,4.3891,4.1696,4.3189,8785,0
2006-05-22,4.1521,4.3189,4.1521,4.2047,49904,0
2006-05-23,4.0467,4.354,4.0467,4.2574,34726,0
2006-05-24,4.1082,4.3276,4.0906,4.3276,20105,0
2006-05-25,4.275,4.5207,4.275,4.4593,17680,0
2006-05-26,4.3716,4.4241,4.2925,4.3891,40209,0
2006-05-30,4.5471,4.5558,4.3891,4.4241,11050,0
2006-05-31,4.4857,4.5207,4.4066,4.4066,3589,0
2006-06-01,4.3891,4.5295,4.3803,4.433,52405,0
2006-06-02,4.4681,4.6349,4.3276,4.3891,109349,0
2006-06-05,4.3891,4.5909,4.3891,4.5471,27564,0
2006-06-06,4.5647,4.7139,4.4944,4.6875,41438,0
2006-06-07,4.6524,5.0298,4.6085,5.0035,189341,0
2006-06-08,4.9772,5.1264,4.9333,4.9333,112537,0
2006-06-09,4.8367,5.0474,4.828,4.9421,102969,0
2006-06-12,4.784,4.9421,4.4857,4.8456,104025,0
2006-06-13,4.8456,4.8456,3.9151,4.0555,150506,0
2006-06-14,4.0379,4.0379,3.3533,3.6429,194843,0
2006-06-15,3.6517,4.0818,3.6517,3.8184,70636,0
2006-06-16,3.8624,3.9941,3.6253,3.6253,98473,0
2006-06-19,3.8184,3.8184,3.6429,3.7307,36689,0
2006-06-20,3.7307,3.757,3.5201,3.6956,34367,0
2006-06-21,3.6253,4.0204,3.6253,3.9063,30679,0
2006-06-22,4.0292,4.0292,3.8184,3.9326,11397,0
2006-06-23,3.9414,4.1872,3.9414,4.0994,9691,0
2006-06-26,4.1784,4.1784,3.836,4.0116,17924,0
2006-06-27,4.0379,4.1082,3.9941,4.1082,22912,0
2006-06-28,4.0731,4.1784,3.959,3.9853,40760,0
2006-06-29,4.1258,4.1258,3.9677,4.0731,13933,0
2006-06-30,4.1258,4.1258,3.9501,4.0116,13449,0
2006-07-03,3.9151,4.0379,3.9151,3.9853,5178,0
2006-07-05,3.9238,4.1959,3.9238,4.1608,27802,0
2006-07-06,4.0906,4.5909,4.0028,4.3189,23644,0
2006-07-07,4.31,4.31,4.1872,4.2574,9009,0
2006-07-10,4.2574,4.2925,4.1345,4.2135,21519,0
2006-07-11,4.1696,4.2047,4.0818,4.1169,15465,0
2006-07-12,4.1258,4.2135,3.7483,3.8975,58044,0
2006-07-13,3.8097,3.9414,3.757,3.757,7772,0
2006-07-14,3.757,3.8273,3.5727,3.7395,21074,0
2006-07-17,3.7746,3.7834,3.6166,3.6693,13438,0
2006-07-18,3.6342,3.7483,3.6166,3.6956,4967,0
2006-07-19,3.7132,3.7834,3.6166,3.6517,9332,0
2006-07-20,3.4498,3.7307,3.4498,3.6868,3664,0
2006-07-21,3.4498,3.6429,3.4498,3.5727,17110,0
2006-07-24,3.4147,3.4674,3.3269,3.3533,41760,0
2006-07-25,3.2654,3.3357,2.9495,3.0899,34257,0
2006-07-26,3.3181,3.5112,3.1513,3.4761,24066,0
2006-07-27,3.4235,4.0379,3.3444,3.8887,67763,0
2006-07-28,3.7132,3.801,3.4322,3.4761,37584,0
2006-07-31,3.406,3.5639,3.3533,3.3796,12659,0
2006-08-01,3.3444,3.5201,3.3444,3.4585,10594,0
2006-08-02,3.3006,3.4937,3.1865,3.3533,53585,0
2006-08-03,3.5376,3.5376,3.362,3.5112,22323,0
2006-08-04,3.5112,3.5552,3.2654,3.2654,39877,0
2006-08-07,3.4849,3.5991,3.0899,3.1602,54723,0
2006-08-08,3.2567,3.2567,3.1513,3.204,36076,0
2006-08-09,3.362,3.362,3.1777,3.2567,18284,0
2006-08-10,3.3181,3.4235,3.2743,3.4235,22132,0
2006-08-11,3.5025,3.5025,3.2128,3.4235,780,0
2006-08-14,3.1865,3.4235,3.1865,3.3533,17335,0
2006-08-15,3.3181,3.3796,3.2918,3.3533,7880,0
2006-08-16,3.2654,3.5902,3.2654,3.5112,27122,0
2006-08-17,3.5376,3.6517,3.2918,3.3094,16562,0
2006-08-18,3.3094,3.6693,3.283,3.6605,5810,0
2006-08-21,3.5376,3.8097,3.5376,3.8097,25239,0
2006-08-22,3.8184,3.9238,3.6956,3.836,17316,0
2006-08-23,3.757,3.8711,3.4498,3.8184,19100,0
2006-08-24,3.678,3.678,3.5201,3.6429,8079,0
2006-08-25,3.6956,3.7395,3.1338,3.7219,12475,0
2006-08-28,3.5025,3.7395,3.5025,3.7307,5928,0
2006-08-29,3.6956,3.7219,3.4761,3.7219,17051,0
2006-08-30,3.5902,3.757,3.5727,3.7395,32396,0
2006-08-31,3.7834,3.7834,3.3796,3.5112,38485,0
2006-09-01,3.5902,3.5902,3.3884,3.4498,12153,0
2006-09-05,3.4322,3.5902,3.3533,3.5902,11126,0
2006-09-06,3.5815,3.5815,3.2743,3.4937,40323,0
2006-09-07,3.5025,3.5025,3.3006,3.3006,19546,0
2006-09-08,3.4322,3.6517,3.362,3.6517,26789,0
2006-09-11,5.3283,7.7511,5.2581,7.6457,2709143,0
2006-09-12,8.4271,8.7957,6.9523,7.0576,3278830,0
2006-09-13,7.0664,8.2778,6.7767,7.9442,1693149,0
2006-09-14,7.7511,7.9442,7.242,7.8038,771333,0
2006-09-15,7.8739,8.0232,6.8645,7.0927,758568,0
2006-09-18,7.1015,7.2595,6.0306,6.1798,1124364,0
2006-09-19,6.2325,6.531,5.8462,6.4783,1057147,0
2006-09-20,6.4432,6.6538,6.1886,6.6363,562302,0
2006-09-21,6.6626,6.6626,6.0657,6.1798,321291,0
2006-09-22,6.1798,6.2412,5.8112,5.8902,193934,0
2006-09-25,5.9077,6.3642,5.9077,6.3202,274050,0
2006-09-26,6.1622,6.7241,6.1622,6.3202,423435,0
2006-09-27,6.3993,6.531,5.934,5.9603,174254,0
2006-09-28,6.2852,6.2939,5.7936,5.8638,213162,0
2006-09-29,6.013,6.013,5.7936,5.8813,90615,0
2006-10-02,5.8813,6.3027,5.8813,5.9165,186238,0
2006-10-03,5.8989,6.1798,5.8989,6.1622,115884,0
2006-10-04,6.0657,8.2514,6.0657,8.1373,2407364,0
2006-10-05,7.6457,8.4885,7.1981,7.9003,2059538,0
2006-10-06,7.9266,8.5148,7.7248,8.0934,580879,0
2006-10-09,8.1286,9.2167,8.1286,8.7694,1343357,0
2006-10-10,8.7781,9.2613,8.1197,8.3392,624306,0
2006-10-11,8.3392,8.9095,8.1637,8.4182,457846,0
2006-10-12,8.5412,8.9095,8.3919,8.4358,292513,0
2006-10-13,8.6728,8.6728,8.1724,8.4006,172692,0
2006-10-16,8.2778,9.568,8.2778,9.4363,975987,0
2006-10-17,9.3395,9.876,8.9188,9.0594,807994,0
2006-10-18,9.0594,9.63,8.5938,8.7079,308313,0
2006-10-19,8.8658,8.8918,8.2076,8.4358,213277,0
2006-10-20,8.6113,9.1552,8.348,9.024,284315,0
2006-10-23,8.7694,9.252,8.743,8.9626,127929,0
2006-10-24,8.9533,9.1292,8.6903,8.7518,102918,0
2006-10-25,8.7781,9.077,8.6026,8.9365,62825,0
2006-10-26,9.0324,9.3842,8.8658,8.9979,65855,0
2006-10-27,8.9979,10.253,8.9095,9.998,536525,0
2006-10-30,10.262,10.402,9.4893,9.4893,441814,0
2006-10-31,9.4893,9.551,9.2167,9.3842,136693,0
2006-11-01,9.3572,9.937,9.2874,9.4893,211302,0
2006-11-02,9.3842,9.515,8.9533,9.0854,219057,0
2006-11-03,9.0063,9.2613,8.7781,8.9365,135563,0
2006-11-06,8.9979,9.832,8.9449,9.7,316846,0
2006-11-07,9.7,10.472,9.4717,9.937,473390,0
2006-11-08,9.691,10.173,9.621,10.016,172257,0
2006-11-09,9.963,10.244,9.682,9.796,157326,0
2006-11-10,10.253,10.253,9.743,10.165,110597,0
2006-11-13,10.165,10.955,9.48,10.622,347507,0
2006-11-14,10.402,10.964,10.183,10.806,140011,0
2006-11-15,10.832,11.227,10.832,10.929,150886,0
2006-11-16,10.946,11.227,10.577,11.139,191925,0
2006-11-17,11.193,11.938,11.104,11.166,260336,0
2006-11-20,11.447,11.596,11.104,11.394,94364,0
2006-11-21,11.034,11.411,10.973,11.122,85503,0
2006-11-22,11.113,11.411,10.973,11.219,77958,0
2006-11-24,11.175,11.359,11.122,11.262,24468,0
2006-11-27,11.385,11.403,10.745,10.938,136565,0
2006-11-28,10.779,10.955,9.656,10.753,284764,0
2006-11-29,10.683,11.587,10.683,11.456,163133,0
2006-11-30,11.175,12.245,11.175,12.193,177375,0
2006-12-01,12.201,12.201,11.718,12.009,112730,0
2006-12-04,12.201,12.728,11.938,12.71,114972,0
2006-12-05,12.781,13.158,12.57,13.088,145370,0
2006-12-06,13.097,13.158,12.877,13.035,109057,0
2006-12-07,13.062,13.079,12.456,12.544,140243,0
2006-12-08,12.36,12.895,12.36,12.615,70472,0
2006-12-11,12.79,12.939,12.36,12.447,78468,0
2006-12-12,12.649,12.983,12.421,12.676,66665,0
2006-12-13,12.825,12.86,11.71,12.167,98089,0
2006-12-14,11.92,12.096,10.771,11.139,268386,0
2006-12-15,11.148,11.649,10.973,11.227,77782,0
2006-12-18,10.973,11.043,10.402,10.648,136419,0
2006-12-19,10.375,10.508,10.157,10.288,88138,0
2006-12-20,10.147,10.63,9.4363,9.928,255237,0
2006-12-21,9.981,10.85,9.63,10.63,157723,0
2006-12-22,10.472,10.604,9.884,10.139,88062,0
2006-12-26,10.095,10.112,9.656,10.051,55945,0
2006-12-27,9.796,10.244,9.787,10.024,40652,0
2006-12-28,10.104,11.236,9.945,10.832,131195,0
2006-12-29,10.938,11.35,10.7,10.736,117171,0
2007-01-03,11.193,11.517,10.973,11.209,146223,0
2007-01-04,11.271,11.797,11.131,11.649,169640,0
2007-01-05,11.728,12.009,10.85,11.096,173088,0
2007-01-08,11.912,12.72,11.657,12.009,381230,0
2007-01-09,13.281,13.387,11.754,12.29,507176,0
2007-01-10,12.377,12.886,11.763,12.754,136218,0
2007-01-11,13.045,13.14,12.843,13.001,97260,0
2007-01-12,13.001,13.001,12.5,12.588,115171,0
2007-01-16,12.86,13.764,12.72,13.694,172836,0
2007-01-17,13.738,14.352,13.518,14.16,152437,0
2007-01-18,14.308,14.308,13.202,13.659,143128,0
2007-01-19,13.449,14.133,13.395,14.071,81772,0
2007-01-22,14.229,14.721,13.922,14.607,124218,0
2007-01-23,14.835,15.651,14.712,15.212,213417,0
2007-01-24,15.493,16.046,15.318,15.985,259595,0
2007-01-25,16.214,16.24,14.993,15.099,162005,0
2007-01-26,15.028,15.537,14.659,15.458,92560,0
2007-01-29,15.186,15.616,13.992,14.071,181417,0
2007-01-30,14.484,14.923,12.298,13.431,503393,0
2007-01-31,13.439,13.878,13.29,13.72,129108,0
2007-02-01,13.799,14.484,13.51,14.089,169545,0
2007-02-02,14.08,14.335,13.65,13.922,54314,0
2007-02-05,14.378,14.484,14.001,14.299,93311,0
2007-02-06,14.405,14.792,14.098,14.703,68700,0
2007-02-07,13.974,15.432,13.974,14.44,108314,0
2007-02-08,14.335,15.151,14.335,14.624,59841,0
2007-02-09,14.73,15.063,14.299,14.484,49156,0
2007-02-12,14.747,14.993,14.528,14.712,42129,0
2007-02-13,14.669,15.23,14.493,14.563,105246,0
2007-02-14,14.633,14.756,13.974,14.273,106272,0
2007-02-15,14.221,14.247,13.387,13.431,143895,0
2007-02-16,13.422,14.168,13.299,14.107,73837,0
2007-02-20,14.194,14.738,14.194,14.58,46722,0
2007-02-21,14.484,15.687,14.484,15.204,121822,0
2007-02-22,15.265,15.555,14.58,14.826,53876,0
2007-02-23,14.756,14.792,14.186,14.44,79969,0
2007-02-26,14.212,14.712,13.703,14.212,88020,0
2007-02-27,13.887,13.94,13.273,13.299,90165,0
2007-02-28,13.273,14.378,12.07,14.299,129249,0
2007-03-01,13.835,14.221,13.633,13.966,57009,0
2007-03-02,13.764,14.019,13.571,13.606,36788,0
2007-03-05,13.247,13.422,11.324,11.482,196868,0
2007-03-06,11.754,12.368,11.71,11.904,166568,0
2007-03-07,11.886,12.482,11.886,12.465,78453,0
2007-03-08,12.746,13.29,12.631,13.018,89035,0
2007-03-09,13.334,13.334,12.57,12.676,59376,0
2007-03-12,12.518,12.579,12.219,12.553,44106,0
2007-03-13,12.772,13.501,12.07,12.93,138455,0
2007-03-14,12.799,12.922,12.29,12.623,80979,0
2007-03-15,12.71,12.71,11.982,12.201,84878,0
2007-03-16,12.201,12.403,12.026,12.132,31489,0
2007-03-19,12.904,12.904,12.201,12.29,99476,0
2007-03-20,12.403,12.403,11.71,12.052,75821,0
2007-03-21,12.14,12.403,11.789,12.219,93565,0
2007-03-22,12.29,12.29,12.026,12.14,50980,0
2007-03-23,12.14,12.36,12.114,12.245,56752,0
2007-03-26,12.334,13.124,12.201,13.124,206388,0
2007-03-27,13.167,13.176,12.667,12.992,71444,0
2007-03-28,12.833,12.833,12.509,12.641,50526,0
2007-03-29,13.062,13.299,12.877,12.983,49157,0
2007-03-30,13.255,13.255,12.833,12.869,25924,0
2007-04-02,13.001,13.035,12.439,12.509,77606,0
2007-04-03,12.886,12.886,12.175,12.28,111137,0
2007-04-04,12.228,12.421,11.894,12.193,142861,0
2007-04-05,12.421,12.597,12.149,12.526,85761,0
2007-04-09,12.641,12.728,12.07,12.079,145229,0
2007-04-10,12.035,12.079,11.64,11.684,138807,0
2007-04-11,11.596,11.912,11.473,11.675,109972,0
2007-04-12,11.675,11.965,11.569,11.912,58738,0
2007-04-13,11.675,12.57,11.64,12.518,91165,0
2007-04-16,12.57,12.57,11.781,11.894,98331,0
2007-04-17,12.096,12.096,11.684,11.894,61775,0
2007-04-18,11.763,12.158,11.763,12.079,35702,0
2007-04-19,11.842,12.263,11.692,12.114,45231,0
2007-04-20,12.201,12.237,11.64,12.158,31160,0
2007-04-23,12.07,12.105,11.403,11.807,72573,0
2007-04-24,11.754,12.017,11.631,11.868,41494,0
2007-04-25,11.886,12.158,11.631,11.771,59387,0
2007-04-26,11.728,11.894,11.341,11.341,109584,0
2007-04-27,11.534,12.017,11.341,11.912,110544,0
2007-04-30,11.912,12.158,11.613,12.052,64488,0
2007-05-01,12.017,12.017,11.5,11.543,51866,0
2007-05-02,11.5,11.517,10.894,11.131,211794,0
2007-05-03,11.104,11.385,10.806,10.981,84244,0
2007-05-04,11.034,11.086,10.516,10.613,58921,0
2007-05-07,10.929,12.14,10.709,12.052,282394,0
2007-05-08,12.043,12.043,11.359,11.886,85804,0
2007-05-09,11.965,12.114,11.736,11.991,83039,0
2007-05-10,12.07,12.105,11.631,11.763,43694,0
2007-05-11,11.815,11.991,11.254,11.631,43523,0
2007-05-14,11.718,11.833,11.341,11.359,17816,0
2007-05-15,11.429,11.622,10.868,10.973,70488,0
2007-05-16,10.973,10.973,10.63,10.841,57991,0
2007-05-17,10.779,11.579,10.753,11.35,49538,0
2007-05-18,11.385,11.473,10.902,11.017,67326,0
2007-05-21,10.973,11.139,10.789,11.034,55083,0
2007-05-22,11.096,11.35,10.841,11.193,70367,0
2007-05-23,10.929,11.201,10.832,10.884,69248,0
2007-05-24,10.841,10.902,10.481,10.692,45813,0
2007-05-25,10.841,10.841,9.832,9.998,161846,0
2007-05-29,10.06,10.472,10.06,10.314,63377,0
2007-05-30,10.165,10.323,9.832,10.051,75722,0
2007-05-31,10.218,10.218,9.2167,9.48,217597,0
2007-06-01,9.48,9.559,8.9979,9.0854,215207,0
2007-06-04,9.0594,9.559,8.8658,9.4456,101785,0
2007-06-05,9.2613,9.691,9.2343,9.515,121831,0
2007-06-06,9.3665,9.4186,7.795,8.0847,623915,0
2007-06-07,8.2251,8.2251,7.5667,7.8214,174553,0
2007-06-08,7.9003,7.9179,7.6194,7.6897,88015,0
2007-06-11,7.8214,7.8214,7.3209,7.3736,163562,0
2007-06-12,7.4263,7.4263,7.0576,7.2771,121436,0
2007-06-13,7.2858,7.3209,7.1103,7.2068,75477,0
2007-06-14,7.2595,7.2771,7.0927,7.2068,63470,0
2007-06-15,7.3122,7.6721,7.2157,7.4526,70990,0
2007-06-18,7.5316,7.5404,7.4175,7.4175,68058,0
2007-06-19,7.4088,7.514,7.3736,7.4702,39100,0
2007-06-20,7.514,7.5843,7.3385,7.3385,39539,0
2007-06-21,7.2683,7.4877,7.242,7.2595,25518,0
2007-06-22,7.2771,7.3385,7.0664,7.0752,69104,0
2007-06-25,7.3473,7.4615,6.9786,6.9786,70442,0
2007-06-26,6.9699,7.242,6.8558,7.0927,48573,0
2007-06-27,7.0927,7.1717,6.8294,7.1454,37452,0
2007-06-28,7.2332,7.3034,6.9435,7.1981,38359,0
2007-06-29,7.2858,7.2858,7.0752,7.1103,35522,0
2007-07-02,6.9347,7.242,6.9347,7.2157,58166,0
2007-07-03,7.2858,7.6019,7.2157,7.479,50800,0
2007-07-05,7.4439,7.8828,7.4439,7.8214,70244,0
2007-07-06,7.7862,7.8915,7.6897,7.8389,45498,0
2007-07-09,7.9003,7.9003,7.6984,7.7687,47032,0
2007-07-10,7.716,7.7423,7.4615,7.5931,42179,0
2007-07-11,7.558,7.558,7.3473,7.5404,38906,0
2007-07-12,7.5229,7.6721,7.3824,7.514,45928,0
2007-07-13,7.4877,7.6808,7.4615,7.6546,21565,0
2007-07-16,7.7248,7.8564,7.6546,7.7511,29539,0
2007-07-17,7.8125,7.8301,7.5667,7.8214,35667,0
2007-07-18,7.7511,7.8828,7.6808,7.7072,34803,0
2007-07-19,7.6897,7.9091,7.6808,7.8125,34252,0
2007-07-20,7.7774,8.0408,7.7774,7.9179,40496,0
2007-07-23,8.0934,8.2339,8.0408,8.1813,58628,0
2007-07-24,8.2427,8.2427,8.0934,8.1373,76243,0
2007-07-25,8.1197,8.1549,8.032,8.111,32040,0
2007-07-26,8.032,8.0847,7.4088,7.4965,77026,0
2007-07-27,7.5229,7.5492,7.3736,7.4088,37134,0
2007-07-30,7.558,7.558,6.9083,7.1191,99826,0
2007-07-31,7.0752,7.1981,6.9874,7.0576,26932,0
2007-08-01,7.0225,7.0225,6.6187,6.8118,53351,0
2007-08-02,6.9172,6.9172,6.6977,6.7504,30117,0
2007-08-03,6.8558,7.0489,6.7241,6.9699,57515,0
2007-08-06,6.9523,6.9874,6.4343,6.9347,149475,0
2007-08-07,6.8909,7.1103,6.6275,6.7504,39045,0
2007-08-08,6.7942,6.7942,6.408,6.4959,131493,0
2007-08-09,6.4959,6.6714,5.8375,5.8375,235445,0
2007-08-10,5.8638,5.8638,5.5478,5.618,110624,0
2007-08-13,5.7058,6.0481,5.7058,5.934,54239,0
2007-08-14,5.9253,6.1447,5.7321,5.9428,44183,0
2007-08-15,5.9867,6.1096,5.5303,5.6092,36802,0
2007-08-16,5.6268,5.6268,4.9333,5.223,142447,0
2007-08-17,5.2581,5.3372,5.1703,5.3196,83556,0
2007-08-20,5.2669,5.4863,5.2669,5.4337,59053,0
2007-08-21,5.4249,5.6092,5.4249,5.5741,37167,0
2007-08-22,5.6092,5.8375,5.5741,5.7936,37826,0
2007-08-23,5.7672,6.0218,5.7585,6.013,45667,0
2007-08-24,6.0394,6.3027,6.0218,6.2237,42665,0
2007-08-27,6.2764,6.6275,6.2764,6.5134,50078,0
2007-08-28,6.5134,6.7679,6.4519,6.5397,42518,0
2007-08-29,6.5397,6.6538,6.2939,6.6538,46912,0
2007-08-30,6.5924,6.6538,6.4168,6.5836,45536,0
2007-08-31,6.5924,6.8469,6.4256,6.7855,23904,0
2007-09-04,6.9083,6.9172,6.6714,6.8645,45487,0
2007-09-05,6.8469,6.9172,6.7152,6.8294,41274,0
2007-09-06,6.8909,6.8909,6.566,6.6187,37214,0
2007-09-07,6.5484,6.6451,6.3642,6.6275,92613,0
2007-09-10,6.5573,6.6363,6.4256,6.4695,20807,0
2007-09-11,6.5573,6.5573,6.3642,6.3729,21286,0
2007-09-12,6.3642,6.531,6.1096,6.1886,33173,0
2007-09-13,6.2501,7.1366,6.1447,7.1366,114304,0
