Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.4372,2.4372,2.4372,2.4372,120,0
2005-02-28,2.5156,2.5156,2.3501,2.3501,16773,0
2005-03-01,2.3153,2.4022,2.3153,2.3675,6892,0
2005-03-02,2.4807,2.4807,2.3415,2.4022,16165,0
2005-03-03,2.4372,2.472,2.3937,2.4632,13090,0
2005-03-04,2.4807,2.5678,2.4632,2.4807,6089,0
2005-03-07,2.4372,2.4372,2.4022,2.4372,2873,0
2005-03-08,2.4807,2.5678,2.4372,2.5678,28159,0
2005-03-09,2.4632,2.559,2.4632,2.559,1381,0
2005-03-10,2.5502,2.5502,2.4807,2.5241,5249,0
2005-03-11,2.5241,2.5241,2.4632,2.5156,6192,0
2005-03-14,2.5066,2.559,2.4285,2.472,5409,0
2005-03-15,2.5241,2.6114,2.4893,2.5156,16668,0
2005-03-16,2.4893,2.5241,2.3675,2.4982,13673,0
2005-03-17,2.4632,2.4632,2.4546,2.4546,1149,0
2005-03-18,2.4372,2.4457,2.4022,2.4022,11488,0
2005-03-21,2.4022,2.4196,2.3501,2.4196,7288,0
2005-03-22,2.3937,2.3937,2.2544,2.2631,17863,0
2005-03-23,2.4372,3.2727,2.2893,2.5938,498851,0
2005-03-24,2.855,2.855,2.4457,2.559,72875,0
2005-03-28,2.5678,2.6114,2.4632,2.5502,16970,0
2005-03-29,2.4632,2.5502,2.3675,2.4372,20489,0
2005-03-30,2.3847,2.5156,2.3847,2.4546,19082,0
2005-03-31,2.4022,2.4111,2.3763,2.3937,18899,0
2005-04-01,2.4196,2.4632,2.4022,2.4632,6715,0
2005-04-04,2.4372,2.472,2.4372,2.4457,4441,0
2005-04-05,2.4807,2.6114,2.4807,2.5852,31711,0
2005-04-06,2.6114,3.1335,2.4807,2.5066,439183,0
2005-04-07,2.5678,2.6548,2.5156,2.5763,19926,0
2005-04-08,2.6024,2.9071,2.5329,2.733,100491,0
2005-04-11,2.8637,2.9682,2.7591,2.7591,51224,0
2005-04-12,2.7766,2.7766,2.6024,2.6548,12030,0
2005-04-13,2.7243,2.855,2.5329,2.7853,56661,0
2005-04-14,2.855,2.855,2.559,2.6722,20230,0
2005-04-15,2.8026,2.8026,2.5241,2.5763,27889,0
2005-04-18,2.5066,2.6548,2.4807,2.5241,20025,0
2005-04-19,2.4893,2.6114,2.4893,2.5763,8960,0
2005-04-20,2.6114,2.6114,2.5502,2.5763,15282,0
2005-04-21,2.5763,2.5852,2.5066,2.5066,5339,0
2005-04-22,2.6024,2.6024,2.5416,2.5678,8503,0
2005-04-25,2.6114,2.6114,2.5416,2.5938,7468,0
2005-04-26,2.5502,2.6024,2.5241,2.5938,4252,0
2005-04-27,2.5938,2.5938,2.4807,2.5329,13898,0
2005-04-28,2.4807,2.5678,2.4807,2.559,2758,0
2005-04-29,2.5678,2.5678,2.5678,2.5678,343,0
2005-05-02,2.6983,2.6983,2.4807,2.559,3101,0
2005-05-03,2.5066,2.5763,2.5066,2.5502,8272,0
2005-05-04,2.5329,2.5938,2.5329,2.5502,11583,0
2005-05-05,2.4022,2.5066,2.4022,2.5066,9192,0
2005-05-06,2.5066,2.5066,2.4893,2.5066,3448,0
2005-05-09,2.4893,2.4893,2.4893,2.4893,1032,0
2005-05-10,2.4893,2.4982,2.4807,2.4807,6317,0
2005-05-11,2.4372,2.4457,2.3675,2.4457,3516,0
2005-05-12,2.4111,2.4632,2.4111,2.4632,3900,0
2005-05-13,2.4546,2.4632,2.4372,2.4372,3702,0
2005-05-16,2.5241,2.5241,2.4022,2.4285,4019,0
2005-05-17,2.4893,2.5066,2.4196,2.4632,3101,0
2005-05-18,2.4285,2.4632,2.3763,2.4457,11288,0
2005-05-19,2.4196,2.4632,2.3763,2.4546,3906,0
2005-05-20,2.4546,2.4546,2.4372,2.4372,2295,0
2005-05-23,2.3763,2.472,2.3763,2.3763,11086,0
2005-05-24,2.4457,2.4457,2.4285,2.4285,1113,0
2005-05-25,2.3937,2.4111,2.3937,2.4111,2642,0
2005-05-26,2.4546,2.4546,2.3153,2.4022,11532,0
2005-05-27,2.4285,2.4372,2.4196,2.4196,2068,0
2005-05-31,2.472,2.5241,2.4457,2.4982,10226,0
2005-06-01,2.559,2.6548,2.559,2.6459,25274,0
2005-06-02,2.8722,3.2814,2.6459,3.2204,302574,0
2005-06-03,3.4379,3.6995,2.7853,3.09,602906,0
2005-06-06,3.4642,3.4642,3.0029,3.1857,93121,0
2005-06-07,3.2814,3.2987,2.942,3.0377,101502,0
2005-06-08,3.0292,3.1161,2.8722,3.09,45038,0
2005-06-09,3.09,3.09,2.881,2.9855,36490,0
2005-06-10,2.9593,3.1335,2.8462,3.1073,40277,0
2005-06-13,3.09,3.09,2.942,3.0292,11910,0
2005-06-14,2.7942,2.9766,2.7942,2.9159,59065,0
2005-06-15,2.7766,3.09,2.7766,3.0377,35626,0
2005-06-16,3.2552,3.4555,3.1422,3.2118,116554,0
2005-06-17,3.0201,3.2379,3.0201,3.1508,28620,0
2005-06-20,3.2031,3.2902,3.09,3.2204,26366,0
2005-06-21,3.1248,3.2379,3.0549,3.1422,18070,0
2005-06-22,3.2292,3.3075,3.1335,3.1595,178657,0
2005-06-23,5.118,5.9884,3.9168,4.0909,5222009,0
2005-06-24,3.9865,4.0909,3.4379,3.5513,680459,0
2005-06-27,3.5862,3.5944,3.2902,3.325,574292,0
2005-06-28,3.2902,3.6556,3.2902,3.3773,481569,0
2005-06-29,3.3945,3.4642,3.1073,3.4642,312672,0
2005-06-30,3.4468,3.5602,3.1857,3.2642,199115,0
2005-07-01,3.2642,3.4468,3.1769,3.4468,131697,0
2005-07-05,3.4555,3.4817,3.2902,3.3075,79808,0
2005-07-06,3.2552,3.3512,3.1595,3.1595,104249,0
2005-07-07,3.2292,3.325,3.0466,3.1073,117670,0
2005-07-08,3.1161,3.2468,3.0637,3.2031,110665,0
2005-07-11,3.1508,3.1944,3.1073,3.1335,36272,0
2005-07-12,3.1683,3.2031,3.09,3.1335,32187,0
2005-07-13,3.0986,3.2379,3.0986,3.2379,60426,0
2005-07-14,3.2031,3.2379,3.1248,3.2118,29328,0
2005-07-15,3.1073,3.1857,3.0986,3.1769,17462,0
2005-07-18,3.2379,3.2379,3.0637,3.1161,12837,0
2005-07-19,3.2031,3.2031,3.0466,3.09,42619,0
2005-07-20,3.0549,3.1073,3.0549,3.0729,17480,0
2005-07-21,3.0729,3.09,3.0116,3.0813,39130,0
2005-07-22,3.0466,3.0986,3.0292,3.0549,23401,0
2005-07-25,3.0466,3.5944,3.0116,3.386,536971,0
2005-07-26,3.4642,3.4642,3.1508,3.1857,58354,0
2005-07-27,3.1683,3.4555,3.1683,3.2204,42240,0
2005-07-28,3.1857,3.2379,3.1422,3.2118,37852,0
2005-07-29,3.2118,3.2379,3.1335,3.1769,34383,0
2005-08-01,3.1508,3.3162,3.1422,3.2031,55043,0
2005-08-02,3.2379,3.3337,3.1683,3.2642,28795,0
2005-08-03,3.2642,3.3337,3.2292,3.3075,38717,0
2005-08-04,3.4119,3.4119,3.2468,3.325,51283,0
2005-08-05,3.3337,3.3337,3.1422,3.2118,43394,0
2005-08-08,3.2292,3.2292,3.1508,3.1595,14017,0
2005-08-09,3.1508,3.2118,3.1508,3.1508,9134,0
2005-08-10,3.2031,3.2118,3.1508,3.1683,12582,0
2005-08-11,3.1508,3.1683,3.1422,3.1683,7126,0
2005-08-12,3.1422,3.1683,3.09,3.09,32502,0
2005-08-15,3.0637,3.1508,3.0466,3.1335,11458,0
2005-08-16,3.1335,3.1335,3.0466,3.0466,17038,0
2005-08-17,3.0292,3.0466,2.7506,2.7766,97692,0
2005-08-18,2.7158,2.8722,2.6983,2.8722,37308,0
2005-08-19,2.8722,2.9855,2.8722,2.9244,17498,0
2005-08-22,2.8984,3.0029,2.855,2.855,27367,0
2005-08-23,2.9593,3.0116,2.855,2.8722,13368,0
2005-08-24,2.9941,2.9941,2.881,2.8984,13132,0
2005-08-25,2.942,2.942,2.855,2.9244,14512,0
2005-08-26,2.9593,2.9593,2.8637,2.9159,3860,0
2005-08-29,2.8462,2.9159,2.8288,2.8462,15858,0
2005-08-30,2.8288,2.8288,2.707,2.7942,39117,0
2005-08-31,2.707,2.8026,2.6548,2.707,49727,0
2005-09-01,2.6548,2.8984,2.6548,2.8899,17999,0
2005-09-02,2.8899,2.8899,2.7766,2.855,6415,0
2005-09-06,2.8722,2.9682,2.7853,2.9593,20590,0
2005-09-07,2.9159,3.0201,2.9159,3.0201,11381,0
2005-09-08,2.9508,3.0292,2.9159,3.0029,17337,0
2005-09-09,2.9941,2.9941,2.9159,2.942,5631,0
2005-09-12,2.9071,2.9855,2.8984,2.9855,13833,0
2005-09-13,2.9508,2.9593,2.9159,2.9159,8616,0
2005-09-14,2.9159,3.1683,2.8984,3.1335,31708,0
2005-09-15,3.1335,3.2727,3.0466,3.2204,53775,0
2005-09-16,3.3337,3.6382,3.2727,3.5339,218860,0
2005-09-19,3.6995,3.7863,3.2727,3.4728,231080,0
2005-09-20,3.4035,3.5339,3.2987,3.4989,61817,0
2005-09-21,3.4209,3.5253,3.2031,3.2902,64752,0
2005-09-22,3.1857,3.6121,2.9159,3.0986,124011,0
2005-09-23,3.1073,3.1422,2.9071,3.1422,31609,0
2005-09-26,3.1422,3.3422,3.1422,3.2292,60894,0
2005-09-27,3.325,3.3512,3.2204,3.3337,32693,0
2005-09-28,3.3512,3.4468,3.1944,3.3945,76285,0
2005-09-29,3.3945,3.3945,3.2642,3.3162,21830,0
2005-09-30,3.3687,3.4728,3.2902,3.4642,42887,0
2005-10-03,3.4817,3.6382,3.4817,3.5774,108546,0
2005-10-04,3.6995,3.6995,3.4555,3.5513,37944,0
2005-10-05,3.6036,3.6121,3.3512,3.4209,62621,0
2005-10-06,3.2727,3.4468,3.1857,3.1944,81741,0
2005-10-07,3.1248,3.325,3.1161,3.2204,33508,0
2005-10-10,3.1857,3.3598,3.1857,3.3512,20026,0
2005-10-11,3.3162,3.3945,3.2727,3.3422,24344,0
2005-10-12,3.3075,3.5513,3.2727,3.4209,50498,0
2005-10-13,3.3945,3.3945,3.2292,3.3598,33396,0
2005-10-14,3.386,3.4728,3.3075,3.4296,22581,0
2005-10-17,3.4642,3.4905,3.4379,3.4728,18821,0
2005-10-18,3.5253,3.9082,3.4989,3.8559,169469,0
2005-10-19,3.7778,3.9168,3.6036,3.6556,99199,0
2005-10-20,3.5862,3.5862,3.3075,3.3945,145040,0
2005-10-21,3.4379,3.4379,3.2727,3.3337,52710,0
2005-10-24,3.3337,3.4209,3.2727,3.3162,12423,0
2005-10-25,3.3075,3.4379,3.2727,3.3512,28047,0
2005-10-26,3.4379,3.6905,3.4119,3.5862,64201,0
2005-10-27,3.6382,3.8212,3.4817,3.5426,100361,0
2005-10-28,3.6556,3.6556,3.4817,3.5253,48579,0
2005-10-31,3.5339,3.7426,2.9593,3.3512,367043,0
2005-11-01,3.2292,3.325,2.9334,3.0201,104886,0
2005-11-02,2.9593,3.0377,2.942,3.0377,45981,0
2005-11-03,2.9766,3.1073,2.9766,3.0637,18345,0
2005-11-04,3.0549,3.0813,3.0466,3.0637,17092,0
2005-11-07,3.0549,3.1422,3.0549,3.1073,23460,0
2005-11-08,3.1248,3.1248,2.9508,3.0466,14677,0
2005-11-09,3.0029,3.0201,2.9941,3.0116,10845,0
2005-11-10,3.0116,3.0116,2.6459,2.733,132152,0
2005-11-11,2.7591,2.8199,2.7591,2.7942,21094,0
2005-11-14,2.7419,2.8376,2.7419,2.7853,10825,0
2005-11-15,2.7942,2.8288,2.7506,2.7942,18627,0
2005-11-16,2.7506,2.7853,2.7419,2.7419,13788,0
2005-11-17,2.7506,2.8722,2.7506,2.8462,23492,0
2005-11-18,2.8114,2.8637,2.8026,2.8288,12628,0
2005-11-21,2.7853,2.8722,2.7853,2.855,17291,0
2005-11-22,2.9593,2.9593,2.8376,2.8984,50166,0
2005-11-23,2.9071,2.9593,2.9071,2.9508,16288,0
2005-11-25,2.8199,3.0029,2.8114,2.9334,7696,0
2005-11-28,3.0466,3.0466,2.9159,2.9593,4860,0
2005-11-29,2.9244,2.9682,2.7158,2.9593,26021,0
2005-11-30,2.8984,3.0292,2.881,2.9682,9984,0
2005-12-01,3.0116,3.0637,2.9855,3.0637,23167,0
2005-12-02,3.1073,3.1073,3.0466,3.0637,5859,0
2005-12-05,3.0292,3.0637,2.8637,3.0466,19129,0
2005-12-06,3.0029,3.0729,3.0029,3.0729,9076,0
2005-12-07,3.0292,3.0637,2.9766,3.0466,5376,0
2005-12-08,2.942,3.1161,2.9244,3.09,27269,0
2005-12-09,3.1161,3.1161,2.9766,3.09,6220,0
2005-12-12,2.9855,3.09,2.9855,3.0201,18426,0
2005-12-13,2.9941,3.0377,2.9766,3.0377,4712,0
2005-12-14,3.0029,3.0292,3.0029,3.0201,8270,0
2005-12-15,3.0201,3.1595,3.0201,3.1335,22306,0
2005-12-16,3.09,3.2642,3.0729,3.2468,16377,0
2005-12-19,3.2642,3.2902,3.1508,3.2642,8594,0
2005-12-20,3.2642,3.2642,3.1683,3.2118,19991,0
2005-12-21,3.1769,3.2814,3.1683,3.2552,6662,0
2005-12-22,3.2902,3.325,3.1248,3.3162,13244,0
2005-12-23,3.2727,3.2814,3.2118,3.2118,27599,0
2005-12-27,3.2031,3.3337,3.0986,3.2468,41608,0
2005-12-28,3.1944,3.2468,3.1248,3.2031,22710,0
2005-12-29,3.1595,3.2902,3.1508,3.2468,24437,0
2005-12-30,3.1683,3.325,3.1595,3.2552,12229,0
2006-01-03,3.2204,3.2642,2.9244,3.1073,37835,0
2006-01-04,3.1683,3.8299,2.8376,2.9941,646374,0
2006-01-05,3.0029,3.0029,2.7942,2.8462,115104,0
2006-01-06,2.9855,2.9855,2.7942,2.8637,53187,0
2006-01-09,2.8899,2.8899,2.8376,2.8637,77332,0
2006-01-10,2.881,2.881,2.8376,2.8722,19464,0
2006-01-11,2.8899,2.9334,2.8722,2.9159,18722,0
2006-01-12,2.9508,2.9508,2.8462,2.8984,16312,0
2006-01-13,2.9071,2.9159,2.8288,2.9159,16546,0
2006-01-17,2.9159,2.9334,2.8288,2.9244,13995,0
2006-01-18,2.7942,2.8899,2.7942,2.8722,19968,0
2006-01-19,2.8288,2.8637,2.7679,2.7853,25274,0
2006-01-20,2.8376,2.8376,2.7419,2.8376,37891,0
2006-01-23,2.8376,2.8637,2.7419,2.8637,29133,0
2006-01-24,2.8899,2.8899,2.7766,2.7766,17408,0
2006-01-25,2.7419,2.9159,2.7419,2.881,28513,0
2006-01-26,2.881,2.881,2.8114,2.8722,27260,0
2006-01-27,2.8899,2.8984,2.8376,2.8637,16773,0
2006-01-30,2.8637,2.8637,2.8288,2.8288,14861,0
2006-01-31,2.7853,2.8722,2.7853,2.8288,20986,0
2006-02-01,2.855,2.8637,2.8026,2.8376,4902,0
2006-02-02,2.7942,2.8288,2.7942,2.8288,1032,0
2006-02-03,2.7942,2.855,2.7419,2.7591,19509,0
2006-02-06,2.7591,2.8199,2.7419,2.8026,7147,0
2006-02-07,2.8026,2.855,2.8026,2.8199,6904,0
2006-02-08,2.8288,2.8462,2.7766,2.8376,4252,0
2006-02-09,2.7679,2.8376,2.7506,2.7591,15324,0
2006-02-10,2.855,2.855,2.7158,2.7591,25160,0
2006-02-13,2.7419,2.7942,2.6983,2.6983,21660,0
2006-02-14,2.6895,2.7766,2.6806,2.6895,26079,0
2006-02-15,2.707,2.7679,2.6895,2.7158,12532,0
2006-02-16,2.7591,2.7679,2.6806,2.707,11161,0
2006-02-17,2.7158,2.8376,2.7158,2.7853,15108,0
2006-02-21,2.7853,2.7853,2.6983,2.7591,15911,0
2006-02-22,2.7506,2.7506,2.7419,2.7419,977,0
2006-02-23,2.7419,2.7766,2.7419,2.7679,24086,0
2006-02-24,2.7679,2.8376,2.7679,2.8376,12317,0
2006-02-27,2.8288,2.8288,2.8026,2.8288,1032,0
2006-02-28,2.8026,2.8288,2.733,2.7766,19285,0
2006-03-01,2.7942,2.8376,2.7853,2.8288,23610,0
2006-03-02,2.8114,2.8984,2.8114,2.855,13981,0
2006-03-03,2.8637,2.8984,2.8462,2.881,7008,0
2006-03-06,2.8288,2.9508,2.8288,2.9159,17501,0
2006-03-07,2.8722,2.9071,2.8637,2.881,7098,0
2006-03-08,2.9071,2.9071,2.8462,2.881,7239,0
2006-03-09,2.8984,2.8984,2.8462,2.8984,6607,0
2006-03-10,2.8637,2.9593,2.855,2.9334,13542,0
2006-03-13,2.942,2.942,2.9071,2.9159,3331,0
2006-03-14,2.9334,3.0029,2.9334,2.9941,19439,0
2006-03-15,2.9593,2.9593,2.8984,2.9593,10825,0
2006-03-16,2.9244,2.9766,2.8114,2.881,25131,0
2006-03-17,2.9159,2.9159,2.8637,2.8899,5605,0
2006-03-20,2.8199,2.881,2.8199,2.8722,4210,0
2006-03-21,2.8462,2.881,2.8114,2.8114,15396,0
2006-03-22,2.8288,2.8722,2.7853,2.8199,17578,0
2006-03-23,2.7853,2.8637,2.7591,2.8288,11144,0
2006-03-24,2.881,2.881,2.8288,2.881,3218,0
2006-03-27,2.8462,2.8722,2.7591,2.8722,8843,0
2006-03-28,2.8114,2.8199,2.7853,2.8199,9550,0
2006-03-29,2.7853,2.881,2.7853,2.8376,10798,0
2006-03-30,2.8114,2.8199,2.7766,2.8199,4849,0
2006-03-31,2.9159,2.9682,2.8199,2.9682,35959,0
2006-04-03,2.9682,2.9682,2.8462,2.9159,22029,0
2006-04-04,2.9159,2.9159,2.881,2.8899,2358,0
2006-04-05,2.855,2.9593,2.855,2.9508,8908,0
2006-04-06,2.9159,2.9159,2.8199,2.8722,17721,0
2006-04-07,2.9071,2.9159,2.8722,2.9071,7980,0
2006-04-10,2.855,2.9159,2.855,2.9159,4941,0
2006-04-11,2.942,2.9508,2.8637,2.9334,5915,0
2006-04-12,2.9334,3.0116,2.9334,2.9508,31905,0
2006-04-13,2.9334,2.9593,2.8899,2.9508,24932,0
2006-04-17,2.8899,2.9244,2.8637,2.8984,5172,0
2006-04-18,2.8722,2.8899,2.8722,2.8899,1381,0
2006-04-19,2.855,2.9159,2.855,2.9071,8223,0
2006-04-20,2.855,2.9071,2.855,2.9071,1552,0
2006-04-21,2.8637,2.881,2.7942,2.8462,14188,0
2006-04-24,2.9159,2.9159,2.7942,2.8462,5692,0
2006-04-25,2.6806,2.8722,2.6806,2.8722,3278,0
2006-04-26,2.7766,2.8899,2.7679,2.8722,12926,0
2006-04-27,2.8984,2.8984,2.7506,2.8462,9536,0
2006-04-28,2.855,2.8899,2.855,2.8722,3677,0
2006-05-01,2.8637,2.9071,2.8288,2.8722,9492,0
2006-05-02,2.8288,2.8462,2.7506,2.7942,4016,0
2006-05-03,2.7942,2.8288,2.7942,2.8288,1764,0
2006-05-04,2.855,2.9159,2.7679,2.7766,14166,0
2006-05-05,2.7942,2.8462,2.7591,2.7942,29452,0
2006-05-08,2.8288,2.8899,2.8288,2.8462,4740,0
2006-05-09,2.8462,2.8984,2.8376,2.8984,7239,0
2006-05-10,2.8376,2.8637,2.8026,2.8637,1608,0
2006-05-11,2.8026,2.8637,2.7853,2.8288,6929,0
2006-05-12,2.7942,2.8114,2.7419,2.8114,12995,0
2006-05-15,2.7766,2.8026,2.7591,2.7942,2530,0
2006-05-16,2.7506,2.7679,2.7419,2.7419,9507,0
2006-05-17,2.7853,2.7853,2.7419,2.7419,6978,0
2006-05-18,2.6983,2.7853,2.6983,2.7419,9421,0
2006-05-19,2.733,2.7853,2.733,2.7419,8066,0
2006-05-22,2.7419,2.7591,2.6199,2.6373,32510,0
2006-05-23,2.5416,2.7158,2.4893,2.6287,10098,0
2006-05-24,2.6199,2.6636,2.6199,2.6199,4413,0
2006-05-25,2.6548,2.6983,2.6199,2.6548,3101,0
2006-05-26,2.7419,2.7419,2.6722,2.6806,3883,0
2006-05-30,2.6983,2.7419,2.6199,2.6895,1946,0
2006-05-31,2.707,2.7243,2.6806,2.6806,4756,0
2006-06-01,2.6895,2.6983,2.6199,2.6806,9886,0
2006-06-02,2.6459,2.6459,2.5241,2.5329,22031,0
2006-06-05,2.5329,2.5678,2.2803,2.4111,49851,0
2006-06-06,2.4285,2.4285,2.3328,2.3415,18380,0
2006-06-07,2.4111,2.4111,2.3328,2.3328,3158,0
2006-06-08,2.3328,2.5938,2.3328,2.5678,26822,0
2006-06-09,2.6806,2.6806,2.1847,2.5678,21271,0
2006-06-12,2.5241,2.5678,2.4372,2.4982,5477,0
2006-06-13,2.4982,2.5156,2.3153,2.3847,23167,0
2006-06-14,2.2978,2.3763,2.2022,2.3153,51146,0
2006-06-15,2.3763,2.4807,2.324,2.4807,35371,0
2006-06-16,2.4285,2.4546,2.3763,2.3847,8387,0
2006-06-19,2.3937,2.5329,2.3501,2.5156,10226,0
2006-06-20,2.5329,2.559,2.4022,2.5066,5730,0
2006-06-21,2.5852,2.6983,2.2022,2.4111,92357,0
2006-06-22,2.4196,2.5938,2.4022,2.4546,26876,0
2006-06-23,2.5156,2.6199,2.4893,2.5502,28147,0
2006-06-26,2.5329,2.6548,2.4893,2.6548,22023,0
2006-06-27,2.6806,2.6806,2.6114,2.6199,10798,0
2006-06-28,2.5763,2.6199,2.5763,2.5852,10970,0
2006-06-29,2.6024,2.6722,2.6024,2.6548,5111,0
2006-06-30,2.6114,2.6459,2.6024,2.6459,1282,0
2006-07-03,2.5502,2.6459,2.5156,2.5156,2989,0
2006-07-05,2.6636,2.6636,2.6199,2.6287,1032,0
2006-07-06,2.6459,2.6459,2.6114,2.6114,1494,0
2006-07-07,2.559,2.5763,2.5329,2.5763,7182,0
2006-07-10,2.5416,2.5502,2.5241,2.5241,7239,0
2006-07-11,2.5502,2.6287,2.5502,2.6287,1725,0
2006-07-13,2.5852,2.6024,2.5678,2.5678,9192,0
2006-07-14,2.6199,2.6199,2.4372,2.4807,12492,0
2006-07-17,2.5502,2.5763,2.5241,2.5678,3218,0
2006-07-18,2.5678,2.5678,2.4372,2.5241,6892,0
2006-07-19,2.4457,2.5678,2.4457,2.5678,4941,0
2006-07-20,2.6024,2.6024,2.4457,2.5678,2267,0
2006-07-21,2.5156,2.6373,2.4807,2.4807,1210,0
2006-07-24,2.4546,2.6024,2.4022,2.4457,8995,0
2006-07-25,2.5241,2.5241,2.4632,2.5066,5054,0
2006-07-26,2.5416,2.5852,2.5241,2.5329,4941,0
2006-07-27,2.559,2.5678,2.5241,2.5329,2700,0
2006-07-28,2.5329,2.5329,2.4285,2.472,5400,0
2006-07-31,2.4196,2.5241,2.4196,2.4457,6892,0
2006-08-01,2.4372,2.5066,2.4285,2.4285,5320,0
2006-08-02,2.472,2.472,2.4111,2.4196,3751,0
2006-08-03,2.4196,2.4546,2.3937,2.3937,5859,0
2006-08-04,2.4807,2.4982,2.4546,2.4807,3218,0
2006-08-07,2.4111,2.4196,2.4111,2.4196,805,0
2006-08-08,2.4632,2.4632,2.4111,2.4111,3101,0
2006-08-09,2.3937,2.4982,2.3937,2.4457,5908,0
2006-08-10,2.4546,2.4546,2.3937,2.3937,4081,0
2006-08-11,2.4632,2.472,2.4022,2.4022,1357,0
2006-08-14,2.472,2.472,2.472,2.472,120,0
2006-08-15,2.4372,2.4457,2.4372,2.4457,1725,0
2006-08-16,2.4457,2.4893,2.3937,2.4022,4019,0
2006-08-17,2.4022,2.4457,2.3937,2.4022,8960,0
2006-08-18,2.3937,2.4632,2.3937,2.4632,3276,0
2006-08-21,2.4632,2.5416,2.4632,2.4893,2530,0
2006-08-22,2.4196,2.5329,2.4196,2.5329,4988,0
2006-08-23,2.4457,2.472,2.4457,2.472,805,0
2006-08-24,2.559,2.559,2.4807,2.4982,4366,0
2006-08-25,2.5241,2.5241,2.4982,2.5156,1368,0
2006-08-28,2.4982,2.5852,2.4982,2.5241,3503,0
2006-08-29,2.5241,2.5241,2.4372,2.4372,6849,0
2006-08-30,2.4807,2.4807,2.4372,2.472,6779,0
2006-08-31,2.4372,2.5066,2.4372,2.5066,1262,0
