Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.9993,5.1588,4.9899,5.1212,32482,0
2005-02-28,7.8976,9.567,6.4438,7.9445,855425,0
2005-03-01,7.9539,7.9726,7.166,7.5974,191918,0
2005-03-02,7.9726,7.9726,7.1191,7.3161,83867,0
2005-03-03,7.6819,7.6819,6.5469,6.7627,135506,0
2005-03-04,6.7627,7.1285,6.6689,7.1003,104461,0
2005-03-07,7.4567,7.4567,7.0347,7.363,145760,0
2005-03-08,7.5036,7.5599,7.363,7.5505,116344,0
2005-03-09,7.6912,7.8788,7.363,7.4849,103814,0
2005-03-10,7.8601,7.8601,6.894,7.1754,60349,0
2005-03-11,7.9726,7.9726,6.9596,7.0159,47512,0
2005-03-14,7.2223,7.2223,6.4719,6.5657,118000,0
2005-03-15,7.3161,7.6912,6.6032,7.4943,352494,0
2005-03-16,7.9726,7.9726,7.363,7.5224,124192,0
2005-03-17,7.9163,7.9163,7.5036,7.5505,94853,0
2005-03-18,7.785,7.785,7.0347,7.4005,62667,0
2005-03-21,7.3161,7.3161,6.894,7.0347,106539,0
2005-03-22,7.5036,7.5036,6.894,6.9503,61548,0
2005-03-23,6.8846,6.9878,6.622,6.772,77787,0
2005-03-24,6.6595,7.363,6.5657,6.772,29209,0
2005-03-28,6.7814,6.7814,6.6689,6.6689,25950,0
2005-03-29,6.6689,6.6876,6.4907,6.5,59149,0
2005-03-30,6.4438,6.5657,5.3932,5.7872,246925,0
2005-03-31,5.6746,5.8622,5.4495,5.6371,55437,0
2005-04-01,5.5339,5.6184,4.9899,5.0462,165873,0
2005-04-04,4.8774,5.0462,4.6804,4.7554,143399,0
2005-04-05,4.596,4.8774,4.596,4.8023,63146,0
2005-04-06,4.793,4.9805,4.793,4.9805,79004,0
2005-04-07,4.9805,5.3932,4.9805,5.3839,110909,0
2005-04-08,5.5808,5.6277,5.3745,5.5058,54617,0
2005-04-11,5.7966,5.7966,5.4401,5.7215,80351,0
2005-04-12,5.7309,5.7684,5.5433,5.609,48084,0
2005-04-13,5.6184,5.6184,5.4401,5.4589,13860,0
2005-04-14,5.487,5.487,5.1119,5.1119,33153,0
2005-04-15,5.065,5.065,4.5116,4.5678,109465,0
2005-04-18,4.5772,4.6898,4.5491,4.6898,68465,0
2005-04-19,4.6898,4.6898,4.3146,4.3896,81479,0
2005-04-20,4.6804,5.0274,4.3334,4.7648,73291,0
2005-04-21,4.9243,5.1494,4.793,5.0837,35889,0
2005-04-22,5.0837,5.1588,5.0181,5.0181,11141,0
2005-04-25,5.0181,5.1025,4.9243,4.9524,12772,0
2005-04-26,5.1588,5.1775,4.9243,5.0274,18958,0
2005-04-27,4.9524,5.1212,4.9524,5.0274,11250,0
2005-04-28,4.943,5.3932,4.9336,4.9336,13193,0
2005-04-29,4.9336,5.0837,4.9336,4.9618,5066,0
2005-05-02,4.9712,5.0462,4.9712,4.9805,13490,0
2005-05-03,4.9899,5.0368,4.9899,4.9993,12636,0
2005-05-04,5.0274,5.0274,4.5116,4.7179,64389,0
2005-05-05,4.6898,4.868,4.6429,4.7648,14053,0
2005-05-06,4.7554,4.8117,4.6898,4.6898,12703,0
2005-05-09,4.7836,4.9899,4.6898,4.868,39745,0
2005-05-10,4.6992,4.868,4.6992,4.793,10846,0
2005-05-11,4.7742,4.8774,4.7648,4.868,3748,0
2005-05-12,4.9149,4.9618,4.7367,4.8023,16216,0
2005-05-13,4.6523,4.8399,4.6054,4.6992,23930,0
2005-05-16,4.6992,4.7554,4.5491,4.5491,19961,0
2005-05-17,4.6429,4.7367,4.5491,4.6898,15462,0
2005-05-18,4.6898,4.7836,4.6898,4.6992,7968,0
2005-05-19,4.793,4.793,4.6241,4.6335,6368,0
2005-05-20,4.5397,4.5866,4.5116,4.5303,13576,0
2005-05-23,4.5022,4.5397,3.855,4.1645,75536,0
2005-05-24,4.1645,4.3615,4.1645,4.3615,25942,0
2005-05-25,4.2208,4.3052,4.1364,4.2302,11432,0
2005-05-26,4.1739,4.2396,4.0801,4.1551,26046,0
2005-05-27,4.2677,4.2677,4.0332,4.0801,16373,0
2005-05-31,4.2208,4.4459,4.127,4.2489,51114,0
2005-06-01,4.2208,4.5491,4.2208,4.4272,18830,0
2005-06-02,4.3615,4.5303,4.3615,4.4272,22107,0
2005-06-03,4.3803,4.4553,4.2958,4.4459,20960,0
2005-06-06,4.4553,4.6804,4.4553,4.6147,27852,0
2005-06-07,4.6523,4.7367,4.6241,4.671,20523,0
2005-06-08,4.7554,4.7554,4.6335,4.6523,7170,0
2005-06-09,4.6147,4.7085,4.6147,4.6898,5179,0
2005-06-10,4.6429,4.6898,4.6429,4.6898,5331,0
2005-06-13,4.6147,4.7836,4.6147,4.6616,15923,0
2005-06-14,4.6523,4.6804,4.6147,4.6147,5232,0
2005-06-15,4.596,4.9055,4.596,4.6804,17079,0
2005-06-16,4.6054,4.8586,4.6054,4.6898,6952,0
2005-06-17,4.6241,4.868,4.2208,4.7085,18064,0
2005-06-20,4.5022,4.7367,4.5022,4.5585,17095,0
2005-06-21,4.6429,4.6429,4.5678,4.596,4520,0
2005-06-22,4.596,4.6804,4.596,4.6147,11383,0
2005-06-23,4.6898,4.6898,4.6147,4.6335,7919,0
2005-06-24,4.5866,4.6147,4.5772,4.5772,3729,0
2005-06-27,4.6898,4.9149,4.6898,4.7836,33681,0
2005-06-28,5.2995,5.2995,4.3615,4.8774,22543,0
2005-06-29,4.9243,4.9243,4.7367,4.8399,9451,0
2005-06-30,4.9055,4.9055,4.793,4.868,5171,0
2005-07-01,4.8023,4.9243,4.793,4.8399,8154,0
2005-07-05,4.8305,4.868,4.8117,4.868,16632,0
2005-07-06,4.868,4.9524,4.868,4.9149,9512,0
2005-07-07,4.8774,4.9618,4.793,4.8868,5894,0
2005-07-08,4.9243,5.1588,4.8586,5.0181,16619,0
2005-07-11,4.9243,5.0087,4.8586,4.8586,14457,0
2005-07-12,5.1588,5.1588,4.6992,4.8586,18342,0
2005-07-13,4.9243,5.1025,4.7179,4.8211,52339,0
2005-07-14,4.6898,5.065,4.6898,4.7836,26616,0
2005-07-15,4.7179,5.1494,4.7179,4.7742,9871,0
2005-07-18,4.7273,4.793,4.7273,4.7742,11204,0
2005-07-19,4.6898,4.7554,4.6898,4.7367,12638,0
2005-07-20,4.6898,4.7367,4.5585,4.6429,9325,0
2005-07-21,4.5491,4.7273,4.5491,4.7273,3481,0
2005-07-22,4.7085,4.7085,4.5772,4.6054,12183,0
2005-07-25,4.5022,4.5585,4.4553,4.4647,17965,0
2005-07-26,4.399,4.4928,4.3896,4.4553,14960,0
2005-07-27,4.3709,4.3709,4.2677,4.3334,25374,0
2005-07-28,4.2677,4.3709,4.0801,4.1551,43046,0
2005-07-29,4.1082,4.399,4.0238,4.3334,17645,0
2005-08-01,4.7554,4.7554,4.5209,4.5866,22043,0
2005-08-02,4.6523,4.7367,4.4272,4.6523,29771,0
2005-08-03,4.5866,4.5866,4.3334,4.4647,28868,0
2005-08-04,4.596,4.596,4.3896,4.5772,28998,0
2005-08-05,4.474,4.5678,4.4553,4.5303,6938,0
2005-08-08,4.6898,4.6898,4.4647,4.474,17506,0
2005-08-09,4.4084,4.596,4.4084,4.5116,6434,0
2005-08-10,4.5022,4.5022,4.3146,4.324,12359,0
2005-08-11,4.2396,4.4178,4.2396,4.3052,11509,0
2005-08-12,4.2865,4.4272,4.2208,4.4272,17732,0
2005-08-15,4.5209,4.5209,4.2302,4.3521,9548,0
2005-08-16,4.2583,4.3052,4.1739,4.1833,25449,0
2005-08-17,4.127,4.1833,4.0332,4.0332,19084,0
2005-08-18,4.0332,4.0426,3.8456,3.8644,54301,0
2005-08-19,3.7987,4.0145,3.7987,3.8456,6832,0
2005-08-22,3.8456,3.8738,3.2922,3.4048,95762,0
2005-08-23,3.3766,3.3766,2.917,3.2828,123763,0
2005-08-24,3.1422,3.3766,3.0953,3.3766,46939,0
2005-08-25,3.3673,3.7518,3.3673,3.658,39420,0
2005-08-26,3.7049,3.8269,3.6393,3.8269,18418,0
2005-08-29,3.7424,3.8456,3.583,3.6955,28643,0
2005-08-30,3.7143,3.7143,3.5549,3.5642,4171,0
2005-08-31,3.7518,3.7518,3.5642,3.5736,15291,0
2005-09-01,3.5736,3.7424,3.5736,3.658,17624,0
2005-09-02,3.658,3.7143,3.658,3.658,10848,0
2005-09-06,3.6768,3.7518,3.658,3.6862,18338,0
2005-09-07,3.7518,3.7518,3.658,3.7049,15190,0
2005-09-08,3.6299,3.7518,3.6299,3.658,17435,0
2005-09-09,3.6299,3.7331,3.6299,3.7331,12692,0
2005-09-12,3.7049,3.7518,3.658,3.7424,17133,0
2005-09-13,3.7518,3.7518,3.6393,3.6674,14665,0
2005-09-14,3.7331,3.7331,3.5642,3.5642,7935,0
2005-09-15,3.5642,3.6768,3.4329,3.4517,13065,0
2005-09-16,3.4235,3.5736,3.2828,3.4611,23061,0
2005-09-19,3.4611,3.4611,3.2828,3.311,32496,0
2005-09-20,3.2359,3.3579,3.2359,3.3016,36895,0
2005-09-21,3.3766,3.4611,3.2828,3.2828,24180,0
2005-09-22,3.4235,3.4235,3.2359,3.311,6903,0
2005-09-23,3.2922,3.2922,3.2828,3.2828,3193,0
2005-09-26,3.2172,3.3673,3.2172,3.3485,12740,0
2005-09-27,3.4235,3.4235,3.2641,3.3579,8177,0
2005-09-28,3.4235,3.4329,3.2266,3.2266,10384,0
2005-09-29,3.2359,3.3204,3.1891,3.2547,7415,0
2005-09-30,3.2359,3.3485,3.2359,3.3016,11280,0
2005-10-03,3.2359,3.3766,3.2359,3.2735,7356,0
2005-10-04,3.2359,3.3579,3.2359,3.2828,8049,0
2005-10-05,3.2078,3.3391,3.2078,3.2547,7936,0
2005-10-06,3.2828,3.2828,3.2359,3.2359,24042,0
2005-10-07,3.4142,3.4142,3.2359,3.2359,5770,0
2005-10-10,3.2359,3.2828,3.2359,3.2828,5940,0
2005-10-11,3.1891,3.2828,3.1703,3.2735,14777,0
2005-10-12,3.2735,3.2735,3.2547,3.2547,11248,0
2005-10-13,3.1515,3.2735,3.1515,3.2547,16524,0
2005-10-14,3.1703,3.1703,3.0015,3.0015,23784,0
2005-10-17,2.9733,3.039,2.8139,2.9077,14753,0
2005-10-18,2.9077,2.9546,2.8983,2.9546,6990,0
2005-10-19,2.8608,2.9264,2.8139,2.842,12298,0
2005-10-20,2.8139,3.0015,2.8139,2.8608,17511,0
2005-10-21,2.8326,3.0577,2.8139,2.9546,12054,0
2005-10-24,2.8795,2.8795,2.8326,2.8701,1972,0
2005-10-25,2.8232,2.8608,2.8139,2.8139,19905,0
2005-10-26,2.8139,2.9827,2.8139,2.9827,16976,0
2005-10-27,2.8514,3.0484,2.8326,3.0296,12239,0
2005-10-28,2.9921,3.0859,2.9921,3.0859,13350,0
2005-10-31,3.0015,3.0484,2.9827,3.0484,60911,0
2005-11-01,3.0202,3.0484,3.0202,3.0296,21621,0
2005-11-02,3.0296,3.0953,3.0202,3.0953,13036,0
2005-11-03,3.0859,3.2359,3.0859,3.2172,18072,0
2005-11-04,3.1515,3.2359,3.1422,3.1891,24724,0
2005-11-07,2.8795,3.1422,2.8139,3.0577,238441,0
2005-11-08,2.9546,3.0484,2.9452,3.0484,39939,0
2005-11-09,3.0015,3.114,2.9921,3.0577,21547,0
2005-11-10,3.0484,3.1046,3.0484,3.0671,19788,0
2005-11-11,2.9358,3.0577,2.9358,3.039,13541,0
2005-11-14,2.9546,2.9733,2.8139,2.8889,19148,0
2005-11-15,2.8608,2.8983,2.842,2.8701,15086,0
2005-11-16,2.7763,3.0296,2.7482,2.9452,7506,0
2005-11-17,2.8139,3.114,2.0635,3.039,39646,0
2005-11-18,3.0484,3.1891,3.0484,3.1891,17956,0
2005-11-21,3.2359,3.4798,3.0108,3.4329,20480,0
2005-11-22,3.508,3.9863,3.4423,3.4798,57943,0
2005-11-23,3.5924,3.7893,3.5642,3.7424,27363,0
2005-11-25,3.8362,3.8362,3.508,3.658,5544,0
2005-11-28,3.658,3.7518,3.658,3.658,10301,0
2005-11-29,3.658,3.7424,3.658,3.6862,4371,0
2005-11-30,3.7049,3.7049,3.658,3.6674,9801,0
2005-12-01,3.658,3.7143,3.658,3.658,12634,0
2005-12-02,3.5173,3.5642,3.4704,3.508,14666,0
2005-12-05,3.2922,3.3766,3.2735,3.2828,16898,0
2005-12-06,3.2359,3.2453,2.9827,3.1891,7820,0
2005-12-07,3.0202,3.1422,3.0202,3.0202,15753,0
2005-12-08,3.0296,3.0765,3.0296,3.0577,6397,0
2005-12-09,3.0108,3.0859,2.9546,3.0859,10481,0
2005-12-12,3.0577,3.2172,3.0577,3.1609,11615,0
2005-12-13,3.1984,3.2172,2.9546,3.2078,16627,0
2005-12-14,3.0577,3.2453,3.0577,3.1046,6184,0
2005-12-15,2.9546,3.1422,2.9546,3.0953,7889,0
2005-12-16,3.0015,3.0953,3.0015,3.0108,12506,0
2005-12-19,3.0015,3.1046,2.9264,3.0765,14361,0
2005-12-20,2.9264,3.1422,2.9264,3.0953,8297,0
2005-12-21,2.9546,3.1703,2.9546,3.0577,12832,0
2005-12-22,3.0953,3.114,2.9921,3.0765,16003,0
2005-12-23,3.0765,3.1046,2.9546,3.0484,29661,0
2005-12-27,2.9264,3.0953,2.9264,2.9827,23953,0
2005-12-28,3.0015,3.0015,2.9264,2.9358,25472,0
2005-12-29,2.9264,2.9452,2.8701,2.9077,23076,0
2005-12-30,2.842,2.9264,2.842,2.9264,13019,0
2006-01-03,2.8514,3.039,2.8326,3.0296,7756,0
2006-01-04,3.0953,3.0953,2.9827,3.0296,14393,0
2006-01-05,3.0671,3.1797,3.0577,3.1328,12261,0
2006-01-06,3.0108,3.1234,2.9921,3.0953,13487,0
2006-01-09,3.2266,3.7518,3.2266,3.6486,96682,0
2006-01-10,3.658,4.0613,3.658,4.0332,61733,0
2006-01-11,3.9394,3.9863,3.7987,3.7987,30630,0
2006-01-12,3.7987,3.8362,3.7893,3.8081,7365,0
2006-01-13,3.78,3.8456,3.78,3.8175,7436,0
2006-01-17,3.8175,3.8362,3.7049,3.7706,11773,0
2006-01-18,3.7893,3.9582,3.7518,3.8738,18327,0
2006-01-19,3.7706,3.8362,3.6674,3.7143,14152,0
2006-01-20,3.7612,3.7893,3.6393,3.6393,1839,0
2006-01-23,3.6393,3.658,3.6393,3.6393,4605,0
2006-01-24,3.5455,3.7049,3.5361,3.7049,7215,0
2006-01-25,3.6299,3.7331,3.5173,3.5173,35428,0
2006-01-26,3.658,3.7331,3.583,3.6955,17869,0
2006-01-27,3.6674,3.7424,3.658,3.6955,12132,0
2006-01-30,3.5924,3.7424,3.5736,3.6393,19216,0
2006-01-31,3.4986,3.6768,3.4986,3.658,31387,0
2006-02-01,3.6768,3.7424,3.5173,3.7143,7565,0
2006-02-02,3.6018,3.7237,3.6018,3.6674,8956,0
2006-02-03,3.5549,3.7143,3.5549,3.6674,2515,0
2006-02-06,3.5267,3.7237,3.5173,3.6111,14336,0
2006-02-07,3.658,3.7893,3.5173,3.7893,17501,0
2006-02-08,3.7987,4.1739,3.7424,4.1739,27997,0
2006-02-09,4.0332,4.1739,3.6674,3.8456,11160,0
2006-02-10,3.8269,3.9019,3.8175,3.8925,6491,0
2006-02-13,3.7424,3.8831,3.7424,3.8175,9996,0
2006-02-14,3.7893,3.8362,3.7612,3.7893,8544,0
2006-02-15,3.7612,3.9394,3.7612,3.9394,21270,0
2006-02-16,3.9394,4.127,3.8456,4.0238,11550,0
2006-02-17,4.127,4.127,3.9394,3.9769,6504,0
2006-02-21,3.8738,4.1551,3.8738,4.1551,24337,0
2006-02-22,4.1551,4.2114,4.127,4.1927,24509,0
2006-02-23,4.2396,4.399,4.0613,4.2396,34611,0
2006-02-24,4.3615,4.4178,4.2302,4.3427,20987,0
2006-02-27,4.1364,4.6147,4.1364,4.5491,22071,0
2006-02-28,4.4272,4.6898,4.4272,4.6429,19928,0
2006-03-01,4.7648,5.1588,4.6523,4.9805,45257,0
2006-03-02,4.9712,4.9712,4.793,4.8492,7538,0
2006-03-03,4.7554,4.7742,4.6147,4.6523,8348,0
2006-03-06,4.6898,4.9618,4.3615,4.7742,44441,0
2006-03-07,4.6241,4.7648,4.5397,4.6241,26042,0
2006-03-08,4.6898,4.7742,4.3427,4.6804,15913,0
2006-03-09,4.9243,4.9243,4.3521,4.6429,9722,0
2006-03-10,4.596,4.8023,4.596,4.8023,16387,0
2006-03-13,4.8023,4.8117,4.5022,4.6241,27131,0
2006-03-14,5.1588,5.1963,3.6205,5.1681,53362,0
2006-03-15,5.1588,5.1588,4.8774,4.9243,8431,0
2006-03-16,4.9243,4.9899,4.9243,4.9712,7904,0
2006-03-17,4.7648,4.8774,4.6898,4.8023,10246,0
2006-03-20,4.6898,4.7648,4.6147,4.6898,7891,0
2006-03-21,4.7367,4.9712,4.5022,4.8305,21990,0
2006-03-22,4.7836,5.1588,4.7836,5.1306,17638,0
2006-03-23,5.1588,5.1588,5.0181,5.1025,13705,0
2006-03-24,5.065,5.1025,4.9993,5.0837,5635,0
2006-03-27,4.943,4.943,4.3615,4.7648,77781,0
2006-03-28,4.5116,5.1025,4.5116,5.1025,42307,0
2006-03-29,4.9712,5.1588,4.8305,4.8774,19116,0
2006-03-30,4.8774,5.065,4.8774,5.065,10286,0
2006-03-31,4.9805,5.065,4.9243,5.065,12154,0
2006-04-03,4.8774,5.1588,4.8774,5.1588,29447,0
2006-04-04,5.1588,5.1681,4.9712,4.9712,21455,0
2006-04-05,4.9899,5.2432,4.9336,5.0274,31959,0
2006-04-06,5.1494,5.2526,5.1119,5.2244,12432,0
2006-04-07,5.2526,5.4214,5.2244,5.4214,6660,0
2006-04-10,5.2807,5.4308,5.1588,5.1588,18335,0
2006-04-11,5.1588,5.2995,5.1588,5.2995,3598,0
2006-04-12,5.2244,5.2995,5.2057,5.2057,6930,0
2006-04-13,5.2057,5.215,5.2057,5.2057,1226,0
2006-04-17,5.2057,5.2057,5.1212,5.1588,10129,0
2006-04-18,5.1119,5.2995,5.1119,5.215,2052,0
2006-04-19,5.1119,5.2619,5.1119,5.1869,7529,0
2006-04-20,5.2432,5.2526,5.1119,5.2432,7274,0
2006-04-21,5.3463,5.4214,5.2995,5.2995,8126,0
2006-04-24,5.3932,5.4308,5.3932,5.4308,23988,0
2006-04-25,5.5058,5.6934,5.5058,5.5808,30241,0
2006-04-26,5.7215,6.0404,5.7215,5.9842,32732,0
2006-04-27,6.0686,6.2655,6.0029,6.0873,25510,0
2006-04-28,6.2468,6.3875,6.0967,6.1999,8572,0
2006-05-01,6.1905,6.1905,5.956,6.0029,12456,0
2006-05-02,5.9654,5.9654,5.6559,5.8716,23902,0
2006-05-03,6.0873,6.0873,5.4964,5.8622,16895,0
2006-05-04,6.0873,6.0873,6.0029,6.0029,11667,0
2006-05-05,6.0404,6.3687,6.0404,6.2843,22181,0
2006-05-08,6.2374,6.3312,6.1905,6.3312,22674,0
2006-05-09,6.3312,6.6595,6.3312,6.425,28372,0
2006-05-10,5.9091,6.425,5.9091,6.1624,8119,0
2006-05-11,6.2374,6.2374,5.9091,5.9185,5757,0
2006-05-12,5.8435,7.0347,5.8153,6.6032,55201,0
2006-05-15,6.9127,6.9127,6.622,6.6595,12366,0
2006-05-16,6.8377,7.4567,6.8377,7.4567,129531,0
2006-05-17,7.4099,7.4099,7.2504,7.2504,15832,0
2006-05-18,6.9409,7.0722,6.6126,6.9503,8466,0
2006-05-19,6.9503,7.1378,6.9409,7.1378,7495,0
2006-05-22,6.9409,6.9503,6.9409,6.9409,6163,0
2006-05-23,6.7064,7.0347,6.6595,6.9878,10528,0
2006-05-24,6.7814,6.9878,6.7814,6.894,7647,0
2006-05-25,6.9409,7.4943,6.9221,7.2035,27886,0
2006-05-26,7.3442,7.4943,7.0628,7.2692,30240,0
2006-05-30,7.4943,7.7381,6.9409,7.5412,57680,0
2006-05-31,7.6912,7.8788,7.5787,7.8601,48939,0
2006-06-01,7.8788,8.0664,7.7944,8.0664,78928,0
2006-06-02,8.0664,8.4416,8.0664,8.2822,87335,0
2006-06-05,8.3947,8.3947,7.2316,7.4567,102784,0
2006-06-06,7.5036,8.0195,7.5036,7.9726,60824,0
2006-06-07,7.907,8.0195,7.5224,7.8788,19343,0
2006-06-08,7.7757,7.785,7.1378,7.4192,46138,0
2006-06-09,7.5412,7.785,7.5412,7.6912,14332,0
2006-06-12,7.8788,7.9632,7.1754,7.2785,25401,0
2006-06-13,7.2129,7.3254,6.153,6.3593,61676,0
2006-06-14,6.2843,7.1378,6.2843,6.5657,33765,0
2006-06-15,6.8471,7.5974,6.8002,7.5036,32230,0
2006-06-16,7.6443,7.9163,7.5974,7.6256,26992,0
2006-06-19,7.241,7.5787,6.5938,7.3536,6042,0
2006-06-20,7.635,7.8507,7.4099,7.5599,10592,0
2006-06-21,7.363,7.4567,7.3161,7.363,9570,0
2006-06-22,7.7944,7.7944,7.363,7.363,5501,0
2006-06-23,7.0253,7.363,6.6501,7.1566,15345,0
2006-06-26,7.1566,7.363,6.8471,6.9503,19014,0
2006-06-27,6.8846,6.9315,6.5845,6.5938,15298,0
2006-06-28,6.4531,6.4531,5.7122,6.3312,32317,0
2006-06-29,6.1905,6.4719,5.8153,6.4156,16696,0
2006-06-30,6.9878,6.9878,6.3406,6.5,4718,0
2006-07-03,6.7533,6.8565,6.7533,6.8565,5874,0
2006-07-05,7.0347,7.1285,6.9409,6.9972,8713,0
2006-07-06,7.1754,7.2223,7.1378,7.1378,5139,0
2006-07-07,7.3536,7.4099,6.9409,6.9878,11398,0
2006-07-10,7.4099,7.4099,7.1285,7.1285,1447,0
2006-07-11,6.9878,6.9878,6.6126,6.8752,3502,0
2006-07-12,6.8658,6.8752,6.8471,6.8752,2378,0
2006-07-13,6.7627,6.7627,6.3312,6.3312,19546,0
2006-07-14,6.4719,6.8752,6.0498,6.2093,22033,0
2006-07-17,6.0029,6.2655,5.6746,5.9091,18106,0
2006-07-18,5.6371,5.9091,5.3932,5.6465,25477,0
2006-07-19,5.7215,5.8059,5.5339,5.7215,8096,0
2006-07-20,5.8247,5.9935,5.684,5.8716,5251,0
2006-07-21,6.0967,6.1905,5.8622,6.0873,7580,0
2006-07-24,6.4156,6.4156,5.7966,5.8153,9873,0
2006-07-25,6.0592,6.0592,5.759,5.7966,24791,0
2006-07-26,5.7778,5.8153,5.7215,5.8153,22574,0
2006-07-27,5.956,6.3312,5.956,6.1436,29408,0
2006-07-28,6.1436,6.2186,6.0967,6.1249,4659,0
2006-07-31,6.1249,6.1249,5.881,6.0498,4913,0
2006-08-01,5.8622,5.8622,5.6277,5.8528,5379,0
2006-08-02,5.5715,6.078,5.4777,5.8059,11936,0
2006-08-03,5.7122,5.7966,5.6934,5.7778,3369,0
2006-08-04,6.0873,6.3781,5.8153,5.9091,28528,0
2006-08-07,5.6934,6.1436,5.6934,6.1436,3652,0
2006-08-08,5.9935,6.0873,5.7215,6.0498,15443,0
2006-08-09,6.0873,6.6501,6.0029,6.0967,9676,0
2006-08-10,6.1436,6.1436,5.7403,5.956,5243,0
2006-08-11,6.1436,6.1436,6.0029,6.0217,9799,0
2006-08-14,5.9935,6.0967,5.8716,5.9748,10052,0
2006-08-15,5.9842,6.1905,5.9842,6.1905,9440,0
2006-08-16,6.0029,6.622,5.7872,6.0029,33044,0
2006-08-17,5.9654,6.0686,5.956,6.0498,15798,0
2006-08-18,6.0311,6.0498,6.0311,6.0498,640,0
2006-08-21,5.8528,6.0686,5.8528,6.0592,3636,0
2006-08-22,6.0498,6.0498,5.8622,5.956,2569,0
2006-08-23,5.956,6.0404,5.8904,5.9091,1328,0
2006-08-24,5.7215,5.9185,5.7215,5.8622,3202,0
2006-08-25,5.6934,5.9748,5.6934,5.8622,10688,0
2006-08-28,5.7028,5.8247,5.6277,5.8153,14248,0
2006-08-29,5.7403,5.7966,5.6934,5.6934,3383,0
2006-08-30,5.6934,5.7497,5.684,5.684,9706,0
