Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.9875,6.051,5.9685,5.9938,5488,0
2005-02-28,5.841,6.115,5.8093,5.8732,9904,0
2005-03-01,5.9621,6.153,5.9621,5.9621,7479,0
2005-03-02,6.0195,6.153,6.0195,6.0575,7230,0
2005-03-03,5.943,6.0957,5.8984,6.0384,8643,0
2005-03-04,6.1211,6.1211,5.7648,5.9302,7857,0
2005-03-07,5.7902,6.0892,5.7902,5.8474,21168,0
2005-03-08,5.8732,5.8732,5.8538,5.8603,2675,0
2005-03-09,5.9047,5.9749,5.8538,5.8603,20746,0
2005-03-10,5.8857,5.8857,5.8732,5.8732,14458,0
2005-03-11,5.8794,5.8857,5.8732,5.8732,17973,0
2005-03-14,5.8538,5.8538,5.8538,5.8538,1257,0
2005-03-15,5.8794,5.9111,5.8732,5.8732,21218,0
2005-03-16,5.8857,5.8857,5.8857,5.8857,2983,0
2005-03-17,5.8857,5.9111,5.8732,5.8732,8486,0
2005-03-18,5.8857,6.2037,5.8857,6.2037,1886,0
2005-03-21,5.943,5.9621,5.9302,5.9302,628,0
2005-03-22,5.8474,5.8538,5.8474,5.8474,2535,0
2005-03-23,5.9238,5.9302,5.9238,5.9302,469,0
2005-03-24,5.9302,5.943,5.9302,5.943,1760,0
2005-03-28,5.8474,5.9238,5.8474,5.9238,1262,0
2005-03-29,5.9367,5.9621,5.9302,5.9302,944,0
2005-03-30,5.8474,6.013,5.8474,5.8474,2872,0
2005-03-31,5.9621,5.9621,5.9302,5.9302,5184,0
2005-04-01,5.9875,5.9875,5.892,5.892,1184,0
2005-04-04,5.8223,5.841,5.8223,5.841,1572,0
2005-04-05,5.733,5.7902,5.733,5.7902,2042,0
2005-04-06,5.7776,5.7776,5.7393,5.7393,1886,0
2005-04-07,5.733,5.733,5.7074,5.7074,785,0
2005-04-08,5.7074,5.733,5.6755,5.733,2042,0
2005-04-11,5.733,5.7902,5.733,5.733,1179,0
2005-04-12,5.733,5.8474,5.6755,5.8474,7540,0
2005-04-13,5.7074,5.7074,5.6824,5.6824,1819,0
2005-04-15,5.6755,5.8223,5.6755,5.8223,10529,0
2005-04-18,5.7902,5.8223,5.7457,5.7457,8884,0
2005-04-19,5.8223,5.8223,5.8223,5.8223,316,0
2005-04-21,5.8223,5.8223,5.7074,5.8223,19172,0
2005-04-22,5.8223,5.8732,5.8223,5.8732,4084,0
2005-04-25,5.6567,5.8223,5.6567,5.7074,20497,0
2005-04-26,5.733,5.733,5.733,5.733,316,0
2005-04-27,5.7839,5.7839,5.733,5.7839,4955,0
2005-04-28,5.7839,5.7839,5.733,5.733,3599,0
2005-04-29,5.7902,5.9749,5.7902,5.8223,1727,0
2005-05-02,5.9685,5.9875,5.8223,5.9875,7639,0
2005-05-03,5.6755,5.9875,5.6755,5.9875,1606,0
2005-05-04,5.8223,5.9749,5.8223,5.9749,1586,0
2005-05-05,5.943,5.9492,5.9302,5.9302,785,0
2005-05-06,5.8093,5.8223,5.8093,5.8223,1886,0
2005-05-09,5.9875,5.9938,5.8732,5.9685,13828,0
2005-05-10,5.733,5.9238,5.733,5.8474,1226,0
2005-05-12,5.733,5.8474,5.733,5.8474,1277,0
2005-05-13,6.2739,6.2739,6.0765,6.0765,13320,0
2005-05-16,5.733,5.9302,5.733,5.7393,13750,0
2005-05-17,5.8474,5.9492,5.8223,5.9302,2928,0
2005-05-18,5.9047,5.9558,5.9047,5.9558,2305,0
2005-05-19,5.9492,5.9558,5.9302,5.9558,3705,0
2005-05-20,5.7203,5.9558,5.7203,5.7266,3511,0
2005-05-24,5.9367,5.9367,5.9047,5.9047,3222,0
2005-05-25,5.8794,5.8794,5.8732,5.8732,469,0
2005-05-26,5.8732,5.8732,5.8732,5.8732,13075,0
2005-05-27,5.8732,5.8794,5.8732,5.8794,3748,0
2005-05-31,5.6755,5.7074,5.6755,5.7074,1257,0
2005-06-01,5.8794,5.8794,5.8794,5.8794,590,0
2005-06-03,5.6946,5.8158,5.6946,5.7074,2888,0
2005-06-06,5.7393,5.7902,5.7393,5.7902,69629,0
2005-06-07,5.8857,5.8857,5.733,5.733,6888,0
2005-06-08,5.7839,5.8093,5.7839,5.7902,1886,0
2005-06-09,5.7522,5.7648,5.7522,5.7522,1367,0
2005-06-10,5.7712,5.8093,5.733,5.8093,944,0
2005-06-13,5.8603,5.8603,5.7902,5.7902,3976,0
2005-06-14,5.733,5.7393,5.733,5.7393,2983,0
2005-06-15,5.733,5.8732,5.733,5.8732,2197,0
2005-06-16,5.733,5.7648,5.733,5.7393,6917,0
2005-06-17,5.7393,5.7457,5.7138,5.7203,7073,0
2005-06-20,5.7522,5.8732,5.733,5.8732,8574,0
2005-06-21,5.8732,5.8732,5.8474,5.8474,4275,0
2005-06-22,5.8538,5.8857,5.841,5.8857,1103,0
2005-06-23,5.8794,5.8857,5.8603,5.8857,469,0
2005-06-24,5.7648,5.8857,5.7648,5.8857,5338,0
2005-06-27,5.7648,5.7902,5.7648,5.7902,1905,0
2005-06-28,5.8474,5.8474,5.7902,5.7902,1572,0
2005-06-29,5.892,5.9302,5.8538,5.9302,8801,0
2005-06-30,5.8474,5.9302,5.7902,5.7967,37567,0
2005-07-01,5.7648,5.7648,5.7648,5.7648,563,0
2005-07-05,6.0765,6.0765,5.8223,5.8474,3459,0
2005-07-08,5.7967,5.7967,5.7457,5.7457,316,0
2005-07-11,5.7839,5.7839,5.7584,5.7584,2042,0
2005-07-12,5.7584,5.7712,5.7393,5.7393,4827,0
2005-07-13,5.7522,5.7522,5.7522,5.7522,787,0
2005-07-14,5.7522,5.8223,5.7522,5.8223,3890,0
2005-07-18,5.8732,5.9302,5.7712,5.7712,10562,0
2005-07-19,5.7902,5.8474,5.7902,5.8349,4504,0
2005-07-20,5.9302,5.9302,5.892,5.8984,4603,0
2005-07-22,5.8732,5.8794,5.8732,5.8732,9744,0
2005-07-25,5.7902,5.9367,5.7902,5.8732,6601,0
2005-07-26,5.9875,5.9875,5.8794,5.8794,20481,0
2005-07-27,5.8732,5.8732,5.8732,5.8732,2640,0
2005-07-28,5.8732,5.8732,5.8732,5.8732,4084,0
2005-07-29,5.6755,5.841,5.6755,5.841,978,0
2005-08-01,5.803,5.803,5.803,5.803,2321,0
2005-08-02,5.7902,5.8158,5.7648,5.7648,9125,0
2005-08-03,5.7902,5.7902,5.7648,5.7648,4279,0
2005-08-04,5.7902,5.7902,5.7648,5.7648,2357,0
2005-08-05,5.7648,5.7712,5.7648,5.7712,1572,0
2005-08-08,5.7712,5.7776,5.7712,5.7776,1106,0
2005-08-09,5.7902,5.8158,5.7902,5.7967,2224,0
2005-08-10,5.7902,5.7967,5.7902,5.7967,1050,0
2005-08-11,5.7902,5.8223,5.7902,5.7902,25461,0
2005-08-12,5.8474,5.8474,5.7967,5.7967,316,0
2005-08-15,5.9047,5.9047,5.8794,5.9047,1886,0
2005-08-16,5.7902,5.7902,5.7902,5.7902,156,0
2005-08-17,5.8223,5.8223,5.7967,5.7967,316,0
2005-08-18,5.7902,5.8223,5.7902,5.7967,2468,0
2005-08-22,5.7712,5.9875,5.7011,5.9302,16347,0
2005-08-23,5.9302,5.9302,5.892,5.892,3172,0
2005-08-25,5.9238,5.9875,5.9176,5.9875,5337,0
2005-08-26,5.9875,5.9938,5.9875,5.9938,1107,0
2005-08-29,5.8223,5.8538,5.8223,5.8474,1257,0
2005-08-30,5.8474,5.8474,5.8474,5.8474,316,0
2005-08-31,5.6567,5.6824,5.6502,5.6755,1368,0
2005-09-01,5.4786,5.7074,5.4786,5.7074,785,0
2005-09-02,5.6502,5.6502,5.6502,5.6502,663,0
2005-09-06,5.5675,5.5675,5.5675,5.5675,3773,0
2005-09-07,5.6502,5.7203,5.6502,5.7203,43644,0
2005-09-08,5.7648,5.7648,5.542,5.542,1581,0
2005-09-09,5.542,5.542,5.4531,5.4531,1483,0
2005-09-12,5.6121,5.6121,5.3958,5.3958,4594,0
2005-09-13,5.2557,5.415,4.9695,5.0268,8623,0
2005-09-14,4.8294,5.2112,4.8294,5.1285,3459,0
2005-09-15,5.1412,5.2812,5.1412,5.2812,2983,0
2005-09-16,5.1731,5.3195,5.1731,5.1984,3977,0
2005-09-19,5.2049,5.224,5.2049,5.224,2739,0
2005-09-20,5.3382,5.3702,5.3322,5.3322,2611,0
2005-09-21,5.2304,5.4022,5.2304,5.4022,6982,0
2005-09-22,5.3958,5.3958,5.2557,5.2557,321,0
2005-09-23,5.2366,5.2812,5.0905,5.2049,5816,0
2005-09-26,5.0905,5.1984,5.0905,5.1984,1443,0
2005-09-27,5.1984,5.224,5.1984,5.1984,4893,0
2005-09-28,5.1984,5.2175,5.1158,5.2175,3459,0
2005-09-29,5.1984,5.1984,5.1984,5.1984,469,0
2005-09-30,5.262,5.262,5.262,5.262,944,0
2005-10-03,5.2049,5.2875,5.2049,5.2875,4968,0
2005-10-04,5.313,5.313,5.3067,5.3067,9587,0
2005-10-06,5.2432,5.2432,5.1731,5.1731,13987,0
2005-10-07,5.1474,5.1474,5.1474,5.1474,785,0
2005-10-10,5.1984,5.1984,5.1984,5.1984,628,0
2005-10-12,5.1668,5.1984,5.1668,5.1922,6443,0
2005-10-14,5.0076,5.0076,5.0014,5.0014,474,0
2005-10-17,5.1731,5.1731,5.0905,5.0905,4263,0
2005-10-18,5.0838,5.0838,4.982,5.0076,638,0
2005-10-19,4.9439,4.9439,4.9439,4.9439,156,0
2005-10-20,4.9377,4.9377,4.6643,4.7722,1886,0
2005-10-21,4.6194,4.7788,4.6194,4.7788,477,0
2005-10-24,4.8294,4.8613,4.8294,4.8613,785,0
2005-10-26,4.804,4.804,4.715,4.715,1688,0
2005-10-27,4.6065,4.6134,4.5241,4.6134,3327,0
2005-10-28,4.5177,4.5878,4.4096,4.5878,2887,0
2005-10-31,4.6065,4.6386,4.6065,4.6386,1879,0
2005-11-01,4.365,4.6134,4.365,4.6134,2683,0
2005-11-02,4.3588,4.6515,4.3521,4.6515,596,0
2005-11-03,4.5241,4.5556,4.5177,4.5241,2545,0
2005-11-04,4.3842,4.492,4.3842,4.492,1572,0
2005-11-07,4.492,4.6321,4.492,4.6321,3150,0
2005-11-08,4.7659,4.7659,4.6386,4.6386,316,0
2005-11-09,4.6643,4.715,4.6643,4.715,1920,0
2005-11-10,4.715,4.715,4.715,4.715,156,0
2005-11-11,4.7466,4.7466,4.6643,4.6643,1886,0
2005-11-14,4.6643,4.7722,4.6643,4.6643,4190,0
2005-11-15,4.6643,4.7976,4.6643,4.7594,5788,0
2005-11-16,4.7659,4.7659,4.6321,4.715,2205,0
2005-11-17,4.7212,4.804,4.5556,4.5556,1852,0
2005-11-18,4.5556,4.855,4.5497,4.5497,1419,0
2005-11-21,4.6259,4.6259,4.6259,4.6259,785,0
2005-11-22,4.5497,4.7788,4.3904,4.7788,4079,0
2005-11-23,4.5624,4.7659,4.5624,4.7212,13032,0
2005-11-28,4.715,4.715,4.575,4.715,9389,0
2005-11-29,4.4159,4.963,4.4159,4.6643,1392,0
2005-11-30,4.7976,4.7976,4.6896,4.7976,3962,0
2005-12-01,4.6006,4.7976,4.6006,4.7084,7230,0
2005-12-02,4.6321,4.804,4.6321,4.804,785,0
2005-12-05,4.6134,4.804,4.6134,4.6259,4712,0
2005-12-06,4.6321,4.7976,4.6134,4.6321,35849,0
2005-12-07,4.6643,4.6643,4.6643,4.6643,1886,0
2005-12-08,4.6321,4.7976,4.6321,4.6767,691,0
2005-12-09,4.6704,4.6704,4.6704,4.6704,316,0
2005-12-12,4.7659,4.7659,4.4414,4.5177,6446,0
2005-12-13,4.5878,4.7659,4.5878,4.7594,940,0
2005-12-14,4.594,4.6321,4.5878,4.5878,2540,0
2005-12-15,4.6259,4.6259,4.6259,4.6259,628,0
2005-12-16,4.6643,4.6643,4.6643,4.6643,628,0
2005-12-19,4.6896,4.6896,4.6643,4.6643,4084,0
2005-12-20,4.7659,4.7659,4.7659,4.7659,156,0
2005-12-21,4.5878,4.6321,4.5177,4.575,5264,0
2005-12-22,4.6643,4.6643,4.4605,4.5177,78369,0
2005-12-23,4.4096,4.5177,4.4096,4.5177,1103,0
2005-12-27,4.4349,4.4349,4.4349,4.4349,3440,0
2005-12-28,4.5177,4.6194,4.5177,4.5624,974,0
2005-12-29,4.4605,4.7976,4.4605,4.7976,2392,0
2005-12-30,4.4732,4.575,4.4732,4.575,3295,0
2006-01-03,4.8102,4.8357,4.6576,4.804,19798,0
2006-01-04,4.7659,4.804,4.6194,4.804,3183,0
2006-01-09,4.5816,4.8294,4.5816,4.7466,5893,0
2006-01-10,4.6134,4.6134,4.6134,4.6134,156,0
2006-01-11,4.6065,4.6065,4.1933,4.5177,18591,0
2006-01-12,4.734,4.734,4.715,4.715,423,0
2006-01-13,4.715,4.715,4.5177,4.6134,4910,0
2006-01-17,4.5177,4.6896,4.5177,4.6643,4721,0
2006-01-18,4.5177,4.6896,4.5177,4.6576,1872,0
2006-01-19,4.575,4.6321,4.575,4.6321,1179,0
2006-01-20,4.5241,4.5241,4.5177,4.5177,469,0
2006-01-23,4.5177,4.575,4.5114,4.5302,3890,0
2006-01-24,4.5368,4.6134,4.4795,4.4795,2064,0
2006-01-25,4.4605,4.5177,4.3334,4.5177,12865,0
2006-01-26,4.5368,4.645,4.5368,4.5816,1856,0
2006-01-27,4.6576,4.6643,4.6576,4.6643,1727,0
2006-01-30,4.6321,4.6321,4.6321,4.6321,944,0