2006-09-01,2.4807,2.4807,2.4807,2.4807,2873,0
2006-09-05,2.4632,2.6199,2.4632,2.6114,21842,0
2006-09-06,2.5678,2.5678,2.4893,2.4982,7385,0
2006-09-07,2.5156,2.6806,2.5156,2.5938,13758,0
2006-09-08,2.6114,2.6114,2.6114,2.6114,120,0
2006-09-11,2.5938,2.5938,2.5938,2.5938,120,0
2006-09-12,2.4893,2.5938,2.4807,2.5852,6467,0
2006-09-13,2.5241,2.5678,2.5241,2.5416,516,0
2006-09-14,2.5241,2.5241,2.3763,2.5241,31224,0
2006-09-15,2.5678,2.5678,2.5678,2.5678,1208,0
2006-09-18,2.5066,2.559,2.4893,2.4893,10990,0
2006-09-19,2.5416,2.5416,2.472,2.5241,4539,0
2006-09-20,2.5329,2.6722,2.5066,2.5502,15953,0
2006-09-21,2.5066,2.5678,2.5066,2.5241,5287,0
2006-09-22,2.5241,2.5241,2.5066,2.5066,2245,0
2006-09-25,2.5066,2.6548,2.5066,2.5763,1547,0
2006-09-26,2.5066,2.5416,2.5066,2.5416,2985,0
2006-09-27,2.5066,2.5678,2.5066,2.5066,2757,0
2006-09-28,2.5066,2.559,2.5066,2.559,9316,0
2006-09-29,2.5678,2.5678,2.5241,2.5502,4662,0
2006-10-02,2.5241,2.5416,2.472,2.5416,805,0
2006-10-03,2.5066,2.6636,2.4807,2.5502,2185,0
2006-10-04,2.5416,2.6548,2.5329,2.6548,4482,0
2006-10-05,2.6983,2.6983,2.6114,2.6114,6548,0
2006-10-06,2.5156,2.6806,2.5156,2.6806,3101,0
2006-10-09,2.6983,2.6983,2.5156,2.6114,7696,0
2006-10-10,2.6806,2.6983,2.6636,2.6983,6433,0
2006-10-11,2.6114,2.707,2.6114,2.6983,10026,0
2006-10-12,2.707,2.8722,2.707,2.8114,37480,0
2006-10-13,2.707,2.8462,2.5938,2.7853,19298,0
2006-10-16,2.6459,2.8199,2.6459,2.6895,9307,0
2006-10-17,2.6895,2.7766,2.6895,2.7766,1952,0
2006-10-18,2.7158,2.7158,2.6114,2.6983,17863,0
2006-10-19,2.6983,2.7679,2.6983,2.7679,1839,0
2006-10-20,2.7679,2.8288,2.6983,2.8026,2530,0
2006-10-23,2.6983,2.7419,2.6983,2.6983,4137,0
2006-10-24,2.6983,2.855,2.6983,2.7853,14457,0
2006-10-25,2.7853,2.8376,2.6114,2.8288,12761,0
2006-10-26,2.8288,2.8288,2.8199,2.8199,343,0
2006-10-27,3.1769,3.1857,2.6114,2.8984,97448,0
2006-10-30,2.9682,3.09,2.9159,2.9682,15478,0
2006-10-31,3.09,3.09,2.733,2.8722,21715,0
2006-11-01,2.8114,3.0292,2.8114,2.8637,13097,0
2006-11-02,3.0116,3.0116,2.8637,2.881,1236,0
2006-11-03,2.8376,2.9593,2.8376,2.942,5648,0
2006-11-06,2.8288,2.9766,2.7506,2.9159,7468,0
2006-11-07,2.8722,2.8722,2.8114,2.8288,1513,0
2006-11-08,2.9508,2.9508,2.9071,2.9508,686,0
2006-11-09,2.9244,2.9508,2.7679,2.7942,4115,0
2006-11-10,2.8288,2.8722,2.6983,2.707,13504,0
2006-11-13,2.707,2.7243,2.6636,2.6983,18163,0
2006-11-14,2.9071,2.9159,2.6548,2.6806,6933,0
2006-11-15,2.6548,2.8899,2.3588,2.6114,23682,0
2006-11-16,2.6199,2.7419,2.6199,2.7158,5459,0
2006-11-17,2.7419,2.7419,2.6806,2.7419,2186,0
2006-11-20,2.8026,2.8026,2.6722,2.6806,1725,0
2006-11-21,2.7591,2.7591,2.6459,2.6459,2758,0
2006-11-22,2.6806,2.6983,2.6806,2.6983,686,0
2006-11-24,2.6373,2.7853,2.6373,2.7506,5054,0
2006-11-27,2.7419,2.7419,2.6373,2.6459,17171,0
2006-11-28,2.6636,2.7158,2.6373,2.7158,7584,0
2006-11-29,2.6024,2.6459,2.5938,2.6199,16577,0
2006-11-30,2.6806,2.6806,2.5763,2.6287,6433,0
2006-12-01,2.6806,2.6806,2.6199,2.6722,3906,0
2006-12-04,2.6114,2.6459,2.6114,2.6114,5573,0
2006-12-05,2.6895,2.6983,2.6114,2.6114,4941,0
2006-12-06,2.6114,2.6722,2.6114,2.6722,3564,0
2006-12-07,2.6548,2.6806,2.5763,2.6199,19048,0
2006-12-08,2.6199,2.6722,2.5852,2.6548,6262,0
2006-12-11,2.6459,2.6636,2.6373,2.6636,977,0
2006-12-12,2.6636,2.6636,2.5938,2.6373,5992,0
2006-12-13,2.6199,2.6636,2.5938,2.6114,12708,0
2006-12-14,2.6548,2.6548,2.6199,2.6373,2358,0
2006-12-15,2.6459,2.6459,2.6114,2.6459,1257,0
2006-12-18,2.6287,2.6459,2.6199,2.6199,2642,0
2006-12-19,2.5938,2.6636,2.5938,2.6287,16904,0
2006-12-20,2.6114,2.6722,2.6114,2.6548,14103,0
2006-12-21,2.6548,2.6548,2.6459,2.6459,1262,0
2006-12-22,2.6199,2.6459,2.4893,2.559,44778,0
2006-12-26,2.6199,2.7419,2.5938,2.707,34559,0
2006-12-27,2.733,2.7679,2.6983,2.7419,20414,0
2006-12-28,2.7679,2.7766,2.733,2.7419,14837,0
2006-12-29,2.6983,2.7419,2.6548,2.7419,9325,0
2007-01-03,2.6806,2.7679,2.6459,2.707,11397,0
2007-01-04,2.7243,2.733,2.6548,2.6895,1608,0
2007-01-05,2.6287,2.6895,2.4982,2.5678,30276,0
2007-01-08,2.6636,2.6636,2.5416,2.5678,5287,0
2007-01-09,2.5502,2.5938,2.5241,2.5938,12649,0
2007-01-10,2.5678,2.5852,2.5329,2.5852,2603,0
2007-01-11,2.5678,2.6024,2.5678,2.5852,4456,0
2007-01-12,2.5938,2.6983,2.5938,2.6983,12254,0
2007-01-16,2.707,2.707,2.6114,2.6636,4653,0
2007-01-17,2.6983,2.7158,2.5329,2.707,9021,0
2007-01-18,2.7158,2.7158,2.5938,2.6114,3789,0
2007-01-19,2.6287,2.7853,2.6287,2.707,12267,0
2007-01-22,2.6983,2.6983,2.6373,2.6548,6641,0
2007-01-23,2.6983,2.733,2.6983,2.733,9507,0
2007-01-24,2.7158,2.7853,2.7158,2.7419,9348,0
2007-01-25,2.7853,2.7853,2.7158,2.7158,2068,0
2007-01-26,2.6983,2.7158,2.6722,2.6983,3539,0
2007-01-29,2.6895,2.6983,2.6806,2.6983,3101,0
2007-01-30,2.707,2.7158,2.6806,2.6983,2670,0
2007-01-31,2.6895,2.7158,2.6895,2.6895,4125,0
2007-02-01,2.6722,2.7506,2.6722,2.7243,6090,0
2007-02-02,2.6983,2.7243,2.6722,2.6983,3565,0
2007-02-05,2.6983,2.7766,2.6983,2.733,24068,0
2007-02-06,2.7506,2.7506,2.6983,2.7419,6920,0
2007-02-07,2.7766,2.7766,2.6722,2.7419,10132,0
2007-02-08,2.7591,2.8462,2.7506,2.7853,41924,0
2007-02-09,2.7766,2.7942,2.733,2.7942,7584,0
2007-02-12,2.7506,2.7853,2.7419,2.7853,16546,0
2007-02-13,2.8114,2.8114,2.7506,2.7506,1608,0
2007-02-14,2.733,2.7853,2.733,2.7853,3218,0
2007-02-15,2.7506,2.7766,2.7506,2.7766,3563,0
2007-02-16,2.7679,2.7942,2.7679,2.7942,2913,0
2007-02-20,2.7679,2.7942,2.6806,2.7679,19012,0
2007-02-21,2.7506,2.8114,2.7506,2.8026,10808,0
2007-02-22,2.8026,2.8199,2.6983,2.7506,10569,0
2007-02-23,2.7766,3.0292,2.7766,3.0201,97004,0
2007-02-26,3.0201,3.0201,2.7942,2.9334,13759,0
2007-02-27,2.8722,2.9508,2.8026,2.8376,21715,0
2007-02-28,2.8199,2.9244,2.8199,2.8288,7353,0
2007-03-01,2.8376,2.9941,2.8288,2.9159,27056,0
2007-03-02,2.8637,2.942,2.8637,2.8984,6393,0
2007-03-05,2.8376,2.8899,2.8376,2.8899,1047,0
2007-03-06,2.8637,2.9334,2.8637,2.9334,16516,0
2007-03-07,2.9593,2.9593,2.8637,2.9593,6662,0
2007-03-08,2.9593,2.9682,2.9508,2.9593,5243,0
2007-03-09,2.9682,3.0116,2.9159,2.9508,7468,0
2007-03-12,2.9682,3.0029,2.881,3.0029,10052,0
2007-03-13,2.9941,3.0029,2.8637,2.8637,7064,0
2007-03-14,2.7679,2.942,2.7679,2.942,11255,0
2007-03-15,2.9071,2.9682,2.9071,2.9593,2519,0
2007-03-16,2.9334,2.942,2.9334,2.942,1814,0
2007-03-19,2.9508,2.9593,2.9334,2.9593,8078,0
2007-03-20,2.942,2.9593,2.942,2.942,5514,0
2007-03-21,3.0466,3.9168,3.0466,3.3687,657275,0
2007-03-22,3.4555,3.4555,3.2292,3.2987,80428,0
2007-03-23,3.325,3.3422,3.2204,3.2902,49608,0
2007-03-26,3.2987,3.3687,3.2118,3.3687,51474,0
2007-03-27,3.3687,3.3945,3.2379,3.3162,33152,0
2007-03-28,3.3075,3.3075,3.1335,3.2118,21715,0
2007-03-29,3.2642,3.2727,3.0637,3.1595,25405,0
2007-03-30,3.1248,3.1595,3.0637,3.1508,5342,0
2007-04-02,3.2379,3.2727,3.0986,3.2727,13184,0
2007-04-03,3.2118,3.2204,3.0637,3.1508,16773,0
2007-04-04,3.1248,3.2642,3.1248,3.1595,14677,0
2007-04-05,3.2031,3.2814,3.2031,3.2814,15651,0
2007-04-09,3.2902,3.2902,3.1769,3.2118,8609,0
2007-04-10,3.0986,3.2552,3.0986,3.1335,12147,0
2007-04-11,3.1073,3.3162,3.0637,3.3162,10703,0
2007-04-12,3.2987,3.2987,3.2292,3.2727,920,0
2007-04-13,3.2814,3.3162,3.2552,3.2987,20253,0
2007-04-16,3.4379,3.4728,3.3945,3.4379,94710,0
2007-04-17,3.4379,3.7863,3.4035,3.7426,374332,0
2007-04-18,3.6645,4.265,3.5686,4.1257,357831,0
2007-04-19,4.0472,4.3782,3.7426,3.7688,212143,0
2007-04-20,3.7778,4.0299,3.7778,3.8037,83840,0
2007-04-23,3.9168,4.5262,3.9168,4.4824,357312,0
2007-04-24,4.4824,4.5958,4.2475,4.5435,395903,0
2007-04-25,4.5086,4.7439,4.3954,4.5345,216847,0
2007-04-26,4.6132,4.6567,4.0561,4.0735,166288,0
2007-04-27,4.1344,4.1779,3.9255,4.0386,83439,0
2007-04-30,4.0214,4.2998,3.9255,4.0386,62827,0
2007-05-01,4.0821,4.0996,3.76,3.7778,118202,0
2007-05-02,3.7778,3.8123,3.6382,3.6818,37709,0
2007-05-03,3.6905,4.0909,3.6818,4.0124,56904,0
2007-05-04,3.9777,4.0909,3.8299,3.8906,44935,0
2007-05-07,3.8906,3.8906,3.6995,3.7167,24134,0
2007-05-08,3.8471,3.9604,3.7949,3.8734,51301,0
2007-05-09,3.9604,4.1257,3.8734,4.1169,82893,0
2007-05-10,4.1257,4.204,4.0041,4.1519,48367,0
2007-05-11,4.2738,4.5262,4.2214,4.5174,173938,0
2007-05-14,4.5262,4.6479,4.1432,4.2912,115793,0
2007-05-15,4.204,4.6479,4.1956,4.3954,103234,0
2007-05-16,4.5345,4.5345,4.1606,4.2475,59044,0
2007-05-17,4.1779,4.1866,3.9255,4.0214,72905,0
2007-05-18,4.0472,4.1344,3.9515,4.0386,27167,0
2007-05-21,4.0041,4.0041,3.8212,3.8734,29180,0
2007-05-22,3.8734,3.9777,3.8734,3.9082,12630,0
2007-05-23,3.9604,3.9865,3.8734,3.9777,8584,0
2007-05-24,3.9168,4.1519,3.8734,4.1519,55914,0
2007-05-25,4.1779,4.3954,3.9515,4.2825,38336,0
2007-05-29,4.3086,4.4043,4.265,4.3954,41537,0
2007-05-30,4.3782,4.4653,4.2389,4.265,41206,0
2007-05-31,4.2299,4.3521,4.0648,4.326,19702,0
2007-06-01,4.326,4.4043,4.0735,4.0735,46585,0
2007-06-04,4.0996,4.0996,3.8906,4.0124,33367,0
2007-06-05,4.0561,4.0996,4.0472,4.0472,18675,0
2007-06-06,4.0561,4.0996,3.9604,4.0472,19578,0
2007-06-07,3.9692,4.0472,3.8299,3.9168,24795,0
2007-06-08,3.9255,3.9604,3.8734,3.9427,16644,0
2007-06-11,4.3346,4.3346,3.9865,4.0041,25604,0
2007-06-12,3.9427,4.0124,3.7863,3.8994,19055,0
2007-06-13,3.9692,4.0386,3.8471,3.9865,14715,0
2007-06-14,4.0386,4.1084,3.9343,4.0386,22854,0
2007-06-15,4.1084,4.1257,4.0386,4.0821,16401,0
2007-06-18,3.9865,4.2128,3.9865,4.1866,35216,0
2007-06-19,4.1866,4.1866,4.1084,4.1084,16612,0
2007-06-20,4.1169,4.1956,4.0124,4.0909,20726,0
2007-06-21,4.6655,5.2747,4.5696,5.2138,1215880,0
2007-06-22,5.0918,5.3529,5.031,5.205,289135,0
2007-06-25,5.4314,5.4314,5.031,5.0832,172072,0
2007-06-26,5.0571,5.2138,4.9524,5.031,92726,0
2007-06-27,5.031,5.1616,4.7525,4.8569,67374,0
2007-06-28,4.8917,5.0744,4.8745,5.0484,46233,0
2007-06-29,5.1353,5.144,4.8569,5.0137,61150,0
2007-07-02,4.883,5.2312,4.883,5.1353,25026,0
2007-07-03,5.0484,5.3008,5.0484,5.1965,55231,0
2007-07-05,5.1529,5.8666,5.1529,5.7883,218203,0
2007-07-06,5.8229,6.1449,5.7708,5.8319,146360,0
2007-07-09,5.8319,5.9624,5.8319,5.8577,44382,0
2007-07-10,5.8403,6.0928,5.8319,6.0145,69155,0
2007-07-11,6.0232,6.0494,5.9363,5.9972,38898,0
2007-07-12,5.9536,5.9972,5.7185,5.8753,75600,0
2007-07-13,5.8144,6.1797,5.8144,6.1364,202103,0
2007-07-16,6.1972,6.2235,6.058,6.154,60899,0
2007-07-17,6.0667,6.2235,6.0667,6.1713,83759,0
2007-07-18,6.2149,6.2149,6.0667,6.1364,15646,0
2007-07-19,6.0842,6.1016,5.6838,5.7445,88422,0
2007-07-20,5.7883,5.7883,5.4487,5.4836,59262,0
2007-07-23,5.5011,5.6228,5.2747,5.5967,58727,0
2007-07-24,5.6228,5.6316,5.292,5.3181,21362,0
2007-07-25,5.3181,5.3181,5.0397,5.118,107424,0
2007-07-26,4.9352,5.3094,4.7087,4.8307,76847,0
2007-07-27,4.674,4.9441,4.6045,4.8392,72459,0
2007-07-30,4.9177,5.5444,4.6479,5.1616,74208,0
2007-07-31,5.1266,5.1702,4.6479,4.9091,27309,0
2007-08-01,4.8745,4.8745,4.6567,4.7612,26903,0
2007-08-02,4.7001,4.8482,4.6567,4.796,38963,0
2007-08-03,4.6567,4.8045,4.5868,4.5868,31436,0
2007-08-06,4.5958,4.674,4.1432,4.5174,69415,0
2007-08-07,4.4564,4.4999,4.3432,4.4043,22208,0
2007-08-08,4.413,4.5086,4.1779,4.1956,41952,0
2007-08-09,4.1779,4.2738,3.9692,3.9865,43667,0
2007-08-10,3.9952,4.0124,3.6121,3.6731,116536,0
2007-08-13,3.9692,4.0648,3.647,3.9427,92509,0
2007-08-14,3.9343,4.1779,3.8471,3.8734,68575,0
2007-08-15,3.8994,3.9865,3.6036,3.6121,50174,0
2007-08-16,3.4817,3.6995,3.325,3.6121,99451,0
2007-08-17,3.6995,3.8037,3.5862,3.5862,38327,0
2007-08-20,3.6645,3.7949,3.6645,3.7949,16395,0
2007-08-21,3.7688,3.8734,3.708,3.8734,26054,0
2007-08-22,3.8647,3.9952,3.7863,3.9952,63872,0
2007-08-23,4.0472,4.1432,3.8906,3.8906,40096,0
2007-08-24,3.9255,3.9343,3.7778,3.8037,28778,0
2007-08-27,3.8906,3.8906,3.7255,3.76,8652,0
2007-08-28,3.7949,3.8299,3.5686,3.7516,42623,0
2007-08-29,3.7255,3.9082,3.7255,3.8299,24901,0
2007-08-30,3.8734,3.8734,3.6995,3.7516,23293,0
2007-08-31,3.8123,4.1344,3.7949,4.0386,39395,0
2007-09-04,4.0299,4.2389,4.0041,4.1606,30546,0
2007-09-05,4.1432,4.1866,3.7426,3.8994,30608,0
2007-09-06,3.8647,4.0299,3.7863,3.8388,28761,0
2007-09-07,3.8647,4.0041,3.8559,3.9952,29511,0
2007-09-10,4.0996,4.1169,3.9865,4.0386,18772,0
2007-09-11,4.0124,4.2128,4.0124,4.1779,17461,0
2007-09-12,4.204,4.4043,4.1866,4.3954,60426,0
2007-09-13,4.3954,4.5086,4.3605,4.3694,23161,0
2007-09-14,4.3432,4.3521,3.9255,3.9255,71393,0
2007-09-17,3.9604,4.0561,3.8037,3.8037,41447,0
2007-09-18,3.8559,4.0909,3.8559,4.0909,41668,0
2007-09-19,4.0386,4.0735,3.9255,3.9255,26446,0
2007-09-20,3.9255,4.0821,3.9255,3.9865,7050,0
2007-09-21,4.0214,4.1779,3.9515,4.1432,13634,0
2007-09-24,4.0648,4.0648,3.8819,3.9255,31825,0
2007-09-25,3.8906,3.9777,3.8819,3.9255,28597,0
2007-09-26,4.0214,4.0214,3.8994,3.9515,28864,0
2007-09-27,4.0124,4.0472,3.9515,4.0124,2530,0
2007-09-28,3.9865,4.0041,3.9255,3.9343,12250,0
2007-10-01,3.9168,3.9865,3.8906,3.9777,17883,0
2007-10-02,3.9777,3.9952,3.9427,3.9777,6693,0
2007-10-03,3.9692,4.0561,3.9692,4.0561,6907,0
2007-10-04,3.9865,4.1169,3.9168,4.0299,15396,0
2007-10-05,4.0386,4.2214,4.0386,4.1779,12309,0
2007-10-08,4.1519,4.2128,4.1257,4.1606,6237,0
2007-10-09,4.1432,4.2214,4.1084,4.1432,16424,0
2007-10-10,4.1344,4.1344,3.9865,4.0386,13959,0
2007-10-11,4.0299,4.1691,3.9168,4.0561,43261,0
2007-10-12,4.0996,4.6045,4.0041,4.4824,93770,0
2007-10-15,4.5174,4.5174,4.3694,4.3954,28986,0
2007-10-16,4.3782,4.5086,4.3605,4.4564,18521,0
2007-10-17,4.4999,4.5609,4.4824,4.4999,38960,0
2007-10-18,5.701,6.4409,5.3965,5.8753,412282,0
2007-10-19,5.8144,6.0928,5.5795,6.0057,91192,0
2007-10-22,6.0057,6.0057,5.797,5.9624,69720,0
2007-10-23,5.8319,6.1972,5.8319,6.1623,100765,0
2007-10-24,5.8144,5.9101,5.4836,5.8229,106187,0
2007-10-25,5.9012,5.9188,5.3702,5.4399,52578,0
2007-10-26,5.4836,5.4836,5.205,5.2573,48047,0
2007-10-29,5.2573,5.2573,5.1965,5.1965,11403,0
2007-10-30,5.1353,5.1353,4.9615,4.9615,14993,0
2007-10-31,5.0048,5.0744,4.7175,4.8133,59492,0
2007-11-01,4.7874,4.7874,4.6132,4.6132,12119,0
2007-11-02,4.674,5.1008,4.674,4.9874,31186,0
2007-11-05,5.0223,5.0397,4.883,4.883,4636,0
2007-11-06,4.9177,4.9177,4.6655,4.7874,16659,0
2007-11-07,4.7087,4.7175,4.4653,4.5174,53113,0
2007-11-08,4.4914,4.5345,4.3521,4.4914,34361,0
2007-11-09,4.3605,4.5086,4.3605,4.4653,6204,0
2007-11-12,4.4478,4.6479,4.4478,4.5696,32439,0
2007-11-13,4.4999,4.6218,4.4478,4.6045,50557,0
2007-11-14,4.6218,5.5705,4.6218,5.0571,77426,0
2007-11-15,5.0658,5.1353,5.0223,5.0223,7914,0
2007-11-16,4.9441,5.0918,4.9441,4.9874,8731,0
2007-11-19,4.9615,4.9959,4.9441,4.9524,7816,0
2007-11-20,4.9524,5.0137,4.6916,4.7439,8450,0
2007-11-21,4.7001,5.0832,4.5784,4.8307,19569,0
2007-11-23,4.8392,5.2832,4.8392,5.205,3769,0
2007-11-26,5.0571,5.3529,5.0571,5.0918,9569,0
2007-11-27,5.1875,5.2224,4.9441,5.144,40687,0
2007-11-28,5.292,5.292,5.0484,5.0918,12897,0
2007-11-29,5.0484,5.0744,4.796,5.0658,21931,0
2007-11-30,5.0658,5.0658,4.9004,5.0397,5365,0
2007-12-03,5.0137,5.179,4.9615,5.0832,24507,0
2007-12-04,5.0832,5.0918,5.0571,5.0571,13741,0
2007-12-05,4.9177,5.0918,4.9177,4.9874,16233,0
2007-12-06,4.9177,5.179,4.8655,5.0397,29837,0
2007-12-07,4.9524,5.144,4.9524,5.0744,16572,0
2007-12-10,5.1616,5.1702,5.0744,5.1093,12070,0
2007-12-11,5.1616,5.1616,5.0397,5.0918,4137,0
2007-12-12,5.1702,5.1965,5.0484,5.0484,12409,0
2007-12-13,4.9352,5.031,4.9352,5.031,7126,0
2007-12-14,5.1529,5.1529,4.9352,4.9789,7696,0
2007-12-17,4.9352,4.9441,4.7001,4.7001,41429,0
2007-12-18,4.7263,4.8045,4.7087,4.8045,9111,0
2007-12-19,4.7087,4.8307,4.7087,4.796,15571,0
2007-12-20,4.8917,5.1093,4.8307,5.0571,4054,0
2007-12-21,5.0918,5.1702,4.9352,5.1353,23090,0
2007-12-24,5.1702,5.179,4.97,5.179,3789,0
2007-12-26,5.1353,5.2138,5.0397,5.144,50669,0
2007-12-27,5.0571,5.1702,5.0571,5.0658,9307,0
2007-12-28,5.0048,5.1266,5.0048,5.0744,7397,0
2007-12-31,5.0918,5.1008,4.9959,5.0658,4137,0
2008-01-02,5.1353,5.1353,5.0571,5.0918,1110,0
2008-01-03,5.1008,5.1965,5.0137,5.1093,21771,0
2008-01-04,5.118,5.118,4.5696,4.822,49269,0
2008-01-07,4.796,4.796,4.5696,4.6132,11740,0
2008-01-08,4.5696,4.7874,4.5696,4.7263,27284,0
2008-01-09,4.7874,4.7874,4.5868,4.6828,30907,0
2008-01-10,5.3529,5.7445,5.2224,5.6143,225149,0
2008-01-11,5.5967,5.8577,5.2399,5.3619,116724,0
2008-01-14,5.4836,5.6577,5.4399,5.5705,47521,0
2008-01-15,5.3359,5.5619,5.3359,5.3702,19202,0
2008-01-16,5.3094,6.6935,5.3094,6.528,193031,0
2008-01-17,6.8676,6.8763,6.0057,6.0928,180878,0
2008-01-18,6.2235,6.3539,6.0754,6.2758,33364,0
2008-01-22,6.3975,7.5725,5.8319,7.1285,189835,0
2008-01-23,7.0676,7.1198,6.4063,6.8763,68742,0
2008-01-24,6.8763,7.4595,6.8763,7.1722,154593,0
2008-01-25,7.3983,8.0425,6.8241,7.2855,460483,0
2008-01-28,7.7119,8.1821,7.3375,8.1821,251580,0
2008-01-29,8.3994,8.8693,8.3994,8.6519,265628,0
2008-01-30,8.8781,8.8781,8.1731,8.6083,146973,0
2008-01-31,8.3647,8.9218,8.1122,8.6606,132806,0
2008-02-01,8.7474,9.575,8.7474,9.4002,154876,0
2008-02-04,9.479,9.905,8.9825,9.122,204369,0
2008-02-05,9.0962,9.0962,7.4332,7.5029,319842,0
2008-02-06,7.3983,7.616,6.8241,6.9633,302217,0
2008-02-07,6.7893,7.3898,6.6672,7.1375,127672,0
2008-02-08,7.1546,7.6683,7.1546,7.4942,67593,0
2008-02-11,7.6423,7.7902,7.5814,7.6511,89730,0
2008-02-12,7.6683,7.8336,6.9805,7.0591,103182,0
2008-02-13,7.0939,7.442,7.0939,7.1983,65979,0
2008-02-14,7.2767,7.3983,6.9633,7.0327,58171,0
2008-02-15,7.1024,7.2333,6.9896,7.1899,28095,0
2008-02-19,7.1546,7.2679,6.8154,6.8587,56529,0
2008-02-20,7.0327,7.3114,6.8763,7.3027,44039,0
2008-02-21,7.1285,7.2679,6.8763,7.1546,54077,0
2008-02-22,7.0504,7.7292,7.0504,7.6334,75256,0
2008-02-25,7.4332,7.4507,6.9805,7.0156,126852,0
2008-02-26,7.0504,7.1375,6.8935,6.9721,48626,0
2008-02-27,7.0504,7.1198,6.9633,6.9721,35123,0
2008-02-28,6.9721,7.0242,6.9633,6.9721,18099,0
2008-02-29,7.0069,7.0069,6.8064,6.9111,53051,0
2008-03-03,7.1115,7.7902,6.9721,7.3375,239185,0
2008-03-04,7.3809,7.6073,7.1635,7.3723,59644,0
2008-03-05,7.5029,7.6596,7.3114,7.3114,43010,0
2008-03-06,7.3898,7.5725,7.146,7.146,31969,0
2008-03-07,7.146,7.3723,7.0069,7.1722,55422,0
2008-03-10,7.2679,7.4595,7.0069,7.0939,34976,0
2008-03-11,7.0764,7.1198,6.8154,6.9458,60704,0