2006-08-31,5.684,5.7403,5.684,5.7403,5445,0
2006-09-01,5.7684,5.956,5.7684,5.8622,37543,0
2006-09-05,6.0498,6.078,5.9279,6.0498,10851,0
2006-09-06,6.0967,6.5657,6.0967,6.425,47786,0
2006-09-07,6.3312,6.7064,6.3312,6.4719,9490,0
2006-09-08,6.5657,6.5657,6.5094,6.5657,16757,0
2006-09-11,6.7064,6.9503,6.5751,6.7814,13258,0
2006-09-12,6.9409,6.9409,6.5845,6.6595,6637,0
2006-09-13,6.3312,6.8002,6.3312,6.8002,12095,0
2006-09-14,6.9409,6.9409,6.5188,6.8471,11681,0
2006-09-15,6.9409,6.9409,6.6032,6.7908,4173,0
2006-09-18,6.5938,6.6689,6.5938,6.6595,1061,0
2006-09-19,6.5751,6.6689,6.5751,6.6126,5199,0
2006-09-20,6.5751,6.5751,6.5188,6.5657,3332,0
2006-09-21,6.697,6.697,6.425,6.4719,12415,0
2006-09-22,6.4719,6.4813,6.3781,6.3781,10502,0
2006-09-25,6.35,6.4344,6.3312,6.4344,3737,0
2006-09-26,6.4531,6.5188,6.3406,6.4907,2346,0
2006-09-28,6.5188,6.5188,6.3406,6.4344,2527,0
2006-09-29,6.4719,6.4907,6.1155,6.3031,6914,0
2006-10-02,6.3312,6.3312,6.0029,6.1061,11863,0
2006-10-03,6.0967,6.0967,5.9935,5.9935,4803,0
2006-10-04,5.9373,6.0498,5.8435,5.9373,4882,0
2006-10-05,5.8904,6.3312,5.8904,6.1436,4042,0
2006-10-06,6.3312,6.3312,6.0029,6.0873,3440,0
2006-10-09,6.0029,6.0029,5.6371,5.8997,7550,0
2006-10-10,6.0029,6.0029,5.6746,5.8716,4588,0
2006-10-11,5.7778,5.7778,5.1119,5.3932,24336,0
2006-10-12,5.2995,5.6184,5.0181,5.4495,34056,0
2006-10-13,5.487,5.5621,5.4683,5.5527,6146,0
2006-10-16,5.5433,5.5527,5.2432,5.487,24302,0
2006-10-17,5.1588,5.5339,5.1588,5.5339,13499,0
2006-10-18,5.487,5.609,5.3651,5.5339,25054,0
2006-10-19,5.6277,6.2374,5.5902,6.1436,9375,0
2006-10-20,6.0967,6.0967,5.8716,6.0873,6775,0
2006-10-23,6.0967,6.0967,5.956,6.0967,18120,0
2006-10-24,6.0967,6.0967,5.8341,6.0967,5412,0
2006-10-25,6.0967,6.0967,5.9466,6.0873,2791,0
2006-10-26,6.0967,6.0967,5.9185,5.956,15489,0
2006-10-27,5.8997,6.0967,5.7684,6.0967,2030,0
2006-10-30,6.0967,6.0967,5.8622,6.0686,1812,0
2006-11-01,5.8528,6.0873,5.8528,6.0686,905,0
2006-11-02,5.8528,6.0123,5.3651,5.3839,16739,0
2006-11-03,5.487,5.9935,5.487,5.7872,1706,0
2006-11-06,5.759,5.9748,5.7309,5.8153,2079,0
2006-11-08,5.8153,5.8153,5.7215,5.7215,2441,0
2006-11-09,5.4308,5.7215,5.4308,5.6277,10850,0
2006-11-10,5.8059,5.9842,5.7215,5.9842,1114,0
2006-11-13,5.9935,5.9935,5.4495,5.6746,6353,0
2006-11-14,5.7215,5.7215,5.6277,5.6277,10688,0
2006-11-15,5.4777,5.6559,5.4401,5.5808,13625,0
2006-11-16,5.5902,5.8059,5.5902,5.684,2612,0
2006-11-17,5.684,5.684,5.6277,5.6277,6914,0
2006-11-20,5.5808,5.6277,5.487,5.6277,12422,0
2006-11-21,5.6277,5.7215,5.6184,5.6746,5864,0
2006-11-22,5.6934,5.7215,5.6277,5.6746,11923,0
2006-11-24,5.609,5.7028,5.609,5.6746,2559,0
2006-11-27,5.6371,5.7215,5.6371,5.6746,18951,0
2006-11-28,5.7215,5.956,5.487,5.6184,17728,0
2006-11-29,5.5808,5.6184,5.487,5.609,13436,0
2006-11-30,5.6277,5.7215,5.5058,5.5808,12954,0
2006-12-01,5.6277,5.8528,5.6277,5.8528,5826,0
2006-12-04,5.8059,5.8153,5.609,5.6184,7587,0
2006-12-05,5.5433,5.6184,5.4964,5.6184,4354,0
2006-12-06,5.5433,5.6184,5.487,5.6184,11195,0
2006-12-07,5.5808,5.609,5.5339,5.609,1898,0
2006-12-08,5.5339,5.6277,5.5339,5.6277,3895,0
2006-12-11,5.5527,5.6184,5.5246,5.5433,7115,0
2006-12-12,5.487,5.5152,5.4401,5.4777,13167,0
2006-12-13,5.4401,5.4589,5.3088,5.4214,16025,0
2006-12-14,5.3745,5.3839,5.2995,5.2995,2612,0
2006-12-15,5.2526,5.2807,5.2432,5.2713,5268,0
2006-12-18,5.3463,5.3463,5.1588,5.2995,14524,0
2006-12-19,5.2995,5.2995,5.1588,5.2526,6877,0
2006-12-20,5.2619,5.337,5.2526,5.337,693,0
2006-12-21,5.3463,5.3463,5.1681,5.215,8272,0
2006-12-22,5.1869,5.2057,5.1119,5.1306,4223,0
2006-12-26,5.065,5.1494,4.7085,4.943,52881,0
2006-12-27,4.8305,4.9712,4.8305,4.9712,14654,0
2006-12-28,4.8305,4.9055,4.5303,4.7836,20349,0
2006-12-29,4.6616,4.868,4.6616,4.868,27551,0
2007-01-03,4.9243,5.3932,4.9243,5.3839,8823,0
2007-01-04,5.4026,5.4026,5.215,5.2338,10857,0
2007-01-05,5.2526,5.2526,5.0931,5.1212,4380,0
2007-01-08,5.1588,5.1775,5.0837,5.0931,3198,0
2007-01-09,5.1588,5.3557,5.1588,5.2057,5011,0
2007-01-10,5.4026,5.4026,5.1588,5.2338,7739,0
2007-01-11,5.3557,5.3557,5.1681,5.2432,3287,0
2007-01-12,5.3745,5.3932,5.2338,5.2619,11898,0
2007-01-16,5.1869,5.1869,5.1119,5.1494,5613,0
2007-01-17,4.9993,5.1212,4.8774,4.8774,14388,0
2007-01-18,5.2057,5.2057,5.0743,5.0743,533,0
2007-01-19,5.0931,5.0931,5.0556,5.0837,5892,0
2007-01-22,5.1025,5.2526,5.0368,5.2526,7354,0
2007-01-23,5.2713,5.2713,5.1212,5.2244,6130,0
2007-01-24,5.065,5.14,5.065,5.1119,41738,0
2007-01-25,5.1588,5.2526,5.1494,5.1588,8334,0
2007-01-26,5.0931,5.2432,5.0931,5.1588,7144,0
2007-01-29,5.3182,5.487,5.3182,5.4777,16439,0
2007-01-30,5.5246,5.684,5.5246,5.5808,29634,0
2007-01-31,5.5808,5.5808,5.5152,5.5808,3002,0
2007-02-01,5.5808,5.5808,5.4401,5.5152,533,0
2007-02-02,5.2713,5.4401,5.2713,5.4401,1386,0
2007-02-05,5.3932,5.5339,5.215,5.5339,3742,0
2007-02-06,5.487,5.9185,5.3557,5.4401,106897,0
2007-02-07,5.6277,6.0029,5.5152,5.9466,312226,0
2007-02-08,6.0029,6.0123,5.7215,5.7872,40086,0
2007-02-09,5.8153,5.8153,5.7215,5.7872,33181,0
2007-02-12,5.7778,5.8059,5.7215,5.7215,27314,0
2007-02-13,5.7684,6.0311,5.7684,5.9373,65943,0
2007-02-14,6.0404,6.0498,5.956,6.0217,17938,0
2007-02-15,6.0029,6.078,6.0029,6.0498,41864,0
2007-02-16,6.0873,6.1249,6.0123,6.1249,43411,0
2007-02-20,6.1249,6.8189,6.1249,6.7439,133833,0
2007-02-21,6.8283,7.4099,6.8283,7.4005,504550,0
2007-02-22,7.4099,7.4567,7.2692,7.4474,219339,0
2007-02-23,7.4474,7.635,7.4099,7.5505,188016,0
2007-02-26,7.5036,7.5599,7.4099,7.4755,73285,0
2007-02-27,7.3723,7.3723,6.7158,6.969,38878,0
2007-02-28,6.8471,6.8752,6.6032,6.6782,48052,0
2007-03-01,6.8283,7.2223,6.6126,7.0253,123506,0
2007-03-02,6.9503,7.1754,6.9503,7.0347,84829,0
2007-03-05,6.9221,6.9221,6.6689,6.8752,44340,0
2007-03-06,6.7533,7.1378,6.7533,7.0065,9750,0
2007-03-07,7.1378,7.2223,6.9972,6.9972,22876,0
2007-03-08,7.0628,7.1191,6.969,7.0347,3755,0
2007-03-09,7.0347,7.1191,7.0347,7.0347,10865,0
2007-03-12,7.0347,7.1191,6.9503,6.9503,28120,0
2007-03-13,6.9503,7.0628,6.894,6.9315,13743,0
2007-03-14,6.8471,6.9127,6.2843,6.894,41081,0
2007-03-15,6.9409,7.0722,6.9409,7.0347,14248,0
2007-03-16,7.0816,7.0816,6.8565,7.0253,12944,0
2007-03-19,7.0347,7.4099,6.2937,6.5563,253384,0
2007-03-20,6.7439,6.8377,6.6595,6.8377,51808,0
2007-03-21,6.7908,6.9503,6.6876,6.7533,18455,0
2007-03-22,6.7533,6.8658,6.7533,6.8658,18903,0
2007-03-23,6.969,6.969,6.8471,6.9315,17421,0
2007-03-26,6.7251,6.8752,6.7064,6.8565,10877,0
2007-03-27,6.8002,6.8846,6.772,6.7814,8306,0
2007-03-28,6.8846,6.8846,6.7064,6.8002,7134,0
2007-03-29,6.7533,6.894,6.7064,6.7814,32954,0
2007-03-30,6.7345,6.894,6.7064,6.8377,7594,0
2007-04-02,6.7908,6.8002,6.7533,6.7627,5011,0
2007-04-03,6.7533,6.8377,6.7533,6.7814,8442,0
2007-04-04,6.8189,6.9409,6.7627,6.9315,18924,0
2007-04-05,6.9409,6.9878,6.8471,6.9878,19775,0
2007-04-09,7.0534,7.2692,7.0253,7.0347,15085,0
2007-04-10,6.9409,7.0347,6.7064,6.7533,17822,0
2007-04-11,6.7627,6.8002,6.6595,6.7533,27139,0
2007-04-12,6.8471,6.9503,6.772,6.8471,25150,0
2007-04-13,6.9784,6.9878,6.7908,6.894,19601,0
2007-04-16,6.9127,6.969,6.894,6.894,15240,0
2007-04-17,6.9784,6.9878,6.7627,6.9315,11664,0
2007-04-18,6.9878,6.9878,6.6782,6.7627,52458,0
2007-04-19,6.8752,6.894,6.8002,6.8471,22768,0
2007-04-20,6.9784,7.0065,6.7158,6.9409,8589,0
2007-04-23,6.8752,7.0159,6.7908,7.0065,16211,0
2007-04-24,7.0159,7.1754,6.8471,7.1754,9393,0
2007-04-25,7.0628,7.166,7.0065,7.0628,13508,0
2007-04-26,7.0253,7.2223,7.0065,7.0909,8564,0
2007-04-27,7.0909,7.4099,7.0816,7.4005,10482,0
2007-04-30,7.4099,7.4099,7.1003,7.3723,10507,0
2007-05-01,7.4943,7.4943,7.1285,7.3254,43586,0
2007-05-02,7.3254,7.4943,7.2973,7.4099,31998,0
2007-05-03,7.363,7.4943,7.2879,7.2879,18649,0
2007-05-04,7.241,7.4567,7.241,7.4567,9484,0
2007-05-07,7.363,7.4099,7.2316,7.4099,3325,0
2007-05-08,7.4005,7.5036,7.3442,7.5036,16691,0
2007-05-09,7.5036,7.5036,7.4099,7.4099,1706,0
2007-05-10,7.3254,7.3911,7.3161,7.3161,2655,0
2007-05-11,7.2223,7.5036,7.0065,7.4099,5197,0
2007-05-14,7.3911,7.5036,7.3911,7.5036,15635,0
2007-05-15,7.4943,7.4943,7.363,7.4661,6617,0
2007-05-16,7.4661,7.4661,7.2504,7.3536,10821,0
2007-05-17,7.1566,7.4567,7.1566,7.4005,14360,0
2007-05-18,7.4474,7.5505,7.3348,7.5036,13149,0
2007-05-21,7.4943,7.5505,7.4567,7.5036,16535,0
2007-05-22,7.5036,7.5505,7.4192,7.5318,20814,0
2007-05-23,7.4755,7.5036,7.4005,7.4192,8664,0
2007-05-24,7.4661,7.5036,7.3348,7.4099,11400,0
2007-05-25,7.2879,7.5412,7.2879,7.4661,7617,0
2007-05-29,7.4567,7.5881,7.3442,7.5505,58497,0
2007-05-30,7.5505,7.5787,7.4192,7.5693,15166,0
2007-05-31,7.5693,7.5974,7.5224,7.5974,24285,0
2007-06-01,7.5974,7.5974,7.5036,7.513,5377,0
2007-06-04,7.5036,7.5505,7.438,7.5318,7303,0
2007-06-05,7.5505,7.5505,7.363,7.5412,4490,0
2007-06-06,7.513,7.5412,7.3817,7.5036,8748,0
2007-06-07,7.3348,7.5505,7.3348,7.5318,16085,0
2007-06-08,7.4755,7.5787,7.4755,7.5412,6738,0
2007-06-11,7.5881,7.5881,7.1566,7.2129,26396,0
2007-06-12,7.2223,7.438,7.2223,7.438,12875,0
2007-06-13,7.3911,7.4567,7.3911,7.4567,2026,0
2007-06-14,7.4567,7.4567,7.2504,7.3067,7871,0
2007-06-15,7.3067,7.5505,7.3067,7.513,18873,0
2007-06-18,7.3536,7.4286,7.1941,7.3817,17655,0
2007-06-19,7.2692,7.5318,7.2692,7.4943,17321,0
2007-06-20,7.5505,7.7944,7.4192,7.7381,24035,0
2007-06-21,7.785,7.785,7.6725,7.6912,10287,0
2007-06-22,7.6631,8.0195,7.6631,7.9726,15486,0
2007-06-25,8.1602,8.5542,8.0008,8.1039,190219,0
2007-06-26,8.2071,8.2071,7.8788,7.9726,24098,0
2007-06-27,8.179,8.1884,7.907,7.9445,37792,0
2007-06-28,8.0664,8.0664,7.7663,7.7944,69675,0
2007-06-29,7.8788,7.8788,7.5036,7.6819,140983,0
2007-07-02,8.0477,8.0477,7.7381,7.785,55164,0
2007-07-03,7.9726,7.9726,7.7569,7.8319,72836,0
2007-07-05,7.907,7.907,7.785,7.8319,77490,0
2007-07-06,7.785,8.0195,7.785,8.0101,95660,0
2007-07-09,7.8226,8.0477,7.8226,7.9351,30538,0
2007-07-10,8.0664,8.0664,7.9445,7.9726,20072,0
2007-07-11,8.0289,8.4885,8.0101,8.3478,90157,0
2007-07-12,8.4416,8.4416,7.8413,7.9726,40312,0
2007-07-13,7.785,7.9726,7.5318,7.7381,53085,0
2007-07-16,7.9632,7.9632,7.6443,7.8601,20395,0
2007-07-17,7.9632,7.9632,7.7569,7.9632,9924,0
2007-07-18,7.7663,7.785,7.2223,7.7475,113864,0
2007-07-19,7.6819,7.7288,7.5505,7.635,15256,0
2007-07-20,7.6912,7.8319,7.5693,7.6819,15966,0
2007-07-23,7.6631,7.6912,7.6068,7.6819,5867,0
2007-07-24,7.5693,7.6537,7.5693,7.6443,11024,0
2007-07-25,7.5974,7.6443,7.4099,7.4099,20394,0
2007-07-26,7.2785,8.057,6.969,7.241,52750,0
2007-07-27,7.2504,7.5505,7.0347,7.4005,13804,0
2007-07-30,7.3348,7.6443,7.1847,7.4474,10262,0
2007-07-31,7.3911,7.5787,7.363,7.5693,6970,0
2007-08-01,7.363,7.5036,7.2785,7.2785,9647,0
2007-08-02,7.363,7.6443,7.3442,7.5036,9318,0
2007-08-03,7.4943,7.5412,7.4943,7.5036,5096,0
2007-08-06,7.3911,7.3911,7.0347,7.1191,11090,0
2007-08-07,7.0816,7.513,7.0816,7.4943,10755,0
2007-08-08,7.5036,7.513,7.4099,7.4755,5011,0
2007-08-09,7.2973,7.513,7.2973,7.4661,7407,0
2007-08-10,7.2692,7.4943,7.2223,7.3817,15448,0
2007-08-13,7.4099,7.5036,7.2223,7.4943,5858,0
2007-08-14,7.3442,7.5224,7.2973,7.4661,4886,0
2007-08-15,7.2223,7.4474,7.1378,7.3911,6120,0
2007-08-16,7.241,7.241,6.4719,6.8377,29250,0
2007-08-17,6.7064,6.8471,6.2843,6.5376,30510,0
2007-08-20,6.5657,6.8002,6.5657,6.7814,4590,0
2007-08-21,6.8471,6.9409,6.7627,6.8377,7414,0
2007-08-22,6.8846,6.9221,6.8565,6.9221,3718,0
2007-08-23,6.7627,6.9409,6.7627,6.9409,4912,0
2007-08-24,6.9315,6.9409,6.9221,6.9409,1876,0
2007-08-27,6.772,6.772,6.4907,6.5563,16310,0
2007-08-28,6.5751,6.5751,6.4813,6.5094,5632,0
2007-08-29,6.6032,6.6032,6.5188,6.5282,2399,0
2007-08-30,6.4625,6.4813,6.2843,6.3312,11237,0
2007-08-31,6.5563,6.5563,6.3781,6.3781,4970,0
2007-09-04,6.3124,6.3406,5.9466,6.0217,18648,0
2007-09-05,6.0967,6.1811,6.0404,6.0967,6738,0
2007-09-06,6.0123,6.0873,5.8716,6.0873,5384,0
2007-09-07,5.9279,5.9279,5.609,5.8997,10421,0
2007-09-10,5.9935,5.9935,5.5246,5.5902,28035,0
2007-09-11,5.6277,5.6465,5.3745,5.4495,21975,0
2007-09-12,5.5058,5.5058,5.3182,5.3463,15259,0
2007-09-13,5.3463,5.3463,5.1588,5.1588,16767,0
2007-09-14,5.2057,5.2057,4.6898,5.0181,96612,0
2007-09-17,4.9712,5.1119,4.9243,5.0181,45622,0
2007-09-18,5.1119,5.1588,5.0181,5.0181,29067,0
2007-09-19,5.1025,5.2713,5.0181,5.1119,23775,0
2007-09-20,5.1588,5.2713,5.1212,5.1963,8332,0
2007-09-21,5.2526,5.2713,5.065,5.1119,12188,0
2007-09-24,5.1212,5.6465,5.1119,5.2619,18860,0
2007-09-25,5.6184,5.6277,5.4964,5.6277,10699,0
2007-09-26,5.6746,5.8435,5.5621,5.6277,13476,0
2007-09-27,5.5808,5.5808,5.337,5.4777,26569,0
2007-09-28,5.3182,5.6277,5.2995,5.5808,12374,0
2007-10-01,5.6277,5.9373,5.5808,5.6653,14027,0
2007-10-02,5.7684,6.3875,5.7684,6.0498,92307,0
2007-10-03,6.5657,6.5751,5.9748,6.0029,39745,0
2007-10-04,6.0217,6.0311,5.8716,5.9842,6573,0
2007-10-05,5.9935,6.0029,5.9279,6.0029,12731,0
2007-10-08,6.1436,6.1436,5.956,5.9935,17889,0
2007-10-09,6.0029,6.0404,5.9654,5.9842,21560,0
2007-10-10,5.9466,5.9935,5.9091,5.956,10084,0
2007-10-11,5.956,5.956,5.0181,5.2338,118981,0
2007-10-12,5.3463,5.3932,5.065,5.2244,17717,0
2007-10-15,5.2526,5.2901,5.065,5.14,32327,0
2007-10-16,5.2807,5.2807,4.7742,5.0556,90499,0
2007-10-17,5.0368,5.1681,5.0274,5.1119,54347,0
2007-10-18,5.1494,5.1588,4.9618,5.1119,45772,0
2007-10-19,5.1025,5.1494,5.1025,5.1119,34432,0
2007-10-22,5.1119,5.337,5.0181,5.2526,82548,0
2007-10-23,5.4026,5.5152,5.2995,5.2995,75347,0
2007-10-24,5.2057,5.4308,5.2057,5.2995,30533,0
2007-10-25,5.4308,5.4401,5.3088,5.3557,19926,0
2007-10-26,5.3932,5.4026,5.3276,5.3839,7476,0
2007-10-29,5.4401,5.4495,5.3463,5.3932,2783,0
2007-10-30,5.2338,5.3839,5.2338,5.337,12494,0
2007-10-31,5.337,5.5152,5.3088,5.337,33529,0
2007-11-01,5.3088,5.4777,5.2995,5.337,92144,0
2007-11-02,5.3463,5.4777,5.3463,5.3463,11775,0
2007-11-05,5.4401,5.5152,5.4401,5.487,7957,0
2007-11-06,5.337,5.4589,5.3276,5.4401,23940,0
2007-11-07,5.4589,5.609,5.4589,5.609,37952,0
2007-11-08,5.6277,5.7403,5.609,5.6465,12728,0
2007-11-09,5.7309,5.7497,5.6371,5.7215,9064,0
2007-11-12,5.6559,5.6559,5.6277,5.6559,3358,0
2007-11-13,5.8153,5.956,5.7309,5.956,13653,0
2007-11-14,6.078,6.5188,5.956,6.4625,17410,0
2007-11-15,6.5094,6.7533,6.228,6.7439,13843,0
2007-11-16,6.9596,6.9596,6.078,6.35,16774,0
2007-11-19,6.6595,6.6595,6.3781,6.5563,11546,0
2007-11-20,6.425,6.5563,6.1061,6.4156,4094,0
2007-11-21,6.4438,6.4438,6.1061,6.1905,5389,0
2007-11-23,6.1905,6.228,6.1436,6.1436,1653,0
2007-11-26,6.078,6.2374,5.8622,6.0967,11205,0
2007-11-27,6.1155,6.35,5.684,6.1342,8224,0
2007-11-28,6.3218,6.5657,6.0873,6.3875,17061,0
2007-11-29,6.1811,6.3875,5.4026,5.956,35125,0
2007-11-30,5.684,5.7684,5.6277,5.7497,7135,0
2007-12-03,5.8153,5.9842,5.7403,5.8622,8967,0
2007-12-04,5.7403,5.8059,5.215,5.2244,21648,0
2007-12-05,5.6277,5.7215,5.3557,5.5902,26443,0
2007-12-06,5.7497,5.7497,5.2901,5.6653,9180,0
2007-12-07,5.6277,5.6465,5.3932,5.5621,2505,0
2007-12-10,5.5808,5.9279,5.5808,5.9091,13168,0
2007-12-11,5.9842,6.4813,5.7403,6.0873,10841,0
2007-12-12,6.4156,6.4156,6.2374,6.2374,452,0
2007-12-13,6.4531,6.4531,5.6465,6.0029,3173,0
2007-12-14,6.4625,6.4625,6.0404,6.1342,4321,0
2007-12-17,6.1905,6.1905,5.684,5.9654,7772,0
2007-12-18,5.5621,5.9185,5.5527,5.9185,19194,0
2007-12-19,5.8622,6.2374,5.759,5.9466,4750,0
2007-12-20,5.8716,6.425,5.7966,5.9091,13287,0
2007-12-21,6.0311,6.0873,5.956,6.0873,5013,0
2007-12-24,6.0967,6.2937,5.7497,5.9748,2548,0
2007-12-26,5.8716,5.8716,5.1588,5.7684,25614,0
2007-12-27,5.6371,6.0592,5.5339,5.9279,10652,0
2007-12-28,5.6746,5.7028,5.5058,5.684,6290,0
2007-12-31,5.5339,6.1905,5.487,5.6277,19133,0
2008-01-02,5.9842,5.9842,5.7966,5.8528,1554,0
2008-01-03,5.956,5.956,5.9185,5.956,3518,0
2008-01-04,5.956,6.2843,5.6746,6.0498,10922,0
2008-01-07,6.2093,6.228,5.8997,6.228,2986,0
2008-01-08,6.0967,6.0967,5.6277,5.8528,4531,0
2008-01-09,6.1999,6.1999,5.6934,5.8904,4890,0
2008-01-10,5.7872,5.8622,5.7403,5.8622,1578,0
2008-01-11,6.0873,6.0967,5.7215,5.9091,3146,0
2008-01-14,5.7403,5.7403,5.7028,5.7215,9079,0
2008-01-15,5.8059,5.8528,5.7215,5.8528,7387,0
2008-01-16,5.6465,5.8622,5.6277,5.7778,11287,0
2008-01-17,5.5339,5.8528,5.4401,5.6934,5395,0
2008-01-18,5.7122,5.7122,5.3932,5.6184,4791,0
2008-01-22,5.4026,5.609,5.3932,5.5902,6239,0
2008-01-23,5.5058,5.5058,5.1119,5.4026,11083,0
2008-01-24,5.5996,5.7403,5.4495,5.6371,5997,0
2008-01-25,5.4026,5.4964,5.2995,5.4589,6647,0
2008-01-28,5.5152,5.5152,4.9243,5.2057,433261,0
2008-01-29,5.2057,5.2995,4.6898,5.2432,112804,0
2008-01-30,5.2526,5.2526,5.0837,5.2526,9478,0
2008-01-31,5.0462,5.215,4.9805,5.1775,3412,0
2008-02-01,5.0368,5.2526,5.0181,5.2526,6276,0
2008-02-04,5.2432,5.3932,4.9712,4.9899,6686,0
2008-02-05,5.0087,5.1775,4.9993,5.1025,7538,0
2008-02-06,5.065,5.2432,5.0181,5.14,4702,0
2008-02-07,5.0087,5.7309,5.0087,5.6277,18912,0
2008-02-08,5.4589,5.9842,5.0837,5.6277,11237,0
2008-02-11,5.2057,5.956,5.2057,5.4401,19051,0
2008-02-12,5.2713,5.2901,5.1119,5.1306,13070,0
2008-02-13,5.2057,5.6465,5.1775,5.5996,19464,0
2008-02-14,5.5808,5.7215,5.337,5.6746,7515,0
2008-02-15,5.8059,5.8153,5.4495,5.8059,6024,0
2008-02-19,5.7497,5.8153,5.7028,5.7215,2409,0
2008-02-20,5.6465,5.8997,5.6465,5.8153,8573,0
2008-02-21,5.5058,5.5996,5.487,5.5433,12371,0
2008-02-22,5.684,5.956,5.5527,5.8247,16355,0
2008-02-25,5.8247,6.3969,5.5621,6.3781,25918,0
2008-02-26,6.2749,6.5188,6.1249,6.3218,51542,0
2008-02-27,6.4062,6.5657,6.3875,6.4531,16144,0
2008-02-28,6.5188,6.5376,6.3781,6.5188,6937,0
2008-02-29,6.5376,6.5376,6.4438,6.4438,5816,0
2008-03-03,6.1999,6.35,6.1999,6.2937,3662,0
2008-03-04,6.3593,6.3781,6.0967,6.1061,9462,0
2008-03-05,6.0967,6.0967,5.8622,5.9935,6333,0
2008-03-06,5.8247,5.8247,5.7684,5.7684,9058,0
2008-03-07,5.8059,5.8153,5.7684,5.7684,857,0
2008-03-10,5.7684,5.7778,5.5715,5.7215,13864,0
2008-03-11,5.7122,5.7215,5.5339,5.5339,14517,0
2008-03-12,5.5433,5.6559,5.4964,5.5058,7344,0
2008-03-13,5.5058,5.6277,5.5058,5.6277,1386,0
2008-03-14,5.5808,5.6277,5.4401,5.5152,18114,0
2008-03-17,5.4026,5.5246,5.2995,5.3557,8172,0