2006-01-31,4.645,4.7466,4.645,4.7466,490,0
2006-02-01,4.6896,4.842,4.6896,4.842,944,0
2006-02-02,4.6643,4.6643,4.6643,4.6643,488,0
2006-02-03,4.6643,4.6643,4.6643,4.6643,784,0
2006-02-06,4.5497,4.5878,4.5241,4.5431,1003,0
2006-02-08,4.6065,4.6065,4.5114,4.6065,2301,0
2006-02-09,4.575,4.575,4.575,4.575,944,0
2006-02-10,4.5114,4.5114,4.5114,4.5114,469,0
2006-02-13,4.5114,4.6006,4.505,4.594,2123,0
2006-02-14,4.594,4.6006,4.492,4.492,5816,0
2006-02-15,4.4605,4.4605,4.4605,4.4605,395,0
2006-02-16,4.4605,4.4605,4.3013,4.4287,5264,0
2006-02-17,4.314,4.492,4.2377,4.3842,12891,0
2006-02-21,4.3268,4.346,4.3205,4.3205,7545,0
2006-02-22,4.3268,4.6065,4.3205,4.4541,28854,0
2006-02-23,4.4732,4.5497,4.4732,4.5497,6128,0
2006-02-27,4.5431,4.5431,4.4096,4.5431,5073,0
2006-02-28,4.4349,4.5497,4.4349,4.5497,11394,0
2006-03-01,4.6006,4.6006,4.6006,4.6006,1179,0
2006-03-02,4.6643,4.6643,4.5556,4.6643,14611,0
2006-03-03,4.6065,4.6321,4.6065,4.6321,68675,0
2006-03-06,4.5241,4.6134,4.5241,4.6134,7840,0
2006-03-07,4.6065,4.6194,4.6065,4.6065,6597,0
2006-03-08,4.5497,4.575,4.5497,4.575,628,0
2006-03-09,4.575,4.575,4.5497,4.5497,61142,0
2006-03-10,4.5556,4.575,4.5497,4.5497,13074,0
2006-03-13,4.6896,4.6896,4.5878,4.5878,22166,0
2006-03-14,4.5497,4.6065,4.5497,4.5497,56686,0
2006-03-15,4.5624,5.0014,4.5624,4.6959,3355,0
2006-03-16,4.804,4.804,4.804,4.804,628,0
2006-03-17,4.6321,4.6321,4.5624,4.5624,1476,0
2006-03-20,4.5497,4.6643,4.5497,4.6643,1709,0
2006-03-21,4.6643,4.6643,4.6643,4.6643,469,0
2006-03-22,4.6643,4.6643,4.6515,4.6515,2357,0
2006-03-23,4.645,4.645,4.5497,4.5497,3145,0
2006-03-24,4.5683,4.5683,4.5683,4.5683,487,0
2006-03-27,4.5497,4.5497,4.5497,4.5497,786,0
2006-04-03,4.5497,4.5497,4.5497,4.5497,330,0
2006-04-04,4.5556,4.6767,4.5497,4.6767,1798,0
2006-04-05,4.5556,4.5556,4.5556,4.5556,316,0
2006-04-07,4.5177,4.5177,4.492,4.492,1886,0
2006-04-11,4.6643,4.6643,4.5497,4.5497,2977,0
2006-04-12,4.5497,4.5497,4.5497,4.5497,156,0
2006-04-13,4.6704,4.6704,4.5497,4.5497,316,0
2006-04-17,4.4668,4.5497,4.4668,4.4668,13329,0
2006-04-18,4.4668,4.4668,4.403,4.403,2100,0
2006-04-19,4.3775,4.3775,4.295,4.295,5393,0
2006-04-20,4.295,4.3205,4.295,4.295,2197,0
2006-04-21,4.3904,4.3904,4.3013,4.3013,785,0
2006-04-26,4.6576,4.6576,4.2441,4.2441,5816,0
2006-04-27,4.4159,4.6321,4.3714,4.492,26360,0
2006-04-28,4.6643,4.6643,4.3268,4.3268,2572,0
2006-05-02,4.3904,4.3904,4.2377,4.2631,1448,0
2006-05-03,4.2377,4.4349,4.2377,4.2631,8876,0
2006-05-05,4.1807,4.4349,4.1807,4.4349,4253,0
2006-05-08,4.4096,4.4605,4.2377,4.2441,2831,0
2006-05-09,4.3775,4.3775,4.2503,4.3077,2160,0
2006-05-10,4.2441,4.2568,4.2316,4.2316,2443,0
2006-05-11,4.0976,4.2377,4.0976,4.2377,1395,0
2006-05-12,4.346,4.346,4.1807,4.1807,368,0
2006-05-15,4.3842,4.3842,4.3842,4.3842,1117,0
2006-05-17,4.3521,4.3521,4.2696,4.2696,3071,0
2006-05-18,4.2696,4.2696,4.1807,4.2696,1886,0
2006-05-22,4.2696,4.3077,4.2568,4.3077,10331,0
2006-05-23,4.295,4.295,4.1041,4.1869,14788,0
2006-05-24,4.2377,4.2377,4.0976,4.0976,7540,0
2006-05-25,4.1041,4.155,3.9577,4.1105,19015,0
2006-05-26,3.9897,4.0087,3.9577,4.0087,6601,0
2006-05-30,4.0087,4.0087,3.9516,3.9516,11600,0
2006-05-31,3.8749,4.1612,3.8749,3.9577,8697,0
2006-06-01,3.8749,4.2122,3.8686,4.174,2639,0
2006-06-02,4.1423,4.174,4.0976,4.0976,2070,0
2006-06-06,3.9577,4.155,3.8686,3.8686,8121,0
2006-06-07,3.8114,3.9449,3.8114,3.8877,3968,0
2006-06-08,3.9897,4.0658,3.9258,3.9577,2398,0
2006-06-09,4.0851,4.0976,4.0851,4.0976,1768,0
2006-06-12,4.0023,4.0914,3.9897,4.0914,2961,0
2006-06-14,3.9897,4.0976,3.9639,4.0914,2750,0
2006-06-19,4.0851,4.0976,4.0723,4.0723,1103,0
2006-06-20,3.9704,3.9704,3.9639,3.9639,999,0
2006-06-21,3.9639,3.9639,3.9639,3.9639,316,0
2006-06-23,4.0087,4.0976,4.0087,4.0976,613,0
2006-06-26,3.9959,4.1807,3.9959,4.0023,2399,0
2006-06-27,3.9577,4.4541,3.9577,4.4541,2928,0
2006-06-28,4.4605,4.4605,4.1869,4.1869,2160,0
2006-06-29,4.295,4.295,4.1297,4.1995,1011,0
2006-06-30,4.1105,4.1105,3.9577,4.0534,13511,0
2006-07-05,4.0151,4.1297,3.9577,3.9577,1103,0
2006-07-06,3.9577,3.9577,3.9577,3.9577,156,0
2006-07-07,3.9577,3.9577,3.9577,3.9577,469,0
2006-07-11,3.9577,4.0914,3.9577,4.0914,5281,0
2006-07-12,3.9767,3.9832,3.9767,3.9767,2200,0
2006-07-13,3.9767,4.1487,3.9767,4.0276,7114,0
2006-07-14,4.0213,4.0213,3.9577,3.9577,2582,0
2006-07-17,3.9577,4.0087,3.9577,4.0087,17875,0
2006-07-18,4.0534,4.0785,3.9577,3.9577,5513,0
2006-07-19,3.9577,3.9577,3.9577,3.9577,316,0
2006-07-20,3.9577,4.1423,3.9577,4.1423,1435,0
2006-07-21,4.2252,4.314,4.1995,4.2122,4903,0
2006-07-24,4.0087,4.0087,3.9577,3.9577,9708,0
2006-07-25,4.2122,4.2122,3.9258,4.2122,2266,0
2006-07-26,4.0914,4.0914,3.9577,3.9577,928,0
2006-07-27,3.9577,3.9704,3.9577,3.9704,510,0
2006-07-28,4.0087,4.0087,3.9258,3.9258,715,0
2006-07-31,3.9258,3.9258,3.9258,3.9258,527,0
2006-08-01,3.9258,3.9258,3.6778,3.8114,6458,0
2006-08-02,3.7286,3.8114,3.7286,3.8114,2623,0
2006-08-03,3.8497,3.9577,3.8497,3.9577,1701,0
2006-08-07,3.7669,3.7669,3.7669,3.7669,677,0
2006-08-09,3.7286,3.7286,3.7286,3.7286,944,0
2006-08-10,3.7286,3.7286,3.7286,3.7286,628,0
2006-08-11,3.6778,3.8749,3.4487,3.8749,5829,0
2006-08-15,3.7987,3.7987,3.7286,3.7286,627,0
2006-08-16,3.5887,3.5951,3.5887,3.5887,549,0
2006-08-17,3.6778,3.6778,3.6397,3.6397,3017,0
2006-08-18,3.6142,3.6649,3.557,3.6649,1760,0
2006-08-21,3.6142,3.6142,3.6142,3.6142,785,0
2006-08-22,3.6142,3.6142,3.4487,3.4487,4549,0
2006-08-23,3.9516,3.9516,3.9258,3.9258,469,0
2006-08-24,3.5377,3.6714,3.4551,3.5252,5388,0
2006-08-28,3.6079,3.6649,3.6014,3.6649,469,0
2006-08-29,3.6714,3.6714,3.6714,3.6714,3147,0
2006-08-31,3.7286,3.7286,3.7286,3.7286,1727,0
2006-09-01,3.7858,3.7858,3.6778,3.7858,4074,0
2006-09-05,3.7858,3.9005,3.7858,3.9005,628,0
2006-09-06,3.7987,3.8114,3.7987,3.8114,1727,0
2006-09-07,3.7987,3.7987,3.7987,3.7987,316,0
2006-09-08,3.8431,3.8431,3.837,3.837,2357,0
2006-09-12,3.8686,3.8686,3.8686,3.8686,469,0
2006-09-13,3.824,3.824,3.824,3.824,379,0
2006-09-20,3.6714,3.9005,3.6714,3.9005,469,0
2006-09-21,3.9005,3.9322,3.8431,3.8431,4399,0
2006-09-25,3.8431,3.8431,3.8431,3.8431,316,0
2006-09-26,3.9449,3.9449,3.8557,3.8557,469,0
2006-09-27,3.9386,3.9386,3.9386,3.9386,316,0
2006-09-28,3.8497,3.9258,3.8431,3.9005,1712,0
2006-10-02,3.8431,3.8431,3.8431,3.8431,628,0
2006-10-04,3.8431,3.9258,3.8431,3.9258,1297,0
2006-10-05,3.824,4.0658,3.824,4.0658,7487,0
2006-10-06,4.0658,4.2122,4.0658,4.2122,2299,0
2006-10-09,4.0976,4.2122,4.0976,4.2122,9587,0
2006-10-10,4.2122,4.2252,4.2122,4.2252,2357,0
2006-10-12,4.3205,4.403,4.3205,4.3904,2311,0
2006-10-13,4.2252,4.4096,4.2252,4.4096,3222,0
2006-10-17,4.3521,4.3521,4.3077,4.3077,989,0
2006-10-19,4.295,4.295,4.295,4.295,335,0
2006-10-23,4.2377,4.2377,4.1807,4.1807,359,0
2006-10-25,4.2821,4.4541,4.1612,4.2441,7189,0
2006-10-26,4.1869,4.1869,4.1869,4.1869,156,0
2006-10-27,4.155,4.155,4.155,4.155,1383,0
2006-10-30,4.1487,4.1487,4.1487,4.1487,227,0
2006-10-31,4.1487,4.1678,3.8431,3.8557,5193,0
2006-11-01,3.7796,4.0087,3.6843,3.9449,4047,0
2006-11-02,3.7413,3.7413,3.7351,3.7351,316,0
2006-11-03,4.0596,4.0596,3.6903,3.8114,5847,0
2006-11-06,3.7286,3.8051,3.6903,3.6903,5415,0
2006-11-07,3.7987,3.8431,3.6778,3.7031,2429,0
2006-11-08,3.5252,3.9196,3.5252,3.7922,7460,0
2006-11-10,3.9005,4.0658,3.7732,4.0213,1465,0
2006-11-13,3.8051,4.1232,3.7098,3.7159,2316,0
2006-11-14,3.6778,3.7987,3.6778,3.7796,5684,0
2006-11-17,3.8051,3.9067,3.8051,3.9067,2686,0
2006-11-20,3.9134,4.0785,3.8749,3.9577,5599,0
2006-11-21,3.9832,3.9832,3.8114,3.8431,4894,0
2006-11-22,3.9577,3.9577,3.9577,3.9577,156,0
2006-11-27,3.8179,3.9067,3.8179,3.9067,916,0
2006-11-28,3.8114,3.9005,3.8114,3.8431,3651,0
2006-11-29,3.8114,3.8557,3.6971,3.837,4955,0
2006-11-30,3.9258,3.9516,3.7858,3.7858,15201,0
2006-12-01,3.8114,3.8114,3.7858,3.7858,13482,0
2006-12-04,3.8686,3.8686,3.7159,3.8114,14680,0
2006-12-05,3.7286,3.8051,3.6714,3.8051,47493,0
2006-12-06,3.8051,3.894,3.8051,3.894,784,0
2006-12-08,3.7987,3.8497,3.7031,3.8114,1572,0
2006-12-12,3.7031,3.894,3.7031,3.8686,16743,0
2006-12-13,3.7669,4.0151,3.7479,3.8306,7667,0
2006-12-15,3.754,3.8749,3.754,3.8749,5992,0
2006-12-19,3.7286,4.0276,3.7286,3.8557,1748,0
2006-12-21,3.754,4.0976,3.754,4.0976,6788,0
2006-12-22,4.0976,4.1995,4.0976,4.1995,1726,0
2006-12-26,4.1041,4.2316,4.0405,4.0405,785,0
2006-12-27,4.0405,4.174,4.0405,4.174,1415,0
2006-12-28,4.0469,4.0469,4.0469,4.0469,295,0
2006-12-29,4.0976,4.0976,4.0976,4.0976,1768,0
2007-01-04,4.0087,4.0087,3.9322,4.0087,3301,0
2007-01-05,3.9258,3.9767,3.9258,3.9767,1103,0
2007-01-08,3.8557,3.9577,3.8557,3.9577,3927,0
2007-01-09,3.9577,4.0405,3.9577,4.0087,4327,0
2007-01-10,4.0405,4.0658,4.0405,4.0658,1968,0
2007-01-11,4.136,4.1807,4.0658,4.0658,1814,0
2007-01-12,4.3714,4.3714,4.1678,4.346,38657,0
2007-01-16,4.3775,4.3775,4.3775,4.3775,1103,0
2007-01-17,4.3775,4.3968,4.2696,4.2696,11689,0
2007-01-18,4.1041,4.1105,3.9577,4.1105,5589,0
2007-01-19,4.2122,4.314,4.2122,4.314,2073,0
2007-01-22,4.3714,4.3714,4.2441,4.2441,628,0
2007-01-23,4.346,4.365,4.2759,4.365,2123,0
2007-01-25,4.2377,4.2377,4.1869,4.2187,1257,0
2007-01-26,4.117,4.117,4.1105,4.1105,316,0
2007-01-29,4.0534,4.2696,4.0534,4.2696,785,0
2007-01-30,4.1297,4.1297,4.1297,4.1297,413,0
2007-01-31,4.3714,4.3714,4.3714,4.3714,1481,0
2007-02-01,4.3714,4.3714,4.1995,4.2441,1103,0
2007-02-02,4.365,4.4541,4.1423,4.2252,20303,0
2007-02-05,4.1869,4.2568,4.1807,4.2503,1114,0
2007-02-06,4.2568,4.2568,4.2503,4.2568,3459,0
2007-02-07,4.2759,4.2759,4.2568,4.2568,1394,0
2007-02-08,4.1612,4.2187,4.1041,4.1612,1886,0
2007-02-09,4.3334,4.4287,4.3334,4.4287,1727,0
2007-02-12,4.4349,4.4541,4.4349,4.4414,1636,0
2007-02-14,4.2377,4.2377,4.2377,4.2377,156,0
2007-02-15,4.3588,4.3588,4.3588,4.3588,2123,0
2007-02-16,4.2759,4.4349,4.2759,4.3842,3665,0
2007-02-20,4.3588,4.4414,4.3521,4.4414,1827,0
2007-02-22,4.3013,4.4224,4.3013,4.4224,785,0
2007-02-23,4.4477,4.4477,4.3904,4.4414,22473,0