2008-03-12,6.9547,7.2333,6.8763,6.8763,66786,0
2008-03-13,6.8413,6.8501,6.6237,6.6846,73109,0
2008-03-14,7.5987,7.8249,7.3983,7.5465,195649,0
2008-03-17,7.146,7.4158,7.1024,7.2679,38416,0
2008-03-18,7.2855,7.4942,7.259,7.3288,40991,0
2008-03-19,7.4507,7.6423,7.3809,7.3983,65147,0
2008-03-20,6.8763,7.5725,6.8763,7.5725,52895,0
2008-03-24,7.6423,8.3647,7.5725,8.3647,129537,0
2008-03-25,8.5822,9.505,8.5734,9.3051,250527,0
2008-03-26,9.775,10.203,9.3912,9.923,353000,0
2008-03-27,10.096,10.576,9.1915,9.575,307642,0
2008-03-28,9.4879,9.4879,9.0783,9.3912,91755,0
2008-03-31,9.357,10.01,9.2002,9.4186,161173,0
2008-04-01,9.4186,9.4443,9.0442,9.1306,110839,0
2008-04-02,9.1646,9.793,9.1482,9.2527,128729,0
2008-04-03,9.3392,9.619,9.1393,9.2691,100904,0
2008-04-04,10.193,10.366,9.505,10.342,326558,0
2008-04-07,10.488,11.923,10.445,11.848,567023,0
2008-04-08,11.533,12.013,11.35,12.013,217580,0
2008-04-09,12.013,12.568,11.75,12.264,316814,0
2008-04-10,11.515,11.75,11.044,11.229,421199,0
2008-04-11,11.01,11.22,10.461,10.977,236837,0
2008-04-14,10.967,11.645,10.933,11.167,208278,0
2008-04-15,11.299,11.488,10.619,10.741,164624,0
2008-04-16,10.967,11.741,10.793,11.725,196593,0
2008-04-17,11.821,12.107,11.578,12.021,173640,0
2008-04-18,12.36,12.525,11.664,11.725,237013,0
2008-04-21,11.569,13.772,11.506,13.422,425807,0
2008-04-22,13.606,13.639,12.544,13.247,193328,0
2008-04-23,13.231,13.491,12.777,13.187,94382,0
2008-04-24,13.343,14.3,12.89,14.3,279474,0
2008-04-25,14.771,15.354,14.519,15.19,537895,0
2008-04-28,15.198,15.232,14.058,14.17,626300,0
2008-04-29,13.928,13.987,13.1,13.301,303884,0
2008-04-30,13.109,14.291,13.073,13.387,293096,0
2008-05-01,13.458,13.648,11.331,11.864,482961,0
2008-05-02,11.542,12.185,11.331,11.794,218628,0
2008-05-05,11.488,11.906,10.967,11.133,252893,0
2008-05-06,11.15,12.317,10.88,12.116,371698,0
2008-05-07,12.317,12.343,11.645,11.776,203406,0
2008-05-08,11.812,11.812,11.446,11.542,63310,0
2008-05-09,11.462,11.462,11.01,11.29,92293,0
2008-05-12,11.133,11.906,11.02,11.629,130038,0
2008-05-13,11.645,11.848,11.315,11.759,75399,0
2008-05-14,11.83,12.107,11.403,11.43,104721,0
2008-05-15,11.386,11.43,10.933,11.071,131768,0
2008-05-16,11.029,11.229,10.663,11.141,121205,0
2008-05-19,11.229,12.281,11.15,12.045,351746,0
2008-05-20,12.098,12.264,11.331,11.664,138258,0
2008-05-21,11.879,12.08,11.125,11.506,108469,0
2008-05-22,11.322,11.602,11.107,11.299,87718,0
2008-05-23,11.229,11.281,9.923,10.122,277823,0
2008-05-27,10.037,10.558,9.817,10.445,116005,0
2008-05-28,10.436,10.706,10.402,10.576,68152,0
2008-05-29,10.541,10.698,10.376,10.427,82700,0
2008-05-30,10.409,10.706,10.409,10.541,64076,0
2008-06-02,10.663,11.08,10.619,10.986,96113,0
2008-06-03,10.993,10.993,10.122,10.296,70098,0
2008-06-04,10.333,10.532,10.053,10.445,57737,0
2008-06-05,10.385,11.29,10.385,11.063,121234,0
2008-06-06,10.82,11.193,10.636,10.723,50256,0
2008-06-09,10.706,10.706,10.028,10.122,113802,0
2008-06-10,10.096,10.131,9.53,9.53,145567,0
2008-06-11,9.53,9.677,9.1047,9.2789,92801,0
2008-06-12,9.2267,9.505,8.7652,8.7652,112033,0
2008-06-13,8.7824,9.0527,8.6693,8.7911,68582,0
2008-06-16,8.7216,9.3736,8.5387,9.3051,62873,0
2008-06-17,9.3824,9.4275,9.0089,9.1646,49850,0
2008-06-18,9.793,9.915,7.8424,7.99,500449,0
2008-06-19,7.9556,7.9556,7.4857,7.616,115181,0
2008-06-20,7.6073,7.7292,7.3288,7.4507,97118,0
2008-06-23,7.5202,7.8161,7.4767,7.6683,91705,0
2008-06-24,7.6683,7.6683,7.3288,7.3547,58454,0
2008-06-25,7.3375,7.442,6.7023,6.7108,106893,0
2008-06-26,6.6935,6.6935,5.9363,6.1016,253406,0
2008-06-27,6.1189,6.4757,5.9363,6.3192,121838,0
2008-06-30,6.2408,6.2408,5.9624,5.9708,72748,0
2008-07-01,5.9188,6.1972,5.7796,6.1972,218937,0
2008-07-02,6.1713,6.1885,5.388,5.388,120506,0
2008-07-03,5.3793,5.5185,5.0571,5.2659,45936,0
2008-07-07,5.2312,5.8577,5.2312,5.414,40201,0
2008-07-08,5.4575,5.588,5.1702,5.3702,75517,0
2008-07-09,5.3529,5.7883,5.3529,5.6577,52305,0
2008-07-10,5.7271,5.7271,5.4399,5.5967,28861,0
2008-07-11,5.4749,5.736,5.2399,5.5097,46391,0
2008-07-14,5.527,5.762,5.4399,5.4749,38435,0
2008-07-15,5.4399,5.5619,5.2832,5.3529,33396,0
2008-07-16,5.3619,5.5705,5.3619,5.4836,25948,0
2008-07-17,5.5795,6.7195,5.5795,6.6499,157131,0
2008-07-18,7.8076,8.617,6.9633,8.3819,411585,0
2008-07-21,8.3907,8.9218,7.9382,8.2079,217674,0
2008-07-22,8.0511,8.5561,7.8424,8.0077,105989,0
2008-07-23,8.2165,8.2165,6.4497,6.6413,327329,0
2008-07-24,6.3365,6.3365,5.8666,5.9101,187523,0
2008-07-25,5.9363,6.3365,5.9363,6.1972,91111,0
2008-07-28,6.1797,6.3539,5.8144,5.9796,46326,0
2008-07-29,5.9536,6.2235,5.9276,6.0754,51470,0
2008-07-30,6.0928,6.2149,5.9884,6.0057,34744,0
2008-07-31,5.9624,6.1016,5.9448,6.0232,37823,0
2008-08-01,5.9276,6.1016,5.9188,5.9624,31200,0
2008-08-04,5.9363,5.9884,5.7536,5.7796,31193,0
2008-08-05,5.8666,6.0754,5.7883,5.9708,36167,0
2008-08-06,6.0057,6.1278,5.8838,6.1278,23581,0
2008-08-07,5.9624,6.1797,5.8753,5.9101,54420,0
2008-08-08,5.9188,6.0842,5.9101,5.9363,25906,0
2008-08-11,5.9972,6.0928,5.9188,6.0318,23648,0
2008-08-12,6.0842,6.4321,5.9796,6.2931,48318,0
2008-08-13,6.3103,6.4497,6.1623,6.1623,21046,0
2008-08-14,6.2582,6.3539,6.2149,6.3103,12183,0
2008-08-15,6.3103,6.4063,6.0928,6.4063,34322,0
2008-08-18,6.4321,6.4409,6.2669,6.3103,22824,0
2008-08-19,6.2321,6.4149,6.0407,6.0494,38468,0
2008-08-20,6.0928,6.1101,5.8753,5.9624,29803,0
2008-08-21,5.9363,6.1278,5.9188,6.0057,17806,0
2008-08-22,6.1713,6.2149,6.0318,6.0754,10942,0
2008-08-25,6.058,6.3017,6.058,6.1364,7003,0
2008-08-26,6.1016,6.2843,6.0667,6.2669,26336,0
2008-08-27,6.2321,6.2582,6.154,6.2058,12187,0
2008-08-28,6.2582,6.7456,6.2496,6.7369,35703,0
2008-08-29,6.7544,6.9458,6.5369,6.7369,33001,0
2008-09-02,6.8064,6.8064,6.154,6.2321,31340,0
2008-09-03,6.3103,6.4672,6.3103,6.3716,12475,0
2008-09-04,6.3365,6.3365,6.1101,6.154,30835,0
2008-09-05,6.1101,6.1364,6.0057,6.0318,25177,0
2008-09-08,6.2669,6.2669,5.9624,6.0145,31236,0
2008-09-09,5.9884,6.0842,5.5358,5.5795,40951,0
2008-09-10,5.5795,5.6577,5.3094,5.3359,49507,0
2008-09-11,5.3094,5.3619,5.0571,5.2747,41753,0
2008-09-12,5.1875,5.5185,5.1353,5.3443,38803,0
2008-09-15,5.1616,5.388,5.1093,5.1702,32904,0
2008-09-16,5.0571,5.3094,5.031,5.2485,47825,0
2008-09-17,5.1875,5.2747,4.7439,4.8569,41907,0
2008-09-18,4.9004,5.0744,4.8745,5.031,34828,0
2008-09-19,5.2573,5.5705,5.1353,5.5705,27497,0
2008-09-22,5.4487,5.527,4.8655,4.8655,51540,0
2008-09-23,4.9959,5.1353,4.822,4.9352,27617,0
2008-09-24,5.0571,5.1616,4.5609,4.7525,126674,0
2008-09-25,4.796,4.97,4.796,4.8307,14036,0
2008-09-26,4.6479,4.9004,4.5696,4.6655,34428,0
2008-09-29,4.5784,4.5784,4.413,4.5086,25658,0
2008-09-30,4.5696,4.5696,4.3605,4.3954,18057,0
2008-10-01,4.387,4.4999,4.3694,4.3782,16671,0
2008-10-02,4.7612,4.7612,4.3694,4.3694,13260,0
2008-10-03,4.3694,4.4653,3.9168,4.0909,28239,0
2008-10-06,3.9427,3.9427,3.0549,3.4817,61641,0
2008-10-07,3.4296,3.4379,3.1335,3.2814,26000,0
2008-10-08,3.4728,3.5253,2.8288,3.2468,117632,0
2008-10-09,3.3687,3.5602,3.0292,3.0292,48833,0
2008-10-10,2.8462,3.2204,2.8462,2.8899,43016,0
2008-10-13,3.6209,3.6556,2.7419,2.8376,84242,0
2008-10-14,2.942,3.1944,2.8984,2.9159,41045,0
2008-10-15,2.9244,3.1335,2.8722,3.1335,25824,0
2008-10-16,3.2292,3.5164,3.09,3.4468,37225,0
2008-10-17,3.4989,3.7167,3.4209,3.6297,44315,0
2008-10-20,3.6297,3.6556,3.5686,3.647,4227,0
2008-10-21,3.708,4.0561,3.6995,3.7688,11952,0
2008-10-22,3.8388,3.9777,3.7255,3.7255,6602,0
2008-10-23,3.8299,3.8299,3.5944,3.647,16262,0
2008-10-24,3.5076,3.5164,2.8462,3.3337,27489,0
2008-10-27,3.3512,3.3773,3.2292,3.2292,1494,0
2008-10-28,3.386,3.6209,3.1335,3.4905,9915,0
2008-10-29,3.6121,3.6121,3.4989,3.4989,14540,0
2008-10-30,3.5426,3.8037,3.5426,3.7342,14137,0
2008-10-31,3.7688,3.9082,3.6382,3.8906,6148,0
2008-11-03,3.7949,3.8734,3.7426,3.7426,2185,0
2008-11-04,3.9427,3.9427,3.76,3.8299,14430,0
2008-11-05,3.8994,3.8994,3.76,3.76,8675,0
2008-11-06,3.6556,3.9082,3.4905,3.5602,10290,0
2008-11-07,3.4905,3.5774,3.4905,3.5339,4858,0
2008-11-10,3.5774,3.6121,3.4905,3.5686,5400,0
2008-11-11,3.6121,3.6121,3.2031,3.2727,7797,0
2008-11-12,3.2814,3.3162,2.8376,2.8462,28860,0
2008-11-13,2.8376,3.1683,2.7853,2.855,17560,0
2008-11-14,2.8637,3.1683,2.8199,3.1335,7816,0
2008-11-17,2.855,3.1248,2.6114,2.7158,27709,0
2008-11-18,2.7419,2.8026,2.5763,2.7679,27721,0
2008-11-19,2.6114,2.6373,2.5678,2.5678,9282,0
2008-11-20,2.6114,2.6114,2.1933,2.3763,36787,0
2008-11-21,2.1761,2.3501,2.0454,2.2631,35178,0
2008-11-24,2.2715,2.7243,2.1847,2.707,37635,0
2008-11-25,2.7766,2.7766,2.6199,2.6199,7523,0
2008-11-26,2.6199,2.7419,2.5678,2.7419,10552,0
2008-11-28,2.7419,2.7853,2.5329,2.7679,3079,0
2008-12-01,2.6983,2.733,2.6548,2.733,4137,0
2008-12-02,2.7679,2.7853,2.7243,2.7419,5400,0
2008-12-03,2.4893,2.7679,2.4893,2.733,6707,0
2008-12-04,2.7591,2.8288,2.4982,2.5938,10070,0
2008-12-05,2.5938,2.7679,2.5938,2.7158,2478,0
2008-12-08,2.7679,2.7679,2.6548,2.6983,17675,0
2008-12-09,2.6287,2.6722,2.6114,2.6636,4938,0
2008-12-10,2.6548,2.8114,2.6548,2.7853,4596,0
2008-12-11,2.7419,2.8288,2.6983,2.8114,6332,0
2008-12-12,2.8114,2.8114,2.6114,2.7591,28493,0
2008-12-15,2.8288,2.8288,2.6722,2.8288,9501,0
2008-12-16,2.8637,2.8984,2.6114,2.881,7657,0
2008-12-17,2.8722,2.881,2.7591,2.8722,13673,0
2008-12-18,2.8899,2.8899,2.6548,2.7679,12754,0
2008-12-19,2.8376,2.8376,2.733,2.733,2797,0
2008-12-22,2.7679,2.7679,2.6114,2.6636,4227,0
2008-12-23,2.6287,2.7158,2.6287,2.707,1588,0
2008-12-24,2.6983,2.707,2.6722,2.6722,920,0
2008-12-26,2.7591,2.7766,2.6722,2.6722,4139,0
2008-12-29,2.7591,2.7591,2.6459,2.6722,1221,0
2008-12-30,2.6287,2.8637,2.6199,2.6373,6012,0
2008-12-31,2.7158,2.7942,2.6636,2.6722,4170,0
2009-01-02,2.8984,2.8984,2.7853,2.8026,6912,0
2009-01-05,2.8722,2.881,2.7158,2.8722,15313,0
2009-01-06,2.881,3.0116,2.7766,2.942,26926,0
2009-01-07,2.9334,3.0292,2.8984,3.0292,7515,0
2009-01-08,3.0116,3.09,2.9244,3.09,25154,0
2009-01-09,2.1847,2.2282,1.8714,2.1499,552989,0
2009-01-12,2.2457,2.2631,1.8714,1.9062,139430,0
2009-01-13,1.9498,1.9498,1.6103,1.6972,240020,0
2009-01-14,1.7234,1.7234,1.5494,1.5579,44738,0
2009-01-15,1.5666,1.5928,1.4099,1.4885,51996,0
2009-01-16,1.5494,1.5666,1.4189,1.471,26663,0
2009-01-20,1.4798,1.4798,1.3928,1.4364,38208,0
2009-01-21,1.5056,1.5056,1.3753,1.3838,17831,0
2009-01-22,1.4189,1.4275,1.3753,1.4099,28928,0
2009-01-23,1.4364,1.4364,1.3928,1.3928,19145,0
2009-01-26,1.3928,1.4535,1.3057,1.3057,44792,0
2009-01-27,1.3057,1.3057,1.2185,1.2535,44029,0
2009-01-28,1.2796,1.3406,1.2274,1.3406,57558,0
2009-01-29,1.2796,1.3406,1.2708,1.3316,10813,0
2009-01-30,1.3232,1.3316,1.2535,1.2796,73197,0
2009-02-02,1.3232,1.3316,1.2445,1.3142,38518,0
2009-02-03,1.2796,1.3142,1.2708,1.3057,8967,0
2009-02-04,1.3057,1.471,1.262,1.4624,49985,0
2009-02-05,1.4624,1.5232,1.4189,1.5146,19357,0
2009-02-06,1.5146,1.6364,1.5056,1.5928,38785,0
2009-02-09,1.6364,1.6364,1.4364,1.5756,16085,0
2009-02-10,1.5579,1.6189,1.4275,1.4364,19288,0
2009-02-11,1.4535,1.5579,1.4364,1.471,9038,0
2009-02-12,1.4885,1.4885,1.4447,1.471,6409,0
2009-02-13,1.4624,1.4624,1.4099,1.4099,8604,0
2009-02-17,1.4364,1.4535,1.3316,1.3316,20523,0
2009-02-18,1.3142,1.5232,1.3142,1.3142,7986,0
2009-02-19,1.3232,1.3232,1.2445,1.2445,41984,0
2009-02-20,1.262,1.297,1.2445,1.2883,15720,0
2009-02-23,1.3057,1.349,1.262,1.297,10972,0
2009-02-24,1.2535,1.3316,1.236,1.3316,11757,0
2009-02-25,1.3057,1.3316,1.3057,1.3316,1608,0
2009-02-26,1.3142,1.3142,1.2097,1.2097,14685,0
2009-02-27,1.297,1.297,1.2014,1.2014,3101,0
2009-03-02,1.2097,1.2097,0.9659,1.0011,19259,0
2009-03-03,1.0793,1.1315,1.0271,1.0879,5287,0
2009-03-04,1.1054,1.1054,1.0444,1.0533,1396,0
2009-03-05,1.1143,1.1143,1.0098,1.0098,7364,0
2009-03-06,1.0098,1.0879,0.9226,1.0184,13567,0
2009-03-09,1.0011,1.0271,0.9314,1.0011,3448,0
2009-03-10,1.0011,1.0705,0.9226,1.0705,7073,0
2009-03-11,1.0705,1.1924,1.0705,1.1924,17187,0
2009-03-12,1.1924,1.2014,1.1577,1.175,11029,0
2009-03-13,1.1924,1.1924,1.0793,1.175,8666,0
2009-03-16,1.1665,1.1665,1.1143,1.1315,7985,0
2009-03-17,1.0879,1.0879,1.0444,1.0705,4803,0
2009-03-18,1.0705,1.175,1.0705,1.175,7370,0
2009-03-19,1.1143,1.4364,1.0967,1.4189,64411,0
2009-03-20,1.4189,1.4189,1.3406,1.3838,2843,0
2009-03-23,1.349,1.4189,1.3406,1.3664,5976,0
2009-03-24,1.2796,1.3579,1.262,1.349,8903,0
2009-03-25,1.3057,1.4099,1.262,1.349,17200,0
2009-03-26,1.2708,1.3928,1.262,1.3406,5098,0
2009-03-27,1.3406,1.349,1.2708,1.349,2442,0
2009-03-30,1.3232,1.3232,1.3232,1.3232,120,0
2009-03-31,1.3057,1.3142,1.262,1.262,7239,0
2009-04-01,1.3142,1.3142,1.3057,1.3142,3570,0
2009-04-02,1.2883,1.4535,1.1924,1.4189,42846,0
2009-04-03,1.4535,1.4535,1.3664,1.4535,16810,0
2009-04-06,1.4364,1.4447,1.4364,1.4447,1494,0
2009-04-07,1.5146,1.5146,1.4189,1.4189,10719,0
2009-04-08,1.471,1.471,1.4189,1.4535,8272,0
2009-04-09,1.4099,1.5232,1.4099,1.5232,8372,0
2009-04-13,1.4798,1.4971,1.4624,1.4971,4941,0
2009-04-14,1.5056,1.5056,1.4364,1.4364,4192,0
2009-04-15,1.4535,1.4535,1.3057,1.4364,16820,0
2009-04-16,1.3928,1.4364,1.3838,1.4364,3778,0
2009-04-17,1.4189,1.4189,1.3753,1.3753,3205,0
2009-04-20,1.3928,1.4014,1.3753,1.3753,2841,0
2009-04-21,1.4189,1.4885,1.4099,1.4099,2068,0
2009-04-22,1.5146,1.5146,1.4014,1.4624,9858,0
2009-04-23,1.5056,1.5319,1.4535,1.4535,27396,0
2009-04-24,1.4014,1.4971,1.3664,1.4624,14649,0
2009-04-27,1.4364,1.4971,1.4364,1.4971,10414,0
2009-04-28,1.5319,1.5666,1.4798,1.5056,25737,0
2009-04-29,1.5666,1.5666,1.4885,1.4885,5514,0
2009-04-30,1.4885,1.5406,1.4885,1.5232,8749,0
2009-05-01,1.5319,1.5494,1.5146,1.5406,8275,0
2009-05-04,1.5579,1.7321,1.5579,1.7321,71971,0
2009-05-05,1.7583,1.9932,1.7583,1.8279,91572,0
2009-05-06,1.9324,2.0454,1.8803,1.9932,47083,0
2009-05-07,2.0629,2.2022,1.9584,2.124,73267,0
2009-05-08,2.2022,2.3675,2.1063,2.2893,23614,0
2009-05-11,2.2022,2.3763,2.1153,2.1761,6176,0
2009-05-12,2.1412,2.2195,2.0541,2.0541,12076,0
2009-05-13,2.1674,2.1674,1.8976,1.8976,19931,0
2009-05-14,1.8279,1.8454,1.6799,1.7932,14183,0
2009-05-15,1.8279,1.9498,1.7758,1.9408,3144,0
2009-05-18,1.9932,2.1063,1.9932,2.1063,4712,0
2009-05-19,2.0802,2.1153,2.0018,2.089,5206,0
2009-05-20,1.8888,1.9759,1.8888,1.9147,4691,0
2009-05-21,1.7495,1.8976,1.7495,1.8626,4770,0
2009-05-22,1.9324,1.9324,1.8714,1.8714,2758,0
2009-05-26,1.8017,1.9408,1.7409,1.8976,13444,0
2009-05-27,1.8192,1.8367,1.7409,1.7758,10431,0
2009-05-28,1.9498,1.9498,1.7932,1.8017,8626,0
2009-05-29,1.9584,2.0282,1.7758,1.8017,14497,0
2009-06-01,1.9147,2.1323,1.9147,2.1323,24050,0
2009-06-02,2.1499,2.3067,2.1499,2.2631,17849,0
2009-06-03,2.2195,2.3067,2.2195,2.2457,6779,0
2009-06-04,2.2195,2.2457,2.1761,2.2457,12357,0
2009-06-05,2.1761,2.2715,2.1761,2.1761,6262,0
2009-06-08,2.0106,2.089,1.7234,2.0716,22652,0
2009-06-09,2.0018,2.0802,1.9147,2.0802,5907,0
2009-06-10,2.0716,2.0802,1.9584,1.9584,5662,0
2009-06-11,2.0106,2.2109,2.0106,2.2109,8647,0
2009-06-12,2.2457,2.2457,2.1063,2.2368,18184,0
2009-06-15,2.1933,2.1933,1.9759,2.1847,1388,0
2009-06-16,2.1761,2.1761,2.089,2.1586,2530,0
2009-06-17,1.9408,1.9584,1.9147,1.9408,1803,0
2009-06-18,1.9584,1.9584,1.8714,1.9237,3906,0
2009-06-19,1.8803,1.9584,1.8803,1.9584,1993,0
2009-06-22,1.9843,1.9843,1.8279,1.8714,1725,0
2009-06-23,1.9147,1.9147,1.6972,1.7061,11479,0
2009-06-24,1.7409,1.8367,1.6799,1.7932,9834,0
2009-06-25,1.7932,1.7932,1.6623,1.7147,5526,0
2009-06-26,1.7409,1.8888,1.6623,1.7061,5960,0
2009-06-29,1.7409,1.9147,1.7409,1.8367,2873,0
2009-06-30,1.9498,1.9843,1.9498,1.9759,1381,0
2009-07-01,1.9932,2.1323,1.9932,2.0976,6892,0
2009-07-06,1.8888,1.9408,1.8803,1.8803,5942,0
2009-07-07,1.9324,1.9324,1.8192,1.8192,377,0
2009-07-08,1.8539,1.8539,1.7495,1.7495,7730,0
2009-07-09,1.7583,1.767,1.7409,1.7409,4108,0
2009-07-10,1.7409,1.7583,1.7409,1.7583,1958,0
2009-07-13,1.7583,1.7583,1.7583,1.7583,1435,0
2009-07-14,1.7583,1.7583,1.7583,1.7583,1091,0
2009-07-15,1.8714,1.9498,1.8714,1.9498,1262,0
2009-07-16,1.7932,2.0106,1.767,1.8803,9074,0
2009-07-17,1.9147,1.9584,1.9147,1.9498,11780,0
2009-07-20,2.0194,2.0194,1.8367,1.9237,4634,0
2009-07-21,1.8367,1.9584,1.8367,1.9584,1186,0
2009-07-22,1.9584,1.9584,1.8454,1.8454,4941,0
2009-07-23,1.9759,1.9759,1.7409,1.7583,10031,0
2009-07-24,1.9498,1.9498,1.8803,1.9237,3331,0
2009-07-27,1.9584,1.9584,1.8976,1.9147,2470,0
2009-07-28,1.8714,1.9147,1.8454,1.8454,1744,0
2009-07-29,1.8454,1.8888,1.8279,1.8367,1149,0
2009-07-30,1.9498,1.9498,1.8103,1.8103,4978,0
2009-07-31,1.9498,1.9584,1.9147,1.9408,1839,0
2009-08-03,1.8626,1.9584,1.8626,1.9498,12747,0
2009-08-04,1.9062,1.9324,1.8626,1.8714,9346,0
2009-08-05,1.8103,1.9843,1.8103,1.9498,18788,0
2009-08-06,1.9498,2.0282,1.8279,2.0282,3439,0
2009-08-07,1.9759,2.0194,1.9147,2.0106,10687,0
2009-08-10,1.8103,2.0282,1.8103,2.0282,1109,0
2009-08-11,2.0282,2.0282,1.8279,2.0282,30848,0
2009-08-12,2.0282,2.0282,1.9062,1.9062,2118,0
2009-08-13,1.9147,2.0194,1.9147,2.0194,14016,0
2009-08-14,1.9147,1.9932,1.9147,1.9932,920,0
2009-08-17,1.8279,1.9498,1.8279,1.9498,6015,0
2009-08-18,1.9062,1.9237,1.8714,1.9062,8621,0
2009-08-19,1.9584,2.3067,1.9584,2.1412,86541,0
2009-08-20,2.1499,2.2631,2.1499,2.1586,11252,0
2009-08-21,2.1761,2.1761,2.1323,2.1323,13881,0
2009-08-24,2.1933,2.1933,2.089,2.1761,10625,0
2009-08-25,2.1153,2.1412,2.1153,2.1412,2411,0
2009-08-26,2.1153,2.1153,2.0366,2.0366,1240,0
2009-08-27,2.089,2.089,1.9584,2.0716,4936,0
2009-08-28,2.0976,2.0976,2.0976,2.0976,227,0
2009-08-31,2.089,2.089,1.9759,2.0366,1655,0
2009-09-01,2.0629,2.0629,2.0282,2.0454,12758,0
2009-09-02,2.0282,2.0282,2.0282,2.0282,1262,0
2009-09-03,2.0541,2.0629,2.0282,2.0629,9747,0
2009-09-08,2.0454,2.0976,2.0454,2.089,5976,0
2009-09-09,2.089,2.1674,2.089,2.1674,2846,0
2009-09-10,2.1674,2.1674,2.0802,2.1499,8247,0
2009-09-11,2.1674,2.2195,2.1323,2.1412,7638,0
2009-09-14,2.1323,2.1499,2.0716,2.1412,3467,0
2009-09-15,2.1323,2.1674,2.1153,2.1499,2758,0
2009-09-16,2.1933,2.3328,2.1412,2.3328,22956,0
2009-09-17,2.3328,2.6895,2.2715,2.6199,75370,0