2007-09-14,6.9347,7.3122,6.8469,7.0752,227998,0
2007-09-17,6.9699,6.9699,6.4519,6.5748,101903,0
2007-09-18,6.566,6.566,6.1886,6.2764,83023,0
2007-09-19,6.2764,6.3993,6.2061,6.2939,63092,0
2007-09-20,6.3027,6.3202,6.2149,6.3202,65471,0
2007-09-21,6.3466,6.3642,6.1096,6.2061,58437,0
2007-09-24,6.2939,6.5046,6.2237,6.3202,76164,0
2007-09-25,6.3115,6.4695,6.2325,6.3642,31977,0
2007-09-26,6.3202,6.4783,6.2852,6.408,16991,0
2007-09-27,6.3642,6.4695,6.3115,6.3553,18098,0
2007-09-28,6.329,6.4783,6.2412,6.4432,46836,0
2007-10-01,6.3905,6.8909,6.3905,6.8206,70400,0
2007-10-02,6.7942,7.1454,6.7942,6.9699,66525,0
2007-10-03,7.0489,7.4615,6.9172,7.0927,110994,0
2007-10-04,7.0752,7.1981,6.8558,6.9786,40804,0
2007-10-05,7.005,7.005,6.61,6.7592,53286,0
2007-10-08,6.2325,6.4959,6.2325,6.4432,187923,0
2007-10-09,6.4343,6.9786,6.3817,6.9786,133711,0
2007-10-10,6.8909,6.8909,6.531,6.5836,55045,0
2007-10-11,6.5836,6.6801,6.4783,6.4783,84193,0
2007-10-12,6.487,6.7416,6.4519,6.6275,59342,0
2007-10-15,6.61,6.6275,6.4168,6.5748,34835,0
2007-10-16,6.4607,6.5748,6.4432,6.4695,40708,0
2007-10-17,6.3642,6.4607,6.1886,6.3027,53827,0
2007-10-18,6.2764,6.3115,6.2325,6.2325,20439,0
2007-10-19,6.2149,6.4168,6.1008,6.2676,55507,0
2007-10-22,6.2149,6.3642,6.0833,6.3553,61647,0
2007-10-23,6.3642,6.3642,6.1447,6.2852,50760,0
2007-10-24,6.2061,6.2939,6.1447,6.2939,35501,0
2007-10-25,6.2852,6.3642,6.1359,6.3642,24869,0
2007-10-26,6.4519,6.4959,6.2149,6.2676,47041,0
2007-10-29,6.2325,6.408,6.2325,6.3729,43893,0
2007-10-30,6.3729,6.6714,6.329,6.6714,59865,0
2007-10-31,6.689,7.0752,6.6363,6.8996,120329,0
2007-11-01,6.7942,6.9874,6.7679,6.9874,47950,0
2007-11-02,7.0137,7.0137,6.6275,6.689,147849,0
2007-11-05,6.6275,7.0225,6.6275,6.8558,26430,0
2007-11-06,6.8469,6.8469,6.4256,6.4959,53656,0
2007-11-07,6.4168,6.8031,6.329,6.5221,46154,0
2007-11-08,6.4695,6.7767,6.4343,6.5046,20847,0
2007-11-09,6.3993,6.3993,6.1008,6.1359,73684,0
2007-11-12,6.1184,6.2501,6.0481,6.0833,37379,0
2007-11-13,6.1184,6.1184,5.9603,5.9779,37537,0
2007-11-14,5.8989,6.057,5.8112,5.8638,29834,0
2007-11-15,5.8287,5.8375,5.5303,5.6531,46789,0
2007-11-16,5.6795,5.6795,5.4863,5.6092,25966,0
2007-11-19,5.5654,5.5829,5.4161,5.4161,31744,0
2007-11-20,5.4688,5.6004,5.302,5.4513,29192,0
2007-11-21,5.4161,5.4863,5.2756,5.4249,25658,0
2007-11-23,5.4249,5.5829,5.3196,5.5829,14525,0
2007-11-26,5.5654,5.5654,5.3283,5.3897,33038,0
2007-11-27,5.3546,5.6971,5.3546,5.6355,18888,0
2007-11-28,5.6795,5.6795,5.5214,5.5303,11278,0
2007-11-29,5.4951,5.7058,5.4951,5.6882,31955,0
2007-11-30,5.7058,5.7585,5.4161,5.5303,20215,0
2007-12-03,5.4776,5.5829,5.3634,5.3634,32577,0
2007-12-04,5.3546,5.4161,5.223,5.3722,24159,0
2007-12-05,5.4073,6.2852,5.3986,6.1271,62052,0
2007-12-06,6.0744,6.5134,6.0744,6.3115,62716,0
2007-12-07,6.3466,6.8294,6.3466,6.6538,30587,0
2007-12-10,6.6451,6.7679,6.5397,6.7328,28743,0
2007-12-11,6.4519,7.0313,6.4519,6.9962,45354,0
2007-12-12,7.0225,7.0927,6.7942,6.9083,44762,0
2007-12-13,6.8206,6.8206,6.408,6.4607,46214,0
2007-12-14,6.4256,7.0664,6.4256,7.005,42070,0
2007-12-17,7.005,7.1541,6.6801,6.7592,26078,0
2007-12-18,6.7942,6.7942,6.4168,6.5397,17853,0
2007-12-19,6.8558,7.5492,6.5573,7.5492,68398,0
2007-12-20,7.6106,7.7423,6.8206,7.3209,51674,0
2007-12-21,7.514,8.0759,7.514,8.0408,66665,0
2007-12-24,8.0671,8.4006,7.4351,8.3655,41616,0
2007-12-26,8.2514,8.3744,8.0408,8.3392,44700,0
2007-12-27,8.1988,8.5499,8.1461,8.4446,26828,0
2007-12-28,8.5762,8.5762,8.3392,8.348,7296,0
2007-12-31,8.2251,8.348,8.0847,8.3041,22279,0
2008-01-02,8.3831,8.3831,7.9355,7.9881,14478,0
2008-01-03,7.9793,8.2251,7.9793,8.1549,21253,0
2008-01-04,7.8477,8.0671,7.6106,7.6106,30734,0
2008-01-07,7.4965,7.9179,7.1278,7.6106,57877,0
2008-01-08,7.9881,8.348,7.716,7.8125,58929,0
2008-01-09,7.5667,7.9266,7.5492,7.9091,29350,0
2008-01-10,8.0408,8.2076,7.9266,8.032,18226,0
2008-01-11,8.1373,8.1373,7.9003,7.9442,26271,0
2008-01-14,7.9793,8.1461,7.9091,8.1373,38237,0
2008-01-15,8.1286,8.2163,8.0408,8.1197,46890,0
2008-01-16,8.0145,8.2954,8.0145,8.0583,32485,0
2008-01-17,8.19,8.2163,7.9442,7.9969,62125,0
2008-01-18,8.3217,8.3217,7.9003,7.9881,33196,0
2008-01-22,7.5316,8.1988,7.5316,7.9266,40357,0
2008-01-23,8.2251,8.2251,7.9003,7.9969,61781,0
2008-01-24,8.0232,8.1373,7.8125,8.0408,37832,0
2008-01-25,8.2076,8.3568,8.0056,8.348,30712,0
2008-01-28,8.2514,8.2778,8.1197,8.2427,32132,0
2008-01-29,8.1286,8.269,7.9442,8.111,70840,0
2008-01-30,7.9618,8.1813,7.3209,7.3209,149575,0
2008-01-31,7.0664,7.4088,6.6714,6.8733,146251,0
2008-02-01,6.9962,7.7511,6.9259,6.9435,46702,0
2008-02-04,7.005,7.3736,7.005,7.2771,20152,0
2008-02-05,7.0137,7.2858,6.9347,7.0664,36830,0
2008-02-06,7.0137,7.1893,6.8206,6.8821,46076,0
2008-02-07,6.9435,7.0576,6.7592,6.8382,39270,0
2008-02-08,6.8118,7.005,6.689,6.8469,13840,0
2008-02-11,6.7855,6.7855,6.5836,6.6011,23074,0
2008-02-12,6.7152,7.3209,6.7152,7.2595,47944,0
2008-02-13,6.8645,7.2595,6.6977,6.9435,28055,0
2008-02-14,6.8645,7.04,6.8031,6.9347,20594,0
2008-02-15,6.9347,7.1893,6.8821,6.9347,19593,0
2008-02-19,6.9523,6.9699,6.7767,6.9435,18585,0
2008-02-20,6.8294,7.0752,6.7855,6.9786,17373,0
2008-02-21,7.0752,7.2508,6.8558,7.1717,31316,0
2008-02-22,7.0137,7.1541,6.9523,7.005,13245,0
2008-02-25,7.1015,7.2595,7.0489,7.1191,11370,0
2008-02-26,7.1015,7.2332,7.1015,7.2332,8487,0
2008-02-27,7.2332,7.2771,7.2157,7.2157,3110,0
2008-02-28,7.2683,7.4877,7.2157,7.4877,9626,0
2008-02-29,7.4615,7.6808,7.3034,7.6633,14064,0
2008-03-03,7.6281,7.6633,7.3298,7.479,15072,0
2008-03-04,7.4439,7.4615,7.2244,7.4351,9741,0
2008-03-05,7.4615,7.7511,7.3736,7.5053,13272,0
2008-03-06,7.4088,7.4263,7.0664,7.3649,15873,0
2008-03-07,7.4439,7.5404,7.1541,7.3473,7213,0
2008-03-10,7.0927,7.1893,7.0927,7.163,1705,0
2008-03-11,7.1541,7.479,6.8645,7.479,7291,0
2008-03-12,7.4877,7.5404,7.3473,7.3999,4843,0
2008-03-13,7.3824,7.4526,7.3034,7.3034,1822,0
2008-03-14,7.163,7.1893,7.1541,7.1893,342,0
2008-03-17,7.1717,7.5492,6.8382,7.4615,20472,0
2008-03-18,7.4615,7.4615,6.5221,7.1103,52998,0
2008-03-19,6.9962,6.9962,6.5484,6.7152,42151,0
2008-03-20,6.6714,7.0137,6.5221,6.9786,30194,0
2008-03-24,6.8118,6.8733,6.6011,6.6011,16062,0
2008-03-25,6.7241,7.0576,6.689,6.7855,15208,0
2008-03-26,6.8294,6.8909,6.0306,6.7592,61447,0
2008-03-27,6.6714,6.6714,6.3993,6.6275,15834,0
2008-03-28,6.6538,6.8469,6.6538,6.8469,13118,0
2008-03-31,6.7679,6.7679,6.2588,6.3642,6597,0
2008-04-01,6.2325,6.3642,6.2325,6.3553,20372,0
2008-04-02,6.2588,6.2588,6.1184,6.2149,10025,0
2008-04-03,6.2764,6.2764,6.0043,6.1447,36101,0
2008-04-04,6.1447,6.2676,5.9954,6.2676,10315,0
2008-04-07,6.3729,6.7942,6.3729,6.7855,26031,0
2008-04-08,6.7855,6.7855,6.487,6.7328,5582,0
2008-04-09,6.7152,6.7328,6.4783,6.7328,5468,0
2008-04-10,6.3905,6.689,6.3905,6.6538,14244,0
2008-04-11,6.6538,6.6538,6.408,6.408,19338,0
2008-04-14,6.3202,6.5836,6.3202,6.5397,8572,0
2008-04-15,6.5397,6.5748,6.2852,6.5397,9683,0
2008-04-16,6.3642,6.5397,6.3642,6.5397,2853,0
2008-04-17,6.487,6.531,6.4519,6.4519,14047,0
2008-04-18,6.4519,6.4519,6.4343,6.4519,4432,0
2008-04-21,6.5221,6.5221,6.2501,6.2939,7928,0
2008-04-22,6.1886,6.2325,6.1447,6.2149,23186,0
2008-04-23,6.2501,6.2501,6.1535,6.2149,3859,0
2008-04-24,6.1447,6.1535,5.8813,6.0481,19424,0
2008-04-25,5.9691,6.1271,5.934,6.0306,4158,0
2008-04-28,5.9516,6.1359,5.7234,6.1359,15283,0
2008-04-29,6.0306,6.1271,6.0043,6.1271,1936,0
2008-04-30,5.7145,6.3553,5.7145,6.3553,14756,0
2008-05-01,6.2852,6.2852,5.9779,6.1008,8638,0
2008-05-02,6.2939,6.2939,6.1184,6.1886,8686,0
2008-05-06,5.9867,6.0657,5.539,5.5654,46439,0
2008-05-07,5.618,5.8462,5.618,5.6268,11638,0
2008-05-08,5.6355,5.776,5.5829,5.6268,18304,0
2008-05-09,5.6707,5.6707,5.4688,5.4951,8828,0
2008-05-12,5.4688,5.9779,5.4688,5.7409,20220,0
2008-05-13,5.6795,5.7585,5.4951,5.5214,3611,0
2008-05-14,5.5303,5.5303,5.4688,5.4776,9065,0
2008-05-15,5.5039,5.5039,5.2669,5.2756,25319,0
2008-05-16,4.4944,5.4513,4.4944,5.2845,5656,0
2008-05-19,5.223,5.223,4.9157,4.9948,46486,0
2008-05-20,4.9948,4.9948,4.907,4.9684,30041,0
2008-05-21,4.9246,4.9948,4.907,4.9948,7405,0
2008-05-22,4.9597,5.6444,4.9509,5.6444,27230,0
2008-05-23,5.5654,5.8287,4.907,5.2845,10903,0
2008-05-27,5.2756,5.2845,5.065,5.2669,12692,0
2008-05-28,5.2493,5.3372,5.2493,5.3196,2745,0
2008-05-29,5.2581,5.2581,5.1879,5.223,3987,0
2008-05-30,5.223,5.2669,5.223,5.2669,1139,0
2008-06-02,5.1791,5.1791,5.0298,5.0387,11448,0
2008-06-03,4.9948,5.0914,4.8456,4.9509,11906,0
2008-06-04,4.8543,5.2669,4.8367,5.1352,10949,0
2008-06-05,4.828,5.5214,4.828,5.3283,52509,0
2008-06-06,5.2142,5.2142,5.0123,5.0123,4936,0
2008-06-09,5.5741,5.5741,4.4944,5.0738,16530,0
2008-06-10,4.433,5.0387,4.433,4.8719,13790,0
2008-06-11,4.828,4.9772,4.828,4.9772,1903,0
2008-06-12,4.9772,5.0123,4.9772,5.0123,12088,0
2008-06-13,5.0211,5.0211,4.8104,4.9772,11392,0
2008-06-16,4.907,4.9509,4.7402,4.7402,28569,0
2008-06-17,4.7402,4.828,4.6963,4.7929,13044,0
2008-06-18,4.828,4.8631,4.7139,4.7753,29634,0
2008-06-19,4.784,4.8016,4.7402,4.784,7030,0
2008-06-20,4.6963,4.7665,4.6963,4.7402,9388,0
2008-06-23,4.7402,4.749,4.7402,4.7402,2962,0
2008-06-24,4.7402,4.8719,4.7402,4.8367,13670,0
2008-06-25,4.8719,4.907,4.828,4.828,4215,0
2008-06-26,4.907,4.9333,4.6612,4.6612,12266,0
2008-06-27,4.7139,4.7139,4.2925,4.5207,32248,0
2008-06-30,4.4681,4.6524,4.4681,4.5734,10282,0
2008-07-01,4.7139,4.7139,4.6963,4.7139,569,0
2008-07-02,4.5909,4.7051,4.5909,4.5909,1139,0
2008-07-03,4.5383,4.5647,4.4857,4.5647,4671,0
2008-07-07,4.5647,4.6261,4.5647,4.5998,5012,0
2008-07-08,4.5734,4.5734,4.3891,4.4417,5924,0
2008-07-09,4.4241,4.4241,4.4241,4.4241,456,0
2008-07-10,4.4768,4.6085,4.4066,4.5647,12645,0
2008-07-11,4.5647,4.5909,4.5647,4.5909,228,0
2008-07-14,4.6173,4.6173,4.4944,4.4944,2817,0
2008-07-15,4.4154,4.4241,4.4066,4.4066,7519,0
2008-07-16,4.3803,4.4154,4.1872,4.2486,16422,0
2008-07-17,4.3013,4.433,4.3013,4.433,1481,0
2008-07-18,4.5207,4.6349,4.2662,4.6349,5069,0
2008-07-21,4.5734,4.6261,4.5734,4.6261,5802,0
2008-07-22,4.6085,4.7226,4.5295,4.7139,7122,0
2008-07-23,4.7139,4.7929,4.7139,4.7753,4785,0
2008-07-24,4.6261,4.6612,4.5998,4.6612,3817,0
2008-07-25,4.5909,4.9246,4.4857,4.6612,5614,0
2008-07-28,4.5734,4.7753,4.3189,4.7315,8242,0
2008-07-29,4.7315,5.0474,4.7315,5.0474,13791,0
2008-07-30,4.9772,5.0738,4.9772,5.0387,2735,0
2008-07-31,4.986,5.1703,4.986,5.1615,3076,0
2008-08-01,5.0825,5.0825,5.0211,5.0211,114,0
2008-08-05,4.8982,4.9421,4.8982,4.9421,2735,0
2008-08-06,4.9333,5.0211,4.9157,5.0211,3076,0
2008-08-07,4.8104,4.8543,4.3627,4.6875,16518,0
2008-08-08,4.6261,4.6788,4.6173,4.6524,8089,0
2008-08-11,4.6436,4.6699,4.6173,4.6524,3532,0
2008-08-12,4.6173,4.6436,4.4681,4.4768,47724,0
2008-08-13,4.433,4.6788,4.4154,4.6699,27460,0
2008-08-14,4.5207,4.6875,4.3452,4.6436,9114,0
2008-08-15,4.354,4.6436,4.354,4.6436,12372,0
2008-08-18,4.4857,4.6436,4.4154,4.6436,5582,0
2008-08-19,4.5383,4.5822,4.3013,4.5822,6037,0
2008-08-20,4.5207,4.5207,4.3189,4.3189,15253,0
2008-08-21,4.2135,4.354,4.1258,4.2837,11822,0
2008-08-22,4.5295,4.5295,4.2837,4.4505,5069,0
2008-08-25,4.3627,4.6788,4.3627,4.6788,4477,0
2008-08-26,4.2574,4.4417,4.231,4.3978,10029,0
2008-08-27,4.3716,4.5295,4.2135,4.3189,11342,0
2008-08-28,4.3189,4.6085,4.3189,4.5295,18937,0
2008-08-29,4.3364,4.5295,4.3364,4.5207,6493,0
2008-09-02,4.4944,4.4944,4.4241,4.4241,5240,0
2008-09-03,4.4066,4.4593,4.3891,4.433,18089,0
2008-09-04,4.4154,4.4681,4.3978,4.433,10480,0
2008-09-05,4.3891,4.3978,4.31,4.3891,11417,0
2008-09-08,4.3189,4.3891,4.31,4.3891,27175,0
2008-09-09,4.3452,4.3452,4.2574,4.3013,6064,0
2008-09-10,4.2486,4.3364,4.1258,4.1521,9570,0
2008-09-11,4.1345,4.4768,4.1258,4.4066,13106,0
2008-09-12,4.4066,4.4768,4.4066,4.4593,8653,0
2008-09-15,4.2399,4.4154,4.1696,4.4154,7405,0
2008-09-16,4.3891,4.433,4.3013,4.433,9789,0
2008-09-17,4.3013,4.4768,4.3013,4.4768,7462,0
2008-09-18,4.4417,4.4768,4.3189,4.4593,5242,0
2008-09-19,4.4768,4.4768,4.2223,4.3891,8756,0
2008-09-22,4.3013,4.3891,4.3013,4.3276,3080,0
2008-09-23,4.3891,4.4241,4.3452,4.4066,7401,0
2008-09-25,4.275,4.4417,4.2399,4.3013,1879,0
2008-09-26,4.2399,4.3891,4.1696,4.2135,8322,0
2008-09-29,4.1433,4.3891,4.0818,4.3891,3304,0
2008-09-30,4.0994,4.3891,4.0994,4.3803,6835,0
2008-10-01,4.2574,4.2574,3.8624,4.0204,15885,0
2008-10-02,3.9941,4.1258,3.8624,4.1258,3733,0
2008-10-03,3.9414,3.9414,3.8536,3.8536,4100,0
2008-10-06,3.9326,3.9326,3.5552,3.6693,8772,0
2008-10-07,3.5201,3.5201,2.8617,3.0109,43745,0
2008-10-08,2.8003,2.967,2.651,2.967,14513,0
2008-10-09,2.8266,3.0197,2.651,2.651,10608,0
2008-10-10,2.6422,2.6686,2.4579,2.6686,30995,0
2008-10-13,2.9495,2.9845,2.6335,2.7476,48078,0
2008-10-14,2.9582,2.9582,2.6773,2.6773,20723,0
2008-10-15,2.7827,2.8178,2.7037,2.7651,5668,0
2008-10-16,2.7563,2.8441,2.7563,2.7739,7971,0
2008-10-17,2.8529,2.9407,2.6335,2.9407,120642,0
2008-10-20,3.1162,3.3357,3.0372,3.3357,60833,0
2008-10-21,3.204,3.6605,3.204,3.6605,7633,0
2008-10-22,3.4761,3.8887,3.204,3.3357,28728,0
2008-10-23,3.1953,3.6868,3.1953,3.6693,13112,0
2008-10-24,2.6246,3.6166,2.6246,3.4937,5582,0
2008-10-27,3.406,3.8184,3.406,3.7395,3304,0
2008-10-28,3.6253,3.6693,2.9934,3.6078,11278,0
2008-10-29,3.5639,3.5639,3.5639,3.5639,114,0
2008-10-30,3.5112,3.5902,3.2479,3.5902,6404,0
2008-10-31,3.6693,3.7043,3.3796,3.3796,2962,0
2008-11-03,3.3796,3.5376,3.3796,3.4235,4716,0
2008-11-04,3.4322,3.4937,3.4322,3.4761,2735,0
2008-11-05,3.4761,3.5288,2.6422,3.125,44290,0
2008-11-06,3.1602,3.6693,3.1513,3.1513,7950,0
2008-11-07,3.2918,3.2918,3.2391,3.2391,8886,0
2008-11-10,3.0548,3.2479,3.0548,3.2391,5468,0
2008-11-11,3.204,3.2128,3.0899,3.1777,2278,0
2008-11-12,3.204,3.2128,2.7651,2.7651,10689,0
2008-11-13,2.7213,3.3708,2.7213,3.3708,13055,0
2008-11-14,3.2216,3.2216,3.0723,3.0723,683,0
2008-11-17,3.0285,3.0723,2.9407,2.9407,12987,0
2008-11-18,2.9758,3.0723,2.7563,3.0723,32022,0
2008-11-19,2.8178,2.9758,2.651,2.6861,10024,0
2008-11-20,2.6159,2.6686,2.2297,2.2297,10480,0
2008-11-21,2.2911,2.2911,2.1506,2.1946,17376,0
2008-11-24,2.1946,2.3701,2.1946,2.3438,6953,0
2008-11-25,2.335,2.335,2.256,2.335,4474,0
2008-11-26,2.4755,2.6335,2.4755,2.5545,3817,0
2008-11-28,2.4491,3.1513,2.4315,3.1513,2848,0
2008-12-01,2.7914,2.9845,2.6335,2.6335,2962,0
2008-12-02,2.6422,2.6686,2.5545,2.572,11009,0
2008-12-03,2.5896,2.6159,2.5808,2.6159,7177,0
2008-12-04,2.6246,2.6246,2.5896,2.5896,11505,0
2008-12-05,2.5456,2.5545,2.4052,2.493,22325,0
2008-12-08,2.4404,2.5983,2.4052,2.572,18113,0
2008-12-09,2.493,2.6159,2.2735,2.5281,30910,0
2008-12-10,2.5983,2.5983,2.4579,2.4579,797,0
2008-12-11,2.5105,2.5808,2.3789,2.4842,9348,0
2008-12-12,2.4666,2.4666,2.4579,2.4579,228,0
2008-12-15,2.4228,2.5545,2.3964,2.4052,1481,0
2008-12-16,2.572,2.6246,2.3964,2.4491,6037,0
2008-12-17,2.6159,2.6335,2.5018,2.5018,13362,0
2008-12-18,2.4579,2.4755,2.3174,2.3701,112922,0
2008-12-19,2.2911,2.493,2.2297,2.3877,19418,0
2008-12-22,2.2384,2.3438,2.177,2.177,55363,0
2008-12-23,2.2647,2.2647,2.1506,2.1946,65775,0
2008-12-24,2.2823,2.2823,2.1594,2.1946,85936,0
2008-12-26,2.1682,2.3614,2.1682,2.3614,22123,0
2008-12-29,2.414,2.7124,2.3964,2.7124,39036,0
2008-12-30,2.7124,2.8354,2.6335,2.8003,17247,0
2008-12-31,2.7213,2.8441,2.4052,2.7651,25197,0
2009-01-02,2.6597,2.7914,2.6335,2.7563,17703,0
2009-01-05,2.6773,2.7827,2.6773,2.7213,7189,0
2009-01-06,2.7739,2.8003,2.7476,2.8003,7211,0
2009-01-07,2.8529,2.8529,2.5456,2.6335,18113,0
2009-01-08,2.6422,2.6422,2.5018,2.6159,4842,0
2009-01-09,2.5983,2.6773,2.493,2.6773,14240,0
2009-01-12,2.7476,2.7476,2.6335,2.7037,6619,0
2009-01-13,2.7651,2.7651,2.651,2.73,797,0
2009-01-14,2.8003,2.8003,2.6597,2.7739,1708,0
2009-01-15,2.7563,2.7563,2.6686,2.7476,689,0
2009-01-16,2.7124,2.7739,2.7124,2.7739,604,0