2007-02-26,4.3588,4.3588,4.3588,4.3588,186,0
2007-02-27,4.3205,4.3334,4.3205,4.3334,628,0
2007-02-28,4.3205,4.3395,4.3205,4.3268,3043,0
2007-03-02,4.3205,4.3205,4.3205,4.3205,785,0
2007-03-05,4.3968,4.3968,4.3968,4.3968,198,0
2007-03-06,4.403,4.4096,4.3521,4.3521,863,0
2007-03-07,4.3205,4.4096,4.3205,4.3395,4180,0
2007-03-08,4.8485,4.8485,4.3268,4.4541,2983,0
2007-03-09,4.3588,4.3588,4.3521,4.3521,1507,0
2007-03-12,4.3521,4.4605,4.3395,4.3842,4656,0
2007-03-13,4.403,4.403,4.2377,4.2377,16138,0
2007-03-14,4.2377,4.314,4.2377,4.295,5243,0
2007-03-15,4.314,4.4541,4.314,4.3775,2983,0
2007-03-16,4.3588,4.4349,4.3521,4.3775,2410,0
2007-03-19,4.4414,4.5114,4.3775,4.5114,47763,0
2007-03-20,4.5114,4.5177,4.4605,4.4605,5184,0
2007-03-21,4.4287,4.4287,4.4096,4.4096,7839,0
2007-03-22,4.486,4.5241,4.486,4.5241,1022,0
2007-03-23,4.4414,4.6259,4.4414,4.4414,3173,0
2007-03-26,4.575,4.575,4.4096,4.4096,785,0
2007-03-27,4.4096,4.6134,4.4096,4.5624,8928,0
2007-03-28,4.5114,4.5114,4.3842,4.4605,7625,0
2007-03-29,4.4605,4.5497,4.4605,4.5497,316,0
2007-03-30,4.594,4.594,4.4096,4.4096,3113,0
2007-04-03,4.4987,4.5114,4.4732,4.4732,1847,0
2007-04-04,4.5683,4.5683,4.5624,4.5683,469,0
2007-04-05,4.4605,4.5114,4.4096,4.5114,3787,0
2007-04-09,4.4349,4.4349,4.4349,4.4349,314,0
2007-04-10,4.4349,4.4477,4.4349,4.4477,673,0
2007-04-11,4.4096,4.4159,4.4096,4.4159,1998,0
2007-04-12,4.4795,4.4795,4.4287,4.4349,2514,0
2007-04-13,4.4224,4.486,4.4224,4.4224,628,0
2007-04-17,4.3775,4.403,4.3775,4.403,3174,0
2007-04-18,4.3775,4.3775,4.3205,4.3205,3662,0
2007-04-19,4.4287,4.4287,4.3588,4.3588,785,0
2007-04-20,4.295,4.492,4.295,4.486,28163,0
2007-04-23,4.403,4.4605,4.3842,4.4605,2899,0
2007-04-25,4.4096,4.6006,4.3775,4.6006,23100,0
2007-04-26,4.4605,4.5114,4.3775,4.5114,2321,0
2007-04-27,4.365,4.3842,4.3588,4.3775,1415,0
2007-04-30,4.486,4.492,4.365,4.492,1886,0
2007-05-02,4.4732,4.4732,4.3842,4.3842,2829,0
2007-05-03,4.1807,4.3968,4.1807,4.3968,1415,0
2007-05-04,4.1678,4.2377,4.136,4.2377,1415,0
2007-05-07,4.2441,4.2441,4.0596,4.1869,2197,0
2007-05-08,4.0658,4.2503,4.0658,4.2503,8328,0
2007-05-10,4.1297,4.365,4.1297,4.365,4114,0
2007-05-11,4.5177,4.575,4.3968,4.3968,83608,0
2007-05-14,4.2888,4.5878,4.2888,4.5624,628,0
2007-05-15,4.6194,4.6194,4.5241,4.6134,3570,0
2007-05-17,4.6006,4.6065,4.6006,4.6065,628,0
2007-05-18,4.6321,4.6321,4.4349,4.4349,2077,0
2007-05-21,4.4349,4.5431,4.3521,4.5177,14145,0
2007-05-22,4.4477,4.6321,4.4477,4.6321,4462,0
2007-05-23,4.5114,4.6643,4.5114,4.6643,1258,0
2007-05-24,4.6643,4.6643,4.5368,4.5368,718,0
2007-05-25,4.4159,4.6643,4.4159,4.645,2601,0
2007-05-29,4.505,4.6643,4.505,4.6643,469,0
2007-05-30,4.5241,4.6065,4.5114,4.6065,1968,0
2007-05-31,4.6259,4.6321,4.6259,4.6321,469,0
2007-06-04,4.6643,4.6643,4.6643,4.6643,156,0
2007-06-05,4.4668,4.4668,4.4668,4.4668,156,0
2007-06-06,4.4605,4.5114,4.4096,4.5114,2327,0
2007-06-07,4.5114,4.5114,4.5114,4.5114,156,0
2007-06-08,4.6643,4.7659,4.6643,4.7659,3221,0
2007-06-11,4.6134,4.6259,4.6134,4.6259,1524,0
2007-06-13,4.5624,4.5624,4.5624,4.5624,173,0
2007-06-14,4.4987,4.5177,4.365,4.365,7540,0
2007-06-15,4.5114,4.5114,4.3588,4.3588,1648,0
2007-06-18,4.3714,4.492,4.3714,4.492,3463,0
2007-06-19,4.365,4.6065,4.365,4.6065,4557,0
2007-06-20,4.4668,4.575,4.3904,4.5624,5068,0
2007-06-21,4.6259,4.6259,4.6194,4.6259,596,0
2007-06-22,4.3775,4.5431,4.3775,4.3904,4874,0
2007-06-25,4.5683,4.5683,4.4287,4.4287,709,0
2007-06-26,4.5683,4.5878,4.5177,4.5177,18240,0
2007-06-27,4.6006,4.6259,4.3714,4.505,9774,0
2007-06-28,4.3904,4.6134,4.3904,4.492,7432,0
2007-06-29,4.492,4.492,4.486,4.486,316,0
2007-07-02,4.365,4.575,4.365,4.3775,2675,0
2007-07-06,4.2503,4.403,4.2503,4.3521,6171,0
2007-07-09,4.2568,4.346,4.2377,4.2377,2232,0
2007-07-10,4.1232,4.206,4.0596,4.206,7933,0
2007-07-11,4.1933,4.3395,4.1933,4.3395,469,0
2007-07-12,4.2377,4.346,4.2377,4.346,351,0
2007-07-13,4.3521,4.5177,4.3521,4.5177,2688,0
2007-07-16,4.5177,4.5177,4.5177,4.5177,156,0
2007-07-17,4.3588,4.5114,4.3588,4.5114,316,0
2007-07-19,4.3842,4.3842,4.3842,4.3842,722,0
2007-07-20,4.5177,4.5177,4.5114,4.5114,871,0
2007-07-23,4.5497,4.594,4.5497,4.594,863,0
2007-07-24,4.5177,4.5177,4.117,4.1423,21787,0
2007-07-25,4.0087,4.0405,4.0087,4.0405,316,0
2007-07-26,4.0405,4.0405,4.0087,4.0087,2770,0
2007-07-27,3.8625,3.9577,3.7987,3.9577,11467,0
2007-07-30,3.7858,3.8625,3.7858,3.8625,2752,0
2007-07-31,3.9516,3.9516,3.7669,3.7669,4404,0
2007-08-01,3.9067,3.9067,3.9067,3.9067,244,0
2007-08-02,3.7031,3.894,3.7031,3.894,316,0
2007-08-06,3.9258,3.9258,3.9134,3.9196,862,0
2007-08-07,3.6778,3.6778,3.6778,3.6778,156,0
2007-08-08,3.9196,3.9196,3.4043,3.4043,59476,0
2007-08-09,3.3913,3.3913,3.3023,3.3597,10327,0
2007-08-10,3.3023,3.646,3.3023,3.6397,10950,0
2007-08-13,3.6971,3.6971,3.6971,3.6971,156,0
2007-08-14,3.646,3.7479,3.6269,3.7286,8750,0
2007-08-15,3.6714,3.7286,3.6586,3.7286,2688,0
2007-08-16,3.3913,3.4996,3.3279,3.3468,5268,0
2007-08-17,3.417,3.4741,3.417,3.417,469,0
2007-08-20,3.3913,4.4605,3.3913,3.9005,55400,0
2007-08-21,3.8114,4.0341,3.7732,3.9067,3812,0
2007-08-22,3.7732,3.7987,3.7732,3.7987,863,0
2007-08-23,3.7732,3.7858,3.7732,3.7858,1572,0
2007-08-24,3.7732,3.9577,3.7732,3.7732,14096,0
2007-08-27,3.7732,3.7732,3.7732,3.7732,682,0
2007-08-28,3.7858,3.7922,3.7479,3.7858,3301,0
2007-08-29,3.754,3.754,3.7413,3.7413,469,0
2007-08-30,3.8557,4.0213,3.5315,3.5315,31895,0
2007-08-31,3.7413,3.7413,3.5503,3.6714,949,0
2007-09-04,3.7159,3.7286,3.6397,3.6397,1415,0
2007-09-05,3.7351,3.7351,3.557,3.6843,2254,0
2007-09-07,3.4996,3.4996,3.4806,3.4869,945,0
2007-09-10,3.4741,3.506,3.4615,3.506,1257,0
2007-09-11,3.6971,3.7031,3.4551,3.4615,2545,0
2007-09-12,3.6269,3.9577,3.6269,3.7286,4842,0
2007-09-13,3.8625,3.8625,3.8625,3.8625,469,0
2007-09-14,3.8431,3.8431,3.7224,3.7351,628,0
2007-09-17,3.9134,3.9134,3.7922,3.7922,1754,0
2007-09-18,4.0341,4.0341,3.7922,3.9832,1725,0
2007-09-19,3.9577,3.9577,3.9577,3.9577,469,0
2007-09-20,3.6903,3.6903,3.5443,3.5443,2983,0
2007-09-21,3.5315,3.6903,3.5315,3.5503,8895,0
2007-09-24,3.754,3.824,3.5634,3.5825,1757,0
2007-09-25,3.8431,3.8431,3.5315,3.5377,1541,0
2007-09-28,3.6397,3.7413,3.6397,3.646,1656,0
2007-10-01,3.557,3.7286,3.557,3.7286,800,0
2007-10-02,3.7286,3.7858,3.6205,3.7669,2977,0
2007-10-03,3.6205,3.8114,3.5759,3.6205,1878,0
2007-10-05,3.6714,3.6714,3.6714,3.6714,568,0
2007-10-09,3.5759,3.5759,3.5759,3.5759,156,0
2007-10-10,3.7732,3.9322,3.5315,3.5634,3705,0
2007-10-11,3.5503,3.5503,3.5503,3.5503,156,0
2007-10-12,3.6014,3.6014,3.5377,3.557,785,0
2007-10-15,3.5315,3.5634,3.5315,3.5315,3591,0
2007-10-16,3.6269,3.6269,3.6269,3.6269,469,0
2007-10-17,3.6142,3.6142,3.5252,3.5252,12021,0
2007-10-18,3.754,3.754,3.557,3.557,8514,0
2007-10-19,3.557,3.557,3.4996,3.4996,2829,0
2007-10-22,3.6903,3.6903,3.6903,3.6903,2261,0
2007-10-23,3.6205,3.6205,3.4996,3.506,10566,0
2007-10-24,3.5122,3.6079,3.5122,3.6079,4245,0
2007-10-25,3.5634,3.5634,3.5503,3.5503,5029,0
2007-10-26,3.5443,3.5443,3.5315,3.5443,23630,0
2007-10-29,3.6714,3.6714,3.4741,3.4934,18234,0
2007-10-30,3.5315,3.5315,3.4678,3.4678,5657,0
2007-10-31,3.4487,3.4487,3.4421,3.4487,16186,0
2007-11-01,3.5634,3.5634,3.4551,3.4551,1945,0
2007-11-02,3.417,3.506,3.417,3.4487,7694,0
2007-11-05,3.506,3.506,3.4615,3.4615,703,0
2007-11-06,3.506,3.506,3.3913,3.4487,39610,0
2007-11-07,3.3978,3.4295,3.3913,3.4295,1727,0
2007-11-08,3.3913,3.3913,3.3913,3.3913,46931,0
2007-11-12,3.3213,3.3468,3.3213,3.3468,19094,0
2007-11-13,3.3913,3.3913,3.385,3.385,995,0
2007-11-14,3.3405,3.3913,3.3405,3.3597,5870,0
2007-11-15,3.3913,3.3913,3.3913,3.3913,189,0
2007-11-16,3.3913,3.4487,3.3913,3.3913,5338,0
2007-11-19,3.3405,3.3405,3.3405,3.3405,173,0
2007-11-20,3.277,3.277,3.277,3.277,9287,0
2007-11-21,3.385,3.385,3.385,3.385,515,0
2007-11-23,3.385,3.385,3.385,3.385,227,0
2007-11-26,3.385,3.385,3.277,3.277,1949,0
2007-11-27,3.3341,3.3341,3.3341,3.3341,1572,0
2007-11-28,3.3913,4.1105,3.277,3.3913,192265,0
2007-11-29,3.277,3.277,2.9972,3.0795,86602,0
2007-11-30,3.048,3.1624,3.048,3.1049,10279,0
2007-12-03,3.1049,3.1115,3.048,3.1049,12085,0
2007-12-04,3.2198,3.2198,3.0541,3.1049,7534,0
2007-12-05,3.1751,3.1751,3.1049,3.1049,9108,0
2007-12-06,3.1049,3.194,3.1049,3.194,6290,0
2007-12-10,3.1115,3.1624,3.1049,3.1049,48956,0
2007-12-11,3.3533,3.3533,2.9972,3.0861,28395,0
2007-12-12,3.2899,3.3279,3.1624,3.1624,5803,0
2007-12-13,2.9335,3.0861,2.9335,3.0861,5172,0
2007-12-14,2.9972,3.2259,2.9524,3.048,9575,0
2007-12-17,3.277,3.277,2.9776,3.0795,9814,0
2007-12-18,3.1306,3.1306,3.0223,3.048,9962,0
2007-12-19,3.277,3.277,3.048,3.048,5606,0
2007-12-20,3.048,3.0734,3.0223,3.0608,7166,0
2007-12-21,2.9972,3.0608,2.9972,3.0541,1562,0
2007-12-24,3.1816,3.1816,3.1816,3.1816,378,0
2007-12-26,3.1049,3.2322,3.1049,3.2322,1639,0
2007-12-27,3.1687,3.277,3.1687,3.2322,1064,0
2007-12-28,3.137,3.137,3.137,3.137,318,0
2007-12-31,3.0223,3.0923,2.9396,3.0923,1103,0
2008-01-02,3.1624,3.1624,3.1624,3.1624,156,0
2008-01-03,3.1624,3.1624,3.1624,3.1624,487,0
2008-01-07,3.2517,3.2517,2.9463,3.0795,1403,0
2008-01-08,2.9649,2.9649,2.9649,2.9649,316,0
2008-01-10,2.9649,2.9649,2.9649,2.9649,5679,0
2008-01-11,3.2578,3.2706,3.1049,3.2517,8359,0
2008-01-14,3.277,3.277,3.2005,3.277,2123,0
2008-01-15,3.277,3.4996,3.277,3.4996,5045,0
2008-01-16,3.4551,3.4551,3.277,3.4295,7135,0
2008-01-17,3.2578,3.385,3.2132,3.3533,7151,0
2008-01-18,3.3023,3.3023,3.1816,3.194,2042,0
2008-01-22,3.3341,3.4996,3.3341,3.3978,1219,0
2008-01-23,3.3279,3.3279,3.3279,3.3279,316,0
2008-01-24,3.2387,3.277,3.2005,3.2005,4791,0
2008-01-25,3.5759,3.6014,3.2005,3.3913,1051,0
2008-01-28,3.3341,3.3341,3.3341,3.3341,1624,0
2008-01-29,3.557,3.7224,3.3341,3.3341,2130,0
2008-01-30,3.417,3.417,3.2833,3.2833,1759,0
2008-01-31,3.557,3.557,3.5503,3.5503,857,0
2008-02-04,3.6014,3.6079,3.6014,3.6079,563,0
2008-02-05,3.6079,3.6142,3.6079,3.6142,1543,0
2008-02-06,3.6079,3.6079,3.5634,3.5634,869,0
