Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.1209,6.1209,5.9529,6.0019,7938,0
2005-02-28,6.1209,6.198,6.0859,6.191,17236,0
2005-03-01,6.198,6.5481,6.198,6.261,31385,0
2005-03-02,6.135,6.17,5.8828,5.9249,23927,0
2005-03-03,5.9458,6.0789,5.9389,6.0789,1985,0
2005-03-04,6.0929,6.2681,5.9879,5.9948,13280,0
2005-03-07,6.1279,6.2681,6.058,6.058,7095,0
2005-03-08,6.0019,6.1139,5.8758,5.8828,6444,0
2005-03-09,6.016,6.016,5.6027,5.7358,11460,0
2005-03-10,5.8338,5.8898,5.7358,5.7638,6961,0
2005-03-11,5.9809,6.1279,5.7568,6.1279,7510,0
2005-03-14,6.261,6.261,5.7077,5.8128,18919,0
2005-03-15,5.9669,6.17,5.9319,6.149,3385,0
2005-03-16,6.198,6.198,5.7568,6.065,3855,0
2005-03-17,6.191,6.191,6.058,6.058,1570,0
2005-03-18,6.184,6.191,5.7498,5.7498,3891,0
2005-03-21,6.1279,6.191,5.9669,6.1209,8317,0
2005-03-22,6.0229,6.0859,5.7917,6.0859,2042,0
2005-03-23,5.6868,6.0229,5.6727,6.0229,3429,0
2005-03-24,6.0019,6.0089,6.0019,6.0089,1285,0
2005-03-28,6.0859,6.0859,6.0229,6.0439,9306,0
2005-03-29,5.7777,5.9529,5.7777,5.9529,8496,0
2005-03-30,5.9948,6.1279,5.8828,6.1209,19363,0
2005-03-31,5.5327,5.8828,5.5327,5.8128,6825,0
2005-04-01,5.6798,6.17,5.6798,6.016,4998,0
2005-04-04,5.8408,5.9529,5.8338,5.9529,5625,0
2005-04-05,5.9739,5.9739,5.9529,5.9529,2999,0
2005-04-06,5.9529,5.9529,5.7777,5.8828,1999,0
2005-04-07,5.8058,5.8058,5.8058,5.8058,1428,0
2005-04-08,5.9669,5.9669,5.7777,5.9669,2892,0
2005-04-11,5.7568,6.0929,5.7568,6.0229,15784,0
2005-04-12,6.0859,6.0929,6.0229,6.0229,1514,0
2005-04-13,5.9529,5.9529,5.7847,5.8267,5997,0
2005-04-14,5.9529,5.9529,5.7777,5.7777,1628,0
2005-04-15,5.7777,5.8828,5.7777,5.8828,571,0
2005-04-18,5.9529,5.9529,5.7777,5.9529,4834,0
2005-04-19,5.7568,5.9529,5.7568,5.9529,4323,0
2005-04-20,5.9529,5.9529,5.9529,5.9529,2569,0
2005-04-21,6.016,6.016,5.9598,5.9598,1428,0
2005-04-22,6.0859,6.0859,5.7847,6.0229,4970,0
2005-04-25,6.0859,6.0859,5.8338,6.0229,3320,0
2005-04-26,5.8828,5.9458,5.7917,5.7917,9374,0
2005-04-27,5.7077,5.7077,5.3436,5.6798,8821,0
2005-04-28,5.3926,5.4626,5.0354,5.4626,22870,0
2005-04-29,5.3926,5.6027,5.3926,5.6027,3850,0
2005-05-02,5.5677,5.8128,5.2875,5.7428,37765,0
2005-05-03,5.6027,5.7428,5.6027,5.7428,1285,0
2005-05-04,5.8128,5.8128,5.8128,5.8128,3175,0
2005-05-05,5.8479,5.8688,5.8128,5.8128,3449,0
2005-05-06,5.5327,5.8758,5.3926,5.8758,1856,0
2005-05-09,5.8758,5.9178,5.8758,5.9178,1357,0
2005-05-10,5.8128,5.8128,5.6097,5.7847,2065,0
2005-05-11,5.8128,5.8128,5.7708,5.8128,7568,0
2005-05-12,5.8128,5.8128,5.8128,5.8128,1162,0
2005-05-13,6.0019,6.0019,5.5327,5.9529,17989,0
2005-05-16,5.9529,5.9529,5.6727,5.9529,2158,0
2005-05-18,5.6727,5.8548,5.1125,5.8548,26575,0
2005-05-20,5.9178,5.9178,5.9178,5.9178,428,0
2005-05-23,5.9178,5.9178,5.5677,5.6727,8355,0
2005-05-24,5.6727,5.8828,5.5327,5.8828,2318,0
2005-05-25,5.7428,5.9178,5.7428,5.8828,7809,0
2005-05-26,5.9529,5.9529,5.8688,5.8688,2285,0
2005-05-27,5.8828,5.9529,5.8828,5.8828,1452,0
2005-05-31,5.9529,5.9529,5.6727,5.9319,8642,0
2005-06-01,5.7777,5.8479,5.7148,5.7218,16587,0
2005-06-02,5.5327,5.5677,5.5327,5.5677,571,0
2005-06-03,5.6027,5.8408,5.6027,5.8408,1394,0
2005-06-07,5.6727,5.7428,5.6727,5.7428,4205,0
2005-06-09,5.8828,5.8828,5.6167,5.6167,3341,0
2005-06-10,5.6027,5.6027,5.6027,5.6027,142,0
2005-06-13,5.6377,5.6727,5.5327,5.6027,10482,0
2005-06-14,5.6027,5.6027,5.6027,5.6027,1607,0
2005-06-15,5.6027,5.6027,5.4696,5.5327,4428,0
2005-06-16,5.4416,5.5817,5.4416,5.4626,956,0
2005-06-17,5.4626,5.4626,5.4626,5.4626,9852,0
2005-06-20,5.3926,5.6727,5.3926,5.6027,6391,0
2005-06-21,5.3926,5.6027,5.3926,5.6027,2141,0
2005-06-22,5.3926,5.8479,5.3926,5.5817,9335,0
2005-06-23,5.6027,5.6027,5.6027,5.6027,257,0
2005-06-24,5.5607,5.5607,5.4626,5.4626,714,0
2005-06-27,5.4976,5.4976,5.4066,5.4976,714,0
2005-06-28,5.3646,5.4626,5.3646,5.4626,1428,0
2005-06-29,5.3926,5.4626,5.2525,5.4626,4785,0
2005-06-30,5.3226,5.3226,5.2525,5.2525,1713,0
2005-07-01,5.3576,5.3576,5.3576,5.3576,2713,0
2005-07-05,5.3926,5.3926,5.2525,5.2946,1016,0
2005-07-06,5.2525,5.2525,5.2525,5.2525,249,0
2005-07-07,5.1545,5.2525,5.1545,5.2525,710,0
2005-07-08,5.2875,5.2875,5.2525,5.2525,1632,0
2005-07-11,5.0075,5.2875,4.9794,5.2455,6305,0
2005-07-12,4.8393,5.4137,4.8393,5.2525,2115,0
2005-07-13,5.0075,5.0144,5.0075,5.0144,856,0
2005-07-14,5.0075,5.2035,4.9373,5.2035,3286,0
2005-07-15,4.9444,5.2525,4.9444,5.0494,4476,0
2005-07-18,5.2525,5.2525,5.0564,5.1824,5370,0
2005-07-19,4.9373,5.2455,4.9373,5.2455,428,0
2005-07-20,5.2525,5.2525,5.2525,5.2525,1856,0
2005-07-21,5.2525,5.2525,5.2455,5.2525,3204,0
2005-07-22,5.0845,5.2806,5.0144,5.2806,2982,0
2005-07-25,5.0144,5.2806,5.0144,5.0425,2543,0
2005-07-26,5.0354,5.2875,4.9373,5.2525,9589,0
2005-07-28,5.2525,5.2735,5.2525,5.2525,714,0
2005-07-29,5.2525,5.2875,5.2525,5.2875,11215,0
2005-08-01,5.3226,5.3226,5.2525,5.2525,1024,0
2005-08-02,5.2875,5.2875,5.0494,5.2105,1677,0
2005-08-04,5.1125,5.1125,5.1125,5.1125,286,0
2005-08-05,5.0985,5.2175,5.0985,5.1194,3550,0
2005-08-08,5.2175,5.2525,5.2175,5.2385,1485,0
2005-08-09,5.2875,5.2875,5.2806,5.2875,1570,0
2005-08-10,5.2525,5.2875,5.2525,5.2875,1142,0
2005-08-12,5.0775,5.2035,5.0775,5.2035,3001,0
2005-08-15,5.3226,5.4626,5.3226,5.3997,4343,0
2005-08-18,5.0705,5.0775,5.0075,5.0775,734,0
2005-08-19,5.2875,5.2875,5.2875,5.2875,142,0
2005-08-22,5.2946,5.3226,5.2946,5.3226,1770,0
2005-08-23,4.9723,5.2525,4.9723,5.2525,3155,0
2005-08-24,5.0775,5.2875,4.6573,5.2665,9994,0
2005-08-25,5.0494,5.2175,5.0214,5.0214,3152,0
2005-08-26,5.1824,5.1824,5.1125,5.1125,2222,0
2005-08-29,4.9935,5.1125,4.9723,5.1125,1357,0
2005-08-30,5.1475,5.1755,5.0985,5.1755,2999,0
2005-08-31,5.1755,5.2806,5.1755,5.2806,2285,0
2005-09-01,5.2875,5.2875,5.1475,5.1824,5840,0
2005-09-02,5.1824,5.1824,4.4821,4.9723,27168,0
2005-09-06,5.0425,5.0425,4.6292,4.8673,14552,0
2005-09-07,4.8532,4.8532,4.6292,4.7063,19170,0
2005-09-08,4.7554,4.7554,4.7554,4.7554,763,0
2005-09-09,4.6643,4.6713,4.6643,4.6713,500,0
2005-09-12,4.6573,4.6783,4.6573,4.6783,10511,0
2005-09-13,4.6783,4.6923,4.6783,4.6923,1667,0
2005-09-14,4.6923,4.7414,4.4471,4.7273,10948,0
2005-09-15,4.5942,4.8183,4.5942,4.8183,2742,0
2005-09-16,4.7623,4.8254,4.7623,4.8254,1000,0
2005-09-19,4.5521,4.5592,4.3981,4.5521,13142,0
2005-09-20,4.4122,4.6012,4.4122,4.6012,2285,0
2005-09-21,4.4331,4.6643,4.4191,4.6643,3404,0
2005-09-22,4.5521,4.5521,4.4191,4.4681,1570,0
2005-09-23,4.4191,4.4821,4.4191,4.4191,789,0
2005-09-26,4.4402,4.4402,3.6768,4.062,38024,0
2005-09-27,4.1319,4.251,4.1319,4.251,1724,0
2005-09-28,4.2441,4.3911,4.2441,4.3911,3092,0
2005-09-29,4.216,4.216,4.1319,4.1319,1574,0
2005-09-30,3.9989,5.0425,3.9989,4.9723,20435,0
2005-10-03,4.5592,4.9024,4.5592,4.6223,5791,0
2005-10-04,4.5592,4.5732,4.216,4.216,4384,0
2005-10-05,4.2441,4.279,4.2441,4.2721,1142,0
2005-10-06,4.279,4.6223,4.202,4.5872,3859,0
2005-10-07,4.5312,4.5312,4.4751,4.4751,2107,0
2005-10-10,4.3001,4.3421,4.2721,4.3351,2071,0
2005-10-11,4.237,4.2721,4.202,4.2721,714,0
2005-10-12,4.202,4.202,4.202,4.202,2285,0
2005-10-13,4.202,4.237,4.16,4.23,4141,0
2005-10-14,4.1319,4.4681,4.1319,4.4681,4711,0
2005-10-17,4.3001,4.4821,4.3001,4.4751,1962,0
2005-10-19,4.3071,4.4122,4.3071,4.4122,4091,0
2005-10-20,4.237,4.4262,4.111,4.202,3249,0
2005-10-21,4.111,4.202,4.076,4.202,3462,0
2005-10-24,4.006,4.265,3.9639,4.265,7440,0
2005-10-25,4.195,4.4821,3.9219,3.9779,19700,0
2005-10-26,3.9919,4.062,3.9639,4.055,15844,0
2005-10-27,4.2581,4.2581,4.048,4.048,286,0
2005-10-28,4.048,4.062,3.9429,4.062,2427,0
2005-10-31,4.062,4.202,4.062,4.202,6272,0
2005-11-01,4.062,4.181,4.062,4.181,286,0
2005-11-02,4.216,4.2861,4.174,4.174,865,0
2005-11-03,4.174,4.202,4.174,4.202,3141,0
2005-11-04,4.2721,4.2721,4.202,4.202,856,0
2005-11-07,4.3421,4.3421,4.202,4.202,2716,0
2005-11-09,4.202,4.3421,4.202,4.3421,2285,0
2005-11-10,4.3421,4.5521,4.202,4.5452,26442,0
2005-11-11,4.5452,4.6223,4.5102,4.6223,8710,0
2005-11-15,4.6362,4.6852,4.3911,4.6852,1336,0
2005-11-16,4.5592,4.6852,4.4471,4.6852,12494,0
2005-11-17,4.5592,4.5592,4.3981,4.4821,6425,0
2005-11-18,4.3911,4.6082,4.3911,4.4471,11866,0
2005-11-21,4.2931,4.5521,3.9219,4.3421,29809,0
2005-11-22,4.097,4.3421,4.097,4.3421,7960,0
2005-11-23,4.5171,4.5171,4.314,4.3631,4376,0
2005-11-28,4.3772,4.3772,4.3772,4.3772,1000,0
2005-11-29,4.3351,4.4751,4.2581,4.4751,25768,0
2005-11-30,4.314,4.4892,4.2721,4.4892,4887,0
2005-12-01,4.5102,4.5521,4.4751,4.5521,3453,0
2005-12-02,4.4821,4.6223,4.3491,4.3491,3283,0
2005-12-05,4.3421,4.4122,4.3421,4.3491,4127,0
2005-12-06,4.5452,4.6573,4.4262,4.6153,3994,0
2005-12-07,4.6153,4.6153,4.5872,4.5872,428,0
2005-12-08,4.5521,4.6573,4.5521,4.6573,1285,0
2005-12-09,4.5661,4.6923,4.5661,4.6923,3692,0
2005-12-12,4.6923,4.7133,4.6923,4.7133,988,0
2005-12-13,4.7203,4.7554,4.7203,4.7273,1284,0
2005-12-14,4.5942,4.7973,4.5942,4.7623,5855,0
2005-12-15,4.7623,5.0144,4.6223,5.0144,13096,0
2005-12-16,4.7763,5.0144,4.7763,5.0144,428,0
2005-12-20,4.4821,4.8813,4.4821,4.6923,10539,0
2005-12-21,4.9234,4.9234,4.9234,4.9234,432,0
2005-12-22,4.9373,4.9864,4.7623,4.9794,1936,0
2005-12-27,4.8113,4.8113,4.5802,4.7693,5289,0
2005-12-28,4.6223,4.7623,4.6223,4.7623,3145,0
2005-12-29,4.6993,4.8042,4.6923,4.8042,3184,0
2005-12-30,4.6223,4.6292,4.6223,4.6223,3860,0
2006-01-03,4.6923,4.7623,4.6923,4.7623,7411,0
2006-01-04,4.7623,4.9024,4.6923,4.7483,9462,0
2006-01-05,4.5592,4.6923,4.5592,4.6432,51461,0
2006-01-06,4.7273,4.8113,4.5521,4.8113,2528,0
2006-01-09,4.6292,4.6993,4.6292,4.6643,1713,0
2006-01-10,4.6852,4.8323,4.6852,4.8323,714,0
2006-01-11,4.6923,4.8254,4.6923,4.7203,23762,0
2006-01-12,4.7273,4.8323,4.7273,4.8323,18426,0
2006-01-13,4.8673,4.9024,4.7973,4.9024,776,0
2006-01-17,4.9024,5.0425,4.8673,4.9024,22127,0
2006-01-18,4.7973,4.7973,4.7973,4.7973,989,0
2006-01-19,4.7693,4.7693,4.7693,4.7693,142,0
2006-01-20,4.7273,4.8744,4.7273,4.8744,1788,0
2006-01-23,4.9024,4.9024,4.7693,4.7693,1489,0
2006-01-24,4.9024,4.9024,4.9024,4.9024,713,0
2006-01-25,4.7693,4.8813,4.7693,4.8813,1000,0
2006-01-26,4.8323,4.8323,4.7623,4.7623,571,0
2006-01-27,4.7623,4.8953,4.7623,4.8953,618,0
2006-01-30,4.7414,4.8953,4.6993,4.6993,1329,0
2006-01-31,4.7623,4.8323,4.7623,4.7973,1142,0
2006-02-01,4.6643,4.7623,4.6573,4.7623,1710,0
2006-02-02,4.7623,4.7693,4.7623,4.7623,1142,0
2006-02-03,4.8183,4.8183,4.8183,4.8183,142,0
2006-02-06,4.6223,4.7623,4.6223,4.7623,380,0
2006-02-07,4.7554,4.7554,4.7554,4.7554,714,0
2006-02-08,4.6362,4.6362,4.6292,4.6292,286,0
2006-02-09,4.6223,4.6223,4.4611,4.4611,738,0
2006-02-10,4.4331,4.4331,4.034,4.237,4449,0
2006-02-13,3.9569,4.2441,3.9569,4.1459,2643,0
2006-02-14,4.3281,4.4611,4.216,4.2721,3222,0
2006-02-15,4.5452,4.5452,4.4331,4.4751,1713,0
2006-02-16,4.5171,4.5171,4.5171,4.5171,571,0
2006-02-21,4.3281,4.6573,4.3281,4.6573,2285,0
2006-02-22,4.7273,4.7273,4.7273,4.7273,286,0
2006-02-23,4.7273,4.7623,4.6643,4.6643,4784,0
2006-02-24,4.7273,4.7273,4.7273,4.7273,540,0
2006-02-27,4.7973,4.7973,4.7273,4.7273,3283,0
2006-02-28,4.6713,4.8254,4.6713,4.8254,5529,0
2006-03-01,4.8323,4.9024,4.5521,4.7273,2985,0
2006-03-02,4.4681,4.4681,4.4681,4.4681,430,0
2006-03-03,4.4681,4.4681,4.4681,4.4681,284,0
2006-03-06,4.4402,4.9654,4.2861,4.6502,31747,0
2006-03-07,4.6923,4.6923,4.6923,4.6923,714,0
2006-03-08,4.7273,4.7273,4.4821,4.5102,1142,0
2006-03-10,4.3421,4.5592,4.3421,4.5521,1928,0
2006-03-14,4.5592,4.5592,4.5592,4.5592,272,0
2006-03-15,4.6502,4.6923,4.5802,4.5802,2569,0
2006-03-16,4.3772,4.7133,4.3772,4.5872,1285,0
2006-03-17,4.5382,4.6223,4.5382,4.6223,2999,0
2006-03-20,4.5521,4.7973,4.5521,4.7973,2455,0
2006-03-21,4.5521,4.6292,4.5521,4.6223,1200,0
2006-03-22,4.6362,4.6362,4.6362,4.6362,514,0
2006-03-23,4.3421,4.6153,4.3421,4.5592,3034,0
2006-03-24,4.4892,4.5312,4.4892,4.5312,1200,0
2006-03-27,4.6573,4.6573,4.5521,4.5802,1428,0
2006-03-28,4.6012,4.6012,4.6012,4.6012,142,0
2006-03-29,4.6223,4.6223,4.6223,4.6223,428,0
2006-03-30,4.9024,4.9024,4.2721,4.4892,7968,0
2006-03-31,4.4821,4.5521,4.4821,4.5521,1242,0
2006-04-03,4.5521,4.6292,4.5521,4.5802,8114,0
2006-04-04,4.4821,4.5872,4.4821,4.5872,1000,0
2006-04-05,4.6573,4.6573,4.4821,4.4821,428,0
2006-04-06,4.6573,4.6643,4.6223,4.6223,1142,0
2006-04-07,4.6643,4.6643,4.5171,4.5171,722,0
2006-04-10,4.6223,4.6223,4.6223,4.6223,856,0
2006-04-11,4.4681,4.6502,4.4681,4.5102,20132,0
2006-04-12,4.5521,4.5521,4.5171,4.5171,1000,0
2006-04-13,4.6292,4.6292,4.6292,4.6292,216,0
2006-04-17,4.4821,4.4962,4.3772,4.4821,2862,0
2006-04-18,4.4821,4.4821,4.4262,4.4262,4428,0
2006-04-19,4.5521,4.5521,4.5521,4.5521,142,0
2006-04-20,4.5171,4.5592,4.3421,4.4122,3478,0
2006-04-21,4.4191,4.4331,4.4122,4.4331,862,0
2006-04-24,4.5521,4.5872,4.4542,4.4542,7668,0
2006-04-26,4.5872,4.6573,4.5872,4.5872,3712,0
2006-04-27,4.6012,4.6012,4.6012,4.6012,856,0
2006-05-01,4.6223,4.6643,4.5661,4.5661,5262,0
2006-05-02,4.3841,4.6223,4.3772,4.5452,3144,0
2006-05-03,4.5382,4.7623,4.5241,4.7623,4443,0
2006-05-05,4.7623,4.7623,4.7483,4.7623,888,0
2006-05-08,4.8183,4.9723,4.8042,4.9373,18258,0
2006-05-09,4.7133,4.9024,4.7063,4.9024,1050,0
2006-05-10,4.9654,5.0845,4.9654,4.9723,2186,0
2006-05-11,5.0985,5.0985,5.0705,5.0775,3040,0
2006-05-12,5.0915,5.0985,5.0915,5.0985,286,0
2006-05-15,4.8323,5.0075,4.7273,4.9234,4105,0
2006-05-16,5.0425,5.0425,5.0425,5.0425,571,0
2006-05-17,5.0425,5.0425,4.8883,4.8883,2505,0
2006-05-18,4.8532,4.8532,4.8532,4.8532,993,0
2006-05-22,4.8393,4.9024,4.8323,4.9024,2538,0
2006-05-23,4.9024,4.9024,4.5241,4.8254,28561,0
2006-05-25,4.8673,4.8673,4.8323,4.8323,803,0
2006-05-26,4.8604,4.8883,4.8604,4.8883,714,0
2006-05-30,4.8953,5.7777,4.6923,5.4696,234406,0
2006-05-31,5.7077,5.7077,5.4276,5.6027,43449,0
2006-06-01,5.6097,6.443,5.6097,6.198,83731,0
2006-06-02,6.2541,6.5692,5.9739,6.058,39023,0
2006-06-05,6.261,6.2961,5.8408,6.065,12598,0
2006-06-06,5.9529,5.9529,5.6657,5.6657,21945,0
2006-06-07,5.7077,5.9108,5.6027,5.7428,21374,0
2006-06-08,5.7218,5.8758,5.6587,5.8758,4324,0
2006-06-09,5.8828,6.7792,5.8758,6.31,24822,0
2006-06-12,6.5552,6.7863,5.7008,5.7498,111557,0
2006-06-13,5.6377,6.5552,5.1475,5.9948,45386,0
2006-06-14,5.7358,5.9809,5.7358,5.9809,4273,0
2006-06-15,6.2681,6.2961,5.9038,6.1559,5855,0
2006-06-16,6.198,6.8632,6.051,6.8632,56518,0
2006-06-19,6.9894,6.9894,6.3031,6.7233,74812,0
2006-06-20,6.9894,6.9894,6.5131,6.5481,67754,0
2006-06-21,6.8142,6.8142,6.443,6.443,26915,0
2006-06-22,6.3031,6.8142,6.3031,6.5902,36894,0
2006-06-23,6.2961,6.6462,6.2541,6.6462,6726,0
2006-06-26,6.2681,6.8002,6.2681,6.8002,4991,0
2006-06-27,6.8142,6.8212,6.4221,6.5131,20264,0
2006-06-28,6.331,6.6462,6.331,6.5832,6555,0
2006-06-29,6.6532,6.7792,6.3031,6.3801,14362,0
2006-06-30,6.3031,6.5341,6.3031,6.3801,9611,0
2006-07-03,6.429,6.5552,6.429,6.5412,4278,0
2006-07-05,6.3381,6.3591,6.219,6.219,14797,0
2006-07-06,6.219,6.7933,6.219,6.6111,4582,0
2006-07-07,6.3031,6.5761,6.3031,6.5761,4427,0
2006-07-10,6.5201,6.5832,6.3031,6.4011,5180,0
2006-07-11,6.331,6.4781,6.331,6.3801,1713,0
2006-07-12,6.324,6.324,6.219,6.233,5855,0
2006-07-13,6.219,6.233,6.198,6.198,4577,0
2006-07-14,6.198,6.198,4.9514,5.2875,36964,0
2006-07-17,5.2875,5.7218,5.2875,5.6377,20985,0
2006-07-18,5.8128,5.9529,5.7498,5.9389,9153,0
2006-07-19,5.9529,6.1559,5.9529,6.1559,3126,0
2006-07-20,6.3031,6.3031,6.233,6.233,3413,0
2006-07-21,6.2681,6.2681,5.6937,5.7148,12450,0
2006-07-24,5.6027,5.8128,5.6027,5.6587,8996,0
2006-07-25,5.6027,5.8058,5.6027,5.8058,2756,0
2006-07-26,5.7708,5.7708,5.6167,5.6727,4575,0
2006-07-27,5.8828,5.8828,5.6377,5.7358,856,0
2006-07-28,5.4276,5.7428,5.4276,5.6727,9211,0
2006-07-31,5.5046,5.7428,5.5046,5.7289,3331,0
2006-08-01,5.6727,5.7008,5.6727,5.7008,5498,0
2006-08-02,5.8828,5.9529,5.8828,5.9529,4345,0
2006-08-03,6.212,6.3451,5.8128,6.1559,13473,0
2006-08-04,6.3031,6.3031,6.1209,6.1209,615,0
2006-08-07,6.1139,6.1279,5.8267,6.1279,1142,0
2006-08-08,5.9669,6.0019,5.9529,5.9529,1500,0
2006-08-09,6.443,6.443,6.226,6.226,1386,0
2006-08-10,5.9739,6.198,5.8198,5.8688,9424,0
2006-08-11,5.9249,5.9249,5.9108,5.9249,714,0
2006-08-14,6.0019,6.289,5.8688,6.177,2736,0
2006-08-15,6.177,6.177,6.0229,6.1209,1570,0
2006-08-16,6.2469,6.3031,6.0789,6.0789,1752,0
2006-08-17,6.0929,6.0929,6.0929,6.0929,2999,0
2006-08-18,5.8198,6.212,5.8198,6.212,1717,0
2006-08-21,6.3451,6.3451,5.9809,6.0229,6159,0
2006-08-22,6.0789,6.1419,6.0719,6.1419,1496,0
2006-08-23,6.0089,6.0089,5.7638,5.8338,6575,0
2006-08-24,5.9948,6.331,5.9809,6.233,10795,0
2006-08-25,6.261,6.3871,6.261,6.3871,571,0
2006-08-28,5.9108,6.5131,5.9108,6.4711,42673,0
2006-08-29,6.5761,7.3891,6.5761,7.2278,276473,0
2006-08-30,7.3538,8.327,6.7302,7.1227,205347,0
2006-08-31,6.9823,7.3745,6.8983,7.0244,32652,0
2006-09-01,7.4726,7.4726,6.7373,7.2762,20534,0
2006-09-05,7.4443,7.4443,7.0035,7.1786,16016,0
2006-09-06,7.0734,7.2487,6.8704,7.1152,27179,0
2006-09-07,7.0035,7.1503,7.0035,7.0594,2927,0
2006-09-08,7.2487,7.2487,7.0454,7.0454,24392,0