2008-03-18,5.3088,5.4495,5.3088,5.3463,19634,0
2008-03-19,5.3463,5.4495,5.2995,5.3088,14475,0
2008-03-20,5.3463,5.4214,5.1681,5.337,7911,0
2008-03-24,5.4214,5.4308,5.3463,5.3463,3963,0
2008-03-25,5.337,5.3557,5.2995,5.2995,4622,0
2008-03-26,5.3463,5.3651,5.1775,5.3651,25380,0
2008-03-27,5.3463,5.3557,5.3463,5.3463,426,0
2008-03-28,5.2526,5.2995,5.2526,5.2619,4606,0
2008-03-31,5.2526,5.2901,5.065,5.2901,8774,0
2008-04-01,5.2901,5.2995,5.2901,5.2995,534,0
2008-04-02,5.0743,5.2995,5.065,5.1869,2841,0
2008-04-03,5.2901,5.2901,5.1025,5.2244,4492,0
2008-04-04,5.2244,5.2244,5.0743,5.2244,845,0
2008-04-07,5.0931,5.215,5.0931,5.215,6755,0
2008-04-08,5.0743,5.2244,5.0743,5.1588,3412,0
2008-04-09,5.065,5.5339,5.065,5.3463,46301,0
2008-04-10,5.3463,5.5339,5.14,5.5339,10558,0
2008-04-11,5.5246,5.5339,5.3088,5.5339,2143,0
2008-04-14,5.5527,5.5527,5.3463,5.5339,31938,0
2008-04-15,5.5339,5.5339,5.1588,5.5339,4563,0
2008-04-16,5.4401,5.4401,5.2995,5.2995,746,0
2008-04-17,5.2995,5.5621,5.2244,5.5621,22422,0
2008-04-18,5.337,5.5527,5.0368,5.5527,4123,0
2008-04-21,5.5527,5.5527,5.3557,5.4777,3236,0
2008-04-22,5.4683,5.5246,5.3463,5.487,1493,0
2008-04-23,5.5058,5.5621,5.4589,5.5621,5885,0
2008-04-24,5.5621,5.5621,5.2338,5.4401,3732,0
2008-04-25,5.4214,5.5058,5.215,5.3276,4056,0
2008-04-28,5.0462,5.3463,5.0462,5.337,1066,0
2008-04-29,5.3463,5.412,5.3463,5.4026,1546,0
2008-04-30,5.4026,5.4026,5.1025,5.1963,4105,0
2008-05-01,5.2901,5.2995,5.1119,5.2526,2505,0
2008-05-02,5.4026,5.4214,5.1681,5.2995,1863,0
2008-05-05,5.3745,5.5152,5.1025,5.4495,853,0
2008-05-06,5.487,5.5339,5.487,5.5339,2884,0
2008-05-07,5.0743,5.5808,5.065,5.5058,4099,0
2008-05-08,5.2057,5.5621,5.2057,5.2057,1775,0
2008-05-09,5.2057,5.5808,5.2057,5.4964,3988,0
2008-05-12,5.2057,5.3463,5.2057,5.3276,2511,0
2008-05-13,5.2526,5.3276,5.2244,5.3276,1770,0
2008-05-14,5.4214,5.4401,5.4214,5.4308,1927,0
2008-05-15,5.4308,5.4308,5.215,5.3463,19445,0
2008-05-16,5.2338,5.2338,5.065,5.1869,4715,0
2008-05-19,5.3276,5.3276,5.065,5.1025,4009,0
2008-05-20,5.0743,5.1775,4.943,5.065,49024,0
2008-05-21,5.1588,5.3182,5.1588,5.3182,11395,0
2008-05-22,5.215,5.2901,5.1119,5.1119,10470,0
2008-05-23,5.2713,5.2901,5.2713,5.2807,1599,0
2008-05-27,5.215,5.215,5.1119,5.1681,1827,0
2008-05-28,5.2432,6.1905,5.2338,5.2995,234739,0
2008-05-29,5.3088,5.609,5.2995,5.5152,29458,0
2008-05-30,5.5527,5.6184,5.2995,5.2995,24226,0
2008-06-02,5.5152,5.5339,5.1963,5.5339,16847,0
2008-06-03,5.5339,5.5339,5.3182,5.4964,5235,0
2008-06-04,5.4026,5.4964,5.3088,5.3088,7770,0
2008-06-05,5.2526,5.4401,5.1681,5.4401,12277,0
2008-06-06,5.412,5.412,5.2526,5.2526,267,0
2008-06-09,5.337,5.337,5.1588,5.2526,14113,0
2008-06-10,5.3182,5.3276,5.14,5.2244,3966,0
2008-06-11,5.14,5.2995,5.14,5.2057,1194,0
2008-06-12,5.14,5.2432,5.1119,5.1494,8795,0
2008-06-13,5.2526,5.2526,5.1119,5.1588,10048,0
2008-06-16,5.1025,5.1119,5.0743,5.0743,8879,0
2008-06-17,5.1025,5.1494,5.0368,5.0556,7889,0
2008-06-18,5.0837,5.0837,4.7648,4.8117,21744,0
2008-06-19,4.7836,4.7836,4.3803,4.4272,19006,0
2008-06-20,4.5303,4.5397,4.4272,4.4459,3049,0
2008-06-23,4.5678,4.5678,4.3146,4.3334,9915,0
2008-06-24,4.2396,4.596,4.0145,4.2677,23793,0
2008-06-25,4.3896,4.5585,4.3896,4.399,4565,0
2008-06-26,4.596,4.596,4.0613,4.0613,4142,0
2008-06-27,3.9488,4.1833,3.9488,4.0801,14191,0
2008-06-30,4.0332,4.0332,3.8269,3.855,14152,0
2008-07-01,3.7706,3.7706,3.1046,3.4048,26439,0
2008-07-02,3.4048,3.7518,3.3766,3.6486,16028,0
2008-07-03,3.4704,3.5173,3.4704,3.4798,3236,0
2008-07-07,3.4048,3.6955,3.3297,3.5642,13404,0
2008-07-08,3.583,3.6768,3.3766,3.5361,9302,0
2008-07-09,3.508,3.5642,3.2828,3.386,5743,0
2008-07-10,3.7143,3.7424,3.3766,3.5924,5828,0
2008-07-11,3.5173,3.6111,3.4611,3.4611,1759,0
2008-07-14,3.5173,3.5924,3.3766,3.3954,11530,0
2008-07-15,3.3766,3.4423,2.7201,3.1984,15752,0
2008-07-16,3.1515,3.1515,2.8608,2.9358,14612,0
2008-07-17,3.039,3.4329,2.9358,3.2266,14953,0
2008-07-18,3.2078,3.2266,3.1422,3.1422,2346,0
2008-07-21,3.1984,3.4329,3.1891,3.1891,16997,0
2008-07-22,3.1422,3.4329,2.9077,3.2828,12251,0
2008-07-23,3.3579,3.3954,3.2453,3.2453,9995,0
2008-07-24,3.2266,3.3673,2.8608,2.9077,25842,0
2008-07-25,2.9077,2.9546,2.767,2.7951,18879,0
2008-07-28,2.767,2.7763,2.6732,2.7763,21680,0
2008-07-29,2.7763,2.8139,2.7295,2.7482,6648,0
2008-07-30,2.8139,3.1046,2.8139,3.0671,8956,0
2008-07-31,3.0015,3.0015,2.842,2.9546,3055,0
2008-08-01,3.1046,3.1046,2.9639,2.9639,213,0
2008-08-04,3.0859,3.7143,3.0859,3.4704,13220,0
2008-08-05,3.4611,3.6955,3.4048,3.5924,13492,0
2008-08-06,3.6111,3.9394,3.6111,3.8456,20192,0
2008-08-07,3.7237,3.9207,3.7237,3.9113,6834,0
2008-08-08,3.7331,3.93,3.7331,3.93,1105,0
2008-08-11,3.8644,4.0707,3.8644,4.0332,4899,0
2008-08-12,3.8175,3.9769,3.8175,3.8175,5960,0
2008-08-13,3.78,3.7893,3.7237,3.7237,4355,0
2008-08-15,3.7237,3.7331,3.7237,3.7237,480,0
2008-08-18,3.4704,3.658,3.4704,3.6299,2665,0
2008-08-19,3.4048,3.7706,3.4048,3.4517,1706,0
2008-08-20,3.4423,3.6862,3.4235,3.6862,848,0
2008-08-21,3.6862,3.7612,3.6862,3.7612,755,0
2008-08-25,3.6955,3.7049,3.4048,3.508,3816,0
2008-08-26,3.4329,3.6486,3.4329,3.6486,1018,0
2008-08-27,3.5173,3.5173,3.1891,3.3954,10000,0
2008-08-28,3.1797,3.3016,3.1609,3.3016,5853,0
2008-08-29,3.2641,3.4048,3.1703,3.4048,1345,0
2008-09-02,3.508,3.508,3.1797,3.4048,4057,0
2008-09-03,3.2266,3.3204,3.2266,3.2922,1058,0
2008-09-04,3.4986,3.5173,3.2078,3.4517,3025,0
2008-09-05,3.2922,3.3016,3.1797,3.2547,9222,0
2008-09-08,3.1891,3.3204,3.1797,3.3204,607,0
2008-09-09,3.2453,3.3766,3.1422,3.1422,4903,0
2008-09-10,3.3391,3.3579,3.1422,3.1422,746,0
2008-09-11,3.1422,3.1891,3.1422,3.1891,3252,0
2008-09-12,3.1703,3.1703,3.0484,3.0577,1674,0
2008-09-15,3.0484,3.0484,2.8139,2.8326,6855,0
2008-09-16,2.8139,3.2547,2.6732,2.842,15762,0
2008-09-17,2.7295,3.2547,2.7013,2.7295,6961,0
2008-09-18,2.7295,2.8608,2.7013,2.8608,16008,0
2008-09-19,2.9546,3.0577,2.6919,3.0577,5356,0
2008-09-22,2.9546,3.039,2.7013,2.8045,8488,0
2008-09-23,2.7107,2.767,2.5325,2.7201,6221,0
2008-09-24,2.5606,2.7388,2.5325,2.7295,15624,0
2008-09-25,2.8045,3.0484,2.6263,2.9358,11999,0
2008-09-26,3.0859,3.0859,2.8326,3.0577,5143,0
2008-09-29,2.9077,3.0108,2.5512,2.6169,5044,0
2008-09-30,2.6263,2.9452,2.57,2.8608,8316,0
2008-10-01,2.9733,2.9733,2.7201,2.7388,1727,0
2008-10-02,2.9452,2.9733,2.7107,2.7107,1247,0
2008-10-03,2.8139,2.8232,2.57,2.6732,7676,0
2008-10-06,2.7857,2.7857,1.6508,1.9791,67776,0
2008-10-07,2.8045,2.8045,1.754,1.9885,12010,0
2008-10-08,2.2792,2.2792,1.7071,1.8853,4222,0
2008-10-09,2.026,2.026,1.3038,1.7821,18196,0
2008-10-10,1.6414,1.8572,1.3131,1.6883,30081,0
2008-10-13,1.8103,1.829,1.6883,1.8103,15097,0
2008-10-14,1.829,1.829,1.5664,1.8009,10819,0
2008-10-15,1.7071,1.7446,1.5758,1.632,9420,0
2008-10-16,1.6696,2.0072,1.6602,1.9228,13007,0
2008-10-17,1.8759,1.8759,1.5101,1.8572,6184,0
2008-10-20,1.8572,1.8665,1.8103,1.829,18332,0
2008-10-21,1.8665,1.8665,1.8196,1.8196,602,0
2008-10-22,1.8384,1.8384,1.7821,1.7821,3614,0
2008-10-23,1.7821,1.8009,1.7446,1.7446,4587,0
2008-10-24,1.8009,1.8009,1.7352,1.7352,1791,0
2008-10-27,1.8009,1.8009,1.6602,1.6789,13318,0
2008-10-28,1.7352,1.7352,1.5195,1.7258,14549,0
2008-10-29,1.7258,1.7258,1.5945,1.6508,18418,0
2008-10-30,1.5945,1.6883,1.5945,1.6789,2708,0
2008-10-31,1.5945,1.7727,1.5945,1.6414,15875,0
2008-11-03,1.5945,1.6883,1.5289,1.557,33751,0
2008-11-04,1.6414,1.8759,1.6133,1.8665,193227,0
2008-11-05,1.9322,1.9322,1.7821,1.7821,6378,0
2008-11-06,1.7634,1.7821,1.7165,1.7165,15956,0
2008-11-07,1.6883,1.7258,1.6883,1.7258,6482,0
2008-11-10,1.7821,1.7821,1.6789,1.6883,14015,0
2008-11-11,1.7258,1.7258,1.6227,1.6227,1962,0
2008-11-12,1.5289,1.6602,1.5289,1.5664,11221,0
2008-11-13,1.5945,1.5945,1.4632,1.4632,16685,0
2008-11-14,1.5476,1.557,1.4632,1.557,5917,0
2008-11-17,1.4538,1.5382,1.4538,1.5382,4025,0
2008-11-18,1.4538,1.4632,1.4069,1.4538,4446,0
2008-11-19,1.4726,1.6696,1.4726,1.6696,5740,0
2008-11-20,1.4069,1.4913,1.36,1.4913,13810,0
2008-11-21,1.4538,1.4538,1.4069,1.4257,13117,0
2008-11-24,1.4069,1.6789,1.3882,1.3882,13194,0
2008-11-25,1.3882,1.6883,1.3131,1.3882,22314,0
2008-11-26,1.4632,1.6883,1.3225,1.6883,3854,0
2008-11-28,1.4069,1.4351,1.4069,1.4257,2708,0
2008-12-01,1.4445,1.4445,1.3131,1.3319,1045,0
2008-12-02,1.3225,1.4445,1.3038,1.3413,17522,0
2008-12-03,1.4069,1.4069,1.2944,1.3131,11163,0
2008-12-04,1.3131,1.3507,1.3131,1.3507,10128,0
2008-12-05,1.3131,1.36,1.2944,1.3131,26995,0
2008-12-08,1.3131,1.36,1.2662,1.36,14592,0
2008-12-09,1.3319,1.3976,1.3319,1.3976,11408,0
2008-12-10,1.4069,1.5289,1.3507,1.4257,13503,0
2008-12-11,1.36,1.4538,1.36,1.4351,3252,0
2008-12-12,1.3225,1.4538,1.3225,1.4538,3502,0
2008-12-15,1.3788,1.5289,1.3131,1.5289,10160,0
2008-12-16,1.5382,1.5382,1.3413,1.5007,3881,0
2008-12-17,1.3225,1.4069,1.3131,1.3319,4536,0
2008-12-18,1.2944,1.36,1.2944,1.3507,12963,0
2008-12-19,1.3131,1.3413,1.3131,1.3225,27596,0
2008-12-22,1.3131,1.3225,1.3038,1.3131,5776,0
2008-12-23,1.3131,1.3788,1.3131,1.3788,1866,0
2008-12-24,1.3225,1.4163,1.3225,1.4163,640,0
2008-12-26,1.36,1.3788,1.36,1.3694,4540,0
2008-12-29,1.2944,1.36,1.2006,1.3038,33749,0
2008-12-30,1.2756,1.3413,1.2662,1.3131,3891,0
2008-12-31,1.2756,1.36,1.2662,1.3131,8153,0
2009-01-02,1.3694,1.5007,1.3694,1.4726,5437,0
2009-01-05,1.3319,1.4351,1.3131,1.4069,4755,0
2009-01-06,1.3788,1.4069,1.3131,1.3225,6498,0
2009-01-07,1.482,1.5007,1.482,1.5007,1738,0
2009-01-08,1.36,1.5007,1.3319,1.5007,4419,0
2009-01-09,1.3319,1.4913,1.3319,1.3507,3118,0
2009-01-13,1.36,1.4069,1.3319,1.3507,222526,0
2009-01-14,1.3694,1.4351,1.3225,1.3507,11141,0
2009-01-15,1.36,1.5007,1.3225,1.5007,7319,0
2009-01-16,1.5007,1.5007,1.3319,1.36,10278,0
2009-01-20,1.3413,1.5007,1.3225,1.3225,3950,0
2009-01-21,1.3507,1.482,1.3131,1.482,3001,0
2009-01-22,1.3788,1.4913,1.3413,1.4163,8097,0
2009-01-23,1.3413,1.3976,1.3131,1.3976,7676,0
2009-01-26,1.4913,1.4913,1.36,1.36,9242,0
2009-01-27,1.36,1.3882,1.36,1.36,2186,0
2009-01-28,1.3694,1.4726,1.3413,1.4069,8748,0
2009-01-29,1.3694,1.3694,1.3131,1.3131,1279,0
2009-01-30,1.3507,1.4257,1.3225,1.4257,3166,0
2009-02-02,1.4726,1.5007,1.3507,1.3507,4403,0
2009-02-03,1.3413,1.482,1.3413,1.36,4727,0
2009-02-04,1.3413,1.36,1.3225,1.3507,3737,0
2009-02-05,1.3225,1.5476,1.3131,1.4538,14904,0
2009-02-06,1.3788,1.4632,1.3694,1.4632,1669,0
2009-02-09,1.4069,1.4069,1.3225,1.3507,4968,0
2009-02-11,1.3319,1.3507,1.3131,1.3413,6589,0
2009-02-12,1.3507,1.3882,1.3225,1.3225,2841,0
2009-02-13,1.3694,1.3694,1.3225,1.3413,5726,0
2009-02-17,1.36,1.3694,1.3319,1.3413,21346,0
2009-02-18,1.3225,1.3694,1.2193,1.36,34074,0
2009-02-20,1.36,1.3694,1.2569,1.36,9967,0
2009-02-24,1.3131,1.482,1.3038,1.482,19638,0
2009-02-25,1.5101,1.5476,1.5007,1.5289,3442,0
2009-02-26,1.5476,1.5476,1.4538,1.4632,5523,0
2009-02-27,1.4163,1.5758,1.1255,1.3507,10580,0
2009-03-02,1.1724,1.285,1.1443,1.2193,4643,0
2009-03-03,1.1818,1.1818,0.9661,1.0599,7436,0
2009-03-04,0.9942,0.9942,0.5159,0.8442,291627,0
2009-03-05,0.9098,0.9942,0.9098,0.9661,5757,0
2009-03-06,1.2662,1.2662,0.7973,0.8066,7134,0
2009-03-09,1.1912,1.1912,0.8066,0.8442,13759,0
2009-03-10,0.8817,0.8817,0.7504,0.8348,17928,0
2009-03-11,0.8629,1.1537,0.8629,0.8911,8461,0
2009-03-12,0.9473,1.0318,0.9004,0.9004,2239,0
2009-03-13,1.1537,1.1537,0.9004,0.938,17549,0
2009-03-16,0.9661,0.9661,0.9098,0.9286,5549,0
2009-03-17,0.9473,0.9473,0.9286,0.938,11621,0
2009-03-18,0.9942,1.0224,0.9286,0.9567,21964,0
2009-03-19,0.9942,1.0224,0.9849,1.013,9428,0
2009-03-20,0.9942,1.0036,0.9473,0.9661,35054,0
2009-03-23,0.9849,1.0318,0.938,1.0036,55141,0
2009-03-24,0.9567,1.1349,0.9567,1.013,101221,0
2009-03-25,1.1162,1.1349,1.0318,1.1255,3310,0
2009-03-26,1.0599,1.1912,1.013,1.1724,17088,0
2009-03-27,1.1255,1.1724,1.1255,1.1724,5139,0
2009-03-30,1.1724,1.1724,1.1443,1.1443,3784,0
2009-03-31,1.2006,1.2006,1.1255,1.1724,5086,0
2009-04-01,1.1724,1.2569,1.1724,1.1818,3134,0
2009-04-02,1.2193,1.2756,1.2193,1.2662,2230,0
2009-04-03,1.2662,1.2662,1.2569,1.2662,1728,0
2009-04-06,1.2193,1.3413,1.2193,1.3038,4904,0
2009-04-07,1.3131,1.3131,1.3131,1.3131,426,0
2009-04-08,1.2944,1.2944,1.2662,1.2662,7682,0
2009-04-09,1.3038,1.4445,1.3038,1.4445,320,0
2009-04-13,1.36,1.5664,1.36,1.3694,1935,0
2009-04-14,1.3694,1.3788,1.3507,1.3694,3043,0
2009-04-15,1.4163,1.4163,1.4069,1.4069,4339,0
2009-04-16,1.4445,1.4445,1.4257,1.4351,43540,0
2009-04-17,1.4538,1.4538,1.4538,1.4538,107,0
2009-04-20,1.4538,1.4538,1.3131,1.3131,9841,0
2009-04-21,1.3131,1.3225,1.3131,1.3225,235,0
2009-04-22,1.4163,1.4163,1.3225,1.3225,1024,0
2009-04-23,1.3507,1.3507,1.3131,1.3225,3466,0
2009-04-24,1.36,1.3976,1.36,1.3976,320,0
2009-04-27,1.36,1.36,1.3507,1.36,2559,0
2009-04-28,1.36,1.3694,1.36,1.36,2534,0
2009-04-29,1.4069,1.4069,1.36,1.4069,2132,0
2009-04-30,1.4069,1.4069,1.4069,1.4069,2223,0
2009-05-01,1.4069,1.4069,1.4069,1.4069,107,0
2009-05-04,1.4069,1.5195,1.4069,1.4069,8828,0
2009-05-05,1.4069,1.5007,1.4069,1.5007,8837,0
2009-05-06,1.4257,1.5007,1.4257,1.5007,1439,0
2009-05-08,1.5289,1.6696,1.5289,1.5945,7260,0
2009-05-11,1.5007,1.6227,1.5007,1.6133,3632,0
2009-05-12,1.6789,1.6883,1.6508,1.6508,2239,0
2009-05-13,1.5664,1.6696,1.5195,1.6696,1493,0
2009-05-14,1.5945,1.7352,1.5945,1.7071,5389,0
2009-05-15,1.632,1.6414,1.5945,1.6039,5401,0
2009-05-18,1.6602,1.7821,1.6508,1.7821,7234,0
2009-05-19,1.7634,2.026,1.6414,1.7821,26342,0
2009-05-20,1.8009,1.8478,1.1818,1.7821,7479,0
2009-05-21,1.8759,1.8853,1.5664,1.8759,32687,0
2009-05-22,1.8665,1.9228,1.7915,1.8759,13754,0
2009-05-26,1.9697,2.5794,1.8759,1.9416,55818,0
2009-05-27,1.9603,2.2323,1.8853,1.8853,25689,0
2009-05-28,1.8947,2.0729,1.8759,1.9697,51263,0
2009-05-29,2.3074,2.3074,1.9228,1.9978,20057,0
2009-06-01,1.9322,2.1198,1.9322,2.0166,11546,0
2009-06-02,1.8947,2.1104,1.8759,2.1104,26227,0
2009-06-03,2.0166,2.0541,1.9697,2.0541,7783,0
2009-06-04,2.0166,2.223,2.0166,2.0635,17561,0
2009-06-05,2.0635,2.0635,2.0354,2.0541,15907,0
2009-06-08,2.0823,2.0916,2.0166,2.0354,35012,0
2009-06-09,2.026,2.0916,1.9978,2.0072,24303,0
2009-06-10,2.1104,2.1573,2.101,2.1104,31758,0
2009-06-11,2.2323,2.5043,2.1104,2.1104,5065,0
2009-06-12,2.0729,2.2417,2.0635,2.1104,14073,0
2009-06-15,2.1573,2.1573,2.1104,2.1479,17409,0
2009-06-16,2.0823,2.1573,2.0823,2.1104,5799,0
2009-06-17,2.0166,2.0635,1.8759,1.8759,11398,0
2009-06-18,1.9041,1.9041,1.8947,1.8947,426,0
2009-06-19,1.8665,2.0447,1.8665,1.8853,3577,0
2009-06-22,1.8759,1.8759,1.8759,1.8759,3198,0
2009-06-23,1.8853,1.9509,1.8759,1.9322,6053,0
2009-06-24,1.8759,1.9697,1.8665,1.9697,6770,0
2009-06-25,1.9228,2.0635,1.9228,2.0635,570,0
2009-06-26,2.0635,2.0635,2.0635,2.0635,1653,0
2009-06-29,2.1104,2.1104,2.1104,2.1104,7889,0
2009-06-30,2.1573,2.1573,2.101,2.1104,3389,0
2009-07-02,2.101,2.1573,2.0635,2.1104,4798,0
2009-07-06,2.1104,2.1104,2.0823,2.0823,1066,0
2009-07-07,2.1104,2.2323,2.1104,2.1573,1967,0
2009-07-08,2.1104,2.3168,2.1104,2.298,4265,0
2009-07-09,2.1667,2.1667,2.0823,2.1573,5864,0
2009-07-10,2.1573,2.1667,2.1292,2.1292,3673,0
2009-07-13,2.1479,2.1573,2.1479,2.1573,320,0
2009-07-14,2.1573,2.2511,2.1573,2.2511,4590,0
2009-07-15,2.3261,2.3543,2.2511,2.3543,11834,0
2009-07-16,2.1385,2.4387,2.1292,2.4387,7685,0
2009-07-17,2.5043,2.5794,2.4762,2.5794,3039,0
2009-07-20,2.6263,2.7201,2.6263,2.7107,4099,0
2009-07-21,2.7107,2.7107,2.3543,2.5043,3976,0
2009-07-22,2.5325,2.6263,2.5325,2.6263,4946,0
2009-07-23,2.5888,2.8326,2.5888,2.8326,9226,0
2009-07-24,2.8139,2.8795,2.8139,2.8514,6126,0
2009-07-27,2.7576,3.0484,2.7576,3.0484,2752,0
2009-07-28,2.9546,3.0484,2.9546,3.0484,1069,0
2009-07-29,3.0671,3.0671,3.0671,3.0671,1066,0
2009-07-30,2.9733,3.0015,2.9733,3.0015,960,0
2009-07-31,2.9546,2.9546,2.9077,2.9452,2665,0
2009-08-03,2.9264,3.0015,2.917,2.9452,3945,0
2009-08-04,3.0015,3.0015,2.9733,2.9733,4691,0
2009-08-05,2.9358,3.0015,2.9358,2.9921,453,0
2009-08-06,2.9921,3.0015,2.9921,3.0015,2159,0
2009-08-07,3.0015,3.3016,3.0015,3.3016,4712,0
2009-08-10,3.0953,3.114,3.0953,3.114,746,0
2009-08-11,3.114,3.114,3.114,3.114,0,0
2009-08-12,3.1422,3.1515,3.1422,3.1422,2879,0
2009-08-13,3.2359,3.2359,3.0202,3.1234,3012,0
2009-08-14,3.1234,3.1234,3.1234,3.1234,0,0
2009-08-18,2.8139,3.0953,2.8139,3.0484,2612,0
2009-08-19,3.0484,3.0953,3.0484,3.0765,853,0
2009-08-20,3.1422,3.1422,3.0953,3.0953,4558,0
2009-08-21,3.1422,3.3297,3.1328,3.2547,52806,0
2009-08-24,3.2828,3.3204,3.2828,3.2828,23030,0
2009-08-25,3.2922,3.3297,3.2922,3.3297,10395,0
2009-08-26,3.3297,3.3391,3.3297,3.3391,5711,0
2009-08-27,3.2922,4.0051,3.2828,3.9207,310618,0
2009-08-28,3.9394,4.0238,3.6486,3.7518,112271,0
2009-08-31,3.7518,3.7987,3.5736,3.6111,27598,0
2009-09-01,3.6111,3.7518,3.6111,3.658,15699,0
2009-09-02,3.5642,3.7331,3.2828,3.7331,53508,0
2009-09-03,3.7424,3.8456,3.6768,3.8456,39304,0
2009-09-04,3.8456,3.8456,3.7518,3.8269,6056,0
2009-09-08,3.8456,4.127,3.8362,4.0613,163143,0
2009-09-09,4.0613,4.127,3.9582,4.0613,15885,0
2009-09-10,3.855,4.0332,3.855,4.0238,8508,0
2009-09-11,4.0238,4.0238,3.8456,3.8456,16406,0
2009-09-14,3.8644,3.8644,3.6205,3.7237,32185,0
2009-09-15,3.7518,3.9863,3.7424,3.7987,16629,0
2009-09-16,3.8081,3.8081,3.7237,3.7237,6930,0
2009-09-17,3.7706,3.93,3.7331,3.8081,6242,0
2009-09-18,3.9113,3.9113,3.8456,3.8456,1599,0
2009-09-21,3.6486,3.9957,3.6486,3.9394,35041,0
2009-09-22,3.9957,3.9957,3.8925,3.9863,21383,0
2009-09-23,3.9957,3.9957,3.8925,3.9582,5845,0
2009-09-24,3.9207,3.9769,3.8644,3.93,6717,0
2009-09-25,3.9207,3.9769,3.9207,3.9769,13871,0
2009-09-28,3.9769,4.0801,3.9676,4.0801,37692,0
2009-09-29,4.0238,4.0613,3.8738,3.9957,32329,0
2009-09-30,4.0145,4.2208,3.8644,4.2208,102454,0
2009-10-01,4.1739,4.1739,4.052,4.052,14800,0
2009-10-02,4.0426,4.0895,3.9019,4.0895,28811,0
2009-10-05,4.127,4.3052,4.0051,4.2865,90812,0
2009-10-06,4.3615,4.5022,4.3334,4.5022,88607,0
2009-10-07,4.5022,4.8399,4.5022,4.793,193544,0
2009-10-08,4.8399,5.1588,4.8399,5.1588,93390,0
2009-10-09,5.215,5.337,5.1212,5.1963,34692,0