2008-02-07,3.5122,3.5122,3.506,3.506,2446,0
2008-02-08,3.3086,3.6014,3.3086,3.6014,469,0
2008-02-11,3.3341,3.6014,3.3341,3.6014,2752,0
2008-02-12,3.4996,3.5951,3.4996,3.506,1151,0
2008-02-13,3.6014,3.6014,3.3597,3.3597,1635,0
2008-02-14,3.3086,3.3086,3.1751,3.1751,2208,0
2008-02-15,3.2132,3.277,3.2005,3.2517,10388,0
2008-02-19,3.2448,3.2448,3.2448,3.2448,469,0
2008-02-20,3.194,3.3023,3.194,3.2578,2373,0
2008-02-21,3.2517,3.2517,3.1434,3.2005,2653,0
2008-02-22,3.194,3.2517,3.1498,3.2517,3927,0
2008-02-25,3.3023,3.4487,3.1687,3.2198,944,0
2008-02-26,3.1049,3.2198,3.1049,3.2198,469,0
2008-02-28,3.1624,3.3786,3.1624,3.3786,1190,0
2008-02-29,3.194,3.3662,3.194,3.2198,5342,0
2008-03-03,3.2259,3.2259,3.1178,3.137,13260,0
2008-03-04,3.137,3.137,3.0989,3.1049,42993,0
2008-03-10,3.194,3.194,3.194,3.194,2857,0
2008-03-11,3.2198,3.2198,3.2198,3.2198,1679,0
2008-03-12,3.207,3.207,3.1751,3.2005,2462,0
2008-03-17,3.1115,3.2833,3.1115,3.2833,1920,0
2008-03-24,3.137,3.2132,3.137,3.2132,50903,0
2008-03-25,3.137,3.2132,3.137,3.2132,316,0
2008-03-26,3.2132,3.2259,3.137,3.2259,5184,0
2008-03-27,3.2132,3.2132,3.2132,3.2132,1103,0
2008-03-31,3.2259,3.3913,3.2259,3.2706,8312,0
2008-04-01,3.2706,3.277,3.2706,3.277,1572,0
2008-04-02,3.2706,3.277,3.2641,3.2641,469,0
2008-04-04,3.2517,3.2578,3.2517,3.2578,316,0
2008-04-07,3.2517,3.3341,3.2259,3.3341,469,0
2008-04-08,3.2322,3.2322,3.2259,3.2259,785,0
2008-04-09,3.2387,3.2387,3.2259,3.2259,469,0
2008-04-10,3.3151,3.3151,3.2259,3.2259,1083,0
2008-04-11,3.2198,3.2198,3.1434,3.2198,31525,0
2008-04-14,3.1434,3.2198,3.0861,3.1049,66118,0
2008-04-15,3.1049,3.1049,3.0861,3.0861,2371,0
2008-04-16,3.0097,3.048,2.9716,2.9716,2254,0
2008-04-17,2.9972,2.9972,2.9716,2.9716,10175,0
2008-04-18,2.9844,3.048,2.9716,3.0286,35320,0
2008-04-21,3.048,3.1624,3.0033,3.1624,181596,0
2008-04-22,3.1498,3.3533,3.048,3.3533,18922,0
2008-04-23,3.3597,3.3786,3.1178,3.3533,6199,0
2008-04-29,3.0734,3.6014,3.048,3.5951,12837,0
2008-04-30,3.6524,3.6524,3.4487,3.557,1886,0
2008-05-01,3.557,3.6524,3.557,3.646,4715,0
2008-05-05,3.5315,3.6524,3.5315,3.6524,316,0
2008-05-06,3.646,3.8306,3.6142,3.8306,7620,0
2008-05-07,3.7286,3.9005,3.7286,3.7987,2197,0
2008-05-09,3.557,3.557,3.557,3.557,469,0
2008-05-12,3.4806,3.4806,3.4806,3.4806,156,0
2008-05-13,3.506,3.506,3.2322,3.2322,4064,0
2008-05-14,3.4235,3.7031,3.4105,3.5759,4848,0
2008-05-15,3.6333,3.6333,3.5503,3.5503,512,0
2008-05-16,3.557,3.557,3.557,3.557,188,0
2008-05-19,3.6269,3.6269,3.5315,3.557,2154,0
2008-05-20,3.6333,3.7987,3.6333,3.6397,3346,0
2008-05-21,3.6714,3.6714,3.6269,3.6269,469,0
2008-05-27,3.6333,3.6714,3.6333,3.6714,1648,0
2008-05-29,3.646,3.6524,3.3786,3.385,22972,0
2008-05-30,3.194,3.4615,3.194,3.4615,1416,0
2008-06-02,3.506,3.6142,3.4678,3.6142,2514,0
2008-06-03,3.6142,3.646,3.6142,3.6205,4113,0
2008-06-04,3.6142,3.6142,3.6142,3.6142,10845,0
2008-06-09,2.9844,3.5503,2.9844,3.5503,2357,0
2008-06-11,3.4934,3.4996,3.4934,3.4996,1984,0
2008-06-12,3.194,3.194,3.194,3.194,316,0
2008-06-13,3.4678,3.4741,3.4043,3.4043,17361,0
2008-06-16,3.1816,3.2959,3.1751,3.2198,6053,0
2008-06-17,3.1881,3.2959,3.1624,3.2706,2699,0
2008-06-18,3.2641,3.2706,3.1558,3.2517,1754,0
2008-06-19,3.1049,3.277,3.0989,3.277,2040,0
2008-06-20,3.3597,3.3597,3.2198,3.2198,2040,0
2008-06-24,3.2198,3.2198,3.2132,3.2198,469,0
2008-06-25,3.1243,3.1243,3.1243,3.1243,628,0
2008-06-26,3.0608,3.0608,3.0608,3.0608,469,0
2008-06-27,3.3405,3.3405,2.9905,3.1558,3145,0
2008-06-30,3.0608,3.0989,3.048,3.048,628,0
2008-07-01,3.1049,3.1049,3.0097,3.0097,3459,0
2008-07-02,3.1498,3.4295,3.1498,3.385,7650,0
2008-07-08,3.0989,3.1178,2.9844,3.0352,1415,0
2008-07-09,3.3722,3.3722,3.3722,3.3722,808,0
2008-07-10,3.0097,3.3279,3.0097,3.3279,1159,0
2008-07-11,3.0414,3.0414,2.7807,2.8061,13864,0
2008-07-14,2.8697,3.0286,2.8632,2.9844,17447,0
2008-07-16,2.9844,2.9844,2.9844,2.9844,4759,0
2008-07-17,2.9844,2.9844,2.9524,2.9524,1777,0
2008-07-18,2.8886,3.2132,2.8886,3.2132,2079,0
2008-07-22,2.8953,2.9649,2.8824,2.8824,2341,0
2008-07-23,3.1243,3.1243,2.9649,3.1115,3394,0
2008-07-24,3.0861,3.0989,2.9269,2.9269,785,0
2008-07-25,2.9269,2.9905,2.8953,2.8953,1103,0
2008-07-28,2.9844,3.0097,2.9844,3.0097,3451,0
2008-07-29,2.9269,2.9524,2.9269,2.9269,6553,0
2008-07-31,3.1049,3.1178,2.9269,2.9649,2514,0
2008-08-01,3.1178,3.3722,3.048,3.048,2958,0
2008-08-04,3.1049,3.2959,2.9396,3.0608,1022,0
2008-08-05,2.9463,3.207,2.9463,2.9844,2928,0
2008-08-07,3.0097,3.0097,2.9716,2.9716,1532,0
2008-08-08,3.0097,3.0097,3.0097,3.0097,316,0
2008-08-11,3.0541,3.0541,3.0286,3.0286,3316,0
2008-08-12,3.0989,3.0989,3.048,3.048,1727,0
2008-08-14,3.1243,3.1243,2.9844,2.9844,9751,0
2008-08-15,3.2706,3.2706,3.0989,3.0989,316,0
2008-08-18,3.048,3.048,3.048,3.048,156,0
2008-08-19,2.9396,3.016,2.9396,3.016,3773,0
2008-08-20,3.016,3.0286,2.9396,3.0286,1103,0
2008-08-21,2.9844,3.0989,2.9524,2.9524,1257,0
2008-08-22,3.0352,3.0414,3.0352,3.0414,316,0
2008-08-25,3.2322,3.2322,3.2322,3.2322,156,0
2008-08-26,3.2322,3.2899,3.2322,3.2899,628,0
2008-08-27,3.1624,3.1624,3.1049,3.1434,2197,0
2008-08-29,3.1498,3.1498,3.0352,3.0352,812,0
2008-09-02,2.9716,3.1751,2.9587,3.1558,4495,0
2008-09-04,2.9335,2.9335,2.9335,2.9335,156,0
2008-09-05,3.1558,3.1558,3.1558,3.1558,693,0
2008-09-09,3.1558,3.1624,3.1558,3.1558,5816,0
2008-09-10,2.9396,3.2517,2.9269,2.9396,2305,0
2008-09-11,2.9844,2.9844,2.9269,2.9269,4168,0
2008-09-12,3.0097,3.1115,2.8318,3.1115,8998,0
2008-09-15,3.1115,3.1115,3.1115,3.1115,156,0
2008-09-16,2.8123,3.1178,2.7553,2.8697,19076,0
2008-09-17,2.7425,3.0414,2.5515,2.9844,1763,0
2008-09-19,2.5832,2.5832,2.5832,2.5832,710,0
2008-09-22,2.7233,2.9015,2.7233,2.9015,628,0
2008-09-24,3.0033,3.0097,3.0033,3.0033,628,0
2008-09-25,2.8123,2.8123,2.8123,2.8123,1886,0
2008-09-26,2.7488,2.7553,2.7488,2.7553,469,0
2008-09-29,2.6661,2.6661,2.1507,2.3479,3773,0
2008-10-01,2.6086,2.6086,2.6086,2.6086,10371,0
2008-10-02,2.6086,2.6086,2.6086,2.6086,15671,0
2008-10-03,2.5832,2.5832,2.5832,2.5832,2277,0
2008-10-06,2.5832,2.5832,2.3607,2.3607,37427,0
2008-10-08,2.3544,2.698,2.3479,2.4115,5515,0
2008-10-09,2.5832,2.5832,2.5832,2.5832,4987,0
2008-10-10,2.3479,2.5641,1.8899,2.0616,3145,0
2008-10-13,2.2907,2.2907,2.0616,2.0616,6493,0
2008-10-15,2.2653,2.2653,2.2653,2.2653,1670,0
2008-10-16,2.2907,2.2907,2.2907,2.2907,1572,0
2008-10-17,2.1507,2.2969,2.1507,2.2907,785,0
2008-10-22,2.3097,2.3097,2.2907,2.2907,4846,0
2008-10-27,2.2907,2.3225,2.189,2.189,1684,0
2008-10-29,2.189,2.3479,2.189,2.3479,1976,0
2008-10-30,2.3607,2.7807,2.0681,2.5515,10180,0
2008-11-04,2.3544,2.5071,2.3544,2.5071,3786,0
2008-11-06,2.3925,2.3925,2.3163,2.3797,5184,0
2008-11-11,2.4244,2.4244,2.4244,2.4244,156,0
2008-11-12,2.5133,2.5133,2.437,2.437,1105,0
2008-11-13,2.3097,2.3097,2.2907,2.2969,628,0
2008-11-14,2.2907,2.2907,2.2907,2.2907,448,0
2008-11-17,2.2907,2.2907,1.9215,2.0616,11945,0
2008-11-18,1.8197,2.1507,1.8197,2.0044,5185,0
2008-11-20,2.1124,2.1124,1.9282,1.9282,469,0
2008-11-21,2.2907,2.2907,1.8706,2.1507,2514,0
2008-11-24,1.7945,2.5004,1.7945,1.858,652,0
2008-11-26,2.1762,2.1762,2.1762,2.1762,156,0
2008-11-28,1.858,2.1507,1.858,2.1507,2617,0
2008-12-01,1.7815,2.1507,1.7815,2.0044,5194,0
2008-12-02,2.2335,2.2335,1.9469,2.2142,6283,0
2008-12-03,2.2335,2.2907,2.2335,2.2907,3755,0
2008-12-04,2.5196,2.5196,2.2907,2.2907,16205,0
2008-12-08,2.1762,2.5453,2.1762,2.5259,3355,0
2008-12-09,2.1762,2.6468,2.1442,2.2017,2486,0
2008-12-10,2.5706,2.5706,2.4306,2.4306,1257,0
2008-12-11,2.3479,2.3479,2.3417,2.3417,1181,0
2008-12-12,2.0808,2.4115,2.0743,2.4115,5816,0
2008-12-15,2.246,2.246,2.0808,2.1762,2235,0
2008-12-16,2.4881,2.4881,2.0808,2.0871,7995,0
2008-12-17,2.4881,2.4943,2.2079,2.2079,3206,0
2008-12-18,2.5259,2.5259,2.2208,2.2208,1852,0
2008-12-19,2.6721,2.819,2.2208,2.6661,7080,0
2008-12-22,2.6468,2.6468,2.2208,2.5768,9718,0
2008-12-29,2.5259,2.5259,2.2716,2.4881,3338,0
2008-12-30,2.3544,2.437,1.9724,2.2716,47674,0
2008-12-31,2.2716,2.5706,2.2716,2.3349,4960,0
2009-01-05,2.5259,2.5259,2.5259,2.5259,272,0
2009-01-08,2.367,2.367,2.367,2.367,156,0
2009-01-12,2.3925,2.3925,2.1953,2.3349,3418,0
2009-01-15,2.4306,2.4306,2.4306,2.4306,1475,0
2009-01-16,2.4815,2.4815,2.4624,2.4624,2173,0
2009-01-22,2.5768,2.5768,2.5196,2.5515,3664,0
2009-01-23,2.5259,2.5259,2.3732,2.5133,2489,0
2009-01-26,2.367,2.6468,2.367,2.5133,12313,0
2009-02-02,2.367,2.367,2.0681,2.1634,3562,0
2009-02-03,2.1379,2.1379,2.1379,2.1379,785,0
2009-02-04,2.3544,2.3544,2.1124,2.1124,1257,0
2009-02-06,2.2079,2.3034,2.2079,2.3034,2042,0
2009-02-10,2.246,2.246,2.246,2.246,156,0
2009-02-11,2.5133,2.5133,2.5133,2.5133,785,0
2009-02-12,2.259,2.259,2.2525,2.2525,316,0
2009-02-13,2.2782,2.2782,2.1124,2.189,11096,0
2009-02-17,2.3607,2.367,2.3607,2.367,3057,0
2009-02-18,2.0808,2.367,2.0808,2.367,3313,0
2009-02-19,2.3607,2.367,2.3607,2.367,6681,0
2009-02-20,1.9979,2.2843,1.9979,2.2716,2831,0
2009-02-23,2.4244,2.4244,1.9917,2.0871,7602,0
2009-02-24,2.3925,2.3925,2.1379,2.1826,2204,0
2009-02-25,2.189,2.189,2.189,2.189,156,0
2009-02-26,2.2142,2.259,2.2142,2.259,316,0
2009-03-02,2.3607,2.3607,2.2335,2.2335,1577,0
2009-03-03,2.2017,2.3034,2.1762,2.1762,7073,0
2009-03-04,2.1762,2.1762,2.1189,2.1189,4839,0
2009-03-05,2.3349,2.3349,2.1124,2.1568,11138,0
2009-03-06,2.2079,2.2079,2.1442,2.189,4008,0
2009-03-09,2.2079,2.2079,1.9537,1.9853,6560,0
2009-03-10,2.2079,2.2969,2.0233,2.0233,3145,0
2009-03-11,2.2017,2.3034,2.2017,2.3034,6128,0
2009-03-12,2.3034,2.3034,2.3034,2.3034,4084,0
2009-03-18,2.3225,2.3225,2.3034,2.3034,2042,0
2009-03-19,2.4497,2.4562,2.3225,2.3225,1337,0
2009-03-20,2.4624,2.4624,2.4624,2.4624,6917,0
2009-03-24,2.5259,2.5259,2.3163,2.3163,515,0
2009-03-26,2.5259,2.5259,2.5133,2.5196,469,0
2009-03-27,2.5196,2.5196,2.3097,2.3097,316,0
2009-03-31,2.3163,2.3163,2.3163,2.3163,316,0
2009-04-02,2.3417,2.3417,2.3417,2.3417,1417,0
2009-04-03,2.5259,2.5259,2.5133,2.5133,469,0
2009-04-06,2.3349,2.6024,2.3349,2.5259,4557,0