2006-09-11,7.1227,7.1928,6.9894,7.0385,8161,0
2006-09-12,7.1294,7.2062,7.0035,7.0524,19594,0
2006-09-13,6.9124,7.6895,6.9124,7.6343,72192,0
2006-09-14,7.6343,7.6343,7.4098,7.4167,23112,0
2006-09-15,7.3607,7.55,7.3607,7.494,19940,0
2006-09-18,7.6343,7.6895,7.5707,7.6549,24807,0
2006-09-19,7.5991,7.6834,7.5707,7.6343,11336,0
2006-09-20,7.6343,7.6895,7.5638,7.5914,7472,0
2006-09-21,7.6895,7.6895,7.6198,7.6895,5938,0
2006-09-22,7.7041,7.7041,7.6266,7.6688,9096,0
2006-09-25,7.6688,7.7041,7.5784,7.7041,10830,0
2006-09-26,7.7875,7.8787,7.5638,7.5707,16006,0
2006-09-27,7.6266,8.5574,7.6266,8.4036,161102,0
2006-09-28,8.614,9.2724,8.4465,9.1114,84664,0
2006-09-29,9.2796,10.156,8.8461,9.665,166437,0
2006-10-02,10.161,10.309,9.804,10.161,109261,0
2006-10-03,10.015,10.015,9.504,9.504,78454,0
2006-10-04,9.2931,9.4829,8.9225,9.1744,105455,0
2006-10-05,9.2796,9.799,9.2796,9.553,63417,0
2006-10-06,9.728,9.728,9.4829,9.4829,26792,0
2006-10-09,9.622,9.693,9.3147,9.4055,15537,0
2006-10-10,9.804,9.804,9.2796,9.3147,28808,0
2006-10-11,9.1816,9.1816,7.6481,8.5369,72481,0
2006-10-12,8.6284,8.6284,8.432,8.5017,14040,0
2006-10-13,8.2014,9.4334,8.068,9.0979,66606,0
2006-10-16,9.1672,9.799,9.1672,9.594,62602,0
2006-10-17,9.799,9.799,9.4055,9.615,46667,0
2006-10-18,9.804,9.804,9.587,9.615,26600,0
2006-10-19,9.615,9.685,8.1592,8.8173,105019,0
2006-10-20,8.7058,8.8245,8.0327,8.614,19183,0
2006-10-23,8.6842,8.6842,8.0542,8.1592,36641,0
2006-10-24,7.4726,8.4036,7.4726,7.9699,30235,0
2006-10-25,7.9002,8.5655,7.9002,8.4879,20567,0
2006-10-26,8.4879,8.7894,8.4251,8.677,19878,0
2006-10-27,8.5933,8.6707,8.0542,8.0749,25426,0
2006-10-30,7.9845,8.068,7.7041,7.8573,13509,0
2006-10-31,8.1102,8.4742,7.914,8.4742,27376,0
2006-11-01,8.4036,8.4036,8.0542,8.3691,5927,0
2006-11-02,8.2641,8.3623,8.068,8.3553,13783,0
2006-11-03,8.1308,8.8245,8.1308,8.7615,28726,0
2006-11-06,9.0206,9.0206,8.2641,8.3967,30080,0
2006-11-07,8.327,8.327,7.9492,8.1515,7011,0
2006-11-08,8.0749,8.1944,8.0189,8.1944,5373,0
2006-11-10,7.9277,8.2297,7.9277,8.2297,6460,0
2006-11-13,8.3691,8.3691,8.0542,8.1025,17539,0
2006-11-14,8.3124,8.4036,8.1799,8.2994,12767,0
2006-11-15,8.1378,8.8587,8.1378,8.4672,35076,0
2006-11-16,8.4036,8.4036,8.1025,8.2573,2569,0
2006-11-17,8.3623,8.376,8.2504,8.327,1796,0
2006-11-20,8.2427,8.383,8.0611,8.383,12619,0
2006-11-21,8.0611,8.3967,8.0542,8.3967,23429,0
2006-11-22,8.4742,8.4742,8.3347,8.4672,10081,0
2006-11-24,8.4672,8.6914,8.2994,8.4465,9931,0
2006-11-27,8.432,8.4956,8.2297,8.2994,16971,0
2006-11-28,8.2358,8.775,7.9347,8.3967,20739,0
2006-11-29,10.372,11.744,10.156,10.197,2095556,0
2006-11-30,10.281,11.311,9.679,11.157,362609,0
2006-12-01,11.191,11.191,10.624,10.757,115384,0
2006-12-04,11.024,12.935,10.94,12.501,470638,0
2006-12-05,12.606,13.762,12.606,13.671,498333,0
2006-12-06,13.776,13.902,11.556,12.381,611850,0
2006-12-07,12.123,13.096,11.975,12.445,213075,0
2006-12-08,12.277,12.571,11.975,12.172,81608,0
2006-12-11,12.108,12.537,11.653,12.487,173090,0
2006-12-12,12.41,12.417,11.955,12.235,62686,0
2006-12-13,11.955,12.9,11.905,12.851,157513,0
2006-12-14,12.949,13.278,12.55,12.711,120612,0
2006-12-15,13.012,13.02,12.543,12.837,68107,0
2006-12-18,13.012,13.012,11.275,12.256,182789,0
2006-12-19,12.102,12.256,11.387,11.927,132688,0
2006-12-20,11.87,12.242,11.647,11.822,48862,0
2006-12-21,11.941,12.172,11.451,11.612,37136,0
2006-12-22,11.542,11.542,10.905,11.191,71845,0
2006-12-26,11.087,11.233,10.59,10.617,56012,0
2006-12-27,10.659,11.941,10.659,11.822,112846,0
2006-12-28,11.717,12.36,11.717,12.081,57396,0
2006-12-29,11.998,11.998,10.996,11.185,164278,0
2007-01-03,11.359,12.235,11.318,11.998,140482,0
2007-01-04,12.108,12.284,11.857,11.92,15107,0
2007-01-05,11.905,12.228,11.647,11.765,19924,0
2007-01-08,12.284,12.438,11.318,11.625,69977,0
2007-01-09,11.696,12.003,11.696,11.857,33448,0
2007-01-10,11.905,12.13,11.822,11.982,16927,0
2007-01-11,11.99,12.76,11.927,12.501,68779,0
2007-01-12,12.781,13.495,12.781,13.39,77133,0
2007-01-16,14.343,15.337,13.993,14.854,363261,0
2007-01-17,15.071,15.8,14.931,15.512,196758,0
2007-01-18,15.757,15.757,14.532,14.882,125109,0
2007-01-19,14.462,15.443,14.063,15.078,120244,0
2007-01-22,15.8,15.828,14.931,15.289,92542,0
2007-01-23,15.155,16.171,15.043,16.016,114462,0
2007-01-24,16.038,16.248,15.415,15.66,98387,0
2007-01-25,16.016,16.016,14.749,15.043,85575,0
2007-01-26,15.065,15.092,14.308,15.05,58853,0
2007-01-29,15.408,15.73,14.854,15.443,54919,0
2007-01-30,15.421,15.632,15.071,15.582,91608,0
2007-01-31,16.318,16.318,14.987,15.232,52400,0
2007-02-01,15.569,15.793,15.065,15.576,94074,0
2007-02-02,16.087,16.381,15.722,16.248,107657,0
2007-02-05,16.409,16.562,16.115,16.451,114105,0
2007-02-06,17.229,17.992,16.668,17.894,240179,0
2007-02-07,18.145,18.363,17.509,18.034,156589,0
2007-02-08,17.894,19.049,17.859,18.461,138903,0
2007-02-09,18.734,18.734,17.235,17.859,140367,0
2007-02-12,18.034,18.559,17.186,17.732,125826,0
2007-02-13,17.936,18.559,17.929,18.441,158803,0
2007-02-14,18.628,18.706,18.216,18.672,63657,0
2007-02-15,18.65,19.469,18.3,19.189,131847,0
2007-02-16,19.589,19.883,18.839,19.735,106775,0
2007-02-20,19.553,19.952,17.369,17.67,366475,0
2007-02-21,16.991,17.369,15.891,16.15,396576,0
2007-02-22,16.123,16.521,15.8,15.926,185163,0
2007-02-23,16.107,16.268,15.66,16.066,81649,0
2007-02-26,15.996,16.003,14.708,14.708,198167,0
2007-02-27,14.77,16.703,14.749,15.526,377095,0
2007-02-28,15.898,17.509,15.898,17.466,261671,0
2007-03-01,16.779,17.278,16.143,17.025,158449,0
2007-03-02,16.907,17.054,15.807,16.241,127357,0
2007-03-05,15.778,15.778,13.881,14.994,349176,0
2007-03-06,15.477,16.08,15.415,16.066,145019,0
2007-03-07,16.08,16.101,15.533,15.94,31101,0
2007-03-08,16.583,16.808,15.932,15.996,70993,0
2007-03-09,16.107,16.107,15.45,15.778,39660,0
2007-03-12,16.262,16.605,16.115,16.451,52529,0
2007-03-13,16.562,16.948,15.813,16.123,115481,0
2007-03-14,15.94,16.429,15.541,16.409,61797,0
2007-03-15,16.29,16.675,16.185,16.303,45643,0
2007-03-16,16.366,16.634,16.185,16.578,18556,0
2007-03-19,16.668,16.752,16.422,16.583,25616,0
2007-03-20,16.732,16.732,16.262,16.346,24794,0
2007-03-21,16.276,16.969,16.227,16.969,42629,0
2007-03-22,17.158,18.09,16.843,18.069,87771,0
2007-03-23,18.223,18.867,18.202,18.587,71877,0
2007-03-26,18.426,18.706,17.753,18.209,75814,0
2007-03-27,18.271,18.685,18.034,18.467,43526,0
2007-03-28,18.097,18.454,16.332,16.507,225544,0
2007-03-29,16.514,16.514,15.197,15.905,182662,0
2007-03-30,15.632,15.918,14.091,14.728,130512,0
2007-04-02,14.441,14.848,14.322,14.322,77511,0
2007-04-03,14.358,14.875,13.789,14.657,161296,0
2007-04-04,14.708,14.882,14.218,14.42,39880,0
2007-04-05,14.427,14.588,14.182,14.224,29307,0
2007-04-09,14.182,14.673,14.182,14.399,41249,0
2007-04-10,14.399,14.987,14.301,14.813,75636,0
2007-04-11,14.813,15.33,14.147,15.057,65224,0
2007-04-12,15.022,15.289,14.791,15.057,41129,0
2007-04-13,14.987,15.372,14.889,15.015,29521,0
2007-04-16,15.4,15.52,15.092,15.337,55362,0
2007-04-17,15.52,15.722,14.91,14.952,33065,0
2007-04-18,14.882,15.387,14.784,15.359,22370,0
2007-04-19,15.232,15.351,14.266,14.882,56906,0
2007-04-20,14.784,14.791,14.238,14.665,41684,0
2007-04-23,14.708,14.708,12.837,13.573,149587,0
2007-04-24,13.566,13.754,13.027,13.726,41559,0
2007-04-25,13.719,13.944,13.061,13.271,51948,0
2007-04-26,13.082,13.257,12.976,13.075,34203,0
2007-04-27,12.851,13.257,12.837,13.131,26045,0
2007-04-30,13.033,13.033,12.368,12.537,79444,0
2007-05-01,12.256,12.256,11.262,11.857,142766,0
2007-05-02,11.773,12.894,11.709,12.795,59682,0
2007-05-03,13.005,13.251,12.739,12.992,38288,0
2007-05-04,12.935,14.007,12.894,13.306,59791,0
2007-05-07,13.523,13.916,12.781,12.907,62337,0
2007-05-08,12.823,12.907,11.857,12.186,79429,0
2007-05-09,12.045,13.11,12.045,12.9,46460,0
2007-05-10,13.012,13.103,12.368,12.465,30524,0
2007-05-11,12.626,12.683,12.108,12.396,19606,0
2007-05-14,12.396,12.774,12.102,12.277,41280,0
2007-05-15,12.025,12.045,11.135,11.311,164466,0
2007-05-16,11.275,11.556,10.785,11.198,78140,0
2007-05-17,11.093,11.142,10.519,10.932,41075,0
2007-05-18,10.862,11.135,10.807,10.926,14825,0
2007-05-21,10.897,11.486,10.751,11.408,33577,0
2007-05-22,11.346,11.346,10.94,11.303,32273,0
2007-05-23,11.079,11.849,11.044,11.808,36848,0
2007-05-24,11.905,11.905,11.233,11.408,30424,0
2007-05-25,11.857,11.857,11.079,11.64,41432,0
2007-05-29,12.36,15.38,12.36,14.91,1017293,0
2007-05-30,14.231,14.805,13.747,13.867,792349,0
2007-05-31,13.832,14.168,13.601,14,117500,0
2007-06-01,13.986,14.524,13.671,13.734,120137,0
2007-06-04,13.593,13.593,13.005,13.271,175971,0
2007-06-05,13.257,13.418,12.956,12.964,66823,0
2007-06-06,13.593,14.455,13.482,13.601,648660,0
2007-06-07,13.762,13.762,12.676,12.9,185579,0
2007-06-08,12.788,13.09,12.635,12.781,71175,0
2007-06-11,12.733,13.362,12.733,12.964,61502,0
2007-06-12,12.929,13.16,12.48,12.781,63500,0
2007-06-13,12.774,14.104,12.774,13.839,348875,0
2007-06-14,13.656,14.063,13.321,13.377,90803,0
2007-06-15,13.839,13.839,13.411,13.551,42217,0
2007-06-18,13.643,14.973,13.503,14.742,472215,0
2007-06-19,14.685,14.869,14.182,14.483,109031,0
2007-06-20,14.637,14.791,14.154,14.35,90365,0
2007-06-21,14.427,14.427,13.797,14.238,64183,0
2007-06-22,14.161,15.232,13.656,14.777,249876,0
2007-06-25,14.875,14.875,13.804,14.462,130752,0
2007-06-26,14.462,14.462,14.022,14.218,48336,0
2007-06-27,14,14.35,13.804,14.133,67184,0
2007-06-28,14.028,14.197,13.887,14.022,23787,0
2007-06-29,14.189,14.952,14.189,14.455,76788,0
2007-07-02,14.358,15.099,14.084,14.673,130060,0
2007-07-03,14.603,15.75,14.603,15.372,260270,0
2007-07-05,15.898,16.107,15.415,15.548,206474,0
2007-07-06,15.582,15.582,14.952,15.282,86929,0
2007-07-09,15.526,15.926,15.099,15.31,224475,0
2007-07-10,15.31,16.024,14.966,15.316,128591,0
2007-07-11,15.204,15.582,14.399,14.546,239802,0
2007-07-12,14.58,14.875,13.789,14.742,225830,0
2007-07-13,14.7,15.001,14.58,14.834,62012,0
2007-07-16,14.511,15.232,14.427,14.665,116041,0
2007-07-17,14.644,14.693,13.937,14.273,133186,0
2007-07-18,14.063,14.35,13.405,13.734,102608,0
2007-07-19,14.322,14.665,13.902,14.42,143965,0
2007-07-20,14.553,14.616,13.734,13.895,83351,0
2007-07-23,13.887,13.929,13.566,13.832,70761,0
2007-07-24,13.615,13.804,12.662,12.823,130778,0
2007-07-25,12.964,13.292,11.738,12.018,131862,0
2007-07-26,11.688,12.018,11.402,11.913,92892,0
2007-07-27,11.905,11.955,11.458,11.556,36386,0
2007-07-30,11.633,12.054,10.932,11.773,98120,0
2007-07-31,11.975,11.975,11.135,11.227,62185,0
2007-08-01,11.079,11.275,10.708,10.905,77681,0
2007-08-02,10.946,11.248,10.743,11.219,51284,0
2007-08-03,11.366,11.366,10.575,10.638,62125,0
2007-08-06,10.4,10.855,10.12,10.785,110135,0
2007-08-07,10.687,10.841,10.561,10.673,32420,0
2007-08-08,10.765,11.254,10.057,10.281,143162,0
2007-08-09,10.099,10.301,9.3849,9.799,153345,0
2007-08-10,9.392,9.875,9.2589,9.3696,75419,0
2007-08-13,9.7,10.59,9.4685,10.057,123492,0
2007-08-14,10.309,10.996,9.567,9.84,84852,0
2007-08-15,10,10.064,9.707,9.84,39237,0
2007-08-16,9.77,9.77,8.8875,9.518,88164,0
2007-08-17,9.854,10.134,9.65,9.672,58873,0
2007-08-20,9.938,9.966,9.567,9.721,28634,0
2007-08-21,9.889,10.099,9.3147,9.65,60252,0
2007-08-22,9.763,10.092,9.594,9.987,87147,0
2007-08-23,10.156,10.266,9.4334,9.728,66090,0
2007-08-24,9.77,9.916,9.714,9.91,30224,0
2007-08-27,9.783,10.183,9.783,10.029,39519,0
2007-08-28,10.078,10.148,9.755,9.875,36621,0
2007-08-29,9.959,10.456,9.581,9.819,93402,0
2007-08-30,9.881,10.036,9.819,9.979,42180,0
2007-08-31,10.12,10.12,9.679,9.819,60743,0
2007-09-04,9.728,10.427,9.728,10.295,85488,0
2007-09-05,10.225,10.225,9.804,10.043,62843,0
2007-09-06,10.015,10.113,9.819,9.861,26004,0
2007-09-07,9.84,9.84,9.3849,9.51,64502,0
2007-09-10,9.539,9.693,9.2445,9.3147,35574,0
2007-09-11,9.392,9.51,8.838,8.9288,109167,0
2007-09-12,8.9018,9.1186,8.6419,8.6977,72509,0
2007-09-13,8.7328,8.7534,8.4527,8.4879,77489,0
2007-09-14,8.7966,8.7966,8.2151,8.3063,132195,0
2007-09-17,8.3124,8.3967,7.9623,8.0189,110181,0
2007-09-18,8.0956,8.481,8.0542,8.4182,70263,0
2007-09-19,8.4251,8.6005,8.2075,8.3691,29322,0
2007-09-20,8.3553,8.3553,7.9845,8.0259,55915,0
2007-09-21,8.1592,8.6707,8.0327,8.6707,43071,0
2007-09-24,8.6563,8.8173,8.4742,8.5861,43085,0
2007-09-25,8.6077,9.3489,8.6005,9.3075,134536,0
2007-09-26,9.3696,9.4685,9.1258,9.1879,76868,0
2007-09-27,9.2589,9.2589,9.0341,9.0341,30438,0
2007-09-28,9.1114,9.658,9.1042,9.559,45134,0
2007-10-01,9.638,9.973,9.4541,9.854,67952,0
2007-10-02,9.854,9.959,9.4757,9.763,64458,0
2007-10-03,9.65,9.65,9.4055,9.524,29916,0
2007-10-04,9.51,10.281,9.3983,10.211,98974,0
2007-10-05,10.204,10.33,10.057,10.161,63345,0
2007-10-08,10.176,10.673,10.176,10.372,39600,0
2007-10-09,10.477,11.324,10.427,11.03,141263,0
2007-10-10,11.17,11.219,10.547,10.8,73051,0
2007-10-11,11.072,11.262,10.393,10.435,71652,0
2007-10-12,10.33,11.114,10.33,11.009,32657,0
2007-10-15,11.374,11.423,10.512,10.765,146779,0
2007-10-16,10.638,11.17,10.59,10.785,28434,0
2007-10-17,11.219,11.233,10.415,10.568,47972,0
2007-10-18,10.491,10.575,10.19,10.309,30058,0
2007-10-19,10.211,10.407,9.846,9.931,51275,0
2007-10-22,9.903,10.751,9.581,10.506,125989,0
2007-10-23,10.603,11.163,10.33,10.554,43678,0
2007-10-24,10.497,10.497,9.804,10.246,42247,0
2007-10-25,10.372,10.506,10.169,10.491,14521,0
2007-10-26,10.673,10.673,10.197,10.197,13738,0
2007-10-29,10.289,10.506,10.161,10.161,34081,0
2007-10-30,10.161,10.274,9.846,10.029,28774,0
2007-10-31,10.036,10.204,9.826,10.161,59540,0
2007-11-01,9.91,10.204,9.581,9.609,35325,0
2007-11-02,9.811,9.875,9.587,9.615,15570,0
2007-11-05,9.594,10.099,9.3983,9.783,21529,0
2007-11-06,9.854,9.931,9.4541,9.721,38415,0
2007-11-07,9.63,9.804,9.581,9.707,22307,0
2007-11-08,9.875,9.944,9.638,9.707,70675,0
2007-11-09,9.826,9.979,9.4829,9.567,29928,0
2007-11-12,9.1465,9.609,9.1465,9.559,22037,0
2007-11-13,9.672,9.994,9.594,9.994,36012,0
2007-11-14,9.889,10.421,9.889,10.218,37884,0
2007-11-15,10.946,12.739,10.519,11.275,273918,0
2007-11-16,11.352,11.696,10.946,11.275,37693,0
2007-11-19,11.381,11.381,10.722,10.785,33800,0
2007-11-20,10.807,10.961,10.596,10.617,25441,0
2007-11-21,10.45,10.45,10.029,10.26,24266,0
2007-11-23,10.266,10.506,10.105,10.26,14822,0
2007-11-26,10.506,10.506,9.658,10.295,51629,0
2007-11-27,10.47,10.47,9.881,10.14,24913,0
2007-11-28,10.232,10.667,10.169,10.281,24111,0
2007-11-29,10.26,10.638,10.015,10.099,14588,0
2007-11-30,10.336,10.506,10.064,10.47,16463,0
2007-12-03,10.491,10.554,10.14,10.254,12110,0
2007-12-04,10.611,10.855,10.442,10.73,21880,0
2007-12-05,11.03,11.135,10.8,10.813,19984,0
2007-12-06,10.961,11.101,10.435,10.491,11847,0
2007-12-07,10.506,10.506,10.225,10.506,9714,0
2007-12-10,10.708,10.855,10.603,10.855,14604,0
2007-12-11,10.834,10.834,10.379,10.47,11975,0
2007-12-12,10.596,10.855,10.547,10.596,8332,0
2007-12-13,10.4,10.4,10.036,10.05,7209,0
2007-12-14,10.008,10.085,9.889,9.994,10280,0
2007-12-17,9.966,9.966,9.532,9.532,12454,0
2007-12-18,9.602,9.875,9.602,9.755,9144,0
2007-12-19,9.799,10.05,9.679,9.679,5497,0
2007-12-20,9.665,9.875,9.3354,9.755,6681,0
2007-12-21,9.665,9.777,9.658,9.735,9202,0
2007-12-24,9.721,9.973,9.559,9.714,106523,0
2007-12-26,9.581,9.944,9.3075,9.504,38670,0
2007-12-27,9.4829,9.4892,9.2796,9.3219,14598,0
2007-12-28,9.4541,9.4541,9.2589,9.2796,10224,0
2007-12-31,9.2931,9.3426,9.1393,9.1951,18188,0
2008-01-02,9.567,9.594,9.4622,9.4622,8922,0
2008-01-03,9.3219,9.574,9.1186,9.1951,4423,0
2008-01-04,9.4406,9.4406,9.0341,9.0763,5690,0
2008-01-07,8.9783,8.9783,7.4511,8.3906,35900,0
2008-01-08,8.4036,8.4036,7.7041,7.8228,48506,0
2008-01-09,7.4864,7.7109,7.0944,7.2694,56898,0
2008-01-10,7.4236,7.4236,6.9333,7.1644,51456,0
2008-01-11,7.1711,7.1711,6.9333,7.1227,21975,0
2008-01-14,7.0454,7.2834,6.8142,7.0174,78132,0
2008-01-15,6.9614,7.0944,6.9194,7.0104,7004,0
2008-01-16,7.0104,7.1995,6.7233,7.0664,45825,0
2008-01-17,7.0035,7.0035,6.6743,6.7162,28563,0
2008-01-18,6.9263,6.9263,6.6392,6.9124,19104,0
2008-01-22,6.4851,6.6812,6.429,6.5201,13554,0
2008-01-23,6.443,6.7933,6.1559,6.7933,34262,0
2008-01-24,6.7093,6.9333,6.7093,6.7722,8540,0
2008-01-25,6.7582,6.7652,6.3451,6.3451,52533,0
2008-01-28,6.2049,6.443,6.1419,6.219,30861,0
2008-01-29,6.443,6.6462,6.282,6.282,28232,0
2008-01-30,6.4991,6.8212,6.31,6.3871,13855,0
2008-01-31,6.6812,6.6812,6.2049,6.2049,36202,0
2008-02-01,6.3521,6.6462,6.2961,6.5552,12320,0
2008-02-04,6.7373,6.8283,6.5972,6.7513,34848,0
2008-02-05,6.5902,6.7582,6.5481,6.7302,5126,0
2008-02-06,6.6602,6.6602,6.198,6.3381,26454,0
2008-02-07,6.331,6.3591,6.2541,6.3451,15986,0
2008-02-08,6.331,6.4011,6.0929,6.3591,16495,0
2008-02-11,6.31,6.4361,6.191,6.2681,7818,0
2008-02-12,6.3521,6.5062,6.24,6.4011,11684,0
2008-02-13,6.4991,6.5062,6.324,6.4641,13636,0
2008-02-14,6.331,6.4711,6.3031,6.3031,3283,0
2008-02-15,6.3031,6.3031,6.135,6.1629,6283,0
2008-02-19,6.17,6.3031,6.1629,6.17,8722,0