2009-10-12,5.337,5.337,5.0743,5.1025,46414,0
2009-10-13,5.14,5.14,4.8868,5.065,12573,0
2009-10-14,5.2244,5.2244,4.7742,5.1306,38512,0
2009-10-15,5.1119,5.1494,5.0462,5.1025,24467,0
2009-10-16,5.1212,5.1212,5.0462,5.0837,2215,0
2009-10-19,5.0462,5.1212,5.0462,5.1212,42541,0
2009-10-20,5.14,5.14,5.065,5.14,23081,0
2009-10-21,5.0743,5.1119,4.9524,5.065,12495,0
2009-10-22,5.1494,5.1588,4.943,4.9712,29638,0
2009-10-23,4.9712,5.1588,4.7461,5.0181,23941,0
2009-10-26,5.1588,5.1588,5.0743,5.14,2250,0
2009-10-27,4.7836,5.1588,4.7836,5.0181,18338,0
2009-10-28,4.8774,4.8868,4.4459,4.5209,53022,0
2009-10-29,4.6898,4.7836,4.4178,4.4178,37974,0
2009-10-30,4.4647,4.6898,4.4647,4.6898,46917,0
2009-11-02,4.8774,4.8774,4.6804,4.8023,15091,0
2009-11-03,4.9805,5.1494,4.6898,4.9993,12369,0
2009-11-04,5.0837,5.1963,5.0087,5.0462,24605,0
2009-11-05,5.0837,5.1588,5.065,5.065,12618,0
2009-11-06,5.14,5.2057,5.1306,5.1963,9740,0
2009-11-09,5.1588,5.2057,4.9712,5.1494,26612,0
2009-11-10,5.2057,5.2338,4.8868,5.065,21359,0
2009-11-11,5.2057,5.3088,5.1588,5.2995,89672,0
2009-11-12,5.2995,5.3651,5.2995,5.3182,31691,0
2009-11-13,5.2901,5.3651,5.2901,5.3651,1919,0
2009-11-16,5.2526,5.4401,5.1869,5.3932,37689,0
2009-11-17,5.3088,5.6746,5.2526,5.6277,62449,0
2009-11-18,5.2432,5.7028,5.2432,5.6277,23293,0
2009-11-19,5.5339,5.6277,5.5339,5.6184,2068,0
2009-11-20,5.5152,5.7028,5.2057,5.7028,7732,0
2009-11-23,5.7028,5.7215,5.4964,5.6653,23476,0
2009-11-24,5.6653,5.6746,5.5339,5.6746,32251,0
2009-11-25,5.6746,5.7966,5.6746,5.7684,16345,0
2009-11-27,5.5339,5.6746,4.9712,5.6559,26467,0
2009-11-30,5.3276,5.5808,5.3276,5.487,12059,0
2009-12-01,5.487,5.5621,5.0837,5.1494,47123,0
2009-12-02,5.2619,5.3088,5.1588,5.2526,7628,0
2009-12-03,5.4495,5.4777,5.2526,5.2526,7356,0
2009-12-04,5.2338,5.3651,5.1494,5.1681,10396,0
2009-12-07,5.3651,5.3651,4.8586,4.8961,16869,0
2009-12-08,4.8774,4.8774,4.6429,4.6429,14511,0
2009-12-09,4.5585,5.0556,4.4084,4.8023,28478,0
2009-12-10,4.9055,4.9055,4.7273,4.793,4419,0
2009-12-11,4.8774,4.8774,4.4365,4.793,5512,0
2009-12-14,4.7367,4.8211,4.4553,4.6898,2665,0
2009-12-15,4.7273,4.7273,4.2865,4.7273,21064,0
2009-12-16,4.6616,4.8399,4.6616,4.7367,26724,0
2009-12-17,4.7367,4.7836,4.7273,4.7836,2428,0
2009-12-18,4.7742,4.9524,4.7461,4.943,45184,0
2009-12-21,4.8399,4.9524,4.8399,4.9149,3891,0
2009-12-22,4.7648,4.9524,4.6335,4.9149,22549,0
2009-12-23,4.943,5.0931,4.8399,4.9993,24819,0
2009-12-24,5.0837,5.2057,5.0837,5.1963,38712,0
2009-12-28,5.2338,5.3932,5.1963,5.2995,26771,0
2009-12-29,5.3932,5.6277,5.3463,5.6277,51653,0
2009-12-30,5.7122,5.8904,5.5996,5.759,45760,0
2009-12-31,5.7215,5.9091,5.487,5.9091,41878,0
2010-01-04,5.9279,6.0967,5.9279,6.0029,43129,0
2010-01-05,5.9842,6.0498,5.8153,5.8153,21653,0
2010-01-06,5.8341,5.8341,5.5152,5.684,35231,0
2010-01-07,5.9279,6.0123,5.7028,5.8153,36441,0
2010-01-08,5.8716,5.9654,5.8153,5.9091,41809,0
2010-01-11,6.0311,6.078,5.8247,5.9748,28303,0
2010-01-12,5.9748,6.0967,5.8341,6.0967,21116,0
2010-01-13,6.0967,6.1624,6.0217,6.0967,31456,0
2010-01-14,6.0873,6.1905,6.078,6.1811,19217,0
2010-01-15,6.1718,6.1905,6.1061,6.153,9346,0
2010-01-19,6.1905,6.4907,6.1718,6.4438,55935,0
2010-01-20,6.3687,6.9221,6.3593,6.6595,91608,0
2010-01-21,6.7533,6.7533,6.4062,6.5188,25924,0
2010-01-22,6.3312,6.5938,6.2655,6.3124,41607,0
2010-01-25,6.6032,6.6032,5.9748,6.3687,24141,0
2010-01-26,6.2093,6.5,5.9185,6.4156,21878,0
2010-01-27,6.4719,6.4719,5.9466,6.1718,23455,0
2010-01-28,6.2749,6.4531,6.078,6.3593,27544,0
2010-01-29,6.3312,6.3312,5.3088,5.7778,39768,0
2010-02-01,5.8153,6.3687,5.8153,6.0967,34068,0
2010-02-02,6.0967,6.3124,6.0967,6.2655,13401,0
2010-02-03,6.2749,6.3969,6.1624,6.3687,36721,0
2010-02-04,6.3781,6.425,6.153,6.2562,28348,0
2010-02-05,6.1061,6.2843,6.0967,6.228,19095,0
2010-02-08,6.2937,6.3969,6.1061,6.2468,9764,0
2010-02-09,6.3312,6.4062,6.2937,6.4062,25001,0
2010-02-10,6.4156,6.4625,6.4156,6.425,41983,0
2010-02-11,6.4719,6.4813,6.4438,6.4625,9169,0
2010-02-12,6.4625,6.5188,6.4625,6.4907,7516,0
2010-02-16,6.5469,6.5845,6.5,6.5,8540,0
2010-02-17,6.6407,6.7064,6.5188,6.5282,33415,0
2010-02-18,6.6032,6.6126,5.8153,5.881,73067,0
2010-02-19,5.881,6.1905,5.8716,5.8716,50789,0
2010-02-22,5.956,6.1436,5.956,6.0967,32787,0
2010-02-23,6.1811,6.2843,5.9185,5.9373,40336,0
2010-02-24,6.0967,6.4344,5.5152,5.5339,158450,0
2010-02-25,5.956,6.5657,5.8716,6.3781,95615,0
2010-02-26,6.1999,6.7345,6.1999,6.3969,67612,0
2010-03-01,6.4719,6.697,6.4438,6.4719,35470,0
2010-03-02,6.697,6.697,6.4438,6.5657,66922,0
2010-03-03,6.6313,6.6313,6.2562,6.3312,64422,0
2010-03-04,6.6501,6.6501,6.1342,6.153,27887,0
2010-03-05,6.3875,6.5657,6.1811,6.5469,25691,0
2010-03-08,6.6595,6.6595,6.2374,6.2749,40048,0
2010-03-09,6.7814,6.8752,6.6126,6.622,259720,0
2010-03-10,6.622,6.7345,6.4719,6.5282,117637,0
2010-03-11,6.425,6.5282,6.3031,6.5188,147858,0
2010-03-12,5.7028,5.7122,5.6465,5.6934,2891009,0
2010-03-15,5.7028,5.7497,5.6746,5.6746,349401,0
2010-03-16,5.7028,5.7403,5.684,5.684,81523,0
2010-03-17,5.684,5.7028,5.6559,5.6653,251963,0
2010-03-18,5.6653,5.6746,5.5152,5.5152,110354,0
2010-03-19,5.4777,5.5996,5.3651,5.4026,152367,0
2010-03-22,5.3557,5.487,5.3557,5.4401,47141,0
2010-03-23,5.4777,5.6465,5.4401,5.5339,87183,0
2010-03-24,5.5621,5.6465,5.4683,5.4683,39741,0
2010-03-25,5.4589,5.6277,5.4589,5.4683,66738,0
2010-03-26,5.4589,5.4683,5.2526,5.4683,141532,0
2010-03-29,5.4401,5.5246,5.3276,5.487,99597,0
2010-03-30,5.3839,5.5902,5.3839,5.4964,51309,0
2010-03-31,5.487,5.6184,5.4026,5.5902,78353,0
2010-04-01,5.4964,5.6559,5.4964,5.5339,95120,0
2010-04-05,5.5152,5.6653,5.487,5.5715,91086,0
2010-04-06,5.6746,5.6746,5.5058,5.5433,60365,0
2010-04-07,5.6559,5.6559,5.3463,5.3557,67011,0
2010-04-08,5.3932,5.5152,5.3651,5.4683,57458,0
2010-04-09,5.4589,5.5152,5.3651,5.487,48108,0
2010-04-12,5.5339,5.609,5.3745,5.5058,124165,0
2010-04-13,5.7684,5.8341,5.5339,5.5996,540119,0
2010-04-14,5.6559,5.6559,5.5339,5.5808,116516,0
2010-04-15,5.609,5.684,5.5339,5.6277,86339,0
2010-04-16,5.6465,5.6934,5.5996,5.6559,87283,0
2010-04-19,5.5808,5.6465,5.4683,5.5996,57538,0
2010-04-20,5.5902,5.5996,5.4495,5.5902,28578,0
2010-04-21,5.5996,5.6559,5.5433,5.5527,51048,0
2010-04-22,5.5433,5.5996,5.5433,5.5902,7676,0
2010-04-23,5.5996,5.5996,5.4777,5.4777,15737,0
2010-04-26,5.5152,5.5433,5.487,5.5433,11621,0
2010-04-27,5.5527,5.6746,5.5433,5.6559,115762,0
2010-04-28,5.6465,5.6653,5.4683,5.5808,49206,0
2010-04-29,5.6277,5.684,5.5715,5.609,152840,0
2010-04-30,5.6277,5.6934,5.5996,5.6934,42545,0
2010-05-03,5.684,5.684,5.5527,5.6559,19830,0
2010-05-04,5.5902,5.6559,5.3932,5.4589,95735,0
2010-05-05,5.3557,5.5621,5.3182,5.4589,78842,0
2010-05-06,5.412,5.412,4.8774,5.1588,110961,0
2010-05-07,5.2057,5.2995,5.0743,5.0837,40585,0
2010-05-10,5.3557,5.3651,5.1775,5.2526,55357,0
2010-05-11,5.1775,5.412,5.1775,5.3651,55152,0
2010-05-12,5.4308,5.4777,5.3932,5.4026,27133,0
2010-05-13,5.4401,5.5339,5.4401,5.5152,37603,0
2010-05-14,5.4026,5.5339,5.3088,5.4495,28268,0
2010-05-17,5.4495,5.6746,5.3088,5.5433,124938,0
2010-05-18,5.5808,5.6277,5.5433,5.5433,22176,0
2010-05-19,5.3557,5.5246,5.3463,5.5246,39990,0
2010-05-20,5.3839,5.4214,5.1869,5.2807,91988,0
2010-05-21,5.2338,5.6277,5.2244,5.3839,28679,0
2010-05-24,5.487,5.5621,5.412,5.4495,62843,0
2010-05-25,5.4214,5.5621,5.2713,5.5621,69385,0
2010-05-26,5.5527,5.6277,5.3932,5.5058,49336,0
2010-05-27,5.5808,5.5808,5.3932,5.5152,65794,0
2010-05-28,5.4401,5.5246,5.4401,5.5152,14619,0
2010-06-01,5.4683,5.5621,5.3932,5.4777,27000,0
2010-06-02,5.487,5.487,5.4589,5.4589,21883,0
2010-06-03,5.4308,5.4683,5.3932,5.4683,39063,0
2010-06-04,5.3839,5.4589,5.3463,5.3557,19990,0
2010-06-07,5.3839,5.412,5.3182,5.3651,12559,0
2010-06-08,5.3557,5.5433,5.2244,5.4401,25933,0
2010-06-09,5.3651,5.5152,5.3651,5.4589,14073,0
2010-06-10,5.4964,5.4964,5.337,5.4214,29319,0
2010-06-11,5.4308,5.4401,5.3932,5.4026,9206,0
2010-06-14,5.487,5.5339,5.4308,5.4964,45162,0
2010-06-15,5.5152,5.5339,5.487,5.5152,27080,0
2010-06-16,5.3932,5.5433,5.3932,5.4401,3252,0
2010-06-17,5.4214,5.5152,5.3557,5.4214,6397,0
2010-06-18,5.3557,5.4308,5.3557,5.3557,7889,0
2010-06-21,5.3557,5.5246,5.337,5.3839,45322,0
2010-06-22,5.4308,5.5152,5.3276,5.4683,26547,0
2010-06-23,5.4964,5.5808,5.487,5.5058,15209,0
2010-06-24,5.4683,5.487,5.4495,5.4589,15299,0
2010-06-25,5.4589,5.4589,5.2807,5.2807,21368,0
2010-06-28,5.2619,5.4214,5.2619,5.3745,7048,0
2010-06-29,5.3182,5.3932,5.2995,5.3088,24882,0
2010-06-30,5.3088,5.5246,5.2995,5.4777,32758,0
2010-07-01,5.3276,5.4964,5.3088,5.4401,13060,0
2010-07-02,5.4401,5.4401,5.2526,5.3557,46017,0
2010-07-06,5.2619,5.3839,5.2057,5.2526,23272,0
2010-07-07,5.2526,5.3276,5.1681,5.3276,14169,0
2010-07-08,5.3463,5.3839,5.2526,5.3839,15033,0
2010-07-09,5.337,5.5246,5.337,5.412,5565,0
2010-07-12,5.3276,5.4964,5.2338,5.4401,15334,0
2010-07-13,5.3088,5.4495,5.2995,5.3276,13663,0
2010-07-14,5.3932,5.4777,5.3088,5.3557,22671,0
2010-07-15,5.3182,5.412,5.2526,5.337,13433,0
2010-07-16,5.3088,5.4308,5.3088,5.4308,10761,0
2010-07-19,5.3651,5.4308,5.3088,5.3088,21295,0
2010-07-20,5.3088,5.4308,5.2995,5.4308,20598,0
2010-07-21,5.4214,5.487,5.412,5.4308,49669,0
2010-07-22,5.4589,5.5715,5.1494,5.5527,38921,0
2010-07-23,5.5621,5.6184,5.487,5.5339,4919,0
2010-07-26,5.487,5.5715,5.3745,5.5527,24679,0
2010-07-27,5.5527,5.5527,5.3932,5.3932,9702,0
2010-07-28,5.3839,5.4964,5.3463,5.4401,27105,0
2010-07-29,5.412,5.4683,5.3932,5.4308,25639,0
2010-07-30,5.4589,5.4964,5.3932,5.4683,16974,0
2010-08-02,5.487,5.6371,5.4401,5.6371,53748,0
2010-08-03,5.5808,5.6653,5.4401,5.609,18806,0
2010-08-04,5.5902,5.6277,5.5058,5.5339,20577,0
2010-08-05,5.5339,5.609,5.4964,5.5058,23083,0
2010-08-06,5.5152,5.6559,5.4964,5.5808,33904,0
2010-08-09,5.5808,5.6371,5.3557,5.3557,48049,0
2010-08-10,5.4401,5.6465,5.4401,5.6184,57593,0
2010-08-11,5.5996,5.6465,5.5808,5.609,34263,0
2010-08-12,5.684,5.7684,5.4401,5.7215,64085,0
2010-08-13,5.7215,5.759,5.6184,5.6184,135000,0
2010-08-16,5.6746,5.8341,5.6746,5.8153,38206,0
2010-08-17,5.8059,5.9091,5.8059,5.8622,43888,0
2010-08-18,5.8247,6.0404,5.8247,5.956,54709,0
2010-08-19,5.9279,5.9842,5.8247,5.8528,19345,0
2010-08-20,5.8528,6.0029,5.7966,5.8622,20260,0
2010-08-23,5.8622,5.8622,5.5902,5.8341,28745,0
2010-08-24,5.609,5.8247,5.609,5.759,14214,0
2010-08-25,5.7028,5.8716,5.609,5.8716,13698,0
2010-08-26,5.9935,5.9935,5.6371,5.7309,14881,0
2010-08-27,5.7778,5.9279,5.7028,5.8059,28212,0
2010-08-30,5.8435,5.8904,5.6371,5.6465,32567,0
2010-08-31,5.3651,5.5246,5.2057,5.4495,158133,0
2010-09-01,5.4401,5.4401,5.2526,5.4026,31336,0
2010-09-02,5.4308,5.7028,5.3557,5.6559,98173,0
2010-09-03,5.6371,5.7778,5.6371,5.759,27545,0
2010-09-07,5.6934,5.7497,5.6184,5.7309,12513,0
2010-09-08,5.7215,5.8153,5.609,5.8153,294497,0
2010-09-09,5.759,5.8153,5.7497,5.8153,23859,0
2010-09-10,5.8059,5.9091,5.7966,5.7966,72042,0
2010-09-13,5.8153,5.8622,5.7778,5.8153,239373,0
2010-09-14,5.7872,5.9091,5.7872,5.8904,42287,0
2010-09-15,5.8528,5.9466,5.8435,5.8622,19884,0
2010-09-16,5.8247,5.9466,5.8153,5.881,25294,0
2010-09-17,5.8059,5.8997,5.8059,5.8622,10235,0
2010-09-20,5.8341,5.9091,5.7778,5.7778,12765,0
2010-09-21,5.7778,6.0498,5.7497,5.8153,70583,0
2010-09-22,5.8153,5.8528,5.7497,5.8059,13092,0
2010-09-23,5.759,5.9935,5.759,5.8622,22295,0
2010-09-24,5.8435,5.9373,5.8059,5.8622,41123,0
2010-09-27,5.8997,6.0686,5.8153,6.0686,40381,0
2010-09-28,5.9935,6.0686,5.9091,6.0217,23214,0
2010-09-29,6.0592,6.0592,5.9842,6.0592,6184,0
2010-09-30,5.9185,6.078,5.9091,6.0029,18776,0
2010-10-01,6.0029,6.1811,6.0029,6.078,24157,0
2010-10-04,6.078,6.078,5.8716,6.0217,23152,0
2010-10-05,6.0029,6.0592,5.9185,5.9748,15321,0
2010-10-06,6.0029,6.0029,5.9279,5.9935,6184,0
2010-10-07,5.9466,5.9466,5.9091,5.9091,31365,0
2010-10-08,5.8904,6.0404,5.8622,6.0404,9169,0
2010-10-11,6.0404,6.0404,6.0123,6.0404,13327,0
2010-10-12,6.0123,6.0967,6.0123,6.0592,13570,0
2010-10-13,6.078,6.0967,6.0498,6.0967,6802,0
2010-10-14,6.1811,6.2843,6.0967,6.1718,37601,0
2010-10-15,6.1249,6.1342,6.1061,6.1061,15246,0
2010-10-18,6.1061,6.1905,6.1061,6.1436,4158,0
2010-10-19,6.1249,6.1249,6.078,6.078,1307,0
2010-10-20,6.0404,6.0967,6.0217,6.0498,50435,0
2010-10-21,6.0686,6.1905,6.0498,6.1905,11316,0
2010-10-22,6.1249,6.2655,6.0686,6.2374,6397,0
2010-10-25,6.0873,6.2468,6.0029,6.2374,7548,0
2010-10-26,6.2374,6.2468,6.1155,6.2093,12207,0
2010-10-27,6.2374,6.2374,6.078,6.1811,4584,0
2010-10-28,6.0498,6.1905,6.0498,6.1811,7367,0
2010-10-29,6.0404,6.1811,6.0404,6.1061,6456,0
2010-11-01,6.1155,6.3124,6.1155,6.228,24824,0
2010-11-02,6.228,6.3593,6.2186,6.3406,37783,0
2010-11-03,6.2937,6.3031,5.9654,6.3031,6139,0
2010-11-04,6.2843,6.3124,6.2093,6.2749,7637,0
2010-11-05,6.1905,6.3687,6.1905,6.2843,42419,0
2010-11-08,6.2186,6.3218,6.1624,6.2937,11425,0
2010-11-09,6.2468,6.2843,6.1249,6.2186,4256,0
2010-11-10,6.2374,6.3124,6.1905,6.2468,8943,0
2010-11-11,6.2749,6.2749,6.2186,6.2186,19537,0
2010-11-12,6.1905,6.2843,6.1905,6.2374,13279,0
2010-11-15,6.2843,6.3312,6.2843,6.2937,13292,0
2010-11-16,6.3124,6.4062,6.2843,6.4062,19522,0
2010-11-17,6.2843,6.3218,6.2749,6.2843,4613,0
2010-11-18,6.2093,6.3124,6.2093,6.3124,5073,0
2010-11-19,6.3031,6.3312,6.2843,6.3124,12090,0
2010-11-22,6.3124,6.4531,6.0217,6.2468,60487,0
2010-11-23,6.2468,6.2468,6.1436,6.2468,12304,0
2010-11-24,6.2468,6.5094,6.2374,6.3781,20097,0
2010-11-26,6.2843,6.3781,6.2093,6.3781,12129,0
2010-11-29,6.35,6.3781,6.2749,6.3781,24305,0
2010-11-30,6.3781,6.5657,6.3218,6.5188,41676,0
2010-12-01,6.5657,6.5657,6.3593,6.4719,4389,0
2010-12-02,6.4062,6.4719,6.2562,6.3875,6279,0
2010-12-03,6.3031,6.3593,6.1905,6.3124,14180,0
2010-12-06,6.3781,6.425,6.2093,6.3312,23799,0
2010-12-07,6.3312,6.3312,6.1811,6.2937,3858,0
2010-12-08,6.2562,6.3124,6.1905,6.2749,8014,0
2010-12-09,6.2186,6.2374,6.1718,6.2374,18362,0
2010-12-10,6.1811,6.2843,6.153,6.2093,11408,0
2010-12-13,6.1624,6.2749,5.9748,6.0029,26577,0
2010-12-14,6.0123,6.1249,5.9654,6.0029,37797,0
2010-12-15,5.9091,6.0686,5.8247,6.0498,15768,0
2010-12-16,5.956,6.0873,5.9091,6.0498,22442,0
2010-12-17,5.9935,6.0873,5.8716,5.9842,9109,0
2010-12-20,5.9373,6.0029,5.8153,5.9466,47129,0
2010-12-21,5.8904,5.9373,5.8059,5.8904,12474,0
2010-12-22,5.9279,5.956,5.7872,5.9091,52453,0
2010-12-23,5.8716,5.9373,5.8435,5.8435,14866,0
2010-12-27,5.8341,6.0873,5.7872,5.9748,13136,0
2010-12-28,5.9466,5.9842,5.8153,5.8997,24695,0
2010-12-29,6.0311,6.0311,5.956,5.9842,6141,0
2010-12-30,5.9091,6.078,5.9091,5.956,28254,0
2010-12-31,6.0217,6.0967,6.0123,6.078,38782,0
2011-01-03,6.0967,6.1905,6.078,6.1436,71630,0
2011-01-04,6.1905,6.2655,6.153,6.153,64150,0
2011-01-05,6.1811,6.35,6.1811,6.3312,15414,0
2011-01-06,6.3781,6.5563,6.35,6.4062,57024,0
2011-01-07,6.4719,6.4719,6.3781,6.3969,21954,0
2011-01-10,6.3687,6.5,6.3312,6.4438,19524,0
2011-01-11,6.4719,6.4719,6.3969,6.425,16813,0
2011-01-12,6.425,6.5657,6.425,6.4813,41125,0
2011-01-13,6.4531,6.6501,6.4531,6.5657,41659,0
2011-01-14,6.5563,6.6595,6.4062,6.4719,46564,0
2011-01-18,6.5469,6.6595,6.2093,6.5,13052,0
2011-01-19,6.5376,6.622,6.35,6.5938,36977,0
2011-01-20,6.5376,6.6595,6.5282,6.6595,22016,0
2011-01-21,6.6126,6.7533,6.6032,6.6595,8401,0
2011-01-24,6.894,6.9034,6.6595,6.7064,9865,0
2011-01-25,6.8658,6.8658,6.7345,6.8096,22765,0
2011-01-26,6.8377,6.9127,6.7533,6.8002,32557,0
2011-01-27,6.7439,6.8002,6.7345,6.8002,11392,0
2011-01-28,6.8189,6.8189,6.5563,6.5751,15317,0
2011-01-31,6.5751,6.8002,6.5751,6.7627,7514,0
2011-02-01,6.7345,6.9878,6.7345,6.9784,47568,0
2011-02-02,6.9878,6.9878,6.8846,6.894,31839,0
2011-02-03,6.8565,6.9315,6.7908,6.8189,24125,0
2011-02-04,6.8846,6.894,6.8002,6.8189,11680,0
2011-02-07,6.8471,6.8846,6.8377,6.8377,28330,0
2011-02-08,6.7908,6.8752,6.7064,6.8565,28208,0
2011-02-09,6.8189,6.9315,6.8189,6.9315,19404,0
2011-02-10,6.894,6.9596,6.7158,6.9409,13364,0
2011-02-11,6.9409,6.9409,6.9127,6.9409,18498,0
2011-02-14,6.9503,7.1472,6.9503,7.0816,29827,0
2011-02-15,7.1285,7.1285,7.0065,7.0347,20737,0
2011-02-16,7.1285,7.1378,7.0159,7.0159,32091,0
2011-02-18,7.0347,7.0722,6.9409,6.9784,20972,0
2011-02-22,6.9784,7.0347,6.9784,7.0347,37736,0
2011-02-23,7.0065,7.0816,6.9315,7.0816,34373,0
2011-02-24,7.1097,7.1191,6.9878,7.0347,19572,0
2011-02-25,7.0347,7.0909,6.9878,7.0534,7512,0
2011-02-28,7.0347,7.1191,6.9972,7.0722,37447,0
2011-03-01,7.1191,7.1191,6.894,6.9409,12412,0
2011-03-02,6.9503,7.1191,6.9315,6.9409,4265,0
2011-03-03,6.9596,7.044,6.9127,6.9127,7676,0
2011-03-04,6.894,6.894,6.7908,6.7908,13753,0
2011-03-07,6.8002,6.8471,6.7251,6.8002,15427,0
2011-03-08,6.8377,6.8377,6.7064,6.8002,9105,0
2011-03-09,6.8096,6.894,6.8002,6.894,19487,0
2011-03-10,6.8752,6.894,6.8283,6.8471,5864,0
2011-03-11,6.8846,6.9315,6.8471,6.8471,7996,0
2011-03-14,6.8471,6.8565,6.8002,6.8565,7007,0
2011-03-15,7.0816,7.2504,6.894,7.166,106521,0
2011-03-16,7.1566,7.2035,7.0816,7.166,45323,0
2011-03-17,7.1191,7.1847,7.1191,7.1754,30488,0
2011-03-18,7.1566,7.2129,7.1285,7.1754,19566,0
2011-03-21,7.1754,7.2973,7.044,7.2973,111184,0
2011-03-22,7.3536,7.4286,7.3536,7.4099,40420,0
2011-03-23,7.4099,7.4286,7.3254,7.4005,20888,0
2011-03-24,7.3067,7.4099,7.3067,7.3723,9134,0
2011-03-25,7.4099,7.4099,7.3348,7.363,10373,0
2011-03-28,7.363,7.363,7.3161,7.363,7562,0
2011-03-29,7.3254,7.363,7.2504,7.3161,28470,0
2011-03-30,7.3161,7.5787,7.1472,7.1941,297215,0
2011-03-31,7.2223,7.3536,7.1097,7.3536,20081,0
2011-04-01,7.2785,7.3536,7.241,7.3067,8209,0
2011-04-04,7.2692,7.363,7.2692,7.3254,5226,0
2011-04-05,7.3442,7.3442,7.1941,7.3067,115759,0
2011-04-06,7.3161,7.363,7.2692,7.3067,41473,0
2011-04-07,7.3067,7.363,7.2879,7.363,43566,0
2011-04-08,7.3442,7.3442,7.2785,7.3067,8167,0
2011-04-11,7.3161,7.363,7.2692,7.2879,13573,0
2011-04-12,7.2598,7.3254,7.166,7.2504,20113,0
2011-04-13,7.3067,7.3067,7.1754,7.241,10330,0
2011-04-14,7.2692,7.2692,7.0534,7.1754,11888,0
2011-04-15,7.1754,7.1941,7.1097,7.166,1866,0
2011-04-18,7.2223,7.2223,7.1003,7.1191,8263,0