2009-09-18,2.6636,2.7591,2.4982,2.4982,29894,0
2009-09-21,2.5156,2.8026,2.4807,2.8026,3736,0
2009-09-22,2.7853,2.7853,2.5241,2.6548,11313,0
2009-09-23,2.6636,2.6636,2.5241,2.559,4154,0
2009-09-24,2.4372,2.5763,2.4372,2.5241,19193,0
2009-09-25,2.4632,2.5066,2.4372,2.4372,10685,0
2009-09-28,2.472,2.4982,2.4196,2.4982,9237,0
2009-09-29,2.5156,2.6114,2.4893,2.4893,4999,0
2009-09-30,2.4982,2.4982,2.4111,2.4982,9720,0
2009-10-01,2.4111,2.4372,2.4111,2.4372,1381,0
2009-10-02,2.4372,2.4372,2.3067,2.3937,2098,0
2009-10-05,2.4893,2.4982,2.4111,2.4196,2006,0
2009-10-06,2.4111,2.5241,2.4111,2.5241,9835,0
2009-10-07,2.5241,2.5938,2.4807,2.5938,2068,0
2009-10-08,2.472,2.5938,2.472,2.5502,6920,0
2009-10-09,2.4807,2.6114,2.4807,2.5852,5485,0
2009-10-12,2.5241,2.6895,2.5241,2.5502,5669,0
2009-10-13,2.5416,2.6024,2.5416,2.559,883,0
2009-10-14,2.6373,2.6373,2.5502,2.5763,5287,0
2009-10-15,2.5763,2.5763,2.559,2.559,2108,0
2009-10-16,2.4457,2.4982,2.4457,2.4982,2642,0
2009-10-19,2.5678,2.5678,2.4457,2.5156,3563,0
2009-10-20,2.5938,2.6024,2.5678,2.5678,1262,0
2009-10-21,2.4982,2.559,2.4457,2.5241,4998,0
2009-10-22,2.5502,2.5502,2.4372,2.472,2930,0
2009-10-23,2.4372,2.4982,2.4372,2.4982,3203,0
2009-10-26,2.4893,2.4893,2.4372,2.4372,4699,0
2009-10-27,2.3937,2.4022,2.3675,2.3675,1552,0
2009-10-28,2.3763,2.3763,2.2282,2.2282,9297,0
2009-10-29,2.2544,2.2631,2.2022,2.2022,4478,0
2009-10-30,2.3153,2.3153,2.2631,2.2631,1440,0
2009-11-02,2.2631,2.2631,2.0106,2.0106,19694,0
2009-11-03,2.0282,2.0541,2.0018,2.0541,5153,0
2009-11-04,2.0541,2.0541,1.8714,1.9147,5049,0
2009-11-05,1.9843,2.089,1.8976,2.089,8838,0
2009-11-06,2.0716,2.0716,1.9237,1.9408,8142,0
2009-11-09,1.9498,1.9498,1.9498,1.9498,635,0
2009-11-10,1.9408,2.0629,1.9237,2.0629,6930,0
2009-11-11,2.0541,2.0541,1.9671,1.9671,1032,0
2009-11-12,1.9147,1.9237,1.9147,1.9237,2642,0
2009-11-13,1.9498,2.0454,1.8888,1.9147,5210,0
2009-11-16,1.9147,1.9843,1.9147,1.9584,2897,0
2009-11-17,1.9584,1.9584,1.9584,1.9584,1381,0
2009-11-18,1.9498,1.9498,1.8454,1.9408,9526,0
2009-11-19,1.9147,1.9147,1.8367,1.8454,15396,0
2009-11-20,1.8454,1.8454,1.7409,1.8454,12213,0
2009-11-23,1.8888,1.8976,1.8888,1.8976,3880,0
2009-11-24,1.9062,2.0282,1.9062,2.0106,2398,0
2009-11-25,1.9237,1.9671,1.9062,1.9671,1494,0
2009-11-27,1.9147,1.9147,1.8976,1.8976,2295,0
2009-11-30,1.9062,1.9237,1.8192,1.8714,5181,0
2009-12-01,1.8454,1.8454,1.7409,1.7841,7259,0
2009-12-02,1.8017,1.8626,1.7932,1.8626,6619,0
2009-12-03,1.8192,1.9147,1.7841,1.9147,12007,0
2009-12-04,1.8626,1.8803,1.8626,1.8714,576,0
2009-12-07,1.9062,1.9147,1.8454,1.9147,2721,0
2009-12-08,1.8279,1.8279,1.8103,1.8103,1580,0
2009-12-09,1.8454,1.8714,1.8454,1.8454,4482,0
2009-12-10,1.8367,1.8714,1.8367,1.8714,3100,0
2009-12-11,1.8539,1.8714,1.8367,1.8626,10110,0
2009-12-14,1.8626,1.9062,1.8626,1.9062,5054,0
2009-12-15,1.8103,1.8714,1.6278,1.7583,18207,0
2009-12-16,1.7583,1.8888,1.6623,1.8367,18477,0
2009-12-17,1.7841,1.8626,1.5666,1.6714,31363,0
2009-12-18,1.7495,1.8714,1.7409,1.8714,12119,0
2009-12-21,1.7583,1.8279,1.7583,1.8017,9313,0
2009-12-22,1.8103,1.8279,1.8103,1.8279,576,0
2009-12-23,1.8192,1.9147,1.7932,1.7932,5557,0
2009-12-24,1.9062,1.9062,1.8454,1.8454,1213,0
2009-12-28,1.8279,1.8626,1.7409,1.7409,8960,0
2009-12-29,1.7409,1.7583,1.7147,1.7234,13487,0
2009-12-30,1.7061,1.7758,1.6972,1.7409,9331,0
2009-12-31,1.9062,1.9062,1.7061,1.8192,4700,0
2010-01-04,1.9062,1.9062,1.654,1.7147,22935,0
2010-01-05,1.7321,1.7841,1.7321,1.7841,23540,0
2010-01-06,1.767,1.9584,1.7409,1.8714,22144,0
2010-01-07,1.7932,1.9237,1.7932,1.8976,16306,0
2010-01-08,1.8454,1.8976,1.8279,1.8279,16607,0
2010-01-11,1.8103,1.8626,1.7495,1.7932,15493,0
2010-01-12,1.7495,1.767,1.7409,1.7409,8996,0
2010-01-13,1.7321,1.7841,1.7321,1.7583,4526,0
2010-01-14,1.7841,1.7932,1.7409,1.7409,3890,0
2010-01-15,1.7758,1.7758,1.7147,1.7234,4137,0
2010-01-19,1.7147,1.7583,1.6972,1.7409,3022,0
2010-01-20,1.7321,1.7409,1.6886,1.6886,8255,0
2010-01-21,1.7321,1.7321,1.6623,1.6972,5689,0
2010-01-22,1.6714,1.8976,1.6623,1.6714,6493,0
2010-01-25,1.6623,1.6972,1.6623,1.6623,3218,0
2010-01-26,1.6972,1.7932,1.654,1.654,2392,0
2010-01-27,1.6714,1.6886,1.6103,1.6452,8046,0
2010-01-28,1.6972,1.6972,1.654,1.654,793,0
2010-01-29,1.6452,1.6799,1.6452,1.654,1752,0
2010-02-01,1.6452,1.6452,1.5319,1.5666,12345,0
2010-02-02,1.5406,1.6278,1.5406,1.6278,3239,0
2010-02-03,1.6886,1.6886,1.6886,1.6886,120,0
2010-02-04,1.654,1.654,1.6103,1.6103,2704,0
2010-02-05,1.6016,1.6189,1.5406,1.5756,4491,0
2010-02-08,1.5494,1.5579,1.4189,1.5579,17816,0
2010-02-09,1.5666,1.5756,1.5666,1.5666,2642,0
2010-02-10,1.5756,1.6016,1.5666,1.6016,1381,0
2010-02-11,1.5579,1.5928,1.5579,1.5928,1208,0
2010-02-12,1.5841,1.5841,1.5579,1.5579,2295,0
2010-02-16,1.5579,1.6103,1.5579,1.6103,5631,0
2010-02-17,1.5666,1.5841,1.5579,1.5756,6952,0
2010-02-18,1.5579,1.5666,1.5579,1.5579,3586,0
2010-02-19,1.6452,1.654,1.5579,1.6278,1779,0
2010-02-22,1.5666,1.6364,1.471,1.6364,7985,0
2010-02-23,1.5579,1.6016,1.5232,1.6016,2868,0
2010-02-24,1.5928,1.5928,1.4798,1.5232,9100,0
2010-02-25,1.5232,1.5319,1.4971,1.5146,8616,0
2010-02-26,1.4798,1.5841,1.4798,1.5841,8729,0
2010-03-01,1.5841,1.5841,1.4798,1.5666,920,0
2010-03-02,1.4798,1.6278,1.4798,1.6278,1032,0
2010-03-03,1.5928,1.5928,1.5928,1.5928,859,0
2010-03-04,1.6189,1.8192,1.5928,1.6972,17952,0
2010-03-05,1.7321,2.0282,1.7061,1.8803,22767,0
2010-03-08,1.8714,1.8714,1.8367,1.8714,5172,0
2010-03-09,1.9932,2.0716,1.8454,1.8454,2250,0
2010-03-10,1.8803,1.9584,1.8803,1.9237,4550,0
2010-03-12,2.1323,2.1323,1.9584,1.9584,4825,0
2010-03-15,2.0541,2.0629,2.0018,2.0106,805,0
2010-03-16,1.8803,2.1674,1.8803,2.124,9223,0
2010-03-17,2.1323,2.1323,2.089,2.089,1219,0
2010-03-18,2.0282,2.0802,2.0282,2.0454,1981,0
2010-03-19,2.0018,2.1063,2.0018,2.0366,5976,0
2010-03-22,1.9498,2.1323,1.9498,1.9498,8731,0
2010-03-23,1.9408,2.0629,1.9408,2.0629,686,0
2010-03-24,2.0802,2.089,2.0454,2.0541,21281,0
2010-03-25,2.089,2.2282,2.0802,2.1933,29798,0
2010-03-26,2.0106,2.0106,1.8279,1.9932,56911,0
2010-03-29,2.0018,2.0018,1.8539,1.8888,8288,0
2010-03-30,1.8454,1.9062,1.8454,1.8803,1897,0
2010-03-31,1.8367,1.8803,1.8367,1.8803,3713,0
2010-04-01,1.9237,1.9408,1.9237,1.9408,5054,0
2010-04-05,1.9147,2.0018,1.9147,2.0018,6216,0
2010-04-06,2.0018,2.0018,1.9584,2.0018,7584,0
2010-04-07,1.9237,1.9324,1.9237,1.9237,4019,0
2010-04-08,1.9147,1.9147,1.9147,1.9147,254,0
2010-04-09,1.9237,2.0629,1.9147,1.9237,3148,0
2010-04-12,1.9584,1.9671,1.9584,1.9671,2642,0
2010-04-13,1.9408,2.0018,1.9408,2.0018,3688,0
2010-04-14,1.9759,2.0541,1.9759,2.0541,2669,0
2010-04-15,1.9759,2.0018,1.9147,1.9584,7522,0
2010-04-16,2.0629,2.0629,2.0282,2.0282,3590,0
2010-04-19,1.9324,1.9324,1.8976,1.8976,3678,0
2010-04-20,1.9062,1.9843,1.8976,1.9843,4393,0
2010-04-21,1.9671,1.9671,1.9584,1.9671,5160,0
2010-04-22,1.9932,2.1586,1.9932,2.1586,17412,0
2010-04-23,2.1772,2.2124,2.0542,2.0894,18764,0
2010-04-26,2.1761,2.1933,2.1412,2.1674,5054,0
2010-04-27,2.0629,2.1412,1.9584,2.1412,12146,0
2010-04-28,2.1153,2.1323,2.1153,2.1323,2358,0
2010-04-29,2.1153,2.1761,2.0454,2.124,6924,0
2010-05-03,2.1323,2.1323,2.1323,2.1323,805,0
2010-05-04,2.0366,2.1412,2.0018,2.1412,12046,0
2010-05-05,2.0629,2.2282,2.0366,2.089,5669,0
2010-05-06,2.089,2.1761,1.9584,2.1153,27721,0
2010-05-07,1.9498,2.1847,1.9147,2.1586,15858,0
2010-05-10,2.1063,2.1499,2.0802,2.1499,2085,0
2010-05-11,2.1323,2.1323,2.1323,2.1323,3781,0
2010-05-12,2.1674,2.1674,2.0802,2.124,4941,0
2010-05-13,2.1063,2.1063,2.0106,2.089,3218,0
2010-05-14,2.0018,2.0018,1.9498,1.9498,3024,0
2010-05-17,1.9498,1.9498,1.8626,1.8626,8871,0
2010-05-18,1.9498,1.9584,1.8888,1.8888,969,0
2010-05-19,1.8714,2.089,1.8192,1.8192,11071,0
2010-05-20,1.8103,1.8192,1.8103,1.8192,920,0
2010-05-21,1.8017,1.9147,1.7409,1.9147,24942,0
2010-05-24,1.9147,2.089,1.9147,2.0454,2095,0
2010-05-25,1.8626,1.9584,1.8626,1.9584,1450,0
2010-05-26,1.9237,1.9237,1.9237,1.9237,254,0
2010-05-27,1.9584,1.9584,1.7758,1.8454,9052,0
2010-05-28,1.8454,1.8714,1.7409,1.8714,6662,0
2010-06-02,1.7583,1.8454,1.7583,1.8279,977,0
2010-06-03,1.7932,1.8279,1.7495,1.7841,6551,0
2010-06-04,1.7758,1.9408,1.7758,1.8714,3706,0
2010-06-07,1.8539,1.8539,1.767,1.767,2240,0
2010-06-08,1.8367,1.8367,1.7409,1.7495,2830,0
2010-06-09,1.7841,1.7932,1.7841,1.7841,558,0
2010-06-10,1.9324,1.9324,1.9147,1.9147,3819,0
2010-06-11,1.8888,1.8888,1.8888,1.8888,120,0
2010-06-14,1.8714,1.8714,1.8714,1.8714,459,0
2010-06-15,1.8714,1.8714,1.8714,1.8714,576,0
2010-06-16,1.8714,1.8714,1.8279,1.8626,1552,0
2010-06-17,1.8279,1.8279,1.8279,1.8279,2530,0
2010-06-18,1.7841,1.8976,1.7841,1.8976,3359,0
2010-06-21,1.8539,1.8626,1.8279,1.8279,343,0
2010-06-22,1.8279,1.8714,1.7234,1.7234,7816,0
2010-06-23,1.8976,2.1761,1.8976,2.089,28433,0
2010-06-24,2.2631,2.2631,1.9147,2.1412,8981,0
2010-06-25,2.1412,2.2457,2.1412,2.1586,6346,0
2010-06-28,1.9843,2.1761,1.9843,2.1586,2080,0
2010-06-29,2.0106,2.2109,2.0106,2.2109,3281,0
2010-06-30,2.174,2.174,2.174,2.174,2375,0
2010-07-01,2.1499,2.1499,2.0018,2.0018,5530,0
2010-07-02,2.1499,2.1499,2.0454,2.0454,3526,0
2010-07-06,2.089,2.1674,2.089,2.1063,2214,0
2010-07-07,2.0976,2.2457,2.0454,2.2457,6750,0
2010-07-08,2.2368,2.2544,2.1586,2.2544,1552,0
2010-07-09,2.0541,2.1933,2.0541,2.1674,16676,0
2010-07-12,2.1761,2.3937,2.1674,2.1761,9391,0
2010-07-13,2.1761,2.3937,2.1761,2.3067,7828,0
2010-07-14,2.2195,2.3675,2.2195,2.3328,3223,0
2010-07-15,2.3847,2.4196,2.3763,2.4196,1919,0
2010-07-16,2.3937,2.4111,2.3067,2.3501,1381,0
2010-07-19,2.3937,2.3937,2.2893,2.3675,6656,0
2010-07-20,2.3937,2.4632,2.3675,2.3675,7554,0
2010-07-21,2.3067,2.3763,2.3067,2.3415,3101,0
2010-07-22,2.3675,2.4372,2.3675,2.3847,13233,0
2010-07-23,2.3588,2.6806,2.3588,2.5502,25387,0
2010-07-26,2.5938,2.6114,2.5502,2.5502,21383,0
2010-07-27,2.5329,2.6024,2.5329,2.5502,1149,0
2010-07-28,2.5416,2.5416,2.4457,2.4546,4066,0
2010-07-29,2.4546,2.4546,2.3153,2.3937,7280,0
2010-07-30,2.4285,2.5678,2.4285,2.5678,2493,0
2010-08-02,2.5938,3.09,2.4546,2.5502,73028,0
2010-08-03,2.6024,2.6373,2.4893,2.6373,11054,0
2010-08-04,2.6983,2.6983,2.6114,2.6983,9651,0
2010-08-05,2.6983,2.7419,2.6548,2.733,6159,0
2010-08-06,2.6199,2.8462,2.6114,2.7419,15533,0
2010-08-09,2.6636,2.7419,2.6548,2.6983,12462,0
2010-08-10,2.6373,2.855,2.6373,2.855,1584,0
2010-08-11,2.7506,2.855,2.6459,2.7853,12994,0
2010-08-12,2.8462,2.9593,2.7591,2.9593,19557,0
2010-08-13,2.9941,3.2292,2.9766,3.1769,25332,0
2010-08-16,3.1769,3.2552,3.0637,3.2552,25168,0
2010-08-17,3.2642,3.6645,3.2642,3.5602,41029,0
2010-08-18,3.647,3.6995,3.4905,3.6905,57433,0
2010-08-19,3.8212,3.8471,3.708,3.8388,45357,0
2010-08-20,3.8559,3.8559,3.4905,3.5602,41307,0
2010-08-23,3.2727,3.4817,3.1335,3.2292,38229,0
2010-08-24,3.1335,3.1769,2.8722,3.0377,34031,0
2010-08-25,2.9593,2.9941,2.6459,2.8026,60024,0
2010-08-26,2.8899,2.942,2.6983,2.733,18203,0
2010-08-27,2.7591,2.9766,2.7419,2.8899,31110,0
2010-08-30,2.9334,3.2118,2.9334,3.2118,15004,0
2010-08-31,3.2132,3.38,3.1516,3.3098,5247,0
2010-09-01,3.3773,3.5426,3.3773,3.5253,14488,0
2010-09-02,3.5253,3.5253,3.4379,3.5164,7638,0
2010-09-03,3.5253,3.5253,3.2642,3.2727,8039,0
2010-09-07,3.2642,3.2642,3.0549,3.2031,6380,0
2010-09-08,3.2204,3.2204,2.8899,3.0637,9997,0
2010-09-09,3.0637,3.1161,2.9593,3.0029,2400,0
2010-09-10,3.09,3.1595,3.0466,3.1595,8186,0
2010-09-13,3.0116,3.3512,3.0116,3.2118,4074,0
2010-09-14,3.1335,3.3075,3.0549,3.3075,7038,0
2010-09-15,3.2468,3.3687,3.1944,3.3075,4019,0
2010-09-17,3.2031,3.3162,3.2031,3.3162,1391,0
2010-09-20,3.3687,3.3687,3.3687,3.3687,955,0
2010-09-21,3.3687,3.4728,3.3162,3.3162,7446,0
2010-09-22,3.4728,3.5602,3.325,3.4296,16430,0
2010-09-23,3.3162,3.4642,3.2814,3.4119,8502,0
2010-09-24,3.4296,3.4555,3.3773,3.4555,4252,0
2010-09-27,3.4555,3.4642,3.4555,3.4642,3101,0
2010-09-28,3.4642,3.4642,3.3337,3.3337,1807,0
2010-09-29,3.3598,3.4555,3.325,3.3945,7398,0
2010-09-30,3.3887,3.3974,3.1605,3.1694,3333,0
2010-10-01,3.2204,3.4379,3.2204,3.3945,5851,0
2010-10-04,3.2031,3.2642,3.1422,3.1422,12828,0
2010-10-05,3.1422,3.3512,3.1422,3.1857,11832,0
2010-10-06,3.1422,3.1769,3.1248,3.1335,4285,0
2010-10-07,3.1335,3.2379,3.0986,3.2204,21311,0
2010-10-08,3.2031,3.2379,3.1769,3.2379,1725,0
2010-10-11,3.1073,3.2379,3.1073,3.1073,12640,0
2010-10-12,3.1073,3.2379,3.1073,3.2379,9847,0
2010-10-13,3.2379,3.4119,3.2292,3.4119,13160,0
2010-10-14,3.4296,3.4468,3.3773,3.4035,14546,0
2010-10-15,3.4555,3.7863,3.4035,3.7426,53408,0
2010-10-18,3.8037,3.9168,3.708,3.8123,26598,0
2010-10-19,3.8299,4.3086,3.6905,3.7426,44910,0
2010-10-20,5.2485,5.5967,5.0658,5.527,247531,0
2010-10-21,5.5619,6.5107,5.5619,5.9188,264592,0
2010-10-22,6.0145,6.1797,5.6925,6.1797,66998,0
2010-10-25,6.1623,6.2496,5.8753,6.0318,48233,0
2010-10-26,6.0057,6.1101,5.8577,6.0667,38416,0
2010-10-27,6.1449,6.2931,5.6143,6.0494,60922,0
2010-10-28,6.0842,6.2931,5.9276,6.2496,44591,0
2010-10-29,6.1946,6.5215,6.1415,6.4862,51617,0
2010-11-01,6.4409,6.6672,6.1885,6.3103,30378,0
2010-11-02,6.1016,6.1797,5.8666,6.0754,6802,0
2010-11-03,6.0928,6.4409,5.6925,6.0928,20688,0
2010-11-04,6.0928,6.1972,5.9448,5.9624,18040,0
2010-11-05,5.9972,6.1449,5.7708,5.797,29237,0
2010-11-08,5.6925,5.9012,5.5358,5.588,37451,0
2010-11-09,5.5185,5.675,5.1965,5.2485,53784,0
2010-11-10,5.3181,5.388,4.9004,5.388,62137,0
2010-11-11,5.4663,5.4663,5.0658,5.1702,20545,0
2010-11-12,5.1353,5.2138,5.031,5.118,19409,0
2010-11-15,5.0918,5.0918,4.822,4.9091,25830,0
2010-11-16,5.0223,5.1965,4.5696,5.0571,87959,0
2010-11-17,5.1702,5.2138,4.8133,4.8307,51233,0
2010-11-18,4.97,5.1093,4.5958,4.7698,68409,0
2010-11-19,4.8655,4.8745,4.6916,4.7351,12672,0
2010-11-22,4.6567,5.1093,4.6567,4.7263,39659,0
2010-11-23,4.5868,4.7001,4.5435,4.5958,19599,0
2010-11-24,4.6394,5.5533,4.5868,4.9959,101220,0
2010-11-26,4.9267,4.9441,4.7001,4.7525,31655,0
2010-11-29,4.6304,4.7439,4.4043,4.4393,50542,0
2010-11-30,4.4861,4.8724,4.451,4.7407,33618,0
2010-12-01,4.7612,4.97,4.7263,4.8917,22450,0
2010-12-02,4.7525,5.2399,4.7525,4.9524,27305,0
2010-12-03,5.0484,5.4399,4.9959,5.3702,44228,0
2010-12-06,5.3181,5.4226,5.0484,5.1266,23754,0
2010-12-07,5.2747,5.292,5.0744,5.1965,14524,0
2010-12-08,5.2312,5.3702,5.2312,5.3008,7302,0
2010-12-09,5.2573,5.4226,5.2312,5.2312,9321,0
2010-12-10,5.3008,5.5533,4.9441,5.2485,35146,0
2010-12-13,5.1529,5.3529,5.1529,5.2832,4286,0
2010-12-14,5.0744,5.3181,4.9177,5.2573,10025,0
2010-12-15,5.292,5.292,5.0918,5.1008,8707,0
2010-12-16,5.1702,5.4399,5.1702,5.3793,8251,0
2010-12-17,5.3008,5.5795,5.3008,5.5795,9458,0
2010-12-20,5.4052,5.4749,5.205,5.388,20597,0
2010-12-21,5.3181,5.5619,5.2224,5.4052,9961,0
2010-12-22,5.4226,5.5795,5.3702,5.3702,6701,0
2010-12-23,5.4052,5.4836,5.3702,5.4226,3356,0
2010-12-27,5.3443,5.527,5.3443,5.527,2219,0
2010-12-28,5.527,5.527,5.3094,5.4399,12361,0
2010-12-29,5.3463,5.3463,5.1962,5.2313,10224,0
2010-12-30,5.258,5.3284,5.2048,5.3284,12352,0
2010-12-31,5.2153,5.491,5.2064,5.3664,13237,0
2011-01-03,5.5185,5.8753,5.5185,5.7185,41592,0
2011-01-04,5.8057,5.8753,5.701,5.701,25414,0
2011-01-05,5.797,5.9708,4.1866,4.6304,282590,0
2011-01-06,4.6655,4.7175,4.265,4.4043,108398,0
2011-01-07,4.413,4.4303,4.204,4.2912,53266,0
2011-01-10,4.3346,4.387,4.1956,4.2214,40960,0
2011-01-11,4.3954,4.4303,4.2299,4.2738,35076,0
2011-01-12,4.3782,4.387,4.3086,4.3605,10815,0
2011-01-13,4.4217,4.4217,4.3694,4.387,19881,0
2011-01-14,4.4999,4.4999,4.2389,4.2998,32325,0
2011-01-18,4.3432,4.3432,4.2562,4.2562,14656,0
2011-01-19,4.3694,4.3694,4.1432,4.1432,19756,0
2011-01-20,4.1432,4.1779,3.9777,4.0214,34300,0
2011-01-21,4.1169,4.1169,4.0041,4.0648,6971,0
2011-01-24,4.0041,4.0214,3.9168,3.9168,26369,0
2011-01-25,3.8906,3.9865,3.8819,3.9255,10973,0
2011-01-26,3.9168,4.2128,3.9168,4.1866,11823,0
2011-01-27,4.1866,4.2998,4.1606,4.2299,5298,0
2011-01-28,4.265,4.2738,4.204,4.2214,1643,0
2011-01-31,4.1916,4.3697,4.174,4.352,5735,0
2011-02-01,4.2128,4.2475,4.0561,4.0909,10547,0
2011-02-02,4.0821,4.1779,4.0386,4.0821,5034,0
2011-02-03,4.265,4.3521,4.2562,4.265,2031,0
2011-02-04,4.265,4.265,4.0909,4.2299,5082,0
2011-02-07,4.2299,4.2299,4.0821,4.1606,1734,0
2011-02-08,4.1606,4.3605,4.1606,4.3521,9689,0
2011-02-09,4.2912,4.3521,4.265,4.2998,5104,0
2011-02-10,4.3086,4.326,4.2738,4.3086,1751,0
2011-02-11,4.2214,4.2214,4.1779,4.2128,1839,0
2011-02-14,4.2738,4.2738,4.1691,4.1691,6548,0
2011-02-15,4.2299,4.3086,4.1344,4.2475,3813,0
2011-02-16,4.2738,4.2738,4.1779,4.1866,3468,0
2011-02-17,4.204,4.326,4.204,4.326,1149,0
2011-02-18,4.2128,4.2389,4.1956,4.1956,5286,0
2011-02-22,4.2128,4.2475,4.1779,4.2128,9109,0
2011-02-23,4.2299,4.265,4.1779,4.2475,6341,0
2011-02-24,4.1779,4.2299,4.1519,4.1866,4019,0
2011-02-25,4.0996,4.1956,4.0909,4.1956,1381,0
2011-02-28,4.1622,4.1798,4.1178,4.1798,1149,0
2011-03-01,4.1967,4.2313,4.1699,4.1699,2873,0
2011-03-02,4.2491,4.2842,4.2491,4.2577,8616,0
2011-03-03,4.2666,4.2666,4.0997,4.2666,3848,0
2011-03-04,4.2389,4.2475,4.1432,4.2128,1608,0
2011-03-07,4.1169,4.2562,4.1169,4.2562,684,0
2011-03-08,4.2475,4.2475,4.2299,4.2389,3988,0
2011-03-09,4.265,4.2738,4.2214,4.2214,8326,0
2011-03-10,4.2577,4.2666,4.1788,4.1967,9650,0
2011-03-11,4.2491,4.2491,4.1788,4.2228,2530,0
2011-03-14,4.2128,4.2389,4.2128,4.2389,3882,0
2011-03-15,4.0041,4.2389,4.0041,4.2389,7835,0
2011-03-16,4.2562,4.265,4.1344,4.1344,5714,0
2011-03-17,4.2577,4.2577,4.2313,4.2313,261,0
2011-03-18,4.2491,4.3545,4.2491,4.3545,6848,0
2011-03-21,4.3895,4.5914,4.3632,4.4421,18891,0
2011-03-22,4.3545,4.4861,3.9594,4.1348,65744,0
2011-03-23,4.3521,4.3605,3.7863,3.8471,52620,0
2011-03-24,3.8471,3.9777,3.8471,3.9255,9439,0
2011-03-25,3.9594,4.1699,3.9244,4.1262,19188,0
2011-03-28,4.1788,4.1788,4.0734,4.1526,7457,0
2011-03-29,4.1087,4.1526,4.0034,4.0997,7191,0
2011-03-30,4.1262,4.1699,4.047,4.1172,5342,0
2011-03-31,4.0051,4.1296,4.0051,4.094,2068,0
2011-04-01,4.1172,4.1262,4.047,4.0821,3527,0
2011-04-04,4.0119,4.1699,4.0119,4.0295,4949,0