2009-01-20,2.7651,2.7651,2.7124,2.7563,1196,0
2009-01-21,2.7563,2.7563,2.7563,2.7563,114,0
2009-01-22,2.7563,2.7563,2.7563,2.7563,114,0
2009-01-23,2.6949,2.7563,2.6949,2.7563,114,0
2009-01-26,2.7563,2.7563,2.6072,2.6597,3474,0
2009-01-27,2.7476,2.7651,2.6861,2.73,4238,0
2009-01-28,2.73,2.7563,2.6686,2.7037,6265,0
2009-01-29,2.6949,2.7124,2.6686,2.6949,563,0
2009-01-30,2.7124,2.7476,2.6686,2.7124,726,0
2009-02-02,2.651,2.7563,2.651,2.7563,456,0
2009-02-03,2.7476,2.7476,2.6335,2.6335,797,0
2009-02-04,2.73,2.73,2.6335,2.6335,3987,0
2009-02-05,2.6949,2.6949,2.6949,2.6949,114,0
2009-02-06,2.6335,2.6335,2.3262,2.5632,2825,0
2009-02-09,2.6597,2.6597,2.3701,2.5193,1253,0
2009-02-10,2.6335,2.6335,2.2823,2.414,5391,0
2009-02-11,2.5105,2.5632,2.3525,2.5632,2507,0
2009-02-12,2.5808,2.5808,2.3701,2.3701,2621,0
2009-02-13,2.5545,2.5545,2.335,2.5105,1168,0
2009-02-17,2.5896,2.5896,2.5896,2.5896,114,0
2009-02-18,2.5808,2.5808,2.2297,2.2823,3985,0
2009-02-19,2.2297,2.2297,2.2297,2.2297,2962,0
2009-02-20,2.2297,2.2473,2.0541,2.1067,9737,0
2009-02-23,2.3964,2.4842,2.0804,2.335,5186,0
2009-02-24,2.1857,2.3262,2.0102,2.3087,6037,0
2009-02-25,2.2384,2.2998,2.2121,2.2911,569,0
2009-02-26,2.256,2.256,2.256,2.256,114,0
2009-02-27,2.5105,2.5105,2.0453,2.0453,2393,0
2009-03-02,2.0278,2.0541,1.7644,1.9399,12988,0
2009-03-03,1.9751,1.9751,1.8434,1.9488,683,0
2009-03-04,1.9663,2.019,1.7644,1.9575,1481,0
2009-03-05,2.019,2.0716,1.9136,1.9399,11230,0
2009-03-06,2.0015,2.0278,2.0015,2.0278,228,0
2009-03-09,1.9224,2.019,1.8434,2.019,6712,0
2009-03-10,1.8873,2.1067,1.8873,2.098,2050,0
2009-03-11,2.1067,2.2647,2.1067,2.2297,6727,0
2009-03-12,2.2473,2.2473,2.1506,2.2473,3076,0
2009-03-13,2.2209,2.2473,2.1946,2.1946,4149,0
2009-03-16,2.256,2.256,2.1419,2.1419,4671,0
2009-03-17,2.1067,2.1857,2.0804,2.1067,7949,0
2009-03-18,2.1419,2.1419,2.0629,2.1243,6152,0
2009-03-19,2.0629,2.1331,2.019,2.019,3418,0
2009-03-20,2.019,2.098,1.9312,2.0716,7963,0
2009-03-23,2.0541,2.1682,2.0541,2.1682,1139,0
2009-03-24,2.1506,2.177,1.8873,2.0278,19373,0
2009-03-25,2.0892,2.1946,1.8873,1.8873,26213,0
2009-03-26,1.9926,2.0892,1.9751,1.9751,9151,0
2009-03-27,1.9751,1.9926,1.7644,1.9751,15037,0
2009-03-30,1.8873,1.9312,1.8522,1.9312,2507,0
2009-03-31,1.9575,1.9575,1.8698,1.8698,12190,0
2009-04-01,1.9575,1.9751,1.8698,1.8698,683,0
2009-04-02,1.9575,1.9926,1.8873,1.9926,5473,0
2009-04-03,1.9575,1.9575,1.861,1.9488,797,0
2009-04-06,1.9136,1.9136,1.7732,1.8785,4514,0
2009-04-07,1.8785,1.9048,1.7995,1.8522,6493,0
2009-04-08,1.8347,1.8347,1.7557,1.7732,59010,0
2009-04-09,1.861,2.0541,1.8083,2.019,20050,0
2009-04-13,1.9751,2.0541,1.9399,1.9839,69408,0
2009-04-14,1.9839,2.0453,1.7644,1.8522,21792,0
2009-04-15,1.9312,1.9312,1.7732,1.7732,9740,0
2009-04-16,1.7907,1.8873,1.7557,1.8873,47973,0
2009-04-17,1.9312,1.9575,1.8961,1.9488,6949,0
2009-04-20,1.8873,1.9926,1.8434,1.9926,10253,0
2009-04-21,1.9312,1.9312,1.9224,1.9312,1936,0
2009-04-22,1.8785,1.9224,1.8522,1.8873,8653,0
2009-04-23,1.8961,1.9048,1.7995,1.8785,42900,0
2009-04-24,1.8873,1.9312,1.8698,1.8698,10005,0
2009-04-27,1.7907,1.9839,1.7907,1.9839,4137,0
2009-04-28,1.8873,1.9136,1.8698,1.8698,7462,0
2009-04-29,1.861,1.9839,1.861,1.9839,32723,0
2009-04-30,1.9312,1.9488,1.8785,1.9488,17774,0
2009-05-01,1.9751,1.9751,1.9751,1.9751,456,0
2009-05-04,1.9224,2.0015,1.9224,1.9488,17430,0
2009-05-05,1.9751,1.9839,1.9488,1.9488,8146,0
2009-05-06,2.0629,2.0629,1.9751,2.0278,3475,0
2009-05-07,2.0716,3.3884,2.0716,2.177,9398,0
2009-05-08,2.1946,2.414,1.9751,2.414,22838,0
2009-05-11,2.493,2.5281,2.3877,2.414,10304,0
2009-05-12,2.3525,2.3525,2.3438,2.3438,919,0
2009-05-13,2.3438,2.3438,2.0365,2.1156,12626,0
2009-05-14,2.1331,2.1331,2.1156,2.1156,1538,0
2009-05-15,2.1156,2.1594,2.1156,2.1243,2526,0
2009-05-18,2.1419,2.1419,2.1419,2.1419,1481,0
2009-05-20,2.0365,2.1506,2.0365,2.0716,4040,0
2009-05-21,2.0716,2.098,2.0716,2.0716,1082,0
2009-05-22,2.0716,2.1506,2.0629,2.1506,7462,0
2009-05-26,2.3701,2.4404,2.3438,2.4404,4785,0
2009-05-27,2.5105,2.9144,2.4579,2.8441,12463,0
2009-05-28,2.8529,2.8968,2.572,2.5896,11049,0
2009-05-29,2.7476,2.7476,2.4579,2.493,4814,0
2009-06-01,2.8354,2.8354,2.493,2.6597,18825,0
2009-06-02,2.7124,2.7213,2.4842,2.5896,10708,0
2009-06-03,2.5456,2.5456,2.2823,2.2998,7690,0
2009-06-04,2.5369,2.6949,2.5369,2.6335,13062,0
2009-06-05,2.6335,2.6335,2.6159,2.6335,3050,0
2009-06-08,2.6246,2.7388,2.6072,2.7037,27196,0
2009-06-09,2.6773,2.7651,2.6773,2.7651,9525,0
2009-06-10,2.809,2.9845,2.809,2.9407,14770,0
2009-06-11,2.7388,3.046,2.7388,3.046,10847,0
2009-06-12,3.0548,3.0548,2.9407,2.9407,3190,0
2009-06-15,2.8617,2.8617,2.8003,2.809,4439,0
2009-06-16,2.7388,2.7388,2.5018,2.651,2557,0
2009-06-17,2.5105,2.5105,2.3438,2.4579,5332,0
2009-06-18,2.4842,2.5632,2.4842,2.5632,5309,0
2009-06-19,2.6072,2.9319,2.5369,2.9319,4811,0
2009-06-22,2.7827,2.8266,2.6246,2.6246,1784,0
2009-06-23,2.651,2.651,2.5983,2.5983,1481,0
2009-06-24,2.5983,2.7827,2.5018,2.5018,6501,0
2009-06-25,2.6597,2.6861,2.5896,2.6861,1481,0
2009-06-26,2.4491,2.651,2.4491,2.5808,1772,0
2009-06-29,2.6422,2.6773,2.6335,2.6335,1354,0
2009-07-01,2.6335,2.7388,2.5896,2.5896,2361,0
2009-07-02,2.5983,2.5983,2.4491,2.4491,2735,0
2009-07-06,2.4579,2.493,2.4579,2.493,604,0
2009-07-07,2.4491,2.4755,2.4491,2.4579,856,0
2009-07-08,2.6159,2.7739,2.5018,2.5018,7058,0
2009-07-09,2.4755,2.5281,2.4755,2.5018,569,0
2009-07-10,2.4579,2.4579,2.4579,2.4579,569,0
2009-07-13,2.6246,2.6335,2.6246,2.6246,3301,0
2009-07-14,2.6335,2.6335,2.5983,2.5983,9327,0
2009-07-15,2.6072,2.6072,2.5808,2.5808,2962,0
2009-07-16,2.5808,2.6072,2.5808,2.6072,342,0
2009-07-17,2.6335,2.6335,2.5896,2.5896,456,0
2009-07-20,2.5896,2.6335,2.5896,2.6335,1587,0
2009-07-21,2.6335,2.6335,2.5545,2.5808,2848,0
2009-07-22,2.5545,2.5545,2.2998,2.3964,31011,0
2009-07-23,2.4228,2.4491,2.3964,2.4491,11379,0
2009-07-24,2.493,2.493,2.493,2.493,228,0
2009-07-27,2.5018,2.5896,2.5018,2.5896,1822,0
2009-07-28,2.6246,2.6335,2.6159,2.6159,3817,0
2009-07-29,2.5983,2.6072,2.5983,2.6072,342,0
2009-07-30,2.6335,2.6335,2.4842,2.493,5984,0
2009-07-31,2.7827,2.7827,2.5018,2.5896,18871,0
2009-08-03,2.6335,2.6335,2.4579,2.4842,3873,0
2009-08-04,2.5369,2.5545,2.5369,2.5369,1139,0
2009-08-05,2.5632,2.5632,2.4666,2.5632,2205,0
2009-08-06,2.5281,2.6335,2.5281,2.6335,1752,0
2009-08-07,2.5456,2.6335,2.4842,2.6072,25771,0
2009-08-10,2.651,2.651,2.6159,2.6159,342,0
2009-08-11,2.6072,2.7037,2.4666,2.7037,30350,0
2009-08-12,2.5018,2.5896,2.5018,2.5456,4367,0
2009-08-13,2.5545,2.5632,2.5545,2.5632,683,0
2009-08-14,2.5632,2.5632,2.5632,2.5632,0,0
2009-08-17,2.572,2.572,2.5632,2.5632,985,0
2009-08-18,2.4842,2.6597,2.4842,2.6072,6949,0
2009-08-19,2.5545,2.5983,2.5281,2.5983,4547,0
2009-08-20,2.5281,2.5456,2.5281,2.5456,797,0
2009-08-21,2.5545,2.7037,2.5545,2.7037,4806,0
2009-08-24,2.6335,2.6686,2.6335,2.6335,9999,0
2009-08-25,2.6335,2.6335,2.5896,2.6335,6639,0
2009-08-26,2.651,2.8003,2.6072,2.6159,34466,0
2009-08-27,2.6335,2.8354,2.6335,2.8003,44372,0
2009-08-28,2.8617,2.9582,2.8178,2.9582,16917,0
2009-08-31,2.8354,2.8354,2.8266,2.8266,342,0
2009-09-01,2.8704,2.8704,2.6686,2.7739,4329,0
2009-09-02,2.6597,2.9407,2.6597,2.9319,5347,0
2009-09-03,2.9407,3.0372,2.9144,2.9758,17250,0
2009-09-04,2.9319,3.0021,2.9144,2.9582,1891,0
2009-09-08,2.9407,3.0372,2.9319,2.9845,4500,0
2009-09-10,3.046,3.4849,3.046,3.283,16995,0
2009-09-11,3.2743,3.3796,3.2743,3.3357,16062,0
2009-09-14,3.3094,3.362,3.3094,3.3444,1651,0
2009-09-15,3.2479,3.2654,3.2128,3.2128,3764,0
2009-09-16,3.3357,3.3444,3.2391,3.3094,21712,0
2009-09-17,3.2654,3.2743,3.2216,3.2479,6670,0
2009-09-18,3.2654,3.3094,3.2479,3.2567,22151,0
2009-09-21,3.3444,3.3444,3.2216,3.2567,4135,0
2009-09-22,3.3357,3.3357,3.2918,3.3006,5665,0
2009-09-23,3.2918,3.3971,3.204,3.2918,2291,0
2009-09-24,3.2391,3.3444,3.2391,3.3444,2164,0
2009-09-25,3.204,3.204,3.204,3.204,911,0
2009-09-28,3.204,3.3094,3.204,3.3094,1639,0
2009-09-29,3.2918,3.2918,3.0548,3.1602,43359,0
2009-09-30,3.1162,3.4147,3.1162,3.4147,1139,0
2009-10-01,3.2479,3.2479,3.2479,3.2479,3360,0
2009-10-02,3.2479,3.2479,3.204,3.204,4645,0
2009-10-05,3.2918,3.3533,3.2479,3.3357,10102,0
2009-10-06,3.0021,3.362,3.0021,3.362,4565,0
2009-10-07,3.3444,3.3533,3.3357,3.3533,7013,0
2009-10-08,3.1865,3.2128,3.1602,3.2128,2393,0
2009-10-09,3.3884,3.3971,3.1602,3.1865,13243,0
2009-10-12,3.1865,3.3796,2.9845,3.3796,18079,0
2009-10-13,3.0723,3.1777,3.0109,3.1777,24230,0
2009-10-14,3.0197,3.3971,3.0197,3.283,13183,0
2009-10-15,3.2918,3.3708,3.1426,3.204,26248,0
2009-10-16,3.2918,3.4235,3.2918,3.3971,20935,0
2009-10-19,3.4674,3.4674,3.0986,3.2567,45193,0
2009-10-20,3.406,3.4411,3.3884,3.3884,1708,0
2009-10-21,3.3357,3.4235,3.283,3.3181,29815,0
2009-10-22,3.2391,3.3533,3.1953,3.3533,4693,0
2009-10-23,3.204,3.204,3.1953,3.1953,5696,0
2009-10-26,3.1338,3.1689,3.125,3.1689,7291,0
2009-10-27,3.2216,3.2216,2.9582,3.0812,2905,0
2009-10-28,3.0899,3.1602,3.0723,3.1513,3817,0
2009-10-29,3.0723,3.283,3.0723,3.2391,18767,0
2009-10-30,3.2303,3.3181,3.1865,3.2128,1732,0
2009-11-02,3.0986,3.1162,3.0899,3.1075,2848,0
2009-11-03,3.2303,3.2918,3.0986,3.2918,2391,0
2009-11-04,3.1953,3.1953,3.0899,3.0899,6908,0
2009-11-05,3.0723,3.1162,2.9934,3.0021,3076,0
2009-11-06,2.9845,3.0109,2.9319,2.9845,7850,0
2009-11-09,2.9319,2.9845,2.9055,2.9407,5778,0
2009-11-10,2.8968,2.9845,2.8968,2.9758,1591,0
2009-11-11,2.9845,2.9845,2.9144,2.9144,911,0
2009-11-12,2.9407,2.9845,2.9231,2.9845,456,0
2009-11-13,2.9407,3.3708,2.7827,3.3708,31672,0
2009-11-16,3.4411,3.4498,2.9758,3.204,35886,0
2009-11-17,3.1953,3.2918,2.9758,3.2743,9842,0
2009-11-18,3.1865,3.1953,3.1865,3.1953,376,0
2009-11-19,3.2918,3.2918,3.1602,3.204,3965,0
2009-11-20,3.2216,3.2216,3.1602,3.1602,2819,0
2009-11-23,3.2918,3.2918,3.1075,3.1075,769,0
2009-11-24,3.0899,3.1162,3.0812,3.1162,1139,0
2009-11-25,3.0899,3.3357,3.0812,3.0899,210856,0
2009-11-27,3.0021,3.0986,2.7651,2.8704,12193,0
2009-11-30,2.9758,3.1602,2.888,3.1602,3837,0
2009-12-01,3.204,3.2128,3.0109,3.0548,2050,0
2009-12-02,2.9582,3.1513,2.9495,3.1426,11586,0
2009-12-03,2.8968,3.0636,2.8003,3.0636,20307,0
2009-12-04,3.0285,3.2654,3.0285,3.2654,9228,0
2009-12-07,3.046,3.0812,3.0285,3.0723,2848,0
2009-12-08,3.0723,3.1865,3.0723,3.0812,4266,0
2009-12-09,3.0723,3.0723,3.0723,3.0723,1254,0
2009-12-10,3.0723,3.0899,3.0285,3.0723,4671,0
2009-12-11,3.0723,3.2918,3.0723,3.2479,42590,0
2009-12-14,3.3708,3.3796,3.2216,3.2216,7062,0
2009-12-15,3.2479,3.3533,3.1602,3.3357,39188,0
2009-12-16,3.1602,3.2918,3.1162,3.2303,18767,0
2009-12-17,3.1162,3.2216,3.0899,3.0899,10317,0
2009-12-18,3.125,3.3094,3.0723,3.3094,6807,0
2009-12-21,3.1162,3.2303,3.1162,3.125,1629,0
2009-12-22,3.3357,3.3796,3.0021,3.204,11209,0
2009-12-23,3.1777,3.3708,3.1777,3.2303,569,0
2009-12-24,3.1338,3.1602,3.125,3.1602,2735,0
2009-12-28,3.125,3.1953,3.1162,3.1953,6083,0
2009-12-29,3.1162,3.3796,3.0723,3.3796,15740,0
2009-12-30,3.1689,3.406,3.1602,3.406,27778,0
2009-12-31,3.3884,3.5902,3.2567,3.5902,10275,0
2010-01-04,3.5112,3.5112,3.362,3.3708,12023,0
2010-01-05,3.4322,3.5112,3.4322,3.4322,4728,0
2010-01-06,3.4498,3.5112,3.3884,3.5025,2155,0
2010-01-07,3.5288,3.5288,3.4674,3.4674,683,0
2010-01-08,3.5112,3.5552,3.4147,3.5288,3668,0
2010-01-11,3.5201,3.5288,3.3708,3.3708,683,0
2010-01-12,3.4235,3.4235,3.2918,3.3094,342,0
2010-01-13,3.3884,3.4585,3.2391,3.4498,3190,0
2010-01-14,3.4498,3.5288,3.4498,3.5288,4329,0
2010-01-15,3.5288,3.5288,3.4411,3.4411,4101,0
2010-01-19,3.4147,3.4411,3.2654,3.2654,9733,0
2010-01-20,3.2479,3.2479,3.1602,3.1602,11419,0
2010-01-21,3.1602,3.2479,3.0812,3.0812,4022,0
2010-01-22,3.1426,3.1689,3.1162,3.1689,3656,0
2010-01-25,3.125,3.204,3.0723,3.204,36304,0
2010-01-26,3.1075,3.1513,3.0636,3.0812,42121,0
2010-01-27,3.2743,3.5112,3.2743,3.4849,4671,0
2010-01-28,3.4411,3.4674,3.3094,3.362,4557,0
2010-02-01,3.2567,3.3796,3.1602,3.3708,4671,0
2010-02-02,3.3708,3.5112,3.3708,3.4585,10253,0
2010-02-03,3.4322,3.4322,3.2567,3.2567,5810,0
2010-02-04,3.204,3.4585,3.1865,3.2479,9280,0
2010-02-05,3.204,3.2391,3.1689,3.2128,2050,0
2010-02-08,3.1689,3.8624,3.1162,3.4498,38138,0
2010-02-09,3.4411,3.4411,3.3357,3.4147,1559,0
2010-02-10,3.3357,3.3357,3.3181,3.3357,5192,0
2010-02-11,3.5112,3.5112,3.3708,3.4937,1595,0
2010-02-12,3.4585,3.4585,3.3708,3.3708,1595,0
2010-02-16,3.4322,3.5201,3.4235,3.5112,7396,0
2010-02-17,3.5376,3.5376,3.4322,3.4322,228,0
2010-02-18,3.3006,3.4235,3.2479,3.4235,13443,0
2010-02-19,3.3444,3.4849,3.3357,3.4849,1481,0
2010-02-22,3.4674,3.5112,3.4674,3.5112,10130,0
2010-02-23,3.4674,3.5025,3.4674,3.4674,7887,0
2010-02-24,3.5025,3.5464,3.5025,3.5464,3418,0
2010-02-25,3.4937,3.6078,3.4937,3.5727,23178,0
2010-03-01,3.5112,3.6078,3.3796,3.6078,9398,0
2010-03-02,3.4849,3.5991,3.4849,3.5025,3760,0
2010-03-03,3.5288,3.6078,3.5288,3.6078,3794,0
2010-03-04,3.6166,3.6868,3.5552,3.6868,7361,0
2010-03-05,3.6693,3.7307,3.6078,3.7043,3532,0
2010-03-08,3.5376,3.6956,3.5376,3.6956,854,0
2010-03-09,3.7219,3.7307,3.6078,3.7219,8086,0
2010-03-10,3.7132,3.8624,3.7043,3.8536,15348,0
2010-03-11,3.836,4.1521,3.836,4.1521,12019,0
2010-03-12,4.1872,4.2135,3.9677,4.0818,4541,0
2010-03-15,3.9941,4.2486,3.9941,4.0204,4473,0
2010-03-16,4.1696,4.1696,4.0906,4.1258,6232,0
2010-03-17,4.1345,4.1345,4.0116,4.1082,1152,0
2010-03-18,4.1258,4.1696,4.1258,4.1345,5211,0
2010-03-19,4.1345,4.1345,3.9941,4.1345,11050,0
2010-03-22,4.1345,4.1696,4.0204,4.1696,1344,0
2010-03-23,4.1169,4.1696,4.0204,4.0292,1481,0
2010-03-24,3.9677,3.9941,3.959,3.9941,911,0
2010-03-25,3.959,4.0731,3.959,4.0555,1936,0
2010-03-26,4.1169,4.1169,3.959,4.0994,5871,0
2010-03-29,4.0204,4.0204,3.959,4.0116,1611,0
2010-03-30,4.0204,4.0467,4.0204,4.0292,797,0
2010-03-31,3.88,3.88,3.8624,3.88,569,0
2010-04-01,3.9501,4.1433,3.9501,4.1169,10498,0
2010-04-05,4.0906,4.2574,4.0906,4.2574,31654,0
2010-04-06,4.0818,4.1433,4.0818,4.1169,456,0
2010-04-08,3.9501,3.9501,3.9501,3.9501,2017,0
2010-04-09,4.0818,4.2135,4.0818,4.0818,8515,0
2010-04-12,4.2047,4.2399,4.0994,4.1696,2643,0
2010-04-13,4.1608,4.2047,3.7834,4.1169,38191,0
2010-04-14,4.0555,4.3803,4.0555,4.2574,41602,0
2010-04-15,4.2135,4.3364,4.1959,4.2135,28560,0
2010-04-16,4.1872,4.2135,3.8711,4.0379,30863,0
2010-04-19,3.9853,4.0379,3.9765,4.0379,5126,0
2010-04-21,3.8711,3.9941,3.8711,3.9063,7594,0
2010-04-22,3.9677,3.9677,3.6956,3.7746,83713,0
2010-04-23,3.7922,4.2399,3.7922,4.1345,17521,0
2010-04-26,4.0028,4.2486,4.0028,4.1169,1253,0
2010-04-27,4.2047,4.2486,4.0818,4.2486,1139,0
2010-04-28,4.2662,4.2662,4.2135,4.2223,2164,0
2010-04-29,4.2486,4.2837,4.0204,4.1696,11349,0
2010-04-30,3.88,4.2574,3.8711,4.2399,6379,0
2010-05-03,4.0731,4.2574,3.9941,4.2574,7673,0
2010-05-04,4.0642,4.1959,4.0555,4.1169,1822,0
2010-05-05,4.1784,4.2135,3.9151,4.0555,6489,0
2010-05-06,4.2223,4.2223,4.1608,4.1608,567,0
2010-05-07,3.9501,4.231,3.9501,4.1784,1481,0
2010-05-10,4.0906,4.275,4.0906,4.1082,13311,0
2010-05-11,4.2486,4.3452,4.1345,4.31,41076,0
2010-05-12,4.3452,4.3891,4.3189,4.3891,9114,0
2010-05-13,4.31,4.5207,4.3013,4.3452,30047,0
2010-05-17,4.3013,4.433,4.0379,4.2574,13263,0
2010-05-18,4.0379,4.2135,4.0379,4.2047,2164,0
2010-05-19,4.0379,4.1784,3.8887,4.1608,15496,0
2010-05-20,3.9501,4.0467,3.9501,4.0292,3815,0
2010-05-21,3.9677,3.9677,3.9238,3.9414,19758,0
2010-05-24,3.8273,3.8448,3.801,3.8448,2050,0
2010-05-25,3.6078,3.8184,3.5727,3.7132,20953,0
2010-05-26,3.7307,3.9853,3.7307,3.7659,17539,0
2010-05-27,3.7659,3.7659,3.7219,3.7219,2617,0
2010-06-01,3.959,3.959,3.7746,3.8448,1595,0
2010-06-02,3.8624,4.0818,3.757,4.0818,14425,0
2010-06-03,4.1784,4.2223,4.0292,4.0292,17139,0
2010-06-04,4.0292,4.0731,3.8624,3.8624,8919,0
2010-06-07,3.7834,3.8536,3.7483,3.8536,1042,0
2010-06-08,3.7922,3.8448,3.7219,3.7834,4784,0