2009-04-07,2.825,2.825,2.825,2.825,316,0
2009-04-08,2.6788,2.6788,2.4943,2.4943,316,0
2009-04-09,2.558,2.9649,2.2716,2.9649,18917,0
2009-04-13,2.9716,2.9716,2.367,2.9335,4384,0
2009-04-14,2.9972,3.0414,2.6086,2.6916,3145,0
2009-04-15,2.5832,2.5832,2.5259,2.5515,469,0
2009-04-17,2.6533,2.6533,2.6468,2.6468,944,0
2009-04-22,2.6468,2.7297,2.6468,2.6788,14012,0
2009-04-24,2.8886,3.1306,2.8886,3.1306,6543,0
2009-04-27,3.0923,3.4678,3.0923,3.3978,8841,0
2009-04-28,3.4295,3.4359,3.1558,3.1558,3521,0
2009-04-29,3.1816,3.4996,3.1816,3.4996,2983,0
2009-04-30,3.4996,3.6714,3.4996,3.5951,7999,0
2009-05-01,3.4043,3.4678,3.1434,3.4678,16948,0
2009-05-04,3.2517,3.5634,3.1751,3.2198,6446,0
2009-05-06,3.4678,3.8114,3.3786,3.3786,9338,0
2009-05-07,3.5759,3.6205,3.3405,3.4741,2984,0
2009-05-08,3.6843,3.6903,3.3405,3.3405,1847,0
2009-05-11,3.3662,3.3662,3.3662,3.3662,469,0
2009-05-12,3.8179,3.8179,3.6142,3.6269,2693,0
2009-05-13,3.6269,3.6269,3.4043,3.4043,6595,0
2009-05-14,3.3405,3.3662,3.3405,3.3405,628,0
2009-05-15,3.6014,3.6079,3.2578,3.2833,6388,0
2009-05-18,3.6014,3.6079,3.3405,3.5252,4695,0
2009-05-19,3.3405,3.3405,3.3405,3.3405,628,0
2009-05-20,3.3405,3.5951,3.2517,3.2517,2619,0
2009-05-21,3.2578,3.4615,3.2578,3.4615,400,0
2009-05-22,3.5951,3.5951,3.2578,3.4615,2168,0
2009-05-26,3.2578,3.4615,3.2517,3.2517,4027,0
2009-05-29,3.2706,3.4678,3.2706,3.4678,1430,0
2009-06-01,3.2578,3.2641,3.2578,3.2578,1040,0
2009-06-02,3.2517,3.4043,3.2517,3.4043,5167,0
2009-06-03,3.3086,3.3086,3.2517,3.2517,785,0
2009-06-04,3.4043,3.7031,3.4043,3.7031,3202,0
2009-06-05,3.5759,3.5759,3.3086,3.4869,630,0
2009-06-08,3.2899,3.2899,3.2899,3.2899,316,0
2009-06-10,3.4043,3.4043,3.2578,3.2578,944,0
2009-06-12,2.9716,3.0286,2.9716,3.0286,785,0
2009-06-16,2.9972,2.9972,2.9972,2.9972,660,0
2009-06-17,2.9463,3.3913,2.9463,2.9972,4294,0
2009-06-19,3.0033,3.0033,3.0033,3.0033,156,0
2009-06-22,3.2899,3.2899,2.7741,3.2517,4336,0
2009-06-23,3.3086,3.3086,3.3086,3.3086,1727,0
2009-06-24,2.8443,3.2959,2.8378,3.2959,5881,0
2009-06-25,3.1558,3.1558,3.1558,3.1558,785,0
2009-06-26,3.3086,3.3086,3.3086,3.3086,716,0
2009-06-29,3.2198,3.2198,3.2198,3.2198,785,0
2009-07-02,3.1881,3.2198,3.1881,3.2198,1103,0
2009-07-06,3.1558,3.2198,3.0097,3.2198,9270,0
2009-07-08,3.1558,3.1558,3.1558,3.1558,1257,0
2009-07-09,3.2198,3.3086,3.2198,3.3086,1476,0
2009-07-10,3.3023,3.3023,3.2198,3.2198,944,0
2009-07-15,3.3086,3.3086,3.3086,3.3086,469,0
2009-07-16,3.2198,3.2198,3.1243,3.1243,5442,0
2009-07-17,3.1558,3.1558,3.1558,3.1558,1103,0
2009-07-20,3.0608,3.0608,3.0414,3.0414,1103,0
2009-07-21,3.1498,3.1558,2.9015,3.1558,5194,0
2009-07-23,2.8443,2.8443,2.8443,2.8443,156,0
2009-07-24,3.2132,3.2517,3.0608,3.0608,10032,0
2009-07-27,3.0861,3.1558,3.0608,3.0608,4168,0
2009-07-28,2.8759,3.0923,2.8759,3.0923,3602,0
2009-07-29,3.1558,3.1558,3.1558,3.1558,7540,0
2009-07-30,3.1558,3.1558,3.1558,3.1558,156,0
2009-07-31,3.1558,3.1558,3.1558,3.1558,0,0
2009-08-03,3.1558,3.1558,3.1558,3.1558,944,0
2009-08-04,3.0286,3.0541,3.0097,3.0097,3850,0
2009-08-05,3.0923,3.2387,3.0923,3.2387,316,0
2009-08-06,3.1558,3.2517,3.1558,3.2517,1849,0
2009-08-07,3.2517,3.2517,3.1306,3.1306,316,0
2009-08-10,3.1558,3.1558,3.1558,3.1558,316,0
2009-08-11,3.0033,3.0033,3.0033,3.0033,156,0
2009-08-12,3.1498,3.3086,3.1498,3.2517,6239,0
2009-08-13,3.2706,3.2706,3.2517,3.2517,1572,0
2009-08-14,3.2517,3.2706,3.2517,3.2517,2514,0
2009-08-17,3.1558,3.2706,3.1558,3.2706,785,0
2009-08-18,3.0286,3.3023,3.0286,3.3023,1572,0
2009-08-19,3.1624,3.2706,3.0669,3.2706,5040,0
2009-08-20,3.0669,3.0989,3.0669,3.0989,1443,0
2009-08-21,3.0923,3.2132,3.0923,3.0989,1823,0
2009-08-24,3.1049,3.1049,3.1049,3.1049,469,0
2009-08-25,3.0989,3.0989,3.0669,3.0669,1643,0
2009-08-26,3.0669,3.0669,3.0669,3.0669,785,0
2009-08-27,3.1243,3.1243,3.0734,3.1243,2197,0
2009-08-28,3.2517,3.2517,3.1881,3.2517,2125,0
2009-08-31,3.2517,3.3086,3.2517,3.3086,5787,0
2009-09-01,3.3086,3.3086,3.3086,3.3086,944,0
2009-09-02,3.2198,3.2517,3.0734,3.2517,2833,0
2009-09-04,3.277,3.4678,3.1751,3.207,16735,0
2009-09-08,3.4678,3.4996,3.1881,3.4615,4747,0
2009-09-09,3.2198,3.4996,3.2198,3.4996,2357,0
2009-09-10,3.5697,3.5697,3.3722,3.3722,1443,0
2009-09-11,3.5122,3.5186,3.4996,3.5186,628,0
2009-09-14,3.4359,3.4996,3.2833,3.4934,4245,0
2009-09-16,3.3405,3.3405,3.3405,3.3405,588780,0
2009-09-17,3.3405,3.4678,3.3405,3.3533,3617,0
2009-09-18,3.3597,3.3597,3.1558,3.1558,22531,0
2009-09-21,3.1624,3.3913,3.1624,3.2198,7579,0
2009-09-22,3.2387,3.4043,3.2387,3.3341,2687,0
2009-09-23,3.3086,3.3086,3.2706,3.3086,4399,0
2009-09-24,3.3086,3.3086,3.3086,3.3086,2584,0
2009-09-25,3.3086,3.4043,3.3086,3.3978,4500,0
2009-09-28,3.4359,3.4551,3.3086,3.3086,3202,0
2009-09-29,3.417,3.417,3.2517,3.2517,628,0
2009-09-30,3.277,3.4359,3.277,3.4359,7484,0
2009-10-01,3.3086,3.3086,3.3086,3.3086,1572,0
2009-10-02,3.2517,3.3468,3.2517,3.3405,1415,0
2009-10-05,3.3086,3.3086,3.3086,3.3086,316,0
2009-10-06,3.3086,3.4359,3.2517,3.4359,17859,0
2009-10-08,3.4359,3.4359,3.2322,3.3086,15724,0
2009-10-12,3.3086,3.3086,3.3086,3.3086,316,0
2009-10-13,3.3086,3.3086,3.3086,3.3086,156,0
2009-10-15,3.2517,3.2517,3.0033,3.0033,9269,0
2009-10-16,3.1178,3.1751,3.016,3.1687,3857,0
2009-10-19,3.0286,3.0795,3.0286,3.048,6055,0
2009-10-20,3.2005,3.2005,3.1816,3.1816,1559,0
2009-10-21,3.1049,3.194,3.1049,3.194,1103,0
2009-10-22,3.1243,3.1243,3.1243,3.1243,290,0
2009-10-23,3.137,3.2448,3.1243,3.2448,3617,0
2009-10-26,3.277,3.277,3.1306,3.1306,505,0
2009-10-27,3.137,3.1624,3.137,3.1624,920,0
2009-10-28,3.1558,3.2448,3.1306,3.2448,1860,0
2009-10-29,3.137,3.1881,3.1243,3.1881,12303,0
2009-10-30,3.2706,3.3086,3.1434,3.1434,2187,0
2009-11-02,3.1434,3.1881,3.0608,3.1881,7540,0
2009-11-03,3.0608,3.0608,3.0608,3.0608,156,0
2009-11-05,3.2959,3.2959,3.1243,3.1558,14146,0
2009-11-06,3.1498,3.3023,3.1498,3.2517,5973,0
2009-11-09,3.2517,3.2517,3.1558,3.1558,5484,0
2009-11-10,3.2448,3.2448,3.2448,3.2448,2841,0
2009-11-11,3.2641,3.3023,3.1243,3.2198,10816,0
2009-11-12,3.2448,3.3151,3.2132,3.3086,34959,0
2009-11-13,3.4359,3.4359,3.4359,3.4359,785,0
2009-11-16,3.3151,3.4359,3.3086,3.3086,10481,0
2009-11-18,3.2448,3.4359,3.2448,3.385,3210,0
2009-11-20,3.4235,3.4359,3.4235,3.4359,5677,0
2009-11-24,3.194,3.4295,3.194,3.3086,3453,0
2009-11-27,3.4359,3.4359,3.4359,3.4359,316,0
2009-12-01,3.3086,3.3086,3.3086,3.3086,1572,0
2009-12-02,3.4678,3.4996,3.3978,3.4043,2561,0
2009-12-03,3.4043,3.4359,3.4043,3.4359,3700,0
2009-12-04,3.4615,3.4615,3.4359,3.4615,4557,0
2009-12-07,3.4678,3.7351,3.4359,3.6524,6991,0
2009-12-08,3.6586,3.6903,3.6269,3.6397,7463,0
2009-12-09,3.4421,3.7607,3.4421,3.7607,8328,0
2009-12-10,3.6333,3.7858,3.6333,3.754,6717,0
2009-12-11,3.7796,3.7796,3.7796,3.7796,449,0
2009-12-14,3.7413,3.7796,3.7031,3.7796,2305,0
2009-12-15,3.7031,3.7732,3.6269,3.754,5887,0
2009-12-16,3.7796,3.7796,3.6586,3.6778,1197,0
2009-12-17,3.6649,3.6903,3.6269,3.6903,3301,0
2009-12-18,3.6903,3.7858,3.6903,3.7858,1376,0
2009-12-21,3.7098,3.7098,3.4295,3.4996,6414,0
2009-12-22,3.4806,3.6903,3.4806,3.6903,666,0
2009-12-23,3.6586,3.6586,3.6586,3.6586,21845,0
2009-12-24,3.6903,3.754,3.6843,3.7413,2748,0
2009-12-28,3.6971,3.8179,3.6971,3.7858,16267,0
2009-12-29,3.7858,3.7858,3.6269,3.7858,2358,0
2009-12-30,3.7098,3.8497,3.6397,3.8179,12972,0
2009-12-31,3.8179,3.8179,3.8179,3.8179,156,0
2010-01-04,3.7607,3.8497,3.6079,3.6269,4399,0
2010-01-05,3.6649,3.6649,3.5634,3.5951,6558,0
2010-01-06,3.6586,3.8179,3.5315,3.6333,3459,0
2010-01-07,3.7224,3.7796,3.7224,3.7796,3417,0
2010-01-08,3.7098,3.754,3.6586,3.754,1608,0
2010-01-11,3.7858,3.7858,3.7858,3.7858,1545,0
2010-01-12,3.6649,3.6903,3.5315,3.6649,35270,0
2010-01-13,3.5697,3.7031,3.5697,3.7031,1606,0
2010-01-14,3.6843,3.7858,3.6333,3.7732,19942,0
2010-01-15,3.9704,4.0405,3.8179,3.9386,26541,0
2010-01-19,3.8814,3.9386,3.6269,3.8749,7602,0
2010-01-20,3.8814,3.8814,3.8814,3.8814,226,0
2010-01-21,3.824,3.8306,3.8179,3.8306,2514,0
2010-01-22,3.6586,3.7732,3.5634,3.7732,871,0
2010-01-25,3.7858,3.7858,3.754,3.7858,6023,0
2010-01-26,3.8179,3.9386,3.754,3.9386,14677,0
2010-01-29,3.7858,3.9067,3.7858,3.8179,5029,0
2010-02-01,3.9134,4.1232,3.8686,3.9258,8181,0
2010-02-02,4.0596,4.0658,3.8814,3.8814,4215,0
2010-02-03,3.8814,3.8814,3.8497,3.8497,1103,0
2010-02-04,3.8497,3.9134,3.8497,3.8497,2919,0
2010-02-05,3.8497,3.8877,3.8497,3.8877,316,0
2010-02-08,3.8497,3.8497,3.8497,3.8497,156,0
2010-02-09,3.9134,3.9134,3.8814,3.9134,1519,0
2010-02-10,3.9067,3.9134,3.9067,3.9134,863,0
2010-02-11,3.8431,3.8877,3.8179,3.8877,1476,0
2010-02-16,3.9067,3.9134,3.8814,3.8814,966,0
2010-02-17,3.8877,3.8877,3.8814,3.8814,785,0
2010-02-18,3.824,3.8814,3.824,3.8749,1257,0
2010-02-19,3.8497,3.8497,3.8497,3.8497,156,0
2010-02-22,3.8749,3.8814,3.8051,3.8179,12421,0
2010-02-23,3.8749,3.8749,3.7858,3.7858,505,0
2010-02-24,3.9386,3.9386,3.9386,3.9386,785,0
2010-02-25,3.8814,3.8814,3.837,3.8814,3552,0
2010-02-26,3.8497,3.8814,3.8497,3.8814,1835,0
2010-03-01,3.8814,3.8814,3.8814,3.8814,3663,0
2010-03-02,3.894,3.9134,3.8814,3.9067,7073,0
2010-03-03,3.9134,3.9134,3.8814,3.9134,4324,0
2010-03-04,3.9134,3.9134,3.8877,3.8877,1572,0
2010-03-05,3.9134,3.9134,3.9134,3.9134,3856,0
2010-03-08,3.9134,3.9386,3.9005,3.9196,5358,0
2010-03-09,3.9386,3.9449,3.8877,3.8877,2953,0
2010-03-10,3.8814,4.0023,3.8814,3.9704,2197,0
2010-03-11,4.117,4.4541,3.9005,3.9067,5342,0
2010-03-12,4.0087,4.0723,3.9134,3.9134,5333,0
2010-03-15,4.136,4.136,4.0976,4.117,3360,0
2010-03-16,4.1297,4.1297,3.9767,4.1041,710,0
2010-03-17,4.1041,4.1041,3.9767,3.9767,3174,0
2010-03-18,4.0405,4.2377,3.9322,4.0276,13708,0
2010-03-19,4.117,4.117,3.9386,3.9449,3510,0
2010-03-22,3.9897,3.9897,3.9134,3.9196,14164,0
2010-03-23,4.0087,4.0087,3.9386,3.9386,3145,0
2010-03-24,3.9196,3.9832,3.9134,3.9449,2347,0
2010-03-25,3.9767,3.9767,3.9196,3.9704,10529,0
2010-03-26,3.9767,3.9767,3.9386,3.9577,4557,0
2010-03-29,3.9386,3.9767,3.9386,3.9767,5118,0