2011-04-06,4.0821,4.1526,4.0559,4.1438,8799,0
2011-04-07,4.1526,4.1614,4.1262,4.1262,1083,0
2011-04-08,3.9945,4.1087,3.9945,4.1087,799,0
2011-04-11,4.0734,4.0734,4.0382,4.047,6568,0
2011-04-12,4.0647,4.0821,4.0647,4.0821,970,0
2011-04-13,4.0119,4.0119,3.9506,4.0119,3837,0
2011-04-14,3.977,4.0382,3.977,4.0382,3246,0
2011-04-15,4.0382,4.0559,3.977,3.9857,3701,0
2011-04-18,3.9506,3.9945,3.9506,3.9594,2819,0
2011-04-19,3.9594,3.9945,3.9506,3.9506,1507,0
2011-04-20,4.0821,4.1699,4.0559,4.1699,23813,0
2011-04-21,4.1614,4.3807,3.9594,4.3103,11916,0
2011-04-25,4.3103,4.3895,4.1967,4.2404,8684,0
2011-04-26,4.2666,4.3719,4.2137,4.2228,4802,0
2011-04-27,4.1967,4.2842,4.1967,4.2577,8746,0
2011-04-28,4.3192,4.5564,4.3192,4.5209,42120,0
2011-04-29,4.5218,4.5488,4.495,4.5399,29427,0
2011-05-02,4.5914,4.6003,4.5564,4.5914,2642,0
2011-05-03,4.5914,4.5914,4.4159,4.4421,5437,0
2011-05-04,4.3456,4.3456,4.1614,4.1614,7429,0
2011-05-05,4.1614,4.4335,4.1614,4.3984,9085,0
2011-05-06,4.4597,4.4775,4.407,4.451,14885,0
2011-05-09,4.4335,4.5037,4.3807,4.3895,9040,0
2011-05-10,4.3895,4.4775,4.3895,4.4681,2509,0
2011-05-11,4.4681,4.5739,4.4681,4.5739,11442,0
2011-05-12,4.5829,4.6003,4.5651,4.5651,3457,0
2011-05-13,4.5829,4.5829,4.3545,4.4246,6256,0
2011-05-16,4.5564,4.5651,4.3895,4.3895,2048,0
2011-05-17,4.2754,4.3984,4.2137,4.2137,11961,0
2011-05-18,4.2666,4.407,4.2666,4.3545,2275,0
2011-05-19,4.3192,4.3192,4.2313,4.2666,1371,0
2011-05-20,4.2137,4.3807,4.1967,4.3807,3360,0
2011-05-23,4.3017,4.407,4.2228,4.407,6726,0
2011-05-24,4.3807,4.451,4.3807,4.451,2735,0
2011-05-25,4.4421,4.5037,4.3895,4.3895,11500,0
2011-05-26,4.3895,4.4246,4.2137,4.2666,6123,0
2011-05-27,4.2929,4.3103,4.2577,4.2577,3202,0
2011-05-31,4.245,4.4768,4.2364,4.4768,18751,0
2011-06-01,4.3017,4.4775,4.2228,4.4775,4557,0
2011-06-02,4.3369,4.4246,4.3369,4.3984,6053,0
2011-06-03,4.407,4.4246,4.2404,4.3456,2505,0
2011-06-06,4.3456,4.4246,4.2137,4.3984,11270,0
2011-06-07,4.2506,4.4274,4.2419,4.2683,6833,0
2011-06-08,4.4274,4.4274,4.2326,4.2326,1824,0
2011-06-09,4.2769,4.3036,4.2419,4.2594,3075,0
2011-06-10,4.2151,4.2947,4.1708,4.2947,681,0
2011-06-13,4.2929,4.3369,4.2929,4.2929,5431,0
2011-06-14,4.2313,4.2754,4.2313,4.2754,912,0
2011-06-15,4.3103,4.3192,4.2666,4.3192,5582,0
2011-06-16,4.2683,4.2683,4.2683,4.2683,934,0
2011-06-17,4.2769,4.3655,4.2769,4.3655,526,0
2011-06-20,4.3123,4.4359,4.2241,4.3655,7827,0
2011-06-21,4.3299,4.5245,4.3299,4.4979,30701,0
2011-06-22,5.258,5.6644,4.9837,5.0546,116864,0
2011-06-23,5.0989,5.0989,4.9308,5.0018,7723,0
2011-06-24,5.0899,5.0989,4.8956,5.0018,7220,0
2011-06-27,4.9574,5.3549,4.9046,5.2843,32989,0
2011-06-28,5.3994,5.5761,5.3197,5.5761,27054,0
2011-06-29,5.523,5.7087,5.3197,5.3727,22197,0
2011-06-30,5.2037,5.4462,5.2037,5.383,8084,0
2011-07-01,5.4612,5.5496,5.3727,5.5319,15890,0
2011-07-05,5.5319,6.1415,5.5319,6.0089,92947,0
2011-07-06,6.0796,6.4597,5.6908,6.3536,97814,0
2011-07-07,6.3448,6.5834,6.0178,6.5569,31951,0
2011-07-08,6.4067,6.4508,6.2035,6.3536,15901,0
2011-07-11,6.274,6.5392,6.0796,6.1857,20001,0
2011-07-12,6.2476,6.3625,6.0268,6.0796,13980,0
2011-07-13,6.071,6.3005,6.0619,6.2299,6187,0
2011-07-14,6.2299,6.3094,6.0534,6.1062,19626,0
2011-07-15,6.0619,6.1415,5.7971,6.1062,18780,0
2011-07-18,6.0796,6.0796,5.841,5.841,8791,0
2011-07-19,5.9824,6.0534,5.8766,6.0355,8759,0
2011-07-20,5.9646,6.177,5.9646,6.071,3262,0
2011-07-21,5.9294,6.1504,5.9207,6.1062,3526,0
2011-07-22,5.9646,6.2035,5.9646,6.2035,9743,0
2011-07-25,6.2476,6.3536,6.1239,6.2829,33593,0
2011-07-26,6.2388,6.3272,6.1415,6.2299,20022,0
2011-07-27,6.1946,6.1946,5.9646,6.0974,6039,0
2011-07-28,6.1326,6.2829,5.9646,6.0619,6231,0
2011-07-29,6.0428,6.0428,5.3043,5.8738,11407,0
2011-08-01,5.7351,5.9472,5.5672,5.7882,49042,0
2011-08-02,5.682,6.1062,5.2931,5.3549,40197,0
2011-08-03,5.523,5.523,5.1607,5.258,15243,0
2011-08-04,5.3022,5.3375,4.9485,5.187,23123,0
2011-08-05,5.2843,5.2843,4.869,5.2755,20751,0
2011-08-08,5.2843,5.3463,4.6394,4.9133,14860,0
2011-08-09,5.0634,5.2667,4.604,5.2667,7132,0
2011-08-10,4.666,5.1165,4.383,4.8426,17281,0
2011-08-11,4.5509,4.869,4.4713,4.666,10884,0
2011-08-12,4.6745,4.9398,4.3123,4.5862,12719,0
2011-08-15,4.6394,4.666,4.4094,4.4979,12414,0
2011-08-16,4.4891,4.6128,4.4891,4.6128,12983,0
2011-08-17,4.6481,4.6481,4.4184,4.6394,16591,0
2011-08-18,4.5862,4.6303,4.4184,4.6303,3282,0
2011-08-19,4.5685,4.6394,4.4448,4.6394,4130,0
2011-08-22,4.5422,4.5422,4.3036,4.4979,9982,0
2011-08-23,4.507,4.5509,4.3299,4.5509,10241,0
2011-08-24,4.3477,4.6128,4.3477,4.4713,4602,0
2011-08-25,4.4274,4.6481,4.4274,4.6394,2772,0
2011-08-26,4.5685,4.7277,4.5685,4.7277,4469,0
2011-08-29,4.9574,5.0723,4.7543,4.8779,5228,0
2011-08-30,4.8162,4.8956,4.8162,4.8956,2149,0
2011-08-31,4.8504,4.8948,4.6456,4.7703,5239,0
2011-09-01,4.6571,4.7719,4.6394,4.7277,2895,0
2011-09-02,4.6368,4.7169,4.6368,4.6634,3503,0
2011-09-06,4.666,4.7719,4.6216,4.7455,2582,0
2011-09-07,4.7347,4.8948,4.6279,4.8058,5891,0
2011-09-08,4.869,4.869,4.8162,4.8162,396,0
2011-09-09,4.7277,4.8866,4.6481,4.666,6256,0
2011-09-12,4.5774,4.8866,4.4979,4.4979,4085,0
2011-09-13,4.4979,4.7187,4.4979,4.7187,1245,0
2011-09-14,4.6394,4.7719,4.6394,4.7277,3146,0
2011-09-15,4.8162,5.6114,4.7543,5.5407,35459,0
2011-09-16,5.5672,5.62,5.3905,5.5052,15012,0
2011-09-19,5.4789,5.4789,5.3549,5.408,6808,0
2011-09-20,5.4789,5.7438,5.3022,5.523,17443,0
2011-09-21,5.4789,5.6908,5.4789,5.523,2136,0
2011-09-22,5.5672,5.5672,5.2225,5.5407,4753,0
2011-09-23,5.2755,5.3375,5.2048,5.2137,10446,0
2011-09-26,5.2137,5.3284,4.9928,5.0458,17121,0
2011-09-27,5.1253,5.3022,5.1253,5.1607,16417,0
2011-09-28,5.2137,5.3022,5.2137,5.3022,283,0
2011-09-29,5.3109,5.3109,5.1253,5.3109,2569,0
2011-09-30,5.1502,5.349,5.1502,5.349,4451,0
2011-10-03,5.1165,5.1343,4.7277,4.8866,6114,0
2011-10-04,4.7703,5.0551,4.7437,4.877,8061,0
2011-10-05,4.975,5.2064,4.975,4.9928,4788,0
2011-10-06,5.1352,5.1439,5.0373,5.0373,2875,0
2011-10-07,5.0103,5.143,5.0103,5.143,3429,0
2011-10-10,5.1165,5.3022,5.1165,5.3022,5604,0
2011-10-11,5.3727,5.4434,5.3727,5.4434,1383,0
2011-10-12,5.4876,5.4876,5.3375,5.3375,5877,0
2011-10-13,5.3463,5.3463,5.0899,5.3463,4385,0
2011-10-14,5.3223,5.6424,5.3131,5.6335,7717,0
2011-10-17,5.4789,5.682,5.4789,5.6466,10557,0
2011-10-18,5.5319,5.7351,5.5319,5.7351,9444,0
2011-10-19,5.7438,5.8587,5.6556,5.7438,10763,0
2011-10-20,5.8234,5.8234,5.5319,5.6997,15556,0
2011-10-21,5.678,5.678,5.0194,5.1261,22823,0
2011-10-24,5.26,5.26,4.9928,4.9928,7557,0
2011-10-25,5.0194,5.0194,4.7258,4.8237,18666,0
2011-10-26,4.779,4.8147,4.5121,4.7613,11280,0
2011-10-27,5.411,5.5265,4.8948,4.9482,23498,0
2011-10-28,5.0194,5.0194,4.9482,4.9482,3170,0
2011-10-31,5.114,5.114,4.9965,4.9965,1674,0
2011-11-01,4.9837,5.233,4.9393,4.9393,14234,0
2011-11-02,4.9214,5.0462,4.9214,5.0462,4722,0
2011-11-03,4.9214,4.9658,4.8948,4.9572,3146,0
2011-11-04,4.8719,5.0513,4.8538,5.0513,2807,0
2011-11-07,4.8058,4.8948,4.8058,4.8948,3934,0
2011-11-08,4.8859,4.8948,4.8859,4.8948,1237,0
2011-11-09,4.797,4.8414,4.6723,4.7613,4203,0
2011-11-10,4.7613,4.7613,4.6723,4.7169,1798,0
2011-11-11,4.6815,4.8948,4.6815,4.7169,1237,0
2011-11-14,4.6902,4.6902,4.5032,4.5836,20601,0
2011-11-15,4.6279,5.0639,4.5388,4.9214,12873,0
2011-11-16,4.9214,4.975,4.868,4.868,5371,0
2011-11-17,4.8948,4.9304,4.6456,4.9304,899,0
2011-11-18,4.8948,4.9304,4.8058,4.9127,2588,0
2011-11-22,4.7258,4.9304,4.7258,4.9304,3769,0
2011-11-23,4.7613,4.9304,4.7613,4.9304,223,0
2011-11-28,4.7703,4.7882,4.6279,4.6634,5973,0
2011-11-29,4.779,4.779,4.7347,4.7347,336,0
2011-11-30,4.843,4.843,4.6805,4.7073,1684,0
2011-12-01,4.5923,4.6279,4.4855,4.6189,11372,0
2011-12-02,4.4943,4.5836,4.4943,4.5302,11393,0
2011-12-05,4.4943,4.5388,4.4587,4.5388,12521,0
2011-12-06,4.4143,4.513,4.3694,4.513,27633,0
2011-12-07,4.3874,4.5668,4.3874,4.5488,11229,0
2011-12-08,4.5399,4.5755,4.4679,4.4861,4831,0
2011-12-09,4.5836,4.7613,4.5655,4.5655,8306,0
2011-12-12,4.4674,4.6279,4.4587,4.5743,2713,0
2011-12-13,4.6279,4.8326,4.6013,4.8326,9432,0
2011-12-14,4.8058,4.8058,4.7169,4.7169,2686,0
2011-12-15,4.8237,4.8414,4.6546,4.8237,2201,0
2011-12-16,4.868,4.877,4.6815,4.8594,4414,0
2011-12-19,4.6546,4.877,4.6546,4.8058,4651,0
2011-12-20,4.8594,4.8859,4.6723,4.8147,16990,0
2011-12-21,4.7882,4.8859,4.7347,4.8058,20338,0
2011-12-22,4.9127,4.9837,4.8948,4.975,7265,0
2011-12-23,4.9257,4.9796,4.836,4.9705,9257,0
2011-12-27,4.9482,4.975,4.8147,4.975,1009,0
2011-12-28,4.8504,4.975,4.8147,4.8948,5411,0
2011-12-29,4.8948,4.9393,4.7882,4.9393,5822,0
2011-12-30,4.8972,4.9786,4.6712,4.9786,13170,0
2012-01-03,4.9837,5.1083,4.8237,5.0282,25405,0
2012-01-04,4.8058,5.1173,4.0849,4.61,72557,0
2012-01-06,4.4861,4.6115,4.4861,4.5488,5245,0
2012-01-09,4.5668,4.5755,4.45,4.5668,8047,0
2012-01-10,4.3335,4.558,4.1093,4.2436,37675,0
2012-01-11,4.3962,4.3962,4.3154,4.3602,5463,0
2012-01-12,4.3154,4.4143,4.3154,4.4143,1573,0
2012-01-13,4.4231,4.4412,4.4051,4.4051,890,0
2012-01-17,4.3247,4.3874,4.2617,4.3154,4212,0
2012-01-18,4.3247,4.3247,4.2617,4.2975,2209,0
2012-01-19,4.2975,4.2975,4.1897,4.2708,1782,0
2012-01-20,4.1811,4.2617,4.1811,4.2617,4469,0
2012-01-23,4.2617,4.2617,4.1811,4.2527,1626,0
2012-01-24,4.2527,4.2617,4.1811,4.2617,2682,0
2012-01-25,4.2167,4.2617,4.2167,4.2617,7219,0
2012-01-26,4.2617,4.2886,4.2527,4.2886,23076,0
2012-01-27,4.2886,4.3247,4.2886,4.3067,2617,0
2012-01-30,4.2436,4.3067,4.2348,4.3067,2255,0
2012-01-31,4.3098,4.3098,4.2647,4.2919,2255,0
2012-02-01,4.3067,4.4773,4.2708,4.4679,18334,0
2012-02-02,4.3602,4.7104,4.3335,4.6386,7711,0
2012-02-03,4.6924,4.7014,4.5399,4.6656,2902,0
2012-02-06,4.6474,4.7104,4.6295,4.7104,2390,0
2012-02-07,4.7642,4.8181,4.7642,4.8091,6578,0
2012-02-08,4.8091,4.8538,4.7104,4.7104,2231,0
2012-02-09,4.7552,4.7552,4.6834,4.6834,447,0
2012-02-10,4.6924,4.7104,4.6115,4.6115,3670,0
2012-02-13,4.6386,4.6386,4.6295,4.6295,1805,0
2012-02-14,4.6207,4.6566,4.6207,4.6207,4346,0
2012-02-15,4.7461,4.7552,4.6656,4.7461,3920,0
2012-02-16,4.6924,4.7014,4.6295,4.6295,1506,0
2012-02-17,4.6386,4.6386,4.6386,4.6386,783,0
2012-02-21,4.6474,4.8002,4.6474,4.6834,14042,0
2012-02-22,4.6295,4.7014,4.6295,4.7014,1114,0
2012-02-23,4.6656,4.8002,4.6656,4.8002,890,0
2012-02-24,4.7642,4.7642,4.6566,4.7283,3683,0
2012-02-27,4.7014,4.7014,4.6295,4.6295,2381,0
2012-02-28,4.6656,4.6656,4.6656,4.6656,625,0
2012-02-29,4.6398,4.658,4.6215,4.658,4828,0
2012-03-01,4.6656,4.6656,4.6566,4.6656,1337,0
2012-03-02,4.6622,4.7073,4.6171,4.6712,1612,0
2012-03-05,4.6207,4.6295,4.6207,4.6295,1162,0
2012-03-06,4.6171,4.6171,4.4814,4.5721,6112,0
2012-03-07,4.5721,4.5721,4.5721,4.5721,220,0
2012-03-08,4.608,4.608,4.5991,4.5991,1228,0
2012-03-09,4.6622,4.6622,4.6622,4.6622,1114,0
2012-03-12,4.4591,4.6207,4.4591,4.6026,2067,0
2012-03-13,4.5755,4.5755,4.4861,4.5755,3009,0
2012-03-14,4.558,4.558,4.226,4.5218,20879,0
2012-03-15,4.531,4.531,4.4773,4.4861,4186,0
2012-03-16,4.4637,4.5449,4.4005,4.5449,2451,0
2012-03-19,4.4322,4.558,4.4322,4.558,1895,0
2012-03-20,4.45,4.6026,4.45,4.6026,1560,0
2012-03-21,4.6566,4.6566,4.45,4.6026,13059,0
2012-03-22,4.504,4.6566,4.504,4.6207,5630,0
2012-03-23,4.6986,4.7256,4.6622,4.7256,6018,0
2012-03-26,4.7256,4.9332,4.6894,4.9332,11157,0
2012-03-27,4.9425,5.1592,4.9425,5.1413,16553,0
2012-03-28,5.1862,5.2044,5.0689,5.2044,10850,0
2012-03-29,5.2044,5.2857,5.1592,5.1592,8138,0
2012-03-30,5.1862,5.2044,5.0689,5.114,12260,0
2012-04-02,5.1502,5.2407,5.1502,5.1956,4766,0
2012-04-03,5.1862,5.1862,4.9606,5.1502,8131,0
2012-04-04,5.2315,5.2407,5.1502,5.2407,12117,0
2012-04-05,5.2315,5.2677,5.096,5.2588,10499,0
2012-04-09,5.3221,5.3221,5.1956,5.2224,3046,0
2012-04-10,5.2134,5.2134,5.1502,5.1683,1438,0
2012-04-11,5.1049,5.1049,5.0508,5.0598,1924,0
2012-04-12,5.1683,5.2224,5.0778,5.0778,1859,0
2012-04-13,5.2134,5.2134,5.0147,5.0328,2753,0
2012-04-16,5.0598,5.1502,5.0508,5.096,3197,0
2012-04-17,5.0238,5.1502,5.0238,5.1322,8187,0
2012-04-18,5.0238,5.1956,5.0238,5.1956,11771,0
2012-04-19,5.1956,5.2407,5.1956,5.2407,20170,0
2012-04-20,5.1683,5.3128,5.1683,5.1956,9107,0
2012-04-23,5.1322,5.1592,5.1231,5.1502,7307,0
2012-04-24,5.1049,5.2224,5.0238,5.1502,4443,0
2012-04-25,5.0598,5.0689,5.0598,5.0689,3042,0
2012-04-26,5.0238,5.0598,5.0238,5.0508,2548,0
2012-04-27,5.0417,5.0689,5.0417,5.0417,4993,0
2012-04-30,5.0508,5.2407,5.0508,5.2134,3921,0
2012-05-01,5.1322,5.2044,5.0598,5.2044,3244,0
2012-05-02,5.1956,5.2407,5.1956,5.2134,885,0
2012-05-03,5.2134,5.2134,5.1049,5.1502,464,0
2012-05-04,5.0598,5.1502,5.0598,5.1413,2675,0
2012-05-07,5.0778,5.0778,5.0054,5.0147,11954,0
2012-05-08,5.0417,5.0417,4.6622,4.6986,19187,0
2012-05-09,4.8614,4.8702,4.6805,4.8702,3212,0
2012-05-10,4.8702,4.8702,4.6805,4.7438,5370,0
2012-05-11,4.8702,4.8702,4.8702,4.8702,2433,0
2012-05-14,4.8521,4.9243,4.8521,4.9243,883,0
2012-05-15,4.6805,4.9153,4.6805,4.9153,225,0
2012-05-16,4.7165,4.8614,4.6622,4.8614,1991,0
2012-05-17,4.7889,4.7889,4.2467,4.7797,6035,0
2012-05-18,4.5449,4.7889,4.5357,4.7889,3068,0
2012-05-21,4.7346,4.7346,4.7256,4.7256,2560,0
2012-05-22,4.7165,4.7165,4.7165,4.7165,145,0
2012-05-23,4.6805,4.6894,4.563,4.5991,8883,0
2012-05-24,4.5991,4.6353,4.5991,4.6263,1817,0
2012-05-25,4.608,4.608,4.5811,4.5991,3290,0
2012-05-29,4.5991,4.5991,4.563,4.5991,3218,0
2012-05-30,4.608,4.608,4.608,4.608,1215,0
2012-05-31,4.608,4.608,4.608,4.608,1071,0
2012-06-01,4.5537,4.6533,4.319,4.4814,2809,0
2012-06-04,4.3098,4.4814,4.3098,4.4814,8256,0
2012-06-05,4.4397,4.5214,4.294,4.5214,11333,0
2012-06-06,4.5032,4.8309,4.4942,4.8309,5376,0
2012-06-07,4.5669,4.758,4.4397,4.758,6973,0
2012-06-08,4.6124,4.6124,4.5214,4.6124,7162,0
2012-06-11,4.6353,4.6353,4.6353,4.6353,192,0
2012-06-12,4.5177,4.6442,4.3279,4.6442,8947,0
2012-06-13,4.4726,4.7346,4.0029,4.6171,16888,0
2012-06-14,4.4726,4.6712,4.075,4.3911,1105,0
2012-06-15,4.394,4.5214,4.3759,4.5214,13326,0
2012-06-18,4.4996,4.4996,4.3911,4.3911,1550,0
2012-06-19,4.4362,4.4726,4.337,4.4184,5550,0
2012-06-20,5.6924,6.2435,5.2315,6.0718,270621,0
2012-06-21,6.2162,6.3246,5.647,5.7377,178408,0
2012-06-22,5.7769,5.9135,5.3311,5.4038,36269,0
2012-06-25,5.413,5.5496,5.2856,5.4676,23502,0
2012-06-26,5.4222,5.4222,5.3311,5.3856,20669,0
2012-06-27,5.304,5.513,5.2947,5.3129,10658,0
2012-06-28,5.3675,5.4585,5.1128,5.304,13834,0
2012-06-29,5.2947,5.3581,5.2857,5.2948,6374,0
2012-07-02,5.2219,5.304,4.9671,5.1401,12760,0
2012-07-03,5.1401,5.1765,5.0928,5.1765,10711,0
2012-07-05,5.3223,5.504,5.031,5.2493,35596,0
2012-07-06,5.2493,5.4585,5.1856,5.3223,14009,0
2012-07-09,5.2675,5.3947,5.1492,5.3768,11835,0
2012-07-10,5.413,5.4494,5.2403,5.3675,2918,0
2012-07-11,5.1218,5.4585,5.1218,5.3947,1826,0
2012-07-12,5.3856,5.3856,5.2585,5.2585,3467,0
2012-07-13,5.2765,5.2765,5.1856,5.2064,1501,0
2012-07-16,5.2037,5.2037,5.131,5.2037,4067,0
2012-07-17,5.0675,5.3039,5.0675,5.3039,2776,0
2012-07-18,5.0945,5.2938,5.0945,5.2938,2201,0
2012-07-19,5.1582,5.304,5.1582,5.2947,7963,0
2012-07-20,5.2947,5.4858,5.2675,5.3675,38042,0
2012-07-23,5.413,5.4585,5.3675,5.413,4761,0
2012-07-24,5.4585,5.5485,5.4314,5.5485,3525,0
2012-07-25,5.5405,5.6587,5.5405,5.6587,1210,0
2012-07-26,5.6859,5.713,5.6587,5.6587,3456,0
2012-07-27,5.7679,5.7768,5.6057,5.6383,2088,0
2012-07-30,5.6134,5.6496,5.5951,5.6496,2914,0
2012-07-31,5.5222,5.7769,5.513,5.7588,2693,0
2012-08-01,5.6859,5.6859,5.5677,5.5677,1984,0
2012-08-02,5.7679,6.1409,5.7314,6.0954,21140,0
2012-08-03,6.0954,6.4137,5.8772,6.3864,46933,0
2012-08-06,6.4593,7.0507,6.4484,6.9142,56735,0
2012-08-07,6.7322,6.7777,6.4047,6.6412,23435,0
2012-08-08,6.514,6.8233,6.3864,6.714,10723,0
2012-08-09,6.6139,6.9231,6.4228,6.6229,7596,0
2012-08-10,6.6502,6.8142,6.5686,6.5686,1429,0
2012-08-13,6.5864,6.5864,6.5686,6.5686,740,0
2012-08-14,6.5503,6.7322,6.515,6.7322,3706,0
2012-08-15,6.7776,6.7776,6.6321,6.6413,1429,0
2012-08-16,6.6502,6.6512,6.5868,6.5957,2017,0
2012-08-17,6.5774,6.7322,6.5686,6.7322,1947,0
2012-08-20,6.7685,6.8233,6.7319,6.7319,1365,0
2012-08-21,6.8233,6.8233,6.5416,6.5504,3025,0
2012-08-22,6.5353,6.7322,6.5239,6.7196,1429,0
2012-08-24,6.6321,6.6534,6.3774,6.5464,6999,0
2012-08-28,6.4501,6.4866,6.3956,6.3956,2366,0
2012-08-29,6.4137,6.4228,6.3956,6.4137,2127,0
2012-08-31,6.4773,6.6602,6.4228,6.4228,1494,0
2012-09-04,6.5686,6.6865,6.5594,6.6865,1904,0
2012-09-05,5.5951,6.5503,5.5586,6.3092,27143,0
2012-09-06,6.0682,6.4593,6.0499,6.441,7325,0
2012-09-07,6.3044,6.3044,5.9861,6.1955,4201,0
2012-09-10,6.1682,6.1682,6.1061,6.1061,218,0
2012-09-11,6.0954,6.4106,6.0954,6.3416,9747,0
2012-09-12,6.4137,6.8233,6.3682,6.4593,9320,0
2012-09-13,6.2409,6.3165,6.2409,6.3165,583,0
2012-09-14,6.3864,6.3864,6.0682,6.3283,10421,0
2012-09-17,6.1499,6.3137,6.1499,6.3137,330,0
2012-09-18,6.1409,6.3137,6.1409,6.1873,5495,0
2012-09-19,6.159,6.1915,6.1499,6.1837,2638,0
2012-09-20,6.3227,6.3227,6.241,6.241,4046,0
2012-09-21,6.2501,6.2998,6.2045,6.2682,2662,0
2012-09-24,6.3592,6.7868,6.3592,6.7868,12174,0
2012-09-25,6.7322,6.7322,6.514,6.5593,4360,0
2012-09-26,6.5593,6.7322,6.5593,6.7322,6817,0
2012-09-27,6.705,6.705,6.705,6.705,659,0
2012-09-28,6.714,6.905,6.6866,6.8324,15237,0
2012-10-01,6.8324,6.9051,6.5774,6.9051,3792,0
2012-10-02,6.896,6.9051,6.7777,6.9051,557,0
2012-10-03,6.7868,6.8944,6.7777,6.887,2719,0
2012-10-04,6.7777,6.9594,6.7777,6.9471,3464,0
2012-10-05,6.9051,6.9051,6.9035,6.9035,770,0
2012-10-08,6.9142,6.9142,6.8339,6.834,2181,0
2012-10-09,6.8688,7.2689,6.8688,7.0143,23059,0
2012-10-10,7.087,7.087,7.0037,7.0037,798,0
2012-10-11,6.9594,6.9594,6.9593,6.9593,335,0
2012-10-12,7.1871,7.1871,6.9594,6.9594,3683,0
2012-10-15,7.0961,7.0961,6.9594,7.0961,7202,0
2012-10-16,7.1234,7.2962,7.0961,7.2962,8904,0
2012-10-17,7.3144,7.4509,7.1234,7.4509,22310,0
2012-10-18,7.5054,7.6057,7.2781,7.4146,52630,0
2012-10-19,7.4146,7.4146,7.1235,7.2781,7331,0
2012-10-22,7.6512,7.6512,7.1152,7.1326,27505,0
2012-10-23,6.987,7.1507,6.8324,7.1507,12980,0
2012-10-24,7.1416,7.2781,7.1416,7.2327,2516,0
2012-10-25,7.0052,7.1961,6.8779,7.0323,8649,0