2008-02-20,6.1629,6.3731,6.1629,6.17,11682,0
2008-02-21,6.177,6.3031,6.177,6.226,2855,0
2008-02-22,6.3031,6.3031,6.058,6.065,7757,0
2008-02-25,6.0859,6.1629,5.9529,6.0719,14806,0
2008-02-26,6.0789,6.198,6.0229,6.17,18134,0
2008-02-27,6.1139,6.135,6.03,6.0439,6871,0
2008-02-28,6.051,6.1629,6.0089,6.1629,14902,0
2008-02-29,6.1419,6.149,5.9529,6.0929,5806,0
2008-03-03,5.9669,6.0719,5.8688,5.8688,21262,0
2008-03-04,5.8688,5.8898,5.8479,5.8479,2569,0
2008-03-05,5.8828,5.9458,5.6727,5.7428,15948,0
2008-03-06,5.7987,5.7987,5.6937,5.6937,2427,0
2008-03-07,5.7077,5.7289,5.4626,5.4976,11865,0
2008-03-10,5.4696,5.4836,5.1475,5.1545,12869,0
2008-03-11,5.3085,5.3856,5.2035,5.3716,68164,0
2008-03-12,5.4276,5.5746,5.3786,5.4906,24327,0
2008-03-13,5.4276,5.4416,5.4137,5.4416,3656,0
2008-03-14,5.4416,5.5886,5.2875,5.3226,22268,0
2008-03-17,5.3156,5.3156,4.8463,5.1125,56080,0
2008-03-18,5.2875,5.6027,5.1755,5.6027,163185,0
2008-03-19,5.5256,5.6727,5.4066,5.4066,57981,0
2008-03-20,5.5187,5.5957,5.4486,5.5957,27210,0
2008-03-24,5.8058,6.0229,5.7358,5.9879,113016,0
2008-03-25,6.3731,6.8353,6.24,6.7933,146179,0
2008-03-26,6.7513,6.8983,6.5201,6.8983,59442,0
2008-03-27,6.8142,6.8283,6.7582,6.7582,2785,0
2008-03-28,6.7582,6.7582,6.6462,6.6462,1856,0
2008-03-31,6.8142,6.8142,6.324,6.324,3220,0
2008-04-01,6.6042,6.7233,6.4781,6.5832,38803,0
2008-04-02,6.3731,6.7022,6.3731,6.4501,4528,0
2008-04-03,6.3801,6.5131,6.3031,6.5062,13836,0
2008-04-04,6.4081,6.7792,6.3451,6.6462,9828,0
2008-04-07,6.5621,6.7863,6.3661,6.3941,571,0
2008-04-09,6.4151,6.4151,6.0229,6.331,8614,0
2008-04-11,6.1279,6.1279,6.1279,6.1279,219,0
2008-04-14,6.3451,6.3451,6.3451,6.3451,286,0
2008-04-15,6.4151,6.4711,6.2049,6.2049,23726,0
2008-04-16,6.4851,6.6042,6.2469,6.4641,19041,0
2008-04-17,6.3031,6.3521,6.1559,6.1559,7015,0
2008-04-18,6.3031,6.3031,6.212,6.2681,2427,0
2008-04-21,6.3031,6.3731,6.0859,6.289,14496,0
2008-04-22,6.3031,6.3031,6.1139,6.184,5426,0
2008-04-23,6.0789,6.1279,6.0719,6.0789,1713,0
2008-04-24,6.051,6.058,5.9038,5.9038,5112,0
2008-04-25,5.9178,6.1419,5.8969,6.016,5348,0
2008-04-28,5.9529,6.016,5.9389,5.9458,2353,0
2008-04-29,5.9529,5.9529,5.6937,5.6937,6425,0
2008-04-30,5.7777,5.9879,5.7777,5.9598,6054,0
2008-05-01,5.7289,5.7708,5.0425,5.4276,39984,0
2008-05-02,5.4416,5.5886,5.4416,5.5256,16338,0
2008-05-05,5.6727,5.9529,5.6727,5.9458,7363,0
2008-05-06,5.9178,5.9178,5.7428,5.7777,7996,0
2008-05-07,6.1139,6.1139,5.6448,6.0089,16130,0
2008-05-08,5.9598,6.1069,5.8548,5.8548,4998,0
2008-05-09,5.8688,5.8688,5.8479,5.8479,6140,0
2008-05-12,5.9249,6.1279,5.9038,6.0929,12162,0
2008-05-13,6.051,6.051,5.9529,6.0089,2186,0
2008-05-14,6.1279,6.3031,5.9879,6.198,10956,0
2008-05-15,6.065,6.212,5.7847,6.0719,7425,0
2008-05-16,5.9038,5.9038,5.7428,5.8058,24572,0
2008-05-19,5.7077,5.8267,5.6097,5.6097,24820,0
2008-05-20,5.6027,5.8828,5.4346,5.8128,16278,0
2008-05-21,5.7568,5.7568,5.5817,5.6657,16419,0
2008-05-22,5.6727,5.6937,5.6027,5.6518,11147,0
2008-05-23,5.5817,5.6587,5.4836,5.6377,8227,0
2008-05-27,5.5607,5.5607,5.3926,5.3926,19086,0
2008-05-28,5.3576,5.6377,5.3576,5.5536,3144,0
2008-05-29,5.5886,5.5886,5.4767,5.4976,10789,0
2008-05-30,5.4137,5.5536,5.3926,5.5327,5283,0
2008-06-02,5.4137,5.5746,5.3926,5.5396,4433,0
2008-06-03,5.3926,5.5677,5.3926,5.5187,4601,0
2008-06-04,5.5187,5.5187,5.1824,5.3015,11715,0
2008-06-05,5.2385,5.4626,5.1475,5.3015,3712,0
2008-06-09,5.3226,5.3226,5.2525,5.2525,7139,0
2008-06-10,5.1475,5.1475,4.7483,4.9794,9175,0
2008-06-11,5.0075,5.0075,4.8323,4.8532,7740,0
2008-06-12,4.9584,4.9584,4.7273,4.7973,6373,0
2008-06-13,4.7343,4.9024,4.7273,4.8463,3363,0
2008-06-16,4.8883,4.8953,4.7273,4.7273,7133,0
2008-06-17,4.9024,4.9303,4.6923,4.6923,6276,0
2008-06-18,4.6573,5.1615,4.6573,4.8532,18106,0
2008-06-19,4.7903,4.7903,4.6993,4.7554,628,0
2008-06-20,4.6573,4.7203,4.6573,4.7203,571,0
2008-06-23,4.6432,4.6432,4.4051,4.4471,16967,0
2008-06-24,4.3351,4.3351,3.9359,3.9429,18363,0
2008-06-25,3.9569,3.971,3.7468,3.9569,10933,0
2008-06-26,3.8238,3.9849,3.8168,3.8238,14735,0
2008-06-27,3.8519,3.9219,3.8238,3.8869,3141,0
2008-06-30,3.8869,3.9219,3.7189,3.8238,15806,0
2008-07-01,3.6698,3.8658,3.6698,3.8519,2855,0
2008-07-02,3.9078,3.9429,3.6558,3.8728,5673,0
2008-07-03,3.7258,3.8588,3.6488,3.8098,8406,0
2008-07-07,3.8379,3.8588,3.6768,3.7958,10791,0
2008-07-08,3.7679,3.7679,3.6348,3.6977,4141,0
2008-07-09,3.8028,3.8519,3.8028,3.8519,1870,0
2008-07-10,3.8379,3.8588,3.6908,3.7468,1827,0
2008-07-11,3.6137,3.6977,3.6067,3.6768,3855,0
2008-07-14,3.7748,3.8519,3.7748,3.8448,1786,0
2008-07-15,3.7468,3.7468,3.7468,3.7468,286,0
2008-07-16,3.8728,3.8869,3.7609,3.8869,5001,0
2008-07-17,4.0269,4.0269,3.7818,3.8869,7912,0
2008-07-18,4.02,4.02,3.9498,3.9569,2934,0
2008-07-21,4.076,4.195,3.8658,3.9219,4711,0
2008-07-22,3.7887,3.8519,3.7887,3.8519,1559,0
2008-07-23,4.076,4.111,4.076,4.111,1713,0
2008-07-24,3.971,4.202,3.971,4.083,12650,0
2008-07-25,4.069,4.202,3.9289,4.181,4427,0
2008-07-28,4.125,4.1319,3.9919,4.1179,3238,0
2008-07-29,3.9919,4.048,3.9779,4.048,5804,0
2008-07-30,3.9429,3.9919,3.7118,3.9009,16038,0
2008-07-31,3.8728,3.9359,3.8588,3.9149,5940,0
2008-08-01,3.8869,3.9639,3.8869,3.9639,3283,0
2008-08-04,4.048,4.048,3.8938,3.9078,5940,0
2008-08-05,3.9989,4.041,3.9219,4.0269,8975,0
2008-08-06,3.9359,4.125,3.9359,4.125,4293,0
2008-08-07,4.097,4.111,4.0269,4.048,8054,0
2008-08-08,4.0269,4.23,4.0269,4.202,2788,0
2008-08-11,4.3772,4.3772,4.2861,4.2861,714,0
2008-08-12,4.251,4.3561,4.251,4.3561,4700,0
2008-08-13,4.4122,4.4122,4.3071,4.3071,9788,0
2008-08-14,4.3631,4.3631,4.3351,4.3421,1713,0
2008-08-15,4.2931,4.8604,4.2931,4.7273,24424,0
2008-08-18,4.7203,4.7203,4.4122,4.4402,20117,0
2008-08-19,4.4122,4.4122,4.3421,4.3561,5063,0
2008-08-20,4.3071,4.3071,4.216,4.2721,5148,0
2008-08-21,4.3001,4.4542,4.3001,4.4122,2227,0
2008-08-22,4.4471,4.4471,4.4191,4.4191,428,0
2008-08-25,4.223,4.3491,4.223,4.251,1142,0
2008-08-26,4.3211,4.3281,4.2441,4.3281,3372,0
2008-08-27,4.314,4.314,4.279,4.2931,2487,0
2008-08-28,4.3772,4.3772,4.3772,4.3772,142,0
2008-08-29,4.4681,4.5382,4.3631,4.3631,2956,0
2008-09-02,4.5592,4.5942,4.4821,4.5942,4875,0
2008-09-03,4.5592,4.5732,4.5521,4.5732,7568,0
2008-09-04,4.5592,4.5592,4.4751,4.4751,571,0
2008-09-05,4.4542,4.4542,4.4471,4.4471,1289,0
2008-09-08,4.8323,4.9024,4.4892,4.8183,14231,0
2008-09-09,5.2525,5.2875,5.0214,5.1545,37888,0
2008-09-10,5.1475,5.2175,5.1125,5.1895,7139,0
2008-09-11,5.0915,5.1334,4.9864,5.1194,5144,0
2008-09-15,5.2385,5.2735,4.8323,5.1194,18103,0
2008-09-16,5.1194,5.1404,4.9373,5.1334,17893,0
2008-09-17,4.9094,5.0425,4.5241,4.7063,12966,0
2008-09-18,4.7414,5.0425,4.2861,4.9164,12116,0
2008-09-19,4.9723,4.9723,4.7343,4.7973,17066,0
2008-09-22,4.8953,4.9584,4.5312,4.7693,6840,0
2008-09-23,5.2946,5.4416,5.1824,5.2385,92407,0
2008-09-24,5.3997,5.7708,5.3997,5.6587,61515,0
2008-09-25,5.7638,5.7708,5.6027,5.7008,32011,0
2008-09-26,5.7498,5.7847,5.5467,5.6518,35973,0
2008-09-29,5.6377,5.6377,4.9794,5.0144,13117,0
2008-09-30,5.2175,5.4976,5.1684,5.2806,8755,0
2008-10-01,5.5187,5.5187,5.2806,5.3015,2709,0
2008-10-02,5.0285,5.4206,5.0075,5.4206,1570,0
2008-10-03,5.4206,5.4276,5.0775,5.0775,6707,0
2008-10-06,4.8463,4.9024,3.8869,4.104,49966,0
2008-10-07,4.265,4.5521,3.6768,3.7329,18457,0
2008-10-08,3.8448,3.8658,3.6838,3.7258,34371,0
2008-10-09,3.8658,4.02,3.7048,3.7258,14422,0
2008-10-10,3.5227,3.6207,2.8713,3.4946,38421,0
2008-10-13,4.0269,4.3421,3.6838,4.1319,20138,0
2008-10-14,4.5382,4.5382,4.09,4.2931,15514,0
2008-10-15,4.202,4.4821,3.7958,4.1459,4691,0
2008-10-16,3.8519,4.083,3.8519,4.0269,5527,0
2008-10-17,4.09,4.097,4.0269,4.09,7358,0
2008-10-20,4.006,4.125,3.8519,4.048,8238,0
2008-10-21,4.062,4.188,3.9569,4.1319,4082,0
2008-10-22,3.7468,4.111,3.6977,3.8869,6985,0
2008-10-23,3.8869,4.111,3.8588,3.8658,19419,0
2008-10-24,4.0129,4.0129,3.5087,3.8799,7123,0
2008-10-27,3.9289,3.9289,3.6277,3.9009,3712,0
2008-10-28,3.8519,3.8519,3.6908,3.8448,3269,0
2008-10-29,3.8238,3.8238,3.7539,3.8098,2152,0
2008-10-30,3.7329,3.7329,3.5717,3.5998,5378,0
2008-10-31,3.5717,3.8448,3.5717,3.6838,5036,0
2008-11-03,3.6418,3.6418,3.5717,3.5717,5983,0
2008-11-04,3.6418,3.6418,3.5367,3.5577,6945,0
2008-11-05,3.5717,3.6418,3.5508,3.6067,3663,0
2008-11-06,3.6418,3.6418,3.2216,3.2846,8070,0
2008-11-07,3.4037,3.4106,3.3056,3.3406,2927,0
2008-11-10,3.3897,3.6418,3.3406,3.6348,4383,0
2008-11-11,3.6418,3.6418,3.2565,3.5367,2464,0
2008-11-12,3.5296,3.5367,3.1655,3.4318,3049,0
2008-11-13,3.4318,3.4318,3.4318,3.4318,142,0
2008-11-14,3.3686,3.3967,3.3406,3.3406,804,0
2008-11-17,3.3897,3.3967,3.1585,3.1585,4857,0
2008-11-18,3.1724,3.3196,3.1724,3.3196,428,0
2008-11-19,3.1724,3.1724,3.1724,3.1724,1754,0
2008-11-20,3.1724,3.1724,3.1724,3.1724,2837,0
2008-11-21,3.1865,3.4667,2.9484,3.4667,1142,0
2008-11-24,3.1724,3.3546,3.1724,3.3546,4213,0
2008-11-25,3.1515,3.1724,3.1515,3.1724,2999,0
2008-11-26,3.1865,3.1865,3.1515,3.1585,3114,0
2008-11-28,3.3477,3.3477,3.3477,3.3477,428,0
2008-12-01,2.9904,3.2565,2.9414,3.2565,1570,0
2008-12-02,3.2495,3.2495,2.9835,3.1166,1856,0
2008-12-03,2.9764,3.2285,2.9764,3.1865,1769,0
2008-12-04,2.9414,3.4247,2.9414,3.4177,6196,0
2008-12-08,3.3056,3.4946,3.2706,3.2915,5088,0
2008-12-09,2.9764,3.2636,2.9764,3.1515,3765,0
2008-12-10,3.2216,3.2216,3.0115,3.0115,5457,0
2008-12-11,3.0115,3.0115,2.9764,2.9764,714,0
2008-12-12,3.1796,3.1865,2.8363,3.1375,2569,0
2008-12-15,2.8784,3.1445,2.8784,3.1026,2599,0
2008-12-16,2.9134,2.9134,2.9134,2.9134,142,0
2008-12-17,2.9134,2.9134,2.8363,2.8924,12960,0
2008-12-18,2.8713,2.8713,2.8573,2.8573,1607,0
2008-12-19,2.8083,2.9134,2.8013,2.8013,13611,0
2008-12-22,2.8013,2.9134,2.8013,2.8294,10151,0
2008-12-23,2.8154,2.8924,2.8013,2.8504,2012,0
2008-12-24,2.8504,3.1026,2.8504,3.0885,15932,0
2008-12-26,3.0815,3.1865,3.0115,3.1865,24495,0
2008-12-29,3.0885,3.2216,2.9904,3.2216,13696,0
2008-12-30,3.0185,3.1515,2.9904,3.1166,3228,0
2008-12-31,3.0815,3.2356,2.9484,3.2145,18446,0
2009-01-02,3.2846,3.5016,3.2846,3.5016,3624,0
2009-01-05,3.5016,3.7468,3.4946,3.5717,5593,0
2009-01-06,3.7118,3.7398,3.5296,3.7189,7840,0
2009-01-07,3.7818,3.7818,3.5577,3.5577,3569,0
2009-01-08,3.5367,3.5367,3.5367,3.5367,644,0
2009-01-09,3.4318,3.4318,3.4318,3.4318,2141,0
2009-01-12,3.4387,3.5998,3.4387,3.4946,5782,0
2009-01-14,3.4667,3.4667,3.4318,3.4318,843,0
2009-01-15,3.2915,3.2915,3.2915,3.2915,1500,0
2009-01-16,3.3477,3.5296,3.2285,3.5296,2285,0
2009-01-20,3.5016,3.5016,3.4946,3.4946,929,0
2009-01-21,3.2145,3.4596,3.2145,3.4318,3143,0
2009-01-22,3.4247,3.4247,3.4247,3.4247,142,0
2009-01-23,3.2425,3.3616,3.2145,3.3616,2718,0
2009-01-26,3.2075,3.2145,3.0535,3.0815,4784,0
2009-01-27,3.0815,3.1724,3.0815,3.1166,4855,0
2009-01-28,3.0535,3.1235,2.9764,3.1235,8656,0
2009-01-29,3.2005,3.3616,3.1935,3.2565,1823,0
2009-01-30,3.3546,3.3616,3.3546,3.3616,533,0
2009-02-02,3.1796,3.3756,3.1796,3.3056,3335,0
2009-02-03,3.4106,3.4177,3.3406,3.3616,5910,0
2009-02-04,3.3266,3.5016,3.3266,3.3686,8793,0
2009-02-05,3.6067,3.6067,3.4106,3.4318,12542,0
2009-02-06,3.5857,3.5857,3.5296,3.5787,3497,0
2009-02-09,3.5998,3.6418,3.4667,3.5717,13423,0
2009-02-10,3.5717,3.5717,3.4946,3.4946,3418,0
2009-02-11,3.5296,3.5296,3.5296,3.5296,1428,0
2009-02-12,3.4807,3.4807,3.4807,3.4807,142,0
2009-02-13,3.3336,3.3897,3.3196,3.3897,5632,0
2009-02-18,3.3196,3.3196,3.3056,3.3056,1384,0
2009-02-19,3.1305,3.2216,2.9624,3.2216,1142,0
2009-02-20,3.2216,3.2216,3.2216,3.2216,1856,0
2009-02-24,3.0815,3.0815,3.0675,3.0815,5640,0
2009-02-25,3.0675,3.0675,3.0675,3.0675,2648,0
2009-02-26,3.0465,3.0465,2.9554,2.9554,3283,0
2009-02-27,2.9624,3.1445,2.7734,2.9904,17742,0
2009-03-02,2.9764,2.9764,2.7454,2.9554,5460,0
2009-03-03,2.7944,2.9694,2.7314,2.9694,1285,0
2009-03-04,3.2636,3.2636,2.8504,2.8573,10112,0
2009-03-05,2.8784,2.8784,2.7383,2.7663,5283,0
2009-03-06,2.6263,2.8994,2.6263,2.8994,571,0
2009-03-09,2.8013,2.8013,2.8013,2.8013,2906,0
2009-03-10,2.6823,2.8013,2.6823,2.8013,12852,0
2009-03-11,2.7804,3.0115,2.7663,2.8504,24980,0
2009-03-12,3.0115,3.1515,2.9624,3.1515,7769,0
2009-03-13,3.2846,3.2846,3.1095,3.2636,9883,0
2009-03-16,3.2356,3.2425,3.2356,3.2425,1242,0
2009-03-17,3.4037,3.4037,3.3967,3.4037,4144,0
2009-03-18,3.4807,3.5367,3.3897,3.5016,2141,0
2009-03-19,3.6768,3.8519,3.6768,3.7398,12151,0
2009-03-20,3.8308,3.8308,3.7468,3.8098,2855,0
2009-03-23,3.8379,4.1319,3.6768,4.097,28818,0
2009-03-24,3.9639,3.9639,3.6838,3.7539,7462,0
2009-03-25,3.7818,3.9498,3.7748,3.9359,7298,0
2009-03-26,3.8588,3.9429,3.8588,3.9359,14761,0
2009-03-27,3.7818,3.8519,3.5436,3.7189,10572,0
2009-03-30,3.5717,3.5717,3.5717,3.5717,1928,0
2009-03-31,3.6348,3.6698,3.5087,3.6698,2999,0
2009-04-01,3.6698,3.6698,3.3406,3.4318,7716,0
2009-04-02,3.5296,3.6418,3.5296,3.5927,9039,0
2009-04-03,3.4527,3.4527,3.2425,3.3196,48578,0
2009-04-06,3.5647,3.5647,3.3196,3.4527,20699,0
2009-04-07,3.7818,3.7818,3.4106,3.4318,17185,0
2009-04-08,3.4037,3.6277,3.2986,3.5087,23652,0
2009-04-09,3.4318,3.8519,3.4318,3.7539,22965,0
2009-04-13,3.7748,3.7748,3.5857,3.6418,1778,0
2009-04-14,3.6768,3.6768,3.6698,3.6768,1570,0
2009-04-15,3.6768,3.7748,3.6768,3.7748,1570,0
2009-04-16,3.8519,3.8588,3.7118,3.8379,15564,0
2009-04-17,3.8519,3.8519,3.6768,3.7189,9138,0
2009-04-20,3.6768,3.8588,3.5367,3.7118,1598,0
2009-04-21,3.5787,3.7748,3.5787,3.6558,3141,0
2009-04-22,3.5508,3.7468,3.5508,3.6418,1142,0
2009-04-23,3.5787,3.7258,3.5787,3.7258,9409,0
2009-04-24,3.6418,3.6488,3.6137,3.6488,3141,0
2009-04-27,3.6558,3.7118,3.6558,3.6698,7618,0
2009-04-28,3.6768,3.6768,3.6488,3.6558,5283,0
2009-04-29,3.6558,3.7679,3.6558,3.7189,14211,0
2009-04-30,3.7398,3.7679,3.7329,3.7679,11605,0
2009-05-01,3.7818,3.8519,3.7539,3.8519,7202,0
2009-05-04,3.8588,4.1319,3.8379,4.062,12123,0
2009-05-05,3.9919,4.055,3.9639,4.0129,8407,0
2009-05-06,4.0129,5.1054,4.0129,4.6783,46372,0
2009-05-07,4.7063,4.7273,4.202,4.314,10251,0
2009-05-08,4.3211,4.3491,4.2721,4.3491,3167,0
2009-05-11,4.6852,4.7623,4.4542,4.6923,22936,0
2009-05-12,4.7623,4.7623,4.4122,4.5521,3852,0
2009-05-13,4.6362,4.7623,4.3631,4.5732,5569,0
2009-05-14,4.7203,4.7203,4.3981,4.4122,4519,0
2009-05-15,4.7203,4.7203,4.4122,4.4262,14666,0
2009-05-18,4.6993,5.0775,4.4892,4.5102,7704,0
2009-05-19,4.6153,5.1965,4.6153,4.7693,4929,0
2009-05-20,5.0075,5.1125,4.9024,5.0075,4258,0
2009-05-21,5.1615,5.1615,4.6573,4.6573,5008,0
2009-05-22,4.6993,4.8604,4.5592,4.8604,6797,0
2009-05-26,4.9024,4.9024,4.6993,4.8744,714,0
2009-05-27,4.8532,5.0425,4.7973,4.8323,7532,0
2009-05-28,4.8254,4.8254,4.7623,4.7693,1548,0
2009-05-29,5.2316,5.2316,4.8113,4.8323,5141,0
2009-06-01,5.1545,5.3926,5.1265,5.3015,16744,0
2009-06-02,5.2875,5.3226,5.1475,5.2175,10625,0
2009-06-03,5.0354,5.0354,5.0075,5.0075,1570,0
2009-06-04,5.0425,5.0705,5.0425,5.0705,428,0
2009-06-05,5.1265,5.1265,5.1265,5.1265,197,0
2009-06-08,5.0845,5.1054,4.9024,4.9584,3369,0
2009-06-09,4.9444,4.9723,4.9373,4.9444,4711,0
2009-06-10,4.9723,4.9864,4.9444,4.9444,2607,0
2009-06-11,5.0354,5.0425,5.0075,5.0425,1999,0
2009-06-12,5.0214,5.0214,4.9444,4.9444,714,0
2009-06-15,4.9024,5.0775,4.5872,4.7063,6997,0
2009-06-16,4.6993,4.8883,4.6993,4.7903,2596,0
2009-06-17,4.7973,4.8813,4.7693,4.7693,714,0
2009-06-22,4.7693,4.7693,4.6993,4.7623,3624,0
2009-06-23,4.8042,4.8953,4.7903,4.8042,6367,0
2009-06-24,4.8463,4.9373,4.8463,4.9373,1856,0
2009-06-25,4.9024,4.9094,4.8393,4.9094,4263,0
2009-06-26,4.9024,4.9373,4.9024,4.9373,4940,0
2009-06-29,5.1125,5.2035,5.1125,5.2035,6357,0
2009-06-30,5.3156,5.4626,5.2875,5.3506,9462,0
2009-07-01,5.3856,5.6027,5.3856,5.5607,7033,0
2009-07-02,5.6167,5.6167,4.5592,4.6292,46394,0
2009-07-06,4.8604,4.8604,3.9009,4.265,114548,0
2009-07-07,4.104,4.202,3.8238,3.9849,94464,0
2009-07-08,4.0269,4.0269,3.8519,3.8869,36897,0
2009-07-09,3.8869,3.9569,3.8519,3.9219,37298,0
2009-07-10,3.9639,3.9639,3.8519,3.9219,60971,0
2009-07-13,3.9989,4.069,3.9569,4.062,106417,0
2009-07-14,4.3702,4.4962,4.2441,4.4962,133934,0
2009-07-15,4.5521,4.6082,4.4122,4.5732,191628,0
2009-07-16,4.5521,4.7133,4.5521,4.6783,45954,0
2009-07-17,4.5872,4.7554,4.5732,4.7063,59293,0
2009-07-20,4.7414,4.7414,4.5521,4.6783,32134,0
2009-07-21,4.7273,4.7623,4.6362,4.7063,29134,0
2009-07-22,4.7063,4.7483,4.6502,4.6993,34712,0
2009-07-23,4.7133,4.7203,4.6573,4.6923,12979,0
2009-07-24,4.6923,4.7133,4.6573,4.6923,13708,0
2009-07-27,4.6923,4.7623,4.6012,4.6502,27839,0
2009-07-28,4.6923,4.6923,4.6362,4.6923,27986,0
2009-07-29,4.6292,4.6923,4.6223,4.6923,15548,0
2009-07-30,4.6502,4.7203,4.4122,4.4331,21863,0
2009-07-31,4.4821,4.6223,4.4751,4.6223,4498,0
2009-08-03,4.8042,4.8883,4.6292,4.8883,48446,0
2009-08-04,4.8042,4.8532,4.7273,4.7623,20842,0
2009-08-05,4.8183,4.8183,4.6223,4.7273,13314,0
2009-08-06,4.8323,4.8673,4.6993,4.7623,12156,0
2009-08-07,4.7554,4.8323,4.7273,4.8323,12852,0
2009-08-10,4.7273,4.7693,4.6223,4.7693,8852,0
2009-08-11,4.7973,4.7973,4.7483,4.7623,4814,0