2010-04-01,3.8814,3.8814,3.8814,3.8814,230,0
2010-04-05,3.9449,3.9449,3.9449,3.9449,490,0
2010-04-06,3.9449,3.9767,3.9449,3.9449,2947,0
2010-04-07,3.8557,3.9767,3.8557,3.9449,1727,0
2010-04-08,3.9767,3.9767,3.8814,3.9449,11732,0
2010-04-09,3.9258,3.9767,3.9134,3.9767,9155,0
2010-04-12,3.8814,3.9449,3.8814,3.9449,3777,0
2010-04-13,3.9196,3.9196,3.8814,3.9196,2042,0
2010-04-14,3.9449,3.9449,3.9449,3.9449,785,0
2010-04-15,3.9767,4.0276,3.8557,3.9196,3773,0
2010-04-16,3.9196,4.0658,3.8814,3.8814,4873,0
2010-04-19,4.0658,4.0658,3.894,3.9449,6193,0
2010-04-20,3.9196,3.9196,3.9005,3.9196,2392,0
2010-04-21,3.9196,3.9196,3.894,3.894,4194,0
2010-04-22,3.9449,3.9449,3.9449,3.9449,469,0
2010-04-23,3.8865,4.068,3.8865,3.9578,11275,0
2010-04-26,3.9258,3.9767,3.9196,3.9196,2675,0
2010-04-28,3.9258,4.0469,3.8814,3.8814,19302,0
2010-04-29,3.9704,3.9704,3.8814,3.9704,8695,0
2010-04-30,3.9577,3.9704,3.9196,3.9196,1189,0
2010-05-04,3.8497,3.9704,3.8497,3.9005,3038,0
2010-05-05,3.9067,3.9067,3.8497,3.8497,1257,0
2010-05-06,3.8625,3.8625,3.8497,3.8497,1519,0
2010-05-07,3.8497,3.9704,3.8497,3.9067,2752,0
2010-05-10,3.9704,3.9704,3.9134,3.9134,2301,0
2010-05-11,3.9196,3.9196,3.9134,3.9134,15248,0
2010-05-12,3.9196,3.9196,3.8557,3.9196,4634,0
2010-05-13,3.8877,3.9196,3.8497,3.8497,4715,0
2010-05-17,3.9005,3.9196,3.8557,3.9196,628,0
2010-05-18,3.9134,3.9196,3.8877,3.9196,4062,0
2010-05-19,3.9196,3.9767,3.9134,3.9196,6917,0
2010-05-20,3.8497,3.8625,3.8497,3.8625,4399,0
2010-05-21,3.9067,3.9196,3.9067,3.9196,5973,0
2010-05-24,3.9196,3.9196,3.9196,3.9196,9295,0
2010-05-25,3.8497,3.9767,3.8306,3.9196,1886,0
2010-05-26,3.8431,3.9196,3.8306,3.8306,7931,0
2010-05-27,3.9196,3.9196,3.9196,3.9196,1572,0
2010-05-28,3.8814,3.9005,3.7922,3.7922,17794,0
2010-06-01,3.7351,3.7351,3.3533,3.4043,62593,0
2010-06-02,3.4996,3.4996,3.277,3.385,10488,0
2010-06-03,3.4043,3.4996,3.4043,3.4996,4245,0
2010-06-04,3.4996,3.6843,3.4678,3.4678,944,0
2010-06-07,3.4996,3.6205,3.4996,3.5634,1849,0
2010-06-08,3.6269,3.6269,3.5315,3.5315,1257,0
2010-06-10,3.6269,3.6269,3.5634,3.5634,785,0
2010-06-14,3.4996,3.4996,3.4678,3.4678,512,0
2010-06-15,3.5887,3.6269,3.5887,3.5887,14827,0
2010-06-18,3.4487,3.6269,3.4487,3.6269,4216,0
2010-06-21,3.6269,3.6524,3.6269,3.6524,1757,0
2010-06-22,3.6269,3.6269,3.4678,3.5634,628,0
2010-06-23,3.5697,3.6586,3.4678,3.5887,6885,0
2010-06-24,3.5887,3.5887,3.4551,3.4678,8861,0
2010-06-28,3.4551,3.4996,3.4551,3.4996,944,0
2010-06-29,3.4806,3.5315,3.4551,3.4996,9296,0
2010-06-30,3.5011,3.5144,3.5011,3.5078,1772,0
2010-07-01,3.4996,3.4996,3.3405,3.4043,12196,0
2010-07-02,3.4996,3.4996,3.4996,3.4996,710,0
2010-07-06,3.4359,3.4678,3.4359,3.4678,2514,0
2010-07-07,3.4678,3.4996,3.4678,3.4996,3486,0
2010-07-09,3.4996,3.6778,3.4996,3.6397,16782,0
2010-07-12,3.6586,3.6586,3.6269,3.6269,1103,0
2010-07-13,3.6524,3.6586,3.6524,3.6524,785,0
2010-07-14,3.6586,3.7031,3.5503,3.6079,12886,0
2010-07-15,3.5443,3.5634,3.5443,3.5634,1103,0
2010-07-16,3.5443,3.5443,3.2959,3.4105,3145,0
2010-07-19,3.6079,3.6586,3.3786,3.5315,8079,0
2010-07-20,3.5951,3.6205,3.5951,3.5951,1727,0
2010-07-21,3.7669,3.7669,3.4105,3.5951,11669,0
2010-07-22,3.5951,3.6586,3.5951,3.6586,2185,0
2010-07-23,3.4741,3.5634,3.4678,3.4934,8526,0
2010-07-26,3.4934,3.557,3.4678,3.557,1225,0
2010-07-27,3.4678,3.5634,3.4105,3.4105,4399,0
2010-07-28,3.5443,3.5634,3.5315,3.557,1628,0
2010-07-29,3.4996,3.5634,3.3662,3.4421,2805,0
2010-07-30,3.4421,3.4421,3.4421,3.4421,395,0
2010-08-02,3.4105,3.5634,3.4105,3.4359,8486,0
2010-08-03,3.4359,3.4869,3.4359,3.4806,2537,0
2010-08-04,3.4996,3.6397,3.4934,3.6142,9481,0
2010-08-05,3.6205,3.6903,3.6205,3.6903,7540,0
2010-08-06,3.5759,3.6903,3.5759,3.6903,10344,0
2010-08-09,3.5634,3.6843,3.5634,3.6333,2752,0
2010-08-10,3.7159,3.7224,3.5315,3.7224,8587,0
2010-08-11,3.5825,3.7224,3.5759,3.6903,3169,0
2010-08-12,3.5634,3.7224,3.5315,3.5634,4715,0
2010-08-13,3.6586,3.7796,3.5315,3.7796,4003,0
2010-08-16,3.5503,3.6586,3.4996,3.506,17599,0
2010-08-17,3.5887,3.6524,3.5887,3.6524,4151,0
2010-08-18,3.6843,3.6843,3.6269,3.6269,4128,0
2010-08-19,3.6586,3.6586,3.6142,3.6142,4557,0
2010-08-20,3.7031,3.7922,3.5951,3.6778,2881,0
2010-08-23,3.5634,3.7159,3.5634,3.5697,27502,0
2010-08-24,3.6586,3.7224,3.5315,3.7224,12296,0
2010-08-25,3.5315,3.5443,3.5186,3.5443,1870,0
2010-08-26,3.6333,3.6333,3.6333,3.6333,4873,0
2010-08-27,3.6333,3.6333,3.4996,3.4996,1599,0
2010-08-30,3.4996,3.4996,3.4996,3.4996,628,0
2010-08-31,3.6269,3.6336,3.6269,3.6269,1103,0
2010-09-01,3.6269,3.6903,3.4869,3.6649,1748,0
2010-09-02,3.6586,3.6843,3.6586,3.6843,969,0
2010-09-03,3.7224,3.7224,3.7224,3.7224,1103,0
2010-09-07,3.7224,3.9196,3.7224,3.8814,38208,0
2010-09-08,3.9067,3.9196,3.7413,3.9067,3486,0
2010-09-09,3.8179,3.8179,3.5377,3.6397,6426,0
2010-09-10,3.5697,3.5697,3.5634,3.5634,1572,0
2010-09-13,3.5503,3.8306,3.5503,3.7669,1686,0
2010-09-14,3.8497,3.8557,3.646,3.8179,4327,0
2010-09-15,3.9196,3.9196,3.8179,3.8497,3145,0
2010-09-16,3.8179,3.9196,3.8179,3.8179,6128,0
2010-09-17,3.9196,3.9196,3.6971,3.6971,6997,0
2010-09-20,3.894,3.9067,3.7669,3.7669,2829,0
2010-09-21,3.7858,3.9067,3.7858,3.8179,11157,0
2010-09-22,3.8814,3.8814,3.8814,3.8814,392,0
2010-09-23,3.9067,3.9196,3.824,3.8431,6626,0
2010-09-24,4.117,4.117,3.9134,3.9134,1069,0
2010-09-27,3.8179,3.8497,3.8179,3.8497,469,0
2010-09-29,3.8497,3.8749,3.8497,3.8749,554,0
2010-09-30,3.9125,3.919,3.9125,3.919,549,0
2010-10-01,3.9196,3.9196,3.8179,3.8497,2983,0
2010-10-04,3.8306,3.8814,3.8306,3.8814,1501,0
2010-10-05,4.4541,4.4541,3.8814,3.8814,6723,0
2010-10-06,3.9196,3.9196,3.8497,3.8814,5532,0
2010-10-07,3.8497,3.9196,3.8497,3.8497,1689,0
2010-10-11,3.8179,3.8179,3.8179,3.8179,1193,0
2010-10-12,3.8179,3.8179,3.8179,3.8179,156,0
2010-10-14,3.9196,3.9196,3.9134,3.9134,2197,0
2010-10-15,3.9134,3.9134,3.9134,3.9134,2197,0
2010-10-18,3.837,3.8814,3.8306,3.8814,3663,0
2010-10-19,3.9196,3.9196,3.8814,3.8814,1464,0
2010-10-20,3.9134,3.9134,3.8306,3.8306,1791,0
2010-10-21,3.9005,3.9005,3.9005,3.9005,944,0
2010-10-22,3.9067,3.9196,3.8749,3.8814,2829,0
2010-10-25,3.8749,3.9196,3.8686,3.9196,6611,0
2010-10-26,3.9134,3.9196,3.8306,3.8306,905,0
2010-10-27,3.9196,3.9196,3.9134,3.9196,8672,0
2010-11-01,3.8497,3.8497,3.8497,3.8497,666,0
2010-11-02,4.2631,4.2631,3.8497,4.2631,6694,0
2010-11-03,4.0087,4.0087,3.9449,3.9449,1507,0
2010-11-04,3.9386,4.2316,3.9386,4.1995,693,0
2010-11-05,4.1995,4.2316,3.8814,4.2316,5042,0
2010-11-08,4.1423,4.1423,4.0276,4.0276,628,0
2010-11-09,4.2122,4.2122,4.2122,4.2122,156,0
2010-11-10,4.1041,4.1041,4.0658,4.0658,316,0
2010-11-11,4.2631,4.2631,4.2631,4.2631,345,0
2010-11-12,4.0976,4.2316,4.0405,4.1041,2829,0
2010-11-15,4.1041,4.1232,4.1041,4.1232,1415,0
2010-11-16,4.136,4.4224,4.1297,4.1612,7857,0
2010-11-18,4.1423,4.1423,4.0405,4.0405,478,0
2010-11-19,4.0405,4.0405,4.0405,4.0405,944,0
2010-11-22,4.2568,4.2568,4.2568,4.2568,617,0
2010-11-23,4.0405,4.0723,3.9449,4.0723,2592,0
2010-11-24,4.0851,4.0851,4.0723,4.0723,628,0
2010-11-30,3.8929,4.0095,3.8865,3.8929,1274,0
2010-12-01,4.0785,4.2568,4.0785,4.2503,3155,0
2010-12-02,4.2568,4.4287,4.2568,4.2631,23400,0
2010-12-03,4.1995,4.4287,4.1995,4.4096,8187,0
2010-12-06,4.3904,4.4096,4.2631,4.3904,26037,0
2010-12-07,4.403,4.403,4.295,4.3968,11884,0
2010-12-08,4.3968,4.3968,4.1995,4.1995,1257,0
2010-12-09,4.2187,4.2316,4.1995,4.1995,3140,0
2010-12-10,4.1995,4.2759,4.1995,4.206,1505,0
2010-12-13,4.3968,4.3968,4.2759,4.2759,3462,0
2010-12-14,4.3521,4.3521,4.2568,4.314,1814,0
2010-12-15,4.314,4.3205,4.2122,4.314,4634,0
2010-12-16,4.2622,4.2946,4.2622,4.2622,2181,0
2010-12-17,4.295,4.3205,4.2631,4.2759,4248,0
2010-12-20,4.3205,4.3268,4.2631,4.2631,3671,0
2010-12-21,4.295,4.314,4.2696,4.295,112220,0
2010-12-22,4.3205,4.3205,4.206,4.295,8920,0
2010-12-23,4.2631,4.4287,4.2441,4.4224,12340,0
2010-12-27,4.4541,4.4541,4.2122,4.4287,9405,0
2010-12-28,4.4287,4.4541,4.2441,4.3714,5502,0
2010-12-29,4.3682,4.3682,4.2556,4.3286,6425,0
2010-12-30,4.2556,4.4409,4.2556,4.4409,4479,0
2010-12-31,4.4175,4.4521,4.2859,4.3619,4819,0
2011-01-03,4.3588,4.3588,4.2122,4.295,2710,0
2011-01-04,4.346,4.3588,4.1995,4.1995,7408,0
2011-01-05,4.2696,4.3968,4.2696,4.3714,3459,0
2011-01-06,4.3588,4.3588,4.3013,4.3077,710,0
2011-01-07,4.2568,4.3077,4.2503,4.2503,1324,0
2011-01-10,4.206,4.206,4.206,4.206,1373,0
2011-01-11,4.2187,4.2377,4.2187,4.2377,316,0
2011-01-12,4.2252,4.295,4.2187,4.2441,6017,0
2011-01-13,4.2503,4.3205,4.2441,4.2441,1210,0
2011-01-18,4.2169,4.3272,4.2106,4.2106,9369,0
2011-01-21,4.2187,4.2187,4.1995,4.1995,2422,0
2011-01-24,4.3268,4.3268,4.295,4.295,351,0
2011-01-25,4.3268,4.3268,4.3268,4.3268,221,0
2011-01-26,4.3268,4.3268,4.3013,4.3013,2123,0
2011-01-27,4.2122,4.2122,4.1995,4.1995,2675,0
2011-01-28,4.2316,4.314,4.206,4.314,2408,0
2011-01-31,4.3275,4.3275,4.3275,4.3275,156,0
2011-02-01,4.314,4.3268,4.3077,4.3268,1572,0
2011-02-03,4.3272,4.3272,4.2622,4.3272,4792,0
2011-02-04,4.3268,4.3268,4.3268,4.3268,2042,0
2011-02-07,4.2631,4.2631,4.2631,4.2631,156,0
2011-02-08,4.206,4.206,4.206,4.206,316,0
2011-02-09,4.206,4.2631,4.136,4.155,16788,0
2011-02-10,4.2622,4.2946,4.2297,4.2297,1337,0
2011-02-11,4.3268,4.3268,4.3205,4.3268,2042,0
2011-02-14,4.295,4.295,4.1995,4.1995,5502,0
2011-02-16,4.295,4.3268,4.295,4.3268,2927,0
2011-02-17,4.1612,4.295,4.1487,4.1995,2514,0
2011-02-18,4.2753,4.2753,4.2753,4.2753,785,0
2011-02-22,4.2759,4.2759,4.155,4.1995,4453,0
2011-02-23,4.2122,4.2696,4.2122,4.2696,1257,0
2011-02-24,4.2252,4.2252,4.2252,4.2252,469,0
2011-02-25,4.2753,4.2753,4.2753,4.2753,316,0
2011-02-28,4.1033,4.1562,3.9776,4.1366,3245,0
2011-03-01,4.2753,4.2753,4.0355,4.1717,2928,0
2011-03-02,4.0549,4.2622,4.0549,4.2622,5110,0
2011-03-03,4.1975,4.1975,4.1326,4.1389,2311,0
2011-03-04,4.1845,4.1845,4.0873,4.1717,863,0
2011-03-07,4.3917,4.3917,4.1717,4.3272,14108,0
2011-03-08,4.3272,4.3272,4.1909,4.314,6507,0
2011-03-09,4.366,4.366,4.314,4.3399,1421,0