2011-04-19,7.1566,7.1941,7.1003,7.1003,11723,0
2011-04-20,7.0816,7.1003,6.894,6.9409,32991,0
2011-04-21,6.969,6.9878,6.9034,6.9784,6765,0
2011-04-25,6.9878,7.0253,6.9878,7.0253,5944,0
2011-04-26,7.0347,7.0347,7.0065,7.0347,11994,0
2011-04-27,6.9972,7.0347,6.9972,7.0347,16259,0
2011-04-28,6.9972,7.0628,6.9878,7.044,18818,0
2011-04-29,7.0534,7.0722,6.9878,7.0253,17057,0
2011-05-02,6.9409,6.9878,6.8189,6.8846,30493,0
2011-05-03,6.8377,6.8658,6.7908,6.8471,13977,0
2011-05-04,6.8565,7.0253,6.8471,7.0253,51988,0
2011-05-05,7.0347,7.0347,6.9784,6.9972,37416,0
2011-05-06,7.0065,7.1285,6.9315,7.1285,29055,0
2011-05-09,7.1472,7.2973,7.1003,7.2785,109531,0
2011-05-10,7.2785,7.3161,7.2598,7.2692,71145,0
2011-05-11,7.2504,7.2879,7.2504,7.2785,31568,0
2011-05-12,7.2316,7.2692,7.1472,7.2692,25129,0
2011-05-13,7.1566,7.241,7.1472,7.241,19580,0
2011-05-16,7.2504,7.363,7.1754,7.2879,26697,0
2011-05-17,7.3442,7.3817,7.1566,7.2692,25113,0
2011-05-18,7.166,7.2879,7.166,7.2692,27542,0
2011-05-19,7.166,7.241,7.166,7.241,9373,0
2011-05-20,7.2692,7.3348,7.2316,7.2785,19243,0
2011-05-23,7.2785,7.2785,6.9503,6.969,82216,0
2011-05-24,7.1566,7.2129,6.894,6.9503,32837,0
2011-05-25,6.894,7.2504,6.894,7.0347,12815,0
2011-05-26,6.969,7.1285,6.8846,6.9315,12858,0
2011-05-27,7.0347,7.0816,6.8658,7.0159,11621,0
2011-05-31,6.9409,7.0065,6.7064,6.9409,100921,0
2011-06-01,6.9409,7.0253,6.8096,6.9315,30037,0
2011-06-02,6.894,6.9878,6.8283,6.8752,28977,0
2011-06-03,6.9409,6.969,6.8565,6.8565,5224,0
2011-06-06,6.8658,6.9596,6.8658,6.9503,22160,0
2011-06-07,6.9034,6.9315,6.7908,6.8002,9306,0
2011-06-08,6.8377,6.8377,6.6501,6.7064,9274,0
2011-06-09,6.7064,6.8471,6.697,6.8096,23903,0
2011-06-10,6.8377,6.8471,6.7251,6.7439,21046,0
2011-06-13,6.7533,6.8377,6.4907,6.6595,27428,0
2011-06-14,6.6126,6.6689,6.5094,6.5563,14565,0
2011-06-15,6.5657,6.6595,6.5657,6.6126,9233,0
2011-06-16,6.6595,6.7908,6.4813,6.6501,17858,0
2011-06-17,6.6407,6.772,6.5563,6.6689,3434,0
2011-06-20,6.6689,6.7158,6.5282,6.6126,3023,0
2011-06-21,6.6407,6.6595,6.6032,6.6032,2665,0
2011-06-22,6.6032,6.6595,6.5188,6.6032,11269,0
2011-06-23,6.6126,6.6126,6.5751,6.6032,1439,0
2011-06-24,6.5938,6.5938,6.5094,6.5094,4301,0
2011-06-27,6.5188,6.6032,6.5188,6.6032,1994,0
2011-06-28,6.6032,6.6313,6.5563,6.5751,10242,0
2011-06-29,6.6126,6.6595,6.6126,6.6126,10768,0
2011-06-30,6.6126,6.6595,6.6126,6.6407,14584,0
2011-07-01,6.6313,6.6782,6.6126,6.622,5970,0
2011-07-05,6.6689,6.6689,6.6126,6.622,11058,0
2011-07-06,6.6313,6.6782,6.622,6.6595,15905,0
2011-07-07,6.6595,6.6595,6.622,6.6595,22581,0
2011-07-08,6.5938,6.6595,6.5938,6.6407,1992,0
2011-07-11,6.5938,6.6501,6.5751,6.5938,6110,0
2011-07-12,6.5938,6.6032,6.5563,6.5845,10128,0
2011-07-13,6.5469,6.5563,6.3781,6.5376,51815,0
2011-07-14,6.4719,6.5376,6.4719,6.5376,26067,0
2011-07-15,6.5376,6.5845,6.5188,6.5751,8759,0
2011-07-18,6.5376,6.5563,6.3593,6.5469,13433,0
2011-07-19,6.4907,6.5469,6.3875,6.4719,7145,0
2011-07-20,6.425,6.4719,6.4062,6.4438,4798,0
2011-07-21,6.4531,6.5657,6.3312,6.5094,16425,0
2011-07-25,6.4438,6.4531,6.0873,6.1342,29839,0
2011-07-26,6.3969,6.4156,6.1624,6.2468,9296,0
2011-07-27,6.2562,6.3031,6.0967,6.1624,16573,0
2011-07-28,6.1436,6.1999,5.9935,6.0967,11843,0
2011-07-29,6.1061,6.1061,5.956,6.078,13860,0
2011-08-01,6.0404,6.0404,5.6277,5.9466,74374,0
2011-08-02,5.9373,5.956,5.7497,5.8904,37246,0
2011-08-03,5.9279,6.0404,5.7872,6.0029,37838,0
2011-08-04,6.0217,6.0217,5.6184,5.9373,54644,0
2011-08-05,5.9842,5.9842,5.3088,5.5996,34326,0
2011-08-08,5.3182,5.412,5.0931,5.2057,84553,0
2011-08-09,5.1494,5.4401,4.9712,5.2244,52955,0
2011-08-10,5.2619,5.6465,5.2619,5.5058,22480,0
2011-08-11,5.6277,5.6277,5.3745,5.487,14275,0
2011-08-12,5.5152,5.5902,5.2619,5.4589,22217,0
2011-08-15,5.5808,5.8622,5.5527,5.7684,38852,0
2011-08-16,5.7215,5.7215,5.4964,5.6746,28870,0
2011-08-17,5.5808,5.6277,5.4401,5.4401,23170,0
2011-08-18,5.4026,5.4308,5.2713,5.3182,22597,0
2011-08-19,5.2619,5.4777,5.1212,5.3463,36121,0
2011-08-22,5.2995,5.4401,5.2338,5.3182,13217,0
2011-08-23,5.3182,5.4401,5.1775,5.3932,22392,0
2011-08-24,5.3463,5.4495,5.1588,5.3839,21144,0
2011-08-25,5.3745,5.3745,5.1588,5.2901,11005,0
2011-08-26,5.3745,5.4589,5.2057,5.2995,1366,0
2011-08-29,5.4589,5.4589,5.2901,5.3839,8484,0
2011-08-30,5.4214,5.5339,5.4214,5.4683,7066,0
2011-08-31,5.5339,5.6371,5.3932,5.6277,25723,0
2011-09-01,5.6934,5.8153,5.6934,5.7684,23521,0
2011-09-02,5.609,5.7684,5.609,5.7684,4691,0
2011-09-06,5.5996,5.8153,5.5996,5.7403,26132,0
2011-09-07,5.8153,5.881,5.7403,5.881,31347,0
2011-09-08,5.8341,5.9654,5.8153,5.956,51820,0
2011-09-09,5.8997,5.9748,5.881,5.8904,21537,0
2011-09-12,5.8622,5.9091,5.6746,5.7684,4874,0
2011-09-13,5.8153,5.8622,5.7778,5.8622,7143,0
2011-09-14,5.881,5.9466,5.7872,5.8622,12367,0
2011-09-15,5.8622,5.9466,5.7684,5.9373,15939,0
2011-09-16,5.9091,5.9748,5.8904,5.9279,29063,0
2011-09-19,5.8622,5.9279,5.7684,5.9185,10981,0
2011-09-20,5.881,5.8997,5.7966,5.8059,11621,0
2011-09-21,5.8059,5.8997,5.5339,5.7872,11042,0
2011-09-22,5.5339,5.5808,5.4308,5.5152,8220,0
2011-09-23,5.5996,5.5996,5.412,5.5058,1812,0
2011-09-26,5.5339,5.6184,5.3651,5.5902,10899,0
2011-09-27,5.609,5.7966,5.609,5.7966,26760,0
2011-09-28,5.6746,5.6746,5.5433,5.6184,5324,0
2011-09-30,5.3651,5.5715,5.3651,5.5715,29678,0
2011-10-03,5.3745,5.5339,5.2807,5.3745,17677,0
2011-10-04,5.3557,5.3557,5.0931,5.2807,15921,0
2011-10-05,5.215,5.4777,5.215,5.3182,49998,0
2011-10-06,5.3557,5.487,5.3088,5.4495,14606,0
2011-10-07,5.4589,5.5527,5.3839,5.4589,7783,0
2011-10-10,5.4964,5.6277,5.4964,5.5527,67195,0
2011-10-11,5.6184,5.6653,5.5433,5.6465,8278,0
2011-10-12,5.6746,5.6746,5.5058,5.6277,5757,0
2011-10-13,5.5715,5.5715,5.5339,5.5715,746,0
2011-10-14,5.5808,5.6934,5.487,5.6746,8137,0
2011-10-17,5.609,5.6277,5.4026,5.487,14181,0
2011-10-18,5.6277,5.6277,5.3651,5.3745,15075,0
2011-10-19,5.3932,5.4495,5.3651,5.3932,9595,0
2011-10-20,5.3557,5.4026,5.3182,5.3276,31495,0
2011-10-21,5.3839,5.4777,5.3651,5.3651,14500,0
2011-10-24,5.3651,5.4401,5.3557,5.412,24095,0
2011-10-25,5.3745,5.4214,5.3463,5.4026,3488,0
2011-10-26,5.3463,5.4214,5.2713,5.3839,10947,0
2011-10-27,5.412,5.412,5.2432,5.3745,41008,0
2011-10-28,5.2995,5.4026,5.2807,5.3651,22496,0
2011-10-31,5.3651,5.3745,5.2995,5.2995,33012,0
2011-11-01,5.1963,5.3182,4.9712,5.1775,111075,0
2011-11-02,5.337,5.337,5.0743,5.1588,22767,0
2011-11-03,5.337,5.337,5.1025,5.2057,14680,0
2011-11-04,5.1775,5.2526,5.1588,5.1588,3198,0
2011-11-07,5.1681,5.215,4.9712,5.1306,15468,0
2011-11-08,5.1588,5.2244,5.1119,5.1869,30877,0
2011-11-09,5.1588,5.2526,5.1025,5.2526,34170,0
2011-11-10,5.2526,5.2901,5.0743,5.0743,13889,0
2011-11-11,5.3088,5.3088,5.065,5.2995,37033,0
2011-11-14,5.2995,5.3276,5.1775,5.2526,9982,0
2011-11-15,5.1869,5.3463,5.1119,5.1681,46483,0
2011-11-16,5.2057,5.3088,5.065,5.14,39452,0
2011-11-17,5.0743,5.1119,4.9243,5.1119,40847,0
2011-11-18,5.0087,5.0837,5.0087,5.065,1138,0
2011-11-21,4.9805,5.065,4.9712,4.9712,10171,0
2011-11-22,4.9712,5.1119,4.9524,5.0181,34601,0
2011-11-23,5.065,5.1306,5.065,5.1119,17441,0
2011-11-25,5.1494,5.1494,4.9899,5.1119,54325,0
2011-11-28,4.6898,4.7367,4.3146,4.3896,624114,0
2011-11-29,4.4459,4.5116,4.2302,4.2677,155242,0
2011-11-30,4.5678,4.5678,4.2208,4.2489,178110,0
2011-12-01,4.2302,4.3427,3.9769,4.1364,841812,0
2011-12-02,4.1364,4.1927,4.0801,4.1927,32386,0
2011-12-05,4.2208,4.2208,4.127,4.127,35398,0
2011-12-06,4.1645,4.2114,4.1645,4.202,14234,0
2011-12-07,4.1645,4.2114,4.1458,4.202,10875,0
2011-12-08,4.2208,4.3146,4.1739,4.3052,137912,0
2011-12-09,4.3146,4.3427,4.2302,4.2771,8955,0
2011-12-12,4.2208,4.3146,4.2208,4.3052,20458,0
2011-12-13,4.3146,4.3427,4.3052,4.3427,17252,0
2011-12-14,4.2677,4.324,4.2677,4.2771,54155,0
2011-12-15,4.2677,4.2677,4.1551,4.2396,3759,0
2011-12-16,4.3146,4.4365,4.3146,4.4084,43072,0
2011-12-19,4.3709,4.3709,4.2114,4.3052,36405,0
2011-12-20,4.2302,4.3334,4.2302,4.2958,11397,0
2011-12-21,4.2489,4.3146,4.2208,4.2396,20858,0
2011-12-22,4.202,4.4272,4.202,4.4272,33907,0
2011-12-23,4.4084,4.4084,4.2865,4.3052,11640,0
2011-12-27,4.2489,4.4459,4.2489,4.2958,12519,0
2011-12-28,4.2771,4.3334,4.2771,4.3334,10287,0
2011-12-29,4.2958,4.4084,4.2208,4.3615,33669,0
2011-12-30,4.2958,4.3334,4.2208,4.2865,26863,0
2012-01-03,4.3146,4.3709,4.0989,4.3334,30340,0
2012-01-04,4.3334,4.4834,4.3334,4.4834,14274,0
2012-01-05,4.4647,4.4834,4.4084,4.4084,2240,0
2012-01-06,4.4459,4.4834,4.4365,4.4834,5087,0
2012-01-09,4.4928,4.596,4.4928,4.5491,11841,0
2012-01-10,4.5866,4.5866,4.4928,4.4928,11834,0
2012-01-11,4.5397,4.5585,4.5116,4.5397,7625,0
2012-01-12,4.5491,4.5585,4.5209,4.5397,5224,0
2012-01-13,4.5303,4.5678,4.5303,4.5585,4958,0
2012-01-17,4.5866,4.6054,4.474,4.5491,12383,0
2012-01-18,4.5491,4.5491,4.0051,4.4459,54374,0
2012-01-19,4.4647,4.5678,4.2583,4.399,6252,0
2012-01-20,4.3427,4.4084,4.2865,4.3709,21024,0
2012-01-23,4.4084,4.4178,4.2771,4.3896,24126,0
2012-01-24,4.3146,4.3146,4.2489,4.2677,16728,0
2012-01-25,4.3146,4.3709,4.2208,4.2396,11909,0
2012-01-26,4.3427,4.3803,4.2302,4.324,11271,0
2012-01-27,4.3146,4.3615,4.2958,4.3052,11461,0
2012-01-30,4.3146,4.3521,4.3052,4.3427,9377,0
2012-01-31,4.3146,4.3521,4.3052,4.3146,36203,0
2012-02-01,4.3334,4.4178,4.3334,4.3615,6290,0
2012-02-02,4.3896,4.4553,4.3615,4.3896,23490,0
2012-02-03,4.3521,4.4459,4.3146,4.4178,8523,0
2012-02-06,4.4459,4.5022,4.3803,4.4084,23422,0
2012-02-07,4.3709,4.4553,4.3615,4.4553,24576,0
2012-02-08,4.4553,4.5022,4.4553,4.4647,16308,0
2012-02-09,4.4647,4.5397,4.3146,4.3146,105360,0
2012-02-10,4.2302,4.3709,4.1927,4.3146,161037,0
2012-02-13,4.3052,4.5116,4.3052,4.5116,29959,0
2012-02-14,4.3803,4.5585,4.3803,4.5022,17024,0
2012-02-15,4.5022,4.596,4.5022,4.5678,17706,0
2012-02-16,4.5866,4.7554,4.5397,4.7554,12672,0
2012-02-17,4.6804,4.6992,4.5303,4.5491,21507,0
2012-02-21,4.6429,4.7085,4.596,4.6429,41341,0
2012-02-22,4.6429,4.6898,4.6054,4.671,25368,0
2012-02-23,4.6523,4.6898,4.5491,4.6054,11232,0
2012-02-24,4.6523,4.7179,4.596,4.6523,10234,0
2012-02-27,4.6804,4.7085,4.596,4.6429,7571,0
2012-02-28,4.6429,4.7085,4.6241,4.6898,32989,0
2012-02-29,4.6898,4.6898,4.596,4.6241,13401,0
2012-03-01,4.671,4.6992,4.6147,4.6992,7381,0
2012-03-02,4.6992,4.7273,4.596,4.596,16631,0
2012-03-05,4.596,4.6992,4.596,4.6054,12682,0
2012-03-06,4.5491,4.6898,4.5491,4.6241,12722,0
2012-03-07,4.671,4.671,4.6147,4.6147,11514,0
2012-03-08,4.6054,4.6804,4.596,4.6804,11728,0
2012-03-09,4.596,4.6992,4.5678,4.6992,5544,0
2012-03-12,4.671,4.6992,4.6241,4.6241,8451,0
2012-03-13,4.6241,4.671,4.5772,4.6241,15160,0
2012-03-14,4.6429,4.6804,4.5585,4.5585,13967,0
2012-03-15,4.5397,4.5772,4.5397,4.5397,10555,0
2012-03-16,4.5491,4.6147,4.4084,4.4084,26977,0
2012-03-19,4.5397,4.5678,4.4459,4.5491,13422,0
2012-03-20,4.5397,4.6054,4.4647,4.5491,10181,0
2012-03-22,4.474,4.474,4.4084,4.4084,7143,0
2012-03-23,4.5116,4.6523,4.4178,4.5678,2346,0
2012-03-26,4.4365,4.5678,4.4084,4.4647,7192,0
2012-03-27,4.4178,4.6147,4.4084,4.4928,15944,0
2012-03-28,4.6147,4.6147,4.4459,4.596,4372,0
2012-03-29,4.4084,4.4084,3.6674,4.2396,48674,0
2012-03-30,4.2208,4.2208,4.052,4.1551,11550,0
2012-04-02,4.1739,4.2114,4.0426,4.1645,32209,0
2012-04-03,4.1833,4.1833,3.9863,4.1645,23109,0
2012-04-04,4.1176,4.1458,3.9863,4.1176,1653,0
2012-04-05,3.9957,4.1645,3.9957,4.1082,7079,0
2012-04-09,4.0989,4.0989,4.0051,4.0145,9836,0
2012-04-10,4.052,4.1927,4.0426,4.1551,73082,0
2012-04-11,4.1458,4.1833,4.1176,4.1645,50109,0
2012-04-12,4.0801,4.1927,4.0801,4.1739,12473,0
2012-04-13,4.1458,4.2208,4.1082,4.2208,15148,0
2012-04-16,4.2489,4.3052,4.2208,4.2208,4798,0
2012-04-17,4.1739,4.2677,4.1739,4.2489,9538,0
2012-04-18,4.2396,4.2771,4.1645,4.2396,6504,0
2012-04-19,4.2958,4.4272,4.2208,4.2208,4803,0
2012-04-20,4.2208,4.3896,4.2208,4.3896,1706,0
2012-04-23,4.3896,4.3896,4.1739,4.3146,4678,0
2012-04-24,4.3052,4.3052,4.1739,4.1833,4197,0
2012-04-25,4.1833,4.3803,4.1833,4.3427,4156,0
2012-04-26,4.202,4.3709,4.1927,4.3709,783,0
2012-04-27,4.3334,4.3334,4.2302,4.2302,1706,0
2012-04-30,4.2302,4.3803,4.2302,4.2958,4934,0
2012-05-01,4.2396,4.4178,4.2396,4.4084,10298,0
2012-05-02,4.3896,4.4084,4.3615,4.4084,9447,0
2012-05-04,4.3896,4.3896,4.2302,4.2302,13593,0
2012-05-07,4.2396,4.3052,4.2208,4.3052,5521,0
2012-05-08,4.3052,4.3427,4.2208,4.3427,3732,0
2012-05-09,4.3334,4.3709,4.3334,4.3615,28786,0
2012-05-10,4.3146,4.3521,4.2489,4.2489,5970,0
2012-05-11,4.2302,4.3052,4.1833,4.202,2272,0
2012-05-14,4.2114,4.3146,4.1927,4.3146,5437,0
2012-05-15,4.2489,4.4084,4.202,4.3052,29035,0
2012-05-16,4.3146,4.3146,4.1927,4.2208,19948,0
2012-05-17,4.2396,4.2865,4.1739,4.2583,10093,0
2012-05-18,4.1833,4.2677,3.9863,4.127,10858,0
2012-05-21,4.1364,4.2208,4.127,4.2208,14706,0
2012-05-22,4.2208,4.3146,4.1458,4.3146,6637,0
2012-05-23,4.3146,4.6335,4.1645,4.1645,15535,0
2012-05-24,4.202,4.3427,4.1739,4.202,57340,0
2012-05-25,4.2396,4.3052,4.127,4.127,1010,0
2012-05-29,4.1176,4.3146,4.1176,4.3146,6504,0
2012-05-30,4.3146,4.3427,4.2489,4.3334,4808,0
2012-05-31,4.3334,4.3615,4.1645,4.2208,68657,0
2012-06-01,4.3146,4.324,4.2208,4.3146,37588,0
2012-06-04,4.2771,4.3052,4.202,4.3052,2939,0
2012-06-05,4.2677,4.2677,4.202,4.2677,3870,0
2012-06-06,4.3146,4.3146,4.1927,4.2677,6092,0
2012-06-07,4.2302,4.324,4.1458,4.2677,11834,0
2012-06-08,4.2771,4.2958,4.1645,4.202,8103,0
2012-06-11,4.2489,4.2677,4.1551,4.2677,5012,0
2012-06-12,4.1927,4.2865,4.1364,4.2302,5070,0
2012-06-13,4.2396,4.2958,4.1833,4.2208,6348,0
2012-06-14,4.2208,4.2958,4.2208,4.2958,835,0
2012-06-15,4.2677,4.2958,4.2208,4.2771,6565,0
2012-06-18,4.2677,4.3709,4.2677,4.3334,4250,0
2012-06-19,4.3521,4.3521,4.2677,4.2677,1066,0
2012-06-20,4.2677,4.2865,4.2677,4.2865,3055,0
2012-06-21,4.2677,4.2677,4.2208,4.2302,8818,0
2012-06-25,4.2302,4.2396,4.2208,4.2208,1711,0
2012-06-26,4.2208,4.2208,4.1364,4.1364,6706,0
2012-06-27,4.2114,4.2208,4.0332,4.127,7379,0
2012-06-28,4.1551,4.202,4.127,4.1645,2567,0
2012-06-29,4.2302,4.2302,4.127,4.1645,1808,0
2012-07-05,3.9957,4.0323,3.6862,3.9863,10596,0
2012-07-06,3.9676,3.9863,3.8831,3.9394,2665,0
2012-07-09,3.8925,3.9394,3.8456,3.8456,3985,0
2012-07-10,3.9113,3.9113,3.6955,3.855,10496,0
2012-07-11,3.8362,3.8925,3.7518,3.7518,3316,0
2012-07-13,3.7893,3.9769,3.7893,3.8644,9190,0
2012-07-16,3.8644,4.0332,3.7612,4.0332,3518,0
2012-07-17,4.0238,4.0238,3.795,3.8831,2036,0
2012-07-18,3.8362,3.8925,3.7987,3.8644,8898,0
2012-07-19,3.8362,3.8362,3.78,3.8175,4483,0
2012-07-20,3.8175,3.8259,3.8175,3.8259,2239,0
2012-07-23,3.7612,3.93,3.7518,3.93,10373,0
2012-07-24,3.9113,3.93,3.855,3.93,1706,0
2012-07-25,3.8081,4.1176,3.7706,3.9676,13287,0
2012-07-26,3.855,3.8925,3.8456,3.8925,428,0
2012-07-27,3.9394,4.0707,3.9394,4.0332,3172,0
2012-07-30,3.9113,4.0332,3.9019,4.0332,11407,0
2012-07-31,4.0332,4.127,3.9863,4.0051,1850,0
2012-08-02,4.127,4.127,3.9863,4.0707,2879,0
2012-08-03,3.9488,4.0332,3.8831,4.0332,3769,0
2012-08-06,3.9957,3.9957,3.8925,3.9582,1172,0
2012-08-07,3.9019,3.9019,3.7987,3.8362,3412,0
2012-08-08,3.8175,3.855,3.8175,3.855,373,0
2012-08-09,3.8362,4.0051,3.7987,3.8531,3074,0
2012-08-10,3.8456,3.9863,3.8362,3.855,4691,0
2012-08-13,3.8269,3.9863,3.7518,3.8175,21062,0
2012-08-14,3.8362,3.9863,3.8362,3.9488,1726,0
2012-08-15,3.9207,3.93,3.7987,3.9207,5727,0
2012-08-20,3.78,3.9207,3.7143,3.7893,15087,0
2012-08-21,3.7612,3.8362,3.7518,3.7631,4227,0
2012-08-22,3.7987,3.8925,3.7706,3.7706,5274,0
2012-08-23,3.8175,3.8925,3.8175,3.8738,853,0
2012-08-24,3.7612,3.8831,3.7612,3.7612,5734,0
2012-08-27,3.78,3.8456,3.78,3.78,8369,0
2012-08-28,3.8081,3.8475,3.8081,3.8475,582,0
2012-08-29,3.8456,3.8644,3.8179,3.8644,5577,0
2012-08-30,3.7993,3.9113,3.7987,3.8981,4643,0
2012-08-31,3.8831,4.0051,3.7518,3.9113,14545,0
2012-09-04,3.8644,3.9957,3.8644,3.8644,3252,0
2012-09-05,3.8644,3.8738,3.7987,3.8644,19327,0
2012-09-06,3.9019,3.9019,3.7706,3.7706,2239,0
2012-09-07,3.7612,3.7987,3.7518,3.7612,21217,0
2012-09-10,3.8081,3.9206,3.7706,3.855,7483,0
2012-09-11,3.8738,3.8738,3.7612,3.7612,10670,0
2012-09-12,3.7612,3.8456,3.7612,3.7987,14907,0
2012-09-13,3.8737,3.8737,3.855,3.855,344,0
2012-09-14,3.7893,3.7987,3.7237,3.7987,15032,0
2012-09-17,3.7987,3.8362,3.7518,3.8269,22496,0
2012-09-18,3.7893,3.8361,3.7893,3.7987,2436,0
2012-09-19,3.8269,3.8456,3.7987,3.8456,4660,0
2012-09-20,3.8081,3.8456,3.7987,3.8456,2934,0
2012-09-21,3.8456,3.8644,3.8456,3.8644,5757,0
2012-09-24,3.8456,3.8644,3.8316,3.8316,320,0
2012-09-25,3.8269,3.8644,3.8081,3.8269,7889,0
2012-09-26,3.8644,3.8644,3.8456,3.8644,992,0
2012-09-27,3.8644,3.8831,3.855,3.8831,7239,0
2012-10-01,3.9488,3.9488,3.8456,3.8456,5261,0
2012-10-02,3.8456,3.855,3.8456,3.8456,2493,0
2012-10-03,3.8269,3.8269,3.6955,3.7517,16635,0
2012-10-04,3.7706,3.8456,3.7706,3.8456,9092,0
2012-10-05,3.8456,3.8456,3.8456,3.8456,6823,0
2012-10-08,3.8456,3.8456,3.8362,3.8456,8055,0
2012-10-09,3.7612,3.8081,3.7612,3.7706,24277,0
2012-10-10,3.7518,3.855,3.7518,3.855,15566,0
2012-10-11,3.7706,3.8362,3.7706,3.8269,9155,0
2012-10-12,3.8456,3.8738,3.8456,3.8738,4221,0
2012-10-15,3.7893,3.855,3.7893,3.855,7143,0
2012-10-16,3.9113,3.9207,3.8081,3.8456,29912,0
2012-10-17,3.8924,3.9113,3.8906,3.9113,6786,0
2012-10-18,3.8925,3.9113,3.8644,3.9113,16438,0
2012-10-19,3.9113,3.9394,3.8925,3.93,2436,0
2012-10-22,3.8645,3.9769,3.8645,3.9769,640,0
2012-10-23,3.9582,3.9582,3.9394,3.9394,213,0
2012-10-24,3.9394,3.9394,3.9031,3.9031,2282,0
2012-10-25,3.9019,3.9019,3.8831,3.8925,12454,0
2012-10-26,3.8926,3.9394,3.8926,3.9394,426,0
2012-10-31,3.9394,3.9769,3.9394,3.9489,4307,0
2012-11-01,3.9863,3.9863,3.9582,3.9863,1109,0
2012-11-02,3.9488,3.9488,3.9394,3.9394,5231,0
2012-11-05,3.9488,3.9488,3.8924,3.9394,63117,0
2012-11-06,3.93,3.9301,3.93,3.9301,1653,0
2012-11-07,3.9207,4.127,3.9207,4.0973,39951,0
2012-11-12,4.052,4.0707,3.9582,3.9676,4377,0
2012-11-13,3.8739,3.9957,3.8739,3.9957,693,0
2012-11-14,3.9957,4.0801,3.9957,4.0238,4449,0
2012-11-15,3.9676,3.9863,3.9582,3.9676,2234,0