2009-08-12,4.8183,4.8254,4.7973,4.8254,3712,0
2009-08-13,5.0075,5.0075,4.8463,4.9024,15372,0
2009-08-14,4.9024,5.0004,4.9024,5.0004,19870,0
2009-08-17,5.0985,5.0985,5.0075,5.0985,32159,0
2009-08-18,5.1824,5.2875,5.1125,5.2875,105177,0
2009-08-19,5.0075,5.4626,5.0075,5.4626,32613,0
2009-08-20,5.4066,5.4976,5.3856,5.4276,10781,0
2009-08-21,5.4276,5.4767,5.2946,5.2946,166206,0
2009-08-24,5.3716,5.3926,5.2806,5.3296,8710,0
2009-08-25,5.4556,5.4767,5.3926,5.3997,18651,0
2009-08-26,5.2875,5.4626,5.2665,5.4626,20228,0
2009-08-27,5.4556,5.4626,5.3576,5.4626,8821,0
2009-08-28,5.4486,5.4626,5.4486,5.4626,2713,0
2009-08-31,5.2806,5.4626,5.2735,5.4626,15215,0
2009-09-01,5.4276,5.4276,5.1895,5.2175,14466,0
2009-09-02,5.1615,5.4137,5.1545,5.3786,6711,0
2009-09-03,5.3576,5.3576,5.2385,5.3506,2569,0
2009-09-08,5.3926,5.4626,5.3296,5.4276,50479,0
2009-09-09,5.4416,5.4626,5.3226,5.3226,22805,0
2009-09-10,5.2525,5.3926,5.2525,5.3856,8626,0
2009-09-11,5.3926,5.3926,5.3226,5.3786,19491,0
2009-09-14,5.4486,5.4486,5.3156,5.3997,10710,0
2009-09-15,5.4276,5.4626,5.3436,5.3926,13791,0
2009-09-16,5.3926,5.4276,5.3576,5.3576,9026,0
2009-09-17,5.3436,5.4626,5.3296,5.3296,99064,0
2009-09-18,5.3506,5.3856,5.3226,5.3226,16931,0
2009-09-21,5.4486,5.4486,5.3226,5.4066,7125,0
2009-09-22,5.3997,5.4346,5.3366,5.3786,20872,0
2009-09-23,5.3786,5.4626,5.3786,5.3926,19009,0
2009-09-24,5.3926,5.4206,5.3576,5.3576,10340,0
2009-09-25,5.3226,5.3366,5.3085,5.3156,3892,0
2009-09-28,5.3085,5.3085,5.2525,5.2665,13379,0
2009-09-29,5.3716,5.3716,5.2035,5.2735,9963,0
2009-09-30,5.2595,5.4626,5.2245,5.4626,23161,0
2009-10-01,5.4416,5.4696,5.2595,5.3506,2071,0
2009-10-02,5.2595,5.4066,5.2595,5.4066,2132,0
2009-10-05,5.4486,5.5957,5.2875,5.5886,8179,0
2009-10-06,5.7568,5.9319,5.7568,5.8828,13485,0
2009-10-07,5.7777,5.9249,5.7708,5.7917,15743,0
2009-10-08,5.8128,6.2681,5.8128,6.233,13062,0
2009-10-09,6.24,6.24,6.1139,6.1139,7624,0
2009-10-12,6.2681,6.4571,6.2049,6.3801,16397,0
2009-10-13,6.31,6.443,6.3031,6.3941,3785,0
2009-10-14,6.443,6.443,5.9948,6.0719,11602,0
2009-10-15,6.3031,6.3031,6.0229,6.03,4087,0
2009-10-16,6.065,6.1629,5.9108,6.0929,2291,0
2009-10-19,6.0929,6.2681,5.9948,5.9948,13424,0
2009-10-20,6.3171,6.3381,6.1279,6.1559,9098,0
2009-10-21,6.1629,6.1629,5.7847,5.8128,6158,0
2009-10-22,5.7847,5.8408,5.7847,5.8408,3040,0
2009-10-23,6.016,6.016,5.3926,5.6027,51941,0
2009-10-26,5.5467,5.5536,5.3926,5.5187,15253,0
2009-10-27,5.5467,5.6027,5.4066,5.6027,13258,0
2009-10-28,5.6307,5.6307,5.3786,5.4066,18306,0
2009-10-29,5.5396,5.6167,5.4906,5.5116,7139,0
2009-10-30,5.4416,5.4556,5.3997,5.4416,714,0
2009-11-02,5.3576,5.4276,5.1824,5.1895,25346,0
2009-11-03,5.1824,5.2035,5.1054,5.1265,20792,0
2009-11-04,5.3786,5.3926,5.1895,5.1895,1000,0
2009-11-05,5.4836,5.7428,5.4836,5.5327,7652,0
2009-11-06,5.5677,5.5677,5.5467,5.5467,1570,0
2009-11-09,5.7289,5.9389,5.6377,5.8828,22229,0
2009-11-10,5.8198,6.0019,5.8198,5.9529,8281,0
2009-11-11,6.0229,6.1629,6.0019,6.016,7216,0
2009-11-12,6.1629,6.3031,5.7218,5.7777,21145,0
2009-11-13,5.8128,5.8828,5.4626,5.7077,98945,0
2009-11-16,5.7638,5.8408,5.7638,5.8408,6868,0
2009-11-17,5.8128,5.8828,5.7358,5.8828,6997,0
2009-11-18,5.8758,5.8828,5.5677,5.8479,7696,0
2009-11-19,5.7289,5.8758,5.6307,5.8408,16063,0
2009-11-20,5.7777,5.8828,5.7777,5.8408,1899,0
2009-11-23,5.8828,6.1069,5.5607,6.0019,22943,0
2009-11-24,5.7148,6.03,5.7148,5.9319,6705,0
2009-11-25,6.03,6.1279,5.8618,6.0369,19873,0
2009-11-30,5.8479,5.9458,5.8479,5.9458,20305,0
2009-12-01,6.0229,6.0929,5.9948,5.9948,30619,0
2009-12-02,6.0229,6.0229,5.9598,5.9879,25302,0
2009-12-03,5.9598,6.0929,5.7777,5.9038,26482,0
2009-12-04,6.0019,6.0019,5.9178,5.9879,9448,0
2009-12-07,6.0229,6.0929,5.9598,6.0929,62375,0
2009-12-08,6.149,6.184,6.0229,6.1419,9568,0
2009-12-09,6.058,6.058,6.0369,6.051,3560,0
2009-12-10,6.03,6.0929,5.9598,5.9879,2935,0
2009-12-11,6.184,6.2049,6.0229,6.1139,9131,0
2009-12-14,6.2541,6.3031,6.0789,6.198,9296,0
2009-12-15,6.233,6.3031,6.149,6.2681,10205,0
2009-12-16,6.226,6.226,6.0229,6.065,35520,0
2009-12-17,6.0439,6.051,5.9529,5.9529,6140,0
2009-12-18,5.8898,6.1279,5.8898,6.1279,3947,0
2009-12-21,6.1279,6.135,5.9669,6.058,4763,0
2009-12-22,6.1209,6.1559,5.9948,6.0229,9768,0
2009-12-23,6.0229,6.03,5.9389,5.9948,16691,0
2009-12-24,6.016,6.016,6.016,6.016,142,0
2009-12-28,6.1629,6.219,5.9529,5.9879,29432,0
2009-12-29,6.0229,6.0929,6.0019,6.0229,10790,0
2009-12-30,6.1629,6.289,6.0229,6.0369,211532,0
2009-12-31,6.0229,6.0229,5.8267,5.8267,9138,0
2010-01-04,6.1279,6.226,5.9669,6.0369,12957,0
2010-01-05,6.0719,6.2681,6.065,6.2681,3229,0
2010-01-06,6.2961,6.2961,6.2049,6.2961,2785,0
2010-01-07,6.135,6.2681,6.1279,6.184,6140,0
2010-01-08,6.3381,6.6883,6.3381,6.6252,1142,0
2010-01-11,6.5131,6.6111,6.4781,6.5271,4141,0
2010-01-12,6.3801,6.4711,6.1279,6.1629,3189,0
2010-01-13,6.1279,6.3521,6.051,6.3521,2862,0
2010-01-14,6.3521,6.4221,6.3031,6.3031,1570,0
2010-01-15,6.3031,6.3031,6.3031,6.3031,142,0
2010-01-19,6.275,6.275,6.275,6.275,733,0
2010-01-20,6.3171,6.3171,6.177,6.177,1713,0
2010-01-21,6.2961,6.3661,6.2961,6.3031,3985,0
2010-01-22,6.2681,6.275,6.065,6.1419,3283,0
2010-01-25,6.1279,6.1279,5.7777,6.058,2855,0
2010-01-26,6.0439,6.058,5.9739,5.9739,6583,0
2010-01-27,5.9178,5.9739,5.8969,5.9739,4790,0
2010-01-28,6.135,6.135,6.0229,6.0229,1540,0
2010-01-29,6.0019,6.1209,5.8898,5.8898,714,0
2010-02-01,5.8898,6.0929,5.8898,6.0929,714,0
2010-02-02,5.9529,6.0929,5.9529,6.0719,9191,0
2010-02-03,6.0089,6.1069,6.0089,6.1069,4367,0
2010-02-04,6.0929,6.0929,5.8618,5.9458,5046,0
2010-02-05,6.0229,6.0229,5.8479,5.8479,1652,0
2010-02-08,5.8479,5.9529,5.8479,5.9178,1856,0
2010-02-09,5.9879,5.9879,5.9458,5.9529,10526,0
2010-02-10,5.9739,6.058,5.9669,6.058,1142,0
2010-02-11,6.0929,6.1279,6.0229,6.1279,3427,0
2010-02-12,6.058,6.1069,5.9598,6.1069,5997,0
2010-02-16,6.1209,6.184,6.1209,6.184,2999,0
2010-02-17,6.198,6.5201,6.198,6.4571,12877,0
2010-02-18,6.5481,6.5832,6.3031,6.3941,8731,0
2010-02-19,6.4571,6.4571,6.429,6.443,7425,0
2010-02-22,6.8283,6.8283,6.5271,6.6322,55886,0
2010-02-23,6.7933,6.7933,6.5131,6.6111,10393,0
2010-02-24,6.6673,6.9333,6.6673,6.9333,10496,0
2010-02-25,6.5481,6.9614,6.4501,6.9614,4233,0
2010-02-26,6.9333,6.9333,6.7933,6.7933,2843,0
2010-03-01,6.6532,6.6883,6.5902,6.6812,9424,0
2010-03-02,6.6182,6.6182,6.5341,6.5692,5317,0
2010-03-04,6.5832,6.7933,6.5832,6.7302,4477,0
2010-03-05,6.8283,6.8283,6.8283,6.8283,1736,0
2010-03-08,6.8283,6.9124,6.7792,6.9124,11875,0
2010-03-09,6.9124,6.9124,6.6602,6.9053,4572,0
2010-03-10,6.9124,6.9683,6.8632,6.9403,6603,0
2010-03-11,7.0035,7.0035,6.9403,6.9403,1004,0
2010-03-12,6.9403,7.0035,6.9403,6.9473,3359,0
2010-03-15,6.9403,6.9403,6.443,6.8073,65208,0
2010-03-16,6.443,6.443,5.9529,6.17,26393,0
2010-03-17,6.0229,6.1279,5.6237,5.7777,40340,0
2010-03-18,5.6868,5.8408,5.6027,5.6027,15363,0
2010-03-19,5.6518,5.6727,5.4137,5.5327,11350,0
2010-03-22,5.5327,5.6027,5.4486,5.4767,20058,0
2010-03-23,5.5327,5.6097,5.5327,5.5396,4921,0
2010-03-24,5.6518,5.7638,5.6167,5.7289,11339,0
2010-03-25,5.7987,6.0369,5.7498,5.7498,30807,0
2010-03-26,5.7777,5.8828,5.7428,5.7568,24225,0
2010-03-29,5.7777,5.9038,5.6377,5.6377,14305,0
2010-03-30,5.5677,5.7218,5.3576,5.7218,15436,0
2010-03-31,5.5957,5.6727,5.4346,5.6727,7966,0
2010-04-01,5.6097,5.7358,5.5677,5.7358,4234,0
2010-04-05,5.7358,5.7428,5.5817,5.6657,7202,0
2010-04-06,5.6097,5.7218,5.5957,5.7148,6361,0
2010-04-07,5.6587,5.6727,5.4626,5.6377,13554,0
2010-04-08,5.5817,5.7008,5.5677,5.7008,4255,0
2010-04-12,5.5536,5.6448,5.5327,5.6448,8424,0
2010-04-13,5.6518,5.6518,5.4626,5.5957,12533,0
2010-04-14,5.6027,5.6377,5.5536,5.6377,12421,0
2010-04-15,5.4626,5.6307,5.4626,5.6097,1643,0
2010-04-16,5.6027,5.6027,5.4276,5.5187,4641,0
2010-04-19,5.4626,5.5607,5.4276,5.5187,7972,0
2010-04-20,5.3997,5.4767,5.3997,5.4767,6212,0
2010-04-21,5.4767,5.5536,5.4626,5.4976,5589,0
2010-04-22,5.4976,5.5677,5.4976,5.5046,4597,0
2010-04-23,5.4346,5.4626,5.4346,5.4626,1285,0
2010-04-26,5.4626,5.5327,5.4346,5.5046,12139,0
2010-04-27,5.4696,5.5187,5.4276,5.4276,2035,0
2010-04-28,5.4346,5.5256,5.4066,5.4066,1285,0
2010-04-29,5.3926,5.4276,5.3856,5.4276,3591,0
2010-04-30,5.3576,5.4346,5.2525,5.2525,7425,0
2010-05-03,5.2245,5.2245,5.0354,5.1615,22825,0
2010-05-04,5.0214,5.1194,4.5802,5.0144,11018,0
2010-05-05,4.9303,5.0144,4.9303,5.0075,5589,0
2010-05-06,4.9584,4.9794,4.9024,4.9584,6255,0
2010-05-07,4.9024,5.0285,4.8883,4.9723,1916,0
2010-05-10,5.0985,5.3226,5.0494,5.3085,8157,0
2010-05-11,5.1684,5.2525,5.1684,5.2525,4220,0
2010-05-12,5.4206,5.4276,5.1824,5.4276,7000,0
2010-05-13,5.1194,5.3226,4.9164,5.1755,19449,0
2010-05-14,5.1125,5.1824,5.0985,5.0985,2168,0
2010-05-17,5.0985,5.2316,4.8393,5.2316,16460,0
2010-05-18,5.0985,5.2316,5.0775,5.2316,3141,0
2010-05-19,5.1824,5.1824,5.1125,5.1615,3483,0
2010-05-20,4.9654,4.9654,4.7343,4.7833,5657,0
2010-05-21,4.7414,5.0425,4.6223,5.0425,6533,0
2010-05-24,4.9723,5.0705,4.9373,5.0425,4213,0
2010-05-25,4.7554,4.9935,4.6223,4.9935,16566,0
2010-05-26,4.9654,5.1684,4.8323,4.8673,3462,0
2010-05-27,4.9654,5.1475,4.9584,5.1475,1232,0
2010-06-01,4.7343,4.9234,4.7273,4.7973,22603,0
2010-06-02,4.9024,5.0144,4.8813,4.8813,2713,0
2010-06-03,4.8393,4.9024,4.7623,4.8463,6313,0
2010-06-04,4.8953,5.0004,4.7693,4.8463,11508,0
2010-06-07,4.8463,4.8673,4.7343,4.8673,3873,0
2010-06-08,4.7063,4.9935,4.7063,4.9723,3402,0
2010-06-09,4.6923,5.0214,4.6153,5.0214,8684,0
2010-06-10,4.9723,4.9723,4.8673,4.8813,4438,0
2010-06-11,4.9373,4.9723,4.9094,4.9723,4372,0
2010-06-14,4.9514,4.9794,4.8393,4.9794,4368,0
2010-06-15,4.8744,5.0004,4.8673,4.9654,18440,0
2010-06-16,4.9024,4.9024,4.7273,4.7273,571,0
2010-06-17,4.9514,4.9514,4.8113,4.8113,2327,0
2010-06-18,4.8183,4.9164,4.7693,4.8532,571,0
2010-06-21,4.9024,4.9024,4.7693,4.8604,1570,0
2010-06-22,4.7623,4.8673,4.6993,4.8673,1142,0
2010-06-24,4.6292,4.7133,4.5942,4.5942,3747,0
2010-06-25,4.7203,4.7203,4.5872,4.6223,1757,0
2010-06-28,4.6223,4.7063,4.5872,4.7063,16764,0
2010-06-29,4.6573,4.6923,4.5521,4.5521,23089,0
2010-06-30,4.4542,4.6852,4.4542,4.5521,929,0
2010-07-01,4.4751,4.6223,4.4751,4.4892,9400,0
2010-07-02,4.5031,4.6852,4.4892,4.6153,1142,0
2010-07-06,4.3841,4.4191,3.9849,4.3841,7948,0
2010-07-07,4.2931,4.4402,4.2931,4.4402,4991,0
2010-07-08,4.5241,4.5241,4.5241,4.5241,142,0
2010-07-09,4.4191,4.4542,4.3631,4.4402,3283,0
2010-07-12,4.3911,4.3911,4.3702,4.3702,1028,0
2010-07-13,4.5382,4.5521,4.5102,4.5102,2569,0
2010-07-14,4.3772,4.5452,4.3772,4.5452,3732,0
2010-07-15,4.4892,4.5171,4.097,4.314,5736,0
2010-07-16,4.216,4.3841,4.09,4.3071,1856,0
2010-07-19,4.2931,4.3561,4.2931,4.3561,3283,0
2010-07-20,4.139,4.3841,4.139,4.3841,1713,0
2010-07-21,4.3911,4.4542,4.2931,4.4542,1999,0
2010-07-22,4.2931,4.5521,4.2931,4.5521,1786,0
2010-07-23,4.4542,4.6082,4.4471,4.6082,6287,0
2010-07-26,4.6223,4.8113,4.5171,4.7133,7815,0
2010-07-27,4.8323,4.9024,4.6923,4.8673,11040,0
2010-07-29,4.9024,4.9024,4.8744,4.8744,4653,0
2010-08-02,4.9024,5.0775,4.8042,4.9584,21982,0
2010-08-03,4.9234,4.9234,4.8744,4.8744,571,0
2010-08-04,4.9024,5.3156,4.6993,5.1615,39697,0
2010-08-05,5.2316,5.4206,5.2175,5.3856,5191,0
2010-08-06,5.3576,5.3576,5.1824,5.2175,1186,0
2010-08-09,5.4137,5.4137,5.2175,5.3576,6283,0
2010-08-10,5.3015,5.3296,5.2525,5.2806,2855,0
2010-08-11,5.1334,5.3646,5.0705,5.3576,3033,0
2010-08-12,4.9584,5.0425,4.7414,4.7973,15585,0
2010-08-13,4.7973,4.8532,4.7973,4.7973,4660,0
2010-08-16,4.7973,4.8323,4.7973,4.8323,3569,0
2010-08-17,4.8254,4.8254,4.7273,4.7623,3283,0
2010-08-18,4.6223,4.7623,4.5521,4.7273,5599,0
2010-08-20,4.5872,4.7623,4.5872,4.6012,4031,0
2010-08-23,4.7203,4.7623,4.6292,4.7554,7244,0
2010-08-24,4.7903,4.8532,4.6292,4.7903,11284,0
2010-08-25,4.7623,4.7693,4.5872,4.7693,3593,0
2010-08-26,4.6362,4.6362,4.6012,4.6362,428,0
2010-08-27,4.5942,4.7763,4.5942,4.7133,5910,0
2010-08-30,4.7623,4.7623,4.5521,4.5521,10974,0
2010-08-31,4.6012,4.7903,4.6012,4.6362,7847,0
2010-09-01,4.7903,4.7903,4.7343,4.7343,2427,0
2010-09-02,4.7973,4.9935,4.7973,4.9935,3041,0
2010-09-03,4.9864,4.9935,4.9723,4.9723,2569,0
2010-09-07,4.9444,5.1125,4.8813,4.9094,3462,0
2010-09-09,4.8953,5.0775,4.8953,4.9654,1713,0
2010-09-10,4.8673,4.8673,4.4892,4.7273,14994,0
2010-09-13,4.8532,4.8813,4.7483,4.8813,6525,0
2010-09-14,4.8463,4.9024,4.8463,4.9024,3141,0
2010-09-15,4.8604,4.9024,4.8323,4.9024,5782,0
2010-09-16,4.8953,4.8953,4.8953,4.8953,3102,0
2010-09-17,4.8183,4.8953,4.8183,4.8254,1046,0
2010-09-20,4.7973,4.9024,4.7973,4.8883,4998,0
2010-09-21,4.9024,4.9373,4.8883,4.9373,9053,0
2010-09-22,4.9024,4.9024,4.9024,4.9024,436,0
2010-09-23,4.8673,4.8673,4.8673,4.8673,1428,0
2010-09-24,4.9303,4.9514,4.9303,4.9373,7426,0
2010-09-27,4.9024,4.9024,4.9024,4.9024,714,0
2010-09-28,4.8604,4.8604,4.8532,4.8532,1607,0
2010-09-30,4.8532,4.8673,4.8532,4.8532,1570,0
2010-10-01,4.9024,4.9024,4.8042,4.8883,4184,0
2010-10-04,4.9024,4.9723,4.8042,4.8254,6711,0
2010-10-06,4.7693,4.8323,4.7693,4.8254,2503,0
2010-10-07,4.9024,5.0425,4.7273,5.0425,16682,0
2010-10-08,4.9444,4.9654,4.7973,4.8463,3977,0
2010-10-11,4.7343,4.9024,4.7063,4.8604,13513,0
2010-10-12,4.8813,4.9024,4.7203,4.7623,7549,0
2010-10-13,4.9094,5.0775,4.9094,4.9794,10710,0
2010-10-14,5.0705,5.1125,5.0705,5.0845,7244,0
2010-10-15,5.0634,5.0985,5.0494,5.0985,3959,0
2010-10-18,5.1824,5.2525,5.1824,5.2525,9969,0
2010-10-19,5.2525,5.2525,5.1475,5.1475,4741,0
2010-10-20,5.1824,5.2525,5.1475,5.2525,5451,0
2010-10-21,5.2385,5.2385,4.9094,4.9723,34501,0
2010-10-22,4.9794,5.0705,4.9794,5.0634,3828,0
2010-10-25,5.0564,5.0564,4.9723,5.0354,3178,0
2010-10-26,4.9024,5.0775,4.7343,4.9094,3500,0
2010-10-27,4.8393,4.8393,4.6153,4.8113,1940,0
2010-10-28,4.6082,4.7623,4.5942,4.6923,8074,0
2010-10-29,4.5592,4.9723,4.3702,4.5521,12769,0
2010-11-01,4.6432,4.7063,4.3841,4.4542,4141,0
2010-11-02,4.4471,4.6783,4.4471,4.6082,2340,0
2010-11-03,4.6082,4.6082,4.4262,4.5171,4859,0
2010-11-04,4.7483,4.7483,4.6573,4.6573,1131,0
2010-11-05,4.5661,4.7273,4.5661,4.7203,714,0
2010-11-08,4.6362,4.6643,4.6223,4.6643,2855,0
2010-11-09,4.7903,4.9024,4.7833,4.8604,1474,0
2010-11-10,4.6292,4.7554,4.6223,4.6923,4940,0
2010-11-11,4.5312,4.5312,4.3001,4.3281,6144,0
2010-11-12,4.279,4.3421,4.209,4.2861,13745,0
2010-11-15,4.202,4.3071,4.048,4.09,10390,0
2010-11-16,3.9919,4.097,3.9919,3.9989,8132,0
2010-11-17,4.02,4.125,4.02,4.076,3391,0
2010-11-18,4.167,4.237,4.167,4.23,4251,0
2010-11-19,4.16,4.2721,4.062,4.188,5729,0
2010-11-22,4.076,4.076,3.9078,3.9639,9878,0
2010-11-23,3.9219,3.971,3.8869,3.9078,7924,0
2010-11-24,3.7887,3.9359,3.7048,3.8588,12139,0
2010-11-26,3.7468,3.7468,3.6067,3.6067,571,0
2010-11-29,3.5998,3.8519,3.5296,3.6418,32293,0
2010-11-30,3.6418,3.6768,3.6137,3.6418,68062,0
2010-12-01,3.8519,3.9919,3.6488,3.6838,2314,0
2010-12-02,3.6698,3.7258,3.6698,3.6838,2725,0
2010-12-03,3.9429,3.9429,3.7048,3.7048,2427,0
2010-12-06,3.9219,3.9219,3.7818,3.7818,1045,0
2010-12-07,3.8869,3.9429,3.8519,3.8658,6773,0
2010-12-08,3.9429,3.971,3.8869,3.971,3011,0
2010-12-09,3.9779,3.9779,3.8938,3.9078,428,0
2010-12-10,3.9289,4.069,3.9289,4.069,5819,0
2010-12-13,4.055,4.055,3.8308,3.8869,12095,0
2010-12-14,3.8448,3.8448,3.7468,3.8098,19634,0
2010-12-15,3.7329,3.7468,3.6558,3.6558,13793,0
2010-12-16,3.6418,3.7818,3.6418,3.7748,5611,0
2010-12-17,3.6698,3.8028,3.6698,3.7818,6711,0
2010-12-20,3.7329,3.7398,3.6698,3.6698,6105,0
2010-12-21,3.6418,3.7818,3.6418,3.6838,21399,0
2010-12-22,3.7539,3.7679,3.6627,3.7679,4641,0
2010-12-27,3.8519,3.8519,3.6488,3.7958,35333,0
2010-12-28,3.7539,3.7818,3.7468,3.7818,5141,0
2010-12-29,3.7958,3.8098,3.7539,3.8098,11234,0
2010-12-30,3.7468,3.8098,3.7189,3.7958,7425,0
2010-12-31,3.6768,3.8098,3.6418,3.7679,8496,0
2011-01-03,3.6627,3.7679,3.6418,3.6838,4038,0
2011-01-04,3.7679,3.7958,3.7048,3.7958,2719,0
2011-01-05,3.8379,3.9219,3.7468,3.8448,4676,0
2011-01-06,3.8448,3.8448,3.8308,3.8308,5221,0
2011-01-07,3.8448,3.8519,3.8238,3.8519,4962,0
2011-01-10,3.7818,3.9289,3.7818,3.7887,9888,0
2011-01-11,3.8658,4.111,3.6977,3.8519,10301,0
2011-01-12,3.9569,3.9569,3.9009,3.9009,8711,0
2011-01-13,3.9149,3.9149,3.8519,3.8519,3141,0
2011-01-14,3.8098,3.8168,3.7887,3.8168,4369,0
2011-01-18,3.8168,3.8869,3.7329,3.8168,1856,0
2011-01-19,3.9078,3.9078,3.8799,3.8869,4335,0
2011-01-20,3.8588,3.8658,3.8519,3.8519,7856,0
2011-01-21,3.9289,3.9919,3.7958,3.8308,18281,0
2011-01-24,3.7818,3.8519,3.7818,3.8519,428,0
2011-01-25,3.8238,3.9149,3.8238,3.8869,5036,0
2011-01-26,3.8238,3.8869,3.8238,3.8869,1786,0
2011-01-27,3.9219,3.9219,3.8519,3.8869,1121,0
2011-01-28,3.8799,3.8799,3.8168,3.8168,6633,0
2011-01-31,3.8519,3.9569,3.8519,3.8519,34145,0
2011-02-01,3.8519,3.8588,3.7539,3.8168,26004,0
2011-02-02,3.8869,3.8869,3.8588,3.8588,571,0
2011-02-03,3.9849,4.02,3.9779,3.9849,5305,0
2011-02-04,3.9639,3.9849,3.9219,3.9219,4569,0
2011-02-07,3.8519,3.9569,3.8519,3.9569,2713,0