2012-10-26,7.0323,7.0323,6.9325,6.9325,7169,0
2012-10-31,6.9873,7.0421,6.7769,7.0421,1501,0
2012-11-01,6.9779,6.9779,6.8958,6.8958,5142,0
2012-11-02,6.9415,7.0421,6.85,7.0421,8194,0
2012-11-05,6.8591,7.042,6.8591,7.0147,2296,0
2012-11-06,6.9231,7.0421,6.7677,6.8591,11078,0
2012-11-07,6.9415,6.9415,6.6397,6.7218,16250,0
2012-11-08,6.8317,6.8317,6.4932,6.4932,20131,0
2012-11-09,6.4932,6.6213,6.4477,6.4478,11227,0
2012-11-12,6.539,6.5939,6.4477,6.4477,3948,0
2012-11-13,6.3654,6.4751,6.2647,6.4385,18557,0
2012-11-14,6.4932,6.5849,6.1458,6.1458,17829,0
2012-11-15,6.1732,6.8227,6.1732,6.1916,1547,0
2012-11-16,6.2373,6.3104,6.1732,6.2281,3063,0
2012-11-19,6.3745,6.3745,6.2281,6.2921,961,0
2012-11-20,6.3012,6.4568,6.1847,6.219,2583,0
2012-11-21,6.2008,6.4019,6.1916,6.4019,2735,0
2012-11-23,6.3836,6.3836,6.2555,6.2555,823,0
2012-11-26,6.3104,6.3104,6.219,6.2647,1204,0
2012-11-27,6.3104,6.4019,6.2991,6.4019,5089,0
2012-11-28,6.4112,6.4112,6.2281,6.4019,8570,0
2012-11-29,6.3196,6.4932,6.219,6.4019,6824,0
2012-11-30,6.4385,6.4385,6.4385,6.4385,656,0
2012-12-03,6.4112,6.5849,6.4112,6.5757,1394,0
2012-12-04,6.466,6.466,6.4019,6.4112,3183,0
2012-12-05,6.4477,6.4932,6.4201,6.4477,4748,0
2012-12-06,6.4477,6.4477,6.4112,6.4289,2052,0
2012-12-07,6.4568,6.4568,6.4568,6.4568,327,0
2012-12-10,6.4497,6.4497,6.4019,6.4019,764,0
2012-12-11,6.3104,6.3835,6.219,6.2647,11845,0
2012-12-12,6.283,6.4339,6.283,6.3562,3171,0
2012-12-13,6.3745,6.3837,6.3745,6.3837,795,0
2012-12-14,6.4019,6.4019,6.3929,6.3929,545,0
2012-12-17,6.3562,6.5757,6.2738,6.5757,3782,0
2012-12-18,6.4201,6.4568,6.3288,6.3378,3822,0
2012-12-19,6.4019,6.5299,6.4019,6.466,6997,0
2012-12-20,6.4932,6.4932,6.3563,6.3563,1257,0
2012-12-21,6.3562,6.3562,6.3288,6.3327,764,0
2012-12-24,6.3471,6.3471,6.3289,6.3378,1531,0
2012-12-26,6.3562,6.3655,6.3288,6.3654,4167,0
2012-12-27,6.3104,6.4932,6.3104,6.4294,10439,0
2012-12-28,6.3104,6.4057,6.3104,6.393,8420,0
2012-12-31,6.4477,6.4842,6.2373,6.2373,11762,0
2013-01-02,6.3471,6.5757,6.3288,6.5482,28378,0
2013-01-03,6.5849,7.1702,5.3958,5.6337,141232,0
2013-01-04,5.8074,5.8256,5.4601,5.7981,78690,0
2013-01-07,5.8761,6.0819,5.7254,6.0819,25378,0
2013-01-08,5.8805,5.9314,5.7451,5.844,6981,0
2013-01-09,5.8074,5.899,5.7616,5.899,8246,0
2013-01-10,5.7527,5.8531,5.6612,5.8129,11321,0
2013-01-11,5.8256,5.8531,5.6794,5.6794,11836,0
2013-01-14,5.8073,5.8074,5.6987,5.7618,6829,0
2013-01-15,5.7433,5.8161,5.7342,5.7783,3877,0
2013-01-16,5.771,5.826,5.7526,5.7984,6291,0
2013-01-17,5.7984,5.8721,5.7341,5.7433,9382,0
2013-01-18,5.7342,5.7433,5.6329,5.692,13595,0
2013-01-22,5.6236,5.8831,5.6147,5.826,24858,0
2013-01-23,5.8721,5.8721,5.8354,5.8354,6409,0
2013-01-24,5.8445,5.9825,5.725,5.7341,28224,0
2013-01-25,5.863,5.9457,5.7616,5.7802,3150,0
2013-01-28,6.0286,6.0286,5.7984,5.8077,8269,0
2013-01-29,5.7802,5.8354,5.6697,5.6697,12641,0
2013-01-30,5.7433,5.7526,5.5962,5.6513,27390,0
2013-01-31,5.642,5.7971,5.642,5.7971,2539,0
2013-02-01,5.6975,5.8446,5.6328,5.6973,27364,0
2013-02-04,5.7524,5.7524,5.7157,5.7157,2646,0
2013-02-05,5.7157,5.7157,5.6697,5.6789,8079,0
2013-02-06,5.6789,5.6789,5.6513,5.6605,25398,0
2013-02-07,5.6328,5.6614,5.6328,5.6605,10909,0
2013-02-08,5.6605,5.6605,5.6328,5.6513,8200,0
2013-02-11,5.6605,5.6605,5.6147,5.6328,5567,0
2013-02-12,5.6605,5.6605,5.6328,5.6328,6994,0
2013-02-13,5.6605,5.6917,5.6189,5.6421,10875,0
2013-02-14,5.642,5.6789,5.62,5.6237,5650,0
2013-02-15,5.7064,5.7064,5.6237,5.6605,2019,0
2013-02-19,5.7065,6.2449,5.7064,6.0746,38078,0
2013-02-20,6.1391,6.2864,5.7802,6.1482,27763,0
2013-02-21,6.1298,6.268,5.9927,6.268,9712,0
2013-02-22,6.2219,6.2312,6.0009,6.2312,3997,0
2013-02-25,6.1022,6.1667,6.0286,6.0287,5137,0
2013-02-26,6.1759,6.2026,6.1759,6.2026,325,0
2013-02-27,6.2036,6.3046,6.1482,6.3046,10403,0
2013-02-28,6.3046,6.3046,6.2037,6.2956,1791,0
2013-03-01,6.2128,6.2969,6.2036,6.2292,4547,0
2013-03-04,6.1023,6.1206,5.9412,6.1022,7707,0
2013-03-05,5.9918,6.047,5.8355,5.863,2574,0
2013-03-06,5.9735,6.0746,5.8907,5.8907,22134,0
2013-03-07,5.955,5.955,5.8906,5.8906,13788,0
2013-03-08,5.9366,5.9366,5.8537,5.8537,3620,0
2013-03-11,5.863,5.863,5.7535,5.8318,15928,0
2013-03-12,5.8813,5.9307,5.8813,5.8998,1814,0
2013-03-13,5.9366,6.0379,5.9366,5.9457,8366,0
2013-03-14,5.8537,5.9824,5.8537,5.9366,2339,0
2013-03-15,5.9735,5.9735,5.8445,5.9735,4008,0
2013-03-18,5.9735,6.0379,5.9735,6.0379,9587,0
2013-03-19,5.0991,5.504,4.4823,4.7769,221391,0
2013-03-20,4.8781,4.8781,4.6021,4.6665,81907,0
2013-03-21,4.694,4.7126,4.6591,4.694,21178,0
2013-03-22,4.8505,4.8505,4.7491,4.7584,26660,0
2013-03-25,4.7952,4.7953,4.694,4.7769,19882,0
2013-03-26,4.7402,4.8135,4.7033,4.8135,11308,0
2013-03-27,4.8229,4.8505,4.7676,4.7953,32796,0
2013-03-28,4.7303,4.8208,4.7303,4.7768,8343,0
2013-04-01,4.8138,4.8231,4.7119,4.7119,15370,0
2013-04-02,4.684,4.712,4.6377,4.6468,22221,0
2013-04-03,4.7026,4.8231,4.7026,4.7953,31559,0
2013-04-04,4.7527,4.7581,4.7303,4.734,5336,0
2013-04-05,4.731,4.823,4.7026,4.823,11496,0
2013-04-08,4.7303,4.8231,4.7303,4.7879,8772,0
2013-04-09,4.786,4.7952,4.7303,4.786,7641,0
2013-04-10,4.6933,4.7767,4.6933,4.7674,7653,0
2013-04-11,4.7675,4.7675,4.712,4.7488,11740,0
2013-04-12,4.6468,4.7302,4.6468,4.6655,12755,0
2013-04-15,4.6468,4.6849,4.6468,4.6468,7868,0
2013-04-16,4.7026,4.7397,4.6191,4.6377,15341,0
2013-04-17,4.7475,4.7475,4.6006,4.6281,15248,0
2013-04-18,4.6098,4.6468,4.6006,4.6191,2610,0
2013-04-19,4.6377,4.6655,4.6006,4.6006,6956,0
2013-04-22,4.6006,4.6839,4.3779,4.452,28855,0
2013-04-23,4.554,4.582,4.3954,4.5256,33626,0
2013-04-24,4.5078,4.6181,4.5078,4.5728,4394,0
2013-04-25,4.6191,4.6655,4.6181,4.6655,18779,0
2013-04-26,4.7212,4.7213,4.6747,4.6747,4030,0
2013-04-29,4.6748,4.6748,4.6437,4.6561,5392,0
2013-04-30,4.7488,4.7581,4.6562,4.6655,12221,0
2013-05-01,4.712,4.7202,4.6812,4.684,4204,0
2013-05-02,4.684,4.684,4.6098,4.6281,4032,0
2013-05-03,4.6281,4.7026,4.6281,4.7026,2764,0
2013-05-06,4.6281,4.684,4.6281,4.6281,5320,0
2013-05-07,4.684,4.684,4.6281,4.6281,9974,0
2013-05-08,4.671,4.6839,4.6316,4.6839,4102,0
2013-05-09,4.6747,4.6747,4.6377,4.6377,5524,0
2013-05-10,4.6655,4.6655,4.6655,4.6655,2263,0
2013-05-13,4.6562,4.6562,4.6377,4.6561,1939,0
2013-05-14,4.6098,4.6411,4.5635,4.6281,16545,0
2013-05-15,4.5449,4.628,4.5449,4.582,17010,0
2013-05-16,4.6377,4.6377,4.554,4.554,3085,0
2013-05-17,4.6655,4.712,4.6191,4.6377,11690,0
2013-05-20,4.6747,4.6747,4.6655,4.671,3039,0
2013-05-21,4.6655,4.8045,4.6655,4.7488,22339,0
2013-05-22,4.7581,4.8139,4.6562,4.7453,12471,0
2013-05-23,4.7581,4.9902,4.7581,4.9438,35336,0
2013-05-24,4.9994,5.1292,4.8696,5.0829,24939,0
2013-05-28,5.1015,5.1654,4.9529,5.0365,10448,0
2013-05-29,5.018,5.1199,5.018,5.092,8734,0
2013-05-30,5.018,5.1015,5.018,5.092,1941,0
2013-05-31,5.1315,5.1689,5.0099,5.0099,4403,0
2013-06-03,4.9438,5.0643,4.9438,4.9808,2374,0
2013-06-04,5.0735,5.1432,5.0365,5.0819,4531,0
2013-06-05,5.0551,5.0735,4.9438,5.0735,5177,0
2013-06-06,5.018,5.1531,4.9159,5.0365,1079,0
2013-06-07,5.0829,5.1849,5.0561,5.0643,3139,0
2013-06-10,5.0736,5.0736,4.9528,4.9528,2263,0
2013-06-11,5.0087,5.1014,5.0087,5.0919,3935,0
2013-06-12,5.092,5.1477,5.0365,5.0365,5422,0
2013-06-13,5.0458,5.157,5.0458,5.121,5607,0
2013-06-14,4.9528,4.9528,4.9251,4.9251,647,0
2013-06-17,4.9159,5.1654,4.9159,5.0269,4964,0
2013-06-18,5.1015,5.157,5.0366,5.157,2230,0
2013-06-19,5.0643,5.0643,4.7397,4.786,46233,0
2013-06-20,4.8231,5.1014,4.6377,4.7953,19339,0
2013-06-21,4.7026,4.851,4.6468,4.8138,4677,0
2013-06-25,4.8603,4.8694,4.8603,4.8694,1293,0
2013-06-26,4.9528,5.0279,4.7488,4.8417,6548,0
2013-06-27,4.851,4.851,4.8325,4.8325,1416,0
2013-06-28,5.094,5.1128,4.8605,4.9166,2568,0
2013-07-01,4.9353,4.9353,4.8698,4.8698,642,0
2013-07-02,5.0007,5.0753,4.9071,4.9071,4604,0
2013-07-03,5.1127,5.1127,5.0622,5.0661,2995,0
2013-07-05,5.0847,5.0847,4.9726,4.9726,2372,0
2013-07-08,5.0568,5.1315,4.982,5.0753,10234,0
2013-07-09,5.0381,5.0381,5.038,5.038,1233,0
2013-07-10,4.9634,5.1971,4.9634,5.1874,7852,0
2013-07-11,5.2062,5.4483,5.1221,5.4371,12710,0
2013-07-12,5.4586,5.4586,5.3372,5.4493,7565,0
2013-07-15,5.4307,5.4585,5.158,5.2811,8157,0
2013-07-16,5.3746,5.4517,5.2905,5.4517,7033,0
2013-07-17,5.1503,5.4586,5.1503,5.2062,3582,0
2013-07-18,5.4119,5.4119,5.4119,5.4119,109,0
2013-07-22,5.1971,5.3803,5.1875,5.2845,4726,0
2013-07-23,5.2896,5.2905,5.2896,5.2904,1605,0
2013-07-24,5.3746,5.4307,5.2811,5.4119,7561,0
2013-07-25,5.4119,5.4307,5.4119,5.4214,2400,0
2013-07-26,5.4214,5.468,5.4214,5.4586,7302,0
2013-07-29,5.4961,5.4961,5.3185,5.3932,5200,0
2013-07-30,5.3838,5.4773,5.3746,5.468,9015,0
2013-07-31,5.3558,5.4961,5.3558,5.4214,321,0
2013-08-01,5.4214,5.468,5.4214,5.468,3305,0
2013-08-02,5.4679,5.4773,5.4334,5.4334,4996,0
2013-08-05,5.5054,5.6082,5.4466,5.6082,12352,0
2013-08-06,5.5615,5.6034,5.5615,5.6034,776,0
2013-08-07,5.6082,5.7007,5.6082,5.6632,2096,0
2013-08-08,5.7016,5.7296,5.5615,5.5895,7167,0
2013-08-09,5.5708,5.6052,5.5615,5.5615,9468,0
2013-08-12,5.5708,5.6573,5.5708,5.5708,2332,0
2013-08-13,5.6082,5.6736,5.599,5.6642,3423,0
2013-08-14,5.6548,5.6736,5.6548,5.6736,1605,0
2013-08-15,5.6175,5.6175,5.6175,5.6175,429,0
2013-08-16,5.6082,5.7204,5.6082,5.7204,16899,0
2013-08-19,5.7016,5.7213,5.7016,5.7213,642,0
2013-08-20,5.7483,5.8046,5.7111,5.7579,7973,0
2013-08-22,5.7579,5.7579,5.7579,5.7579,211,0
2013-08-23,5.7579,5.8417,5.7016,5.7952,5558,0
2013-08-26,5.7579,5.8418,5.7579,5.8327,9535,0
2013-08-27,5.7764,5.7764,5.7579,5.758,1273,0
2013-08-28,5.7764,5.9632,5.7764,5.9632,6862,0
2013-08-29,6.0102,6.3559,5.982,6.2532,12822,0
2013-08-30,6.2532,6.2532,5.982,6.2251,6153,0
2013-09-03,6.2532,6.2532,5.982,6.0007,1637,0
2013-09-04,5.9728,6.2063,5.9728,6.2063,8558,0
2013-09-05,6.197,6.197,5.9073,6.0102,10410,0
2013-09-06,5.9167,6.085,5.9167,6.085,7970,0
2013-09-09,6.0102,6.0755,5.9914,6.0288,4385,0
2013-09-10,6.085,6.2532,6.0755,6.2532,12086,0
2013-09-11,6.2438,6.2438,6.0952,6.1503,2194,0
2013-09-12,6.197,6.2438,6.0755,6.197,6638,0
2013-09-13,6.197,6.2438,6.0755,6.169,9414,0
2013-09-16,6.0915,6.239,6.0755,6.099,4173,0
2013-09-17,6.1223,6.1596,6.113,6.1596,4873,0
2013-09-18,6.0755,6.1503,6.0755,6.1036,8821,0
2013-09-19,6.2343,6.2343,6.169,6.169,321,0
2013-09-20,6.2344,6.2344,6.2344,6.2344,365,0
2013-09-23,6.0755,6.1503,6.0755,6.0755,1926,0
2013-09-24,6.0755,6.085,6.0569,6.0755,1715,0
2013-09-25,6.1503,6.1503,6.085,6.085,2355,0
2013-09-26,6.0474,6.0474,6.0288,6.0288,429,0
2013-09-27,6.085,6.113,5.9258,6.0007,2256,0
2013-09-30,6.085,6.1503,6.0194,6.0474,5991,0
2013-10-01,6.0569,6.1036,6.0474,6.0474,4494,0
2013-10-02,6.1316,6.1316,6.0755,6.1036,8453,0
2013-10-03,6.085,6.1223,6.0288,6.085,7276,0
2013-10-04,5.4399,6.1409,4.9726,6.0662,21183,0
2013-10-07,5.8327,6.0662,5.8327,6.0288,5028,0
2013-10-08,6.0755,6.0755,6.0755,6.0755,2247,0
2013-10-09,6.0755,6.0755,5.7764,6.0662,4385,0
2013-10-10,6.0474,6.0569,5.8138,6.0194,1392,0
2013-10-11,5.9914,6.0755,5.8698,5.982,7702,0
2013-10-14,6.0194,6.0755,5.9353,5.9353,3636,0
2013-10-15,5.898,6.0288,5.898,6.0288,2568,0
2013-10-16,6.0194,6.0194,5.6082,5.6642,43757,0
2013-10-17,5.468,5.7392,5.468,5.7111,14657,0
2013-10-18,5.6736,5.6736,5.6456,5.6642,5242,0
2013-10-21,5.6269,5.6549,5.6175,5.6549,6527,0
2013-10-22,5.6175,5.7483,5.6175,5.6549,2782,0
2013-10-23,5.6362,5.7204,5.6082,5.6549,3553,0
2013-10-24,5.6362,5.6923,5.6362,5.6642,12946,0
2013-10-25,5.5708,5.6456,5.5147,5.6175,3212,0
2013-10-28,5.58,5.7211,5.58,5.7211,2019,0
2013-10-29,5.6646,5.6929,5.5516,5.6739,3507,0
2013-10-30,5.6458,5.6458,5.5892,5.6458,9671,0
2013-10-31,5.6458,5.648,5.5612,5.6175,1896,0
2013-11-01,5.5516,5.6739,5.5516,5.6646,1594,0
2013-11-04,5.6175,5.6362,5.5516,5.58,5526,0
2013-11-05,5.5989,5.6362,5.5989,5.6175,6164,0
2013-11-06,5.58,5.5989,5.5516,5.5989,8077,0
2013-11-07,5.5989,5.6362,5.5892,5.6362,6803,0
2013-11-08,5.514,5.5989,5.514,5.5516,5739,0
2013-11-11,5.5516,5.5516,5.5234,5.5329,3507,0
2013-11-12,5.5329,5.5329,5.3918,5.4575,12754,0
2013-11-13,5.5047,5.5047,5.3918,5.4294,1594,0
2013-11-14,5.5422,5.5612,5.4294,5.5422,8608,0
2013-11-15,5.58,5.58,5.4294,5.514,1806,0
2013-11-18,5.4294,5.513,5.3822,5.4481,4865,0
2013-11-19,5.4575,5.627,5.4575,5.58,11372,0
2013-11-20,5.58,5.6362,5.5705,5.6362,4358,0
2013-11-21,5.6362,5.6362,5.6362,5.6362,1276,0
2013-11-22,5.6458,5.6458,5.5516,5.6362,850,0
2013-11-25,5.6458,5.6458,5.6458,5.6458,3188,0
2013-11-26,5.6362,5.643,5.6362,5.6362,1914,0
2013-11-27,5.6458,5.6458,5.5612,5.5892,1382,0
2013-11-29,5.5989,5.5989,5.5989,5.5989,211,0
2013-12-02,5.6362,5.6362,5.5516,5.6362,7333,0
2013-12-03,5.6362,5.6362,5.6362,5.6362,531,0
2013-12-04,5.6362,5.6458,5.5516,5.5705,4569,0
2013-12-05,5.6175,5.627,5.5516,5.5892,1806,0
2013-12-09,5.6362,5.6363,5.6362,5.6362,426,0
2013-12-10,5.6362,5.6362,5.5538,5.6081,2526,0
2013-12-11,5.6458,5.6458,5.6458,5.6458,211,0
2013-12-12,5.5612,5.5612,5.5612,5.5612,531,0
2013-12-13,5.5989,5.6458,5.4396,5.5047,7511,0
2013-12-16,5.5892,5.6458,5.514,5.6066,7824,0
2013-12-17,5.5047,5.6362,5.5047,5.6362,2551,0
2013-12-18,5.5047,6.0598,5.467,5.7492,77051,0
2013-12-19,5.9469,5.9469,5.8715,5.8715,5739,0
2013-12-20,5.881,5.881,5.6081,5.6081,6217,0
2013-12-23,5.7304,5.8152,5.6929,5.6929,5532,0
2013-12-24,5.74,5.7587,5.74,5.7587,492,0
2013-12-26,5.7964,5.7964,5.2788,5.5989,15595,0
2013-12-27,5.5989,5.7964,5.5989,5.7964,21893,0
2013-12-30,5.7869,5.7869,5.5516,5.7869,319,0
2013-12-31,5.8246,5.8246,5.6448,5.7489,4118,0
2014-01-02,5.7301,5.8096,5.7301,5.7774,3301,0
2014-01-03,5.8245,5.8246,5.7775,5.8216,4100,0
2014-01-06,5.7774,5.7774,5.73,5.7774,3590,0
2014-01-07,5.9575,5.9668,5.8246,5.9668,14614,0
2014-01-08,5.9668,5.9668,5.91,5.9574,2746,0
2014-01-09,5.9196,5.9574,5.9196,5.9574,6341,0
2014-01-10,5.9196,5.9668,5.8911,5.8911,2639,0
2014-01-13,5.8978,5.9479,5.8978,5.9472,6968,0
2014-01-14,5.9196,5.929,5.9196,5.9196,634,0
2014-01-15,5.91,5.9196,5.8627,5.9196,4646,0
2014-01-16,5.9196,5.929,5.9196,5.929,6229,0
2014-01-17,5.9479,5.9479,5.9196,5.9385,7715,0
2014-01-21,5.8246,5.929,5.8246,5.9196,7707,0
2014-01-22,5.9479,5.9765,5.9385,5.9765,22383,0
2014-01-23,5.9765,6.2226,5.9765,6.2037,38222,0
2014-01-24,6.2037,6.2415,6.1565,6.1565,4118,0
2014-01-27,6.1942,6.1942,6.0614,6.1088,5175,0
2014-01-28,6.1468,6.1468,6.0805,6.0805,528,0
2014-01-29,6.0236,6.0236,6.0236,6.0236,1056,0
2014-01-30,6.1374,6.1565,6.1374,6.1565,5912,0
2014-01-31,6.1565,6.1566,6.136,6.1457,11191,0
2014-02-03,6.0237,6.137,6.0143,6.0995,10007,0
2014-02-04,6.0711,6.1565,6.0673,6.1565,5456,0
2014-02-05,6.1565,6.251,6.0614,6.1468,2112,0
2014-02-06,6.1565,6.1565,6.0614,6.0614,5565,0
2014-02-07,6.0711,6.1565,6.0711,6.1426,1715,0
2014-02-10,6.1565,6.1657,6.1468,6.1565,10570,0
2014-02-11,6.0743,6.1565,6.0743,6.0743,363,0
2014-02-12,6.0614,6.1565,6.0614,6.1565,2910,0
2014-02-13,6.0995,6.1565,6.0995,6.1565,1900,0
2014-02-14,6.1374,6.2037,6.1374,6.1565,18393,0
2014-02-18,6.1565,6.1565,6.0614,6.1565,13718,0
2014-02-19,6.1565,6.1565,6.0614,6.0711,2701,0
2014-02-20,6.1565,6.1846,6.1565,6.1846,6015,0
2014-02-21,6.1657,6.1847,6.0805,6.1847,1763,0
2014-02-24,6.1861,6.2463,6.1861,6.2373,3404,0
2014-02-25,6.1753,6.2321,6.1184,6.2131,3597,0
2014-02-26,6.1657,6.1657,6.0614,6.126,17023,0
2014-02-27,6.1753,6.2037,6.1753,6.2037,2393,0
2014-02-28,6.2226,6.251,6.0995,6.0995,2526,0
2014-03-03,6.0995,6.1565,6.0995,6.1184,2958,0
2014-03-04,6.0899,6.1566,6.0899,6.1566,7638,0
2014-03-05,6.1657,6.1657,6.1657,6.1657,634,0
2014-03-06,6.2037,6.3267,6.1985,6.1985,1875,0
2014-03-07,6.2321,6.3267,6.2131,6.2131,1320,0
2014-03-10,6.251,6.2698,6.251,6.2604,2976,0
2014-03-11,6.2697,6.2697,6.2037,6.2557,10902,0
2014-03-12,6.2557,6.2603,6.1184,6.1565,5498,0
2014-03-13,6.1657,6.1657,6.0614,6.1555,10242,0
2014-03-14,6.1407,6.4879,6.1407,6.4878,27152,0
2014-03-17,6.4878,6.5352,6.4442,6.4594,11435,0
2014-03-18,6.4878,6.4878,6.3457,6.4782,9988,0
2014-03-19,6.375,6.4781,6.3175,6.4781,1739,0
2014-03-20,6.4782,7.3309,6.4782,6.9438,35974,0
2014-03-21,6.9613,7.0088,6.4405,6.9898,15392,0
2014-03-24,7.004,7.2454,6.8762,7.1034,17663,0
2014-03-25,7.5297,7.719,7.236,7.5277,85013,0
2014-03-26,7.6716,7.6716,7.4066,7.577,42656,0
2014-03-27,7.577,7.577,7.3402,7.3402,10347,0
2014-03-28,7.4728,7.4821,6.8418,6.8855,17086,0
2014-03-31,6.9425,7.1126,6.7379,6.9851,6201,0
2014-04-01,7.0851,7.0987,6.9425,6.9612,8081,0
2014-04-02,6.8288,7.1034,6.8288,7.0673,4912,0
2014-04-03,7.2549,7.2549,6.9233,7.236,10035,0
2014-04-04,7.2788,7.3893,6.9219,6.9219,15097,0
2014-04-07,6.9409,6.9884,6.6744,6.7028,3719,0
2014-04-08,6.7124,7.017,6.6647,7.017,1035,0
2014-04-09,6.8457,7.1408,6.7695,7.0075,10307,0
2014-04-10,7.0266,7.0266,6.8552,6.8742,1396,0
2014-04-11,7.1311,7.1311,6.6647,6.7505,10115,0
2014-04-14,6.6934,7.017,6.6934,6.7238,5724,0
2014-04-15,6.7218,6.8076,6.6076,6.6076,8112,0
2014-04-16,6.6076,6.6552,6.4838,6.6504,9701,0
2014-04-17,6.5982,6.7695,6.5982,6.7124,548,0
2014-04-21,6.6934,6.76,6.5125,6.5599,7954,0
2014-04-22,6.5695,6.7505,6.5694,6.5742,4349,0
2014-04-23,6.5695,6.9504,6.5695,6.7866,10031,0
2014-04-24,6.7885,6.9981,6.6647,6.8504,7851,0
2014-04-25,6.8932,6.9217,6.7695,6.8932,640,0
2014-04-28,6.727,6.727,6.6077,6.6077,693,0
2014-04-29,6.6171,6.6171,6.6171,6.6171,589,0
2014-04-30,6.6457,6.8923,6.522,6.8923,8033,0
2014-05-01,6.8809,6.8809,6.7313,6.7313,1203,0
2014-05-02,6.76,7.1408,6.76,7.0837,4706,0
2014-05-05,7.1123,7.1502,6.8836,7.055,6129,0
2014-05-06,7.1885,7.1885,6.8208,7.1012,2195,0
2014-05-07,7.1969,7.1969,6.8561,7.0645,2057,0
2014-05-08,7.0837,7.0837,6.9504,6.9504,3809,0
2014-05-09,6.9694,7.1123,6.8076,6.8932,7043,0
2014-05-12,6.8362,7.274,6.8362,7.1502,2678,0
2014-05-13,6.8481,7.4074,6.8077,7.3313,10528,0
2014-05-14,7.1311,7.3978,7.1311,7.3103,4679,0
2014-05-15,7.274,7.5216,7.2551,7.3504,15066,0
2014-05-16,7.4074,7.4074,7.1502,7.2076,4256,0
2014-05-19,7.236,7.3504,7.1599,7.1885,7887,0
2014-05-20,7.3408,7.3504,7.3313,7.3504,2813,0
2014-05-21,7.4168,7.6597,7.3598,7.3598,9293,0