2010-06-09,3.7219,3.8097,3.7219,3.7483,911,0
2010-06-10,3.7746,3.9063,3.7307,3.7307,1592,0
2010-06-11,3.7922,3.8184,3.7307,3.8184,1020,0
2010-06-14,3.7219,3.7659,3.7219,3.7659,7102,0
2010-06-15,3.7219,3.801,3.7219,3.801,1654,0
2010-06-16,3.7307,3.7834,3.7219,3.7834,4530,0
2010-06-17,3.7307,3.9063,3.7307,3.9063,1718,0
2010-06-18,3.8887,3.9853,3.6868,3.6868,13825,0
2010-06-21,3.6517,3.6605,3.3796,3.3971,7633,0
2010-06-22,3.4235,3.5991,3.4235,3.5902,7215,0
2010-06-23,3.6429,3.757,3.5201,3.7483,8685,0
2010-06-24,3.7659,3.7659,3.5112,3.7659,6092,0
2010-06-25,3.5552,3.5991,3.4674,3.4674,3047,0
2010-06-28,3.4674,3.5201,3.3006,3.4849,8658,0
2010-06-30,3.4147,3.4849,3.3796,3.4849,1422,0
2010-07-01,3.4849,3.4937,3.4849,3.4937,2649,0
2010-07-02,3.4674,3.5639,3.3796,3.4937,3304,0
2010-07-06,3.5112,3.5112,3.3796,3.4761,4533,0
2010-07-07,3.4761,3.5112,3.3884,3.4411,5477,0
2010-07-08,3.4585,3.4585,3.3971,3.4411,2174,0
2010-07-09,3.4411,3.6166,3.4411,3.5288,7847,0
2010-07-12,3.5288,3.5288,3.4147,3.4585,3136,0
2010-07-13,3.4937,3.7307,3.4937,3.5552,18005,0
2010-07-16,3.5025,3.5112,3.3796,3.4937,2949,0
2010-07-19,3.4761,3.4761,3.3796,3.3796,228,0
2010-07-20,3.4674,3.4849,3.3357,3.3357,4459,0
2010-07-21,3.4674,3.5025,3.4674,3.4761,7729,0
2010-07-22,3.3357,3.5552,3.2918,3.5112,14866,0
2010-07-26,3.4849,3.4849,3.3006,3.3006,9945,0
2010-07-27,3.3269,3.3357,3.3181,3.3269,2621,0
2010-07-28,3.3357,3.4498,3.3006,3.406,566,0
2010-07-29,3.4674,3.5112,3.2918,3.5025,3646,0
2010-07-30,3.5025,3.8624,3.5025,3.6078,10158,0
2010-08-02,3.6253,3.7307,3.5815,3.5815,3531,0
2010-08-03,3.6166,3.6166,3.3884,3.406,1273,0
2010-08-04,3.4147,3.4147,3.1689,3.1865,8039,0
2010-08-05,3.2303,3.678,3.1777,3.4849,26260,0
2010-08-06,3.5025,3.7834,3.4585,3.5464,29645,0
2010-08-09,3.5025,3.7746,3.5025,3.5727,7057,0
2010-08-10,3.5552,3.5727,3.3796,3.5727,4636,0
2010-08-11,3.3884,3.4674,3.1777,3.2654,17467,0
2010-08-12,3.3181,3.5112,3.1953,3.3006,1356,0
2010-08-13,3.5552,3.5552,3.2918,3.5288,14338,0
2010-08-16,3.5288,3.5288,3.4761,3.4849,797,0
2010-08-18,3.5025,3.5288,3.5025,3.5288,3076,0
2010-08-19,3.5201,3.5376,3.5201,3.5376,3019,0
2010-08-20,3.7659,3.8097,3.5288,3.6166,4915,0
2010-08-24,3.678,3.8624,3.6166,3.6166,17536,0
2010-08-25,3.6253,3.6253,3.4849,3.5727,8019,0
2010-08-26,3.5991,3.6868,3.5727,3.6868,8726,0
2010-08-27,3.7043,3.7043,3.7043,3.7043,344,0
2010-08-30,3.801,3.801,3.5112,3.757,1705,0
2010-08-31,3.7834,3.7834,3.7834,3.7834,2962,0
2010-09-03,3.801,3.9414,3.801,3.9414,17925,0
2010-09-07,3.9501,3.9501,3.6956,3.7922,13506,0
2010-09-08,3.6078,3.6429,3.5727,3.6429,16391,0
2010-09-10,3.6078,3.6078,3.6078,3.6078,228,0
2010-09-13,3.6517,3.6517,3.6429,3.6429,1253,0
2010-09-14,3.8184,3.8184,3.7307,3.7307,456,0
2010-09-16,3.8273,3.88,3.7307,3.88,3299,0
2010-09-17,3.9501,3.9501,3.9501,3.9501,466,0
2010-09-20,3.8184,4.1082,3.6868,3.9501,18041,0
2010-09-21,3.8273,3.8273,3.7483,3.8184,911,0
2010-09-22,3.7483,3.7922,3.7307,3.7922,114831,0
2010-09-23,3.6605,3.8273,3.6605,3.8097,3651,0
2010-09-24,3.6166,3.8184,3.6166,3.7746,1481,0
2010-09-28,3.6166,3.8184,3.6166,3.8097,4178,0
2010-09-30,3.6517,3.9765,3.6517,3.9677,5934,0
2010-10-01,3.9414,3.959,3.7922,3.801,7291,0
2010-10-04,3.8184,3.8273,3.6868,3.8273,1139,0
2010-10-05,3.6605,3.8184,3.6517,3.757,1025,0
2010-10-06,3.7307,3.7307,3.6693,3.6693,116540,0
2010-10-07,3.8975,3.8975,3.7219,3.7219,2274,0
2010-10-08,3.8975,3.8975,3.6429,3.6429,485,0
2010-10-11,3.8273,3.8273,3.6429,3.8184,569,0
2010-10-12,3.7395,3.8184,3.7043,3.7746,2848,0
2010-10-13,3.7395,3.7395,3.7132,3.7307,1139,0
2010-10-14,3.7307,3.7659,3.7307,3.7659,638,0
2010-10-15,3.8273,3.836,3.7395,3.7922,9171,0
2010-10-18,3.7483,3.7922,3.5464,3.6868,23350,0
2010-10-19,3.6342,3.6342,3.5727,3.5815,4329,0
2010-10-20,3.6517,3.7307,3.6166,3.7219,10980,0
2010-10-21,3.7746,3.7746,3.6253,3.6342,238493,0
2010-10-22,3.6868,3.7307,3.6868,3.7307,5876,0
2010-10-25,3.801,3.801,3.6166,3.6868,7035,0
2010-10-26,3.6253,3.7307,3.6166,3.6605,7758,0
2010-10-27,3.7132,3.7307,3.5991,3.7307,3395,0
2010-10-28,3.7132,3.8273,3.5991,3.8184,10881,0
2010-10-29,3.6342,3.7834,3.5991,3.7132,3509,0
2010-11-01,3.7132,3.7922,3.6868,3.7922,1800,0
2010-11-02,3.7922,3.7922,3.6956,3.6956,285,0
2010-11-03,3.7746,3.7746,3.6078,3.7307,456,0
2010-11-04,3.7746,3.7746,3.5815,3.5991,1441,0
2010-11-05,3.6078,3.8273,3.5991,3.7834,3116,0
2010-11-08,3.6956,3.7746,3.6166,3.6956,2791,0
2010-11-09,3.6956,3.8184,3.6166,3.8184,3646,0
2010-11-10,3.6868,3.6868,3.5815,3.5815,4431,0
2010-11-11,3.6253,3.6253,3.5552,3.6166,6826,0
2010-11-15,3.6868,3.8184,3.6429,3.7043,3280,0
2010-11-16,3.7746,3.7834,3.6078,3.7132,7405,0
2010-11-17,3.6429,3.8184,3.6429,3.8184,6285,0
2010-11-18,3.8184,3.8184,3.7922,3.7922,4044,0
2010-11-19,3.7834,3.7834,3.7043,3.7043,1708,0
2010-11-22,3.7483,3.801,3.5991,3.6956,22045,0
2010-11-23,3.6429,3.7659,3.6342,3.7219,3076,0
2010-11-24,3.6868,3.8184,3.6868,3.8184,1139,0
2010-11-29,3.678,3.8184,3.6342,3.6429,14183,0
2010-11-30,3.7219,3.7307,3.6253,3.6429,4527,0
2010-12-01,3.6253,3.6605,3.6078,3.6078,1588,0
2010-12-02,3.7219,3.7219,3.6166,3.6429,1936,0
2010-12-03,3.7219,3.7307,3.6429,3.6868,6663,0
2010-12-06,3.6429,3.7307,3.6429,3.7307,3076,0
2010-12-07,3.6517,3.7307,3.6429,3.6429,2164,0
2010-12-08,3.6429,3.7307,3.6429,3.6693,4204,0
2010-12-10,3.6342,3.7307,3.6342,3.6342,2963,0
2010-12-13,3.7219,3.7307,3.6429,3.7219,6208,0
2010-12-14,3.6429,3.7132,3.6166,3.7132,13346,0
2010-12-15,3.6693,3.7219,3.6253,3.7219,3157,0
2010-12-16,3.7219,4.2486,3.7132,4.0028,137290,0
2010-12-17,4.1696,4.2574,4.0116,4.0906,72404,0
2010-12-20,4.1169,4.2662,4.0818,4.1345,74752,0
2010-12-21,4.2135,4.7315,4.1169,4.5822,67760,0
2010-12-22,4.6085,4.828,4.5734,4.5734,76571,0
2010-12-23,4.828,4.828,4.5207,4.5207,18546,0
2010-12-27,4.512,4.7051,4.4505,4.4857,9071,0
2010-12-28,4.4505,4.4944,4.3013,4.4768,29462,0
2010-12-29,4.5032,4.7929,4.433,4.7929,11073,0
2010-12-30,4.8192,4.828,4.5647,4.828,8305,0
2010-12-31,4.784,4.828,4.5647,4.5647,6584,0
2011-01-03,4.6875,4.828,4.5295,4.6085,75474,0
2011-01-04,4.7051,4.7578,4.6085,4.7578,9943,0
2011-01-05,4.8192,4.8192,4.5998,4.6612,12800,0
2011-01-06,4.7578,4.8104,4.5734,4.6788,3846,0
2011-01-07,4.6173,4.7665,4.5471,4.5647,9734,0
2011-01-10,4.5822,4.8192,4.5647,4.6963,9413,0
2011-01-11,4.7226,4.8192,4.6261,4.6261,24772,0
2011-01-12,4.7753,4.7753,4.4417,4.5295,16873,0
2011-01-13,4.5207,4.784,4.5207,4.7051,21709,0
2011-01-14,4.784,4.8104,4.5998,4.5998,7324,0
2011-01-18,4.6788,4.828,4.6788,4.828,17261,0
2011-01-19,4.828,4.828,4.4768,4.5647,10845,0
2011-01-20,4.7929,4.8456,4.5734,4.6875,5024,0
2011-01-21,4.6085,4.8016,4.6085,4.7139,569,0
2011-01-24,4.749,4.749,4.6524,4.7402,6713,0
2011-01-25,4.7402,4.8104,4.5998,4.749,4894,0
2011-01-26,4.7578,4.828,4.7226,4.7665,11278,0
2011-01-27,4.8192,5.1352,4.7929,5.0738,48754,0
2011-01-28,5.1352,5.1352,4.784,4.8894,49607,0
2011-01-31,4.8631,5.0211,4.6436,4.9157,36839,0
2011-02-01,4.9157,5.0035,4.6349,4.828,33693,0
2011-02-02,4.828,4.986,4.828,4.8982,9199,0
2011-02-03,4.9772,4.986,4.8719,4.9509,4559,0
2011-02-04,4.9597,5.0474,4.8894,4.9772,7826,0
2011-02-07,4.986,5.0035,4.8806,4.9157,28113,0
2011-02-08,4.8104,4.9597,4.6699,4.7578,16748,0
2011-02-09,4.7402,5.2669,4.7402,4.9597,35217,0
2011-02-10,4.9597,5.0123,4.7578,4.8894,17055,0
2011-02-11,5.0035,5.0035,4.8894,4.8894,3418,0
2011-02-14,4.9684,5.0035,4.7665,4.9421,19272,0
2011-02-15,4.986,4.986,4.828,4.9333,15670,0
2011-02-16,4.8631,4.9684,4.8367,4.8367,14839,0
2011-02-17,4.828,4.828,4.7226,4.7226,28490,0
2011-02-18,4.7665,4.9246,4.7315,4.8192,16823,0
2011-02-22,4.784,4.784,4.6612,4.784,27769,0
2011-02-23,4.6524,4.7665,4.433,4.5295,17732,0
2011-02-24,4.5207,4.5998,4.4944,4.5471,29195,0
2011-02-25,4.5558,4.749,4.5558,4.6788,3117,0
2011-02-28,4.5822,4.784,4.5822,4.784,4776,0
2011-03-01,4.7665,4.7665,4.5647,4.6963,4877,0
2011-03-02,4.6788,4.6788,4.5734,4.6524,2284,0
2011-03-03,4.6349,4.6699,4.5558,4.6524,1123,0
2011-03-04,4.6173,4.6524,4.5822,4.6524,1818,0
2011-03-07,4.6173,4.6173,4.4768,4.4944,3332,0
2011-03-08,4.512,4.6875,4.512,4.6875,9748,0
2011-03-09,4.5822,4.6524,4.4066,4.5471,27092,0
2011-03-10,4.2135,4.3716,4.0818,4.3276,79287,0
2011-03-11,4.3276,4.3452,4.1521,4.1521,16974,0
2011-03-14,4.3276,4.3276,4.1433,4.1696,1538,0
2011-03-15,4.1608,4.2135,4.0906,4.2135,14385,0
2011-03-16,3.9501,4.1608,3.9501,4.0379,3589,0
2011-03-17,4.1258,4.1696,4.1258,4.1258,3334,0
2011-03-18,4.1696,4.1696,4.0379,4.1696,6771,0
2011-03-21,4.1345,4.4768,4.0818,4.3716,45160,0
2011-03-22,4.3364,4.3627,4.1696,4.2925,5585,0
2011-03-23,4.1258,4.1258,4.0906,4.0906,4785,0
2011-03-24,4.0906,4.2486,3.9677,4.0467,13557,0
2011-03-25,4.2837,4.2837,4.0379,4.2135,8316,0
2011-03-28,4.1959,4.2135,4.1784,4.2047,4054,0
2011-03-29,4.2223,4.2837,4.2223,4.2486,5473,0
2011-03-30,4.3013,4.3452,4.1784,4.2662,7352,0
2011-03-31,4.3716,4.3803,4.1521,4.3803,5357,0
2011-04-01,4.3803,4.3891,4.3013,4.3013,3017,0
2011-04-04,4.3013,4.3013,4.2574,4.3013,3839,0
2011-04-05,4.231,4.231,4.2223,4.2223,228,0
2011-04-06,4.3716,4.3716,4.1696,4.2837,1916,0
2011-04-07,4.1872,4.2925,4.1433,4.1608,4179,0
2011-04-08,4.1608,4.231,4.1521,4.1872,2164,0
2011-04-11,4.1169,4.2223,4.0994,4.1082,11957,0
2011-04-12,4.1082,4.1521,4.0379,4.1521,38733,0
2011-04-13,4.1433,4.1784,4.1345,4.1784,7802,0
2011-04-14,4.1608,4.1784,4.0292,4.1521,66496,0
2011-04-15,4.1169,4.3189,4.1169,4.2223,37342,0
2011-04-18,4.1784,4.3452,4.0292,4.1696,11259,0
2011-04-19,4.1433,4.1959,4.1433,4.1521,2404,0
2011-04-20,4.2574,4.2574,4.0555,4.1959,3298,0
2011-04-21,4.0818,4.2223,4.0555,4.2135,25086,0
2011-04-25,4.231,4.231,4.1521,4.1784,7405,0
2011-04-26,4.0731,4.2223,4.0292,4.1082,40214,0
2011-04-27,4.1521,4.1959,4.0994,4.1696,4557,0
2011-04-28,4.1169,4.2135,4.1169,4.1959,3617,0
2011-04-29,4.1345,4.31,4.1345,4.2223,14550,0
2011-05-02,4.1258,4.2047,4.0467,4.2047,10544,0
2011-05-05,4.1959,4.2135,4.1258,4.1258,2050,0
2011-05-06,4.1696,4.1784,4.1608,4.1696,14047,0
2011-05-09,4.0906,4.1608,4.0467,4.1345,9898,0
2011-05-10,4.1082,4.1872,4.1082,4.1169,35782,0
2011-05-11,4.1433,4.1696,4.0731,4.1696,3610,0
2011-05-12,4.1433,4.3627,4.0731,4.1696,22254,0
2011-05-13,4.1872,4.2047,4.0906,4.1608,14468,0
2011-05-16,4.1258,4.1258,4.0994,4.0994,2735,0
2011-05-17,4.0642,4.1608,4.0555,4.1258,2050,0
2011-05-18,4.1169,4.1169,4.0642,4.0731,3634,0
2011-05-19,4.0467,4.1433,4.0467,4.0555,11665,0
2011-05-20,4.0467,4.1082,3.9501,4.0116,7633,0
2011-05-23,3.9501,4.0379,3.9501,3.9853,9364,0
2011-05-24,3.9063,3.9941,3.8536,3.8624,8028,0
2011-05-25,3.7746,3.7922,3.5025,3.6868,96409,0
2011-05-26,3.6868,3.9063,3.6166,3.8624,61322,0
2011-05-27,3.8184,4.0467,3.757,4.0379,105277,0
2011-05-31,3.9941,4.0731,3.9941,4.0731,20762,0
2011-06-01,4.0731,4.0731,3.8624,3.9501,7600,0
2011-06-02,3.8975,3.9238,3.7219,3.7834,20630,0
2011-06-03,3.6517,3.8448,3.6517,3.757,30983,0
2011-06-06,3.7483,3.836,3.7132,3.7395,17885,0
2011-06-07,3.7483,3.7746,3.6868,3.7659,16937,0
2011-06-08,3.6956,3.7219,3.6605,3.6868,9439,0
2011-06-09,3.7219,3.7834,3.6868,3.7132,9899,0
2011-06-10,3.6868,3.757,3.6868,3.7483,4910,0
2011-06-13,3.6956,3.7043,3.6253,3.6605,19480,0
2011-06-14,3.6868,3.7659,3.6517,3.7659,1481,0
2011-06-15,3.7746,3.9853,3.7483,3.8975,16602,0
2011-06-16,3.8448,4.0028,3.8448,3.9238,11962,0
2011-06-17,4.0028,4.0642,3.959,4.0642,10913,0
2011-06-20,4.0292,4.0292,3.9853,3.9853,673,0
2011-06-21,3.9853,3.9941,3.9501,3.9765,3352,0
2011-06-22,3.959,3.9853,3.959,3.9853,456,0
2011-06-23,3.959,4.0731,3.9501,4.0292,22568,0
2011-06-24,4.0379,4.0731,3.9941,4.0731,4341,0
2011-06-27,4.0555,4.0555,3.9765,3.9765,1059,0
2011-06-28,4.0467,4.0555,3.9765,4.0292,2507,0
2011-06-29,4.0204,4.0204,3.9677,4.0116,1477,0
2011-06-30,4.0467,4.0731,4.0116,4.0731,5687,0
2011-07-01,4.0028,4.1696,3.9677,4.1258,9318,0
2011-07-05,4.1608,4.1608,4.0906,4.0906,892,0
2011-07-06,4.1082,4.1169,4.0028,4.0028,3193,0
2011-07-07,4.0028,4.0731,4.0028,4.0731,342,0
2011-07-08,4.0204,4.0467,4.0116,4.0467,1313,0
2011-07-11,4.0028,4.0467,4.0028,4.0467,807,0
2011-07-12,4.0731,4.0731,4.0292,4.0292,5696,0
2011-07-13,4.0379,4.0555,4.0116,4.0555,10385,0
2011-07-14,4.0555,4.0555,4.0379,4.0379,342,0
2011-07-15,4.0204,4.0292,4.0028,4.0292,1254,0
2011-07-18,3.9941,4.0379,3.9765,4.0379,8743,0
2011-07-19,4.0555,4.0555,3.9941,3.9941,4288,0
2011-07-20,3.9941,4.0028,3.9501,3.9677,7411,0
2011-07-21,3.9853,3.9941,3.9326,3.9941,7690,0
2011-07-22,3.9941,3.9941,3.9326,3.9853,1253,0
2011-07-25,3.9853,3.9941,3.9501,3.9941,17132,0
2011-07-26,3.9941,3.9941,3.9326,3.9941,5343,0
2011-07-27,3.9853,3.9853,3.8624,3.9501,5126,0
2011-07-28,3.9677,3.9941,3.9501,3.9853,5480,0
2011-07-29,3.88,3.9941,3.88,3.9853,12873,0
2011-08-01,3.9765,4.0028,3.9677,3.9677,2125,0
2011-08-02,3.9765,4.0642,3.9765,4.0642,797,0
2011-08-03,4.0379,4.0379,3.9677,3.9765,4473,0
2011-08-05,3.959,3.959,3.8448,3.8448,8097,0
2011-08-08,3.8184,3.8273,3.7483,3.7746,2937,0
2011-08-09,3.9765,3.9765,3.6868,3.6868,13057,0
2011-08-10,3.6868,3.6956,3.6868,3.6956,3921,0
2011-08-11,3.7043,3.7132,3.678,3.6956,19594,0
2011-08-12,3.6956,3.7746,3.6956,3.7307,3659,0
2011-08-15,3.8448,3.8448,3.678,3.6868,12645,0
2011-08-16,3.7922,3.7922,3.7922,3.7922,3075,0
2011-08-17,3.7659,3.7659,3.7307,3.7307,7324,0
2011-08-18,3.6429,3.6517,3.6166,3.6342,854,0
2011-08-19,3.6605,3.6605,3.5991,3.5991,5012,0
2011-08-22,3.6429,3.7307,3.4937,3.4937,11505,0
2011-08-23,3.5201,3.5902,3.4674,3.5902,7405,0
2011-08-24,3.5464,3.5552,3.4322,3.5552,18943,0
2011-08-25,3.5112,3.5112,3.3708,3.3708,52855,0
2011-08-26,3.4411,3.5727,3.4411,3.5376,3692,0
2011-08-29,3.5464,3.5902,3.4235,3.5902,3418,0
2011-08-30,3.5112,3.5815,3.4498,3.5288,12215,0
2011-09-01,3.5552,3.5815,3.4498,3.4498,11998,0
2011-09-02,3.5025,3.5112,3.3357,3.3796,59876,0
2011-09-06,3.5815,3.5815,3.3357,3.3357,34802,0
2011-09-07,3.4937,3.5815,3.3796,3.5552,7923,0
2011-09-08,3.5552,3.757,3.4498,3.4498,30502,0
2011-09-09,3.4585,3.5727,3.3533,3.4147,44928,0
2011-09-12,3.7307,3.7395,3.5902,3.7132,20482,0
2011-09-13,3.7043,3.801,3.7043,3.7922,9160,0
2011-09-14,3.7922,3.8184,3.7219,3.801,6145,0
2011-09-15,3.7746,3.836,3.7746,3.7922,3703,0
2011-09-16,3.8273,3.8975,3.7922,3.801,7331,0
2011-09-19,3.7834,3.8711,3.7746,3.8711,2393,0
2011-09-20,3.8887,3.8887,3.8273,3.8273,883,0
2011-09-21,3.8184,3.8184,3.8184,3.8184,1481,0
2011-09-22,3.8184,3.9063,3.7746,3.8273,8683,0
2011-09-23,3.8273,4.0642,3.8184,3.8184,17253,0
2011-09-26,3.836,3.8711,3.8184,3.8536,1481,0
2011-09-27,3.9501,3.9501,3.8711,3.9238,3090,0
2011-09-28,3.8624,3.8624,3.8536,3.8536,569,0
2011-09-29,4.0379,4.0642,3.9501,4.0116,1822,0
2011-09-30,3.9414,3.9941,3.9326,3.9941,797,0
2011-10-03,3.9326,3.9853,3.9326,3.9853,456,0
2011-10-04,3.9063,3.9501,3.8975,3.9501,16107,0
2011-10-05,3.959,3.959,3.9501,3.9501,569,0
2011-10-06,3.9501,3.9501,3.9501,3.9501,228,0
2011-10-07,3.9501,3.9677,3.9501,3.9677,1367,0
2011-10-10,3.959,4.1784,3.959,4.0028,11119,0
2011-10-11,4.0379,4.0379,4.0379,4.0379,421,0
2011-10-12,4.1082,4.1258,4.1082,4.1258,2802,0
2011-10-13,4.1258,4.1959,4.1258,4.1258,12851,0
2011-10-14,4.1696,4.1872,4.1258,4.1258,3817,0
2011-10-18,3.9501,4.1258,3.9501,3.9501,4421,0
2011-10-19,3.9501,3.9501,3.9501,3.9501,2278,0
2011-10-20,4.0379,4.0379,3.9501,3.9501,1708,0
2011-10-24,3.9501,3.9501,3.9501,3.9501,569,0
2011-10-25,4.0379,4.0379,4.0379,4.0379,1025,0
2011-10-26,4.0379,4.0379,3.959,4.0379,6455,0
2011-10-27,4.0555,4.1959,4.0379,4.0555,4853,0
2011-10-28,4.0642,4.1608,4.0642,4.1608,2962,0
2011-10-31,4.0731,4.0994,4.0555,4.0555,11962,0
2011-11-01,4.0731,4.0731,4.0555,4.0555,569,0
2011-11-02,4.1258,4.1258,4.0906,4.1258,8544,0
2011-11-03,4.1696,4.1696,4.1258,4.1696,1595,0
2011-11-07,4.1696,4.2925,3.9765,4.1784,12212,0
2011-11-08,4.2925,4.2925,4.1258,4.1345,3851,0