2011-03-10,4.3272,4.3722,4.2429,4.2429,3859,0
2011-03-11,4.2106,4.2106,4.2106,4.2106,554,0
2011-03-14,4.2429,4.2429,4.068,4.1326,1881,0
2011-03-15,4.1067,4.2753,4.1067,4.1326,6698,0
2011-03-16,4.1717,4.1717,4.1456,4.1456,964,0
2011-03-17,4.1499,4.2225,4.1499,4.1763,5342,0
2011-03-18,4.1909,4.2753,4.1909,4.2429,1309,0
2011-03-21,4.2688,4.2753,4.1519,4.1652,2366,0
2011-03-22,4.0873,4.2038,4.068,4.068,2471,0
2011-03-23,4.2492,4.2688,4.2492,4.2688,415,0
2011-03-25,4.068,4.2038,4.068,4.1263,849,0
2011-03-28,4.0485,4.0873,4.0485,4.0873,2192,0
2011-03-29,3.9902,4.0159,3.7895,3.8606,49812,0
2011-03-30,4.1456,4.1456,3.8024,3.8476,5250,0
2011-03-31,3.8707,3.8845,3.8707,3.8845,12350,0
2011-04-01,3.8865,3.8865,3.8736,3.8865,1624,0
2011-04-04,4.0031,4.0031,3.8736,3.8736,3784,0
2011-04-05,3.8802,3.8802,3.7248,3.7441,5373,0
2011-04-06,3.7506,3.8542,3.7311,3.8542,2556,0
2011-04-07,3.7572,3.919,3.7572,3.919,73173,0
2011-04-08,3.919,3.919,3.8865,3.8865,461,0
2011-04-11,3.8542,3.8542,3.7895,3.7895,801,0
2011-04-12,3.8055,3.8519,3.7725,3.8519,6947,0
2011-04-13,3.8865,3.8865,3.7572,3.7572,7162,0
2011-04-15,3.8736,3.8802,3.7572,3.77,6654,0
2011-04-18,3.7311,3.7311,3.7117,3.7248,2558,0
2011-04-19,3.8542,3.8542,3.7117,3.7248,5666,0
2011-04-21,3.7572,3.7635,3.7248,3.7248,1233,0
2011-04-25,3.7248,3.7248,3.6987,3.6987,1390,0
2011-04-26,3.6987,3.7248,3.5951,3.6664,19618,0
2011-04-27,3.6275,3.7572,3.6275,3.7181,3206,0
2011-04-28,3.6987,3.7572,3.6987,3.7572,5551,0
2011-04-29,3.8218,3.8218,3.7597,3.7597,849,0
2011-05-02,3.6924,3.7895,3.6597,3.6793,2911,0
2011-05-03,3.6599,3.6865,3.6599,3.6668,9426,0
2011-05-04,3.7181,3.7181,3.7181,3.7181,1081,0
2011-05-05,3.746,3.7593,3.746,3.7593,1390,0
2011-05-06,3.7572,3.7572,3.7248,3.7506,654,0
2011-05-09,3.7506,3.7506,3.6728,3.7117,7549,0
2011-05-10,3.7117,3.7248,3.6924,3.7181,2256,0
2011-05-11,3.7064,3.7064,3.7064,3.7064,461,0
2011-05-12,3.6924,3.7441,3.6924,3.7441,1530,0
2011-05-13,3.6987,3.8542,3.6987,3.8542,5094,0
2011-05-16,3.8153,3.8153,3.7311,3.7376,1533,0
2011-05-17,3.7635,3.7635,3.7635,3.7635,310,0
2011-05-19,3.7053,3.7053,3.6924,3.6924,9312,0
2011-05-20,3.6996,3.6996,3.6996,3.6996,912,0
2011-05-23,3.7441,3.7441,3.7311,3.7311,315,0
2011-05-24,3.7311,3.7635,3.7311,3.7572,3398,0
2011-05-25,3.77,3.77,2.7077,3.4332,65593,0
2011-05-26,3.5172,3.5302,3.4332,3.4461,11204,0
2011-05-27,3.4747,3.5144,3.468,3.5144,2945,0
2011-05-31,3.5669,3.574,3.5669,3.574,4016,0
2011-06-01,3.5872,3.6469,3.5606,3.6469,4170,0
2011-06-02,3.5606,3.6599,3.5606,3.6599,1390,0
2011-06-03,3.6469,3.6469,3.6202,3.6202,1990,0
2011-06-06,3.6269,3.6269,3.5741,3.6005,8932,0
2011-06-07,3.5276,3.7261,3.5144,3.6532,20612,0
2011-06-08,3.6731,3.7064,3.6731,3.7064,1058,0
2011-06-09,3.6005,3.799,3.6005,3.7327,2282,0
2011-06-10,3.6403,3.6731,3.5474,3.6403,7091,0
2011-06-13,3.6136,3.6136,3.5078,3.5806,6855,0
2011-06-14,3.8454,3.8454,3.5011,3.6136,10716,0
2011-06-15,3.521,3.554,3.521,3.521,2744,0
2011-06-16,3.6415,3.6686,3.6415,3.6686,3935,0
2011-06-17,3.6599,3.6731,3.6403,3.6731,3517,0
2011-06-20,3.6731,3.6731,3.6403,3.6403,3218,0
2011-06-21,3.6469,3.7327,3.5078,3.6269,4583,0
2011-06-22,3.5343,3.6136,3.5343,3.6136,2102,0
2011-06-23,3.4946,3.5474,3.4946,3.5276,1209,0
2011-06-24,3.5408,3.5938,3.5408,3.554,4986,0
2011-06-27,3.5673,3.5938,3.5673,3.5938,1691,0
2011-06-28,3.607,3.607,3.554,3.5872,5741,0
2011-06-29,3.5673,3.5673,3.5673,3.5673,945,0
2011-06-30,3.5657,3.5657,3.5657,3.5657,305,0
2011-07-01,3.5938,3.6202,3.5673,3.6202,2349,0
2011-07-05,3.6202,3.6202,3.5872,3.5872,1341,0
2011-07-06,3.6415,3.6415,3.574,3.574,4483,0
2011-07-07,3.5806,3.6403,3.5806,3.6403,3477,0
2011-07-11,3.6403,3.6403,3.607,3.607,1184,0
2011-07-13,3.7395,3.7395,3.6403,3.6403,1907,0
2011-07-14,3.7261,3.7327,3.6731,3.6797,602,0
2011-07-15,3.6403,3.7064,3.6005,3.6336,10506,0
2011-07-18,3.6599,3.6599,3.5938,3.6469,8864,0
2011-07-19,3.6686,3.7093,3.6686,3.7093,722,0
2011-07-20,3.7064,3.7327,3.6469,3.6865,6030,0
2011-07-21,3.6336,3.6532,3.6336,3.6532,786,0
2011-07-22,3.6403,3.6996,3.6336,3.6996,13296,0
2011-07-25,3.6599,3.6932,3.5741,3.6005,12481,0
2011-07-26,3.682,3.6955,3.6077,3.6212,19337,0
2011-07-27,3.6136,3.6469,3.5673,3.5673,4536,0
2011-07-28,3.5941,3.6347,3.5399,3.6077,3812,0
2011-07-29,3.5941,3.6415,3.5399,3.6415,10558,0
2011-08-01,3.6336,3.6336,3.5474,3.5938,1963,0
2011-08-03,3.7064,3.7064,3.6269,3.6403,3733,0
2011-08-04,3.6281,3.6618,3.5399,3.6618,3202,0
2011-08-05,3.6599,3.6599,3.6403,3.6403,1058,0
2011-08-08,3.5408,3.6403,3.4747,3.5806,16312,0
2011-08-09,3.4747,3.5276,3.3754,3.4019,28875,0
2011-08-10,3.5276,3.5276,3.3821,3.3821,305,0
2011-08-11,3.4218,3.4747,3.3754,3.4747,777,0
2011-08-15,3.3686,3.4747,3.3686,3.4481,19142,0
2011-08-16,3.4481,3.468,3.4481,3.4481,1963,0
2011-08-18,3.4416,3.4549,3.3754,3.3754,12681,0
2011-08-22,3.4149,3.4149,3.4149,3.4149,305,0
2011-08-23,3.3424,3.3886,3.309,3.309,24490,0
2011-08-24,3.3159,3.3686,3.3159,3.3686,1757,0
2011-08-25,3.3886,3.5606,3.3886,3.5078,754,0
2011-08-26,3.3234,3.5197,3.3234,3.3572,1513,0
2011-08-29,3.3686,3.3952,3.3686,3.3686,2303,0
2011-08-31,3.4344,3.538,3.4344,3.4412,6649,0
2011-09-01,3.4386,3.4386,3.4386,3.4386,1209,0
2011-09-02,3.538,3.538,3.538,3.538,159,0
2011-09-06,3.4993,3.7701,3.4993,3.5806,6201,0
2011-09-07,3.6889,3.7566,3.6889,3.7364,2599,0
2011-09-08,3.7022,3.7022,3.6212,3.6212,3126,0
2011-09-09,3.6008,3.7566,3.6008,3.7566,2759,0
2011-09-12,3.6889,3.7022,3.6008,3.6415,2439,0
2011-09-13,3.682,3.7566,3.6077,3.743,2759,0
2011-09-14,3.682,3.7566,3.6077,3.7159,3988,0
2011-09-15,3.6077,3.7228,3.6077,3.7228,560,0
2011-09-16,3.6212,3.7159,3.6212,3.6618,3561,0
2011-09-19,3.6618,3.7566,3.6618,3.743,2573,0
2011-09-22,3.6281,3.75,3.6212,3.75,897,0
2011-09-23,3.6482,3.7228,3.6482,3.7159,1343,0
2011-09-26,3.6551,3.6551,3.6551,3.6551,735,0
2011-09-27,3.6551,3.6551,3.4656,3.5197,6678,0
2011-09-28,3.5603,3.5941,3.5331,3.5874,3544,0
2011-09-29,3.574,3.5874,3.5603,3.5603,4876,0
2011-10-03,3.4926,3.5941,3.4859,3.5941,7467,0
2011-10-04,3.574,3.574,3.5669,3.5669,444,0
2011-10-05,3.7022,3.7022,3.6415,3.6415,470,0
2011-10-06,3.6008,3.7022,3.6008,3.6889,451,0
2011-10-07,3.6347,3.6347,3.4859,3.5603,7725,0
2011-10-10,3.6686,3.6686,3.6347,3.6347,800,0
2011-10-11,3.5128,3.6551,3.5128,3.5399,3988,0
2011-10-12,3.6686,3.6686,3.6008,3.6008,591,0
2011-10-13,3.5197,3.5806,3.5197,3.5263,2799,0
2011-10-14,3.452,3.5197,3.452,3.5197,8221,0
2011-10-17,3.5197,3.5197,3.5197,3.5197,1628,0
2011-10-18,3.5263,3.5263,3.4182,3.4182,15201,0
2011-10-19,3.479,3.6482,3.479,3.6077,9127,0
2011-10-20,3.4993,3.5603,3.4993,3.5535,2215,0
2011-10-21,3.6482,3.7566,3.6482,3.6618,10139,0
2011-10-24,3.574,3.75,3.574,3.743,783,0
2011-10-25,3.7735,3.7735,3.7597,3.7597,1331,0
2011-10-26,3.7767,3.7767,3.7228,3.7228,887,0
2011-10-27,3.6281,3.7834,3.6281,3.7834,887,0
2011-10-28,3.6281,3.7159,3.6281,3.6281,744,0
2011-10-31,3.7244,3.7317,3.7244,3.7244,1321,0
2011-11-01,3.7873,3.7873,3.7249,3.7249,1772,0
2011-11-02,3.6347,3.6889,3.6347,3.6551,4286,0
2011-11-04,3.7044,3.7111,3.6903,3.6903,850,0
2011-11-07,3.6889,3.7228,3.6212,3.6889,10067,0
2011-11-08,3.7159,3.7159,3.7159,3.7159,444,0
2011-11-09,3.7664,3.7664,3.6282,3.6282,591,0
2011-11-11,3.6281,3.6281,2.572,3.5061,38146,0
2011-11-14,3.4859,3.6551,3.4859,3.6008,1481,0
2011-11-15,3.4993,3.5263,3.4859,3.5263,2577,0
2011-11-16,3.4859,3.5331,3.4859,3.5197,2808,0
2011-11-18,3.4826,3.5105,3.4481,3.4481,870,0
2011-11-21,3.452,3.6551,3.452,3.574,1922,0
2011-11-22,3.6077,3.6077,3.3978,3.479,2512,0
2011-11-23,3.4046,3.5197,3.3978,3.5197,2063,0
2011-11-28,3.5061,3.6212,3.4182,3.5263,5033,0
2011-11-29,3.5519,3.5519,3.5519,3.5519,591,0
2011-11-30,3.4924,3.5505,3.4924,3.5505,735,0
2011-12-02,3.5519,3.6073,3.545,3.6073,3734,0
2011-12-05,3.6073,3.6212,3.5105,3.6212,6551,0
2011-12-06,3.5795,3.6557,3.4551,3.6212,2428,0
2011-12-07,3.5933,3.6073,3.5933,3.6073,711,0
2011-12-08,3.4964,3.4964,3.4964,3.4964,144,0
2011-12-09,3.4964,3.7044,3.4964,3.7044,1782,0
2011-12-12,3.5312,3.5657,3.5312,3.5519,1244,0
2011-12-13,3.6628,3.6903,3.5312,3.5312,2925,0
2011-12-14,3.5034,3.5519,3.4964,3.5519,2165,0
2011-12-15,3.5795,3.5865,3.5795,3.5865,583,0
2011-12-16,3.6073,3.6697,3.3858,3.3858,6584,0
2011-12-19,3.6419,3.6557,3.3094,3.3374,16806,0
2011-12-20,3.3928,3.4344,3.3928,3.4344,2309,0
2011-12-21,3.3581,3.462,3.3581,3.462,3527,0
2011-12-22,3.4274,3.462,3.4274,3.462,2528,0
2011-12-23,3.462,3.5312,3.462,3.462,9520,0
2011-12-27,3.462,3.545,3.462,3.462,2333,0
2011-12-28,3.462,3.5589,3.3094,3.4896,13092,0
2011-12-29,3.3928,3.4758,3.3928,3.4274,2144,0
2011-12-30,3.5288,3.5362,3.434,3.4704,3227,0
2012-01-03,3.4688,3.5657,3.4344,3.4412,2911,0
2012-01-04,3.5657,3.5657,3.4896,3.4896,865,0
2012-01-05,3.4964,3.4964,3.4064,3.4064,1007,0
2012-01-06,3.462,3.4896,3.4412,3.4896,722,0
2012-01-09,3.5657,3.5657,3.4481,3.4481,4007,0
2012-01-10,3.4551,3.4964,3.4481,3.4481,2024,0
2012-01-11,3.4481,3.4481,3.3581,3.4204,4851,0
2012-01-13,3.4481,3.5727,3.4481,3.5657,8057,0
2012-01-17,3.5969,3.5969,3.462,3.5186,3400,0
2012-01-18,3.4064,3.4064,3.3304,3.3581,9534,0
2012-01-19,3.365,3.3928,3.365,3.3928,10686,0
2012-01-20,3.462,3.462,3.3234,3.3234,5650,0
2012-01-23,3.3094,3.3094,3.3094,3.3094,288,0
2012-01-24,3.3094,3.462,3.3094,3.4064,2248,0
2012-01-25,3.4551,3.462,3.4551,3.462,4508,0
2012-01-26,3.4551,3.4551,3.4204,3.4274,2024,0
2012-01-27,3.4274,3.4274,3.3928,3.4064,1879,0
2012-01-30,3.3998,3.3998,3.3928,3.3928,288,0
2012-02-01,3.4551,3.4551,3.3164,3.3234,4591,0
2012-02-02,3.3234,3.3443,3.3234,3.3304,1007,0
2012-02-03,3.3234,3.3581,3.3234,3.3581,3317,0
2012-02-07,3.3627,3.462,3.3554,3.462,1049,0
2012-02-08,3.3554,3.462,3.3485,3.3627,12319,0
2012-02-09,3.455,3.455,3.455,3.455,1732,0
2012-02-10,3.3787,3.3787,3.3164,3.3443,9275,0
2012-02-13,3.3234,3.3374,3.2889,3.3234,16134,0
2012-02-14,3.4551,3.4551,3.3374,3.3374,1007,0
2012-02-15,3.3234,3.3234,3.3234,3.3234,4085,0
2012-02-16,3.3026,3.3443,3.2889,3.2889,3755,0