2014-05-22,7.5226,7.5693,7.3598,7.4026,7664,0
2014-05-23,7.4738,7.6168,7.4274,7.6168,15198,0
2014-05-27,7.6549,7.6549,7.5645,7.6168,3329,0
2014-05-28,7.3789,7.3789,7.2836,7.3788,731,0
2014-05-29,7.3789,7.5502,7.2836,7.4738,5360,0
2014-05-30,7.3978,7.6549,7.3978,7.5584,9483,0
2014-06-02,7.5121,8.2928,7.5121,8.2072,29276,0
2014-06-03,8.2072,8.2072,7.9596,8.1405,6564,0
2014-06-04,8.1976,8.4261,8.1405,8.4167,15127,0
2014-06-05,8.3785,8.7878,8.3547,8.6538,48427,0
2014-06-06,8.7213,8.807,8.5974,8.6071,17633,0
2014-06-09,8.7878,8.807,8.5974,8.7347,15551,0
2014-06-10,8.7118,8.7118,8.3785,8.3785,19746,0
2014-06-11,8.3023,8.5689,8.0043,8.2072,17947,0
2014-06-12,8.2834,8.5595,8.131,8.2824,12123,0
2014-06-13,6.8648,8.5586,6.7885,8.112,10112,0
2014-06-16,7.9786,8.5595,7.9786,8.5595,8196,0
2014-06-17,8.0929,8.5595,8.0929,8.3308,6089,0
2014-06-18,8.3119,8.3308,8.15,8.3119,7426,0
2014-06-19,8.5214,8.5214,8.2834,8.4816,3047,0
2014-06-20,7.9119,8.5689,6.9027,8.4261,124516,0
2014-06-23,8.4547,8.4547,8.1405,8.2738,7483,0
2014-06-24,8.3404,8.3595,8.0929,8.0929,4996,0
2014-06-25,8.1405,8.1405,7.8549,8.0929,9374,0
2014-06-26,7.9141,7.9883,7.7122,7.9406,1279,0
2014-06-27,7.95,8.1024,7.8928,7.8928,8291,0
2014-06-30,8.0547,8.1882,7.9596,7.9596,11479,0
2014-07-01,8.1223,8.1317,7.9596,8.0744,4244,0
2014-07-02,7.9979,8.1317,7.8639,7.8927,1985,0
2014-07-03,8.0457,8.3613,7.685,8.304,13107,0
2014-07-07,8.3997,8.3997,8.0839,8.3901,14359,0
2014-07-08,8.1127,8.3327,7.931,8.2371,13485,0
2014-07-09,8.2925,8.2925,8.0172,8.0839,5119,0
2014-07-10,8.0172,8.0787,7.931,7.9979,1974,0
2014-07-11,7.8736,8.0403,7.8736,7.9022,696,0
2014-07-14,7.9022,7.9883,7.8927,7.9406,3322,0
2014-07-15,7.9692,7.9883,7.4048,7.7683,30081,0
2014-07-16,7.7683,7.8639,7.4908,7.8639,3818,0
2014-07-17,7.8544,7.8927,7.443,7.6057,3387,0
2014-07-18,7.6151,7.8927,7.6057,7.7108,11858,0
2014-07-21,7.797,7.8352,7.4525,7.552,18029,0
2014-07-22,7.6247,7.6535,7.5386,7.6439,20885,0
2014-07-23,7.5673,7.6535,7.5195,7.5673,8474,0
2014-07-24,7.6057,7.6535,7.5673,7.6534,9513,0
2014-07-25,7.6535,7.6535,7.577,7.6381,524,0
2014-07-28,7.5291,7.5291,7.1274,7.1274,20714,0
2014-07-29,7.0795,7.2231,6.9122,7.1941,14431,0
2014-07-30,7.1941,7.5099,7.1081,7.3855,2760,0
2014-07-31,7.3855,7.6151,6.9657,7.4144,3152,0
2014-08-01,7.4621,7.4621,6.9359,6.9359,12206,0
2014-08-04,7.0316,7.443,6.8862,7.1545,11608,0
2014-08-05,7.1752,7.5386,7.0986,7.1369,7277,0
2014-08-06,7.4621,7.4621,7.1202,7.1752,1603,0
2014-08-07,7.242,7.3377,7.0795,7.1561,4672,0
2014-08-08,7.4048,7.4621,7.0795,7.1369,35753,0
2014-08-11,7.2898,7.5058,7.1561,7.4812,18905,0
2014-08-12,7.257,7.5961,7.257,7.376,3607,0
2014-08-13,7.2995,7.6247,7.2707,7.51,38778,0
2014-08-14,7.4621,7.6151,7.3092,7.443,13529,0
2014-08-15,7.4525,7.6057,7.4525,7.5961,1835,0
2014-08-18,7.6247,7.6247,7.5386,7.5579,9110,0
2014-08-19,7.5386,7.5386,7.4621,7.4908,9149,0
2014-08-20,7.5481,7.5481,7.3961,7.5291,2347,0
2014-08-21,7.4239,7.4525,7.1081,7.1274,22895,0
2014-08-22,7.1274,7.1464,7.0794,7.1369,4765,0
2014-08-25,7.2133,7.5386,7.2133,7.4621,1950,0
2014-08-26,7.4134,7.4134,7.2231,7.2518,1498,0
2014-08-27,7.2231,7.4621,7.2231,7.2707,1234,0
2014-08-29,7.2612,7.376,7.2518,7.2707,1568,0
2014-09-02,7.2038,7.2804,7.0699,7.0795,3155,0
2014-09-03,7.2518,7.3187,7.0939,7.1274,2845,0
2014-09-04,7.0316,7.1274,6.668,6.6872,25063,0
2014-09-05,6.8029,6.9551,6.7065,6.7065,10479,0
2014-09-08,6.8212,6.9359,6.7351,6.7351,2776,0
2014-09-09,6.8402,6.9358,6.7255,6.9358,1981,0
2014-09-10,6.9552,7.0986,6.9359,6.9552,11030,0
2014-09-11,7.0316,7.0316,6.7926,6.9552,13389,0
2014-09-12,6.8403,7.0413,6.8403,6.9138,3365,0
2014-09-15,6.9168,6.9332,6.9168,6.9332,776,0
2014-09-16,6.9743,7.1292,6.9168,6.9168,22530,0
2014-09-17,6.9168,6.9169,6.8882,6.8882,1830,0
2014-09-18,6.8882,6.8882,6.8882,6.8882,465,0
2014-09-19,6.9743,7.1071,6.9743,7.089,3017,0
2014-09-22,6.9072,6.9839,6.8882,6.8977,7630,0
2014-09-23,6.8497,6.8497,6.8497,6.8497,269,0
2014-09-24,6.9647,6.9647,6.8977,6.9647,575,0
2014-09-25,7.0125,7.0125,6.7351,6.7351,496,0
2014-09-26,7.0986,7.0986,6.7732,6.7732,327,0
2014-09-29,7.0985,7.0985,7.0985,7.0985,210,0
2014-09-30,6.9838,6.9838,6.9838,6.9838,1050,0
2014-10-01,6.9359,6.9359,6.8212,6.8212,5932,0
2014-10-02,6.8212,6.8212,6.8115,6.8212,1518,0
2014-10-03,6.8402,6.8977,6.8115,6.8115,3746,0
2014-10-06,6.8882,6.8882,6.8115,6.8212,2085,0
2014-10-07,6.8307,7.0508,6.6968,6.6968,2998,0
2014-10-08,6.6776,6.6776,6.6776,6.6776,106,0
2014-10-09,6.9454,6.9454,6.6489,6.6489,7673,0
2014-10-10,6.668,6.9839,6.2759,6.2854,12044,0
2014-10-13,6.2759,6.2759,5.5583,5.7018,31733,0
2014-10-14,5.8261,5.8358,5.7496,5.7782,10624,0
2014-10-15,5.5009,5.807,5.3096,5.807,15016,0
2014-10-16,5.7974,5.7974,5.7496,5.7783,5133,0
2014-10-17,5.788,6.448,5.7783,5.9315,6136,0
2014-10-20,5.8167,6.4098,5.8167,6.3141,4850,0
2014-10-21,6.668,6.7065,6.1323,6.3523,43066,0
2014-10-22,6.9359,7.0795,5.8835,5.9889,40686,0
2014-10-23,6.0749,6.0846,5.7402,5.7974,12466,0
2014-10-24,5.7783,5.9793,5.7592,5.9218,8150,0
2014-10-27,5.8261,5.8835,5.8261,5.8359,5496,0
2014-10-28,5.874,6.2472,5.8646,6.1707,6377,0
2014-10-29,6.0558,6.3428,5.7688,6.3428,13142,0
2014-10-30,6.1228,6.4193,6.1036,6.4098,3541,0
2014-10-31,6.3907,6.3907,6.1811,6.3715,2178,0
2014-11-03,6.3331,6.3908,6.2849,6.3908,1749,0
2014-11-04,6.4099,6.4099,6.218,6.2464,1548,0
2014-11-05,6.1983,6.1983,5.9865,5.9962,3058,0
2014-11-06,6.0731,6.1887,6.0058,6.0635,5107,0
2014-11-07,6.0346,6.2079,6.0346,6.1791,1151,0
2014-11-10,6.1791,6.1887,6.1791,6.1791,4836,0
2014-11-11,6.0442,6.1405,6.025,6.0924,2342,0
2014-11-12,6.025,6.1405,6.025,6.1405,417,0
2014-11-13,6.0694,6.15,6.0541,6.0973,3089,0
2014-11-14,6.0635,6.0635,5.8326,5.9769,4794,0
2014-11-18,6.0729,6.0818,6.0634,6.0635,3170,0
2014-11-19,6.0635,6.1327,6.0635,6.1327,873,0
2014-11-20,6.054,6.2079,5.9769,6.2079,9584,0
2014-11-21,6.1886,6.1887,6.0645,6.1501,4427,0
2014-11-24,6.2079,6.3041,6.0346,6.256,12647,0
2014-11-25,6.255,6.7373,6.255,6.4273,35906,0
2014-11-26,6.3072,6.6401,6.2464,6.6019,8250,0
2014-11-28,6.4965,6.4965,6.4486,6.487,1818,0
2014-12-01,6.3233,6.3522,6.2175,6.2743,6200,0
2014-12-02,6.4476,6.4476,5.9769,6.4292,2078,0
2014-12-03,6.2079,6.409,6.025,6.3426,5988,0
2014-12-04,6.0635,6.4196,6.0635,6.4196,2084,0
2014-12-05,6.0731,6.3898,6.0731,6.0731,524,0
2014-12-08,6.1019,6.3233,6.0635,6.1117,5138,0
2014-12-09,6.3321,6.3321,5.9769,6.1694,1717,0
2014-12-10,6.1598,6.3521,6.1212,6.1501,3063,0
2014-12-11,6.1309,6.2964,5.9769,6.1117,3940,0
2014-12-12,6.2079,6.2454,6.025,6.1405,10128,0
2014-12-15,6.2175,6.2368,5.9769,6.0828,1876,0
2014-12-16,6.0635,6.3426,5.9769,6.025,2466,0
2014-12-17,6.1598,6.1598,5.9769,6.0058,5820,0
2014-12-18,6.0154,6.1116,5.7555,5.7555,26049,0
2014-12-19,5.8037,6.0154,5.8037,5.8806,2339,0
2014-12-22,5.9567,5.9577,5.4861,5.8513,5841,0
2014-12-23,5.6303,5.8267,5.6303,5.8037,2907,0
2014-12-24,5.6401,5.6924,5.6401,5.6924,1662,0
2014-12-26,5.6592,5.8132,5.6592,5.6882,4849,0
2014-12-29,5.6592,5.9384,5.6303,5.6303,8164,0
2014-12-30,5.6401,5.8037,5.4861,5.6882,10739,0
2014-12-31,5.6303,5.793,5.3033,5.5535,11246,0
2015-01-02,5.6407,5.7802,5.3789,5.7666,4148,0
2015-01-05,5.8345,5.8345,5.534,5.6696,3170,0
2015-01-06,5.5244,5.7957,5.5244,5.7957,1239,0
2015-01-07,5.3111,5.8141,5.3111,5.7181,856,0
2015-01-08,5.786,5.786,5.4662,5.5244,4540,0
2015-01-09,5.4662,5.66,5.4565,5.6309,5340,0
2015-01-12,5.7085,5.7085,5.4032,5.5727,2038,0
2015-01-13,5.7085,5.7181,5.4953,5.5922,7872,0
2015-01-14,5.4662,5.5727,5.4371,5.4856,7760,0
2015-01-15,5.4469,5.5525,5.4468,5.5525,5469,0
2015-01-16,5.4759,5.4953,5.4661,5.4662,4837,0
2015-01-20,5.4371,5.4662,5.3498,5.4274,3276,0
2015-01-21,5.4545,5.5835,5.3401,5.3401,15546,0
2015-01-22,5.3789,5.4176,5.3401,5.408,2580,0
2015-01-23,5.5631,5.5631,5.3305,5.3498,12244,0
2015-01-26,5.3984,5.7811,5.3887,5.7763,5281,0
2015-01-27,5.7851,5.7851,5.6212,5.6445,8366,0
2015-01-28,5.4468,5.725,5.3401,5.4856,15354,0
2015-01-29,5.3111,5.6352,5.3111,5.3789,4756,0
2015-01-30,5.4836,5.6494,5.379,5.379,1375,0
2015-02-02,5.379,5.5882,5.3789,5.5882,2297,0
2015-02-03,5.3984,5.6494,5.3887,5.6494,814,0
2015-02-04,5.6019,5.6019,5.3789,5.3887,2193,0
2015-02-05,5.5554,5.7085,5.5554,5.7085,5969,0
2015-02-06,5.7569,5.7569,5.7569,5.7569,174,0
2015-02-09,5.6678,5.6678,5.6678,5.6678,177,0
2015-02-11,5.5051,5.5631,5.5051,5.5631,955,0
2015-02-12,5.5631,5.7075,5.5631,5.6826,1174,0
2015-02-13,5.5631,5.7085,5.5631,5.7085,1167,0
2015-02-17,5.7085,5.7366,5.5826,5.7085,15455,0
2015-02-18,5.6019,5.7172,5.6019,5.7172,330,0
2015-02-19,5.5922,5.6794,5.5922,5.6794,1616,0
2015-02-20,5.6988,6.2376,5.6019,6.2376,24615,0
2015-02-23,6.2124,6.2512,5.9217,6.0283,1701,0
2015-02-24,5.9896,6.2222,5.9217,5.9701,2001,0
2015-02-25,6.0089,6.1542,5.5922,5.9605,12902,0
2015-02-26,5.912,5.9508,5.9022,5.912,5461,0
2015-02-27,5.8927,5.9314,5.8732,5.8742,7293,0
2015-03-02,5.9217,5.9217,5.9217,5.9217,310,0
2015-03-03,5.9217,5.9217,5.8442,5.9217,206,0
2015-03-04,5.8247,5.9411,5.8247,5.9411,1857,0
2015-03-05,5.8829,5.9411,5.8829,5.9411,310,0
2015-03-06,5.8829,5.9314,5.8538,5.9314,5572,0
2015-03-09,5.8636,5.8636,5.8636,5.8636,2064,0
2015-03-10,5.912,5.9508,5.912,5.9508,4024,0
2015-03-11,5.9217,5.9314,5.8636,5.8636,6191,0
2015-03-12,5.912,5.9508,5.912,5.9217,3405,0
2015-03-13,5.9314,5.9314,5.9314,5.9314,206,0
2015-03-16,5.9605,6.1447,5.9411,6.1058,7120,0
2015-03-17,6.0089,6.1058,6.0089,6.0381,5778,0
2015-03-18,6.0089,6.0089,5.5727,5.5727,21771,0
2015-03-19,5.757,5.757,5.4759,5.505,16200,0
2015-03-20,5.5535,5.6019,5.5437,5.5535,7017,0
2015-03-23,5.5437,5.5727,5.4759,5.5727,23627,0
2015-03-24,5.6212,5.6212,5.4468,5.5826,22699,0
2015-03-25,5.8636,6.0477,5.6988,5.6988,53963,0
2015-03-26,5.4662,5.6794,5.4662,5.6309,5572,0
2015-03-27,5.6697,5.8151,5.6697,5.8151,3095,0
2015-03-30,5.8054,5.8247,5.7376,5.7957,6087,0
2015-03-31,5.8151,5.8732,5.5727,5.6891,7860,0
2015-04-01,5.6697,5.7957,5.6212,5.7957,8874,0
2015-04-02,5.8151,5.9605,5.8054,5.9023,9492,0
2015-04-06,5.9999,5.9999,5.9121,5.9121,4612,0
2015-04-07,5.9316,6.0487,5.9316,6.0487,7038,0
2015-04-08,5.8633,6.0096,5.8535,5.8633,9020,0
2015-04-09,5.9023,6.0291,5.9023,6.0291,4960,0
2015-04-10,6.0194,6.0194,5.8829,5.8829,1948,0
2015-04-13,5.9902,5.9902,5.8048,5.8048,3075,0
2015-04-14,5.9023,5.9803,5.7462,5.8341,9942,0
2015-04-15,5.9999,5.9999,5.8438,5.9609,728,0
2015-04-16,5.9414,5.9414,5.7561,5.7853,3690,0
2015-04-17,5.9511,5.9511,5.8145,5.8145,820,0
2015-04-20,5.9902,5.9989,5.8048,5.9023,1360,0
2015-04-21,5.7657,5.8437,5.7657,5.8437,1471,0
2015-04-22,5.9902,5.9902,5.8829,5.9902,461,0
2015-04-23,6.0194,6.0194,5.9218,5.9999,2051,0
2015-04-24,5.9999,6.0487,5.961,6.039,5338,0
2015-04-27,6.0487,6.0487,6.0096,6.0096,718,0
2015-04-28,6.0291,6.0291,5.873,5.873,1537,0
2015-04-29,5.9706,6.0194,5.9706,6.0194,2051,0
2015-04-30,5.9414,5.9414,5.9414,5.9414,308,0
2015-05-01,5.8829,5.9023,5.8829,5.9023,308,0
2015-05-04,5.8926,5.8926,5.8926,5.8926,411,0
2015-05-05,5.873,5.9218,5.873,5.9218,718,0
2015-05-06,5.873,5.8926,5.873,5.8926,756,0
2015-05-07,5.8926,5.9803,5.8926,5.9023,7307,0
2015-05-08,5.9023,5.9023,5.9023,5.9023,103,0
2015-05-11,5.9121,5.9121,5.9121,5.9121,103,0
2015-05-12,5.8497,5.9706,5.8497,5.9706,4196,0
2015-05-13,5.9803,5.9803,5.9609,5.9706,1435,0
2015-05-14,5.9609,5.9609,5.9609,5.9609,308,0
2015-05-15,5.9902,6.0096,5.9802,5.9803,1433,0
2015-05-18,5.9999,6.1754,5.9803,6.1657,7763,0
2015-05-19,6.0943,6.1765,6.0487,6.0487,4360,0
2015-05-20,6.0096,6.2828,6.0096,6.2145,9431,0
2015-05-21,6.273,6.3804,6.273,6.3804,12402,0
2015-05-22,6.3413,6.3901,6.273,6.3901,2051,0
2015-05-26,6.3804,6.3804,6.3804,6.3804,122,0
2015-05-28,6.3316,6.3316,6.1852,6.2438,3239,0
2015-05-29,6.2047,6.2633,6.2047,6.2633,205,0
2015-06-01,6.195,6.273,6.195,6.2047,1439,0
2015-06-02,6.1657,6.2243,6.156,6.1755,1724,0
2015-06-03,6.2438,6.3511,6.117,6.117,7278,0
2015-06-04,6.1072,6.3706,6.1072,6.3023,922,0
2015-06-05,6.1364,6.2438,6.117,6.2438,1230,0
2015-06-08,6.3413,6.3413,6.3413,6.3413,103,0
2015-06-09,6.2075,6.273,6.2075,6.2536,555,0
2015-06-10,6.273,6.273,6.2243,6.2438,2076,0
2015-06-11,6.2925,6.2925,6.234,6.234,324,0
2015-06-12,6.2925,6.2925,6.2925,6.2925,205,0
2015-06-15,6.2633,6.2828,6.2243,6.2828,1845,0
2015-06-16,6.2828,6.2925,6.195,6.195,8610,0
2015-06-17,6.2438,6.2438,6.2438,6.2438,103,0
2015-06-18,6.2438,6.2438,6.0974,6.0974,3075,0
2015-06-19,6.2047,6.273,6.2047,6.273,1743,0
2015-06-22,6.2438,6.2438,6.234,6.234,3280,0
2015-06-23,6.1364,6.2828,6.0974,6.273,7782,0
2015-06-24,6.0974,6.1072,5.9121,5.9999,15990,0
2015-06-25,5.9511,5.9609,5.9023,5.9609,4818,0
2015-06-26,5.9999,6.0974,5.9999,6.0974,1640,0
2015-06-29,6.0974,6.195,6.0487,6.195,7175,0
2015-06-30,6.1852,6.273,6.0584,6.273,11000,0
2015-07-01,6.2925,6.2925,6.0682,6.234,7996,0
2015-07-02,6.1849,6.3322,6.126,6.3322,1630,0
2015-07-06,6.2831,6.2831,6.1162,6.2439,10186,0
2015-07-07,6.2733,6.2831,6.2733,6.2831,4074,0
2015-07-08,6.234,6.234,6.0867,6.1064,4889,0
2015-07-09,5.6548,6.3125,5.6548,6.0377,11918,0
2015-07-10,6.2046,6.2046,6.2046,6.2046,713,0
2015-07-14,6.234,6.2585,6.234,6.234,1222,0
2015-07-15,6.234,6.234,6.075,6.2046,427,0
2015-07-16,6.0966,6.2831,6.0966,6.2831,306,0
2015-07-17,6.0867,6.2046,6.0671,6.2046,9473,0
2015-07-20,5.9591,6.1849,5.9591,6.1849,1732,0
2015-07-21,6.1849,6.1849,5.9395,5.9395,6519,0
2015-07-22,5.9297,6.0279,5.9297,6.0279,2750,0
2015-07-23,5.9199,6.1064,5.9199,6.1064,306,0
2015-07-24,5.9395,5.9395,5.9395,5.9395,3871,0
2015-07-27,5.8806,5.9689,5.8708,5.9689,2343,0
2015-07-28,5.9002,6.0475,5.9002,5.9395,6213,0
2015-07-29,5.861,5.861,5.8511,5.8511,204,0
2015-07-30,5.9101,5.9199,5.8708,5.8708,17826,0
2015-07-31,5.8708,5.9199,5.8413,5.8413,7945,0
2015-08-03,5.9788,5.9788,5.8511,5.861,1858,0
2015-08-04,5.8413,5.8413,5.5664,5.7137,10491,0
2015-08-05,5.7432,5.7432,5.7432,5.7432,102,0
2015-08-06,5.6842,5.7333,5.6842,5.7333,2036,0
2015-08-07,5.645,5.645,5.3504,5.3504,1426,0
2015-08-10,5.5468,5.5468,5.4584,5.4584,408,0
2015-08-11,5.3996,5.6744,5.3996,5.6744,1951,0
2015-08-12,5.4584,5.6352,5.4584,5.4683,3056,0
2015-08-13,5.4584,5.4584,4.948,5.105,11307,0
2015-08-14,5.1344,5.2523,5.1344,5.2523,4074,0
2015-08-17,5.3996,5.3996,5.3897,5.3996,814,0
2015-08-18,5.3996,5.8904,5.3603,5.8413,4889,0
2015-08-19,5.3996,5.3996,5.1541,5.2621,3769,0
2015-08-20,5.4879,5.4879,5.3996,5.3996,6519,0
2015-08-21,5.4683,5.4683,5.105,5.105,713,0
2015-08-24,5.1541,5.5664,5.1541,5.321,1246,0
2015-08-25,5.4977,5.4977,5.4977,5.4977,408,0
2015-08-26,5.4879,5.4977,5.4879,5.4977,916,0
2015-08-27,5.3897,5.3996,5.3799,5.3996,1528,0
2015-08-28,5.5075,5.5075,5.5075,5.5075,102,0
2015-08-31,5.1541,5.5468,5.1541,5.3996,1834,0
2015-09-01,5.4781,5.4781,5.2032,5.2032,1630,0
2015-09-02,5.2523,5.321,5.2523,5.2621,1630,0
2015-09-03,5.2621,5.2621,5.2621,5.2621,3158,0
2015-09-04,5.105,5.2523,4.997,5.0756,12834,0
2015-09-08,5.1541,5.1541,5.105,5.1344,6010,0
2015-09-09,5.1541,5.2424,5.1541,5.2032,5704,0
2015-09-10,5.2488,5.2488,5.2488,5.2488,136,0
2015-09-11,5.0756,5.0756,5.0068,5.0363,1120,0
2015-09-14,5.0166,5.0756,5.0166,5.0756,510,0
2015-09-15,5.0756,5.213,5.0658,5.1738,12529,0
2015-09-16,5.2916,5.3112,5.2424,5.3112,3667,0
2015-09-17,5.0068,5.3178,5.0068,5.1148,7124,0
2015-09-18,5.0756,5.2228,5.0756,5.2228,4889,0
2015-09-21,5.2326,5.3996,4.9185,5.0068,13853,0
2015-09-22,4.948,5.1443,4.9284,5.0462,8963,0
2015-09-23,5.1246,5.1541,5.0854,5.1541,3105,0
2015-09-24,5.1443,5.164,4.9284,5.164,918,0
2015-09-25,5.1541,5.1541,4.9086,4.9578,3260,0
2015-09-28,4.9284,5.105,4.9086,5.105,6032,0
2015-09-29,5.105,5.105,5.105,5.105,204,0
2015-09-30,4.9676,5.2621,4.9676,4.9676,408,0
2015-10-01,5.1836,5.2032,4.9578,5.0363,2444,0
2015-10-02,5.0658,5.1148,5.0658,5.1148,1120,0
2015-10-05,5.3014,5.3996,5.0068,5.2719,2406,0
2015-10-06,5.2621,5.2621,5.0166,5.0658,15076,0
2015-10-07,5.1344,5.1344,5.0166,5.0265,1834,0
2015-10-08,5.0756,5.1344,5.0756,5.105,3973,0
2015-10-09,5.105,5.105,5.0166,5.056,5704,0
2015-10-12,4.9086,5.163,4.9086,5.105,2317,0
2015-10-13,5.1246,5.1246,5.1246,5.1246,3260,0
2015-10-14,5.1541,5.2228,5.1148,5.1344,5297,0
2015-10-15,4.9676,4.9676,4.9676,4.9676,102,0
2015-10-16,5.1934,5.3701,5.0265,5.164,2954,0
2015-10-19,5.2621,5.2621,5.0462,5.0462,7848,0
2015-10-20,5.2208,5.4968,5.056,5.2434,3973,0
2015-10-21,4.7614,4.8105,4.4178,4.5356,72525,0
2015-10-22,4.6632,4.6632,4.457,4.5258,17928,0
2015-10-23,4.516,4.516,4.457,4.5062,5908,0
2015-10-26,4.457,4.5062,4.4374,4.4374,8861,0
2015-10-27,4.4374,4.4374,4.2116,4.2706,23733,0
2015-10-28,4.3,4.3589,4.2214,4.2902,2343,0
2015-10-29,4.3688,4.457,4.2902,4.2902,5603,0
2015-10-30,4.2803,4.3893,4.2803,4.3893,1413,0
2015-11-02,4.2803,4.4586,4.1019,4.2307,10690,0
2015-11-03,4.3298,4.3298,4.2605,4.31,11607,0
2015-11-04,4.211,4.3229,4.1911,4.2109,8897,0
2015-11-05,4.1019,4.3298,4.1019,4.1614,6661,0
2015-11-06,4.3199,4.3199,4.2902,4.3001,404,0
2015-11-09,4.211,4.2605,4.211,4.2307,2466,0
2015-11-10,4.3001,4.3001,4.2109,4.2307,2624,0
2015-11-11,4.3298,4.3298,4.2109,4.2307,908,0
2015-11-12,4.31,4.31,4.2704,4.31,606,0
2015-11-13,4.2902,4.2902,4.2307,4.2307,10497,0
2015-11-16,4.2307,4.2902,4.2307,4.2902,2119,0
2015-11-17,4.3001,4.3001,4.2307,4.2803,2624,0
2015-11-18,4.3001,4.3298,4.2307,4.31,12414,0
2015-11-19,4.2605,4.2605,4.2605,4.2605,404,0
2015-11-20,4.2605,4.2803,4.2307,4.2307,8983,0
2015-11-23,4.2704,4.2803,4.2307,4.2307,5854,0
2015-11-24,4.2307,4.2307,4.1614,4.2109,5551,0
2015-11-25,4.2109,4.2109,4.1317,4.1614,6358,0
2015-11-27,4.201,4.201,4.1713,4.1713,1716,0
2015-11-30,4.1118,4.2109,4.0821,4.2109,2523,0
2015-12-01,4.0821,4.2109,4.0821,4.2109,9549,0
2015-12-02,4.2109,4.2109,4.0821,4.0821,15326,0
2015-12-03,4.0633,4.2307,4.0623,4.1628,4147,0
2015-12-04,4.1118,4.2506,4.1118,4.2506,8074,0
2015-12-07,4.1416,4.2605,4.1416,4.2605,807,0
2015-12-08,4.1428,4.2605,4.1428,4.2425,3428,0
2015-12-09,4.2605,4.3298,4.2208,4.2208,3936,0
2015-12-10,4.2704,4.419,4.2109,4.419,13222,0
2015-12-11,4.3199,4.4388,4.3001,4.3893,1009,0