2011-11-11,4.1433,4.1433,3.9765,3.9765,228,0
2011-11-14,4.0555,4.1169,3.9941,4.0818,2803,0
2011-11-15,4.0818,4.0818,4.0818,4.0818,794,0
2011-11-16,3.9941,3.9941,3.9941,3.9941,314,0
2011-11-17,4.0028,4.0379,4.0028,4.0379,456,0
2011-11-21,3.9501,3.9765,3.9501,3.9501,4471,0
2011-11-22,3.9501,3.9501,3.9501,3.9501,2962,0
2011-11-23,4.0467,4.0467,3.9326,3.9326,1367,0
2011-11-25,3.9326,3.9326,3.9063,3.9063,2848,0
2011-11-28,3.9063,3.9063,3.9063,3.9063,569,0
2011-11-29,3.9063,3.9326,3.9063,3.9151,3298,0
2011-11-30,4.1345,4.2662,3.9941,3.9941,5792,0
2011-12-01,3.9501,3.9501,3.9501,3.9501,569,0
2011-12-02,4.0116,4.0116,3.9501,3.9941,569,0
2011-12-06,3.9501,4.0204,3.9501,3.9501,5594,0
2011-12-07,3.9501,3.9941,3.9501,3.9941,569,0
2011-12-08,4.0292,4.0292,3.9501,3.9501,2969,0
2011-12-09,4.0204,4.0555,4.0204,4.0555,5240,0
2011-12-12,3.959,4.0906,3.959,4.0555,1322,0
2011-12-14,4.0379,4.0379,3.9501,3.959,569,0
2011-12-15,4.1082,4.1169,3.959,4.0818,3532,0
2011-12-16,4.1169,4.4768,4.1169,4.1345,20966,0
2011-12-19,4.1433,4.2662,3.8887,4.1784,3075,0
2011-12-20,4.1784,4.4768,4.1784,4.4768,5690,0
2011-12-21,4.4944,4.5647,4.3891,4.5295,11759,0
2011-12-22,4.4768,4.6085,4.4768,4.6085,4836,0
2011-12-23,4.6085,4.6085,4.5822,4.5822,569,0
2011-12-27,4.5471,4.5647,4.3891,4.4417,3315,0
2011-12-28,4.4154,4.4593,4.3716,4.4241,9329,0
2011-12-29,4.4241,4.4241,4.2662,4.2662,4376,0
2011-12-30,4.512,4.5909,4.3891,4.5822,7000,0
2012-01-03,4.6085,4.6085,4.3452,4.4768,9102,0
2012-01-04,4.5471,4.5471,4.5471,4.5471,228,0
2012-01-05,4.5558,4.5558,4.4066,4.4066,233,0
2012-01-06,4.5207,4.5647,4.4768,4.5647,1629,0
2012-01-09,4.5998,4.5998,4.5998,4.5998,569,0
2012-01-10,4.5822,4.5998,4.5822,4.5998,1299,0
2012-01-11,4.5998,4.9772,4.5909,4.9684,15191,0
2012-01-12,4.7929,4.9597,4.7929,4.9597,4860,0
2012-01-13,4.9421,4.9597,4.828,4.828,3532,0
2012-01-17,4.9246,4.9333,4.8543,4.8719,1282,0
2012-01-18,4.9597,4.9597,4.6261,4.9421,3372,0
2012-01-19,4.9509,4.9597,4.907,4.9421,5468,0
2012-01-20,4.9597,4.9597,4.6699,4.7402,1821,0
2012-01-23,4.8016,4.8104,4.7402,4.7402,1035,0
2012-01-24,4.5647,4.7929,4.5647,4.7402,2962,0
2012-01-25,4.7402,4.7402,4.6963,4.6963,683,0
2012-01-26,4.6699,4.828,4.6699,4.6963,2905,0
2012-01-27,4.5383,4.5383,4.5207,4.5207,1139,0
2012-01-30,4.6699,4.784,4.5295,4.7051,3181,0
2012-01-31,4.6085,4.784,4.6085,4.7402,5121,0
2012-02-01,4.7402,4.7402,4.5998,4.6085,40283,0
2012-02-02,4.6085,4.9509,4.6085,4.9509,7032,0
2012-02-03,4.9509,4.9509,4.7402,4.9157,1253,0
2012-02-06,4.8806,4.8806,4.8806,4.8806,1708,0
2012-02-07,4.6963,4.8806,4.6875,4.8806,461,0
2012-02-09,4.7051,4.9157,4.7051,4.7929,456,0
2012-02-10,4.7139,4.828,4.7139,4.828,456,0
2012-02-13,4.8719,4.8719,4.828,4.828,228,0
2012-02-15,4.9157,4.9157,4.8719,4.9157,753,0
2012-02-17,4.9597,4.986,4.9597,4.986,3591,0
2012-02-21,4.986,5.2669,4.9684,5.1791,15208,0
2012-02-23,4.9246,4.9597,4.9157,4.9157,4230,0
2012-02-24,4.8719,5.1703,4.8719,4.8894,5709,0
2012-02-27,4.9333,5.1703,4.9333,5.1703,1025,0
2012-02-28,5.1089,5.1791,4.8367,5.1791,2123,0
2012-02-29,5.0211,5.0211,4.9333,4.9333,228,0
2012-03-01,5.1528,5.1615,4.8894,4.9772,4126,0
2012-03-02,4.9157,5.1177,4.9157,5.1177,2557,0
2012-03-05,4.9948,5.1791,4.8982,4.9948,2990,0
2012-03-06,5.065,5.0825,4.828,4.9157,4108,0
2012-03-07,4.8806,5.1615,4.8806,5.0825,6198,0
2012-03-08,5.1089,5.1089,4.7578,4.9157,11619,0
2012-03-09,4.9333,4.9597,4.8719,4.8719,4898,0
2012-03-12,4.784,4.9333,4.6173,4.9333,14809,0
2012-03-13,5.065,5.1791,4.9421,5.1791,19880,0
2012-03-14,5.0211,5.1615,4.8543,5.1352,4399,0
2012-03-15,4.9684,5.1791,4.9684,5.1528,7091,0
2012-03-16,5.0562,5.1703,4.9157,5.1001,1663,0
2012-03-19,4.8719,5.1703,4.828,5.1703,4083,0
2012-03-20,4.8719,4.9948,4.8543,4.9509,4294,0
2012-03-21,4.9421,4.9421,4.8719,4.8719,5124,0
2012-03-22,4.8806,5.0914,4.8719,5.065,5661,0
2012-03-23,5.0298,5.3283,4.9157,5.3283,7627,0
2012-03-26,5.3108,5.3546,5.223,5.3108,3579,0
2012-03-27,5.2318,5.2318,5.2318,5.2318,114,0
2012-03-28,4.9246,5.223,4.9246,5.0387,2608,0
2012-04-02,4.907,5.0035,4.8367,4.8367,456,0
2012-04-03,4.7929,5.1177,4.7929,5.1001,2735,0
2012-04-04,5.065,5.0825,4.8806,5.0825,797,0
2012-04-05,4.9948,5.1177,4.9948,5.1177,1025,0
2012-04-09,5.0387,5.1966,5.0387,5.0474,6493,0
2012-04-10,4.9597,4.9597,4.8719,4.8719,4531,0
2012-04-12,5.0035,5.0035,4.9597,5.0035,2054,0
2012-04-17,5.0123,5.1528,4.9948,5.0474,3418,0
2012-04-18,5.0474,5.0825,4.8367,5.0825,1367,0
2012-04-19,5.0387,5.1791,4.9157,4.9421,6928,0
2012-04-20,5.0387,5.223,4.9246,5.0035,7519,0
2012-04-23,4.9421,5.0035,4.828,4.828,4172,0
2012-04-24,4.828,5.2669,4.828,5.2581,15918,0
2012-04-25,5.2669,5.2669,4.8367,5.0387,1356,0
2012-04-26,5.0825,5.1615,4.9597,5.1615,1879,0
2012-04-27,5.1615,5.1615,4.8894,5.0387,2564,0
2012-04-30,4.828,4.828,4.7578,4.7753,797,0
2012-05-01,4.8192,4.8719,4.7929,4.8719,1936,0
2012-05-02,4.7402,5.1352,4.7402,5.1177,3775,0
2012-05-03,5.0914,5.0914,4.8719,5.0035,5090,0
2012-05-04,4.986,5.1001,4.8104,5.0474,1936,0
2012-05-07,5.0738,5.1352,4.8367,4.8367,12484,0
2012-05-08,4.9333,4.9333,4.6699,4.7929,9293,0
2012-05-09,4.784,4.784,4.6524,4.6612,1025,0
2012-05-10,4.828,4.9597,4.8192,4.9157,10018,0
2012-05-11,5.0914,5.0914,4.8719,4.9246,12645,0
2012-05-16,4.6699,5.0825,4.6699,5.0474,7633,0
2012-05-17,5.0474,5.0914,4.828,5.0474,1134,0
2012-05-18,5.0474,5.0825,4.7402,5.0825,342,0
2012-05-21,5.0738,5.1528,4.7578,5.0914,22708,0
2012-05-22,5.0211,5.1352,4.8543,5.0211,1708,0
2012-05-23,4.8456,4.9597,4.8456,4.8719,1719,0
2012-05-24,4.9157,4.9597,4.9157,4.9597,399,0
2012-05-25,5.0298,5.1791,4.8543,5.1352,26911,0
2012-05-29,5.1615,5.1615,4.9597,5.0387,2927,0
2012-05-30,4.9948,5.0825,4.9684,4.986,1139,0
2012-05-31,4.986,5.0738,4.6349,5.0738,18308,0
2012-06-01,4.9948,5.0914,4.784,5.0298,9459,0
2012-06-04,5.0035,5.0035,4.8367,4.986,5869,0
2012-06-05,4.8367,4.9597,4.828,4.8543,6281,0
2012-06-06,4.8456,4.9333,4.8456,4.9333,683,0
2012-06-07,4.9333,4.9684,4.7402,4.9509,17121,0
2012-06-08,4.8894,4.9772,4.749,4.7753,1025,0
2012-06-11,4.7578,4.8806,4.7402,4.7402,626,0
2012-06-12,4.784,4.784,4.7402,4.7402,456,0
2012-06-13,4.9509,5.3196,4.8543,5.2581,14627,0
2012-06-14,5.1615,5.2669,5.1089,5.2669,4961,0
2012-06-15,4.9157,5.223,4.9157,5.1001,6291,0
2012-06-18,5.1615,5.2142,5.0298,5.0298,8743,0
2012-06-19,5.0298,5.2669,4.9772,5.2055,5791,0
2012-06-20,5.0035,5.0474,4.9246,4.9509,6200,0
2012-06-21,5.0123,5.0123,4.8982,4.9597,2848,0
2012-06-22,4.9597,5.0914,4.907,4.907,5146,0
2012-06-25,4.8719,5.0914,4.8719,4.9948,2607,0
2012-06-26,4.9246,5.0562,4.8631,4.8719,2706,0
2012-06-27,4.7753,4.8456,4.749,4.7753,5711,0
2012-06-29,4.8543,5.0123,4.7753,5.0123,683,0
2012-07-02,4.8982,4.9597,4.8719,4.9421,1060,0
2012-07-03,4.9246,4.9246,4.8982,4.9157,2353,0
2012-07-05,4.8543,4.8543,4.7753,4.7753,342,0
2012-07-06,4.8367,4.8367,4.8367,4.8367,228,0
2012-07-09,4.828,4.8367,4.828,4.828,2535,0
2012-07-10,4.828,5.0387,4.828,4.9772,5330,0
2012-07-11,4.8894,5.0474,4.784,4.9772,5374,0
2012-07-12,4.8719,4.9509,4.7929,4.9333,2507,0
2012-07-13,4.9246,4.9246,4.9246,4.9246,342,0
2012-07-16,5.1264,5.1264,4.986,5.0562,5240,0
2012-07-17,4.986,4.986,4.8456,4.8543,2478,0
2012-07-19,5.1001,5.1001,4.7402,4.7402,15680,0
2012-07-20,4.7402,4.7402,4.6699,4.6699,4389,0
2012-07-23,4.6612,4.6963,4.5647,4.6963,6777,0
2012-07-24,4.7315,4.7402,4.7315,4.7402,3532,0
2012-07-25,4.7753,4.9597,4.7753,4.9509,7747,0
2012-07-26,5.0035,5.1001,4.749,4.9333,6837,0
2012-07-27,4.784,5.0738,4.4944,5.0738,4785,0
2012-07-30,4.9157,5.1089,4.8806,4.8806,2554,0
2012-07-31,4.8543,5.0123,4.8543,5.0123,2310,0
2012-08-01,5.0035,5.0474,4.8016,4.9772,1936,0
2012-08-02,4.9772,5.0387,4.8104,4.8104,3597,0
2012-08-03,4.784,4.9597,4.7402,4.9597,4557,0
2012-08-06,4.9597,5.0035,4.9421,4.9421,6037,0
2012-08-07,4.9421,5.0035,4.8894,4.8894,5234,0
2012-08-08,4.8016,4.8631,4.7929,4.8631,5621,0
2012-08-09,4.8631,4.9421,4.8543,4.8719,3190,0
2012-08-10,4.8367,4.8367,4.8367,4.8367,228,0
2012-08-13,4.8192,4.828,4.7402,4.828,4975,0
2012-08-15,4.8543,4.8631,4.8543,4.8631,581,0
2012-08-16,4.7226,4.7226,4.7226,4.7226,126,0
2012-08-20,4.6875,4.7315,4.6788,4.6788,502,0
2012-08-21,4.6612,4.6612,4.6524,4.6524,5697,0
2012-08-24,4.7929,4.828,4.7929,4.828,5555,0
2012-08-27,4.8719,4.8719,4.784,4.784,23255,0
2012-08-28,4.784,4.828,4.7402,4.7402,40860,0
2012-08-30,4.784,4.784,4.6524,4.6963,11826,0
2012-08-31,4.7402,4.784,4.6524,4.6788,38360,0
2012-09-04,5.4776,5.4776,4.8192,5.2405,3390,0
2012-09-05,5.1791,5.1791,4.6174,4.6612,3287,0
2012-09-06,5.0035,5.0035,4.9948,4.9948,228,0
2012-09-07,4.986,4.986,4.9333,4.9333,911,0
2012-09-10,4.9421,4.9421,4.9421,4.9421,228,0
2012-09-12,4.8719,4.8734,4.8719,4.8719,2814,0
2012-09-13,4.7226,4.8719,4.6963,4.8719,2335,0
2012-09-14,4.9597,5.1791,4.9597,5.179,15260,0
2012-09-17,4.6349,5.223,4.6349,5.223,1708,0
2012-09-18,5.223,5.2756,5.223,5.2669,4395,0
2012-09-19,5.2704,5.2704,5.2669,5.2669,1025,0
2012-09-20,5.2669,5.4513,5.2669,5.4424,16590,0
2012-09-21,5.2756,5.381,5.2756,5.381,2153,0
2012-09-24,5.3196,5.3986,5.2756,5.2756,1367,0
2012-09-25,5.2757,5.2757,5.2756,5.2756,3247,0
2012-09-26,4.784,5.3986,4.784,5.2669,683,0
2012-10-02,5.3722,5.4424,5.3722,5.4424,21132,0
2012-10-03,5.4776,5.4863,5.4776,5.4863,7159,0
2012-10-04,5.4863,5.4863,5.3459,5.3459,7629,0
2012-10-05,5.4425,5.4425,5.4424,5.4424,1481,0
2012-10-08,5.3546,5.4863,5.3546,5.4863,1595,0
2012-10-09,5.4863,5.4863,5.3546,5.3546,797,0
2012-10-10,5.3546,5.5039,4.872,5.3617,5215,0
2012-10-11,5.4951,5.4951,5.4951,5.4951,276,0
2012-10-12,5.4618,5.4863,5.4618,5.4863,3708,0
2012-10-15,5.4424,5.5214,5.4424,5.5214,1708,0
2012-10-16,5.5039,5.6971,5.4863,5.6795,797,0
2012-10-17,5.6619,5.6619,5.6619,5.6619,500,0
2012-10-18,5.618,5.6181,5.618,5.6181,880,0
2012-10-23,5.4863,5.4864,5.4863,5.4864,1132,0
2012-10-24,5.5303,5.5303,5.0914,5.5303,5313,0
2012-10-25,5.6882,5.7058,5.6795,5.7058,3219,0
2012-10-26,5.7057,5.9165,5.7057,5.9165,17431,0
2012-10-31,5.9253,5.9253,5.5039,5.6619,621,0
2012-11-01,5.8813,6.013,5.8813,5.8813,7918,0
2012-11-02,6.0129,6.013,5.8813,5.8814,5171,0
2012-11-05,5.7058,6.013,5.7058,5.9428,1210,0
2012-11-06,5.9867,5.9867,5.934,5.934,342,0
2012-11-13,5.7058,5.9954,5.7058,5.8813,4504,0
2012-11-16,5.6619,5.6619,5.6619,5.6619,114,0
2012-11-19,5.6269,5.6269,5.618,5.618,592,0
2012-11-20,5.8813,5.8813,5.618,5.7058,1208,0
2012-11-21,4.986,5.8813,4.986,5.8682,342,0
2012-11-26,5.7496,5.7496,5.7496,5.7496,569,0
2012-11-27,5.7058,5.8375,5.7058,5.7321,4329,0
2012-11-28,5.1615,5.618,5.1615,5.618,797,0
2012-12-03,5.7058,5.7058,5.1045,5.4424,4305,0
2012-12-04,5.4424,5.4424,5.4424,5.4424,228,0
2012-12-05,5.3546,5.4424,5.3546,5.4424,1105,0
2012-12-06,5.0474,5.3459,5.0474,5.3459,342,0
2012-12-07,5.0562,5.0914,5.0474,5.0474,1822,0
2012-12-10,5.2405,5.4424,5.1352,5.4424,2300,0
2012-12-11,5.0474,5.0474,5.0474,5.0474,342,0
2012-12-12,5.4424,5.4424,4.6085,4.7402,16176,0
2012-12-13,4.6524,5.0035,4.3978,4.9597,2678,0
2012-12-17,4.7929,4.828,4.4066,4.4066,2328,0
2012-12-18,4.8719,5.0123,4.8719,4.9157,753,0
2012-12-19,4.9157,5.0123,4.9157,4.9597,1835,0
2012-12-21,4.8367,5.2405,4.8367,4.9509,1367,0
2012-12-26,5.3108,5.3108,5.3108,5.3108,114,0
2012-12-27,5.0492,5.223,5.0492,5.223,655,0
2012-12-31,4.8806,5.1791,4.8806,5.179,1025,0
2013-01-02,5.4337,5.4424,5.2669,5.4249,3076,0
2013-01-03,5.5214,5.6619,5.3546,5.6619,900,0
2013-01-04,5.3546,5.3546,5.0474,5.0869,1569,0
2013-01-07,5.6971,5.7057,5.0914,5.0914,12213,0
2013-01-08,4.8367,5.697,4.8367,5.223,5647,0
2013-01-10,4.9157,4.9158,4.9157,4.9158,378,0
2013-01-14,4.986,4.986,4.8719,4.8719,913,0
2013-01-16,4.9598,5.223,4.9598,5.223,5219,0
2013-01-17,5.223,5.309,4.8367,5.309,923,0
2013-01-18,5.3107,5.3108,5.3107,5.3108,7291,0
2013-01-22,5.3108,5.3108,5.302,5.3108,2278,0
2013-01-23,5.2142,5.4705,5.0914,5.4705,649,0
2013-01-24,5.2669,5.2669,5.2669,5.2669,5696,0
2013-01-25,5.2318,5.2845,5.2318,5.2845,251,0
2013-01-28,5.2493,5.2669,5.2493,5.2669,6265,0
2013-01-29,5.2669,5.2669,5.2669,5.2669,883,0
2013-01-30,5.2669,5.2669,5.2493,5.2493,10442,0
2013-02-01,5.2669,5.3986,5.1264,5.3986,114089,0
2013-02-04,5.4424,5.4424,5.3108,5.3546,6631,0
2013-02-05,5.2669,5.7058,5.2669,5.618,11428,0
2013-02-07,5.4863,5.4863,5.4863,5.4863,2324,0
2013-02-11,5.5654,5.5654,5.4863,5.4863,15425,0
2013-02-12,5.7058,6.0481,5.7058,6.0481,27210,0
2013-02-13,5.6971,5.9691,5.6971,5.9253,797,0
2013-02-15,5.7497,5.7497,5.7497,5.7497,1048,0
2013-02-19,5.7496,5.7501,5.7496,5.7496,3554,0
2013-02-21,5.4951,5.7321,5.4951,5.5303,5582,0
2013-02-25,5.4951,5.7058,5.4951,5.7058,438,0
2013-02-26,5.8112,5.8112,5.4952,5.4952,2597,0
2013-02-27,5.8112,5.8112,5.8112,5.8112,342,0
2013-03-01,5.3283,6.0122,5.3283,5.9953,3298,0
2013-03-04,5.5303,5.967,5.4688,5.967,1307,0
2013-03-05,5.7496,5.9165,5.5655,5.5741,683,0
2013-03-06,5.7058,5.7058,5.5654,5.5654,2717,0
2013-03-07,5.4863,5.5303,5.3986,5.4863,25325,0
2013-03-08,5.7058,5.7058,5.4894,5.618,1185,0
2013-03-12,5.4863,5.5303,5.4863,5.5303,1139,0
2013-03-14,5.4951,5.5214,5.4863,5.5214,856,0
2013-03-15,5.5303,5.5303,5.4863,5.4863,3646,0
2013-03-18,5.4863,5.493,5.4863,5.4863,1253,0
2013-03-19,5.5303,5.5303,5.4863,5.5302,5335,0
2013-03-20,5.5303,5.8287,5.5214,5.5214,5886,0
2013-03-21,5.5829,5.5829,5.5829,5.5829,114,0
2013-03-22,5.6268,5.776,5.618,5.7058,7899,0
2013-03-25,5.7496,5.7496,5.4863,5.5303,1367,0
2013-03-26,5.5741,5.5741,5.5741,5.5741,114,0
2013-03-27,5.5303,5.5303,5.5303,5.5303,911,0
2013-03-28,5.8375,6.1359,5.8375,6.1359,17366,0
2013-04-01,6.1447,6.8821,5.8813,6.7504,32889,0
2013-04-02,6.2411,6.4959,6.2411,6.408,15334,0
2013-04-03,6.2412,6.7504,6.2412,6.5397,5742,0
2013-04-04,6.566,6.6275,6.3202,6.5397,6100,0
2013-04-05,6.2412,6.5397,6.2412,6.5397,1803,0
2013-04-08,6.5836,6.5836,6.5362,6.5573,12775,0
2013-04-09,6.6275,6.9523,6.5825,6.9523,86768,0
2013-04-10,7.0453,7.2594,6.8964,6.8964,16977,0
2013-04-11,6.8035,6.943,6.8035,6.8778,6727,0
2013-04-12,6.7475,6.7475,5.5376,6.3939,6446,0
2013-04-15,6.0309,6.3659,6.0123,6.3473,7959,0
2013-04-16,6.0588,6.3194,6.0588,6.1519,4053,0
2013-04-17,5.7889,6.0309,5.398,5.7238,15022,0
2013-04-18,5.7238,6.0495,5.7238,5.9378,6329,0
2013-04-19,5.9006,5.9006,5.9006,5.9006,107,0
2013-04-22,5.8727,5.8727,5.8727,5.8727,107,0
2013-04-23,6.0216,6.0495,5.8541,5.8727,1074,0
2013-04-24,5.5749,6.0495,5.5749,6.0216,1822,0
2013-04-25,5.8354,6.1147,5.8354,6.1091,4150,0
2013-04-26,6.3846,6.915,6.3846,6.915,2241,0
2013-04-29,6.5614,6.7475,6.527,6.7475,5050,0
2013-04-30,6.5055,6.9523,6.5055,6.5149,7022,0
2013-05-02,6.5149,6.5242,6.338,6.5149,16484,0
2013-05-03,6.5242,6.5242,6.5149,6.5149,645,0
2013-05-06,6.5242,6.5242,6.5242,6.5242,348,0
2013-05-07,6.5149,6.6545,6.5149,6.5614,3116,0
2013-05-08,6.5605,6.5605,6.5149,6.5149,860,0
2013-05-09,6.5149,6.5149,6.4218,6.4218,1182,0
2013-05-13,6.4218,6.4218,6.1798,6.1891,2256,0
2013-05-14,6.0588,6.4218,6.0588,6.1435,940,0
2013-05-15,6.4125,6.4292,6.2171,6.4292,11282,0
2013-05-16,6.4516,6.4516,6.4516,6.4516,107,0
2013-05-17,6.459,6.5139,6.459,6.5139,430,0
2013-05-21,6.4124,6.4124,6.4115,6.4115,351,0
2013-05-23,6.2356,6.2356,6.2356,6.2356,126,0
2013-05-24,6.1201,6.1201,6.1053,6.1053,752,0
2013-05-28,6.2822,6.2822,6.1053,6.1053,13219,0
2013-05-29,6.1053,6.2822,5.8634,5.9099,3584,0
2013-05-30,6.2263,6.2822,6.1705,6.2822,7176,0
2013-05-31,6.5149,7.2594,6.5149,7.0919,92521,0
2013-06-03,7.1663,7.4455,7.0734,7.2966,48842,0
2013-06-04,7.2594,7.3711,7.0826,7.2594,11289,0
2013-06-05,7.2408,7.3059,7.157,7.2734,38681,0
2013-06-06,7.2129,7.3432,7.1478,7.3059,10908,0
2013-06-07,7.2175,7.2966,7.2175,7.2361,2256,0
2013-06-10,7.2966,7.3618,7.213,7.3618,16502,0
2013-06-11,7.185,7.3432,7.185,7.3339,322,0
2013-06-12,7.3618,7.3618,7.2366,7.3339,1511,0
2013-06-13,7.3152,7.3339,7.3152,7.3339,215,0
2013-06-14,7.185,7.3432,7.1105,7.3432,1193,0