2011-02-08,4.062,4.062,4.041,4.062,4103,0
2011-02-10,4.062,4.062,3.9919,3.9919,3174,0
2011-02-11,3.9849,3.9919,3.9219,3.9919,3427,0
2011-02-14,3.9849,4.195,3.9849,4.195,14291,0
2011-02-15,3.9989,4.139,3.9989,4.139,286,0
2011-02-17,4.041,4.041,3.8869,3.9849,14433,0
2011-02-18,3.9919,4.034,3.9078,3.9078,2247,0
2011-02-22,3.8938,4.034,3.8869,3.8869,9400,0
2011-02-23,3.8938,3.8938,3.8448,3.8448,1713,0
2011-02-24,3.8168,3.8869,3.8168,3.8728,1500,0
2011-02-25,3.8869,3.9919,3.8869,3.9919,942,0
2011-02-28,3.9289,3.9289,3.8728,3.8728,1166,0
2011-03-01,3.8869,3.8938,3.8869,3.8938,1285,0
2011-03-02,3.7818,4.055,3.7818,3.9149,10042,0
2011-03-03,3.8728,3.8728,3.8519,3.8588,4940,0
2011-03-04,3.8588,3.8588,3.8448,3.8588,966,0
2011-03-07,3.8028,3.8519,3.7258,3.8168,1713,0
2011-03-08,3.8448,3.8869,3.8448,3.8519,2855,0
2011-03-09,3.8098,3.8519,3.8098,3.8519,2277,0
2011-03-10,3.8238,3.8519,3.7679,3.7679,3284,0
2011-03-11,3.7609,3.7887,3.6838,3.7539,13708,0
2011-03-15,3.6768,3.6768,3.6418,3.6768,2499,0
2011-03-16,3.6488,3.6488,3.6418,3.6418,2427,0
2011-03-17,3.6488,3.6488,3.6488,3.6488,286,0
2011-03-18,3.7958,3.7958,3.7189,3.7679,2095,0
2011-03-21,3.7748,3.7818,3.7118,3.7818,2794,0
2011-03-22,3.7679,3.7818,3.6768,3.7609,3602,0
2011-03-25,3.6908,3.7609,3.6768,3.7609,4124,0
2011-03-28,3.6838,4.0269,3.6838,3.8308,13309,0
2011-03-29,3.7818,3.7818,3.7539,3.7818,1653,0
2011-03-30,3.7468,3.8379,3.7048,3.7118,911,0
2011-03-31,3.6768,3.8098,3.6768,3.7468,2927,0
2011-04-01,3.7468,3.7818,3.7189,3.7539,5175,0
2011-04-04,3.7539,3.9219,3.7539,3.9219,7489,0
2011-04-08,3.9078,3.9078,3.7818,3.7818,714,0
2011-04-11,3.9009,3.9009,3.7748,3.8869,428,0
2011-04-12,3.7818,3.7818,3.7818,3.7818,428,0
2011-04-13,3.7329,3.8448,3.7118,3.8448,2141,0
2011-04-14,3.8448,3.8448,3.8448,3.8448,827,0
2011-04-15,3.7818,3.8869,3.7118,3.8869,1854,0
2011-04-18,3.8658,3.8658,3.8238,3.8238,2982,0
2011-04-19,3.8238,3.8238,3.7887,3.7887,856,0
2011-04-20,3.9078,3.9078,3.9078,3.9078,571,0
2011-04-21,3.9078,3.9219,3.8728,3.8728,7996,0
2011-04-25,3.8728,3.8728,3.8519,3.8519,3641,0
2011-04-26,3.7887,3.8728,3.7887,3.8728,2643,0
2011-04-27,3.8168,3.8168,3.8168,3.8168,238,0
2011-04-28,3.8238,3.8519,3.8168,3.8168,4283,0
2011-04-29,3.8448,3.8519,3.7958,3.7958,6425,0
2011-05-02,3.8028,3.8098,3.8028,3.8098,1500,0
2011-05-03,3.8098,3.8308,3.7468,3.8308,2855,0
2011-05-04,3.8519,3.8869,3.7958,3.7958,7083,0
2011-05-05,3.7189,3.7539,3.7118,3.7398,1379,0
2011-05-06,3.7118,3.7818,3.6977,3.7818,3427,0
2011-05-09,3.7118,3.7748,3.6908,3.7748,2927,0
2011-05-10,3.6908,3.7539,3.6768,3.6768,2927,0
2011-05-11,3.6908,3.6908,3.6908,3.6908,399,0
2011-05-12,3.7679,3.7818,3.7258,3.7679,5133,0
2011-05-13,3.8168,3.8238,3.7887,3.7958,11180,0
2011-05-16,3.7818,3.7818,3.7468,3.7468,9485,0
2011-05-17,3.6908,3.7468,3.6768,3.7118,2645,0
2011-05-18,3.7118,3.7189,3.6768,3.6768,4002,0
2011-05-19,4.02,4.2581,4.02,4.23,110535,0
2011-05-20,4.09,4.2581,3.9149,4.125,25559,0
2011-05-23,4.0269,4.069,3.9289,4.034,18919,0
2011-05-24,4.0269,4.1459,3.9919,3.9919,14123,0
2011-05-25,4.0269,4.1459,4.006,4.006,6008,0
2011-05-26,4.0269,4.062,3.9989,4.062,18299,0
2011-05-27,3.9919,4.1319,3.9919,4.041,22092,0
2011-05-31,4.048,4.188,4.048,4.125,1413,0
2011-06-01,4.041,4.111,4.034,4.069,3199,0
2011-06-02,4.062,4.062,4.062,4.062,856,0
2011-06-06,4.02,4.055,3.9989,4.02,15551,0
2011-06-07,4.0269,4.0269,4.02,4.02,1999,0
2011-06-08,3.9989,4.02,3.9989,3.9989,571,0
2011-06-09,4.006,4.055,3.9849,3.9919,34327,0
2011-06-10,3.9289,4.041,3.9289,3.9569,7153,0
2011-06-13,3.8588,3.9289,3.8588,3.8938,32017,0
2011-06-14,3.9289,4.048,3.9219,4.006,2873,0
2011-06-15,3.9219,3.9289,3.9219,3.9219,3786,0
2011-06-17,3.8869,3.9078,3.8728,3.9078,714,0
2011-06-20,3.8938,3.8938,3.8869,3.8869,286,0
2011-06-21,3.9009,3.9009,3.8588,3.9009,15317,0
2011-06-22,3.8728,3.9009,3.6908,3.7958,25880,0
2011-06-23,3.7609,3.7609,3.7468,3.7609,684,0
2011-06-24,3.7818,3.8869,3.7818,3.8869,1713,0
2011-06-27,3.8238,3.8448,3.8238,3.8379,1570,0
2011-06-28,3.8869,3.9429,3.8869,3.9429,714,0
2011-06-29,3.8448,3.9569,3.8238,3.9569,7466,0
2011-06-30,3.9569,4.062,3.9569,4.055,13357,0
2011-07-01,3.9989,4.048,3.9919,4.048,12149,0
2011-07-05,4.1319,4.2721,4.1319,4.174,28029,0
2011-07-06,4.181,4.181,4.181,4.181,714,0
2011-07-07,4.202,4.202,4.202,4.202,21532,0
2011-07-08,4.195,4.2721,4.195,4.2721,3089,0
2011-07-11,4.2581,4.265,4.174,4.202,13541,0
2011-07-12,4.237,4.237,4.202,4.237,16277,0
2011-07-13,4.209,4.237,4.209,4.209,10539,0
2011-07-14,4.223,4.237,4.209,4.209,11337,0
2011-07-15,4.237,4.2721,4.209,4.2581,2427,0
2011-07-18,4.237,4.3071,4.237,4.265,5040,0
2011-07-19,4.16,4.237,4.153,4.237,856,0
2011-07-20,4.251,4.3281,4.251,4.314,4708,0
2011-07-21,4.3421,4.3421,4.265,4.265,5511,0
2011-07-22,4.3421,4.3772,4.3421,4.3772,1856,0
2011-07-25,4.3631,4.4122,4.2931,4.3981,9366,0
2011-07-26,4.4122,4.4262,4.4122,4.4262,2038,0
2011-07-27,4.314,4.4122,4.314,4.314,7853,0
2011-07-28,4.3841,4.3841,4.314,4.314,714,0
2011-07-29,4.251,4.2931,4.2441,4.2441,1428,0
2011-08-01,4.4051,4.4122,4.4051,4.4122,442,0
2011-08-02,4.3981,4.3981,4.2931,4.2931,286,0
2011-08-03,4.209,4.2721,4.209,4.209,6997,0
2011-08-04,4.209,4.237,3.9919,4.062,19542,0
2011-08-05,4.062,4.125,4.0269,4.0269,14693,0
2011-08-08,3.7748,3.8588,3.5016,3.8519,8719,0
2011-08-09,3.5016,3.8238,3.5016,3.6838,8804,0
2011-08-10,3.6908,3.6908,2.5702,3.5016,25623,0
2011-08-11,3.5227,3.7048,3.4318,3.5367,13374,0
2011-08-12,3.7048,3.7748,3.7048,3.7748,5547,0
2011-08-15,3.7818,3.8168,3.6418,3.8168,2713,0
2011-08-16,3.6348,3.6348,3.5087,3.6067,37816,0
2011-08-17,3.6418,3.6418,3.5296,3.5367,2656,0
2011-08-18,3.5157,3.5157,3.4247,3.4247,1000,0
2011-08-19,3.5227,3.5227,3.5157,3.5157,286,0
2011-08-22,3.7609,3.7609,3.4177,3.5436,1180,0
2011-08-23,3.5577,3.8168,3.4946,3.6698,20132,0
2011-08-24,3.8588,3.9078,3.8379,3.9078,8507,0
2011-08-25,3.7679,3.7887,3.7539,3.7887,856,0
2011-08-26,3.7679,3.8308,3.7679,3.8308,1908,0
2011-08-29,3.8379,3.9569,3.8308,3.9498,11637,0
2011-08-30,3.9919,3.9919,3.8728,3.8728,4569,0
2011-08-31,4.055,4.055,3.8588,3.8938,1000,0
2011-09-02,3.8308,3.8379,3.8308,3.8379,1142,0
2011-09-06,3.7818,3.8098,3.6768,3.8098,15931,0
2011-09-07,3.8519,3.9078,3.6768,3.6768,9074,0
2011-09-08,3.8519,3.8658,3.5998,3.5998,7403,0
2011-09-09,3.8028,3.8448,3.6768,3.7818,4902,0
2011-09-12,3.8448,3.8448,3.6277,3.6277,33841,0
2011-09-13,3.6418,3.7118,3.5998,3.6768,7460,0
2011-09-14,3.7258,3.7258,3.6207,3.6207,6361,0
2011-09-15,3.5717,3.6698,3.5717,3.6067,1214,0
2011-09-21,3.5577,3.5577,3.4946,3.4946,1713,0
2011-09-22,3.3686,3.4387,3.2706,3.3406,1643,0
2011-09-23,3.3477,3.3897,3.2565,3.3897,5348,0
2011-09-26,3.4318,3.4318,3.3616,3.4318,6114,0
2011-09-27,3.4807,3.4876,3.4667,3.4667,3500,0
2011-09-28,3.4667,3.4667,3.4667,3.4667,726,0
2011-09-29,3.4596,3.4667,3.3477,3.3477,1142,0
2011-09-30,3.3616,3.4667,3.3616,3.4667,286,0
2011-10-04,3.3266,3.4946,3.1305,3.4946,1946,0
2011-10-05,3.4596,3.4807,3.4387,3.4807,3767,0
2011-10-06,3.6558,3.6558,3.5016,3.5157,1856,0
2011-10-07,3.4876,3.5157,3.4807,3.5157,644,0
2011-10-10,3.5016,3.5296,3.4318,3.5296,8245,0
2011-10-11,3.4387,3.5087,3.4387,3.5087,1440,0
2011-10-12,3.4387,3.4667,3.4318,3.4667,7340,0
2011-10-13,3.3616,3.6838,3.3616,3.6838,644,0
2011-10-14,3.4527,3.4737,3.4318,3.4667,6319,0
2011-10-17,3.5016,3.6698,3.5016,3.6698,2141,0
2011-10-18,3.6838,3.6838,3.4457,3.5016,9709,0
2011-10-19,3.6348,3.6348,3.4457,3.6277,1713,0
2011-10-20,3.8869,3.8869,3.7048,3.7048,428,0
2011-10-24,3.7118,3.7118,3.5087,3.5087,966,0
2011-10-26,3.8799,3.8799,3.6627,3.6698,856,0
2011-10-28,3.5367,3.7679,3.5296,3.7679,7071,0
2011-11-02,3.7468,3.7468,3.7398,3.7398,714,0
2011-11-10,3.4876,3.4876,3.4876,3.4876,856,0
2011-11-11,3.4876,3.6418,3.4876,3.5508,5030,0
2011-11-14,3.4106,3.4106,3.3967,3.3967,2569,0
2011-11-15,3.2846,3.3266,3.2846,3.3266,5640,0
2011-11-17,3.3897,3.3967,3.3897,3.3967,2011,0
2011-11-21,3.3406,3.3406,3.2775,3.2915,3200,0
2011-11-22,3.1935,3.3266,3.1935,3.3266,644,0
2011-11-25,3.1515,3.1515,3.0535,3.0675,11675,0
2011-11-28,3.0115,3.2495,3.0115,3.2285,1323,0
2011-11-29,3.0535,3.1375,2.9975,3.0465,3997,0
2011-11-30,3.0255,3.2193,3.0255,3.2118,3785,0
2011-12-02,3.1585,3.1865,3.1515,3.1585,1985,0
2011-12-05,3.1026,3.2216,3.0815,3.1026,1856,0
2011-12-06,3.0395,3.0535,3.0325,3.0325,1868,0
2011-12-07,2.9764,3.0044,2.8083,3.0044,4283,0
2011-12-12,3.0255,3.2075,2.9764,3.2075,7055,0
2011-12-13,3.0605,3.0605,2.9975,2.9975,13651,0
2011-12-14,3.1935,3.1935,2.9904,3.0605,571,0
2011-12-15,3.0325,3.0325,2.9764,2.9764,1000,0
2011-12-19,3.0395,3.0395,2.8154,2.9274,8380,0
2011-12-20,2.9835,3.0465,2.7314,2.9694,24936,0
2011-12-21,2.9345,3.0325,2.8924,2.9624,14778,0
2011-12-22,3.0395,3.0955,2.9345,2.9345,757,0
2011-12-23,3.0605,3.0605,2.9694,2.9694,5711,0
2011-12-27,2.8994,2.9764,2.8154,2.9274,10266,0
2011-12-28,2.8363,2.9414,2.8013,2.9064,10102,0
2011-12-29,2.8294,2.9764,2.8294,2.9624,20132,0
2011-12-30,2.9063,2.9734,2.735,2.8169,21833,0
2012-01-03,2.8784,3.0044,2.8784,2.8853,5618,0
2012-01-04,2.9835,2.9835,2.9835,2.9835,286,0
2012-01-05,3.1095,3.1305,2.9484,3.1305,1000,0
2012-01-06,2.8994,3.2216,2.8853,2.9694,1999,0
2012-01-09,2.9064,2.9064,2.9064,2.9064,142,0
2012-01-10,3.2075,3.2075,3.2075,3.2075,180,0
2012-01-12,3.1026,3.1166,3.0605,3.0605,1092,0
2012-01-13,2.8713,3.0115,2.8713,2.9414,3141,0
2012-01-17,3.0115,3.0815,3.0115,3.0815,571,0
2012-01-19,3.1095,3.1095,3.1095,3.1095,286,0
2012-01-23,3.0325,3.1235,3.0325,3.1235,2450,0
2012-01-25,3.0395,3.1026,3.0325,3.1026,5141,0
2012-01-30,3.1235,3.1235,2.8013,2.9764,15463,0
2012-01-31,3.0106,3.1523,3.0106,3.0405,3213,0
2012-02-01,2.9764,3.0185,2.9764,3.0115,4427,0
2012-02-02,2.8853,3.0815,2.8853,3.0815,3648,0
2012-02-03,3.1515,3.1515,3.0815,3.1095,3484,0
2012-02-06,3.1026,3.1515,3.1026,3.1515,3569,0
2012-02-07,3.0325,3.0325,3.0325,3.0325,2427,0
2012-02-08,3.0325,3.1515,3.0325,3.1026,1185,0
2012-02-09,3.0815,3.0815,3.0815,3.0815,714,0
2012-02-10,3.0815,3.0815,3.0815,3.0815,286,0
2012-02-13,3.0535,3.0815,2.9904,3.0815,17456,0
2012-02-14,2.9764,3.0395,2.9764,3.0115,5378,0
2012-02-15,2.9764,3.0044,2.9414,2.9624,10296,0
2012-02-16,2.9975,3.0815,2.9624,3.0815,4427,0
2012-02-17,3.0675,3.0815,3.0325,3.0325,3569,0
2012-02-21,3.1724,3.6207,3.0325,3.1166,25136,0
2012-02-22,3.0185,3.1796,3.0185,3.0465,10744,0
2012-02-23,2.9835,3.0395,2.8294,3.0395,7777,0
2012-02-24,3.0185,3.1375,3.0185,3.1375,3335,0
2012-02-27,2.9274,3.0325,2.9274,2.9624,19282,0
2012-02-28,2.9274,3.0044,2.9274,2.9414,11234,0
2012-02-29,2.9659,2.9734,2.9287,2.9287,8703,0
2012-03-02,3.0745,3.0745,3.0745,3.0745,286,0
2012-03-06,2.9274,2.9624,2.9274,2.9554,11741,0
2012-03-07,2.9554,2.9554,2.9064,2.9064,11994,0
2012-03-08,2.9414,2.9624,2.9414,2.9624,8711,0
2012-03-09,2.9764,3.0044,2.9764,2.9975,4998,0
2012-03-12,2.9764,2.9764,2.9484,2.9484,3356,0
2012-03-13,2.9694,2.9835,2.9414,2.9835,6674,0
2012-03-14,2.9835,2.9975,2.9624,2.9624,7312,0
2012-03-15,3.1095,3.1095,2.9624,2.9624,2856,0
2012-03-16,2.9624,2.9764,2.9624,2.9764,636,0
2012-03-19,2.9694,2.9835,2.9694,2.9835,8303,0
2012-03-20,2.9764,3.0465,2.9764,3.0465,1428,0
2012-03-21,3.0465,3.0815,3.0465,3.0815,1962,0
2012-03-22,3.0465,3.1305,2.9624,3.1235,3855,0
2012-03-23,3.0465,3.1166,3.0115,3.0115,1428,0
2012-03-27,2.8924,2.9624,2.8924,2.9484,5782,0
2012-03-28,3.0815,3.0815,2.9554,2.9554,571,0
2012-03-30,3.0479,3.0479,3.0405,3.0405,714,0
2012-04-02,3.0044,3.0044,2.9624,2.9694,5892,0
2012-04-03,2.9659,2.9734,2.951,2.951,10993,0
2012-04-04,2.9585,2.9734,2.951,2.9659,10880,0
2012-04-05,2.8988,2.9957,2.8988,2.9957,1856,0
2012-04-09,2.9764,3.0185,2.9764,3.0115,2127,0
2012-04-10,2.9484,2.9484,2.9414,2.9414,714,0
2012-04-11,2.8784,2.9064,2.8784,2.9064,856,0
2012-04-12,2.9204,2.9484,2.9204,2.9484,2141,0
2012-04-13,3.0815,3.0815,2.9484,3.0675,1893,0
2012-04-17,2.9734,2.9734,2.9734,2.9734,4427,0
2012-04-19,2.9764,3.0044,2.9764,2.9904,714,0
2012-04-23,3.1166,3.1305,3.1166,3.1166,3283,0
2012-04-24,3.1305,3.3616,3.1166,3.3616,16060,0
2012-04-25,3.3266,3.3336,3.2216,3.3196,6210,0
2012-04-26,3.3266,3.3266,3.2565,3.2565,6298,0
2012-04-27,3.2789,3.3311,3.2193,3.3311,786,0
2012-04-30,3.3609,3.3609,3.2938,3.2938,10765,0
2012-05-01,3.3534,3.5472,3.1523,3.3534,1744,0
2012-05-02,3.5025,3.5025,3.5025,3.5025,1946,0
2012-05-03,3.3758,3.5099,3.3758,3.5099,5769,0
2012-05-04,3.264,3.3981,3.264,3.3981,12647,0
2012-05-07,3.4056,3.4578,3.4056,3.4578,1001,0
2012-05-08,3.4876,3.4876,3.4876,3.4876,269,0
2012-05-10,3.4504,3.4504,3.428,3.4504,805,0
2012-05-14,3.3609,3.4056,3.3609,3.4056,6195,0
2012-05-16,3.2789,3.2863,3.2789,3.2863,2824,0
2012-05-18,3.413,3.413,3.2863,3.3162,3299,0
2012-05-21,3.346,3.4205,3.2789,3.4205,1410,0
2012-05-22,3.3162,3.4056,3.3162,3.3534,3580,0
2012-05-23,3.2863,3.2863,3.2789,3.2789,9394,0
2012-05-24,3.2863,3.428,3.2789,3.428,6696,0
2012-05-25,3.1447,3.413,3.1447,3.413,1476,0
2012-05-29,3.1745,3.2938,2.7647,3.2417,12916,0
2012-05-30,3.2417,3.2417,3.2417,3.2417,8855,0
2012-05-31,3.2491,3.2491,3.2491,3.2491,402,0
2012-06-01,3.1745,3.2044,3.1745,3.2044,23012,0
2012-06-04,3.2044,3.3162,3.2044,3.3162,6892,0
2012-06-05,3.2863,3.2863,3.1671,3.1671,3757,0
2012-06-06,3.1671,3.1671,3.1671,3.1671,7380,0
2012-06-07,3.1671,3.2044,3.1299,3.1299,3622,0
2012-06-08,3.1299,3.1299,3.1299,3.1299,402,0
2012-06-11,3.1597,3.1597,3.1299,3.1299,4595,0
2012-06-12,3.1523,3.1671,3.1523,3.1671,2948,0
2012-06-13,3.2193,3.2341,3.1373,3.2118,3891,0
2012-06-14,3.2044,3.2268,3.1299,3.2268,3115,0
2012-06-15,3.2417,3.264,3.1671,3.264,1913,0
2012-06-18,3.0405,3.0703,3.0405,3.0703,402,0
2012-06-19,3.1299,3.1671,3.0703,3.0703,2950,0
2012-06-20,3.1523,3.2044,3.0703,3.0703,10316,0
2012-06-21,3.1,3.1,3.0927,3.0927,1016,0
2012-06-22,3.0777,3.1,3.0777,3.0777,2552,0
2012-06-25,3.0927,3.0927,3.0777,3.0777,2194,0
2012-06-26,3.0777,3.1075,3.0777,3.1,2235,0
2012-06-27,3.1,3.1,3.1,3.1,1658,0
2012-06-28,3.0927,3.1969,3.0703,3.1671,14401,0
2012-07-03,3.1299,3.1299,3.1299,3.1299,1191,0
2012-07-05,3.115,3.3013,3.115,3.3013,1476,0
2012-07-06,3.1447,3.1969,3.1447,3.1523,3009,0
2012-07-10,3.3311,3.3311,3.3311,3.3311,269,0
2012-07-12,3.1895,3.2268,3.1895,3.2268,269,0
2012-07-13,3.3013,3.3013,3.2417,3.2417,4428,0
2012-07-16,3.2565,3.2565,3.2417,3.2417,5099,0
2012-07-17,3.1075,3.1075,3.1075,3.1075,2685,0
2012-07-18,3.115,3.1299,3.1,3.1299,402,0
2012-07-23,3.0255,3.0255,3.0255,3.0255,872,0
2012-07-24,3.0553,3.1969,3.0553,3.0569,25523,0
2012-07-25,3.1671,3.1671,3.1224,3.1671,6508,0
2012-07-31,3.115,3.115,3.115,3.115,402,0
2012-08-01,3.2268,3.2268,3.1969,3.1969,336,0
2012-08-02,3.1597,3.1671,3.1597,3.1671,6305,0
2012-08-03,3.3311,3.3311,3.3311,3.3311,158,0
2012-08-07,3.1299,3.1523,3.1299,3.1447,6540,0
2012-08-08,3.0703,3.1671,2.8692,3.1671,17645,0
2012-08-09,3.1523,3.1671,3.1373,3.1373,6269,0
2012-08-10,3.1671,3.1895,3.0553,3.1299,3355,0
2012-08-14,3.0703,3.1299,3.0703,3.1,7177,0
2012-08-15,3.1075,3.2115,3.1075,3.2115,402,0
2012-08-16,3.0927,3.0927,3.0777,3.0777,5637,0
2012-08-17,3.0927,3.1671,3.0927,3.1671,13150,0
2012-08-20,3.1671,3.1671,3.0851,3.1662,2281,0
2012-08-21,3.0851,3.1518,3.0851,3.1518,1207,0
2012-08-22,3.0851,3.0851,3.0033,3.0033,7059,0
2012-08-23,2.9809,3.0181,2.9809,3.0181,5368,0
2012-08-27,2.9585,2.9882,2.9063,2.9175,14970,0
2012-08-28,2.9361,2.9361,2.8988,2.9063,5368,0
2012-08-29,2.9139,2.9139,2.8915,2.8915,12345,0
2012-08-30,2.9361,2.9361,2.8915,2.8915,1074,0
2012-09-06,2.9585,2.9795,2.9585,2.9795,402,0
2012-09-07,2.951,2.951,2.951,2.951,1194,0
2012-09-12,2.9063,2.9809,2.9063,2.9809,1276,0
2012-09-13,2.9809,2.9809,2.9436,2.9436,805,0
2012-09-14,2.9063,2.9063,2.8915,2.8915,4697,0
2012-09-17,2.9585,2.9585,2.8915,2.9436,2952,0
2012-09-18,2.8988,2.9323,2.8915,2.9323,402,0
2012-09-19,2.9063,2.9659,2.8988,2.9659,5709,0
2012-09-20,2.8764,2.9063,2.8764,2.9063,510,0
2012-09-21,2.9734,2.9734,2.8392,2.8392,557,0
2012-09-24,2.8988,2.8988,2.802,2.802,14474,0
2012-09-25,2.787,2.787,2.7498,2.7498,4873,0
2012-09-26,2.7573,2.802,2.7274,2.7274,12816,0
2012-09-27,2.787,2.787,2.7052,2.7126,77439,0
2012-09-28,2.7274,2.7946,2.7274,2.7946,23968,0
2012-10-01,2.7275,2.7275,2.7275,2.7275,269,0
2012-10-02,2.7955,2.7955,2.7946,2.7946,3389,0
2012-10-03,2.8094,2.8094,2.8094,2.8094,1796,0
2012-10-04,2.8392,2.8691,2.8392,2.8691,4021,0
2012-10-05,2.8467,2.8467,2.8467,2.8467,352,0
2012-10-08,2.7947,2.8095,2.7947,2.8095,1074,0
2012-10-09,2.8691,2.9734,2.8258,2.9734,1074,0
2012-10-11,3.0106,3.1597,2.9063,3.0927,25373,0
2012-10-12,3.1224,3.1523,3.1,3.1134,10680,0
2012-10-15,3.2044,3.3311,3.1671,3.2341,5428,0
2012-10-16,3.2938,3.2938,3.2417,3.2801,954,0
2012-10-17,3.3236,3.3311,3.3236,3.3311,1207,0
2012-10-18,3.2789,3.3311,3.2789,3.3311,8504,0
2012-10-19,3.2418,3.331,3.2418,3.331,841,0
2012-10-22,3.3162,3.3311,3.2119,3.3311,1336,0
2012-10-23,3.3386,3.4354,3.2863,3.428,5949,0
2012-10-24,3.428,3.4578,3.4279,3.4578,13703,0
2012-10-25,3.428,3.4652,3.428,3.4652,7333,0