2012-11-16,3.9582,3.9582,3.855,3.855,9382,0
2012-11-19,3.8644,4.0238,3.658,3.7706,7772,0
2012-11-20,3.7424,3.8081,3.7424,3.8081,6663,0
2012-11-21,3.8081,4.0051,3.7987,4.0051,9633,0
2012-11-23,3.9207,3.9207,3.9207,3.9207,213,0
2012-11-26,3.8651,3.8651,3.8175,3.8269,7612,0
2012-11-27,3.9676,3.9957,3.8681,3.9676,4371,0
2012-11-28,4.0801,4.6898,4.0717,4.5866,80920,0
2012-11-29,4.5678,4.5678,4.3334,4.4834,35668,0
2012-11-30,4.596,4.7554,4.5772,4.6429,28579,0
2012-12-03,4.6054,4.7273,4.5585,4.5585,16290,0
2012-12-04,4.6335,4.6654,4.5585,4.6654,1334,0
2012-12-05,4.6523,4.6523,4.6054,4.6054,213,0
2012-12-06,4.4741,4.4741,4.4741,4.4741,533,0
2012-12-10,4.4647,4.4647,4.2208,4.324,5088,0
2012-12-11,4.5021,4.5021,4.3334,4.4928,1279,0
2012-12-12,4.4647,4.4647,4.3334,4.3521,2879,0
2012-12-13,4.3521,4.3521,4.3521,4.3521,533,0
2012-12-14,4.3521,4.3577,4.3427,4.3521,1903,0
2012-12-17,4.4084,4.5772,4.3615,4.4834,12474,0
2012-12-18,4.4928,4.4928,4.0332,4.399,7420,0
2012-12-19,4.1951,4.3146,4.1951,4.2677,1279,0
2012-12-20,4.2771,4.5116,4.2771,4.5116,15933,0
2012-12-21,4.324,4.4553,4.3146,4.4553,4187,0
2012-12-24,4.4553,4.474,4.4178,4.4703,2132,0
2012-12-26,4.4553,4.4553,4.4553,4.4553,107,0
2012-12-27,4.4553,4.5022,4.4553,4.5022,4196,0
2012-12-28,4.4928,4.5022,4.4553,4.4553,6397,0
2012-12-31,4.5022,4.5769,4.4553,4.4553,16363,0
2013-01-02,4.4647,4.6241,4.4647,4.6241,2065,0
2013-01-03,4.6241,4.6429,4.5491,4.6429,1919,0
2013-01-04,4.596,4.6241,4.596,4.6241,309,0
2013-01-07,4.6241,4.6241,4.6222,4.6241,3945,0
2013-01-08,4.6335,4.8023,4.6335,4.6898,14913,0
2013-01-09,4.6147,4.6147,4.6054,4.6054,426,0
2013-01-10,4.6523,5.2338,4.6523,4.9055,25018,0
2013-01-11,5.0181,5.1588,4.7742,5.1494,26662,0
2013-01-14,4.9712,5.0743,4.9336,4.9336,27577,0
2013-01-15,4.9618,5.0642,4.9337,5.0556,2959,0
2013-01-16,4.9993,5.065,4.9993,5.0556,3815,0
2013-01-17,5.0087,5.0837,4.9805,5.0837,2339,0
2013-01-18,5.14,5.1967,5.0462,5.1306,11578,0
2013-01-22,5.2432,5.2432,5.1681,5.2027,8468,0
2013-01-23,5.2057,5.2057,5.0743,5.1119,10875,0
2013-01-24,5.065,5.1588,5.065,5.1588,6813,0
2013-01-25,5.1588,5.1588,5.0368,5.065,5070,0
2013-01-28,5.0931,5.1588,4.9805,4.9805,2965,0
2013-01-29,4.9993,5.1025,4.9993,5.0368,5408,0
2013-02-01,5.0965,5.1119,4.9243,4.9327,5718,0
2013-02-04,5.0181,5.337,5.0181,5.1306,38576,0
2013-02-05,5.0743,5.2995,5.0743,5.2995,7967,0
2013-02-06,5.3311,5.3463,5.3201,5.3201,890,0
2013-02-07,5.2619,5.2619,5.065,5.065,8038,0
2013-02-08,5.1494,5.2526,5.065,5.1588,9271,0
2013-02-11,5.1588,5.3182,5.1588,5.2057,3938,0
2013-02-12,5.1588,5.2995,5.112,5.2995,8902,0
2013-02-13,5.1681,5.1681,5.1588,5.1588,1162,0
2013-02-14,5.1681,5.1766,5.1588,5.1681,5384,0
2013-02-15,5.1681,5.1681,5.1588,5.1588,640,0
2013-02-19,5.1588,5.3088,5.1588,5.2057,746,0
2013-02-20,5.2619,5.2994,5.1869,5.2994,2828,0
2013-02-21,5.2807,5.2807,5.1588,5.2244,10673,0
2013-02-22,5.2432,5.2432,5.1738,5.2188,3042,0
2013-02-25,5.215,5.2432,5.0087,5.2432,57100,0
2013-02-26,5.2526,5.2995,5.1119,5.1588,15489,0
2013-02-27,5.1681,5.3463,5.1119,5.1588,15638,0
2013-02-28,5.2244,5.5339,5.215,5.487,25108,0
2013-03-01,5.6184,5.759,5.3932,5.6653,28525,0
2013-03-04,5.6465,5.6465,5.4496,5.6184,4744,0
2013-03-05,5.5996,5.759,5.4683,5.4683,21410,0
2013-03-06,5.7122,5.7122,5.6465,5.6465,960,0
2013-03-07,5.6465,5.759,5.6465,5.6746,2047,0
2013-03-08,5.6901,5.6901,5.5808,5.6276,5872,0
2013-03-11,5.6559,5.7966,5.6277,5.7028,9934,0
2013-03-12,5.6934,5.6934,5.4496,5.6746,3764,0
2013-03-13,5.5433,5.6746,5.5433,5.6746,1279,0
2013-03-14,5.6746,5.6746,5.6184,5.6184,1599,0
2013-03-15,5.6277,5.7215,5.6277,5.7215,5540,0
2013-03-18,5.7215,6.4719,5.7215,6.2468,151682,0
2013-03-19,6.2186,6.2186,5.8716,5.956,15355,0
2013-03-20,5.9466,6.1436,5.9466,6.0789,11630,0
2013-03-21,6.0967,6.302,6.0967,6.1436,11416,0
2013-03-22,6.3687,6.3781,5.9091,6.2562,27274,0
2013-03-25,6.1905,6.1999,6.0029,6.1342,6841,0
2013-03-26,6.2093,6.2163,6.0498,6.0967,8217,0
2013-03-27,6.1249,6.1436,5.956,6.1436,8662,0
2013-03-28,6.1624,6.3303,6.0498,6.2186,11147,0
2013-04-01,6.1624,6.1624,6.0873,6.1342,1706,0
2013-04-02,5.9748,6.35,5.9091,6.078,15170,0
2013-04-03,5.9279,6.1342,5.9279,6.0029,10207,0
2013-04-04,6.0029,6.0404,5.9091,5.956,6984,0
2013-04-05,5.8717,5.881,5.8717,5.8717,4718,0
2013-04-08,5.9729,6.0967,5.9354,6.0029,6567,0
2013-04-09,6.1718,6.1905,5.9091,6.1436,11959,0
2013-04-10,6.0967,6.1061,6.0967,6.0967,5544,0
2013-04-11,6.1342,6.5188,6.1342,6.2843,178379,0
2013-04-12,6.3686,6.4813,6.3312,6.4206,13220,0
2013-04-15,6.4531,6.4625,6.2374,6.35,12397,0
2013-04-16,6.2562,6.3101,6.0029,6.2655,11565,0
2013-04-17,6.153,6.3218,6.0968,6.2843,5022,0
2013-04-18,6.1625,6.2937,6.1625,6.2093,2799,0
2013-04-19,6.1847,6.425,6.1847,6.3695,16262,0
2013-04-22,6.3781,6.3781,6.2749,6.3124,3227,0
2013-04-23,6.2749,6.3781,6.2562,6.3686,8507,0
2013-04-24,6.3781,6.3781,6.3312,6.35,8723,0
2013-04-25,6.3781,6.4251,6.3031,6.3969,36557,0
2013-04-26,6.453,6.453,6.3969,6.4438,2645,0
2013-04-29,6.4438,6.4719,6.3312,6.4719,14607,0
2013-04-30,6.3312,6.4438,6.3312,6.3969,4105,0
2013-05-01,6.3781,6.4156,6.3781,6.3781,16302,0
2013-05-02,6.3781,6.4625,6.3781,6.4625,25774,0
2013-05-03,6.4625,6.4625,6.3781,6.4156,6092,0
2013-05-06,6.4625,6.4792,6.3969,6.4531,30328,0
2013-05-07,6.3969,6.4531,6.3875,6.4531,14210,0
2013-05-08,6.4531,6.4813,6.3875,6.425,162367,0
2013-05-09,6.425,6.4644,6.3781,6.425,86202,0
2013-05-10,6.425,6.5188,6.3781,6.425,30115,0
2013-05-13,6.4344,6.4344,6.4156,6.425,18235,0
2013-05-14,6.4344,6.5188,6.379,6.4719,23313,0
2013-05-15,6.5094,6.5094,6.4156,6.4156,14380,0
2013-05-16,6.4907,6.5188,6.425,6.4907,17974,0
2013-05-17,6.5563,6.5563,6.3687,6.5,48028,0
2013-05-20,6.4438,6.6595,6.4438,6.6126,18652,0
2013-05-21,6.5657,6.6313,6.5094,6.5094,7789,0
2013-05-22,6.5563,6.622,6.4719,6.5094,14786,0
2013-05-23,6.4062,6.6107,6.4062,6.5845,27963,0
2013-05-24,6.5469,6.5563,6.4813,6.5188,19055,0
2013-05-28,6.4907,6.5666,6.4719,6.4813,28084,0
2013-05-29,6.4719,6.5657,6.3593,6.3875,20216,0
2013-05-30,6.3687,6.5469,6.3687,6.3875,5563,0
2013-05-31,6.4062,6.4907,6.3969,6.4062,11961,0
2013-06-03,6.5469,6.5657,6.3031,6.5469,14695,0
2013-06-04,6.5094,6.5563,6.4062,6.4062,3629,0
2013-06-05,6.4531,6.5562,6.3537,6.4907,3785,0
2013-06-06,6.4438,6.5469,6.4438,6.4813,6216,0
2013-06-07,6.5188,6.6126,6.4907,6.4907,5684,0
2013-06-10,6.4438,6.5666,6.4438,6.5657,14259,0
2013-06-11,6.5469,6.5563,6.4719,6.5563,5970,0
2013-06-12,6.5563,6.5573,6.5,6.5,845,0
2013-06-13,6.5563,6.5657,6.5188,6.5657,1493,0
2013-06-14,6.5188,6.5657,6.4072,6.4194,4755,0
2013-06-17,6.425,6.5188,6.4156,6.4907,7943,0
2013-06-18,6.425,6.5469,6.425,6.4344,5595,0
2013-06-19,6.4344,6.4719,6.4344,6.4719,1812,0
2013-06-20,6.3875,6.4616,6.3781,6.3969,7037,0
2013-06-21,6.3312,6.3969,6.2843,6.3969,9800,0
2013-06-24,6.2843,6.4813,6.078,6.4813,28852,0
2013-06-25,6.425,6.425,6.3969,6.3969,1759,0
2013-06-26,6.4241,6.425,6.4231,6.425,533,0
2013-06-27,6.4249,6.425,6.4241,6.425,12513,0
2013-06-28,6.397,6.434,6.397,6.4325,2346,0
2013-07-01,6.3969,6.4156,6.2093,6.228,18755,0
2013-07-02,6.2843,6.5282,6.2843,6.5282,10440,0
2013-07-03,6.4907,6.501,6.2937,6.4531,5753,0
2013-07-05,6.3875,6.5469,6.3875,6.5094,21498,0
2013-07-08,6.4719,6.8002,6.4719,6.7908,58451,0
2013-07-09,6.8002,6.8002,6.5563,6.5563,8240,0
2013-07-10,6.4907,6.7345,6.4907,6.622,37112,0
2013-07-11,6.5657,6.5845,6.5376,6.5666,45081,0
2013-07-12,6.5657,6.5845,6.5189,6.5845,23029,0
2013-07-15,6.5845,6.7064,6.5807,6.7064,14825,0
2013-07-16,6.7158,6.7533,6.5845,6.6107,8529,0
2013-07-18,6.6689,6.7533,6.622,6.7533,10700,0
2013-07-19,6.7533,6.7533,6.6221,6.7064,7474,0
2013-07-22,6.7251,6.7345,6.6126,6.6126,8876,0
2013-07-23,6.6126,6.7533,6.6126,6.7345,7442,0
2013-07-24,6.5713,6.7533,6.565,6.7251,12057,0
2013-07-25,6.7064,6.7533,6.6407,6.7533,17336,0
2013-07-26,6.7251,6.7439,6.5751,6.5845,13438,0
2013-07-29,6.5845,6.7345,6.5189,6.5657,14931,0
2013-07-30,6.5469,6.7064,6.5469,6.7064,3273,0
2013-07-31,6.6782,6.7345,6.6782,6.7064,8529,0
2013-08-01,6.8002,6.8002,6.6782,6.7064,23129,0
2013-08-02,6.7533,6.7533,6.6813,6.7251,19371,0
2013-08-05,6.7158,6.7814,6.6689,6.7439,20877,0
2013-08-06,6.8002,6.9221,6.5657,6.8189,192623,0
2013-08-07,6.8096,6.8471,6.7159,6.8471,56002,0
2013-08-08,6.8471,6.8471,6.7638,6.8471,17381,0
2013-08-09,6.8283,6.8283,6.7533,6.8002,12634,0
2013-08-12,6.8002,6.8002,6.5938,6.7908,38128,0
2013-08-13,6.5845,6.7439,6.5657,6.7158,17256,0
2013-08-14,6.6782,6.7908,6.622,6.6501,9196,0
2013-08-15,6.7908,6.7908,6.5751,6.5751,5736,0
2013-08-16,6.5657,6.6595,6.5563,6.5563,4793,0
2013-08-19,6.5938,6.6595,6.3875,6.5,29329,0
2013-08-20,6.501,6.6032,6.4944,6.5094,11169,0
2013-08-21,6.5376,6.6313,6.5282,6.5282,13053,0
2013-08-22,6.5469,6.7908,6.5469,6.7345,18093,0
2013-08-23,6.7345,6.7533,6.6501,6.6595,14109,0
2013-08-26,6.772,6.8002,6.5657,6.7439,17944,0
2013-08-27,6.6689,6.7533,6.622,6.622,4768,0
2013-08-28,6.5845,6.697,6.5657,6.5751,3178,0
2013-08-29,6.6957,6.697,6.6162,6.622,2158,0
2013-08-30,6.6126,6.6876,6.5657,6.622,3380,0
2013-09-03,6.697,6.697,6.6407,6.6501,7832,0
2013-09-04,6.6501,6.8565,6.6501,6.6876,86641,0
2013-09-05,6.7439,6.7908,6.5657,6.6407,46231,0
2013-09-06,6.5751,6.6501,6.5657,6.5751,18338,0
2013-09-09,6.6221,6.7345,6.6221,6.6876,6646,0
2013-09-10,6.697,6.7064,6.6595,6.6782,7887,0
2013-09-11,6.6689,6.6689,6.5751,6.5751,3718,0
2013-09-12,6.6032,6.6969,6.4531,6.5469,9641,0
2013-09-13,6.5376,6.697,6.5376,6.6032,12169,0
2013-09-16,6.6689,6.7439,6.5471,6.622,12106,0
2013-09-17,6.6595,6.7251,6.6126,6.6313,18855,0
2013-09-18,6.6782,6.7251,6.6689,6.7251,11760,0
2013-09-19,6.6782,6.7345,6.6782,6.6876,22471,0
2013-09-20,6.6782,6.7251,6.6782,6.7251,2026,0
2013-09-23,6.7158,6.7251,6.6782,6.697,4822,0
2013-09-24,6.7251,6.7345,6.697,6.697,4051,0
2013-09-25,6.6689,6.7251,6.6595,6.6782,5970,0
2013-09-26,6.7251,6.7345,6.6689,6.6689,3092,0
2013-09-27,6.6407,6.7345,6.6407,6.6501,12581,0
2013-09-30,6.6595,6.772,6.6595,6.772,26121,0
2013-10-01,6.7908,6.8283,6.6032,6.8002,80281,0
2013-10-02,6.7627,6.8377,6.6595,6.8002,13007,0
2013-10-03,6.8096,6.8096,6.7064,6.7439,3305,0
2013-10-04,6.7533,6.7533,6.7533,6.7533,533,0
2013-10-07,6.7533,6.7533,6.6595,6.7533,2772,0
2013-10-08,6.7251,6.7345,6.6595,6.7345,1322,0
2013-10-09,6.6782,6.6782,6.6595,6.6595,3945,0
2013-10-10,6.7064,6.7439,6.6689,6.7064,2665,0
2013-10-11,6.6595,6.7345,6.6595,6.7064,5437,0
2013-10-14,6.6595,6.7064,6.6501,6.7064,11834,0
2013-10-15,6.7064,6.7533,6.7064,6.7064,5118,0
2013-10-16,6.7533,7.0347,6.622,6.8846,223678,0
2013-10-17,6.9034,6.9409,6.8002,6.9409,18977,0
2013-10-18,6.9409,6.9409,6.7814,6.9315,22176,0
2013-10-21,6.9409,6.9409,6.8283,6.8846,20905,0
2013-10-22,6.9409,6.9409,6.8471,6.8565,6077,0
2013-10-23,6.9315,6.9315,6.7908,6.7908,4930,0
2013-10-24,6.7814,6.8471,6.7533,6.772,24415,0
2013-10-25,6.6689,6.7908,6.6313,6.7251,14286,0
2013-10-28,6.7533,6.8471,6.7158,6.8377,34437,0
2013-10-29,6.7908,6.8565,6.7908,6.8471,11195,0
2013-10-30,6.8471,6.8471,6.7064,6.8377,10555,0
2013-10-31,6.8471,6.8471,6.697,6.7533,6055,0
2013-11-01,6.5938,6.7439,6.5751,6.6876,8209,0
2013-11-04,6.7439,7.0347,6.7439,7.0253,109813,0
2013-11-05,6.9409,7.0065,6.7908,6.8377,14500,0
2013-11-06,7.0347,7.1285,6.894,7.0628,134548,0
2013-11-07,7.1847,7.3161,7.0534,7.2879,61304,0
2013-11-08,7.2316,7.2316,7.0722,7.1285,15672,0
2013-11-11,7.1285,7.6443,7.1285,7.4943,164400,0
2013-11-12,7.5599,7.8601,7.5036,7.8319,119728,0
2013-11-13,7.7475,7.8788,7.5787,7.7381,46484,0
2013-11-14,7.6443,7.785,7.6443,7.7757,58638,0
2013-11-15,7.6537,7.8413,7.6537,7.7194,36782,0
2013-11-18,7.785,7.9726,7.785,7.7944,71646,0
2013-11-19,7.785,7.8695,7.7475,7.7475,68767,0
2013-11-20,7.785,7.8601,7.6537,7.7475,22816,0
2013-11-21,7.7569,7.8788,7.71,7.7381,16099,0
2013-11-22,7.785,7.8319,7.5974,7.785,34330,0
2013-11-25,7.8788,7.8882,7.7569,7.785,49149,0
2013-11-26,7.7382,7.9163,7.7382,7.8788,18240,0
2013-11-27,7.8226,7.8976,7.6162,7.6912,37528,0
2013-11-29,7.6936,7.8976,7.6378,7.6912,6461,0
2013-12-02,7.7288,7.785,7.6068,7.7757,67487,0
2013-12-03,7.785,7.785,7.6819,7.6912,15236,0
2013-12-04,7.6443,7.6725,7.5036,7.6068,64395,0
2013-12-05,7.5693,7.6819,7.5693,7.6819,13327,0
2013-12-06,7.5037,7.7381,7.5037,7.6725,23865,0
2013-12-09,7.6725,7.7381,7.6067,7.6912,20946,0
2013-12-10,7.6912,7.6912,7.5599,7.5599,4552,0
2013-12-11,7.5318,7.6912,7.5318,7.5974,21536,0
2013-12-12,7.5412,7.6819,7.5412,7.5787,12687,0
2013-12-13,7.5787,7.6443,7.5787,7.6068,6066,0
2013-12-16,7.6256,7.6725,7.5974,7.5974,16929,0
2013-12-17,7.5974,7.6537,7.4567,7.5505,28253,0
2013-12-18,7.5505,7.5505,7.5318,7.5505,3838,0
2013-12-19,7.5318,7.6162,7.5036,7.5505,7996,0
2013-12-20,7.513,7.513,7.4192,7.4661,18357,0
2013-12-23,7.4099,7.4661,7.363,7.4099,28256,0
2013-12-24,7.4099,7.4099,7.1285,7.2973,26309,0
2013-12-26,7.2598,7.2692,7.0816,7.2598,48595,0
2013-12-27,7.2223,7.4661,7.1378,7.3911,27293,0
2013-12-30,7.4099,7.6912,7.3911,7.6819,9382,0
2013-12-31,7.6912,7.6912,7.3161,7.6819,14393,0
2014-01-02,7.5974,7.785,7.5974,7.7663,41549,0
2014-01-03,7.7663,7.785,7.635,7.7475,36504,0
2014-01-06,7.785,7.9726,7.7757,7.9539,39021,0
2014-01-07,7.9726,8.0101,7.8976,7.9375,25021,0
2014-01-08,7.9163,8.3572,7.907,8.0289,21716,0
2014-01-09,8.0008,8.3478,7.7972,8.1039,40454,0
2014-01-10,8.1415,8.3478,8.1415,8.2822,10448,0
2014-01-13,8.2822,8.3478,7.7475,7.8413,87459,0
2014-01-14,7.9632,7.9632,7.5224,7.8507,11941,0
2014-01-15,7.8319,7.8319,7.3067,7.7475,20150,0
2014-01-16,7.7006,7.7381,7.6162,7.7381,1812,0
2014-01-17,7.7006,7.7757,7.5984,7.6912,9022,0
2014-01-21,7.6537,7.785,7.5787,7.785,23882,0
2014-01-22,7.785,7.907,7.7569,7.8319,20683,0
2014-01-23,7.8788,7.9351,7.8695,7.8976,19404,0
2014-01-24,7.8132,7.8695,7.7569,7.8038,23562,0
2014-01-27,7.8507,7.8507,7.7006,7.7475,24628,0
2014-01-28,7.7288,7.9726,7.7288,7.785,19297,0
2014-01-29,7.7663,7.7663,7.6256,7.635,20150,0
2014-01-30,7.5974,7.6819,7.5505,7.6819,19297,0
2014-01-31,7.6631,7.6725,7.5599,7.6725,2856,0
2014-02-03,7.5787,7.6537,7.3723,7.3723,19060,0
2014-02-04,7.3817,7.4567,7.363,7.4099,5865,0
2014-02-05,7.4567,7.5036,7.3723,7.3723,9948,0
2014-02-06,7.438,7.5036,7.438,7.5036,6834,0
2014-02-07,7.4099,7.5036,7.363,7.3911,8425,0
2014-02-10,7.3911,7.5036,7.3911,7.4943,8665,0
2014-02-11,7.4661,7.5036,7.4474,7.4943,9769,0
2014-02-12,7.5036,7.6725,7.363,7.5131,42126,0
2014-02-13,7.5468,7.5658,7.4567,7.5599,2851,0
2014-02-14,7.6426,7.8788,7.5027,7.5787,26637,0
2014-02-18,7.7194,7.8272,7.5412,7.7757,17213,0
2014-02-19,7.7475,7.785,7.5881,7.5974,10808,0
2014-02-20,7.7381,7.7663,7.5412,7.7663,1262,0
2014-02-21,7.6537,7.6537,7.5412,7.635,4936,0
2014-02-24,7.5881,7.5881,7.363,7.4567,20862,0
2014-02-25,7.3817,7.3911,7.363,7.3817,23260,0
2014-02-26,7.4849,7.5036,7.438,7.4849,20649,0
2014-02-27,7.428,7.4943,7.428,7.4386,5804,0
2014-02-28,7.4943,7.4943,7.3817,7.4868,17174,0
2014-03-03,7.363,7.4943,6.5657,7.0347,157046,0
2014-03-04,6.9503,7.1707,6.5657,6.8002,55109,0
2014-03-05,6.7158,7.0722,6.7158,6.8096,52155,0
2014-03-06,6.9503,7.0722,6.8565,6.9127,67990,0
2014-03-07,6.9034,7.0065,6.8471,6.8555,22709,0
2014-03-10,6.8471,7.0628,6.8471,6.8658,19003,0
2014-03-11,7.0347,7.044,6.8846,6.9221,17902,0
2014-03-12,6.969,7.0722,6.8565,7.0065,11716,0
2014-03-13,7.0628,7.0628,6.8025,6.9268,21292,0
2014-03-14,6.9878,7.0722,6.8283,6.8846,7094,0
2014-03-17,6.8189,6.9596,6.8019,6.8189,22504,0
2014-03-18,6.8189,7.0159,6.8189,6.9549,25356,0
2014-03-19,7.0159,7.0347,6.8658,6.894,19863,0
2014-03-20,6.9246,6.9409,6.8471,6.8939,19805,0
2014-03-21,7.044,7.2692,7.044,7.2692,136196,0
2014-03-24,7.4661,7.484,7.3348,7.4286,131974,0
2014-03-25,7.4567,7.513,7.363,7.4005,58293,0
2014-03-26,7.4567,7.4567,7.2879,7.2879,17591,0
2014-03-27,7.2786,7.3536,7.213,7.3348,27733,0
2014-03-28,7.2223,7.2691,7.0628,7.2504,21237,0
2014-03-31,7.2316,7.2692,7.0628,7.2223,25012,0
2014-04-01,7.2973,7.3067,7.1378,7.2035,37807,0
2014-04-02,7.2129,7.2223,7.1003,7.1472,136170,0
2014-04-03,7.1567,7.3066,7.1472,7.2129,34650,0
2014-04-04,7.2223,7.3067,7.166,7.1754,10738,0
2014-04-07,7.2222,7.2223,7.0816,7.1303,7529,0
2014-04-08,7.1566,7.1566,7.0534,7.1378,6744,0
2014-04-09,7.0731,7.1754,7.0731,7.1472,24556,0
2014-04-10,7.0722,7.1754,7.0159,7.0347,25109,0
2014-04-11,7.0347,7.1097,7.0347,7.0347,8580,0
2014-04-14,7.044,7.0816,7.044,7.0628,2341,0
2014-04-15,7.1285,7.2035,7.0347,7.044,5419,0
2014-04-16,7.0347,7.1285,7.0159,7.1097,3668,0
2014-04-17,7.044,7.1285,7.0347,7.044,3092,0
2014-04-21,7.0065,7.1191,7.0065,7.1057,4565,0
2014-04-22,7.1003,7.1003,7.0347,7.0534,3066,0
2014-04-23,7.0722,7.1285,7.0722,7.1191,117287,0
2014-04-24,7.1566,7.1754,7.0722,7.1378,7266,0
2014-04-25,7.166,7.166,7.0347,7.1191,10507,0
2014-04-28,7.1285,7.1285,7.0628,7.0816,1495,0
2014-04-29,7.044,7.1097,7.044,7.1097,5678,0
2014-04-30,7.044,7.1003,7.0347,7.0534,3018,0
2014-05-01,7.044,7.1003,7.0253,7.0722,7651,0
2014-05-02,7.0909,7.0909,7.0347,7.0816,3733,0
2014-05-05,7.0347,7.0628,6.9503,7.0347,9134,0
2014-05-06,7.0347,7.0909,6.8471,6.9972,13841,0
2014-05-07,7.044,7.0722,6.9972,7.0253,7112,0
2014-05-08,6.9878,7.0347,6.9127,6.9784,10264,0
2014-05-09,6.9783,6.9784,6.8472,6.9221,5864,0
2014-05-12,6.9127,6.9315,6.8471,6.9315,6753,0
2014-05-13,6.8752,6.969,6.8658,6.9503,2144,0
2014-05-14,6.9221,6.9596,6.8283,6.8283,11252,0
2014-05-15,6.8002,6.8189,6.6595,6.7908,11020,0
2014-05-16,6.7908,6.9315,6.6689,6.7533,6966,0
2014-05-19,6.8283,6.8283,6.6595,6.6782,9592,0
2014-05-20,6.6501,6.6595,6.5657,6.5844,13325,0
2014-05-21,6.5657,6.5751,6.1811,6.3687,61351,0
2014-05-22,6.3124,6.3687,6.1436,6.2158,96890,0
2014-05-23,6.1624,6.1905,6.0873,6.0967,49319,0
2014-05-27,6.1436,6.5657,6.0967,6.5,38797,0
2014-05-28,6.1905,6.3312,6.0029,6.0404,127972,0
2014-05-29,6.0123,6.2843,6.0123,6.0498,150330,0
2014-05-30,6.1061,6.1811,6.0311,6.0686,63277,0
2014-06-02,6.1249,6.3032,6.0686,6.2468,110699,0
2014-06-03,6.2843,6.3312,6.1905,6.2843,84581,0
2014-06-04,6.2468,6.2749,6.1905,6.2655,13951,0