2013-06-17,7.3432,7.3525,7.2315,7.3432,1182,0
2013-06-18,7.3059,7.3059,7.1663,7.278,5672,0
2013-06-19,7.278,7.5386,7.1105,7.3804,46885,0
2013-06-20,7.4455,7.4455,7.2222,7.4455,1870,0
2013-06-21,7.3152,7.4269,7.3152,7.3804,1264,0
2013-06-24,7.1066,7.3525,7.1066,7.3432,4562,0
2013-06-25,7.2687,7.4455,7.2687,7.4455,4298,0
2013-06-26,7.4455,7.7434,7.4269,7.7154,26594,0
2013-06-27,7.6596,7.7713,7.6038,7.7248,13054,0
2013-06-28,7.6038,7.7713,7.6038,7.7713,1101,0
2013-07-01,7.7713,7.9016,7.7713,7.7806,8013,0
2013-07-02,7.8644,7.8644,7.6968,7.7061,6912,0
2013-07-03,7.7061,7.8085,7.6224,7.7341,8263,0
2013-07-05,7.8457,7.8644,7.5386,7.7583,5313,0
2013-07-08,7.855,7.855,7.5386,7.7248,4411,0
2013-07-09,7.6875,7.855,7.3059,7.4446,16882,0
2013-07-10,7.4362,7.4455,7.2594,7.375,4190,0
2013-07-11,7.3525,7.8104,7.3525,7.5665,4620,0
2013-07-12,7.855,7.855,7.2594,7.4828,1440,0
2013-07-15,7.3711,7.4828,7.2687,7.4828,2149,0
2013-07-16,7.4735,7.5479,7.4735,7.5293,752,0
2013-07-17,7.4921,7.8644,7.3525,7.4549,6418,0
2013-07-18,7.855,7.855,7.2409,7.6038,3546,0
2013-07-22,7.4735,7.5479,7.3525,7.5386,10106,0
2013-07-23,7.5479,7.8057,7.4921,7.5851,9673,0
2013-07-24,7.5851,7.5851,7.4083,7.5851,1665,0
2013-07-25,7.7154,7.8644,7.6875,7.6968,4477,0
2013-07-26,7.6875,7.6875,7.6875,7.6875,107,0
2013-07-29,7.5665,7.6782,7.4921,7.4921,559,0
2013-07-30,7.5945,7.6875,7.4921,7.6875,3118,0
2013-07-31,7.6782,7.7248,7.5851,7.6689,967,0
2013-08-01,7.6782,7.6782,7.5014,7.6782,1766,0
2013-08-02,7.6689,7.6782,7.6689,7.6782,430,0
2013-08-06,7.6782,7.6782,7.6781,7.6782,4326,0
2013-08-07,7.6317,7.6782,7.6202,7.6782,1982,0
2013-08-09,7.6689,7.6689,7.6689,7.6689,107,0
2013-08-12,7.5479,7.6782,7.5479,7.6782,322,0
2013-08-14,7.6689,7.6782,7.5582,7.6782,1366,0
2013-08-15,7.5945,7.6782,7.5851,7.6782,3577,0
2013-08-16,7.5572,7.6782,7.5572,7.6782,322,0
2013-08-19,7.6782,7.6782,7.5479,7.6224,7844,0
2013-08-20,7.6596,7.9016,7.5386,7.8913,36233,0
2013-08-21,7.9016,7.9016,7.6782,7.8737,9262,0
2013-08-22,7.8923,7.9109,7.4921,7.9109,24282,0
2013-08-23,7.8271,8.0133,7.8271,7.9853,13100,0
2013-08-26,8.0133,8.0133,7.4549,7.883,2693,0
2013-08-27,7.8644,7.9574,7.6875,7.7713,16229,0
2013-08-28,8.0133,8.0133,7.8178,7.9853,40240,0
2013-08-29,8.004,8.004,7.8685,7.8685,34484,0
2013-08-30,8.3669,9.772,8.3669,9.1208,260973,0
2013-09-03,9.3069,9.94,9.1208,9.4465,158964,0
2013-09-04,9.3628,9.3721,9.0836,9.3349,84621,0
2013-09-05,9.3628,9.3628,9.2139,9.279,20591,0
2013-09-06,9.2697,9.3069,9.1952,9.2511,9532,0
2013-09-09,9.2883,9.4,9.2511,9.3814,28023,0
2013-09-10,9.3255,9.4186,9.2697,9.3069,13271,0
2013-09-11,9.3069,9.558,9.3069,9.54,17176,0
2013-09-12,9.521,9.716,9.4465,9.558,19652,0
2013-09-13,9.623,9.633,9.4838,9.4838,6536,0
2013-09-16,9.623,9.679,9.4372,9.4931,9608,0
2013-09-17,9.4931,9.865,9.4326,9.744,34717,0
2013-09-18,9.772,9.772,9.605,9.763,20802,0
2013-09-19,9.763,9.767,9.4279,9.549,35708,0
2013-09-20,9.4651,9.568,9.3535,9.558,58709,0
2013-09-23,9.558,9.827,9.4372,9.827,34733,0
2013-09-24,9.837,10.442,9.837,9.903,41622,0
2013-09-25,10.005,10.238,10.005,10.219,15687,0
2013-09-26,10.219,10.238,10.005,10.191,17916,0
2013-09-27,10.014,10.238,10.005,10.2,19340,0
2013-09-30,10.033,10.191,10.033,10.191,7306,0
2013-10-01,10.219,10.219,10.107,10.145,14613,0
2013-10-02,10.191,10.21,10.107,10.145,12582,0
2013-10-03,10.079,10.079,9.865,9.986,10808,0
2013-10-04,9.875,10.024,9.865,10.024,16694,0
2013-10-07,10.024,10.191,9.865,10.191,31267,0
2013-10-08,10.117,10.126,9.958,10.098,12034,0
2013-10-09,10.098,10.191,9.884,10.182,37177,0
2013-10-10,10.154,11.029,10.154,10.61,55550,0
2013-10-11,10.638,11.047,10.638,10.889,26110,0
2013-10-14,10.88,10.88,10.349,10.703,26969,0
2013-10-15,10.535,10.843,10.535,10.722,10315,0
2013-10-16,10.601,10.777,10.601,10.703,14613,0
2013-10-17,10.75,11.317,10.75,11.122,38144,0
2013-10-18,11.168,11.587,11.094,11.336,35243,0
2013-10-21,11.401,11.838,11.401,11.838,61889,0
2013-10-22,11.792,11.866,11.541,11.569,40278,0
2013-10-23,11.587,11.913,11.494,11.55,21812,0
2013-10-24,11.522,12.052,11.522,11.857,32703,0
2013-10-25,11.82,11.82,11.382,11.382,15580,0
2013-10-28,11.392,11.596,11.392,11.475,23423,0
2013-10-29,11.168,11.392,11.047,11.215,26969,0
2013-10-30,11.168,11.168,11.047,11.168,14613,0
2013-10-31,11.168,11.168,10.759,11.029,29885,0
2013-11-01,11.01,11.01,10.722,10.731,11497,0
2013-11-04,10.722,10.852,10.61,10.759,15150,0
2013-11-05,10.759,10.954,10.759,10.908,10745,0
2013-11-06,10.898,10.898,10.759,10.768,4975,0
2013-11-07,10.852,10.898,10.145,10.694,18428,0
2013-11-08,10.601,10.694,10.331,10.377,25339,0
2013-11-11,10.508,10.982,10.452,10.973,24068,0
2013-11-12,10.982,11.643,10.982,11.103,14183,0
2013-11-13,11.224,11.531,11.224,11.28,8596,0
2013-11-14,11.772,11.772,11.233,11.494,10686,0
2013-11-15,11.308,11.717,11.058,11.699,2898,0
2013-11-18,11.503,11.624,11.364,11.596,3223,0
2013-11-19,11.503,12.052,11.503,12.034,39003,0
2013-11-20,11.522,12.415,11.522,12.257,19448,0
2013-11-21,12.546,12.574,11.69,11.922,16762,0
2013-11-22,12.062,12.08,11.783,11.931,2579,0
2013-11-25,11.95,12.099,11.838,12.099,8273,0
2013-11-26,11.959,12.043,11.634,12.043,4835,0
2013-11-27,11.997,12.071,11.354,11.978,3431,0
2013-11-29,11.931,11.95,11.829,11.829,322,0
2013-12-02,11.652,12.09,11.289,11.969,8521,0
2013-12-03,11.68,12.211,11.354,11.354,29118,0
2013-12-04,11.373,11.959,11.373,11.634,6554,0
2013-12-05,11.578,12.285,11.401,11.727,15257,0
2013-12-06,11.596,11.727,11.531,11.727,5265,0
2013-12-09,12.006,12.09,11.699,11.959,19448,0
2013-12-10,11.95,12.052,11.773,11.913,3009,0
2013-12-11,12.025,12.098,11.866,12.071,15000,0
2013-12-12,12.099,12.183,11.727,12.146,12249,0
2013-12-13,11.978,12.322,11.783,12.239,13753,0
2013-12-16,11.876,12.285,11.643,11.652,19233,0
2013-12-17,11.69,12.276,11.354,12.127,8059,0
2013-12-18,12.118,12.313,11.71,12.294,36423,0
2013-12-19,12.332,12.332,11.643,11.699,83916,0
2013-12-20,11.755,11.987,11.755,11.987,17729,0
2013-12-23,11.978,11.987,11.615,11.969,24605,0
2013-12-24,11.904,11.904,11.457,11.457,5179,0
2013-12-26,11.736,11.904,11.736,11.838,4405,0
2013-12-27,11.773,11.904,11.773,11.904,4531,0
2013-12-30,11.866,11.866,11.773,11.783,4689,0
2013-12-31,11.606,11.783,11.261,11.783,46310,0
2014-01-02,11.736,11.736,11.494,11.662,19383,0
2014-01-03,11.615,11.81,11.336,11.81,16387,0
2014-01-06,11.699,11.699,11.354,11.429,12701,0
2014-01-07,11.578,11.699,11.327,11.699,2377,0
2014-01-08,11.494,11.494,11.261,11.261,12679,0
2014-01-09,11.261,11.354,11.038,11.336,14290,0
2014-01-10,11.15,11.168,11.057,11.112,10637,0
2014-01-13,11.057,11.401,11.057,11.075,8596,0
2014-01-14,11.159,11.364,11.122,11.14,7936,0
2014-01-15,11.112,11.382,11.038,11.075,15257,0
2014-01-16,11.038,11.382,11.038,11.112,3009,0
2014-01-17,11.159,11.224,11.159,11.224,1612,0
2014-01-21,11.327,11.336,11.187,11.308,2794,0
2014-01-22,11.271,11.271,11.131,11.168,16611,0
2014-01-23,11.131,11.178,10.796,10.851,10091,0
2014-01-24,10.768,10.991,10.517,10.722,13216,0
2014-01-27,10.284,10.554,10.284,10.349,8666,0
2014-01-28,10.377,11.038,10.331,10.48,27721,0
2014-01-29,10.34,10.731,10.331,10.405,14828,0
2014-01-30,10.349,10.61,10.284,10.405,53144,0
2014-01-31,10.284,10.535,10.284,10.349,1719,0
2014-02-03,10.414,10.759,10.079,10.079,15732,0
2014-02-04,10.247,10.684,9.893,10.684,35240,0
2014-02-05,9.903,10.702,9.903,10.377,9840,0
2014-02-06,10.433,10.964,10.433,10.777,2966,0
2014-02-07,10.74,11.047,10.461,10.461,18986,0
2014-02-10,10.703,10.703,10.238,10.563,8822,0
2014-02-11,10.293,10.405,10.21,10.256,25031,0
2014-02-12,10.247,10.461,10.154,10.461,16421,0
2014-02-13,10.843,10.88,10.568,10.815,3364,0
2014-02-14,10.768,11.057,10.338,10.973,4590,0
2014-02-18,10.582,11.438,10.582,11.15,11169,0
2014-02-19,11.345,11.485,10.656,10.722,14831,0
2014-02-20,10.722,11.168,10.675,10.843,5933,0
2014-02-21,10.675,10.675,10.675,10.675,408,0
2014-02-24,10.843,10.843,10.47,10.47,25109,0
2014-02-25,10.47,10.545,10.191,10.545,25998,0
2014-02-26,10.377,10.47,10.247,10.47,5559,0
2014-02-27,10.396,10.601,10.284,10.284,7392,0
2014-02-28,10.266,10.424,10.2,10.2,9309,0
2014-03-03,10.042,10.19,9.903,10.163,22255,0
2014-03-04,10.349,10.61,10.349,10.601,15110,0
2014-03-05,10.377,10.377,8.2832,9.4931,236866,0
2014-03-06,9.642,9.865,9.3721,9.782,17285,0
2014-03-07,9.4521,9.754,9.4521,9.744,51674,0
2014-03-10,9.623,9.698,8.8416,9.512,6756,0
2014-03-11,9.661,9.782,9.502,9.772,11023,0
2014-03-12,9.856,9.856,9.569,9.772,11788,0
2014-03-13,9.819,9.828,9.586,9.633,8258,0
2014-03-14,10.293,10.293,9.4651,9.558,2738,0
2014-03-17,9.54,9.586,9.4745,9.4838,3814,0
2014-03-18,9.4745,9.605,9.3535,9.568,3592,0
2014-03-19,9.54,9.679,9.512,9.679,5560,0
2014-03-20,9.819,9.819,9.698,9.782,2972,0
2014-03-21,9.949,10.517,9.949,10.21,19430,0
2014-03-24,10.145,10.154,10.145,10.145,1804,0
2014-03-25,10.145,10.47,10.145,10.47,13327,0
2014-03-26,10.34,10.517,10.247,10.442,8381,0
2014-03-27,10.442,10.61,10.34,10.47,6535,0
2014-03-28,10.325,10.596,10.257,10.257,4835,0
2014-03-31,10.191,10.601,10.191,10.601,17520,0
2014-04-01,10.452,10.452,10.219,10.219,9224,0
2014-04-02,10.331,10.387,10.284,10.387,1402,0
2014-04-03,10.34,10.652,10.284,10.312,4089,0
2014-04-04,10.349,10.368,9.8,10.014,14351,0
2014-04-07,9.977,9.977,9.735,9.735,821,0
2014-04-08,9.8,10.098,9.4931,9.865,3025,0
2014-04-09,9.2325,9.912,9.2325,9.735,9512,0
2014-04-10,9.605,10.154,9.4186,9.633,7419,0
2014-04-11,9.4931,9.912,9.2418,9.689,11358,0
2014-04-14,9.4558,9.865,9.2511,9.865,12281,0
2014-04-15,9.2976,9.698,9.2436,9.3814,5556,0
2014-04-16,9.4931,9.549,9.4931,9.504,2744,0
2014-04-17,9.502,9.689,9.2883,9.651,14020,0
2014-04-21,9.735,10.601,9.4931,10.414,11329,0
2014-04-22,10.601,10.601,10.601,10.601,151,0
2014-04-23,9.819,10.293,9.819,10.293,537,0
2014-04-24,9.94,10.284,9.94,10.275,924,0
2014-04-25,10.266,10.61,10.247,10.275,1154,0
2014-04-28,10.191,10.638,9.772,9.782,20632,0
2014-04-29,9.614,10.247,9.4679,10.247,14022,0
2014-04-30,9.81,10.554,9.782,10.275,4439,0
2014-05-01,10.135,10.135,9.726,9.94,3856,0
2014-05-02,9.726,10.061,9.726,9.819,2468,0
2014-05-05,9.884,9.884,9.614,9.614,6488,0
2014-05-06,9.735,9.921,9.4465,9.595,6049,0
2014-05-07,9.828,9.94,9.633,9.856,6114,0
2014-05-08,9.93,10.024,9.772,9.828,5267,0
2014-05-09,10.046,10.145,9.622,9.651,4576,0
2014-05-12,9.785,9.785,9.4,9.4465,5582,0
2014-05-13,9.4931,9.54,9.4186,9.4838,5956,0
2014-05-14,9.568,9.568,9.0463,9.1952,18920,0
2014-05-15,9.4,9.83,9.2232,9.568,16076,0
2014-05-16,9.67,10.545,9.3814,10.126,25045,0
2014-05-19,10.079,10.079,9.763,9.89,8723,0
2014-05-20,10.061,10.07,9.3535,10.033,3136,0
2014-05-21,9.2325,9.3907,9.0836,9.1673,26233,0
2014-05-22,9.0836,9.3814,8.8695,9.1394,98522,0
2014-05-23,9.1301,9.1301,8.8602,9.0277,27181,0
2014-05-27,9.0277,9.0743,8.8881,9.0184,38496,0
2014-05-28,8.8509,8.9812,8.795,8.8416,30562,0
2014-05-29,8.8509,8.8509,8.7857,8.8416,9647,0
2014-05-30,8.702,8.8323,8.4693,8.4879,11155,0
2014-06-02,8.4693,8.8788,8.46,8.7972,2305,0
2014-06-03,8.8137,8.8137,8.7671,8.795,343,0
2014-06-04,8.8909,8.8909,8.5158,8.7392,24098,0
2014-06-05,8.6741,8.7485,8.3856,8.6182,8457,0
2014-06-06,8.5717,8.6927,8.3576,8.5158,7311,0
2014-06-09,8.5158,8.6089,8.2366,8.3762,12590,0
2014-06-10,8.4321,8.7485,8.2925,8.2925,7414,0
2014-06-11,8.3762,8.4507,8.3297,8.3762,5918,0
2014-06-12,8.2459,8.46,8.1156,8.2646,33843,0
2014-06-13,7.0267,8.3762,7.0267,8.2459,47418,0
2014-06-16,8.1622,8.2273,8.1063,8.1901,36646,0
2014-06-17,8.0598,8.1436,8.0226,8.125,6817,0
2014-06-18,8.1436,8.1436,7.5665,7.9109,96674,0
2014-06-19,8.0412,8.0412,7.6317,7.7341,31295,0
2014-06-20,7.7806,7.8178,7.6131,7.6131,24797,0
2014-06-23,7.7713,7.9574,7.7341,7.8178,4816,0
2014-06-24,7.8178,7.8178,7.5489,7.7496,14195,0
2014-06-25,7.7806,7.8829,7.7527,7.8699,5328,0
2014-06-26,8.018,8.018,7.6782,7.8062,3494,0
2014-06-27,7.7061,7.7992,7.278,7.4455,29320,0
2014-06-30,7.7248,7.8524,7.7248,7.7248,10486,0
2014-07-01,7.7899,7.8737,7.7248,7.7992,631,0
2014-07-02,7.7527,7.8923,7.6317,7.7992,23531,0
2014-07-03,7.855,7.855,7.8364,7.8364,423,0
2014-07-07,7.8364,7.8364,7.7061,7.7154,1340,0
2014-07-08,7.5851,7.7061,7.3526,7.6671,15112,0
2014-07-09,7.6782,7.6964,7.5293,7.6964,14473,0
2014-07-10,7.6968,7.7341,7.6782,7.7248,2826,0
2014-07-11,7.3804,7.7712,7.3711,7.762,1996,0
2014-07-14,7.6918,7.6918,7.6918,7.6918,110,0
2014-07-15,7.7713,7.8644,7.5479,7.5572,10371,0
2014-07-16,7.6038,7.6317,7.399,7.399,9672,0
2014-07-17,7.3618,7.5851,7.3525,7.3525,7180,0
2014-07-18,7.3897,7.399,7.3059,7.3525,10730,0
2014-07-21,7.3711,7.8271,7.3711,7.6224,46777,0
2014-07-22,7.5386,7.7154,7.5386,7.7154,2699,0
2014-07-23,7.6782,7.6782,7.4828,7.497,28830,0
2014-07-24,7.5386,7.5665,7.0827,7.171,29191,0
2014-07-25,7.184,7.4642,7.184,7.3618,33452,0
2014-07-28,7.4911,7.4911,7.3618,7.3618,5023,0
2014-07-29,7.4921,7.534,7.4921,7.5292,4580,0
2014-07-30,7.5386,7.5851,7.5386,7.5851,583,0
2014-07-31,7.5386,7.5386,7.399,7.4074,1559,0
2014-08-01,7.6317,7.6317,7.4269,7.4753,2246,0
2014-08-04,7.6596,7.6782,7.4455,7.4456,10533,0
2014-08-05,7.5851,7.7154,7.399,7.399,4598,0
2014-08-06,7.4083,7.5386,7.399,7.399,1015,0
2014-08-07,7.706,7.706,7.4455,7.4921,64024,0
2014-08-08,7.4921,7.6782,7.4921,7.5386,155111,0
2014-08-11,7.6317,7.6317,7.5014,7.5293,9295,0
2014-08-12,7.5293,7.6224,7.4549,7.5014,25450,0
2014-08-13,7.4828,7.5386,7.4549,7.4921,11340,0
2014-08-14,7.5107,7.6875,7.4083,7.4362,6264,0
2014-08-15,7.4455,7.4828,7.4362,7.4362,10377,0
2014-08-18,7.399,7.4828,7.2687,7.2687,14714,0
2014-08-19,7.2687,7.5107,7.2687,7.3339,1463,0
2014-08-20,7.5088,7.6689,7.3041,7.3525,6796,0
2014-08-21,7.3525,7.3525,7.3059,7.3432,5165,0
2014-08-22,7.3152,7.3152,7.1663,7.1663,2901,0
2014-08-25,7.3432,7.5851,7.2129,7.278,6877,0
2014-08-26,7.3339,7.5107,7.1198,7.1663,11176,0
2014-08-27,7.2725,7.4175,7.1663,7.2194,6483,0
2014-08-28,7.3246,7.4921,6.9802,7.1384,6754,0
2014-08-29,7.1198,7.4921,7.1198,7.4735,4585,0
2014-09-02,7.4269,7.4269,7.3618,7.3618,645,0
2014-09-03,7.4176,7.9109,7.2129,7.855,14928,0
2014-09-04,7.5665,7.8923,7.3432,7.6818,9211,0
2014-09-05,7.641,7.7992,7.4735,7.7713,6070,0
2014-09-08,7.8364,7.8644,7.6131,7.8504,5246,0
2014-09-09,7.7061,7.8271,6.9337,7.5758,9059,0
2014-09-10,6.6451,6.6451,6.1891,6.5087,65591,0
2014-09-11,6.4342,6.5614,6.3287,6.3565,9964,0
2014-09-12,6.3752,6.6079,6.3008,6.3566,11561,0
2014-09-15,6.3287,6.3288,6.1053,6.3101,12695,0
2014-09-16,6.5986,6.5986,6.0774,6.0774,11705,0
2014-09-17,6.0774,6.5055,6.0774,6.3752,28740,0
2014-09-18,6.5055,6.943,6.338,6.3753,9686,0
2014-09-19,6.6079,6.6079,6.1333,6.2729,6585,0
2014-09-22,6.2915,6.2915,6.2914,6.2914,1113,0
2014-09-23,6.3101,6.3287,6.0216,6.0495,20130,0
2014-09-24,6.1519,6.2636,6.0402,6.2263,4056,0
2014-09-25,6.1426,6.2263,6.0309,6.0309,7460,0
2014-09-26,6.0402,6.1798,6.0402,6.096,1859,0
2014-09-29,6.096,6.2177,6.096,6.1426,3417,0
2014-09-30,6.0216,6.3287,6.0216,6.096,7629,0
2014-10-01,6.0814,6.3846,6.0814,6.1053,6806,0
2014-10-02,6.1798,6.4776,6.1705,6.4469,4488,0
2014-10-03,6.1984,6.1984,6.0588,6.1628,15080,0
2014-10-06,6.096,6.096,6.0495,6.0495,871,0
2014-10-07,6.0495,6.2077,6.0216,6.0216,10637,0
2014-10-08,6.0681,6.1612,6.0216,6.0309,3808,0
2014-10-09,6.0216,6.096,6.0216,6.096,10247,0
2014-10-10,6.1426,6.3287,6.1426,6.1705,8884,0
2014-10-13,6.3008,6.3008,6.3008,6.3008,119,0
2014-10-14,6.2915,6.3194,6.1426,6.1426,11268,0
2014-10-15,6.1333,6.2636,6.1053,6.1053,5516,0
2014-10-16,6.1147,6.3101,6.0867,6.1426,3893,0
2014-10-17,6.2263,6.31,6.1147,6.1612,3973,0
2014-10-20,6.1705,6.2636,6.1705,6.1984,2659,0
2014-10-21,6.1984,6.2822,6.1984,6.2077,6439,0
2014-10-22,6.2822,6.607,6.2822,6.3008,11892,0
2014-10-23,6.3008,6.338,6.0588,6.0588,9764,0
2014-10-27,6.0961,6.3939,6.0961,6.3194,6234,0