2012-10-26,3.4652,3.495,3.4652,3.495,1610,0
2012-11-01,3.495,3.495,3.495,3.495,1251,0
2012-11-02,3.3087,3.4864,3.3087,3.4428,959,0
2012-11-05,3.4801,3.5174,3.3162,3.495,3622,0
2012-11-07,3.3683,3.3683,3.3609,3.3609,844,0
2012-11-09,3.3386,3.3386,3.3311,3.3386,1692,0
2012-11-12,3.4876,3.8676,3.4876,3.577,17039,0
2012-11-13,3.741,3.8155,3.4578,3.4578,23537,0
2012-11-14,3.4726,3.5249,3.4726,3.5249,1309,0
2012-11-15,3.5025,3.5025,3.4726,3.4727,4018,0
2012-11-16,3.4876,3.5322,3.4876,3.5322,3086,0
2012-11-19,3.7111,3.7485,3.592,3.7261,1610,0
2012-11-20,3.7186,3.7186,3.7186,3.7186,536,0
2012-11-21,3.6814,3.7261,3.6814,3.7261,939,0
2012-11-23,3.9123,4.2253,3.9107,4.0241,24778,0
2012-11-26,4.2104,4.8587,4.2104,4.5074,34942,0
2012-11-27,4.4489,4.6202,4.4042,4.4042,6912,0
2012-11-28,4.4713,4.4713,4.0241,4.1733,6803,0
2012-11-29,4.27,4.4638,4.2328,4.285,6825,0
2012-11-30,4.3074,4.4489,4.3073,4.3968,2817,0
2012-12-03,4.4341,4.4563,4.1285,4.2664,6409,0
2012-12-04,4.1805,4.3818,4.1805,4.1881,6143,0
2012-12-05,4.1582,4.1733,4.1285,4.1732,10735,0
2012-12-07,4.1805,4.1805,4.1805,4.1805,2087,0
2012-12-11,4.1806,4.3446,4.1806,4.3446,3497,0
2012-12-12,4.4787,4.4787,4.3595,4.4713,14860,0
2012-12-13,4.3745,4.3839,4.3745,4.3839,1194,0
2012-12-17,4.3669,4.4698,4.3669,4.4341,5449,0
2012-12-18,4.434,4.4341,4.434,4.4341,2792,0
2012-12-19,4.4191,4.4191,4.2478,4.2478,2798,0
2012-12-20,4.2551,4.2626,4.2551,4.2626,800,0
2012-12-26,4.1434,4.1434,4.1434,4.1434,269,0
2012-12-27,4.1433,4.1433,4.1358,4.1358,1450,0
2012-12-28,4.1135,4.1285,4.1135,4.1285,457,0
2012-12-31,4.4563,4.4563,4.121,4.1562,3086,0
2013-01-02,4.27,4.3669,4.27,4.3372,10638,0
2013-01-04,4.2775,4.3222,4.2477,4.2477,1074,0
2013-01-07,4.2477,4.2477,4.2253,4.2253,1376,0
2013-01-09,4.1582,4.1582,4.1582,4.1582,1207,0
2013-01-15,4.5458,4.7322,4.4862,4.5904,62592,0
2013-01-16,4.5532,4.6278,4.5532,4.6203,5737,0
2013-01-17,4.6203,4.6203,4.6054,4.6054,3086,0
2013-01-18,4.5607,4.598,4.5607,4.598,1846,0
2013-01-22,4.5607,4.6501,4.5607,4.6352,1275,0
2013-01-23,4.6278,4.6278,4.6278,4.6278,402,0
2013-01-25,4.4862,4.6427,4.4862,4.6128,536,0
2013-01-28,4.5904,4.6352,4.5904,4.6352,7158,0
2013-01-29,4.6352,4.6352,4.6084,4.6084,4722,0
2013-01-30,4.6203,4.6799,4.6203,4.6799,3512,0
2013-01-31,4.7097,4.7693,4.7097,4.7544,3757,0
2013-02-01,4.7693,4.9184,4.7693,4.9034,4362,0
2013-02-04,5.0302,5.2164,5.0302,5.1792,25643,0
2013-02-05,5.291,5.3804,5.291,5.3729,24751,0
2013-02-06,5.3804,5.3804,5.358,5.3804,11386,0
2013-02-07,5.2686,5.3208,5.2686,5.2686,4965,0
2013-02-08,5.1792,5.2835,5.1531,5.2686,3241,0
2013-02-11,5.2538,5.2538,5.1717,5.187,3137,0
2013-02-12,5.2462,5.3432,5.1793,5.3278,16248,0
2013-02-13,5.2328,5.3133,5.2328,5.3133,975,0
2013-02-14,5.303,5.303,5.303,5.303,1342,0
2013-02-19,5.2984,5.2984,4.6725,4.7991,29728,0
2013-02-20,4.8811,5.0823,4.8811,5.0823,6336,0
2013-02-21,5.0302,5.0302,4.7172,4.9034,3355,0
2013-02-22,4.8961,4.9034,4.8961,4.9034,1342,0
2013-02-25,4.8737,5.0599,4.8737,5.0599,2806,0
2013-02-26,4.9034,4.9034,4.7768,4.7768,422,0
2013-02-27,4.9333,5.0375,4.7768,4.8439,1744,0
2013-02-28,5.0003,5.0003,5.0003,5.0003,402,0
2013-03-01,4.8364,4.8439,4.829,4.8439,2261,0
2013-03-05,4.8513,4.8513,4.8439,4.8439,1744,0
2013-03-06,4.7917,4.7917,4.7693,4.7693,1919,0
2013-03-07,5.0375,5.0375,4.8662,4.8662,1879,0
2013-03-08,4.8961,5.0302,4.8961,5.0302,7833,0
2013-03-11,4.8067,4.9929,4.8067,4.9929,3190,0
2013-03-12,4.978,4.978,4.8439,4.9408,8696,0
2013-03-13,4.8737,4.9631,4.8737,4.9631,1610,0
2013-03-14,4.8364,4.8364,4.7693,4.7693,536,0
2013-03-19,4.9184,4.9184,4.9109,4.9109,2012,0
2013-03-20,4.7873,4.7873,4.7873,4.7873,523,0
2013-03-22,4.7022,4.7097,4.5831,4.6799,3969,0
2013-03-25,4.6874,4.762,4.6576,4.6949,13866,0
2013-03-26,4.7396,4.747,4.7396,4.747,269,0
2013-03-27,4.6576,4.7693,4.6128,4.7693,6094,0
2013-03-28,4.6203,4.6278,4.6203,4.6203,670,0
2013-04-01,4.5532,4.6501,4.5532,4.6352,3137,0
2013-04-02,4.7246,4.7246,4.6949,4.6949,2290,0
2013-04-03,4.6278,4.6278,4.6278,4.6278,269,0
2013-04-04,4.6203,4.6278,4.6203,4.6203,3303,0
2013-04-05,4.6352,4.6352,4.6352,4.6352,135,0
2013-04-08,4.6203,4.6203,4.4936,4.4936,2817,0
2013-04-09,4.5309,4.5309,4.3968,4.4787,536,0
2013-04-10,4.7917,4.7917,4.7619,4.7917,2821,0
2013-04-11,4.6278,4.6278,4.5086,4.5086,684,0
2013-04-12,4.5309,4.7916,4.5309,4.7768,1127,0
2013-04-15,4.6725,4.6725,4.665,4.6725,4511,0
2013-04-16,4.7768,4.7843,4.6352,4.7544,4160,0
2013-04-19,4.6278,4.6278,4.6128,4.6278,967,0
2013-04-22,4.6427,4.7619,4.4863,4.7619,8580,0
2013-04-23,4.7544,4.7693,4.7544,4.7693,1084,0
2013-04-24,4.7619,4.8215,4.7618,4.8215,4106,0
2013-04-25,4.6874,4.6874,4.6874,4.6874,269,0
2013-04-29,4.7321,4.8364,4.7321,4.8364,536,0
2013-05-01,4.8215,4.8439,4.8067,4.8439,2456,0
2013-05-02,4.8364,4.8364,4.5475,4.7321,4221,0
2013-05-06,4.8811,4.9854,4.8588,4.9184,9677,0
2013-05-08,4.8364,4.9109,4.8364,4.9109,1879,0
2013-05-09,4.7246,4.7246,4.7097,4.7097,402,0
2013-05-10,4.8067,4.8067,4.8067,4.8067,805,0
2013-05-13,4.9705,4.9705,4.8067,4.8513,7448,0
2013-05-16,4.6874,4.7768,4.6874,4.7768,3891,0
2013-05-20,4.7991,4.8737,4.7991,4.8737,269,0
2013-05-21,5.0227,5.0451,4.9557,4.9929,872,0
2013-05-22,4.7768,4.8215,4.6576,4.8215,11138,0
2013-05-23,4.7991,4.7991,4.516,4.516,369,0
2013-05-24,4.7321,4.7321,4.7321,4.7321,135,0
2013-05-28,4.7686,4.7686,4.6448,4.6448,452,0
2013-05-29,4.7321,4.7321,4.6576,4.6576,3086,0
2013-05-30,4.7768,5.0107,4.6821,4.6949,6667,0
2013-05-31,4.7022,4.7022,4.6576,4.6576,510,0
2013-06-04,4.6949,4.7544,4.6949,4.747,536,0
2013-06-05,4.747,4.747,4.747,4.747,135,0
2013-06-06,4.6054,4.7097,4.4474,4.7097,2792,0
2013-06-07,4.6501,4.732,4.6203,4.6949,1787,0
2013-06-10,4.5038,4.5831,4.5038,4.5831,586,0
2013-06-11,4.7172,4.7321,4.6799,4.7321,3463,0
2013-06-12,4.6949,4.7172,4.6949,4.7172,1955,0
2013-06-13,4.5086,4.6054,4.5086,4.6054,1207,0
2013-06-14,4.6799,4.6799,4.6799,4.6799,536,0
2013-06-17,4.7097,4.7321,4.5904,4.6576,2817,0
2013-06-18,4.7321,4.7321,4.7022,4.7022,2052,0
2013-06-19,4.7395,4.8439,4.7395,4.7395,9628,0
2013-06-21,4.8067,4.8067,4.7664,4.7693,5099,0
2013-06-24,5.1866,5.5368,5.0674,5.2164,73821,0
2013-06-25,5.4251,5.4251,5.2015,5.2611,32767,0
2013-06-26,5.2462,5.2462,5.1032,5.2015,7952,0
2013-06-27,5.1941,5.1941,4.9631,5.0823,8235,0
2013-07-01,5.1941,5.3804,5.1493,5.2984,8276,0
2013-07-02,5.3282,5.3282,4.7999,5.3133,9502,0
2013-07-03,5.2984,5.3282,5.1493,5.3282,2377,0
2013-07-05,5.2761,5.358,5.2761,5.2835,7198,0
2013-07-08,5.2686,5.3282,4.9557,5.0823,10106,0
2013-07-09,5.142,5.142,5.1047,5.1047,1879,0
2013-07-11,5.142,5.142,5.0525,5.0599,6246,0
2013-07-12,5.0078,5.2538,5.0078,5.2414,3017,0
2013-07-15,5.2835,5.3282,5.2164,5.2835,4839,0
2013-07-16,5.2239,5.2462,5.2164,5.2462,2281,0
2013-07-17,5.2686,5.2761,5.2314,5.2761,11017,0
2013-07-19,4.8662,5.2538,4.8662,5.142,18658,0
2013-07-22,5.3804,5.3804,5.2686,5.2835,10105,0
2013-07-23,5.2462,5.2462,5.2462,5.2462,269,0
2013-07-26,5.1047,5.1047,5.0898,5.0898,966,0
2013-07-29,5.2314,5.2314,5.1047,5.209,1744,0
2013-07-30,4.8587,5.1643,4.8587,5.1047,13122,0
2013-07-31,4.9705,4.9713,4.9705,4.9713,2685,0
2013-08-01,5.0674,5.0674,4.9781,4.9781,1499,0
2013-08-02,5.0227,5.0227,5.0227,5.0227,536,0
2013-08-05,5.1345,5.194,5.1345,5.1866,1658,0
2013-08-07,5.0823,5.1866,5.0823,5.1866,2040,0
2013-08-08,5.1792,5.1792,5.075,5.1792,5834,0
2013-08-09,5.0674,5.0674,5.0674,5.0674,135,0
2013-08-12,5.0674,5.0674,5.0674,5.0674,536,0
2013-08-13,5.0674,5.0749,5.0674,5.0749,269,0
2013-08-14,5.1643,5.1717,5.0973,5.1345,7358,0
2013-08-15,5.1643,5.1717,5.1084,5.1717,2148,0
2013-08-16,5.0227,5.1345,4.978,5.0897,1074,0
2013-08-19,5.142,5.1717,5.0749,5.0749,1744,0
2013-08-20,5.1643,5.1643,5.0674,5.142,3489,0
2013-08-21,5.0674,5.0674,5.0599,5.0599,4965,0
2013-08-22,5.0674,5.2538,5.0674,5.1792,40389,0
2013-08-23,5.1792,5.1792,5.0674,5.1717,11300,0
2013-08-26,5.1047,5.3126,5.1047,5.2984,18422,0
2013-08-27,5.2164,5.2902,5.1047,5.1792,20451,0
2013-08-28,5.1606,5.2172,5.0674,5.1717,22410,0
2013-08-29,5.1792,5.522,5.1792,5.2611,7401,0
2013-08-30,5.522,5.7455,5.2388,5.522,13490,0
2013-09-03,5.7381,5.8872,5.5816,5.7828,23577,0
2013-09-04,5.7232,5.9542,5.6785,5.6785,14037,0
2013-09-05,5.5891,5.9319,5.5891,5.7679,2416,0
2013-09-06,5.6398,5.8573,5.6398,5.6561,1542,0
2013-09-09,5.6785,5.8648,5.6785,5.7531,1074,0
2013-09-10,5.7754,5.8425,5.7083,5.7083,3489,0
2013-09-11,5.5965,5.9244,5.5965,5.7828,1879,0
2013-09-12,5.7455,5.7459,5.604,5.604,1061,0
2013-09-13,5.6338,5.8797,5.6338,5.7531,2876,0
2013-09-16,5.8275,5.9617,5.7903,5.7903,21902,0
2013-09-17,5.9021,5.9095,5.7828,5.8797,14258,0
2013-09-18,5.9021,5.999,5.9021,5.999,26995,0
2013-09-19,5.999,5.999,5.9471,5.9915,15701,0
2013-09-20,6.0138,6.0138,5.9617,5.9766,25522,0
2013-09-23,6.0362,6.0436,5.8945,5.9617,23991,0
2013-09-24,6.0213,6.0213,5.9393,5.9691,5502,0
2013-09-25,5.9617,5.9617,5.8872,5.9095,10333,0
2013-09-26,5.8872,5.8872,5.8127,5.8127,2281,0
2013-09-27,5.7828,5.8872,5.6637,5.7455,23886,0
2013-09-30,5.9095,5.999,5.8872,5.9915,44820,0
2013-10-01,5.999,5.999,5.9319,5.9319,5769,0
2013-10-02,5.9542,5.999,5.9542,5.9915,6843,0
2013-10-03,5.8872,5.999,5.8349,5.8797,11005,0
2013-10-04,5.9617,5.999,5.9617,5.9839,2281,0
2013-10-07,5.9542,5.999,5.9542,5.999,3757,0
2013-10-08,5.9542,5.999,5.9542,5.9542,8360,0
2013-10-09,5.9542,5.999,5.9542,5.999,10870,0
2013-10-10,5.9021,5.999,5.671,5.999,11005,0
2013-10-11,5.9691,5.9839,5.9542,5.9542,1744,0
2013-10-14,5.9244,5.999,5.9244,5.9691,3489,0
2013-10-15,5.9617,5.9915,5.9617,5.9691,3757,0
2013-10-16,5.8872,5.9021,5.7977,5.9021,2952,0
2013-10-17,5.9542,5.9542,5.9244,5.9244,2905,0
2013-10-18,5.9244,5.9617,5.9244,5.9617,1879,0
2013-10-21,5.8722,5.9542,5.8722,5.8872,16103,0
2013-10-22,5.9542,5.9617,5.8349,5.9393,4965,0
2013-10-23,5.8275,5.9393,5.8275,5.8945,2416,0
2013-10-24,5.8127,5.8201,5.8127,5.8201,2147,0
2013-10-25,5.8573,5.8573,5.8499,5.8499,4428,0
2013-10-28,5.9021,5.9021,5.7903,5.7903,6442,0
2013-10-29,5.9169,5.9244,5.9095,5.9095,2147,0
2013-10-30,5.9021,5.9021,5.9021,5.9021,1342,0
2013-10-31,5.8871,5.8871,5.8871,5.8871,1342,0
2013-11-01,5.7828,5.7828,5.7828,5.7828,805,0
2013-11-04,5.9169,5.9169,5.7381,5.8872,4697,0
2013-11-06,5.7903,5.7903,5.7903,5.7903,135,0
2013-11-07,5.7828,5.9244,5.7455,5.9244,6307,0
2013-11-08,5.8945,5.9169,5.6114,5.8275,2685,0
2013-11-11,5.8425,5.8499,5.8425,5.8499,939,0
2013-11-12,5.9169,5.9244,5.8275,5.8945,4294,0
2013-11-13,5.9021,5.9021,5.8872,5.9021,1342,0
2013-11-14,5.7754,5.7828,5.7754,5.7828,939,0
2013-11-15,5.6785,5.7679,5.6785,5.7531,7380,0
2013-11-18,5.6637,5.7828,5.6637,5.7828,2583,0
2013-11-19,5.8573,5.8573,5.8201,5.8201,1342,0
2013-11-20,5.8573,5.8573,5.8573,5.8573,135,0
2013-11-21,5.8722,5.8722,5.0674,5.5519,12431,0
2013-11-22,5.4773,5.6338,5.4773,5.6338,3221,0
2013-11-25,5.5146,5.6561,5.4474,5.5146,13822,0
2013-11-26,5.5519,5.5891,5.5274,5.5274,10808,0
2013-11-27,5.5891,5.5891,5.5891,5.5891,11675,0
2013-11-29,5.6338,5.7009,5.6189,5.6189,9394,0
2013-12-02,5.7531,5.8573,5.6785,5.6785,11005,0
2013-12-03,5.7009,5.7009,5.5816,5.5891,11005,0
2013-12-04,5.604,5.6189,5.604,5.604,2012,0
2013-12-05,5.5742,5.5742,5.5295,5.5667,7247,0
2013-12-06,5.5752,5.5816,5.556,5.5816,2012,0
2013-12-09,5.604,5.6263,5.604,5.6263,5769,0
2013-12-10,5.6114,5.6486,5.522,5.6486,11547,0
2013-12-11,5.6486,5.6486,5.5146,5.5295,2012,0
2013-12-12,5.522,5.6561,5.4773,5.6561,9394,0
2013-12-13,5.6114,5.7157,5.5965,5.6652,15513,0
2013-12-16,5.6637,5.6637,5.5519,5.5891,15297,0
2013-12-17,5.5891,5.5965,5.5592,5.5891,18116,0
2013-12-18,5.6263,5.8201,5.6263,5.7232,5233,0
2013-12-19,5.7977,5.7977,5.6785,5.7454,6068,0
2013-12-20,5.7157,5.8573,5.6637,5.8573,10394,0
2013-12-23,5.7977,5.9095,5.7977,5.9021,10957,0
2013-12-24,5.8573,5.8797,5.7977,5.8797,8752,0
2013-12-26,5.8573,5.9319,5.8349,5.9244,13419,0
2013-12-27,5.9766,5.999,5.8051,5.9095,5637,0
2013-12-30,5.8945,5.9617,5.8499,5.9617,2952,0
2013-12-31,6.0585,6.1108,5.9244,5.9319,14358,0
2014-01-02,5.999,6.1256,5.9244,5.999,15585,0
2014-01-03,5.999,6.0287,5.9617,5.9989,2370,0
2014-01-06,5.9766,5.9766,5.9021,5.9244,16238,0
2014-01-07,5.932,5.999,5.932,5.999,2465,0
2014-01-08,5.9691,5.9839,5.9326,5.9839,2709,0
2014-01-09,5.9839,6.0809,5.9319,5.9543,16428,0
2014-01-10,5.9617,6.0436,5.9617,6.0062,8589,0
2014-01-13,6.1108,6.1108,5.9617,5.999,15285,0
2014-01-14,6.0511,6.1256,5.9617,6.0809,8990,0
2014-01-15,6.1032,6.1032,5.9839,5.999,36903,0
2014-01-16,5.9617,6.0884,5.9617,5.999,53139,0
2014-01-17,5.999,6.0734,5.999,6.0734,8897,0
2014-01-21,6.148,6.148,5.9617,6.0957,13323,0
2014-01-22,6.1703,6.3716,6.0884,6.1405,6575,0
2014-01-23,6.148,6.1628,6.1108,6.1108,4160,0
2014-01-24,6.1554,6.1703,6.1181,6.1405,5502,0
2014-01-27,6.2002,6.2002,6.0957,6.148,6843,0
2014-01-28,6.0734,6.133,5.9617,6.1108,16639,0
2014-01-29,6.1108,6.1554,6.1108,6.133,6677,0
2014-01-30,6.1256,6.2075,6.1256,6.1852,9661,0
2014-01-31,6.215,6.2374,6.1852,6.215,20889,0
2014-02-03,6.2075,6.215,6.0734,6.1703,8744,0
2014-02-04,6.148,6.148,6.0734,6.1405,5025,0
2014-02-05,6.1405,6.1852,6.0734,6.1703,9370,0
2014-02-06,6.133,6.2075,6.133,6.148,12211,0
2014-02-07,6.148,6.2225,6.1108,6.215,12510,0
2014-02-10,6.2075,6.2821,6.2075,6.2821,10375,0
2014-02-11,6.3044,6.3626,6.2225,6.3626,3282,0
2014-02-12,6.312,6.3343,6.1926,6.2746,10934,0
2014-02-13,6.5019,6.5019,5.9393,6.1181,14092,0
2014-02-14,6.1256,6.4908,6.1256,6.215,2147,0
2014-02-18,5.9766,6.3492,5.9766,6.148,5249,0
2014-02-19,5.9766,6.1108,5.9766,6.1108,8650,0
2014-02-20,6.0734,6.0884,6.066,6.0884,5861,0
2014-02-21,6.0734,6.1108,6.0734,6.1108,5987,0
2014-02-24,6.148,6.297,6.1108,6.297,3246,0
2014-02-26,6.2746,6.2746,6.186,6.186,968,0
2014-02-27,6.154,6.154,6.154,6.154,402,0
2014-03-03,6.148,6.148,6.1405,6.148,5637,0
2014-03-04,6.1682,6.297,6.1535,6.2225,5383,0
2014-03-05,6.1487,6.1852,6.1487,6.1852,1006,0
2014-03-06,6.1628,6.2597,6.0734,6.148,12035,0
2014-03-07,6.2818,6.2818,6.1108,6.1554,9252,0
2014-03-10,6.2225,6.2523,6.2225,6.2523,6118,0
2014-03-11,6.2523,6.2598,6.2523,6.2598,6174,0
2014-03-14,6.2448,6.2448,6.2225,6.2448,11406,0
2014-03-17,6.133,6.2225,6.1256,6.2225,2210,0
2014-03-18,6.2598,6.2598,6.2225,6.2225,3034,0
2014-03-19,6.2374,6.2598,6.2225,6.2374,7157,0
2014-03-20,6.23,6.3194,6.23,6.3194,2345,0
2014-03-21,6.3566,6.3566,6.2307,6.2307,1219,0
2014-03-24,6.2598,6.2764,6.2598,6.2764,1700,0
2014-03-25,6.2225,6.312,6.1554,6.312,5766,0
2014-03-26,6.2896,6.2896,6.2896,6.2896,269,0
2014-03-27,6.2523,6.2523,6.2523,6.2523,282,0
2014-03-31,6.2225,6.2225,6.1778,6.215,8320,0
2014-04-01,6.2002,6.249,6.2002,6.249,456,0
2014-04-03,6.1778,6.1778,6.1703,6.1703,5074,0
2014-04-04,6.1108,6.1108,6.1108,6.1108,4218,0
2014-04-07,6.1108,6.1108,6.0734,6.0734,2251,0
2014-04-08,6.0734,6.1108,6.0734,6.0734,1074,0
2014-04-10,6.081,6.2672,6.081,6.1272,2738,0
2014-04-11,6.1329,6.1329,6.1329,6.1329,802,0
2014-04-14,6.1206,6.2374,6.1206,6.1333,1610,0
2014-04-15,6.157,6.157,6.157,6.157,678,0
2014-04-16,6.1405,6.1778,6.1181,6.1628,4864,0
2014-04-17,6.2896,6.2896,6.2002,6.2374,4871,0
2014-04-21,5.8619,6.1531,5.8619,6.0919,9162,0
2014-04-22,5.8466,6.1454,5.6704,6.0918,14996,0
2014-04-23,6.1684,6.1684,6.1684,6.1684,1569,0
2014-04-28,6.3907,6.3907,6.3907,6.3907,188,0
2014-04-29,6.2757,6.2834,6.2067,6.2757,2815,0
2014-04-30,6.2144,6.2298,6.2144,6.2144,2708,0
2014-05-01,5.9539,6.1914,5.9539,6.1301,18171,0
2014-05-02,6.1455,6.1455,6.1455,6.1455,565,0
2014-05-05,6.1531,6.2067,6.1454,6.2067,668,0
2014-05-06,6.2681,6.2681,6,6.0535,7629,0
2014-05-07,6.1301,6.1301,6.1225,6.1301,934,0
2014-05-08,6.0918,6.0918,6.0918,6.0918,718,0
2014-05-09,6.1914,6.1991,6.0535,6.0535,4393,0
2014-05-12,6.0942,6.1209,6.041,6.1072,4993,0
2014-05-13,6.0152,6.0689,5.9768,6.0535,6657,0
2014-05-14,6.0535,6.0611,5.9768,5.9768,2218,0
2014-05-15,6.0228,6.0228,5.7469,5.7469,12013,0
2014-05-16,5.6243,5.724,5.6243,5.724,7720,0
2014-05-19,5.724,5.8236,5.7087,5.77,15014,0
2014-05-20,5.8236,5.8619,5.747,5.7623,14661,0
2014-05-21,5.7861,5.8006,5.7861,5.8006,523,0
2014-05-22,5.8313,5.8313,5.7469,5.7469,4064,0
2014-05-23,5.7624,5.7624,5.7623,5.7623,1899,0
2014-05-27,5.8848,5.8923,5.8773,5.8773,985,0
2014-05-28,5.8236,5.9308,5.8236,5.8926,2781,0
2014-05-29,5.8925,5.8925,5.8159,5.8236,3589,0
2014-05-30,5.8159,5.8542,5.8083,5.8542,3002,0
2014-06-02,5.8236,5.9539,5.7853,5.9539,9390,0
2014-06-03,5.9002,5.9002,5.8236,5.8273,5446,0
2014-06-04,5.862,5.862,5.862,5.862,759,0
2014-06-05,5.7547,5.8236,5.7087,5.8236,12461,0
2014-06-06,5.7853,5.8158,5.77,5.7854,4829,0
2014-06-09,5.7164,5.9002,5.7164,5.8083,5885,0
2014-06-10,5.8236,5.8236,5.7469,5.7776,2741,0
2014-06-11,5.7189,5.7189,5.5554,5.7087,3004,0
2014-06-12,5.6474,5.7087,5.6474,5.655,10120,0
2014-06-13,5.7087,5.7316,5.6857,5.7087,5959,0
2014-06-16,5.6933,5.7393,5.6856,5.7393,12995,0
2014-06-17,5.8159,5.8619,5.8159,5.8619,7828,0
2014-06-18,5.8236,5.9768,5.7853,5.8083,19682,0
2014-06-19,5.7469,5.793,5.7316,5.7547,14559,0