2014-06-05,6.2374,6.2852,6.2374,6.2655,19773,0
2014-06-06,6.2562,6.3312,6.2374,6.2562,22110,0
2014-06-09,6.2093,6.3593,6.1624,6.1811,70695,0
2014-06-10,6.1905,6.3312,6.1905,6.2655,98619,0
2014-06-11,6.2374,6.4531,6.2374,6.3218,22339,0
2014-06-12,6.3312,6.4531,6.2843,6.3593,39126,0
2014-06-13,6.3218,6.5563,6.3218,6.4719,21064,0
2014-06-16,6.425,6.4719,6.2843,6.3781,6958,0
2014-06-17,6.2937,6.5,6.2937,6.4156,7187,0
2014-06-18,6.3969,6.4907,6.3218,6.4625,7925,0
2014-06-19,6.4625,6.4719,6.397,6.4719,5434,0
2014-06-20,6.5657,6.622,6.5376,6.6032,31184,0
2014-06-23,6.6595,6.9503,6.6126,6.9315,46595,0
2014-06-24,6.8846,7.0909,6.7148,6.7814,18001,0
2014-06-25,6.7439,6.8376,6.6501,6.697,4089,0
2014-06-26,6.7251,6.8471,6.6782,6.7814,10453,0
2014-06-27,6.894,6.9034,6.7861,6.8339,3521,0
2014-06-30,6.9503,7.1078,6.8846,7.0197,70295,0
2014-07-01,7.0628,7.1285,6.8471,6.9409,66356,0
2014-07-02,7.0159,7.1285,6.9221,6.969,106721,0
2014-07-03,7.0628,7.0628,6.8471,6.8658,19174,0
2014-07-07,6.894,6.9409,6.8752,6.8846,25749,0
2014-07-08,6.8658,6.9409,6.6407,6.9409,42573,0
2014-07-09,6.9034,6.9878,6.8471,6.9109,8248,0
2014-07-10,6.8565,6.8902,6.6407,6.8189,18677,0
2014-07-11,6.8002,6.9315,6.7419,6.8846,7356,0
2014-07-14,6.8846,6.8846,6.7628,6.7814,8371,0
2014-07-15,6.8002,6.8096,6.7345,6.8002,12340,0
2014-07-16,6.9596,6.969,6.8002,6.8752,69951,0
2014-07-17,6.9221,6.9221,6.8189,6.8377,25073,0
2014-07-18,6.8846,6.9292,6.8471,6.894,60665,0
2014-07-21,6.9409,6.969,6.8283,6.9034,154145,0
2014-07-22,6.9409,6.9784,6.8565,6.8846,69433,0
2014-07-23,6.9503,7.0347,6.9221,6.9784,82951,0
2014-07-24,6.9878,6.9972,6.9409,6.9784,22318,0
2014-07-25,6.9596,7.0159,6.9039,7.0065,5637,0
2014-07-28,7.0065,7.0065,6.8002,6.8658,16116,0
2014-07-29,6.8565,6.9409,6.8096,6.9127,23892,0
2014-07-30,6.9878,6.9878,6.894,6.9409,10994,0
2014-07-31,6.8846,6.894,6.7814,6.8471,12885,0
2014-08-01,6.8471,6.8752,6.8002,6.8658,19675,0
2014-08-04,6.8377,6.9409,6.755,6.8658,38562,0
2014-08-05,6.8565,6.9221,6.8002,6.9221,24271,0
2014-08-06,6.9221,7.0158,6.7627,6.969,14144,0
2014-08-07,6.9878,7.0065,6.8893,6.9071,6462,0
2014-08-08,6.9409,6.9409,6.9221,6.9409,13890,0
2014-08-11,6.9315,6.9409,6.8987,6.9409,31059,0
2014-08-12,6.8002,6.8471,6.6689,6.833,78333,0
2014-08-13,6.8002,6.8471,6.8002,6.8377,16423,0
2014-08-14,6.8574,6.8832,6.8471,6.8471,4023,0
2014-08-15,6.6975,6.8471,6.6975,6.8471,23488,0
2014-08-18,6.8471,6.9221,6.772,6.9221,40256,0
2014-08-19,6.8002,6.8846,6.7814,6.8283,22610,0
2014-08-20,6.7814,6.8405,6.6689,6.7345,18954,0
2014-08-21,6.697,6.9034,6.697,6.8752,10981,0
2014-08-22,6.8565,6.9071,6.8283,6.8471,10050,0
2014-08-25,6.9127,6.9221,6.8471,6.8471,5962,0
2014-08-26,6.8471,6.8471,6.7345,6.8377,31335,0
2014-08-27,6.8471,6.8471,6.8096,6.847,12461,0
2014-08-28,6.8377,6.8471,6.8283,6.8471,2753,0
2014-08-29,6.8403,6.8471,6.8133,6.8133,320,0
2014-09-02,6.8565,6.8565,6.7345,6.8236,8951,0
2014-09-03,6.7908,6.8846,6.7908,6.8565,4898,0
2014-09-04,6.8471,6.8471,6.7533,6.7627,4014,0
2014-09-05,6.8002,6.8377,6.7628,6.8377,4236,0
2014-09-08,6.8096,6.847,6.7814,6.7814,8234,0
2014-09-09,6.7814,6.8377,6.7533,6.7533,21885,0
2014-09-10,6.7627,6.7751,6.6595,6.7533,26679,0
2014-09-11,6.7251,6.7533,6.622,6.697,12002,0
2014-09-12,6.7064,6.8283,6.7064,6.7908,2473,0
2014-09-15,6.8283,6.8283,6.7158,6.7533,7288,0
2014-09-16,6.7533,6.7533,6.6313,6.7064,10651,0
2014-09-17,6.7176,6.7176,6.6032,6.6407,3802,0
2014-09-18,6.6595,6.7289,6.4625,6.5564,36328,0
2014-09-19,6.5376,6.7908,6.5376,6.7064,18524,0
2014-09-22,6.7158,6.7158,6.5,6.5563,19362,0
2014-09-23,6.6032,6.7251,6.5,6.6407,8483,0
2014-09-24,6.6595,6.7439,6.6501,6.6595,30613,0
2014-09-25,6.6689,6.6689,6.5751,6.6407,9821,0
2014-09-26,6.6595,6.6595,6.622,6.6595,11092,0
2014-09-29,6.6126,6.6407,6.6126,6.6407,3503,0
2014-09-30,6.6595,6.6595,6.5188,6.6407,38935,0
2014-10-01,6.5938,6.6079,6.4438,6.5329,17556,0
2014-10-02,6.4438,6.5141,6.3547,6.3687,29778,0
2014-10-03,6.3969,6.5,6.3406,6.5,8235,0
2014-10-06,6.5516,6.5516,6.4531,6.4813,4129,0
2014-10-07,6.5376,6.5376,6.4531,6.4531,9040,0
2014-10-08,6.425,6.4719,6.3312,6.3406,16233,0
2014-10-09,6.3312,6.3912,6.228,6.2702,11131,0
2014-10-10,6.1624,6.3031,6.1061,6.2318,8546,0
2014-10-13,6.1249,6.1999,6.0404,6.1436,14148,0
2014-10-14,6.1718,6.1718,6.0686,6.1155,5702,0
2014-10-15,6.1249,6.1249,6.0686,6.122,13406,0
2014-10-16,6.0873,6.3124,6.0686,6.2749,5615,0
2014-10-17,6.3218,6.3781,6.228,6.2937,13278,0
2014-10-20,6.5188,6.5188,6.2843,6.4531,13572,0
2014-10-21,6.4531,6.4907,6.3407,6.4062,1866,0
2014-10-22,6.3124,6.3781,6.2843,6.3406,1500,0
2014-10-23,6.5188,6.5188,6.2843,6.3687,2186,0
2014-10-24,6.4062,6.4907,6.4062,6.4907,1036,0
2014-10-27,6.5094,6.5094,6.2937,6.3687,6038,0
2014-10-28,6.3781,6.3781,6.0873,6.2684,8473,0
2014-10-29,6.2093,6.2561,6.0967,6.1905,7509,0
2014-10-30,6.1811,6.1905,5.8904,5.956,123990,0
2014-10-31,5.9654,6.1014,5.9654,6.0967,25582,0
2014-11-03,6.0404,6.1342,6.0404,6.1277,7574,0
2014-11-04,6.0967,6.2787,6.0592,6.1202,4291,0
2014-11-05,6.153,6.35,5.7684,5.7684,70834,0
2014-11-06,5.7684,5.8153,5.6465,5.7431,19852,0
2014-11-07,5.7403,6.3312,5.7403,5.8341,14823,0
2014-11-10,5.9423,5.9423,5.7966,5.8403,9916,0
2014-11-11,5.8341,5.8622,5.7872,5.8059,30864,0
2014-11-12,5.8546,6.0311,5.806,6.0311,8796,0
2014-11-13,5.9373,6.3312,5.9373,6.3312,18810,0
2014-11-14,6.3312,6.3312,6.1155,6.3218,4961,0
2014-11-17,6.1718,6.3031,6.0967,6.2374,6531,0
2014-11-18,6.3312,6.3312,6.1062,6.2374,10140,0
2014-11-19,6.3031,6.3031,6.0967,6.1811,7944,0
2014-11-20,6.1249,6.2843,6.1249,6.2843,8643,0
2014-11-21,6.1061,6.3218,6.1061,6.1155,5864,0
2014-11-24,6.0967,6.5094,6.0967,6.5094,93860,0
2014-11-25,6.4719,6.7251,6.4625,6.7064,17911,0
2014-11-26,6.7908,6.8002,6.6877,6.7908,12446,0
2014-11-28,6.8471,6.9315,6.7627,6.8189,4862,0
2014-12-01,6.6313,6.8846,6.622,6.8846,11958,0
2014-12-02,6.8752,6.9878,6.7627,6.9034,16940,0
2014-12-03,6.8658,6.9409,6.6126,6.9315,56434,0
2014-12-04,6.6782,6.9409,6.6407,6.8471,39510,0
2014-12-05,6.8377,6.8377,6.7064,6.7158,1173,0
2014-12-08,6.772,6.9409,6.5938,6.6407,131370,0
2014-12-09,6.7439,6.7439,6.6961,6.6969,732,0
2014-12-10,6.6689,6.6909,6.6595,6.6909,3187,0
2014-12-11,6.6876,6.697,6.5657,6.6689,3916,0
2014-12-12,6.6594,6.6594,6.576,6.576,1463,0
2014-12-15,6.5188,6.5657,6.1999,6.2186,19857,0
2014-12-16,6.1436,6.5657,6.1436,6.5094,3214,0
2014-12-17,6.1061,6.8096,6.1061,6.8002,32375,0
2014-12-18,6.7533,6.9127,6.622,6.8283,58710,0
2014-12-19,6.7533,6.7533,6.7251,6.7345,697,0
2014-12-22,6.7064,6.7064,6.3406,6.5564,7756,0
2014-12-23,6.1061,6.5657,6.1061,6.2627,27768,0
2014-12-24,6.1811,6.3124,6.1625,6.2093,13494,0
2014-12-26,6.2196,6.35,6.2196,6.2562,7065,0
2014-12-29,6.3969,6.6407,6.3781,6.425,39662,0
2014-12-30,6.5376,6.6595,6.4531,6.6313,12224,0
2014-12-31,6.5094,6.6313,6.4719,6.5,13728,0
2015-01-02,6.4813,6.4813,6.153,6.1811,10919,0
2015-01-05,6.2374,6.6032,6.2374,6.5657,10029,0
2015-01-06,6.4719,6.5657,6.3875,6.4766,9446,0
2015-01-07,6.4841,6.4907,6.2563,6.4625,6624,0
2015-01-08,6.5563,6.5657,6.23,6.23,26193,0
2015-01-09,6.1999,6.2843,6.1906,6.2843,3353,0
2015-01-12,6.2843,6.2843,6.137,6.1811,6850,0
2015-01-13,6.153,6.2655,6.1155,6.1436,3590,0
2015-01-14,6.2842,6.2842,6.1696,6.1696,748,0
2015-01-15,6.2209,6.2279,6.1062,6.1155,2513,0
2015-01-16,6.1061,6.2843,6.1061,6.2843,18651,0
2015-01-20,6.2843,6.5187,6.153,6.2843,38472,0
2015-01-21,6.471,6.471,6.2843,6.2843,23065,0
2015-01-22,6.3467,6.3467,6.153,6.153,6578,0
2015-01-23,6.2468,6.4438,6.153,6.3124,15188,0
2015-01-26,6.3218,6.4156,6.1436,6.2843,16523,0
2015-01-27,6.2937,6.3654,6.2374,6.2468,3684,0
2015-01-28,6.3124,6.3124,6.153,6.2374,4864,0
2015-01-29,6.1999,6.2749,6.1061,6.1061,11358,0
2015-01-30,6.0967,6.153,6.0967,6.0967,1463,0
2015-02-02,6.0967,6.2279,6.0967,6.153,11469,0
2015-02-03,6.1905,6.2374,6.1905,6.2373,2179,0
2015-02-04,6.2562,6.2655,6.0967,6.2093,15380,0
2015-02-05,6.2374,6.2468,6.2374,6.2374,1637,0
2015-02-06,6.1061,6.1905,5.7028,5.8059,40868,0
2015-02-09,5.8716,5.8716,5.3557,5.5339,62395,0
2015-02-10,5.6973,5.7403,5.4778,5.5433,6723,0
2015-02-11,5.4401,5.7121,5.4401,5.6277,10459,0
2015-02-12,5.6284,5.7872,5.6284,5.6559,3411,0
2015-02-13,5.7028,5.7122,5.6277,5.6277,11280,0
2015-02-17,5.6277,5.7309,5.6277,5.6277,19298,0
2015-02-18,5.6277,5.7028,5.6277,5.684,23401,0
2015-02-19,5.6934,5.7135,5.6371,5.6934,3626,0
2015-02-20,5.6371,5.7122,5.6277,5.7122,18309,0
2015-02-23,5.7215,6.228,5.6277,5.759,13932,0
2015-02-24,5.7403,5.7403,5.5621,5.563,42187,0
2015-02-25,5.5527,5.7215,5.5527,5.7215,39525,0
2015-02-26,5.7215,5.7966,5.7215,5.7966,2465,0
2015-02-27,5.8059,5.8716,5.7684,5.8341,8871,0
2015-03-02,5.7872,5.8153,5.6746,5.7403,19084,0
2015-03-03,5.5902,5.6653,5.5152,5.6277,4798,0
2015-03-04,5.8153,5.8153,5.5339,5.6746,5651,0
2015-03-05,5.6653,5.7028,5.6277,5.6559,2026,0
2015-03-06,5.6653,5.6653,5.6277,5.6465,2346,0
2015-03-09,5.6277,5.6559,5.5621,5.609,6823,0
2015-03-10,5.5808,5.6934,5.5433,5.6934,3945,0
2015-03-11,5.6371,5.6746,5.609,5.609,11195,0
2015-03-12,5.5808,5.6465,5.5339,5.6465,12581,0
2015-03-13,5.5902,5.7215,5.5902,5.6465,5118,0
2015-03-16,5.6277,5.7684,5.5058,5.5058,7996,0
2015-03-17,5.487,5.684,5.487,5.609,1919,0
2015-03-18,5.5433,5.5527,5.4401,5.4964,6290,0
2015-03-19,5.4026,5.5152,5.3839,5.412,26014,0
2015-03-20,5.4401,5.5902,5.1119,5.2244,21856,0
2015-03-23,5.1681,5.6559,5.1681,5.4777,5437,0
2015-03-24,5.5715,5.5715,5.1775,5.3463,34543,0
2015-03-25,5.2244,5.487,5.1869,5.2057,4798,0
2015-03-26,5.2432,5.5433,5.1775,5.4026,15353,0
2015-03-27,5.5246,5.5246,5.2995,5.3745,12367,0
2015-03-30,5.3463,5.4214,5.3276,5.3276,6930,0
2015-03-31,5.3557,5.4401,5.3463,5.3463,4088,0
2015-04-01,5.3557,5.3932,5.1775,5.1963,6717,0
2015-04-02,5.2901,5.5058,5.2713,5.3745,7250,0
2015-04-06,5.3557,5.3557,5.2526,5.337,6077,0
2015-04-07,5.3463,5.4307,5.2432,5.3463,3678,0
2015-04-08,5.2526,5.2807,5.2526,5.2807,533,0
2015-04-10,5.2432,5.2526,5.2432,5.2526,2452,0
2015-04-13,5.2526,5.2995,5.2338,5.2338,9809,0
2015-04-14,5.2338,5.2995,5.2338,5.2807,7570,0
2015-04-15,5.2338,5.3276,5.1963,5.3276,7837,0
2015-04-16,5.2432,5.2713,5.2057,5.2713,5521,0
2015-04-17,5.2526,5.3463,5.1963,5.2057,7143,0
2015-04-20,5.2057,5.3463,5.1963,5.2057,5506,0
2015-04-21,5.2713,5.3275,5.1681,5.3275,7620,0
2015-04-22,5.215,5.2829,5.1855,5.2057,6214,0
2015-04-23,5.2526,5.2526,5.14,5.14,11195,0
2015-04-24,5.1681,5.2338,5.14,5.14,17819,0
2015-04-27,5.215,5.2526,5.215,5.2432,7463,0
2015-04-28,5.2432,5.2526,5.2432,5.2432,1919,0
2015-04-29,5.2432,5.2807,5.1963,5.2807,15033,0
2015-04-30,5.3088,5.3745,5.3088,5.3745,7996,0
2015-05-01,5.2995,5.2995,5.1588,5.1588,4371,0
2015-05-04,5.2619,5.2901,5.1588,5.2901,15566,0
2015-05-05,5.2526,5.2526,5.1963,5.2057,4691,0
2015-05-06,5.2526,5.2526,5.1589,5.1963,3162,0
2015-05-07,5.1681,5.2526,5.1681,5.1963,7168,0
2015-05-08,5.2526,5.3463,5.2432,5.2526,1599,0
2015-05-11,5.1963,5.3839,5.1588,5.3745,32624,0
2015-05-12,5.1681,5.337,5.1681,5.2901,40114,0
2015-05-13,5.3839,5.8153,5.1963,5.2995,75697,0
2015-05-14,5.2995,5.4401,5.1869,5.1869,43179,0
2015-05-15,5.2338,5.2995,5.1588,5.2338,10478,0
2015-05-18,5.2432,5.2544,5.1775,5.2338,20156,0
2015-05-19,5.2244,5.5433,5.14,5.4401,143475,0
2015-05-20,5.3932,5.956,5.1588,5.5246,152779,0
2015-05-21,5.3932,5.3932,5.0837,5.1025,57039,0
2015-05-22,5.1119,5.2432,5.0368,5.1588,28999,0
2015-05-26,5.1119,5.1869,5.0837,5.1588,15372,0
2015-05-27,5.065,5.1588,5.0368,5.1212,8849,0
2015-05-28,5.0087,5.0087,4.4834,4.596,95973,0
2015-05-29,4.4928,4.596,4.4928,4.5585,19404,0
2015-06-01,4.4647,4.7461,4.4272,4.6898,78999,0
2015-06-02,4.7648,4.9055,4.6898,4.8774,22038,0
2015-06-03,4.8868,5.0931,4.8023,5.0556,27933,0
2015-06-04,5.0837,5.3276,5.0837,5.2901,14286,0
2015-06-05,5.2526,5.6277,5.1119,5.5902,20257,0
2015-06-08,5.2713,5.7215,5.1681,5.609,92755,0
2015-06-09,5.5152,5.6746,5.473,5.6746,44658,0
2015-06-10,5.5808,5.5808,5.2103,5.3276,8413,0
2015-06-11,5.2995,5.5058,5.215,5.3932,1874,0
2015-06-12,5.2057,5.5339,5.2057,5.337,2665,0
2015-06-15,5.2526,5.4777,5.1588,5.4777,7037,0
2015-06-16,5.3932,5.3932,5.2432,5.2619,10661,0
2015-06-17,5.2526,5.412,5.2526,5.3182,5757,0
2015-06-18,5.2338,5.3463,5.1681,5.1869,7250,0
2015-06-19,5.2901,5.5808,5.2338,5.5715,51282,0
2015-06-22,5.6277,5.6559,5.5339,5.5715,44032,0
2015-06-23,5.5621,5.5996,5.262,5.5995,37197,0
2015-06-24,5.215,5.6465,5.215,5.609,44352,0
2015-06-25,5.5902,5.609,5.3276,5.5808,31132,0
2015-06-26,5.5808,5.6746,5.5339,5.5527,150220,0
2015-06-29,5.7028,6.0029,5.2619,5.337,116850,0
2015-06-30,5.3463,5.5339,5.2995,5.4683,12416,0
2015-07-01,5.4026,5.4683,4.9243,5.3745,6610,0
2015-07-02,5.5058,5.5058,5.3182,5.4495,10768,0
2015-07-06,5.3463,5.3557,5.3463,5.3557,1919,0
2015-07-08,5.065,5.3932,5.065,5.2244,5011,0
2015-07-09,5.2057,5.2057,5.1212,5.1494,2026,0
2015-07-10,5.2057,5.2057,5.065,5.065,2239,0
2015-07-13,5.1119,5.1119,5.0087,5.0274,4158,0
2015-07-14,5.0181,5.0978,5.0181,5.0751,3872,0
2015-07-15,5.0087,5.1869,5.0087,5.1869,20387,0
2015-07-16,5.1869,5.4495,5.1212,5.4495,6397,0
2015-07-17,5.5152,5.5152,5.1306,5.3182,1812,0
2015-07-20,5.0837,5.3276,5.0837,5.2713,1919,0
2015-07-21,5.2713,5.2713,5.2526,5.2713,2879,0
2015-07-22,5.2526,5.4589,5.0743,5.4589,5437,0
2015-07-23,5.1963,5.1963,5.1681,5.1963,320,0
2015-07-27,5.14,5.2713,5.1119,5.2244,10128,0
2015-07-28,5.14,5.3839,5.14,5.2244,6184,0
2015-07-30,5.3557,5.3557,5.1588,5.1588,1706,0
2015-07-31,5.2244,5.2244,5.0368,5.0368,1066,0
2015-08-03,5.14,5.1588,5.0743,5.1306,6983,0
2015-08-04,5.1869,5.1869,5.1119,5.1119,533,0
2015-08-05,5.1212,5.3839,5.065,5.2526,23029,0
2015-08-06,5.0837,5.0837,5.0181,5.0181,2093,0
2015-08-07,5.0462,5.0462,5.0274,5.0368,1173,0
2015-08-10,4.9993,5.0274,4.9805,4.9899,2239,0
2015-08-11,4.9618,5.0537,4.9541,4.9618,4899,0
2015-08-12,4.9899,4.9899,4.943,4.943,853,0
2015-08-17,4.9243,4.943,4.8868,4.9149,4691,0
2015-08-18,4.868,4.8961,4.7836,4.8211,4691,0
2015-08-19,4.8023,4.8023,4.793,4.8023,1706,0
2015-08-20,4.793,4.8961,4.7836,4.8961,8316,0
2015-08-21,4.793,4.8492,4.7367,4.8023,6290,0
2015-08-24,4.6898,4.7367,4.5491,4.6898,25176,0
2015-08-25,4.6992,4.6992,4.5303,4.6616,11195,0
2015-08-26,4.6992,4.6992,4.4834,4.5022,11621,0
2015-08-27,4.5209,4.6147,4.474,4.4928,3838,0
2015-08-28,4.5397,4.6898,4.5397,4.6616,7889,0
2015-08-31,4.6147,4.6804,4.6147,4.6804,4584,0
2015-09-01,4.6804,4.6804,4.6804,4.6804,107,0
2015-09-02,4.6241,4.6241,4.5491,4.5585,4691,0
2015-09-03,4.6335,4.6335,4.5116,4.596,4478,0
2015-09-04,4.6898,4.6898,4.5022,4.5022,22069,0
2015-09-08,4.474,4.474,4.4365,4.4365,960,0
2015-09-09,4.4647,4.4647,4.4647,4.4647,2132,0
2015-09-10,4.4834,4.5209,4.474,4.474,2316,0
2015-09-11,4.4647,4.4647,4.2865,4.2958,44245,0
2015-09-14,4.4553,4.4553,4.2771,4.3052,1706,0
2015-09-15,4.2865,4.3521,4.2208,4.2771,47657,0
2015-09-16,4.3521,4.3615,4.2583,4.2583,7143,0
2015-09-17,4.2677,4.3146,4.2677,4.2865,1106,0
2015-09-18,4.2677,4.3052,4.2677,4.3052,10128,0
2015-09-21,4.2865,4.3521,4.2865,4.3146,9169,0
2015-09-22,4.3052,4.3521,4.2865,4.2865,23668,0
2015-09-23,4.2677,4.3052,4.2441,4.2677,17166,0
2015-09-24,4.2958,4.3052,4.2114,4.2208,16291,0
2015-09-25,4.2302,4.2489,4.1739,4.1739,2239,0
2015-09-28,4.2114,4.2208,4.1458,4.1458,26968,0
2015-09-29,4.2114,4.2208,4.2114,4.2208,3412,0
2015-09-30,4.1739,4.2396,4.1739,4.2114,5437,0
2015-10-01,4.202,4.2677,4.1645,4.202,4158,0
2015-10-02,4.2677,4.2677,4.2114,4.2583,4051,0
2015-10-05,4.2676,4.2676,4.1702,4.1702,3109,0
2015-10-06,4.1645,4.2114,4.1364,4.1364,26334,0
2015-10-07,4.1739,4.1739,4.0613,4.1176,77296,0
2015-10-08,4.0707,4.2114,4.0332,4.0801,39767,0
2015-10-09,4.0332,4.0426,3.8738,3.9863,52348,0
2015-10-12,4.0051,4.2302,3.9863,4.1458,15095,0
2015-10-13,4.0332,4.202,3.9863,4.0801,3732,0
2015-10-14,4.1176,4.1645,4.0145,4.127,8103,0
2015-10-15,4.0801,4.0989,3.9488,4.0051,11408,0
2015-10-16,4.0426,4.0426,3.8925,3.8925,13647,0
2015-10-19,3.8925,4.0989,3.855,3.9207,22537,0
2015-10-20,3.9019,4.0989,3.9019,3.9394,5155,0
2015-10-21,3.9207,4.0801,3.8925,3.8925,14500,0
2015-10-22,4.1739,4.1927,3.93,3.9394,11621,0
2015-10-23,3.9488,4.0238,3.9488,4.0051,1173,0
2015-10-26,3.9957,3.9957,3.93,3.9863,10128,0
2015-10-27,3.9582,3.9769,3.8925,3.9769,4584,0
2015-10-28,3.9863,3.9863,3.8831,3.8831,4691,0
2015-10-29,3.8925,4.0426,3.8925,4.0426,4265,0
2015-10-30,4.0332,4.0613,4.0332,4.0332,11834,0
2015-11-02,4.0707,4.0707,3.9863,3.9994,5780,0
2015-11-03,4.0707,4.0707,3.8925,3.8925,10875,0
2015-11-04,3.8925,4.0238,3.8925,3.8935,4728,0
2015-11-05,3.9488,4.0145,3.8738,3.8831,10448,0
2015-11-06,3.93,3.9394,3.855,3.8738,11621,0
2015-11-09,3.8644,3.8831,3.5362,3.7612,165368,0
2015-11-10,3.8269,3.8269,3.78,3.78,960,0
2015-11-11,3.7987,3.7987,3.583,3.583,31771,0
2015-11-12,3.7049,3.7049,3.7049,3.7049,107,0
2015-11-13,3.5549,3.7049,3.5173,3.5173,10022,0
2015-11-16,3.508,3.7049,3.508,3.5173,7996,0
2015-11-17,3.4704,3.4704,3.1891,3.2172,25054,0
2015-11-18,3.2828,3.3673,3.2266,3.2641,3625,0
2015-11-19,3.2359,3.4235,3.2359,3.2735,7996,0
2015-11-20,3.2453,3.386,3.0953,3.2735,24095,0
2015-11-23,3.2547,3.3016,3.2547,3.2922,3838,0
2015-11-24,3.2828,3.3579,3.2828,3.2922,3092,0
2015-11-25,3.3485,3.3579,3.0015,3.1609,71645,0
2015-11-27,3.1515,3.1609,3.0671,3.0765,3625,0
2015-11-30,3.0671,3.3485,3.0577,3.2547,34010,0
2015-12-01,3.1797,3.6111,3.1797,3.5736,37446,0
2015-12-02,3.6299,3.7998,3.6271,3.6918,15597,0
2015-12-03,3.6955,3.7613,3.6955,3.7518,4155,0
2015-12-04,3.7331,3.8362,3.6486,3.658,20470,0
2015-12-07,3.6674,3.78,3.658,3.7237,6290,0
2015-12-08,3.7331,3.7331,3.6299,3.6394,5328,0
2015-12-09,3.658,3.7049,3.658,3.658,2985,0
2015-12-10,3.7424,3.7424,3.7049,3.7049,5864,0
2015-12-11,3.7706,3.9769,3.7049,3.8738,3945,0
2015-12-14,3.7706,3.8362,3.7706,3.8362,17023,0
2015-12-15,3.9676,4.0051,3.9394,3.9863,13114,0
2015-12-16,3.9394,4.1176,3.9207,4.0707,13860,0
2015-12-17,4.0238,4.1739,4.0238,4.1364,3945,0
2015-12-18,4.127,4.3521,4.0895,4.2396,14500,0
2015-12-21,4.2958,4.2958,4.2489,4.2771,853,0