2014-10-28,6.3473,6.4404,6.3101,6.3102,2508,0
2014-10-30,6.4869,6.6358,6.1426,6.3008,15170,0
2014-10-31,6.2077,6.3752,6.096,6.2822,4390,0
2014-11-03,6.0961,6.5149,6.0961,6.1147,3492,0
2014-11-04,6.096,6.1147,6.096,6.1147,2390,0
2014-11-05,6.124,6.1714,6.1147,6.1714,8495,0
2014-11-07,6.2636,6.2636,6.2636,6.2636,214,0
2014-11-10,6.2636,6.2636,6.1891,6.1891,1010,0
2014-11-11,6.1891,6.2636,6.1891,6.1891,984,0
2014-11-12,6.3752,6.8127,6.3659,6.3752,15473,0
2014-11-13,6.1891,6.2822,6.1147,6.1147,4695,0
2014-11-14,6.1147,6.1612,6.1147,6.1612,322,0
2014-11-17,6.1519,6.2822,6.1147,6.1891,6923,0
2014-11-18,6.2822,6.5055,6.2822,6.5055,5060,0
2014-11-19,6.4218,6.4497,6.3008,6.3659,7758,0
2014-11-20,6.3134,6.6917,6.3134,6.4218,11070,0
2014-11-21,6.5707,6.6079,6.3846,6.3846,5694,0
2014-11-24,6.4404,6.5149,6.4218,6.4218,2047,0
2014-11-25,6.4218,6.4218,6.3287,6.4124,4546,0
2014-11-26,6.4125,6.4218,6.2356,6.2356,7091,0
2014-12-01,6.2543,6.2635,6.1147,6.1426,6150,0
2014-12-02,6.1147,6.3101,6.1147,6.1519,6336,0
2014-12-03,6.2356,6.2356,6.0681,6.1053,5963,0
2014-12-04,6.0774,6.2263,5.6493,5.8168,18609,0
2014-12-05,5.8261,5.8354,5.3701,5.4539,17545,0
2014-12-08,5.5655,5.8261,5.5376,5.7238,10317,0
2014-12-09,5.7238,5.9378,5.7238,5.9099,11775,0
2014-12-10,5.8728,5.9006,5.3741,5.6214,11663,0
2014-12-11,5.7238,6.0495,5.7238,5.9099,13788,0
2014-12-12,5.9378,6.0402,5.7517,5.761,3133,0
2014-12-15,5.7517,6.0309,5.5562,5.5842,13833,0
2014-12-16,5.5842,5.6028,5.5823,5.5842,5278,0
2014-12-17,5.3609,5.8541,5.3609,5.5842,1404,0
2014-12-18,5.6865,5.761,5.1374,5.3422,8963,0
2014-12-19,5.2305,5.7145,5.2305,5.5842,7719,0
2014-12-22,5.6772,5.8819,5.6772,5.7796,14067,0
2014-12-23,5.9564,6.0494,5.7238,6.0494,6848,0
2014-12-26,6.1891,6.1891,5.8262,5.8354,4760,0
2014-12-29,5.2026,6.3101,5.1281,5.7982,11766,0
2014-12-30,5.2678,5.7889,5.2678,5.7889,4357,0
2014-12-31,5.8261,5.9564,5.8168,5.9564,2205,0
2015-01-02,5.9564,6.4311,5.7238,6.0867,14180,0
2015-01-05,6.1705,6.4682,5.9378,5.9797,5050,0
2015-01-06,5.7238,6.2356,5.6958,5.9657,3183,0
2015-01-07,6.0495,6.189,6.0495,6.1611,1596,0
2015-01-08,6.2077,6.3287,5.8178,5.9378,5395,0
2015-01-09,5.761,5.761,5.761,5.761,110,0
2015-01-12,5.4166,5.8727,5.2584,5.8634,12229,0
2015-01-13,5.7703,6.0216,5.7703,5.9471,10092,0
2015-01-14,5.3329,6.0001,5.3329,6.0001,4113,0
2015-01-15,5.8168,6.1798,5.8168,6.1249,4461,0
2015-01-16,6.0495,6.5055,6.0495,6.4683,19435,0
2015-01-20,6.3506,6.8257,6.2356,6.5707,6035,0
2015-01-21,6.701,6.701,6.701,6.701,376,0
2015-01-22,6.4218,6.5149,6.2356,6.3939,5196,0
2015-01-23,6.4125,6.6172,6.2822,6.3566,16439,0
2015-01-26,6.2356,6.8406,6.2356,6.7289,13203,0
2015-01-27,6.5521,6.6917,6.3473,6.4218,7917,0
2015-01-28,6.58,6.7754,6.4869,6.5614,4750,0
2015-01-29,6.4962,6.4962,6.245,6.4032,1934,0
2015-02-02,6.5615,6.58,6.5615,6.58,220,0
2015-02-03,6.6079,6.6079,6.4218,6.5614,9226,0
2015-02-04,6.5428,6.6451,6.4869,6.4869,2472,0
2015-02-05,6.5055,6.7289,6.5055,6.58,2902,0
2015-02-06,6.5707,6.6638,6.5242,6.5986,3548,0
2015-02-09,6.5707,6.6451,6.5335,6.5428,5612,0
2015-02-10,6.6545,6.6861,6.5428,6.5521,6460,0
2015-02-11,6.6172,6.701,6.4869,6.4869,6739,0
2015-02-12,6.5614,6.6545,6.4962,6.6545,4309,0
2015-02-13,6.6545,6.7568,6.5428,6.6172,1778,0
2015-02-17,6.6917,6.6917,6.338,6.338,4357,0
2015-02-18,6.5335,6.5335,6.5149,6.5149,548,0
2015-02-20,6.6235,6.6235,6.6235,6.6235,1085,0
2015-02-23,6.5342,6.6451,6.5342,6.6265,1762,0
2015-02-24,6.63,6.7475,6.5336,6.7475,6401,0
2015-02-25,6.6172,6.6731,6.6172,6.6451,917,0
2015-02-26,6.5902,6.6451,6.5902,6.6451,828,0
2015-02-27,6.6545,6.701,6.6451,6.6917,1504,0
2015-03-02,6.5986,6.6172,6.5986,6.6172,1612,0
2015-03-03,6.6545,6.7103,6.5428,6.7103,5910,0
2015-03-04,6.6451,6.701,6.4032,6.701,7844,0
2015-03-05,6.5614,6.6079,6.4683,6.58,1289,0
2015-03-06,6.5428,6.6358,6.5428,6.6265,537,0
2015-03-09,6.4218,6.4218,6.4218,6.4218,215,0
2015-03-10,6.0123,6.6079,6.0123,6.58,860,0
2015-03-11,6.3939,6.5428,6.3939,6.3939,752,0
2015-03-12,6.1612,6.5614,5.5469,6.2822,5910,0
2015-03-13,6.3659,6.5614,6.2822,6.2822,2364,0
2015-03-16,6.3939,6.5614,6.3287,6.4218,8596,0
2015-03-17,6.4404,6.7568,6.4218,6.6638,4835,0
2015-03-18,6.6358,6.6358,6.6358,6.6358,107,0
2015-03-19,6.7661,6.8406,6.6358,6.7289,8381,0
2015-03-20,6.7754,6.8871,6.7196,6.7196,4513,0
2015-03-23,6.8313,7.1663,6.822,6.8499,7414,0
2015-03-24,6.8871,7.0267,6.7754,6.7848,8273,0
2015-03-25,6.8406,6.9709,6.7754,6.7754,1289,0
2015-03-26,6.7754,6.8871,6.7754,6.8871,430,0
2015-03-30,6.7754,6.7754,6.7196,6.7196,322,0
2015-04-01,6.7196,6.7196,6.4869,6.5055,1074,0
2015-04-02,6.5055,6.8406,6.4869,6.4869,3438,0
2015-04-06,6.9709,6.9709,6.8499,6.8499,860,0
2015-04-07,6.6172,6.701,6.6172,6.6358,2968,0
2015-04-08,6.6638,6.6638,6.6638,6.6638,537,0
2015-04-09,6.5986,6.8406,6.5893,6.6265,1614,0
2015-04-10,6.7103,6.7103,6.5149,6.701,3546,0
2015-04-14,6.6451,6.6451,6.5521,6.5521,3223,0
2015-04-15,6.5149,6.7475,6.4869,6.5707,3125,0
2015-04-16,6.4962,6.5242,6.2729,6.5242,4144,0
2015-04-17,6.4032,6.4032,6.2915,6.4032,3116,0
2015-04-20,6.4032,6.5149,6.4032,6.5149,2129,0
2015-04-21,6.5149,6.5149,6.4032,6.4032,437,0
2015-04-22,6.4218,6.4869,6.4218,6.4869,221,0
2015-04-23,6.1147,6.5149,6.1147,6.4776,1289,0
2015-04-28,6.1984,6.5149,6.1984,6.4683,2181,0
2015-04-29,6.4218,6.4683,6.2077,6.459,752,0
2015-04-30,6.459,6.4683,6.1053,6.4683,1074,0
2015-05-01,6.2729,6.2729,5.8261,6.0588,9563,0
2015-05-04,6.1612,6.1612,6.0402,6.0495,3009,0
2015-05-05,6.0588,6.5055,6.0588,6.5055,752,0
2015-05-06,6.0402,6.0402,6.0402,6.0402,244,0
2015-05-07,5.4073,6.0496,5.4073,6.0495,8519,0
2015-05-11,5.5097,5.9099,5.2119,5.9099,9993,0
2015-05-12,5.9098,6.0495,5.861,5.9099,13333,0
2015-05-15,5.975,5.975,5.7703,5.7703,215,0
2015-05-18,5.6958,6.003,5.5842,5.6307,8300,0
2015-05-19,5.8075,5.8075,5.2305,5.5283,3976,0
2015-05-20,5.5283,5.5842,5.519,5.5842,5712,0
2015-05-21,5.5283,5.5842,5.3608,5.5842,7629,0
2015-05-26,5.5842,6.1891,5.3701,5.6307,27506,0
2015-05-27,5.6028,6.0774,5.5842,5.5842,2471,0
2015-05-28,5.7424,5.7424,5.6493,5.6493,490,0
2015-05-29,5.6772,5.6772,5.5842,5.6214,5480,0
2015-06-01,5.6028,5.6028,5.6028,5.6028,215,0
2015-06-02,5.9471,6.0216,5.6354,5.9192,10234,0
2015-06-03,5.6028,5.6307,5.2677,5.2863,7414,0
2015-06-04,5.305,5.3701,5.1374,5.1467,7306,0
2015-06-05,5.1281,5.1374,4.942,4.9792,4190,0
2015-06-08,5.305,5.305,4.9606,4.9792,2901,0
2015-06-09,4.9327,4.9327,4.9327,4.9327,517,0
2015-06-10,4.8861,4.8861,4.8861,4.8861,221,0
2015-06-11,5.0257,5.2119,4.8489,4.8768,6594,0
2015-06-12,4.8768,4.9141,4.8675,4.9141,1397,0
2015-06-15,4.8954,5.0444,4.8582,4.9699,3223,0
2015-06-16,5.0537,5.1188,5.0537,5.0537,1074,0
2015-06-17,5.2305,5.305,5.0909,5.0909,645,0
2015-06-18,5.0909,5.1933,5.0909,5.184,3009,0
2015-06-19,5.156,5.305,5.156,5.305,322,0
2015-06-22,5.1281,5.1281,5.1281,5.1281,215,0
2015-06-23,5.1374,5.1374,5.1374,5.1374,269,0
2015-06-24,5.1467,5.3515,4.8768,5.0257,11067,0
2015-06-25,5.0257,5.1653,4.8861,4.8861,2901,0
2015-06-26,5.0723,5.0723,5.0723,5.0723,3653,0
2015-06-29,5.0723,5.184,5.0723,5.1281,5587,0
2015-06-30,4.8768,5.305,4.8768,5.305,645,0
2015-07-01,4.9606,5.035,4.8954,4.8954,3546,0
2015-07-02,4.9327,4.942,4.9327,4.9327,1289,0
2015-07-06,4.9327,4.9792,4.9327,4.9792,2041,0
2015-07-07,5.035,5.0444,4.9513,5.0444,4728,0
2015-07-08,4.8861,5.0257,4.8861,4.8954,5157,0
2015-07-09,5.0071,5.0071,4.9234,4.9234,430,0
2015-07-10,4.7745,4.9885,4.7745,4.9885,2579,0
2015-07-13,4.8582,5.0164,4.8303,4.8303,2686,0
2015-07-14,4.9327,5.2119,4.9327,5.1188,3689,0
2015-07-15,5.0257,5.0816,4.8955,5.0537,8553,0
2015-07-16,4.8768,5.063,4.8489,5.0537,4835,0
2015-07-17,4.8861,5.063,4.8861,5.063,3116,0
2015-07-20,4.942,4.942,4.942,4.942,107,0
2015-07-21,5.184,5.2305,4.9885,4.9885,3653,0
2015-07-22,4.9327,5.0816,4.9327,5.0723,2471,0
2015-07-23,5.0723,5.0909,5.0723,5.0723,1719,0
2015-07-24,5.2119,5.2119,4.8861,4.9792,7951,0
2015-07-28,4.9792,5.1933,4.9792,5.0164,2901,0
2015-07-29,4.9327,5.0071,4.8861,4.8861,1612,0
2015-07-30,4.8954,4.8954,4.8861,4.8861,537,0
2015-08-03,4.8396,4.8657,4.6628,4.6722,3829,0
2015-08-04,4.6907,4.6907,4.6907,4.6907,107,0
2015-08-05,4.9141,4.9141,4.8489,4.8489,322,0
2015-08-06,4.7558,4.7558,4.7558,4.7558,111,0
2015-08-07,4.6721,4.8303,4.6628,4.7,645,0
2015-08-11,4.6628,4.6628,4.6536,4.6628,1917,0
2015-08-13,4.7093,4.7372,4.7093,4.7372,215,0
2015-08-14,4.7558,4.7651,4.7558,4.7651,860,0
2015-08-20,4.7,4.7,4.7,4.7,645,0
2015-08-21,4.6628,4.9606,4.6628,4.9606,5050,0
2015-08-24,4.8117,4.8861,4.7931,4.8768,3934,0
2015-08-25,4.7931,4.9327,4.7931,4.9141,7736,0
2015-08-26,4.8861,4.9513,4.8675,4.8675,1934,0
2015-08-27,4.8582,4.8861,4.6814,4.6814,7951,0
2015-08-28,4.8861,4.8861,4.6535,4.8861,430,0
2015-08-31,4.8396,4.8396,4.7093,4.8396,3223,0
2015-09-01,4.8024,5.1002,4.6721,5.1002,1397,0
2015-09-02,5.0909,5.1188,5.0723,5.1002,3976,0
2015-09-03,4.8768,5.1374,4.8768,5.1374,1182,0
2015-09-04,5.1188,5.1188,5.0909,5.1188,1827,0
2015-09-08,5.1467,5.1467,5.1467,5.1467,107,0
2015-09-09,5.1281,5.2026,5.0444,5.1933,7306,0
2015-09-10,5.1933,5.6493,5.1933,5.5905,18118,0
2015-09-11,6.5055,7.0733,6.1426,6.3287,138821,0
2015-09-14,6.3846,6.6079,6.3287,6.5055,11174,0
2015-09-15,6.4404,6.4683,6.3008,6.3008,4250,0
2015-09-16,6.5614,6.5614,6.1891,6.4218,752,0
2015-09-17,6.58,6.6079,6.2356,6.3511,6048,0
2015-09-18,6.245,6.6079,6.1891,6.5149,8166,0
2015-09-21,6.7196,6.7196,6.5055,6.5055,1074,0
2015-09-22,6.5055,6.5055,6.5055,6.5055,107,0
2015-09-23,6.6079,6.6684,6.5986,6.5986,5930,0
2015-09-24,6.4258,6.4953,6.3752,6.3752,2537,0
2015-09-25,6.4683,6.5335,6.4683,6.4683,752,0
2015-09-28,6.3287,6.7289,6.3287,6.3287,3466,0
2015-09-29,6.58,6.7103,6.3101,6.3939,752,0
2015-09-30,6.7941,6.7941,6.1426,6.1426,12679,0
2015-10-01,6.5614,6.5614,6.124,6.124,3009,0
2015-10-02,6.096,6.6638,6.0495,6.2356,9240,0
2015-10-05,6.4311,6.8406,6.3939,6.701,49371,0
2015-10-06,6.7475,6.7941,6.4404,6.5986,8703,0
2015-10-07,6.6375,6.6375,6.4404,6.5242,1650,0
2015-10-08,6.7661,6.7661,6.3008,6.338,17621,0
2015-10-09,6.5055,6.5055,6.2543,6.4869,5802,0
2015-10-12,6.6265,6.6265,6.3287,6.3287,4799,0
2015-10-13,6.5986,6.6079,6.3194,6.4125,2686,0
2015-10-14,6.5149,6.6079,6.245,6.4032,10530,0
2015-10-15,6.5149,6.5149,6.3287,6.5149,5587,0
2015-10-16,6.5149,6.5149,6.3194,6.5149,4083,0
2015-10-19,6.4311,6.5149,6.2487,6.4682,6501,0
2015-10-20,6.4404,6.4404,6.2636,6.2729,5372,0
2015-10-21,6.3287,6.459,6.3287,6.459,430,0
2015-10-23,6.3473,6.4497,6.1612,6.1891,18588,0
2015-10-26,6.4218,6.4683,6.3846,6.3846,860,0
2015-10-27,6.3752,6.4683,6.0681,6.1984,20630,0
2015-10-28,6.2356,6.2729,6.124,6.2077,4405,0
2015-10-29,6.2077,6.3101,6.003,6.0495,31804,0
2015-10-30,6.1426,6.1426,6.1426,6.1426,1182,0
2015-11-02,6.0402,6.1333,6.0402,6.1333,538,0
2015-11-03,6.1705,6.1705,5.9799,6.1705,1892,0
2015-11-05,5.9657,6.1333,5.9657,6.003,2041,0
2015-11-06,6.0123,6.0123,6.0123,6.0123,107,0
2015-11-10,6.096,6.3008,6.0495,6.2915,14505,0
2015-11-12,6.1147,6.1147,6.1147,6.1147,107,0
2015-11-13,6.0867,6.0867,6.0588,6.0681,1719,0
2015-11-16,6.0588,6.2822,6.0588,6.2822,430,0
2015-11-17,6.4683,6.4683,6.1984,6.3194,2149,0
2015-11-18,6.4404,6.4404,6.3101,6.3101,1182,0
2015-11-19,6.3846,6.4125,6.3287,6.3752,3116,0
2015-11-20,6.3566,6.4962,6.3473,6.4311,16869,0
2015-11-23,6.0681,6.0681,6.0681,6.0681,537,0
2015-11-24,6.0774,6.3473,6.0774,6.3473,1612,0
2015-11-25,6.4404,6.459,6.1612,6.4218,13968,0
2015-11-30,6.1612,6.338,6.1426,6.3008,3976,0
2015-12-01,6.2116,6.4218,6.096,6.4126,8427,0
2015-12-02,6.2821,6.4218,6.2636,6.2823,8325,0
2015-12-03,6.2823,6.4208,6.2822,6.2822,2279,0
2015-12-04,6.3566,6.3566,6.3566,6.3566,215,0
2015-12-07,6.3287,6.4218,6.2356,6.3101,7844,0
2015-12-08,6.1984,6.1984,6.1798,6.1798,1588,0
2015-12-09,6.338,6.338,6.338,6.338,107,0
2015-12-10,6.3194,6.3473,6.3194,6.338,1182,0
2015-12-11,6.3752,6.3752,6.1612,6.217,6339,0
2015-12-14,6.1705,6.1705,6.0774,6.0774,11893,0
2015-12-15,6.1519,6.1705,6.0681,6.0681,2256,0
2015-12-16,6.1612,6.1705,6.0774,6.1612,4405,0
2015-12-17,6.1519,6.2356,6.0681,6.1519,5480,0
2015-12-18,6.0681,6.1705,6.0495,6.0495,3761,0
2015-12-21,6.0495,6.1705,6.0495,6.1705,1504,0
2015-12-23,6.1705,6.1705,6.1612,6.1705,4190,0
2015-12-24,6.1705,6.1705,6.0867,6.0867,932,0
2015-12-28,6.0681,6.1053,6.0681,6.1053,2887,0
2015-12-29,6.0681,6.1705,6.0681,6.1612,1115,0
2015-12-30,6.0776,6.1705,6.0776,6.1426,4436,0
2015-12-31,6.1426,6.1426,6.1053,6.1426,860,0
2016-01-04,6.2357,6.3658,6.2357,6.3287,1622,0
2016-01-05,6.2822,6.3183,6.1054,6.2544,4620,0
2016-01-06,6.2623,6.3287,6.2263,6.245,19770,0
2016-01-07,6.3287,6.8536,6.3287,6.3371,35558,0
2016-01-08,6.4607,6.4607,6.3566,6.4218,1375,0
2016-01-11,6.459,6.459,6.3101,6.4208,11592,0
2016-01-12,6.4667,6.4667,6.4404,6.4404,537,0
2016-01-13,6.3102,6.5149,6.3101,6.3101,3566,0
2016-01-14,6.3473,6.4869,6.3473,6.4125,26751,0
2016-01-15,6.3194,6.4127,5.6028,6.096,11530,0
2016-01-19,6.3473,6.4125,6.0867,6.3194,7844,0
2016-01-20,6.2822,6.2822,5.8448,6.1053,6458,0
2016-01-21,6.1798,6.1891,6.1147,6.1891,3598,0
2016-01-22,6.245,6.4776,6.0769,6.4218,10825,0
2016-01-25,5.6772,6.1333,5.6772,6.0495,7893,0
2016-01-26,6.4125,6.4594,6.2356,6.3953,8641,0
2016-01-27,6.4217,6.4217,6.217,6.3846,1956,0
2016-01-28,6.3008,6.3473,6.2915,6.2915,1483,0
2016-01-29,6.245,6.4962,6.245,6.3939,15236,0
2016-02-01,6.3766,6.446,6.1426,6.1426,8628,0
2016-02-02,6.1425,6.3194,6.1425,6.3008,29215,0
2016-02-03,6.3101,6.3101,6.1984,6.2823,1612,0
2016-02-04,6.245,6.3473,6.218,6.3118,9207,0
2016-02-05,6.3008,6.3473,6.3008,6.3134,1848,0
2016-02-08,6.2543,6.3008,6.2077,6.2263,7520,0
2016-02-09,6.3101,6.3101,6.2356,6.2356,1182,0
2016-02-10,6.2356,6.3101,6.0588,6.0663,14405,0
2016-02-11,6.0495,6.0495,6.0402,6.0495,860,0
2016-02-12,6.0495,6.0495,6.0494,6.0495,3855,0
2016-02-16,6.0588,6.1053,5.9192,5.9471,4150,0
2016-02-17,6.0216,6.1705,6.0031,6.096,7392,0
2016-02-18,6.0589,6.2822,6.0495,6.2821,8540,0
2016-02-19,6.2274,6.3752,6.1891,6.2822,21380,0
2016-02-22,6.3194,6.5055,6.2822,6.4776,13302,0
2016-02-23,6.4464,6.4869,6.4464,6.4869,532,0
2016-02-24,6.3846,6.3846,6.3846,6.3846,1074,0
2016-02-25,6.4962,6.5149,6.3288,6.3288,15176,0
2016-02-26,6.3473,6.3473,6.3305,6.3305,1612,0
2016-02-29,6.5149,6.5149,6.4032,6.4032,8901,0
2016-03-01,6.3473,6.5148,6.3287,6.4125,10100,0
2016-03-02,6.459,6.5149,6.459,6.4869,2666,0
2016-03-03,6.4962,6.5149,6.3287,6.3846,57252,0
2016-03-04,6.7122,6.7122,6.3659,6.3659,5225,0
2016-03-07,6.5428,6.6079,6.5428,6.5986,8710,0
2016-03-08,6.4962,6.6079,6.4962,6.5707,4432,0
2016-03-09,6.3287,6.5428,5.882,5.882,43629,0
2016-03-10,5.8821,5.8821,5.6493,5.6493,6420,0
2016-03-11,5.7145,6.0495,5.5376,5.5842,12473,0
2016-03-14,5.6214,6.0495,5.5935,5.5935,2727,0
2016-03-15,5.6121,5.6121,5.6121,5.6121,145,0
2016-03-16,5.6865,5.7714,5.5097,5.5842,4885,0
2016-03-17,5.7238,5.7238,5.6307,5.6307,249,0
2016-03-18,5.7238,5.8634,5.6307,5.6307,6201,0
2016-03-21,5.398,5.5376,5.3515,5.3561,19955,0
2016-03-23,5.4446,5.4725,5.1467,5.3422,6147,0
2016-03-24,5.2677,5.6214,5.2677,5.5797,7258,0
2016-03-28,5.6031,5.6031,5.5283,5.5283,1182,0
2016-03-29,5.9564,5.9564,5.5376,5.5842,2919,0
2016-03-30,5.6214,5.64,5.5842,5.5935,2901,0
2016-03-31,5.7703,5.7703,5.6493,5.7083,1397,0
2016-04-01,5.5888,5.7238,5.5842,5.5842,4737,0
2016-04-04,5.7051,5.7051,5.6307,5.6307,796,0
2016-04-05,5.6711,5.6711,5.6711,5.6711,215,0
2016-04-06,5.6493,5.6493,5.6493,5.6493,731,0
2016-04-07,5.6307,5.6307,5.2119,5.2119,6458,0
2016-04-11,5.2119,5.2584,5.2119,5.2584,742,0
2016-04-12,5.277,5.277,5.1653,5.1653,12962,0
2016-04-13,5.1933,5.398,5.1653,5.2435,5304,0
2016-04-14,5.1675,5.3701,5.1675,5.3701,752,0
2016-04-15,5.2305,5.2491,5.1653,5.1653,769,0
2016-04-18,5.1188,5.2087,5.1188,5.1653,2854,0
2016-04-19,5.2852,5.2852,5.1467,5.184,4190,0