2014-06-20,5.77,5.8926,5.7469,5.7469,11539,0
2014-06-23,5.7316,5.7469,5.6857,5.7125,12561,0
2014-06-24,5.5938,5.7087,5.4941,5.6321,18636,0
2014-06-25,5.5784,5.701,5.4941,5.6321,16821,0
2014-06-26,5.6704,5.7469,5.6167,5.6627,13683,0
2014-06-27,5.4941,5.8236,5.4941,5.7316,13876,0
2014-06-30,5.655,5.655,5.5401,5.6167,18907,0
2014-07-01,5.6167,5.77,5.5631,5.7164,16791,0
2014-07-02,5.7087,5.7623,5.6321,5.6857,16052,0
2014-07-03,5.655,5.655,5.4788,5.4789,4079,0
2014-07-07,5.4405,5.5401,5.2872,5.4405,21766,0
2014-07-08,5.4788,5.5141,5.4558,5.4788,12803,0
2014-07-09,5.6243,5.6243,5.4788,5.5554,7574,0
2014-07-10,5.6014,5.6014,5.4788,5.5554,7221,0
2014-07-11,5.5554,5.6627,5.5554,5.655,12270,0
2014-07-14,5.6704,5.9999,5.6474,5.9001,17793,0
2014-07-15,5.9309,6.0228,5.7853,5.9462,12423,0
2014-07-16,5.9002,5.9002,5.7087,5.7853,15098,0
2014-07-17,5.7341,5.8466,5.7308,5.7469,11824,0
2014-07-18,5.8466,5.8466,5.7316,5.7316,10555,0
2014-07-21,5.7087,5.8313,5.7087,5.8313,2218,0
2014-07-22,5.7959,5.8159,5.7822,5.7853,1814,0
2014-07-23,5.8313,5.839,5.7547,5.8148,1411,0
2014-07-24,5.7316,5.7547,5.7316,5.7393,2306,0
2014-07-25,5.6704,5.6704,5.6704,5.6704,355,0
2014-07-28,5.8083,5.8236,5.7853,5.7853,3987,0
2014-07-29,5.8236,5.9692,5.7853,5.9378,65686,0
2014-07-30,5.9385,5.9761,5.8236,5.8849,9793,0
2014-07-31,5.9002,5.9767,5.8244,5.9691,1789,0
2014-08-01,5.8313,5.9615,5.8313,5.9462,3004,0
2014-08-04,5.9615,6.0075,5.8313,5.8313,12480,0
2014-08-05,5.8313,5.8313,5.8236,5.8236,692,0
2014-08-07,5.8237,5.8374,5.5708,5.6397,5858,0
2014-08-08,5.9615,5.9615,5.6014,5.9151,11072,0
2014-08-11,5.8313,5.8313,5.8313,5.8313,3410,0
2014-08-12,5.7853,5.7853,5.6704,5.678,5093,0
2014-08-13,5.6627,5.7393,5.6627,5.6933,38928,0
2014-08-14,5.6933,5.9596,5.6704,5.9596,2269,0
2014-08-15,5.9692,5.9692,5.8619,5.8619,794,0
2014-08-18,5.8619,5.8868,5.8619,5.8619,1585,0
2014-08-19,5.8925,5.9217,5.8619,5.9217,3811,0
2014-08-20,5.8619,5.862,5.8619,5.8619,548,0
2014-08-21,5.9539,5.9539,5.8658,5.8658,3355,0
2014-08-22,5.8774,5.9615,5.8774,5.9235,3432,0
2014-08-25,5.8236,5.9692,5.7469,5.9156,9168,0
2014-08-26,5.8313,5.8848,5.8313,5.8466,1532,0
2014-08-27,5.8236,5.8427,5.8022,5.8083,2884,0
2014-08-28,5.842,5.842,5.8283,5.8313,1166,0
2014-08-29,5.6704,5.8236,5.6704,5.7853,10310,0
2014-09-02,5.9539,5.9539,5.8313,5.9309,4937,0
2014-09-03,5.9002,6.0075,5.9002,5.9845,8820,0
2014-09-04,5.9692,5.9692,5.9002,5.9531,4393,0
2014-09-05,5.9615,6.0152,5.9325,6.0152,4415,0
2014-09-08,6.0152,6.0152,5.9519,6.0152,4078,0
2014-09-09,5.8331,6.0075,5.8331,5.8331,817,0
2014-09-10,5.839,6.0152,5.839,6.0152,848,0
2014-09-11,5.8926,6.1301,5.8926,6.1301,12623,0
2014-09-12,5.9767,5.9768,5.9767,5.9768,4575,0
2014-09-15,5.8926,5.8926,5.8466,5.8466,3866,0
2014-09-16,5.8236,5.8849,5.793,5.8849,6107,0
2014-09-17,5.8236,5.8542,5.8006,5.8006,3144,0
2014-09-18,5.8313,5.8773,5.8236,5.8466,2646,0
2014-09-19,5.7623,5.8925,5.7478,5.8925,2378,0
2014-09-22,6.2527,6.8121,5.6704,5.7853,220436,0
2014-09-23,5.7853,5.7853,5.6321,5.6704,17308,0
2014-09-24,5.5938,5.5938,5.3639,5.5938,7561,0
2014-09-25,5.6933,5.6933,5.4176,5.4423,6508,0
2014-09-26,5.4405,5.6627,5.4405,5.6627,3002,0
2014-09-29,5.4788,5.6474,5.4788,5.6084,7656,0
2014-09-30,5.5554,5.6704,5.5171,5.5631,9460,0
2014-10-01,5.5477,5.6037,5.5098,5.5554,5911,0
2014-10-02,5.5554,5.724,5.5171,5.724,5834,0
2014-10-03,5.6397,5.6397,5.5171,5.5324,6095,0
2014-10-06,5.6243,5.6243,5.5554,5.5938,1638,0
2014-10-07,5.5707,5.586,5.5171,5.5324,1967,0
2014-10-08,5.5171,5.586,5.4788,5.4788,1827,0
2014-10-09,5.6474,5.6474,5.4788,5.4789,1371,0
2014-10-10,5.4941,5.5707,5.4941,5.5707,659,0
2014-10-13,5.4558,5.5179,5.4558,5.4788,2360,0
2014-10-15,5.4788,5.4788,5.4405,5.4405,2066,0
2014-10-16,5.4405,5.4481,5.4023,5.4481,4954,0
2014-10-17,5.5784,5.5784,5.4788,5.4788,2154,0
2014-10-20,5.4098,5.4788,5.4022,5.4405,2460,0
2014-10-21,5.4788,5.5938,5.4788,5.5171,1600,0
2014-10-22,5.4865,5.4865,5.4788,5.4788,391,0
2014-10-24,5.5171,5.5171,5.4405,5.4405,2371,0
2014-10-27,5.3408,5.4788,5.3408,5.4788,588,0
2014-10-29,5.5171,5.5172,5.5171,5.5171,421,0
2014-10-31,5.5938,5.5938,5.4098,5.5477,7368,0
2014-11-03,5.5554,5.5554,5.5171,5.5324,2948,0
2014-11-05,5.5554,5.5554,5.5171,5.5171,1305,0
2014-11-06,5.5554,5.5554,5.4412,5.5172,1362,0
2014-11-07,5.5554,5.557,5.5228,5.5554,2022,0
2014-11-10,5.4788,5.5171,5.088,5.2949,22478,0
2014-11-11,5.4022,5.4175,5.2504,5.2504,917,0
2014-11-12,5.1953,5.2872,5.1953,5.2872,904,0
2014-11-14,5.2719,5.2719,5.0956,5.2635,1864,0
2014-11-17,5.1723,5.1723,5.0956,5.1723,2269,0
2014-11-18,5.0804,5.2489,5.0804,5.2489,2066,0
2014-11-19,5.134,5.2413,5.134,5.2413,392,0
2014-11-20,5.0956,5.1493,5.0573,5.1341,1919,0
2014-11-21,5.1493,5.1953,5.1187,5.1187,4725,0
2014-11-24,5.0956,5.1033,4.5976,4.9041,18577,0
2014-11-25,4.9424,4.9539,4.9424,4.9539,2270,0
2014-11-26,4.9654,5.2796,4.9347,5.134,4665,0
2014-11-28,5.134,5.2413,5.134,5.2106,5083,0
2014-12-01,5.1646,5.1646,4.9807,5.1416,3629,0
2014-12-02,5.0573,5.1799,5.0186,5.134,1907,0
2014-12-04,4.9961,5.134,4.9961,5.134,261,0
2014-12-05,5.042,5.042,4.9041,5.019,3096,0
2014-12-08,4.9654,4.9731,4.4827,4.8121,9036,0
2014-12-09,4.8045,4.8045,4.6665,4.8045,1432,0
2014-12-10,4.8045,4.9807,4.7508,4.7508,3015,0
2014-12-11,4.7585,4.7585,4.7355,4.7355,1892,0
2014-12-12,4.7088,4.7584,4.6743,4.6743,1526,0
2014-12-15,4.8121,4.8121,4.6512,4.6512,2363,0
2014-12-16,4.3218,4.5439,4.2911,4.5211,7282,0
2014-12-17,4.6053,4.7508,4.5593,4.5746,2596,0
2014-12-18,4.6743,4.8045,4.6053,4.6053,4728,0
2014-12-19,4.7048,4.7048,4.3218,4.4827,6796,0
2014-12-22,4.521,4.7048,4.521,4.6359,2893,0
2014-12-23,4.6129,4.9041,4.5976,4.9041,9080,0
2014-12-26,4.8428,5.0344,4.8352,5.0037,3642,0
2014-12-29,4.9424,5.088,4.6895,4.8735,13787,0
2014-12-30,4.858,5.0956,4.7899,4.7899,7528,0
2014-12-31,4.7969,5.134,4.7891,5.1187,25875,0
2015-01-02,5.0497,5.0497,4.8658,4.8658,2245,0
2015-01-05,4.8581,4.9807,4.8274,4.8658,6214,0
2015-01-06,4.9424,4.9424,4.8429,4.9194,788,0
2015-01-07,4.9041,4.9041,4.8428,4.8428,391,0
2015-01-08,4.8505,5.042,4.8505,5.042,783,0
2015-01-09,4.9424,4.9424,4.9195,4.9195,275,0
2015-01-12,4.9807,5.0804,4.9347,4.9731,3579,0
2015-01-13,4.9883,4.9883,4.9731,4.9807,1305,0
2015-01-14,4.9731,5.2872,4.9654,5.2106,2645,0
2015-01-15,5.0573,5.0573,4.9654,4.9654,2349,0
2015-01-20,4.8505,4.8963,4.8274,4.8275,11866,0
2015-01-21,4.8121,4.9041,4.8121,4.8964,28716,0
2015-01-22,4.9041,4.9041,4.8428,4.9041,9755,0
2015-01-23,4.8274,4.9424,4.8274,4.8658,6715,0
2015-01-26,4.8121,4.9239,4.8121,4.9041,1078,0
2015-01-27,4.8658,4.8658,4.8428,4.8428,11793,0
2015-01-28,4.8658,4.8658,4.8274,4.8658,12841,0
2015-02-02,4.8658,4.9041,4.8658,4.8658,2055,0
2015-02-03,4.8888,4.8888,4.8888,4.8888,262,0
2015-02-04,4.8658,4.9117,4.8274,4.9041,1622,0
2015-02-05,4.8658,5.019,4.8352,5.019,26889,0
2015-02-09,4.8274,4.9271,4.8274,4.8581,2358,0
2015-02-10,4.8581,4.8581,4.8274,4.8505,1060,0
2015-02-12,4.8735,4.8964,4.8658,4.8964,2157,0
2015-02-17,4.9041,5.0956,4.8274,4.8352,9951,0
2015-02-23,4.8658,4.8658,4.8658,4.8658,322,0
2015-02-24,4.8888,4.8888,4.8274,4.8274,6225,0
2015-02-25,4.8121,5.0765,4.7891,4.8121,4394,0
2015-02-27,4.8121,4.8121,4.7508,4.8121,5351,0
2015-03-02,4.7355,5.134,4.7355,4.8964,523,0
2015-03-03,4.95,4.95,4.8428,4.95,1174,0
2015-03-04,4.9194,4.9194,4.9041,4.9041,391,0
2015-03-05,4.9041,5.019,4.7969,4.9883,7308,0
2015-03-06,4.9883,4.9883,4.8274,4.8581,2479,0
2015-03-09,4.7662,4.8198,4.7508,4.7508,914,0
2015-03-11,4.6819,4.9194,4.6819,4.8658,7569,0
2015-03-12,4.8198,4.8198,4.7202,4.7202,1697,0
2015-03-13,4.9271,4.9271,4.8198,4.8198,783,0
2015-03-16,4.8198,4.8658,4.8198,4.8658,391,0
2015-03-17,4.8428,4.8428,4.7969,4.7969,523,0
2015-03-18,4.8581,4.8581,4.6895,4.7279,3915,0
2015-03-19,4.6819,4.6819,4.6819,4.6819,391,0
2015-03-20,4.9347,4.9347,4.7125,4.8658,1697,0
2015-03-23,4.9041,5.2106,4.9041,5.1876,26232,0
2015-03-24,5.2106,5.4022,5.1876,5.3639,20228,0
2015-03-25,5.3562,5.3562,5.3562,5.3562,130,0
2015-03-26,5.3255,5.3255,5.2106,5.3102,3132,0
2015-03-27,5.2259,5.3408,5.2106,5.2106,1435,0
2015-03-30,5.2489,5.3408,5.2106,5.3408,3002,0
2015-03-31,5.1876,5.4405,5.1876,5.3868,7430,0
2015-04-01,5.2259,5.2259,5.2259,5.2259,261,0
2015-04-02,5.2182,5.2182,5.1953,5.2182,3132,0
2015-04-06,5.2489,5.3179,5.2489,5.3102,2479,0
2015-04-07,5.3639,5.3639,5.2872,5.2873,6164,0
2015-04-09,5.2873,5.2873,5.2872,5.2872,1226,0
2015-04-13,5.3639,5.3639,5.3639,5.3639,130,0
2015-04-15,5.1341,5.1341,5.1341,5.1341,182,0
2015-04-17,5.2106,5.2182,5.1723,5.2182,1435,0
2015-04-20,5.2106,5.2106,5.134,5.1815,1155,0
2015-04-21,5.3102,5.3102,5.0344,5.0344,978,0
2015-04-22,5.3485,5.3485,5.0956,5.2947,1740,0
2015-04-23,5.2872,5.2872,5.2872,5.2872,1697,0
2015-04-24,5.2642,5.2642,5.157,5.1876,1891,0
2015-04-27,5.3639,5.3639,5.3639,5.3639,783,0
2015-04-28,5.0957,5.134,5.0957,5.134,460,0
2015-04-29,5.1876,5.1876,5.0956,5.1493,391,0
2015-04-30,5.0573,5.1876,5.0573,5.1876,7308,0
2015-05-01,5.1416,5.1416,5.134,5.134,3654,0
2015-05-04,5.2489,5.2489,5.134,5.134,4437,0
2015-05-05,5.1723,5.1723,5.0573,5.1187,3523,0
2015-05-06,5.1263,5.1723,5.0926,5.0956,3216,0
2015-05-07,5.0956,5.0956,5.0804,5.0956,5566,0
2015-05-08,5.019,5.1723,5.019,5.1723,2088,0
2015-05-11,5.0573,5.2106,5.0573,5.2106,9136,0
2015-05-12,5.2106,5.2489,5.2106,5.2489,3917,0
2015-05-15,5.2106,5.2413,5.1416,5.1416,653,0
2015-05-19,5.2106,5.2872,5.2106,5.2872,5626,0
2015-05-20,5.2949,5.3255,5.2489,5.3255,10048,0
2015-05-21,5.3255,5.4098,5.3179,5.3639,3915,0
2015-05-22,5.2872,5.2872,5.2872,5.2872,783,0
2015-05-26,5.2872,5.3562,5.2872,5.2983,3160,0
2015-05-27,5.3562,5.3562,5.1263,5.1263,1174,0
2015-05-28,5.4098,5.4329,5.3715,5.3868,20985,0
2015-06-01,5.4022,5.4022,5.1953,5.2949,4145,0
2015-06-02,5.4098,5.4175,5.203,5.203,5181,0
2015-06-03,5.2106,5.2182,5.1876,5.1876,3915,0
2015-06-08,5.2106,5.2106,5.0956,5.203,5090,0
2015-06-09,5.2106,5.2106,5.203,5.2106,1764,0
2015-06-10,5.1263,5.1263,5.0956,5.0956,1300,0
2015-06-11,5.1723,5.1723,5.1723,5.1723,5488,0
2015-06-12,5.0573,5.2106,5.0573,5.2106,3132,0
2015-06-15,5.1723,5.3639,5.1723,5.1723,5481,0
2015-06-16,5.134,5.134,5.134,5.134,1958,0
2015-06-17,5.1416,5.2489,5.1416,5.2489,1435,0
2015-06-18,5.134,5.1799,5.134,5.1799,3654,0
2015-06-19,5.2872,5.2872,5.2719,5.2872,523,0
2015-06-22,5.1723,5.1876,5.1723,5.1876,2349,0
2015-06-23,5.1492,5.1891,5.1492,5.1891,718,0
2015-06-24,5.1799,5.1799,5.1799,5.1799,130,0
2015-06-25,5.1723,5.2489,5.0573,5.0804,13050,0
2015-06-26,5.1187,5.1799,5.042,5.1799,4567,0
2015-06-29,5.1953,5.1953,5.1646,5.1723,4176,0
2015-06-30,5.1646,5.2106,5.1646,5.2106,2101,0
2015-07-02,5.0573,5.065,5.0573,5.0573,783,0
2015-07-06,5.0573,5.0956,4.9807,5.0573,1958,0
2015-07-09,4.8274,4.8274,4.8274,4.8274,523,0
2015-07-10,4.9807,4.9807,4.9807,4.9807,2610,0
2015-07-13,5.1109,5.1109,5.019,5.019,1697,0
2015-07-15,5.0497,5.0573,5.0497,5.0573,1463,0
2015-07-16,5.019,5.042,5.019,5.042,1174,0
2015-07-17,5.019,5.019,5.019,5.019,391,0
2015-07-21,5.0956,5.0956,5.0956,5.0956,523,0
2015-07-22,5.0114,5.0573,5.0114,5.0573,1044,0
2015-07-23,5.0573,5.0573,5.0344,5.0344,1435,0
2015-07-24,5.019,5.019,5.019,5.019,1305,0
2015-07-27,5.0573,5.0956,5.0497,5.0573,6004,0
2015-07-28,5.1416,5.1493,5.1416,5.1493,1697,0
2015-07-29,5.2106,5.2106,5.0956,5.0956,4046,0
2015-07-31,5.2106,5.2796,5.2106,5.2489,3654,0
2015-08-03,5.2796,5.2872,5.2719,5.2872,3106,0
2015-08-04,5.3715,5.701,5.3715,5.5248,2871,0
2015-08-05,5.3639,5.5248,5.2949,5.5248,1567,0
2015-08-07,5.5477,5.5477,5.5171,5.5171,1044,0
2015-08-10,5.5248,5.5401,5.5248,5.5401,914,0
2015-08-11,5.5554,5.5554,5.5401,5.5401,576,0
2015-08-12,5.4405,5.4405,5.3868,5.3868,2871,0
2015-08-13,5.4941,5.5094,5.4941,5.5094,1174,0
2015-08-14,5.4634,5.4634,5.4634,5.4634,391,0
2015-08-17,5.4405,5.4405,5.4405,5.4405,2610,0
2015-08-18,5.5171,5.5171,5.5171,5.5171,130,0
2015-08-19,5.3639,5.3639,5.3639,5.3639,130,0
2015-08-20,5.2796,5.3025,5.2182,5.2182,2871,0
2015-08-21,5.2413,5.2413,5.1723,5.1799,3393,0
2015-08-24,5.1646,5.1646,4.9807,4.9808,5126,0
2015-08-25,5.2182,5.2182,4.7891,4.9347,3263,0
2015-08-26,4.7891,5.1109,4.7891,5.0114,2088,0
2015-08-27,5.0114,5.0344,5.0114,5.0344,3002,0
2015-08-28,5.134,5.134,5.0727,5.134,3654,0
2015-08-31,4.9883,4.9883,4.9883,4.9883,130,0
2015-09-01,5.3485,5.3485,5.042,5.088,523,0
2015-09-02,4.8658,5.088,4.8352,5.088,2088,0
2015-09-03,5.1109,5.1109,4.9654,5.0497,2218,0
2015-09-08,5.1723,5.1723,5.1493,5.1723,3915,0
2015-09-09,5.3408,5.3408,5.2642,5.2642,783,0
2015-09-10,5.3485,5.3485,5.2719,5.2719,1036,0
2015-09-11,5.1646,5.1646,5.1646,5.1646,261,0
2015-09-14,5.2413,5.2413,5.2413,5.2413,130,0
2015-09-15,5.2796,5.2872,5.2796,5.2872,914,0
2015-09-16,5.1876,5.3639,5.1876,5.3639,1044,0
2015-09-18,5.2719,5.2719,5.2719,5.2719,130,0
2015-09-21,5.2719,5.3255,4.8121,4.8121,2741,0
2015-09-23,4.8581,5.203,4.8581,5.203,1699,0
2015-09-25,5.0267,5.0267,5.0267,5.0267,130,0
2015-09-28,5.0267,5.4329,5.0267,5.4329,620,0
2015-09-30,5.4405,5.5094,5.4405,5.5094,1567,0
2015-10-01,4.9731,4.9807,4.9731,4.9807,1174,0
2015-10-05,5.1188,5.1188,5.1188,5.1188,685,0
2015-10-06,5.3408,5.3639,5.3408,5.3639,1305,0
2015-10-07,5.3639,5.3639,5.3639,5.3639,391,0
2015-10-08,5.3639,5.3639,5.3639,5.3639,523,0
2015-10-09,5.3639,5.3639,5.3562,5.3562,1958,0
2015-10-12,5.3639,5.3639,5.3639,5.3639,5536,0
2015-10-13,5.3639,5.3639,5.3639,5.3639,261,0
2015-10-14,5.4329,5.4329,5.4329,5.4329,1305,0
2015-10-15,5.4405,5.4405,5.4405,5.4405,130,0
2015-10-16,5.2489,5.3025,5.2336,5.2489,9918,0
2015-10-20,5.2575,5.3716,5.2566,5.3715,2288,0
2015-10-21,5.2949,5.2949,5.2872,5.2872,653,0
2015-10-23,5.2259,5.3715,5.2182,5.2336,1697,0
2015-10-26,5.2413,5.2413,5.2413,5.2413,914,0
2015-10-27,5.3868,5.4405,5.3255,5.4405,5090,0
2015-10-28,5.5171,5.5171,5.5171,5.5171,261,0
2015-10-29,5.3025,5.4865,5.3025,5.4865,914,0
2015-10-30,5.5094,5.5094,5.5094,5.5094,130,0
2015-11-02,5.4405,5.4405,5.4175,5.4175,1412,0
2015-11-03,5.5171,5.5171,5.5171,5.5171,130,0
2015-11-05,5.3639,5.3639,5.3639,5.3639,391,0
2015-11-10,5.157,5.2259,5.1493,5.1493,1174,0
2015-11-11,5.2566,5.2566,5.2566,5.2566,130,0
2015-11-13,5.2489,5.2489,5.2413,5.2489,3393,0
2015-11-16,5.2489,5.4634,5.2489,5.4634,5351,0
2015-11-17,5.4175,5.4788,5.4175,5.4788,8874,0
2015-11-18,5.4788,5.4865,5.4788,5.4865,523,0
2015-11-19,5.4788,5.5171,5.4788,5.5171,3132,0
2015-11-23,5.2336,5.5171,5.2336,5.5171,523,0
2015-11-24,5.5171,6.1761,5.2719,5.9462,5611,0
2015-11-25,5.7393,5.7393,5.7393,5.7393,3915,0
2015-11-30,5.9309,6.0382,5.724,5.7393,6264,0
2015-12-01,5.5938,5.724,5.5938,5.724,1331,0
2015-12-02,5.6015,5.6704,5.6015,5.6704,4424,0
2015-12-03,5.8542,5.8542,5.5477,5.5477,4640,0
2015-12-04,5.5784,5.586,5.5784,5.586,2871,0
2015-12-07,5.5707,5.5707,5.5554,5.5554,2479,0
2015-12-08,5.5554,5.5554,5.5554,5.5554,1044,0
2015-12-10,5.678,5.678,5.678,5.678,130,0
2015-12-15,5.4022,5.4405,5.0804,5.4405,2218,0
2015-12-16,5.3639,5.3639,5.3639,5.3639,523,0
2015-12-17,5.4405,5.4405,5.2566,5.2566,7308,0
2015-12-18,5.2949,5.4481,5.2949,5.4481,523,0
2015-12-22,5.5914,5.5914,5.5914,5.5914,419,0
2015-12-23,5.7623,5.7623,5.6627,5.6704,1697,0
2015-12-29,5.4405,5.6321,5.4405,5.632,1364,0
2015-12-30,5.4558,5.4558,5.4405,5.4405,3159,0
2015-12-31,5.4819,5.6704,5.4819,5.6704,2088,0
2016-01-04,5.7087,5.7087,5.7087,5.7087,222,0
2016-01-05,5.7086,5.7086,5.7086,5.7086,391,0
2016-01-06,5.5401,5.5401,5.2489,5.2489,3393,0
2016-01-08,5.3323,5.6933,5.3323,5.6243,846,0
2016-01-11,5.3639,5.3639,5.3639,5.3639,446,0
2016-01-12,5.3639,5.5715,5.3638,5.5715,4437,0
2016-01-13,5.4634,5.4634,5.2259,5.2259,2610,0
2016-01-14,5.2796,5.2873,5.019,5.019,5293,0
2016-01-20,4.9356,4.9356,4.8658,4.9041,5869,0
2016-01-21,5.1109,5.5938,5.0727,5.134,26714,0
2016-01-22,5.2781,5.2781,5.2781,5.2781,326,0
2016-01-25,5.2949,5.3638,5.0804,5.3638,1884,0
2016-01-26,5.0478,5.0478,5.0478,5.0478,219,0
2016-01-29,5.4788,5.4788,5.363,5.4634,2871,0
2016-02-01,5.0344,5.0344,5.0344,5.0344,196,0
2016-02-02,5.2106,5.467,5.0804,5.134,2220,0
2016-02-04,5.2041,5.2041,5.2041,5.2041,261,0
2016-02-05,5.0661,5.0661,5.065,5.0661,601,0
2016-02-08,5.1416,5.1416,5.1416,5.1416,171,0
2016-02-09,5.4634,5.4788,5.1306,5.4712,1814,0
2016-02-16,5.1416,5.3639,5.0804,5.0804,6908,0
2016-02-17,5.0956,5.2173,5.0956,5.1723,2742,0
2016-02-18,5.2872,5.2872,5.2872,5.2872,1174,0
2016-02-19,5.2872,5.4712,5.2872,5.4712,966,0
2016-02-22,5.4344,5.4344,5.4344,5.4344,261,0
2016-02-25,5.2949,5.2949,5.1635,5.1646,5093,0
2016-02-26,5.1723,5.1723,5.1723,5.1723,130,0
2016-02-29,5.1328,5.134,5.1328,5.134,1305,0
2016-03-01,5.1876,5.2106,5.134,5.2106,3805,0
2016-03-02,5.2872,5.3562,5.2872,5.3551,1404,0
2016-03-03,5.4329,5.4329,5.4329,5.4329,196,0
2016-03-04,5.1799,5.2511,5.1799,5.2511,326,0
2016-03-07,5.2106,5.3608,5.2106,5.3332,1643,0
2016-03-08,5.1646,5.3562,5.1646,5.3562,743,0
2016-03-15,5.3102,5.3102,5.3102,5.3102,1116,0
2016-03-16,5.3102,5.3332,5.1748,5.3179,4964,0