2015-12-14,4.2902,4.4289,4.2902,4.31,3423,0
2015-12-15,4.2803,4.3595,4.1614,4.3397,3936,0
2015-12-16,4.4289,4.4289,4.2605,4.3595,13928,0
2015-12-17,4.2605,4.31,4.2605,4.2605,5450,0
2015-12-18,4.31,4.3397,4.1416,4.1812,9891,0
2015-12-21,4.3992,4.3992,4.2605,4.3893,8175,0
2015-12-22,4.3595,4.3595,4.2605,4.3154,22154,0
2015-12-23,4.2605,4.4586,4.2109,4.3397,26342,0
2015-12-24,4.4474,4.4474,4.3595,4.3595,1032,0
2015-12-28,4.4586,4.4586,4.2309,4.3595,8354,0
2015-12-29,4.249,4.4388,4.2307,4.3496,12083,0
2015-12-30,4.31,4.3991,4.2605,4.3397,17458,0
2015-12-31,4.4091,4.413,4.2704,4.31,5354,0
2016-01-04,4.26,4.38,4.18,4.26,9179,0
2016-01-05,4.27,4.29,4.2,4.28,1601,0
2016-01-06,4.2623,4.289,4.18,4.289,8155,0
2016-01-07,4.21,4.2346,4.096,4.1532,10408,0
2016-01-08,4.2199,4.2199,3.93,4.0099,14775,0
2016-01-11,3.88,4.22,3.8,3.94,15292,0
2016-01-12,3.94,4.13,3.81,3.9043,4661,0
2016-01-13,3.9,3.9,3.56,3.747,14138,0
2016-01-14,3.85,3.87,3.8001,3.86,3776,0
2016-01-15,3.8,3.9584,3.79,3.84,2182,0
2016-01-19,3.81,3.85,3.79,3.81,7800,0
2016-01-20,3.85,3.85,3.7001,3.77,7742,0
2016-01-21,3.833,3.85,3.833,3.841,2703,0
2016-01-22,3.85,3.8899,3.8001,3.8899,9407,0
2016-01-25,3.8604,3.997,3.8604,3.9704,10921,0
2016-01-26,3.95,4.04,3.95,4,1943,0
2016-01-27,3.956,4.2899,3.95,4.125,5292,0
2016-01-28,4.07,4.28,4.07,4.15,503,0
2016-01-29,4.15,4.28,4.04,4.04,5578,0
2016-02-01,4,4.1499,4,4.1132,7361,0
2016-02-02,4.1,4.1,4.1,4.1,200,0
2016-02-03,4.1,4.1399,3.92,4.1,6404,0
2016-02-04,4.07,4.13,4.05,4.13,2100,0
2016-02-05,4.02,4.02,3.9297,3.99,6875,0
2016-02-08,3.904,4.0248,3.63,3.87,15562,0
2016-02-09,3.81,3.81,3.51,3.52,13910,0
2016-02-10,3.524,3.77,3.511,3.77,5400,0
2016-02-11,3.753,3.753,3.5,3.5,788,0
2016-02-12,3.6025,3.6025,3.5,3.5,2585,0
2016-02-16,3.83,3.83,3.65,3.65,1150,0
2016-02-17,3.83,3.83,3.61,3.73,4320,0
2016-02-19,3.7525,3.7525,3.71,3.71,366,0
2016-02-22,3.7,3.75,3.69,3.69,11151,0
2016-02-24,3.6676,3.6896,3.65,3.6896,3000,0
2016-02-25,3.6356,3.706,3.6356,3.67,13100,0
2016-02-26,3.695,3.6999,3.695,3.6999,1100,0
2016-02-29,3.65,3.65,3.65,3.65,345,0
2016-03-01,3.7,3.71,3.65,3.71,3709,0
2016-03-02,3.777,3.78,3.777,3.78,2000,0
2016-03-03,3.7999,3.94,3.784,3.8889,5778,0
2016-03-04,3.88,3.95,3.85,3.94,4509,0
2016-03-07,3.91,3.99,3.91,3.97,4700,0
2016-03-08,3.98,3.98,3.91,3.91,3961,0
2016-03-09,3.914,3.93,3.9,3.9,3300,0
2016-03-10,4,4.02,3.81,3.815,11602,0
2016-03-11,3.976,3.9777,3.975,3.9777,800,0
2016-03-14,3.8,3.89,3.8,3.84,4984,0
2016-03-15,3.98,3.98,3.98,3.98,126,0
2016-03-16,3.8701,3.89,3.75,3.75,5986,0
2016-03-17,3.9428,3.97,3.8,3.91,2414,0
2016-03-18,3.99,3.99,3.86,3.91,7346,0
2016-03-21,3.81,3.9809,3.81,3.9809,1985,0
2016-03-22,3.98,3.99,3.91,3.98,2267,0
2016-03-23,3.8963,3.927,3.8963,3.91,3239,0
2016-03-24,3.9296,3.99,3.9296,3.99,3113,0
2016-03-28,3.74,3.76,3.48,3.5678,118338,0
2016-03-29,3.52,3.65,3.38,3.47,23295,0
2016-03-30,3.582,3.582,3.36,3.4,34108,0
2016-03-31,3.42,3.42,3.35,3.3862,16921,0
2016-04-01,3.44,3.5876,3.2501,3.28,11285,0
2016-04-04,3.28,3.3944,2.86,2.95,66380,0
2016-04-05,2.89,3.11,2.8601,3.01,19754,0
2016-04-06,3.1,3.21,3.0036,3.07,12025,0
2016-04-07,3.06,3.17,3.02,3.06,1560,0
2016-04-08,3.2049,3.2049,3.0232,3.052,10995,0
2016-04-11,3.02,3.05,2.98,3,56091,0
2016-04-12,3.05,3.2,3,3.03,31900,0
2016-04-13,3.01,3.1584,3,3.15,11054,0
2016-04-14,3.1476,3.1476,3.05,3.0537,7700,0
2016-04-15,3.1,3.19,3.06,3.15,10047,0
2016-04-18,3.15,3.1684,3,3,12890,0
2016-04-19,3.06,3.31,3.06,3.19,9345,0
2016-04-20,3.14,3.19,3.14,3.15,5382,0
2016-04-21,3.15,3.1886,3.04,3.06,15702,0
2016-04-22,3.02,3.13,3.02,3.13,13696,0
2016-04-25,3.15,3.15,3.118,3.15,2265,0
2016-04-26,3.13,3.13,3.05,3.1,900,0
2016-04-27,3.1091,3.1091,3.1,3.1,1700,0
2016-04-28,3.11,3.12,3.0466,3.09,13584,0
2016-04-29,3.0301,3.0301,3.02,3.03,9803,0
2016-05-02,3.0225,3.03,2.98,2.98,2216,0
2016-05-03,3,3.052,2.9999,3.01,6495,0
2016-05-04,3.0571,3.0585,2.98,3.01,768,0
2016-05-05,3,3,3,3,340,0
2016-05-06,2.9001,3.05,2.9,2.94,4000,0
2016-05-09,2.921,2.921,2.921,2.921,3797,0
2016-05-10,2.9501,3.0148,2.9501,2.9841,1951,0
2016-05-11,2.9762,3.02,2.9762,3.02,1100,0
2016-05-12,2.9899,2.9899,2.95,2.95,3512,0
2016-05-13,3.0001,3.0002,2.95,2.95,760,0
2016-05-16,2.9741,2.9741,2.9675,2.9675,2325,0
2016-05-17,2.9101,2.98,2.9101,2.98,361,0
2016-05-19,2.9001,2.92,2.9001,2.92,311,0
2016-05-20,2.95,2.98,2.9499,2.95,975,0
2016-05-23,2.9999,3,2.97,2.97,1736,0
2016-05-24,2.9577,2.96,2.94,2.94,1067,0
2016-05-25,2.9401,2.9401,2.94,2.94,880,0
2016-05-26,2.95,2.9899,2.9499,2.972,10800,0
2016-05-27,2.9752,2.98,2.97,2.98,1900,0
2016-05-31,2.96,2.9622,2.91,2.93,7307,0
2016-06-01,2.73,2.95,2.73,2.93,17050,0
2016-06-02,2.93,2.97,2.93,2.93,3028,0
2016-06-03,2.97,2.97,2.82,2.82,9846,0
2016-06-06,2.75,2.8988,2.74,2.79,24002,0
2016-06-07,2.77,2.84,2.75,2.83,9759,0
2016-06-08,2.87,2.9,2.76,2.77,17399,0
2016-06-09,2.81,2.97,2.81,2.91,8243,0
2016-06-10,2.9,2.9,2.8,2.8,5650,0
2016-06-13,2.88,2.92,2.79,2.79,6465,0
2016-06-14,2.93,2.93,2.79,2.81,3541,0
2016-06-15,2.86,2.94,2.85,2.93,3800,0
2016-06-16,2.94,3,2.83,2.85,12820,0
2016-06-17,2.86,2.96,2.81,2.96,18669,0
2016-06-20,2.9081,3,2.9,2.99,4044,0
2016-06-21,3,3.1,2.976,3.1,7080,0
2016-06-22,3.15,3.15,3.01,3.04,12676,0
2016-06-23,3.1,3.1,3.05,3.05,7085,0
2016-06-24,3.01,3.075,3.01,3.04,4500,0
2016-06-27,3.055,3.1,3.03,3.03,16355,0
2016-06-28,3.1,3.1,3,3.06,1965,0
2016-06-30,3.05,3.05,3.02,3.02,997,0
2016-07-01,3.01,3.0558,3.01,3.04,900,0
2016-07-05,3.04,3.0403,3.04,3.0403,500,0
2016-07-06,3,3.0157,2.93,2.99,7974,0
2016-07-07,3.02,3.02,3.02,3.02,100,0
2016-07-08,3.0076,3.02,3.0076,3.02,1100,0
2016-07-11,3.0108,3.05,3,3.01,9000,0
2016-07-12,2.9881,3.08,2.81,3.01,50276,0
2016-07-13,3,3.08,2.98,3.04,22934,0
2016-07-14,3,3.06,3,3.05,1939,0
2016-07-15,3.07,3.24,3.06,3.17,21067,0
2016-07-18,3.21,3.35,3.07,3.16,68461,0
2016-07-19,3.16,3.16,3.06,3.07,2311,0
2016-07-20,3.159,3.159,3.04,3.14,1814,0
2016-07-21,3.15,3.3353,3.1,3.31,4185,0
2016-07-22,3.29,3.29,3.2202,3.23,556,0
2016-07-25,3.16,3.16,3.04,3.139,2620,0
2016-07-26,3.12,3.27,3.112,3.26,3772,0
2016-07-27,3.12,3.2699,3.12,3.2699,1102,0
2016-07-28,3.25,3.25,3.25,3.25,101,0
2016-07-29,3.15,3.21,3.15,3.21,210,0
2016-08-01,3.1827,3.1827,3.18,3.1801,500,0
2016-08-02,3.14,3.21,3.14,3.1532,2325,0
2016-08-03,3.15,3.15,3.14,3.14,4000,0
2016-08-05,3.29,3.29,3.13,3.27,4310,0
2016-08-08,3.29,3.47,3.12,3.154,55483,0
2016-08-09,3.13,3.27,3.12,3.13,6365,0
2016-08-10,3.1884,3.1884,3.15,3.16,3991,0
2016-08-11,3.19,3.19,3.1799,3.18,2234,0
2016-08-12,3.16,3.1714,3.16,3.16,4824,0
2016-08-15,3.168,3.25,3.168,3.24,9387,0
2016-08-16,3.25,3.55,3.13,3.3,30380,0
2016-08-17,3.4361,3.4361,3.27,3.37,6220,0
2016-08-18,3.33,3.39,3.18,3.21,13495,0
2016-08-19,3.32,3.32,3.1301,3.25,6038,0
2016-08-22,3.32,3.32,3.28,3.28,550,0
2016-08-23,3.3,3.42,3.3,3.42,11823,0
2016-08-24,3.425,3.6,3.302,3.6,16020,0
2016-08-25,3.64,3.68,3.61,3.6617,3741,0
2016-08-26,3.59,3.63,3.41,3.63,3450,0
2016-08-29,3.65,3.65,3.5416,3.5416,3495,0
2016-08-30,3.53,3.6029,3.4342,3.57,2896,0
2016-08-31,3.4476,3.56,3.4476,3.56,500,0
2016-09-01,3.56,3.56,3.56,3.56,150,0
2016-09-02,3.5477,3.58,3.5,3.58,3913,0
2016-09-06,3.58,3.69,3.4852,3.6,15233,0
2016-09-07,3.63,3.63,3.58,3.58,701,0
2016-09-08,3.5,3.53,3.25,3.33,12400,0
2016-09-09,3.5,3.5801,3.41,3.48,8504,0
2016-09-12,3.38,3.4,3.34,3.36,500,0
2016-09-13,3.4,3.4,3.4,3.4,278,0
2016-09-14,3.31,3.375,3.2966,3.32,4400,0
2016-09-15,3.38,3.5999,3.38,3.583,7336,0
2016-09-16,3.41,3.56,3.285,3.5,5992,0
2016-09-19,3.4808,3.6,3.4808,3.4967,1765,0
2016-09-20,3.64,3.64,3.44,3.45,10091,0
2016-09-21,3.52,3.52,3.33,3.48,11090,0
2016-09-22,3.5,3.6268,3.38,3.38,11275,0
2016-09-23,3.41,3.5,3.4,3.5,7538,0
2016-09-26,3.5,3.6,3.345,3.59,33140,0
2016-09-27,3.65,3.65,3.59,3.59,600,0
2016-09-28,3.69,3.85,3.69,3.73,69747,0
2016-09-29,3.76,3.76,3.595,3.76,1914,0
2016-09-30,3.76,3.87,3.6401,3.67,1750,0
2016-10-03,3.74,3.74,3.4899,3.67,15244,0
2016-10-04,3.49,3.82,3.49,3.7,30793,0
2016-10-05,3.72,3.75,3.72,3.72,3116,0
2016-10-06,3.77,3.77,3.7194,3.73,400,0
2016-10-07,3.7,3.75,3.67,3.75,7251,0
2016-10-10,3.75,3.75,3.7489,3.75,5085,0
2016-10-11,3.66,3.78,3.66,3.78,11224,0
2016-10-12,3.79,3.79,3.72,3.78,2600,0
2016-10-13,3.79,3.79,3.4255,3.77,3900,0
2016-10-14,3.71,3.79,3.68,3.79,2178,0
2016-10-17,3.79,3.79,3.42,3.75,1701,0
2016-10-18,3.75,3.75,3.61,3.68,16226,0
2016-10-19,3.35,3.5,3.172,3.45,47924,0
2016-10-20,3.31,3.71,3.2801,3.5,16826,0
2016-10-21,3.46,3.48,3.36,3.48,6300,0
2016-10-24,3.45,3.45,3.18,3.31,7092,0
2016-10-25,3.3321,3.3321,3.3321,3.3321,1015,0
2016-10-26,3.3355,3.48,3.3355,3.4521,30548,0
2016-10-27,3.3501,3.36,3.25,3.29,9606,0
2016-10-28,3.2501,3.34,3.2501,3.34,3133,0
2016-10-31,3.25,3.25,3.15,3.25,3504,0
2016-11-01,3.15,3.15,3.05,3.05,7190,0
2016-11-02,3.05,3.09,3.05,3.05,4602,0
2016-11-03,3.15,3.15,3.0864,3.1,3913,0
2016-11-04,3.05,3.1,3.05,3.1,3034,0
2016-11-07,3.1,3.1,2.9,2.9,36537,0
2016-11-08,2.9,2.95,2.85,2.85,12294,0
2016-11-09,3,3,2.75,2.9,6864,0
2016-11-10,2.9,2.9,2.75,2.8,6811,0
2016-11-11,2.85,2.95,2.8,2.95,6834,0
2016-11-14,2.95,2.96,2.75,2.75,9177,0
2016-11-15,2.75,2.926,2.75,2.825,1695,0
2016-11-16,2.837,2.9,2.837,2.9,5186,0
2016-11-17,3.0358,3.0358,2.8761,2.9,2744,0
2016-11-18,2.95,2.95,2.8128,2.8358,9734,0
2016-11-21,2.85,2.85,2.8,2.84,1759,0
2016-11-22,2.95,2.95,2.8,2.8439,2316,0
2016-11-23,2.95,3,2.9,2.9752,6615,0
2016-11-25,3.01,3.01,3,3,3810,0
2016-11-29,2.9645,3.05,2.9144,2.95,5484,0
2016-12-01,2.95,2.95,2.8643,2.89,17424,0
2016-12-02,2.9,2.9,2.8,2.9,9095,0
2016-12-05,2.8,2.95,2.75,2.75,9165,0
2016-12-06,2.85,2.9,2.844,2.85,2003,0
2016-12-07,2.85,2.85,2.85,2.85,1084,0
2016-12-08,2.9,3,2.8,2.9,8118,0
2016-12-09,2.85,2.995,2.8271,2.85,5189,0
2016-12-12,2.9,2.95,2.85,2.85,3216,0
2016-12-13,2.85,2.95,2.85,2.9,11282,0
2016-12-14,3,3,2.8992,2.9,5250,0
2016-12-15,2.871,2.871,2.85,2.85,3841,0
2016-12-16,2.95,3,2.85,2.95,5186,0
2016-12-19,2.9,3.25,2.862,3.025,32458,0
2016-12-20,3,3.09,2.9,2.9,3870,0
2016-12-21,2.85,3.02,2.85,3.02,12849,0
2016-12-22,2.9,3.1,2.9,3.05,9146,0
2016-12-23,3,3.1,2.9,3.1,14617,0
2016-12-27,3.05,3.05,2.9,3,9558,0
2016-12-28,2.9129,3.045,2.9129,3,5831,0
2016-12-29,2.95,3.05,2.95,3.05,6146,0
2016-12-30,3,3.05,2.95,3,15102,0
2017-01-03,2.9594,3,2.9594,3,1156,0
2017-01-04,3,3.05,3,3,3086,0
2017-01-05,2.95,3.1,2.95,3.05,12784,0
2017-01-09,3,3.05,3,3,3128,0
2017-01-10,3,3.05,2.95,3.05,6805,0
2017-01-11,3.0355,3.05,3.0145,3.045,2260,0
2017-01-12,3,3,2.9,2.95,16071,0
2017-01-13,2.96,3.05,2.95,3,19285,0
2017-01-17,2.9,3,2.845,2.9,60070,0
2017-01-18,2.85,2.91,2.85,2.85,14373,0
2017-01-19,2.8,2.9,2.8,2.9,7656,0
2017-01-20,2.9,2.9,2.8,2.8,9590,0
2017-01-23,2.85,2.85,2.8,2.8,20912,0
2017-01-24,2.8,2.95,2.8,2.9,10667,0
2017-01-25,2.9,2.955,2.86,2.95,8778,0
2017-01-26,3,3.05,2.9,2.9,9606,0
2017-01-27,2.9,2.9,2.9,2.9,467,0
2017-01-30,2.9175,2.95,2.9175,2.925,2505,0
2017-01-31,3,3,2.85,2.9,2629,0
2017-02-01,3,3,2.9129,2.95,3692,0
2017-02-02,2.9376,2.9376,2.9129,2.9129,1817,0
2017-02-03,2.85,3.05,2.85,2.95,36009,0
2017-02-06,2.9,2.925,2.85,2.85,5873,0
2017-02-07,2.85,2.9,2.8316,2.9,2002,0
2017-02-08,2.9,2.95,2.85,2.85,1329,0
2017-02-09,2.9357,2.95,2.85,2.95,4752,0
2017-02-10,3,3,2.95,2.95,1273,0
2017-02-13,3,3,2.9129,2.95,1893,0
2017-02-14,3,3,2.945,2.95,2133,0
2017-02-15,2.9,3.025,2.85,2.85,9716,0
2017-02-16,2.86,2.86,2.86,2.86,495,0
2017-02-17,2.8998,2.94,2.8998,2.94,1433,0
2017-02-21,2.95,2.95,2.95,2.95,2409,0
2017-02-22,2.94,2.94,2.895,2.895,2771,0
2017-02-23,2.85,2.88,2.824,2.85,6373,0
2017-02-24,2.9,2.9,2.8686,2.8686,1531,0
2017-02-27,2.95,2.95,2.8744,2.95,4484,0
2017-03-01,2.85,2.9,2.85,2.8967,3507,0
2017-03-02,2.8743,2.96,2.8743,2.96,1674,0
2017-03-06,2.91,2.99,2.91,2.99,368,0
2017-03-07,2.945,2.95,2.945,2.95,600,0
2017-03-08,2.895,2.895,2.8,2.8,1729,0
2017-03-09,2.9,2.9,2.8,2.85,1601,0
2017-03-10,2.805,2.805,2.8,2.8,1849,0
2017-03-13,2.85,2.95,2.85,2.95,13132,0
2017-03-14,2.8142,3,2.8142,2.9,896,0
2017-03-15,2.855,2.95,2.85,2.9,2110,0
2017-03-16,2.95,2.95,2.855,2.9,4528,0
2017-03-17,2.95,3.3,2.9375,3.1,52250,0
2017-03-20,3.15,3.15,3,3.05,7718,0
2017-03-21,3.05,3.05,3.0112,3.05,2897,0
2017-03-22,2.85,3.35,2.85,3.35,33049,0
2017-03-23,3.2,3.3302,3.2,3.25,2001,0
2017-03-24,3.25,3.35,3.25,3.35,8615,0
2017-03-27,3.3,3.3,3.3,3.3,293,0
2017-03-28,3.25,3.5,3.2,3.5,12902,0
2017-03-29,3.314,3.505,3.314,3.4248,13694,0
2017-03-31,3.35,3.4,3.35,3.3748,3918,0
2017-04-03,3.35,3.35,3.35,3.35,655,0
2017-04-04,3.35,3.4,3.35,3.35,673,0
2017-04-05,3.35,3.35,3.1648,3.2247,1025,0
2017-04-06,3.2893,3.3,3.2893,3.3,3255,0
2017-04-07,3.2352,3.35,3.2263,3.35,16931,0
2017-04-10,3.3,3.3,3.3,3.3,223,0
2017-04-11,3.25,3.25,3.25,3.25,225,0
2017-04-13,3.4,3.5,3.3,3.45,3176,0
2017-04-17,3.4577,3.4577,3.4577,3.4577,500,0
2017-04-19,3.45,3.5,3.45,3.5,2316,0
2017-04-20,3.5,3.56,3.485,3.55,1538,0
2017-04-21,3.4,3.45,3.2,3.45,4857,0
2017-04-24,3.3,3.35,3.3,3.35,6269,0
2017-04-25,3.3,3.45,3.25,3.25,4349,0
2017-04-26,3.25,3.25,3.2,3.25,1483,0
2017-04-27,3.15,3.35,3.15,3.35,6626,0
2017-04-28,3.394,3.394,3.2,3.226,4402,0
2017-05-01,3.1,3.2,3.1,3.2,4544,0
2017-05-03,3.25,3.25,3.25,3.25,1049,0
2017-05-04,3.3184,3.3184,3.3,3.3,1102,0
2017-05-05,3.2,3.275,3.155,3.2352,12822,0
2017-05-08,3.3,3.305,3.15,3.2,7282,0
2017-05-09,3.2,3.2,3.1648,3.1648,4722,0
2017-05-11,3.2,3.2,3.05,3.05,7687,0
2017-05-12,3.1168,3.1168,3.1168,3.1168,6826,0
2017-05-15,3.1632,3.186,3.05,3.1,6697,0
2017-05-16,3.15,3.15,3.15,3.15,356,0
2017-05-17,3.2516,3.2516,3.2516,3.2516,611,0
2017-05-18,3.05,3.2125,3.05,3.05,4377,0
2017-05-19,3.1131,3.1131,3,3,8884,0
2017-05-22,3,3,2.85,2.9,1965,0
2017-05-23,2.9813,3.1,2.9813,3.1,3283,0
2017-05-24,3.0646,3.1252,2.9,3.0411,7958,0
2017-05-25,3.05,3.1747,3,3.081,3874,0
2017-05-26,3.07,3.07,3.0426,3.0426,471,0
2017-05-30,3.1105,3.1105,2.95,3.1,4839,0
2017-05-31,3.15,3.2,3.025,3.15,5915,0
2017-06-01,3.1,3.1,3,3,1840,0
2017-06-02,3,3.05,3,3.05,423,0
2017-06-05,2.96,2.96,2.96,2.96,366,0
2017-06-06,3.013,3.1028,3,3.1028,805,0
2017-06-08,3,3,3,3,387,0
2017-06-09,2.9917,2.9917,2.9645,2.9645,2609,0
2017-06-12,2.95,3,2.94,2.96,5440,0
2017-06-13,2.905,2.95,2.9,2.945,5545,0
2017-06-14,2.95,2.95,2.9,2.9,5330,0
2017-06-16,2.95,2.95,2.85,2.9,2596,0
2017-06-19,2.9856,2.9856,2.9856,2.9856,1002,0
2017-06-20,2.94,2.995,2.94,2.95,3272,0
2017-06-21,2.95,2.95,2.925,2.945,1381,0
2017-06-22,2.959,3,2.89,3,19325,0
2017-06-23,3.1,3.2,2.95,3.09,18624,0
2017-06-26,3.1,3.2,3.039,3.1,28245,0
2017-06-27,3.1,3.105,3.035,3.1,13044,0
2017-06-28,3.095,3.2,3.09,3.2,15678,0
2017-06-29,3.1,3.25,3.1,3.21,5941,0
2017-06-30,3.25,3.3,3.25,3.25,7220,0
2017-07-03,3.175,3.25,3.125,3.2,27165,0
2017-07-05,3.15,3.15,3.15,3.15,261,0
2017-07-06,3.1,3.25,3.031,3.15,13580,0
2017-07-07,3.1,3.1,3.1,3.1,2935,0
2017-07-10,2.85,3.4,2.85,3.2,41200,0
2017-07-11,3.15,3.4,3.15,3.25,5043,0
2017-07-12,3.35,3.355,3.25,3.3,7961,0
2017-07-13,3.294,3.3,3.25,3.3,1900,0
2017-07-14,3.3,3.3,3.3,3.3,100,0
2017-07-17,3.3,3.3,3.25,3.25,404,0
2017-07-18,3.15,3.15,3.15,3.15,280,0
2017-07-19,3.15,3.3,3.15,3.25,1959,0
2017-07-20,3.25,3.25,3.105,3.105,4915,0
2017-07-21,3.1,3.25,3.1,3.25,1112,0
2017-07-24,3.25,3.25,3.15,3.1981,1243,0
2017-07-25,3.15,3.2,3.1,3.1,1801,0
2017-07-26,3.3,3.3,3.3,3.3,100,0
2017-07-27,3.25,3.25,3.1,3.162,1510,0
2017-07-28,3.1,3.11,3.1,3.1,1743,0
2017-07-31,3.1,3.25,3.1,3.105,2819,0
2017-08-01,3.2307,3.2307,3.15,3.15,700,0
2017-08-02,3.25,3.31,3.2,3.31,1040,0
2017-08-04,3.3,3.3,3.25,3.25,454,0
2017-08-07,3.2,3.2,3.1,3.2,828,0
2017-08-08,3.15,3.4,3.1,3.4,37101,0
2017-08-09,3.35,3.4835,3.255,3.3,15643,0
2017-08-10,3.155,3.1663,3.15,3.15,1510,0
2017-08-11,3.1,3.1,3.1,3.1,401,0
2017-08-14,3.1,3.25,3.1,3.25,1771,0
2017-08-15,3.1,3.1,3.1,3.1,565,0
2017-08-16,3.1,3.1,3.05,3.05,914,0
2017-08-17,3,3,3,3,155,0
2017-08-18,2.9,3.01,2.85,3.01,6239,0
2017-08-21,3,3.05,2.995,3.05,2611,0
2017-08-23,3,3.1,3,3.1,2206,0
2017-08-25,3.1,3.15,3.1,3.15,541,0
2017-08-28,3.05,3.05,3.05,3.05,248,0
2017-08-30,3.15,3.25,3.15,3.25,3718,0
2017-08-31,3.25,3.25,3.1,3.2,877,0
2017-09-01,3.2,3.2,3.195,3.195,265,0
2017-09-05,3.1,3.19,3,3,5125,0
2017-09-06,3,3.0885,3,3.0885,1461,0
2017-09-07,3.05,3.075,2.975,2.975,6112,0
2017-09-08,2.95,3,2.95,3,1660,0
2017-09-11,3.15,3.15,3.1,3.105,4955,0
2017-09-12,3.05,3.05,3,3.04,1128,0
2017-09-13,3.05,3.1,2.95,3,5139,0
2017-09-14,3.05,3.15,3.05,3.15,3165,0
2017-09-15,3.15,3.2,3.15,3.2,2449,0
2017-09-18,3.15,3.15,2.985,3.05,5654,0
2017-09-19,3.15,3.15,3.05,3.05,603,0
2017-09-20,3,3.1,2.9,3.1,2857,0
2017-09-21,3.016,3.1,3.016,3.1,1262,0
2017-09-22,3.15,3.15,3.15,3.15,461,0
2017-09-25,3.2,3.2376,3.2,3.2,3787,0
2017-09-26,3.25,3.25,3.105,3.1193,4611,0
2017-09-27,3.05,3.28,3.05,3.275,14055,0
2017-09-28,3.25,3.25,3.15,3.1663,2165,0
2017-09-29,3.15,3.335,3.105,3.3,7648,0
2017-10-02,3.25,3.25,2.95,3.1,10112,0
2017-10-03,3.15,3.15,3.1,3.15,3412,0
2017-10-04,3.1,3.2,3.055,3.2,22524,0
2017-10-05,3.15,3.24,3.15,3.24,5386,0
2017-10-06,3.1917,3.2,3.1917,3.2,712,0
2017-10-09,3.1307,3.15,3.105,3.1248,3178,0
2017-10-10,3.15,3.2,3.15,3.155,2714,0
2017-10-11,3.155,3.1944,3.1,3.1944,3370,0
2017-10-12,3.2,3.25,3.2,3.2,683,0
2017-10-13,3.25,3.3,3.2,3.3,3030,0
2017-10-16,3.2,3.3,3.2,3.3,2657,0
2017-10-17,3.35,3.6,3.31,3.55,51454,0
2017-10-18,3.4,3.55,3.4,3.5,3988,0
2017-10-19,3.46,3.48,3.4,3.4,1736,0
2017-10-20,3.3884,3.3884,3.388,3.388,352,0
2017-10-23,3.35,3.45,3.35,3.45,769,0
2017-10-24,3.45,3.5,3.35,3.5,15101,0
2017-10-25,3.4,3.4,3.234,3.25,10676,0
2017-10-26,3.25,3.25,3.25,3.25,4850,0
2017-10-27,3.25,3.35,3.25,3.25,6561,0
2017-10-30,3.5,3.5,3.31,3.35,1728,0
2017-10-31,3.25,3.35,3.25,3.25,4802,0
2017-11-01,3.35,3.35,3.35,3.35,477,0
2017-11-02,3.3,3.3,3.3,3.3,543,0
2017-11-03,3.2,3.25,3.05,3.25,10143,0
2017-11-06,3.15,3.195,3.15,3.155,2493,0
2017-11-07,3.2,3.2,3.1,3.1,4652,0
2017-11-08,3.1,3.14,3.1,3.14,2176,0
2017-11-09,3.155,3.155,3.155,3.155,1300,0
2017-11-10,3.1695,3.1695,3.1695,3.1695,389,0