2016-04-20,5.1653,5.2754,4.9513,4.9606,7369,0
2016-04-21,4.9606,5.2008,4.9606,5.0257,8344,0
2016-04-22,4.9792,5.1095,4.8973,4.9058,6208,0
2016-04-25,4.9048,4.9196,4.8861,4.8861,8167,0
2016-04-26,4.9862,5.0257,4.8955,4.942,2471,0
2016-04-27,4.8954,4.9327,4.8396,4.8396,10242,0
2016-04-28,4.8805,4.8861,4.8582,4.8582,3653,0
2016-04-29,4.9792,5.063,4.9792,5.035,1639,0
2016-05-02,5.035,5.2211,5.035,5.1374,4879,0
2016-05-03,5.0369,5.156,5.0257,5.0444,3260,0
2016-05-04,5.1188,5.2512,5.1188,5.1653,2697,0
2016-05-05,5.1933,5.3561,4.9327,5.3561,19270,0
2016-05-06,5.3887,5.3887,5.2956,5.305,10182,0
2016-05-10,5.3116,5.3422,5.305,5.305,5587,0
2016-05-12,5.3143,5.3143,5.2119,5.2119,235,0
2016-05-16,5.305,5.3514,5.2212,5.2212,9252,0
2016-05-17,5.3514,5.3514,5.0751,5.3329,1504,0
2016-05-18,5.3143,5.3143,5.3143,5.3143,322,0
2016-05-19,5.2785,5.3422,5.2584,5.3422,4191,0
2016-05-20,5.3514,5.3514,5.2119,5.2119,2061,0
2016-05-23,5.3515,5.3515,5.3515,5.3515,5372,0
2016-05-24,5.3887,5.7238,5.3887,5.4259,5963,0
2016-05-25,5.4166,5.6679,5.4166,5.5749,537,0
2016-05-26,5.5665,5.5748,5.1281,5.4073,3313,0
2016-05-27,5.5376,5.5488,5.5097,5.5098,1612,0
2016-05-31,5.6772,6.003,5.6233,5.6772,2991,0
2016-06-01,5.7888,5.7888,5.6772,5.6865,4918,0
2016-06-02,6.096,6.096,5.9099,6.0146,6078,0
2016-06-03,6.1053,6.1891,6.1053,6.1798,7300,0
2016-06-06,6.2543,6.2543,5.8634,5.9564,1056,0
2016-06-07,6.124,6.3729,6.124,6.152,2910,0
2016-06-08,6.2263,6.2356,6.1426,6.1426,17620,0
2016-06-09,5.8635,6.2356,5.8635,6.2356,1443,0
2016-06-10,6.1426,6.1426,6.0495,6.0495,6458,0
2016-06-13,6.1426,6.1426,5.5562,6.1333,11936,0
2016-06-14,5.8634,6.2356,5.8634,6.2263,8339,0
2016-06-15,6.2356,6.2356,6.217,6.2356,539,0
2016-06-16,6.2356,6.2915,6.0588,6.1891,4626,0
2016-06-17,6.1984,6.3008,6.0495,6.1053,7027,0
2016-06-20,6.3101,6.3101,6.096,6.1612,3748,0
2016-06-21,6.069,6.3101,6.069,6.2263,1781,0
2016-06-22,6.2821,6.2821,6.0495,6.0495,532,0
2016-06-23,6.245,6.2636,6.0867,6.0867,414,0
2016-06-24,6.0495,6.3101,6.0495,6.1798,5361,0
2016-06-27,6.0123,6.1984,6.0123,6.1333,9751,0
2016-06-28,6.1984,6.2803,6.1984,6.1984,1947,0
2016-06-29,6.2077,6.2356,6.0495,6.0588,13515,0
2016-06-30,6.1404,6.3008,6.1333,6.1426,1299,0
2016-07-06,6.1426,6.1426,5.8727,6.003,19220,0
2016-07-07,6.0123,6.0504,6.003,6.003,967,0
2016-07-08,6.1891,6.1891,6.096,6.096,645,0
2016-07-11,6.096,6.096,6.096,6.096,216,0
2016-07-12,6.096,6.189,6.065,6.065,462,0
2016-07-13,6.1891,6.1891,6.1798,6.1891,537,0
2016-07-14,6.1147,6.1147,6.1147,6.1147,769,0
2016-07-15,6.31,6.31,6.2078,6.2078,861,0
2016-07-18,6.2077,6.2263,6.2077,6.2077,329,0
2016-07-19,6.2077,6.2077,6.1798,6.1798,239,0
2016-07-20,5.7703,6.3008,5.7703,6.0774,6009,0
2016-07-21,6.0495,6.0495,6.0494,6.0495,2406,0
2016-07-22,5.8284,5.8284,5.8284,5.8284,273,0
2016-07-25,5.8168,6.1053,5.8168,6.0123,15131,0
2016-07-26,6.0774,6.3101,6.0774,6.124,860,0
2016-07-27,6.1333,6.2896,6.1333,6.2356,13962,0
2016-07-28,6.0681,6.2356,6.0681,6.2356,5943,0
2016-07-29,6.217,6.2356,5.8354,6.2356,1261,0
2016-08-01,6.3929,6.3929,6.3929,6.3929,216,0
2016-08-02,6.3939,6.3939,6.0681,6.2047,3170,0
2016-08-03,6.3008,6.3846,6.2822,6.2822,6984,0
2016-08-04,6.2822,6.3287,6.2822,6.3287,322,0
2016-08-05,6.3008,6.9056,6.3008,6.7941,13366,0
2016-08-08,6.7826,6.9056,6.7826,6.9056,1282,0
2016-08-09,7.3246,7.3246,6.096,6.6824,5870,0
2016-08-10,6.6079,6.6079,6.6079,6.6079,150,0
2016-08-11,6.6079,6.6079,6.6079,6.6079,473,0
2016-08-12,5.9471,6.5149,5.9471,6.5149,2355,0
2016-08-15,6.4683,6.4683,6.4683,6.4683,215,0
2016-08-17,6.4218,6.4364,6.4218,6.4364,645,0
2016-08-18,5.9564,6.5055,5.9564,6.5004,13896,0
2016-08-19,6.5335,6.6172,6.2356,6.2356,3554,0
2016-08-22,6.3752,6.459,6.3287,6.3287,3599,0
2016-08-23,6.3346,6.5521,6.3346,6.5521,621,0
2016-08-24,6.5149,6.6824,6.5149,6.6824,2288,0
2016-08-25,6.6451,6.6451,6.339,6.6451,1526,0
2016-08-26,6.6265,6.7475,6.4962,6.5149,6191,0
2016-08-29,6.5149,6.6079,6.3287,6.5334,3872,0
2016-08-30,6.5242,6.6358,6.5242,6.5335,1997,0
2016-08-31,6.5521,6.7103,6.1426,6.1426,11339,0
2016-09-01,6.1891,6.4916,6.1891,6.2543,14403,0
2016-09-02,6.1891,6.4318,6.1053,6.4318,2612,0
2016-09-06,6.4497,6.641,6.1891,6.3473,4789,0
2016-09-07,6.6265,6.6265,6.3752,6.5614,4700,0
2016-09-08,6.245,6.5725,6.1193,6.5614,20080,0
2016-09-09,6.4962,6.6358,6.4962,6.6358,7546,0
2016-09-12,6.685,6.6976,6.3752,6.5149,2306,0
2016-09-13,6.459,6.7941,6.459,6.5521,9488,0
2016-09-14,6.4305,6.701,6.2729,6.5149,10964,0
2016-09-15,6.7382,6.7382,6.6358,6.701,883,0
2016-09-16,6.4869,6.7382,6.2666,6.7382,18439,0
2016-09-19,6.5335,6.8871,6.5335,6.7196,2690,0
2016-09-20,6.6731,6.9709,6.6638,6.9709,1074,0
2016-09-21,6.9709,6.9709,6.7941,6.8406,1637,0
2016-09-22,6.687,6.822,6.6324,6.701,3223,0
2016-09-23,6.701,6.7941,6.701,6.7941,860,0
2016-09-26,6.701,6.7941,6.701,6.7941,935,0
2016-09-27,6.6142,6.7941,6.6142,6.7475,3868,0
2016-09-28,6.7661,6.7661,6.5707,6.5707,437,0
2016-09-29,6.4264,6.7754,6.0999,6.6638,3089,0
2016-09-30,6.338,6.6638,6.3008,6.5149,7631,0
2016-10-03,6.2596,6.7568,6.2596,6.7568,322,0
2016-10-04,6.7568,6.7568,6.3238,6.5149,2351,0
2016-10-05,6.6545,6.6545,6.5149,6.5986,1687,0
2016-10-10,6.701,6.701,6.6358,6.6358,215,0
2016-10-11,6.7103,6.7103,6.7103,6.7103,240,0
2016-10-12,6.7382,6.7568,6.701,6.7475,1942,0
2016-10-13,6.7475,6.7568,6.7475,6.7568,679,0
2016-10-14,6.7475,6.7568,6.6521,6.7475,2201,0
2016-10-17,6.7475,6.7475,6.7289,6.7475,2256,0
2016-10-18,6.7848,6.7848,6.5716,6.6824,30872,0
2016-10-19,6.6917,6.7005,6.6824,6.6824,322,0
2016-10-20,6.7382,6.7736,6.7056,6.7056,1504,0
2016-10-21,6.7475,6.7475,6.7382,6.7475,759,0
2016-10-24,6.7475,6.7475,6.6744,6.7475,2260,0
2016-10-25,6.7475,6.7848,6.7168,6.7168,1435,0
2016-10-26,6.7848,6.7941,6.7568,6.7941,2947,0
2016-10-27,6.8592,6.8592,6.7475,6.7476,6987,0
2016-10-28,6.8499,7.3152,6.7941,6.7941,1088,0
2016-10-31,7.0547,7.0547,6.8414,7.0081,600,0
2016-11-01,6.9895,7.0453,6.9895,7.0453,993,0
2016-11-03,7.0547,7.0547,7.0547,7.0547,408,0
2016-11-04,6.8685,7.0733,6.8406,7.0733,3110,0
2016-11-07,7.0733,7.0733,6.8872,6.8872,1454,0
2016-11-08,6.8881,7.0561,6.8881,7.0561,649,0
2016-11-09,6.7613,6.8649,6.747,6.8649,1935,0
2016-11-10,7.064,7.0734,6.8406,6.9569,2355,0
2016-11-14,6.8778,6.9337,6.8778,6.9337,586,0
2016-11-15,7.0654,7.0654,6.9337,6.9569,645,0
2016-11-16,7.0732,7.0732,6.8406,6.8406,495,0
2016-11-17,6.9802,6.9872,6.9802,6.9872,332,0
2016-11-18,6.9572,7.0826,6.8406,7.0826,7892,0
2016-11-21,7.1291,7.1291,6.9057,6.9802,5950,0
2016-11-22,6.9337,6.9337,6.9337,6.9337,107,0
2016-11-23,7.0733,7.0733,7.0177,7.0733,1385,0
2016-11-28,6.9802,7.2129,6.9802,7.2129,12365,0
2016-11-29,7.1384,7.1384,7.1384,7.1384,315,0
2016-11-30,7.2036,7.2129,7.1539,7.2129,1172,0
2016-12-01,7.2315,7.2408,6.8499,7.185,11559,0
2016-12-02,6.8964,7.2408,6.8964,7.2408,14678,0
2016-12-05,6.9244,7.2129,6.915,7.0081,2122,0
2016-12-06,7.157,7.2129,7.1477,7.2129,1285,0
2016-12-07,6.9431,7.2315,6.9431,7.2315,1353,0
2016-12-08,7.2966,7.2966,7.064,7.2966,1454,0
2016-12-09,7.1943,7.1943,7.0272,7.0272,2236,0
2016-12-12,6.8434,7.2036,6.822,6.835,2265,0
2016-12-13,7.1116,7.1116,7.1116,7.1116,161,0
2016-12-14,7.0453,7.0733,7.0453,7.0733,442,0
2016-12-15,6.8625,6.9988,6.8625,6.9988,215,0
2016-12-16,6.6091,7.1583,6.6091,7.1583,769,0
2016-12-19,7.0267,7.0267,7.0267,7.0267,107,0
2016-12-20,7.0453,7.2408,6.8964,7.2408,2646,0
2016-12-21,7.3059,7.3059,7.029,7.029,327,0
2016-12-22,7.157,7.2408,7.036,7.2408,593,0
2016-12-28,7.0839,7.3419,7.0734,7.1907,1835,0
2016-12-29,7.1632,7.1632,7.1632,7.1632,749,0
2016-12-30,7.1663,7.3525,7.1663,7.3432,2267,0
2017-01-03,7.3525,7.3525,7.3246,7.3525,5291,0
2017-01-04,7.3525,7.3525,7.0835,7.2129,2237,0
2017-01-05,6.9895,7.2129,6.9895,7.2129,445,0
2017-01-06,6.9523,7.2129,6.9523,7.2129,970,0
2017-01-10,7.3152,7.3432,7.3152,7.3432,649,0
2017-01-12,7.2594,7.2594,5.8075,7.0842,1880,0
2017-01-13,7.1663,7.1756,6.217,7.1756,5999,0
2017-01-17,6.9802,7.2054,6.9802,7.2054,1699,0
2017-01-18,7.1663,7.1663,7.1663,7.1663,142,0
2017-01-19,6.6768,7.2966,6.6768,7.2895,2470,0
2017-01-20,7.2966,7.2966,7.2966,7.2966,302,0
2017-01-23,6.701,7.1663,6.701,7.1199,1258,0
2017-01-25,6.7475,7.1305,6.7475,7.1305,1800,0
2017-01-26,7.6503,8.5617,7.6503,8.097,92261,0
2017-01-27,8.3204,8.8416,8.2266,8.3576,18728,0
2017-01-30,8.3762,8.6368,8.3762,8.4693,22677,0
2017-01-31,8.4693,8.4693,8.1622,8.1622,5226,0
2017-02-01,8.4693,9.2976,8.46,8.7764,17136,0
2017-02-02,8.8881,8.8881,8.702,8.823,10015,0
2017-02-03,8.9626,9.2604,8.9626,9.0608,20693,0
2017-02-06,9.2325,9.2325,8.9347,9.0743,9335,0
2017-02-07,9.2046,9.865,9.0889,9.4,27313,0
2017-02-08,9.52,9.75,9.1715,9.6,12732,0
2017-02-09,9.44,9.8725,9,9.43,18566,0
2017-02-10,10,10,9.2548,9.5275,3265,0
2017-02-13,9.5,9.5766,9.25,9.25,9982,0
2017-02-14,9.17,9.44,9.16,9.25,2947,0
2017-02-15,9.38,9.38,9.15,9.16,2383,0
2017-02-16,9.2508,9.3,9.24,9.24,746,0
2017-02-17,9.34,9.34,9.05,9.3,3280,0
2017-02-21,9.09,9.5,9,9,18375,0
2017-02-22,9,9.45,9,9.45,1762,0
2017-02-23,9.4,9.438,9.2,9.438,8341,0
2017-02-24,9.4074,9.55,9.3,9.55,7225,0
2017-02-27,9.45,9.85,9.45,9.85,10056,0
2017-02-28,9.8625,10.19,9.8,9.91,8966,0
2017-03-01,9.95,9.97,9.0963,9.75,4707,0
2017-03-02,9.6201,10,9.62,10,9150,0
2017-03-03,9.9908,10.2499,9.2671,9.8,8406,0
2017-03-06,9.8,9.8,9.49,9.52,3655,0
2017-03-07,9.8,9.89,9.62,9.83,5157,0
2017-03-08,9.61,9.61,7.8,7.94,26460,0
2017-03-09,8.25,8.49,8.04,8.3001,13479,0
2017-03-10,8.42,8.7,8.42,8.5,6500,0
2017-03-13,8.5553,8.68,8.55,8.55,2019,0
2017-03-14,8.51,8.7178,8.5,8.57,4058,0
2017-03-15,8.5,8.67,8.5,8.51,1552,0
2017-03-16,8.9,8.95,8.5,8.62,3380,0
2017-03-17,8.2,9.35,8.1,9.1,7305,0
2017-03-20,8.95,9.09,8.88,9.07,3414,0
2017-03-21,8.95,9,8.3626,8.98,12974,0
2017-03-22,8.76,8.91,8.76,8.91,938,0
2017-03-23,8.48,8.83,8.47,8.83,731,0
2017-03-24,8.7736,8.7736,8.7736,8.7736,205,0
2017-03-28,8.78,8.78,8.0401,8.3,15261,0
2017-03-29,8.11,8.4753,8.11,8.45,2863,0
2017-03-30,8.3,8.49,8.3,8.3906,1021,0
2017-03-31,8.498,8.498,8.3093,8.36,2589,0
2017-04-03,8.39,8.4672,8.39,8.4,3478,0
2017-04-04,8.15,8.15,8.15,8.15,105,0
2017-04-05,8.3,8.4475,8.2799,8.2799,5943,0
2017-04-06,7.43,8.42,7.43,8.3,5622,0
2017-04-07,8.41,8.41,8.2418,8.2418,2180,0
2017-04-10,8.3275,8.3275,8.3275,8.3275,221,0
2017-04-11,8.35,8.35,8.0001,8.05,1918,0
2017-04-12,8.06,8.06,8.06,8.06,1000,0
2017-04-13,8.1101,8.2103,8.1,8.2103,2110,0
2017-04-17,8.1,8.31,7.8,8.31,4669,0
2017-04-18,7.9053,8.3,7.9053,8.3,378,0
2017-04-19,8.4158,8.4158,8.4111,8.4111,1315,0
2017-04-20,8.3,8.4,8.3,8.4,10067,0
2017-04-21,8.1327,8.5205,8.1327,8.45,2445,0
2017-04-24,8.5599,8.5599,8.5599,8.5599,165,0
2017-04-25,8.5,8.56,8.2623,8.52,6292,0
2017-04-27,8.59,8.59,8.36,8.58,1289,0
2017-04-28,8.51,8.54,8.51,8.5214,1290,0
2017-05-01,8.17,8.55,8.1,8.5,11792,0
2017-05-02,8.54,8.54,8.35,8.5,6624,0
2017-05-03,8.5,8.5,8.08,8.438,8887,0
2017-05-04,8.31,8.4,8.23,8.4,10598,0
2017-05-05,8.26,8.44,8.26,8.43,8967,0
2017-05-08,8.3,8.49,8.28,8.49,7951,0
2017-05-09,8.4999,8.4999,8.32,8.38,6890,0
2017-05-10,8.32,8.49,8.32,8.49,8947,0
2017-05-11,8.48,8.49,8.3892,8.4532,1115,0
2017-05-12,8.4349,8.5,8.4349,8.46,1818,0
2017-05-15,8.4899,8.4999,8.45,8.45,2868,0
2017-05-16,8.4,8.463,8.12,8.26,3504,0
2017-05-17,8.28,8.5,8.242,8.5,1947,0
2017-05-18,8.48,8.53,8.48,8.51,2475,0
2017-05-19,8.241,8.55,8.241,8.55,1563,0
2017-05-22,8.3,8.54,8.3,8.5,8795,0
2017-05-23,8.49,8.5,8.31,8.31,4579,0
2017-05-25,8.4694,8.5,8.06,8.08,19829,0
2017-05-26,8.05,8.206,8,8.04,12202,0
2017-05-30,8.01,8.204,8,8.125,4100,0
2017-05-31,8.1188,8.24,8,8,14645,0
2017-06-01,8,8.15,7.91,7.91,6653,0
2017-06-02,7.9,8.25,7.79,7.835,7776,0
2017-06-05,7.75,7.75,7,7.49,13316,0
2017-06-06,7.45,7.88,7.44,7.49,6711,0
2017-06-07,7.8,7.8,7.566,7.7,9425,0
2017-06-08,7.68,7.68,7.3668,7.5,5362,0
2017-06-09,7.5,7.74,7.375,7.375,8754,0
2017-06-12,7.62,7.7567,7.4,7.7567,4494,0
2017-06-13,8.2,8.48,8.2,8.321,3824,0
2017-06-14,8.39,8.39,8.36,8.38,445,0
2017-06-15,8.4,8.4,8.4,8.4,203,0
2017-06-16,8.312,8.312,7.8,7.8,4178,0
2017-06-19,8.38,8.38,8.38,8.38,227,0
2017-06-20,8.12,8.4,8.08,8.12,673,0
2017-06-21,8.24,8.25,7.8218,8.16,2438,0
2017-06-22,8.2,8.25,7.87,7.87,2018,0
2017-06-23,8.22,8.22,7.673,8.09,12102,0
2017-06-26,8.1353,8.24,8.1204,8.24,435,0
2017-06-27,8.01,8.24,7.5113,8.07,4066,0
2017-06-28,8.25,8.5,8.01,8.35,15788,0
2017-06-29,7.9,8.49,7.9,8.49,5467,0
2017-06-30,8.4,8.4,8.096,8.2,21458,0
2017-07-03,8.2101,8.2375,8.2101,8.2375,333,0
2017-07-05,8.37,8.4,8.37,8.4,536,0
2017-07-06,7.929,8.38,7.88,8.16,6053,0
2017-07-07,8.36,8.4,8.14,8.345,9661,0
2017-07-10,8.3501,8.5362,7.56,8.5,18031,0
2017-07-11,8.5,8.85,8.32,8.32,14820,0
2017-07-12,8.42,8.48,8.01,8.2,7271,0
2017-07-13,8.28,8.28,8.25,8.25,301,0
2017-07-14,8.15,8.21,8.14,8.21,2001,0
2017-07-17,8.16,8.5,8,8.16,5790,0
2017-07-18,8.24,8.3,7.78,8.3,7625,0
2017-07-19,8.3,8.51,8,8.51,5186,0
2017-07-20,8.4,8.4,8.324,8.4,759,0
2017-07-21,8.4,8.4,8.4,8.4,175,0
2017-07-24,8.39,8.39,8.38,8.38,444,0
2017-07-25,8.38,8.38,8.12,8.12,1023,0
2017-07-26,8.33,8.33,7.6982,8.03,8057,0
2017-07-27,8.04,8.34,7.86,8.008,9446,0
2017-07-28,7.9699,8.3913,7.61,8,4758,0
2017-07-31,7.99,7.99,7.99,7.99,100,0
2017-08-01,7.92,8.1,7.732,8.05,2894,0
2017-08-02,8.06,8.17,8.01,8.0101,4190,0
2017-08-03,8.02,8.08,7.88,8.03,4339,0
2017-08-04,8.0816,8.151,7.9171,8.138,629,0
2017-08-07,7.8045,8.16,7.7852,7.93,1705,0
2017-08-08,7.91,8.009,7.91,7.926,3897,0
2017-08-09,7.9172,8.1,7.9172,7.99,10237,0
2017-08-10,8.04,8.116,8.01,8.01,2602,0
2017-08-11,8.01,8.01,7.81,7.81,630,0
2017-08-14,8.01,8.01,7.8,7.8,458,0
2017-08-15,8.01,8.23,8.01,8.23,500,0
2017-08-16,8.02,8.29,8.02,8.17,1906,0
2017-08-17,8.1,8.2,7.91,7.91,1594,0
2017-08-18,7.91,8.03,7.86,7.86,7292,0
2017-08-21,7.96,8.106,7.58,7.58,9120,0
2017-08-22,7.99,7.99,7.85,7.85,212,0
2017-08-23,8.16,8.17,7.7,7.91,6624,0
2017-08-24,8.2,8.2,7.9001,8,614,0
2017-08-25,7.8789,8.06,7.8789,8.05,747,0
2017-08-28,8.05,8.1,7.92,7.92,4269,0
2017-08-29,8.02,8.02,8.02,8.02,1400,0
2017-08-30,7.79,8.17,7.75,8.08,2023,0
2017-08-31,8.19,8.2,7.77,7.77,3143,0
2017-09-01,8.2,8.2,7.91,7.91,8155,0
2017-09-05,8.02,8.2,7.61,8.01,4275,0
2017-09-06,7.73,8.2,7.73,8.19,6443,0
2017-09-07,8.2,8.2,7.85,8,3495,0
2017-09-08,8,8.2,7.66,8,41908,0
2017-09-11,7.9897,8.29,7.86,8.2,10472,0
2017-09-12,8.15,8.16,7.9,8,19666,0
2017-09-13,7.78,8.2,7.78,8.13,2447,0
2017-09-14,7.79,8.09,7.79,8,6033,0
2017-09-15,8.073,8.1,8,8.1,6074,0
2017-09-18,8.03,8.19,8,8.06,790,0
2017-09-19,8.15,8.2,8.13,8.167,1278,0
2017-09-20,8.111,8.1261,8.1,8.1,2081,0
2017-09-22,8.1844,8.2,8.1844,8.2,784,0
2017-09-25,8.2,8.2,8.1001,8.1874,4004,0
2017-09-27,8.2,8.2,8.1,8.16,3747,0
2017-09-28,8.27,8.81,8.27,8.81,4326,0
2017-09-29,8.8,9.1348,8.7076,8.9729,4419,0
2017-10-02,8.83,9,8.83,9,411,0
2017-10-03,9.1,9.3,9.09,9.1,5946,0
2017-10-04,8.936,9.05,8.936,9.05,676,0
2017-10-05,8.88,9.18,8.8139,8.87,1614,0
2017-10-06,8.82,8.82,8.28,8.28,2869,0
2017-10-09,8.29,8.96,8.29,8.96,382,0
2017-10-10,8.42,9,8.42,9,483,0
2017-10-11,8.8752,9.1,8.8752,9.1,9615,0
2017-10-12,8.59,9,8.59,8.99,3396,0
2017-10-13,8.95,8.95,8.83,8.88,1152,0
2017-10-16,7.14,8.81,6.51,8.66,1739,0
2017-10-17,8.67,9.1,8.4,8.4,5637,0
2017-10-18,8.8,8.8,8.58,8.74,806,0
2017-10-19,8.43,8.67,8.43,8.617,2491,0
2017-10-20,8.51,8.87,8.2629,8.31,18388,0
2017-10-23,8.45,8.59,8.0289,8.0289,2146,0
2017-10-24,8.7,8.9,8.7,8.75,1714,0
2017-10-25,8.8,9.1,8.52,9.09,3027,0
2017-10-26,8.74,9.47,8.53,8.59,7341,0
2017-10-27,8.55,8.72,8.55,8.56,3147,0
2017-10-31,8.55,8.73,8.55,8.73,940,0
2017-11-01,8.6,8.6,8.59,8.59,480,0
2017-11-02,8.9,8.9,8.9,8.9,249,0
2017-11-03,8.71,8.94,8.55,8.55,2519,0
2017-11-06,8.86,8.86,8.7639,8.8,1479,0
2017-11-07,8.73,8.73,8.73,8.73,151,0
2017-11-09,8.8083,8.83,8.75,8.83,2353,0
2017-11-10,8.84,8.84,8.81,8.81,2251,0