2016-03-17,5.3179,5.3255,5.2872,5.314,9630,0
2016-03-21,5.3244,5.406,5.3244,5.4022,26596,0
2016-03-22,5.4029,5.4405,5.3639,5.3868,10295,0
2016-03-23,5.3255,5.3255,5.3255,5.3255,130,0
2016-03-28,5.5707,5.5707,5.5707,5.5707,7608,0
2016-03-29,5.5707,5.5707,5.5707,5.5707,3002,0
2016-03-30,5.3255,5.6321,5.3255,5.5938,705,0
2016-04-06,5.6704,5.6704,5.6627,5.6627,261,0
2016-04-07,5.6626,5.6626,5.6626,5.6626,653,0
2016-04-11,5.2106,5.4405,5.2106,5.4405,9617,0
2016-04-12,5.5746,5.586,5.5746,5.586,1305,0
2016-04-18,5.3792,5.3792,5.3792,5.3792,326,0
2016-04-19,5.4712,5.4865,5.4558,5.4558,783,0
2016-04-20,5.4282,5.4282,5.4282,5.4282,1044,0
2016-04-21,5.3716,5.3716,5.3716,5.3716,1910,0
2016-04-25,5.3639,5.4329,5.3639,5.3639,523,0
2016-04-26,5.3792,5.4405,5.3627,5.3639,7825,0
2016-04-28,5.3868,5.4022,5.3868,5.4004,1071,0
2016-04-29,5.5554,5.5554,5.4313,5.5554,1567,0
2016-05-02,5.5005,5.5005,5.5005,5.5005,608,0
2016-05-03,5.5382,5.5382,5.5382,5.5382,525,0
2016-05-04,5.4175,5.5248,5.4022,5.4176,3955,0
2016-05-09,5.4022,5.4022,5.4022,5.4022,391,0
2016-05-10,5.4175,5.477,5.4175,5.477,523,0
2016-05-12,5.5171,5.5171,5.5171,5.5171,361,0
2016-05-20,5.3715,5.3715,5.0804,5.231,5679,0
2016-05-23,5.2336,5.3266,5.134,5.134,8197,0
2016-05-24,5.1416,5.1723,5.1416,5.1723,3238,0
2016-05-25,5.18,5.18,5.18,5.18,130,0
2016-05-26,5.3255,5.4022,5.3255,5.3255,994,0
2016-05-31,5.3255,5.3255,5.3255,5.3255,1567,0
2016-06-02,5.3868,5.4558,5.3639,5.4558,2479,0
2016-06-03,5.3639,5.4098,5.3255,5.4098,6692,0
2016-06-06,5.6474,5.6474,5.436,5.436,6029,0
2016-06-07,5.4404,5.4405,5.3639,5.3639,7418,0
2016-06-09,5.2106,5.2872,5.2106,5.2872,6329,0
2016-06-13,5.088,5.088,5.088,5.088,4317,0
2016-06-14,5.3715,5.3715,5.1953,5.1953,334,0
2016-06-15,5.2414,5.2414,5.2414,5.2414,1684,0
2016-06-16,5.3562,5.3715,5.3255,5.3715,5019,0
2016-06-20,5.3639,5.3639,5.3639,5.3639,1424,0
2016-06-21,5.3408,5.3408,5.3408,5.3408,391,0
2016-06-22,5.3868,5.3868,5.3639,5.3639,1101,0
2016-06-23,5.5056,5.5056,5.5056,5.5056,1305,0
2016-06-24,5.4261,5.4261,5.3639,5.3639,523,0
2016-06-29,5.5203,5.5203,5.5203,5.5203,1305,0
2016-06-30,5.4634,5.586,5.4634,5.586,1583,0
2016-07-01,5.5554,5.5554,5.5133,5.5554,1567,0
2016-07-06,5.4712,5.5554,5.4712,5.5554,523,0
2016-07-07,5.5938,5.6091,5.5938,5.6091,523,0
2016-07-08,5.6091,5.6842,5.5995,5.6842,3785,0
2016-07-11,5.6923,5.6923,5.6627,5.6627,1730,0
2016-07-12,5.5823,5.5823,5.5171,5.5171,2675,0
2016-07-13,5.5171,5.7393,5.4712,5.7393,9859,0
2016-07-15,5.7393,5.7469,5.7392,5.7469,2132,0
2016-07-18,5.7547,5.9692,5.7547,5.9385,15329,0
2016-07-19,5.9692,5.9692,5.7547,5.9659,20256,0
2016-07-20,5.9615,6.3695,5.9567,6.2988,26924,0
2016-07-21,6.7125,6.8956,6.2834,6.76,63428,0
2016-07-22,6.7354,7.042,6.6282,6.858,84230,0
2016-07-25,8.14,8.14,7.3215,7.9331,43539,0
2016-07-26,7.5914,7.7317,6.9031,7.3305,14861,0
2016-07-27,7.3125,7.4205,7.3125,7.3435,3007,0
2016-07-28,7.49,7.49,6.9707,7.4115,25149,0
2016-07-29,7.2136,7.2136,6.9887,7.0157,4348,0
2016-08-01,6.9707,7.4196,6.9707,7.1146,6159,0
2016-08-02,7.0067,7.1596,6.9482,6.9724,803,0
2016-08-03,6.9707,7.1235,6.9258,7.1235,6926,0
2016-08-05,6.8736,6.8736,6.7549,6.7549,334,0
2016-08-08,6.7818,7.0679,6.7818,7.0022,13970,0
2016-08-09,7.0607,7.1025,7.0607,7.1025,1732,0
2016-08-10,6.9707,7.0967,6.7459,6.9617,12352,0
2016-08-11,7.0157,7.0931,7.0157,7.0517,1971,0
2016-08-12,7.0427,7.0427,6.9887,7.0157,4356,0
2016-08-15,7.0157,7.0426,6.868,6.9258,7353,0
2016-08-16,6.8538,7.0427,6.8448,6.9437,5586,0
2016-08-17,6.8718,6.8719,6.8718,6.8719,509,0
2016-08-18,6.8988,6.9707,6.8988,6.8988,1890,0
2016-08-19,6.8898,6.8898,6.7549,6.7549,3442,0
2016-08-22,7.0967,7.4924,7.0877,7.4924,16754,0
2016-08-23,7.5194,7.5212,7.1056,7.3215,75074,0
2016-08-24,7.2406,7.2765,6.9258,7.0247,42712,0
2016-08-25,7.1596,7.2406,7.0607,7.0787,5416,0
2016-08-26,7.2855,7.5335,7.1511,7.1686,2398,0
2016-08-29,7.1506,7.5824,7.1191,7.2406,8899,0
2016-08-30,7.2496,7.3575,6.9502,7.2675,10699,0
2016-08-31,7.0967,7.1686,6.8088,6.8178,37975,0
2016-09-01,6.8538,7.0518,6.8537,6.9707,7183,0
2016-09-02,6.9527,7.0157,6.8637,7.0157,457,0
2016-09-06,6.8628,7.0958,6.8628,6.8718,3815,0
2016-09-07,7.0283,7.0283,6.7639,6.9078,8338,0
2016-09-08,7.1686,7.1839,6.9887,7.1236,12674,0
2016-09-09,7.0707,7.0752,6.9527,6.9527,2018,0
2016-09-13,6.8898,6.8988,6.8898,6.8898,778,0
2016-09-14,6.8898,6.8898,6.8898,6.8898,334,0
2016-09-15,6.9527,6.9707,6.755,6.7923,2961,0
2016-09-16,6.8673,6.9707,6.8358,6.8358,1471,0
2016-09-19,6.8898,6.9617,6.814,6.9617,1782,0
2016-09-20,6.9617,6.9707,6.9078,6.9707,5532,0
2016-09-21,7.026,7.0607,6.9258,7.0607,5119,0
2016-09-22,6.9258,7.0157,6.9258,6.9923,5031,0
2016-09-23,7.1056,7.2855,6.8178,6.9797,30870,0
2016-09-26,7.0697,7.0787,6.8448,6.8448,46332,0
2016-09-27,6.9437,6.9887,6.8988,6.9258,2112,0
2016-09-28,6.8358,6.9887,6.7729,6.8898,39519,0
2016-09-29,7.1326,7.1956,6.8988,6.9977,62193,0
2016-09-30,7.0157,7.128,6.9617,6.9797,1913,0
2016-10-03,7.0427,7.0427,7.0067,7.0067,581,0
2016-10-04,7.0247,7.0247,6.9527,7.0067,1838,0
2016-10-05,7.1146,7.1236,6.9078,7.1101,2891,0
2016-10-06,6.9617,7.1416,6.8988,7.0607,5438,0
2016-10-07,6.8448,6.8448,6.8448,6.8448,222,0
2016-10-10,6.7908,6.8808,6.7468,6.7908,2057,0
2016-10-11,6.7459,6.8358,6.7459,6.7908,3002,0
2016-10-12,6.7908,6.8011,6.7414,6.7414,3491,0
2016-10-13,6.7009,6.7459,6.566,6.7459,445,0
2016-10-17,6.521,6.521,6.521,6.521,667,0
2016-10-18,6.3861,6.566,6.3861,6.3957,1884,0
2016-10-19,6.4131,6.4131,6.4131,6.4131,158,0
2016-10-20,6.521,6.521,5.9364,6.2961,2385,0
2016-10-21,5.9813,6.0921,5.9813,6.0713,7227,0
2016-10-24,6.1163,6.1163,6.0263,6.0713,7669,0
2016-10-25,6.1612,6.3276,6.1612,6.2961,3223,0
2016-10-26,6.1612,6.1612,6.1612,6.1612,167,0
2016-10-27,6.1163,6.2053,6.0264,6.2053,1439,0
2016-10-31,6.0263,6.1603,6.0263,6.0582,4089,0
2016-11-01,6.1163,6.2062,6.1163,6.1567,4088,0
2016-11-03,6.0429,6.1163,6.0429,6.0556,1001,0
2016-11-07,6.2062,6.2062,6.0263,6.1163,6000,0
2016-11-08,6.3411,6.3411,5.9822,5.9822,891,0
2016-11-09,6.0713,6.1612,6.0263,6.1612,20001,0
2016-11-10,5.9813,6.0263,5.9813,5.9813,1462,0
2016-11-11,5.9364,6.1612,5.9364,6.1612,4627,0
2016-11-14,6.0713,6.0713,5.9813,6.0713,5433,0
2016-11-15,6.1612,6.1612,6.0263,6.0263,4454,0
2016-11-16,6.0713,6.2062,6.0713,6.1612,9070,0
2016-11-17,6.1612,6.521,6.1612,6.2961,8961,0
2016-11-18,6.2512,6.7063,6.2512,6.3861,6372,0
2016-11-21,6.4311,6.4311,6.4311,6.4311,311,0
2016-11-22,6.476,6.5661,6.2961,6.5661,2288,0
2016-11-23,6.566,6.6109,6.5417,6.5419,1783,0
2016-11-25,6.4769,6.4964,6.4769,6.4964,222,0
2016-11-28,6.6559,6.8808,6.6559,6.8808,2900,0
2016-11-29,6.9258,6.9707,6.8258,6.9707,672,0
2016-11-30,6.8808,6.8808,6.7009,6.7908,3996,0
2016-12-01,6.9258,6.9258,6.7908,6.7908,1873,0
2016-12-02,6.7459,6.8808,6.7009,6.8358,10857,0
2016-12-05,6.8358,6.8808,6.7309,6.7309,1968,0
2016-12-07,6.8358,6.9249,6.8358,6.9249,1044,0
2016-12-08,6.7459,6.9887,6.6559,6.9123,593072,0
2016-12-09,6.9258,6.9258,6.9258,6.9258,778,0
2016-12-12,7.0157,7.1056,6.9707,7.0607,6615,0
2016-12-13,7.5554,7.6453,7.5104,7.6003,12060,0
2016-12-14,8.0051,8.0051,7.8702,7.9152,5562,0
2016-12-15,7.7353,7.7353,7.4654,7.5614,11500,0
2016-12-16,7.6903,8.0051,7.6246,8.0051,9018,0
2016-12-19,7.8252,7.9601,7.6678,7.78,8038,0
2016-12-20,7.9151,7.9152,7.6633,7.7353,3537,0
2016-12-21,7.4654,7.7559,7.4654,7.6453,4925,0
2016-12-22,7.7353,7.9152,7.7353,7.8702,1445,0
2016-12-23,7.8252,7.9601,7.8252,7.9601,2252,0
2016-12-27,7.8252,7.8252,7.7802,7.7802,2721,0
2016-12-28,7.6231,7.7117,7.6231,7.7117,792,0
2016-12-29,7.6903,7.7353,7.6903,7.6903,1459,0
2016-12-30,7.6462,7.8702,7.6462,7.8702,3219,0
2017-01-03,7.8702,7.8702,7.7353,7.7353,1898,0
2017-01-04,7.9152,7.9601,7.8821,7.8821,4300,0
2017-01-05,7.7803,7.9152,7.7802,7.8027,4961,0
2017-01-06,7.9152,7.9152,7.8625,7.8625,1178,0
2017-01-09,7.9152,7.9601,7.8702,7.9601,6058,0
2017-01-10,7.9601,7.9601,7.8702,7.9152,17492,0
2017-01-11,7.7802,7.7802,7.6453,7.6903,8850,0
2017-01-13,7.6903,7.8252,7.6903,7.8252,6587,0
2017-01-17,7.8252,7.9152,7.8252,7.9152,9461,0
2017-01-18,7.8443,7.8443,7.8443,7.8443,630,0
2017-01-19,7.9116,7.9116,7.8917,7.8917,1033,0
2017-01-20,7.8702,7.9152,7.8261,7.847,10675,0
2017-01-23,7.8252,7.9151,7.8252,7.843,3330,0
2017-01-24,7.9152,7.9152,7.7874,7.9074,3629,0
2017-01-25,7.8702,7.9152,7.8416,7.8416,8861,0
2017-01-26,7.8702,7.8702,7.8252,7.8252,9737,0
2017-01-27,7.837,7.9152,7.8252,7.9152,1465,0
2017-01-30,7.9152,8.0051,7.9152,8.0051,18834,0
2017-01-31,7.9601,7.9601,7.8927,7.9152,1056,0
2017-02-01,7.9601,8.0051,7.9601,7.9961,2657,0
2017-02-02,8.0373,8.0373,8.0373,8.0373,1012,0
2017-02-03,7.9973,8.005,7.9973,8.005,558,0
2017-02-06,8.0501,8.0501,8.0051,8.0186,13929,0
2017-02-07,8.0501,8.0501,7.9152,7.9159,2085,0
2017-02-08,8.0501,8.3199,8.0051,8.185,20242,0
2017-02-09,8.095,8.095,8.0276,8.0276,3780,0
2017-02-10,7.9601,7.9601,7.8702,7.8702,6387,0
2017-02-13,7.7353,7.7353,7.2406,7.3836,10136,0
2017-02-14,7.5104,7.5104,7.3756,7.4205,1117,0
2017-02-15,7.2855,7.344,7.0607,7.344,2119,0
2017-02-16,7.3305,7.4205,7.1956,7.2406,9560,0
2017-02-17,7.2406,7.2406,7.1056,7.2406,6269,0
2017-02-21,7.0157,7.1956,7.0157,7.1956,1682,0
2017-02-22,7.0832,7.1956,7.0171,7.1956,1723,0
2017-02-23,7.1955,7.1955,7.0713,7.1551,6066,0
2017-02-24,7.1056,7.1056,6.9707,6.9707,5844,0
2017-02-27,7.1956,7.5104,7.0607,7.3305,3872,0
2017-02-28,7.2406,7.3305,7.2406,7.3305,2595,0
2017-03-01,7.322,7.3755,7.2855,7.2855,1206,0
2017-03-02,7.4654,7.5554,7.2855,7.2855,5785,0
2017-03-03,7.2855,7.2855,7.2855,7.2855,1112,0
2017-03-06,7.2855,7.3755,7.2855,7.2855,4269,0
2017-03-07,7.9152,8.095,7.7173,8.095,42494,0
2017-03-08,8.0384,8.095,8.0051,8.0163,5735,0
2017-03-10,7.8252,7.9601,7.8252,7.9152,5559,0
2017-03-13,7.9601,8.2749,7.9152,8.14,11214,0
2017-03-14,8.0501,8.1012,8.0501,8.0709,9613,0
2017-03-15,8.0501,8.185,8.0051,8.14,8466,0
2017-03-16,8.095,8.14,8.0501,8.095,6551,0
2017-03-20,8.095,8.14,8.0501,8.14,7589,0
2017-03-21,8.0959,8.23,8.095,8.0951,10051,0
2017-03-22,8.0951,8.185,8.0951,8.185,486,0
2017-03-23,8.23,8.3201,8.23,8.2749,14063,0
2017-03-24,8.2749,8.3199,8.2749,8.3199,4627,0
2017-03-27,8.3199,8.4098,8.3199,8.4098,5406,0
2017-03-28,8.3199,8.3649,8.2839,8.32,2578,0
2017-03-29,8.4098,8.5447,8.4098,8.5447,10566,0
2017-03-30,8.4998,8.8596,8.4998,8.5897,4319,0
2017-03-31,8.6347,8.8406,8.5897,8.8146,4318,0
2017-04-03,8.9945,9.0394,8.9944,9.0394,10473,0
2017-04-04,9.0844,9.2194,9.0543,9.1293,8572,0
2017-04-05,9.0395,9.0395,8.7696,8.7696,7158,0
2017-04-06,8.9495,8.9495,8.8596,8.9495,6004,0
2017-04-07,8.9045,8.9045,8.8596,8.8596,611,0
2017-04-10,8.9045,8.9045,8.8301,8.8821,3770,0
2017-04-11,8.8146,8.8146,8.7697,8.8146,2755,0
2017-04-12,8.7698,8.8146,8.5898,8.6798,4485,0
2017-04-13,8.5897,8.8146,8.5897,8.6347,2090,0
2017-04-17,8.8146,8.8146,8.6348,8.7696,5881,0
2017-04-18,8.6347,8.6347,8.365,8.365,3441,0
2017-04-19,8.5987,8.7695,8.5448,8.6797,2845,0
2017-04-20,8.7696,8.8146,8.5367,8.8133,3255,0
2017-04-21,8.8146,8.8146,8.8001,8.8146,543,0
2017-04-24,8.6797,8.7696,8.5056,8.7247,6598,0
2017-04-25,8.7696,8.8146,8.7696,8.8146,495,0
2017-04-26,8.8146,8.9045,8.6797,8.9045,6035,0
2017-04-27,8.807,8.807,8.807,8.807,111,0
2017-04-28,8.8861,8.8861,8.8861,8.8861,1146,0
2017-05-01,8.8147,8.8147,8.8147,8.8147,257,0
2017-05-03,8.7728,8.8146,8.7247,8.8146,1897,0
2017-05-04,9.0395,9.2194,9.0395,9.2194,5777,0
2017-05-05,9.4442,9.804,9.3327,9.4892,9579,0
2017-05-08,9.534,9.894,9.534,9.884,3773,0
2017-05-09,9.669,9.849,9.669,9.849,2167,0
2017-05-10,9.624,9.984,9.624,9.984,16729,0
2017-05-11,9.74,9.867,9.74,9.867,667,0
2017-05-12,9.804,9.894,9.782,9.894,1543,0
2017-05-15,9.894,10.344,9.894,10.344,7642,0
2017-05-16,10.344,10.389,10.164,10.209,7143,0
2017-05-17,10.119,10.209,10.029,10.164,1773,0
2017-05-18,10.254,10.569,10.254,10.569,5163,0
2017-05-19,10.793,11.018,10.793,10.928,8553,0
2017-05-22,10.569,11.243,9.939,10.793,260844,0
2017-05-23,10.793,11.142,10.524,10.838,35694,0
2017-05-24,10.838,11.018,10.748,10.793,23281,0
2017-05-25,10.883,10.973,10.793,10.793,37513,0
2017-05-26,11.018,11.197,11.018,11.153,14693,0
2017-05-30,10.928,11.018,10.872,10.928,27883,0
2017-05-31,10.856,10.973,10.793,10.838,23813,0
2017-06-01,10.879,11.018,10.793,10.973,11718,0
2017-06-02,11.018,11.018,10.81,10.973,20092,0
2017-06-05,12.15,12.15,11.4,11.8,20828,0
2017-06-06,11.8,12,11.65,11.8,12600,0
2017-06-07,11.9,12.2,11.55,12,13899,0
2017-06-08,11.7,12.025,11.7,11.75,7254,0
2017-06-09,11.75,12.2,11.75,11.75,8341,0
2017-06-12,11.55,11.7,11.3,11.55,18422,0
2017-06-13,11.45,11.5,11,11.1501,12503,0
2017-06-14,11.1,11.25,11,11.05,7443,0
2017-06-15,11.15,11.45,10.5048,11.2,10629,0
2017-06-16,11.15,11.3,10.8,10.8,2907,0
2017-06-19,10.9,10.9,10.5,10.65,11493,0
2017-06-20,10.7,10.9419,10.5,10.5,28861,0
2017-06-21,10.55,10.7,10.5,10.55,9433,0
2017-06-22,10.55,10.849,10.15,10.5,8657,0
2017-06-23,10.55,10.65,10.15,10.3,7642,0
2017-06-26,10.4,10.6,10.3,10.3,11644,0
2017-06-27,10.4,10.55,10.1,10.15,3374,0
2017-06-28,10.2,10.5727,10.1377,10.3,17197,0
2017-06-29,10.4425,10.6,10.1,10.2,34836,0
2017-06-30,10.35,10.4394,10.2,10.2,11842,0
2017-07-03,10.25,10.55,10.1915,10.4,11270,0
2017-07-05,10.55,10.55,10.25,10.3,16135,0
2017-07-06,10.25,10.5,10.2,10.35,15512,0
2017-07-07,10.45,10.8,10.3,10.3,14255,0
2017-07-10,10.45,10.75,10.35,10.4,11380,0
2017-07-11,10.55,10.75,10.5,10.5,6361,0
2017-07-12,10.55,10.7,10.45,10.5,12312,0
2017-07-13,10.75,10.75,10.5,10.65,11717,0
2017-07-14,10.7,11,10.7,10.95,3647,0
2017-07-17,11,11.3,10.9,11.05,20732,0
2017-07-18,11.4,11.549,10.65,10.7,46341,0
2017-07-19,10.8,11.075,10.8,10.85,10811,0
2017-07-20,10.9,11.1,10.8,10.8,9240,0
2017-07-21,10.6,10.9,10.55,10.75,16344,0
2017-07-24,10.7,10.8,10.25,10.6,11459,0
2017-07-25,10.5,10.7,10.3666,10.7,1473,0
2017-07-26,10.4,10.55,10.3499,10.35,4808,0
2017-07-27,10.5,10.6,10.275,10.5,6047,0
2017-07-28,10.35,10.8,10.35,10.65,1804,0
2017-07-31,10.6,10.65,10.155,10.6,6848,0
2017-08-01,10.45,10.65,10.35,10.5,3330,0
2017-08-02,10.9,10.9,10.4,10.7,2030,0
2017-08-03,10.6,10.8,10.55,10.7,2539,0
2017-08-04,10.45,10.45,10.35,10.45,4127,0
2017-08-07,10.35,10.446,10.25,10.25,1533,0
2017-08-08,10.45,10.5,10.2,10.3,5745,0
2017-08-09,10.4,10.85,10.3,10.85,4068,0
2017-08-10,10.8,10.8,10.2603,10.4,4012,0
2017-08-11,10.4,10.6834,10.4,10.55,6174,0
2017-08-14,10.95,11.099,10.5,10.55,26364,0
2017-08-15,10.85,10.95,10.8,10.85,5613,0
2017-08-16,10.8,11,10.8,10.9,9761,0
2017-08-17,11.35,11.4,10.9,11,10523,0
2017-08-18,11,11.25,10.9,11.25,7889,0
2017-08-21,11,11,10.551,10.75,9407,0
2017-08-22,10.7,11,10.5,10.6,7256,0
2017-08-23,10.55,10.7,10.5,10.55,4430,0
2017-08-24,10.7,10.95,10.5,10.9,6925,0
2017-08-25,11,11.05,10.6,10.8287,4861,0
2017-08-28,10.8,10.95,10.577,10.8,11305,0
2017-08-29,11,11,10.4824,10.6712,1409,0
2017-08-30,10.63,10.85,10.6,10.7,3557,0
2017-08-31,10.7,10.7,10.6,10.6,868,0
2017-09-01,10.7,10.95,10.7,10.7,1323,0
2017-09-05,10.95,11,10.55,10.9,15602,0
2017-09-06,10.9,10.949,10.7,10.8,9969,0
2017-09-07,10.75,11,10.65,10.65,823,0
2017-09-08,10.65,10.65,10.55,10.55,1594,0
2017-09-11,10.55,10.8,10.5,10.5,3515,0
2017-09-12,10.5,10.649,10.45,10.6,14522,0
2017-09-13,10.7,10.7,10.4001,10.6,14253,0
2017-09-14,10.5,10.6,10.5,10.6,3488,0
2017-09-15,10.45,10.65,10.45,10.65,678,0
2017-09-18,10.55,10.7,10.55,10.5711,7562,0
2017-09-19,10.65,10.9,10.6,10.7,26106,0
2017-09-20,10.88,10.9,10.88,10.9,1107,0
2017-09-21,10.71,10.71,10.6,10.65,2336,0
2017-09-22,10.601,10.7,10.6,10.7,826,0
2017-09-25,11.05,11.2,10.8,10.9,12579,0
2017-09-26,11.1,11.15,10.95,11.1,6493,0
2017-09-27,11.1074,11.25,10.9514,11.2031,8508,0
2017-09-28,11.15,11.2,10.809,11.0731,6493,0
2017-09-29,11.1583,11.2,11.1583,11.2,215,0
2017-10-02,10.9245,11.2499,10.9245,11.2288,6076,0
2017-10-03,11.1,11.1,10.95,11.0055,4714,0
2017-10-04,11.05,11.6,11.05,11.05,12363,0
2017-10-05,11.15,11.4,11.15,11.1631,2169,0
2017-10-06,11.4,11.5,11.4,11.5,5594,0
2017-10-09,11.5,11.5,11.15,11.4,1481,0
2017-10-10,11.264,11.351,11,11.15,4294,0
2017-10-11,11,11.227,11,11.1,1498,0
2017-10-12,11,11.2157,11,11.1,1323,0
2017-10-13,11.1445,11.35,11.1445,11.35,1385,0
2017-10-16,11.5,11.5,11.2,11.2575,4437,0
2017-10-17,11.15,11.45,11.1,11.35,750,0
2017-10-18,11.1,11.3,10.6,11.05,4635,0
2017-10-19,11.05,11.05,10.65,10.65,5999,0
2017-10-20,10.7,10.9,10.65,10.9,1921,0
2017-10-23,11,11.05,10.65,10.795,6786,0
2017-10-24,10.85,10.85,10.7498,10.75,647,0
2017-10-25,10.85,10.85,10.6,10.65,1189,0
2017-10-26,11,11,10.6,10.7033,3232,0
2017-10-27,10.7039,11,10.6813,10.8,2744,0
2017-10-30,10.8,10.8,10.6,10.6,839,0
2017-10-31,10.7001,10.7001,10.7,10.7,550,0
2017-11-01,10.75,11.25,10.75,11.2,1571,0
2017-11-02,11,11.2141,11,11.2141,255,0
2017-11-03,10.9,11,10.85,10.95,1086,0
2017-11-06,10.725,11,10.725,11,1204,0
2017-11-07,10.95,11,10.8493,10.8493,1834,0
2017-11-08,10.9,10.9,10.9,10.9,1030,0
2017-11-09,10.799,10.799,10.799,10.799,522,0
2017-11-10,10.847,10.9,10.6,10.8499,3950,0