2015-12-22,4.2396,4.3637,4.127,4.1927,24062,0
2015-12-23,4.1739,4.4272,4.052,4.1833,40727,0
2015-12-24,4.1852,4.1852,4.1852,4.1852,704,0
2015-12-28,4.2063,4.2063,4.0051,4.0895,5611,0
2015-12-29,4.0613,4.1082,3.7987,3.7987,11647,0
2015-12-30,3.812,3.8924,3.78,3.8081,11176,0
2015-12-31,3.7987,3.9957,3.7987,3.9113,2565,0
2016-01-04,3.8269,3.945,3.8269,3.8456,3739,0
2016-01-05,3.9488,3.9582,3.8639,3.8639,3492,0
2016-01-06,3.9019,4.0051,3.9019,3.9769,3622,0
2016-01-07,3.9676,4.1927,3.9676,3.9769,7410,0
2016-01-08,4.0426,4.0801,4.0426,4.0801,901,0
2016-01-11,4.3427,4.3427,4.052,4.0614,1513,0
2016-01-13,4.0613,4.0613,4.0426,4.0426,3945,0
2016-01-14,4.0426,4.0426,3.9863,4.0332,4798,0
2016-01-15,4.0801,4.0801,3.902,3.9113,1374,0
2016-01-19,3.9488,3.9488,3.5736,3.6111,7463,0
2016-01-20,3.4517,3.5549,3.4517,3.4675,1231,0
2016-01-21,3.4986,3.4986,3.4048,3.4329,928,0
2016-01-22,3.4329,3.508,3.4329,3.508,1596,0
2016-01-25,3.5361,3.5642,3.5361,3.5642,321,0
2016-01-26,3.6393,3.9113,3.6393,3.855,7360,0
2016-01-27,3.7881,3.7881,3.7881,3.7881,533,0
2016-01-28,3.7789,3.7893,3.6205,3.6205,25895,0
2016-01-29,3.7706,3.7706,3.7518,3.7518,640,0
2016-02-01,3.7612,3.7612,3.7237,3.7237,420,0
2016-02-02,3.7331,3.7331,3.6674,3.6674,320,0
2016-02-03,3.6205,3.7331,3.6205,3.7331,2720,0
2016-02-05,3.6599,3.7143,3.6599,3.7143,258,0
2016-02-08,3.8269,3.9113,3.7518,3.7518,8773,0
2016-02-09,3.7953,3.7987,3.7953,3.7987,4586,0
2016-02-10,3.8175,3.8738,3.7987,3.8644,25374,0
2016-02-11,3.7143,3.7143,3.7143,3.7143,107,0
2016-02-12,3.7143,3.78,3.7143,3.7331,3668,0
2016-02-16,3.9113,3.9113,3.9097,3.9097,1198,0
2016-02-17,3.7331,3.78,3.0155,3.7049,193519,0
2016-02-18,3.6955,3.6955,3.5173,3.5173,7251,0
2016-04-07,3.3766,3.3975,3.1422,3.3954,139068,0
2016-04-08,3.3016,3.4986,3.3016,3.386,44791,0
2016-04-11,3.3766,3.4798,3.3766,3.4611,5162,0
2016-04-12,3.4611,3.4986,3.4424,3.4986,2234,0
2016-04-13,3.4329,3.508,3.4329,3.4704,5941,0
2016-04-14,3.4517,3.4517,3.4329,3.4423,2599,0
2016-04-15,3.4423,3.4423,3.4235,3.4423,10577,0
2016-04-18,3.4142,3.4423,3.4142,3.4423,8691,0
2016-04-19,3.4235,3.4423,3.3955,3.3955,11505,0
2016-04-20,3.3766,3.4236,3.3766,3.4236,1371,0
2016-04-21,3.4048,3.4048,3.2829,3.3296,7196,0
2016-04-22,3.4048,3.4423,3.2173,3.2173,1660,0
2016-04-25,3.2641,3.3555,3.2454,3.2454,993,0
2016-04-27,3.2828,3.2828,3.2735,3.2828,1563,0
2016-04-28,3.2053,3.2488,3.2053,3.2488,320,0
2016-04-29,3.2696,3.3485,3.2271,3.3485,14773,0
2016-05-02,3.1985,3.4329,3.1891,3.3766,11804,0
2016-05-03,3.4067,3.4067,3.2528,3.2528,2239,0
2016-05-04,3.3193,3.4892,3.3193,3.4892,4132,0
2016-05-05,3.4517,3.4517,3.4517,3.4517,107,0
2016-05-06,3.4235,3.4282,3.4235,3.4235,1919,0
2016-05-09,3.508,3.6103,3.508,3.6103,4371,0
2016-05-10,3.5642,3.5642,3.4152,3.4329,484,0
2016-05-12,3.4048,3.4048,3.4048,3.4048,335,0
2016-05-13,3.4704,3.4798,3.4704,3.4705,746,0
2016-05-16,3.5736,3.5736,3.5736,3.5736,2628,0
2016-05-18,3.4142,3.5393,3.4142,3.4367,3094,0
2016-05-19,3.4329,3.433,3.4142,3.4142,3964,0
2016-05-20,3.3954,3.4611,3.3954,3.4611,5240,0
2016-05-23,3.4143,3.4584,3.4143,3.4584,1972,0
2016-05-24,3.4704,3.5265,3.4704,3.5265,2681,0
2016-05-26,3.4461,3.5642,3.4461,3.5642,7090,0
2016-05-27,3.5293,3.5736,3.5234,3.5234,735,0
2016-05-31,3.4798,4.3747,3.4798,4.1645,98767,0
2016-06-01,4.1645,4.4084,3.9582,4.3146,25921,0
2016-06-02,4.3454,4.4365,4.3335,4.4272,18444,0
2016-06-03,4.4272,4.4306,4.4084,4.4114,22172,0
2016-06-06,4.4178,4.4975,4.2396,4.2396,10980,0
2016-06-07,4.4833,4.4833,4.3147,4.324,7482,0
2016-06-08,4.2335,4.3388,4.2335,4.324,16965,0
2016-06-09,4.3334,4.3803,4.3334,4.3427,7463,0
2016-06-10,4.2677,4.2865,4.237,4.2396,4057,0
2016-06-13,4.2208,4.2209,4.0426,4.0613,7916,0
2016-06-14,4.0145,4.127,3.8925,4.1129,22205,0
2016-06-15,4.127,4.127,3.9113,3.9113,531,0
2016-06-16,3.9582,4.0801,3.9582,4.08,2346,0
2016-06-20,3.9207,4.0332,3.9207,3.9489,4025,0
2016-06-22,4.0331,4.0332,4.0331,4.0332,3604,0
2016-06-23,4.0332,4.0332,3.8456,3.9394,11716,0
2016-06-24,3.8362,3.8925,3.8362,3.8925,4206,0
2016-06-27,3.8456,3.8925,3.8456,3.8701,4853,0
2016-06-28,3.855,4.1645,3.855,4.0296,5945,0
2016-06-29,4.1176,4.1176,4.018,4.0239,1706,0
2016-06-30,4.0613,4.0619,4.0613,4.0619,533,0
2016-07-01,4.0613,4.0801,4.0613,4.0801,3321,0
2016-07-05,4.0238,4.0238,3.8269,3.8362,4798,0
2016-07-06,3.8925,3.8926,3.7612,3.7612,6852,0
2016-07-07,3.8269,3.9813,3.8269,3.9813,5173,0
2016-07-08,3.9394,3.9863,3.93,3.9769,5970,0
2016-07-11,3.9676,3.9863,3.8456,3.9769,2559,0
2016-07-12,3.9488,4.0988,3.9488,4.0182,1468,0
2016-07-15,4.0417,4.0417,4.0417,4.0417,1066,0
2016-07-18,3.9207,4.0989,3.9207,4.0801,11816,0
2016-07-19,4.0801,4.0801,4.0801,4.0801,139,0
2016-07-20,4.0332,4.0988,3.9864,3.9864,1785,0
2016-07-21,3.9394,4.0185,3.9394,4.0051,5463,0
2016-07-22,4.0426,4.0707,3.9957,3.9957,1066,0
2016-07-25,3.9638,4.0989,3.9591,4.0801,3241,0
2016-07-26,4.0801,4.1082,3.9582,3.9582,2857,0
2016-07-27,4.1175,4.127,4.0895,4.0895,10289,0
2016-07-28,4.127,4.1739,4.1269,4.1739,7676,0
2016-07-29,4.2114,4.2208,4.0793,4.2114,3966,0
2016-08-01,3.9863,4.4178,3.9863,4.324,16105,0
2016-08-02,4.2865,4.324,4.2677,4.3146,2174,0
2016-08-03,4.3521,4.5022,4.3521,4.4928,1069,0
2016-08-04,4.5397,4.5397,4.218,4.3782,2132,0
2016-08-05,4.4272,4.5238,4.4272,4.5238,1091,0
2016-08-08,4.5162,4.5772,4.3146,4.5772,9740,0
2016-08-10,4.465,4.465,4.465,4.465,107,0
2016-08-11,4.4647,4.5772,4.4435,4.4834,2962,0
2016-08-12,4.3146,4.3146,4.3146,4.3146,533,0
2016-08-15,4.324,5.0274,4.324,4.596,26652,0
2016-08-16,4.7989,4.8879,4.6523,4.8879,4266,0
2016-08-17,4.7526,4.8197,4.6898,4.8197,4467,0
2016-08-18,4.8211,4.9149,4.6429,4.9055,3974,0
2016-08-19,4.7607,5.4953,4.6616,5.487,10909,0
2016-08-22,5.3557,5.4495,5.1556,5.1556,7884,0
2016-08-23,5.3745,5.3745,4.793,5.1588,27332,0
2016-08-24,5.0274,5.1306,4.7554,5.065,4050,0
2016-08-25,5.0462,5.1963,5.0462,5.1025,4485,0
2016-08-26,5.1406,5.1406,5.094,5.1212,925,0
2016-08-29,5.1212,5.3088,5.1212,5.2338,26560,0
2016-08-30,5.2526,5.5152,5.2526,5.3932,7408,0
2016-08-31,5.4964,5.4964,5.4026,5.4214,1386,0
2016-09-02,5.337,5.4401,5.337,5.3932,3832,0
2016-09-06,5.3839,5.3839,5.3744,5.3744,383,0
2016-09-07,5.3838,5.3838,5.2991,5.3838,2579,0
2016-09-08,5.3839,5.4814,5.3839,5.4814,10717,0
2016-09-09,5.4401,5.4401,4.6148,5.262,5322,0
2016-09-12,5.0837,5.2957,5.0837,5.2433,2602,0
2016-09-13,5.1494,5.1587,5.1119,5.1587,1177,0
2016-09-15,4.9336,4.9619,4.9336,4.9619,1336,0
2016-09-16,4.9618,5.1493,4.943,5.0197,2683,0
2016-09-19,4.9243,5.1104,4.8894,5.1104,6437,0
2016-09-20,5.1369,5.1369,5.065,5.065,426,0
2016-09-21,5.065,5.1681,4.9781,5.1306,3469,0
2016-09-22,5.1306,5.3621,5.1306,5.1681,10612,0
2016-09-23,5.1681,5.1681,5.1025,5.1119,9595,0
2016-09-26,5.2526,5.2618,5.0181,5.1588,2997,0
2016-09-27,5.0807,5.0807,5.0669,5.0669,3732,0
2016-09-28,5.0931,5.1119,5.0931,5.1025,2110,0
2016-09-29,5.1025,5.128,5.0744,5.1142,9350,0
2016-09-30,5.1334,5.1334,4.9899,5.0556,10321,0
2016-10-03,5.0556,5.2263,4.9994,5.14,7062,0
2016-10-04,5.14,5.2526,5.0246,5.1543,3694,0
2016-10-05,5.1822,5.2995,5.1822,5.2995,5011,0
2016-10-06,5.2807,5.2807,4.9899,5.1775,3741,0
2016-10-07,5.2807,5.2816,5.2807,5.2816,3369,0
2016-10-10,5.3839,5.487,5.3463,5.3463,9396,0
2016-10-11,5.3464,5.3464,5.3276,5.3276,779,0
2016-10-13,5.2118,5.2118,5.2118,5.2118,533,0
2016-10-14,5.1681,5.1681,5.1149,5.1212,1386,0
2016-10-17,5.1588,5.1588,5.1399,5.1399,1951,0
2016-10-18,5.2315,5.2315,5.2315,5.2315,545,0
2016-10-19,5.2525,5.2526,5.2432,5.2526,2394,0
2016-10-20,5.2432,5.2619,5.2432,5.2433,983,0
2016-10-24,5.2432,5.2432,5.2244,5.2244,507,0
2016-10-25,5.2807,5.3276,5.2286,5.2901,2083,0
2016-10-26,5.2901,5.2901,5.2901,5.2901,107,0
2016-10-27,5.2995,5.3276,5.2995,5.3276,3043,0
2016-10-28,5.4026,5.4026,5.1588,5.1775,9586,0
2016-10-31,5.1769,5.2345,5.1588,5.203,1119,0
2016-11-01,5.1588,5.1588,5.1588,5.1588,107,0
2016-11-02,5.487,5.487,5.1109,5.112,4434,0
2016-11-03,5.1963,5.1963,5.1963,5.1963,297,0
2016-11-04,5.2619,5.2723,5.2526,5.2526,5921,0
2016-11-07,5.2535,5.2806,4.5209,4.5996,12764,0
2016-11-08,4.7836,4.7979,4.7836,4.7979,533,0
2016-11-09,4.9243,4.9712,4.7415,4.8023,7375,0
2016-11-10,4.8775,4.8961,4.8775,4.8961,672,0
2016-11-11,4.6898,4.8586,4.6898,4.8586,1775,0
2016-11-14,4.8774,5.2057,4.8774,5.2057,12949,0
2016-11-15,5.215,5.337,5.1649,5.337,2323,0
2016-11-16,5.3463,5.487,4.9336,5.1588,5704,0
2016-11-17,5.2185,5.3088,5.2185,5.2995,2665,0
2016-11-18,5.2619,5.2619,5.1681,5.2488,2930,0
2016-11-21,5.2338,5.2469,5.2338,5.2405,4816,0
2016-11-22,5.239,5.909,5.2338,5.6277,82286,0
2016-11-23,5.7966,5.8565,5.5982,5.6371,20792,0
2016-11-25,5.7215,5.7215,5.5339,5.5902,12035,0
2016-11-28,5.8153,5.8153,5.3932,5.6277,18449,0
2016-11-29,5.7778,5.7778,5.6124,5.6277,27088,0
2016-11-30,5.7684,5.7684,5.6118,5.7122,56815,0
2016-12-01,5.7028,5.7215,5.6277,5.7215,25897,0
2016-12-02,5.5902,5.6746,5.5808,5.5902,5124,0
2016-12-05,5.6277,5.7206,5.5809,5.7084,82649,0
2016-12-06,5.89,5.97,5.34,5.91,39450,0
2016-12-07,5.85,5.9,5.7008,5.76,4330,0
2016-12-08,5.85,5.85,5.4293,5.84,11223,0
2016-12-09,5.5485,5.85,5.5065,5.709,21507,0
2016-12-12,5.71,5.71,5.18,5.45,73475,0
2016-12-13,5.54,5.57,5.3201,5.53,2936,0
2016-12-14,5.26,5.76,5.2258,5.71,6537,0
2016-12-15,5.58,5.69,5.17,5.26,58309,0
2016-12-16,5.249,5.2572,5,5.16,48982,0
2016-12-19,5.04,5.3,5,5.13,11412,0
2016-12-20,5.13,5.46,5.123,5.46,45535,0
2016-12-21,5.41,5.82,5.325,5.56,50665,0
2016-12-22,5.74,5.74,5.11,5.68,24039,0
2016-12-23,5.69,5.88,5.41,5.88,25927,0
2016-12-27,5.62,5.88,5.42,5.53,13478,0
2016-12-28,5.51,5.8,5.51,5.8,39706,0
2016-12-29,5.73,5.73,5.65,5.65,5495,0
2016-12-30,5.71,5.77,5.51,5.77,10868,0
2017-01-03,5.64,5.91,5.64,5.885,24972,0
2017-01-04,5.91,6.4184,5.91,6.3,66589,0
2017-01-05,6.35,6.83,6.35,6.6,38008,0
2017-01-06,6.68,6.89,6.5196,6.76,18430,0
2017-01-09,6.89,6.9,6.2435,6.6,45251,0
2017-01-10,6.75,6.79,6.3142,6.73,15379,0
2017-01-11,6.6,6.6,6.5,6.51,8765,0
2017-01-12,6.43,6.69,5.901,6.69,28377,0
2017-01-13,6.49,6.87,6.4733,6.67,8032,0
2017-01-17,6.64,6.64,6.23,6.404,14401,0
2017-01-18,6.29,6.69,6.26,6.33,8726,0
2017-01-19,6.46,6.46,6.26,6.325,8636,0
2017-01-20,6.42,6.5895,6.27,6.56,4331,0
2017-01-23,6.44,6.4496,6.26,6.38,8208,0
2017-01-24,6.3899,6.4,6.336,6.3998,8171,0
2017-01-25,6.5,6.5,6.5,6.5,250,0
2017-01-26,6.6489,6.65,6.44,6.4738,6701,0
2017-01-27,6.59,6.59,6.35,6.53,7459,0
2017-01-30,6.55,6.5535,6.2826,6.355,4050,0
2017-01-31,6.45,6.58,6.355,6.4399,36192,0
2017-02-01,6.46,6.58,6.3514,6.53,12568,0
2017-02-02,6.5,6.55,6.39,6.4501,36870,0
2017-02-03,6.43,6.43,6.43,6.43,205,0
2017-02-06,6.59,6.59,6.46,6.49,2950,0
2017-02-08,6.42,6.541,6.42,6.5,2147,0
2017-02-09,6.5732,6.5732,6.5605,6.5605,620,0
2017-02-10,6.47,6.5153,6.45,6.4594,1287,0
2017-02-13,6.44,6.5,6.3992,6.5,3682,0
2017-02-14,6.4799,6.4799,6.4799,6.4799,170,0
2017-02-15,6.4601,6.4799,6.4,6.4,6675,0
2017-02-16,6.36,6.48,6.36,6.42,3361,0
2017-02-17,6.435,6.48,6.42,6.43,4402,0
2017-02-21,6.47,6.48,6.42,6.4715,7770,0
2017-02-22,6.4301,6.4493,6.4201,6.4201,2660,0
2017-02-23,6.42,6.48,6.42,6.44,10303,0
2017-02-24,6.42,6.42,6.3585,6.36,6938,0
2017-02-27,6.3904,6.4,6.3625,6.3625,7949,0
2017-02-28,6.3535,6.36,6.35,6.3543,1271,0
2017-03-01,6.35,6.42,6.35,6.35,4394,0
2017-03-02,6.43,6.43,6.36,6.36,1373,0
2017-03-03,6.43,6.43,6.4,6.4,260,0
2017-03-06,6.35,6.4299,6.35,6.4299,3023,0
2017-03-07,6.3962,6.3962,6.3962,6.3962,834,0
2017-03-08,6.42,6.42,6.36,6.36,318,0
2017-03-09,6.32,6.44,6.32,6.44,2449,0
2017-03-10,6.3597,6.3597,6.3597,6.3597,282,0
2017-03-13,6.3899,6.48,6.38,6.46,12778,0
2017-03-14,6.4036,6.48,6.4036,6.41,34219,0
2017-03-15,6.3,6.48,6.3,6.4401,16582,0
2017-03-16,6.4699,6.4699,6.402,6.402,5706,0
2017-03-17,6.38,6.38,6.3,6.3,4774,0
2017-03-20,6.3,6.4,6.3,6.3,3253,0
2017-03-21,6.3,6.3,6.1,6.1,13683,0
2017-03-22,6.1,6.235,6.1,6.11,9806,0
2017-03-23,6.22,6.22,6.21,6.21,877,0
2017-03-24,6.0161,6.17,6.0161,6.1,5236,0
2017-03-27,5.94,6,5.87,5.95,22358,0
2017-03-28,5.9,5.9,5.59,5.6274,24733,0
2017-03-29,5.5,5.99,5.43,5.99,33138,0
2017-03-30,6.195,6.5,5.9278,5.99,5725,0
2017-03-31,6,6.16,5.96,6.06,14869,0
2017-04-03,5.99,6.09,5.99,6.08,646,0
2017-04-04,6.1999,6.1999,5.91,5.91,8098,0
2017-04-05,5.9199,5.99,5.9199,5.94,2949,0
2017-04-06,5.9503,5.9899,5.91,5.91,1875,0
2017-04-07,5.9107,5.97,5.9,5.97,3850,0
2017-04-10,5.6216,5.7025,5.6216,5.7025,600,0
2017-04-11,5.7,5.83,5.7,5.81,2876,0
2017-04-17,5.7788,5.822,5.74,5.75,8572,0
2017-04-18,5.75,5.88,5.75,5.82,2751,0
2017-04-20,5.9199,5.9199,5.9199,5.9199,2186,0
2017-04-21,5.89,6.42,5.77,6.32,6337,0
2017-04-24,6.15,6.15,6,6.1,5032,0
2017-04-25,6.01,6.15,5.82,5.86,16885,0
2017-04-26,5.85,6.0495,5.85,6.0495,6766,0
2017-04-27,5.95,5.96,5.95,5.96,589,0
2017-04-28,6.04,6.19,5.8,5.86,6700,0
2017-05-01,6.1612,6.1612,5.8201,5.83,779,0
2017-05-02,5.96,6,5.839,5.839,10160,0
2017-05-03,5.85,5.86,5.8,5.8,16001,0
2017-05-04,5.82,5.933,5.8001,5.8001,1100,0
2017-05-05,6.04,6.44,6.04,6.08,21801,0
2017-05-08,6.24,6.75,6.24,6.5492,72347,0
2017-05-09,6.06,6.6999,6.06,6.645,39164,0
2017-05-10,6.65,6.75,6.65,6.75,30136,0
2017-05-11,6.8,6.8,6.6,6.6,10938,0
2017-05-12,6.6,6.68,6.55,6.56,7846,0
2017-05-15,6.8,6.8,6.78,6.796,3020,0
2017-05-16,6.7034,6.77,6.64,6.64,9995,0
2017-05-17,6.41,6.494,6.41,6.41,6169,0
2017-05-18,6.22,6.59,6.22,6.58,1713,0
2017-05-19,6.2824,6.4,6.2824,6.4,1832,0
2017-05-22,6.4,6.83,6.4,6.7,32902,0
2017-05-23,6.34,6.81,6.34,6.7,3300,0
2017-05-24,6.42,6.8648,6.42,6.8648,8968,0
2017-05-25,6.86,6.86,6.7,6.7244,14313,0
2017-05-26,6.7,6.7,6.6,6.7,550,0
2017-05-30,6.5804,6.7,6.51,6.6899,12352,0
2017-05-31,6.55,6.69,6.55,6.69,3478,0
2017-06-01,6.51,6.66,6.51,6.6,16400,0
2017-06-05,6.6733,6.8,6.6733,6.8,12107,0
2017-06-06,6.78,6.88,6.78,6.88,11066,0
2017-06-07,6.88,6.99,6.88,6.917,32875,0
2017-06-08,6.92,7.01,6.89,6.99,6422,0
2017-06-09,6.95,7,6.7525,7,5193,0
2017-06-12,6.98,6.99,6.97,6.97,604,0
2017-06-13,6.85,7.04,6.85,7.04,18204,0
2017-06-14,7.0025,7.02,6.95,7.02,2560,0
2017-06-15,7,7.01,6.9605,7,2408,0
2017-06-16,6.5852,6.99,6.5852,6.98,4026,0
2017-06-19,6.99,6.99,6.6201,6.95,20140,0
2017-06-20,6.8714,7.01,6.8712,7.01,3668,0
2017-06-21,6.9,7,6.8067,6.8067,4003,0
2017-06-22,7,7.4,7,7.3,18899,0
2017-06-23,7.32,7.3611,7.32,7.338,6168,0
2017-06-26,7.29,7.65,7.24,7.65,19084,0
2017-06-27,7.658,7.658,7.54,7.54,1607,0
2017-06-28,7.55,7.6005,7.4556,7.51,5702,0
2017-06-29,7.43,7.52,7.43,7.5172,1400,0
2017-06-30,7.4878,7.65,7.4422,7.6,16509,0
2017-07-03,7.65,7.65,7.54,7.63,13582,0
2017-07-05,7.43,7.6,7.37,7.4978,16353,0
2017-07-06,7.46,7.58,7.1392,7.5,6494,0
2017-07-07,7.17,7.56,6.871,7.53,9836,0
2017-07-10,7.28,7.59,6.98,7.41,10028,0
2017-07-11,7.0401,7.38,7.04,7.34,15220,0
2017-07-12,7.3854,7.41,7.15,7.27,4595,0
2017-07-13,7.36,7.4205,7.12,7.21,7857,0
2017-07-14,7.25,7.39,7.2201,7.3,15280,0
2017-07-17,7.36,7.36,7.19,7.3,3887,0
2017-07-18,7.0601,7.38,7.0601,7.23,12027,0
2017-07-19,7.3617,7.578,7.3001,7.45,7200,0
2017-07-20,7.4,7.45,6.88,7.24,138157,0
2017-07-21,7.24,7.24,7,7.02,4106,0
2017-07-24,7.14,7.164,7.03,7.1,3964,0
2017-07-25,7.1,7.2101,7.1,7.2101,2852,0
2017-07-26,7.15,7.2,7.15,7.2,1651,0
2017-07-28,7.1794,7.1794,7,7,1998,0
2017-07-31,6.98,6.98,6.93,6.93,2747,0
2017-08-01,6.92,6.93,6.81,6.85,3056,0
2017-08-02,6.93,6.93,6.8,6.8,3168,0
2017-08-03,6.8198,6.8399,6.8198,6.8202,526,0
2017-08-04,6.81,6.8104,6.74,6.74,1753,0
2017-08-07,6.69,6.78,6.366,6.67,10069,0
2017-08-08,6.6401,6.6794,6.63,6.63,5755,0
2017-08-09,6.5089,6.6,6.502,6.52,1367,0
2017-08-10,6.5213,6.5213,6.5213,6.5213,316,0
2017-08-14,6.4484,6.67,6.4484,6.6,6917,0
2017-08-15,6.6,6.64,6.6,6.6,2480,0
2017-08-16,6.419,6.6,6.419,6.58,1803,0
2017-08-17,6.3624,6.6,6.3624,6.59,800,0
2017-08-18,6.537,6.537,6.51,6.5109,421,0
2017-08-21,6.3793,6.49,6.3641,6.49,1909,0
2017-08-22,6.6,6.6,6.34,6.34,6975,0
2017-08-23,6.4702,6.4702,6.3,6.3,5146,0
2017-08-24,6.3001,6.3007,6.01,6.26,4292,0
2017-08-25,6.01,6.2,6.01,6.06,30236,0
2017-08-28,6.06,6.17,6.06,6.17,1286,0
2017-08-29,6.18,6.49,6.0775,6.3257,11604,0
2017-08-30,6.08,6.1819,6,6.0525,55714,0
2017-08-31,6.135,6.14,6.01,6.01,1700,0
2017-09-01,5.93,5.98,5.8748,5.98,1454,0
2017-09-05,6.0079,6.0079,5.471,5.9901,31513,0
2017-09-07,5.7142,6,5.7142,6,6619,0
2017-09-08,5.6,6.04,5.5902,6,15268,0
2017-09-11,5.8877,6.11,5.84,6.11,16425,0
2017-09-12,5.95,6.095,5.9301,6.095,2245,0
2017-09-13,5.81,6.24,5.81,6.24,6700,0
2017-09-14,6.1,6.178,5.85,5.9894,11230,0
2017-09-15,5.93,6.0253,5.8001,6.01,4798,0
2017-09-18,5.9,5.9,5.83,5.83,1480,0
2017-09-19,5.84,6.04,5.84,6.04,2095,0
2017-09-20,6.04,6.04,5.9,5.9,1602,0
2017-09-21,5.85,5.85,5.85,5.85,301,0
2017-09-22,5.8827,5.886,5.88,5.88,1000,0
2017-09-25,5.88,5.8873,5.86,5.8873,1694,0
2017-09-26,5.78,5.8,5.4101,5.65,27667,0
2017-09-27,5.6,5.65,5.6,5.65,2540,0
2017-09-28,5.65,5.83,5.6423,5.82,5755,0
2017-09-29,5.67,5.87,5.6625,5.8553,3891,0
2017-10-02,5.73,5.73,5.6611,5.6708,3863,0
2017-10-03,5.6701,5.79,5.62,5.62,5150,0
2017-10-04,5.61,5.74,5.6,5.74,2439,0
2017-10-05,5.51,5.6913,5.5,5.6,5141,0
2017-10-09,5.5,5.635,5.45,5.45,6784,0
2017-10-10,5.66,6.0819,5.66,5.7801,16520,0
2017-10-11,5.97,6.03,5.6279,6.03,193562,0
2017-10-12,5.75,5.99,5.63,5.78,3947,0
2017-10-13,5.61,5.9488,5.61,5.85,2511,0
2017-10-16,5.68,6.34,5.64,6.3169,15593,0
2017-10-17,6.3,6.3,5.8,6.02,3030,0
2017-10-18,5.83,6.04,5.81,5.99,3919,0
2017-10-19,5.8,6.04,5.8,5.85,8344,0
2017-10-20,5.41,5.5291,5.11,5.38,69651,0
2017-10-23,5.38,5.38,5.2801,5.36,5535,0
2017-10-24,5.3,5.539,5.2,5.53,13992,0
2017-10-25,5.4093,5.4093,5.4093,5.4093,508,0
2017-10-26,5.54,5.54,5.41,5.43,802,0
2017-10-27,5.37,5.51,5.35,5.51,3563,0
2017-10-30,5.51,5.54,5.49,5.49,980,0
2017-10-31,5.52,5.52,5.5,5.5,285,0
2017-11-01,5.45,5.45,5.45,5.45,515,0
2017-11-02,5.5,5.56,5.41,5.56,9404,0
2017-11-03,5.54,5.54,5.4,5.4,2615,0
2017-11-06,5.5039,5.62,5.23,5.37,13121,0
2017-11-07,5.45,5.51,5.45,5.45,4788,0
2017-11-08,5.46,5.48,5.4,5.48,1500,0
2017-11-09,5.49,5.49,5.47,5.48,1900,0
2017-11-10,5.569,5.57,5.52,5.54,3890,0