2012-02-17,3.4265,3.4265,3.4265,3.4265,144,0
2012-02-21,3.4412,3.4551,3.3443,3.3787,5647,0
2012-02-22,3.3697,3.3908,3.3554,3.3908,7199,0
2012-02-23,3.3928,3.4551,3.3787,3.3928,6400,0
2012-02-24,3.3627,3.3908,3.3627,3.3908,6413,0
2012-02-27,3.4551,3.4551,3.3443,3.4481,977,0
2012-02-28,3.3908,3.3908,3.3908,3.3908,1301,0
2012-02-29,3.3901,3.4558,3.3901,3.434,3176,0
2012-03-01,3.4265,3.462,3.4265,3.455,2663,0
2012-03-02,3.3627,3.462,3.3627,3.462,4388,0
2012-03-05,3.4974,3.4974,3.4265,3.4265,19845,0
2012-03-06,3.3908,3.469,3.3908,3.462,6792,0
2012-03-07,3.5115,3.5472,3.5046,3.5115,5284,0
2012-03-09,3.5259,3.5259,3.4479,3.5046,3669,0
2012-03-12,3.5259,3.5472,3.5046,3.5115,18368,0
2012-03-13,3.5259,3.5472,3.455,3.5259,2838,0
2012-03-15,3.469,3.5115,3.469,3.5046,3383,0
2012-03-16,3.4762,3.5327,3.462,3.462,7877,0
2012-03-19,3.455,3.4762,3.4479,3.4479,1405,0
2012-03-20,3.4479,3.469,3.4479,3.4479,1130,0
2012-03-21,3.4479,3.4762,3.4479,3.4762,2712,0
2012-03-22,3.4762,3.5115,3.4407,3.5115,2525,0
2012-03-23,3.5115,3.5115,3.5115,3.5115,351,0
2012-03-26,3.3981,3.5115,3.3981,3.4974,1974,0
2012-03-27,3.5115,3.5327,3.5115,3.5327,1408,0
2012-03-29,3.5327,3.5327,3.3697,3.5115,4180,0
2012-03-30,3.485,3.5288,3.485,3.5143,1269,0
2012-04-02,3.4407,3.5046,3.384,3.384,6343,0
2012-04-03,3.4265,3.4265,3.2988,3.3554,14615,0
2012-04-04,3.384,3.384,3.3627,3.3627,538,0
2012-04-05,3.3627,3.455,3.3627,3.455,562,0
2012-04-09,3.4125,3.469,3.2276,3.4407,8773,0
2012-04-10,3.455,3.4974,3.2777,3.3697,10384,0
2012-04-11,3.3627,3.3981,3.32,3.3981,4151,0
2012-04-12,3.3341,3.3765,3.306,3.3697,4651,0
2012-04-13,3.384,3.384,3.2917,3.2917,3137,0
2012-04-16,3.2917,3.2917,2.9228,3.2349,9647,0
2012-04-17,3.1357,3.2777,3.1357,3.2777,2216,0
2012-04-18,3.2704,3.2704,3.2065,3.2633,23626,0
2012-04-20,3.3341,3.3341,3.1073,3.1073,4788,0
2012-04-23,3.1073,3.1073,3.0861,3.1073,2967,0
2012-04-24,3.1924,3.32,3.1924,3.2777,1943,0
2012-04-25,3.3272,3.3341,3.3272,3.3341,4366,0
2012-04-26,3.2491,3.4762,3.1924,3.4479,16719,0
2012-04-27,3.3341,3.4051,3.2704,3.3981,2961,0
2012-04-30,3.3683,3.3901,3.2735,3.2735,8796,0
2012-05-01,3.2491,3.2491,3.2491,3.2491,213,0
2012-05-02,3.2065,3.2065,3.1924,3.1924,975,0
2012-05-03,3.5115,3.5115,3.4051,3.4051,14526,0
2012-05-04,3.5115,3.5115,3.3765,3.4051,19371,0
2012-05-07,3.4051,3.4051,3.4051,3.4051,2814,0
2012-05-08,3.3981,3.4051,3.2633,3.4051,2446,0
2012-05-09,3.3908,3.4051,3.1924,3.4051,2437,0
2012-05-10,3.2954,3.2954,3.1279,3.2006,3452,0
2012-05-14,3.1781,3.2135,3.1568,3.1924,3531,0
2012-05-15,3.2135,3.2135,3.1924,3.1924,917,0
2012-05-16,3.1924,3.3341,3.1568,3.1994,9186,0
2012-05-17,3.2562,3.2633,3.2562,3.2633,281,0
2012-05-21,3.2135,3.2135,3.015,3.015,10833,0
2012-05-22,3.1781,3.1924,3.015,3.1924,2116,0
2012-05-23,3.0647,3.185,3.0647,3.185,1392,0
2012-05-24,3.164,3.164,3.164,3.164,281,0
2012-05-25,3.1924,3.3272,3.1924,3.2988,7904,0
2012-05-29,3.2633,3.2988,3.1213,3.2633,2961,0
2012-05-30,3.15,3.3272,3.15,3.2065,9333,0
2012-05-31,3.1789,3.1789,3.0548,3.1279,3771,0
2012-06-01,3.1568,3.3609,3.135,3.2881,5647,0
2012-06-04,3.306,3.3485,3.1994,3.1994,6597,0
2012-06-05,3.2518,3.31,3.1279,3.2006,9184,0
2012-06-06,3.3609,3.3609,3.0476,3.1789,21717,0
2012-06-07,3.1204,3.1204,3.0548,3.0548,2459,0
2012-06-08,3.1057,3.1789,3.0476,3.0767,22195,0
2012-06-11,3.1279,3.2881,3.0476,3.1204,12988,0
2012-06-12,3.2151,3.2371,3.1498,3.1568,2804,0
2012-06-13,3.0329,3.1642,2.8289,3.0622,5612,0
2012-06-14,3.1279,3.1642,3.0257,3.1498,1566,0
2012-06-15,3.135,3.2224,3.0767,3.2224,8231,0
2012-06-19,3.2006,3.208,3.135,3.2006,15747,0
2012-06-20,3.1714,3.1714,3.1714,3.1714,1644,0
2012-06-21,3.135,3.1642,3.135,3.1642,345,0
2012-06-22,3.1642,3.1714,3.1642,3.1642,2902,0
2012-06-25,3.1714,3.1714,2.9092,2.9092,2579,0
2012-06-26,2.9162,3.1568,2.9162,3.1131,15978,0
2012-06-27,3.0622,3.0622,3.0622,3.0622,410,0
2012-06-28,3.0622,3.0693,2.8581,2.8581,6330,0
2012-06-29,2.887,3.0877,2.887,2.9472,3710,0
2012-07-02,2.9162,2.9892,2.9162,2.9892,820,0
2012-07-03,2.9237,2.9528,2.887,2.9382,8738,0
2012-07-05,2.8945,2.9382,2.8289,2.9382,10708,0
2012-07-06,2.8581,3.0693,2.8581,2.9018,8367,0
2012-07-09,2.9162,2.9162,2.9162,2.9162,959,0
2012-07-10,2.9162,2.9455,2.9162,2.9308,3731,0
2012-07-11,2.9237,2.9528,2.9237,2.9528,2928,0
2012-07-12,2.9892,3.0257,2.9892,3.0257,3841,0
2012-07-13,3.0622,3.0622,2.9674,2.9674,2058,0
2012-07-16,2.9528,2.9528,2.8581,2.9018,2058,0
2012-07-17,2.9348,2.9892,2.9348,2.9892,1370,0
2012-07-18,2.9237,2.9892,2.88,2.9864,3793,0
2012-07-19,2.887,2.9162,2.88,2.9162,4755,0
2012-07-20,2.9237,2.9237,2.9237,2.9237,413,0
2012-07-23,2.9382,2.9528,2.9162,2.9162,4765,0
2012-07-24,2.887,2.9162,2.8289,2.9162,2294,0
2012-07-25,2.9162,2.9892,2.9162,2.9162,8140,0
2012-07-26,2.9162,3.0838,2.88,2.9018,14115,0
2012-07-27,2.9308,3.0548,2.9162,3.0548,5624,0
2012-07-30,3.0622,3.0622,2.8506,2.8506,5602,0
2012-07-31,2.8506,2.9892,2.8506,2.9162,12345,0
2012-08-01,2.9382,3.0987,2.8289,2.9018,20296,0
2012-08-02,2.9018,2.9018,2.9018,2.9018,1129,0
2012-08-03,2.9382,2.9674,2.88,2.88,6885,0
2012-08-06,2.9308,2.9601,2.9162,2.9162,3014,0
2012-08-07,2.8945,3.0622,2.88,3.0622,8639,0
2012-08-08,3.0548,3.0548,2.8945,2.8945,15112,0
2012-08-09,2.9162,2.9162,2.8945,2.9162,3802,0
2012-08-10,2.9018,2.9308,2.8581,2.9162,3814,0
2012-08-13,2.9162,2.9162,2.9162,2.9162,13303,0
2012-08-14,2.9528,2.9528,2.88,2.8844,8231,0
2012-08-15,2.9162,2.9162,2.887,2.887,4005,0
2012-08-16,2.9162,2.9892,2.88,2.9162,17007,0
2012-08-17,2.887,2.9162,2.734,2.9162,5541,0
2012-08-20,2.8652,2.9162,2.8652,2.9162,4217,0
2012-08-21,2.8945,2.9162,2.8652,2.88,4003,0
2012-08-22,2.88,2.8881,2.8441,2.8881,6332,0
2012-08-23,2.9162,2.9162,2.7703,2.8506,16171,0
2012-08-24,2.8361,2.8361,2.7416,2.8084,4348,0
2012-08-27,2.8652,2.8652,2.8652,2.8652,2745,0
2012-08-28,2.8215,2.9528,2.7994,2.9018,4906,0
2012-08-29,2.887,2.887,2.88,2.88,821,0
2012-08-30,2.887,2.887,2.88,2.88,660,0
2012-09-04,2.8581,2.9018,2.8581,2.9018,4491,0
2012-09-05,2.9162,2.9162,2.8215,2.9162,9407,0
2012-09-06,2.9237,2.9237,2.887,2.887,6690,0
2012-09-07,2.88,2.9162,2.88,2.9058,6600,0
2012-09-10,2.9162,3.0548,2.9019,2.9887,91680,0
2012-09-11,3.0257,3.0622,3.0111,3.0111,25041,0
2012-09-12,3.0487,3.1912,2.9886,3.0035,13350,0
2012-09-13,3.0111,3.0111,2.9661,3.0111,6194,0
2012-09-14,2.9359,3.0337,2.9284,3.0035,7432,0
2012-09-17,2.9211,3.0186,2.9211,2.951,8656,0
2012-09-18,2.9811,3.0035,2.8909,2.8909,15531,0
2012-09-19,2.9136,2.996,2.9058,2.9136,13630,0
2012-09-20,2.8909,2.9942,2.8909,2.9783,4879,0
2012-09-21,2.9961,2.9961,2.8984,2.9737,10966,0
2012-09-24,2.9811,2.9961,2.9211,2.9211,5373,0
2012-09-25,2.9359,3.0035,2.9359,2.9886,1872,0
2012-09-26,2.9662,2.9662,2.9385,2.9538,1251,0
2012-09-27,2.9661,2.9661,2.9136,2.9211,5104,0
2012-09-28,2.9211,2.9211,2.9211,2.9211,132,0
2012-10-01,2.951,2.9661,2.9136,2.9661,8703,0
2012-10-02,2.9661,2.9661,2.923,2.9435,2822,0
2012-10-03,2.9211,2.9737,2.9211,2.9465,5444,0
2012-10-04,2.9435,3.0186,2.9211,2.9211,3506,0
2012-10-05,2.9661,3.0336,2.9212,2.9212,7518,0
2012-10-08,2.9661,2.9737,2.951,2.9737,3198,0
2012-10-10,2.9811,2.9961,2.9661,2.9961,3158,0
2012-10-11,3.0035,3.0035,3.0035,3.0035,11984,0
2012-10-12,3.0035,3.0035,2.9961,3.0035,1332,0
2012-10-15,3.0035,3.0035,2.9886,2.9927,4469,0
2012-10-16,3.0035,3.0035,2.9737,2.9737,2984,0
2012-10-18,3.0035,3.0337,2.9857,3.0035,11627,0
2012-10-19,3.0035,3.0155,2.9886,3.0035,3951,0
2012-10-22,3.0186,3.0186,2.9211,2.996,15317,0
2012-10-23,2.9435,3.0016,2.9284,2.9284,3597,0
2012-10-24,2.9456,3.0035,2.9456,3.002,1489,0
2012-10-25,2.9661,3.0186,2.9661,2.9661,4675,0
2012-10-26,2.9584,3.0336,2.951,3.0336,4009,0
2012-10-31,2.9811,3.0035,2.9136,2.9661,6087,0
2012-11-01,2.9886,3.0035,2.9435,2.9886,2456,0
2012-11-02,3.0035,3.0262,2.9584,3.0185,9589,0
2012-11-05,2.9737,3.0337,2.9737,3.0262,3144,0
2012-11-06,2.9584,2.9585,2.951,2.951,3422,0
2012-11-07,2.9284,2.9435,2.9284,2.9435,3961,0
2012-11-08,2.9435,2.9811,2.9359,2.9359,4928,0
2012-11-12,2.9886,2.9886,2.981,2.9811,4902,0
2012-11-13,2.9738,2.9961,2.9738,2.9738,730,0
2012-11-14,2.9737,2.9758,2.9661,2.9661,3396,0
2012-11-15,2.9661,2.9661,2.8158,2.8459,17225,0
2012-11-16,2.8909,2.8909,2.8909,2.8909,1597,0
2012-11-19,2.9284,2.9435,2.9181,2.9435,5874,0
2012-11-20,2.9584,2.9584,2.9359,2.9435,1106,0
2012-11-21,2.9584,2.9584,2.951,2.951,2666,0
2012-11-23,2.9584,2.9661,2.9576,2.9576,1597,0
2012-11-26,2.9435,2.9584,2.9435,2.9435,5328,0
2012-11-27,2.9661,2.9661,2.9435,2.9435,3428,0
2012-11-28,2.9435,2.9435,2.9058,2.9136,10814,0
2012-11-29,2.9211,2.9661,2.9136,2.9661,3617,0
2012-11-30,2.9359,2.9359,2.8909,2.8984,8179,0
2012-12-03,2.9661,3.041,2.9661,3.041,15241,0
2012-12-04,3.041,3.041,2.9737,2.9738,8534,0
2012-12-05,3.0186,3.0186,3.0035,3.0035,6389,0
2012-12-06,2.9811,3.0035,2.9737,2.9737,12382,0
2012-12-07,2.9661,3.0788,2.9661,3.0186,6617,0
2012-12-10,3.041,3.041,2.9886,3.0035,5260,0
2012-12-11,3.1164,3.1164,2.9661,3.0035,20979,0
2012-12-12,3.0966,3.1816,2.9647,3.1816,15826,0
2012-12-13,3.1276,3.1894,3.1275,3.1894,9235,0
2012-12-14,3.143,3.143,2.9415,2.9843,18914,0
2012-12-17,3.0346,3.0966,2.9958,3.0423,12099,0
2012-12-18,3.0808,3.0887,2.9494,2.9647,9317,0
2012-12-19,2.9958,3.0887,2.9958,3.0887,2972,0
2012-12-20,3.027,3.0732,3.027,3.0578,648,0
2012-12-21,3.0887,3.1042,3.0035,3.1042,6757,0
2012-12-24,3.1275,3.1352,3.062,3.129,6042,0
2012-12-26,3.0733,3.0733,3.0028,3.0192,15667,0
2012-12-27,3.0192,3.0192,2.9415,2.9415,11445,0
2012-12-28,2.9415,3.0807,2.9415,2.9951,10219,0
2012-12-31,2.9494,3.0733,2.9341,2.9494,11927,0
2013-01-02,3.0733,3.0966,2.9728,2.9728,15892,0
2013-01-03,2.9881,3.0346,2.9881,3.0346,18441,0
2013-01-04,3.0346,3.0346,3.0192,3.027,2325,0
2013-01-07,3.0345,3.0346,3.0345,3.0346,2517,0
2013-01-08,3.0192,3.0192,3.0192,3.0192,1294,0
2013-01-09,3.0346,3.0733,2.9881,3.0653,6465,0
2013-01-10,3.027,3.0809,3.0192,3.0808,5173,0
2013-01-11,3.0808,3.0887,3.0407,3.0887,4113,0
2013-01-14,3.0887,3.0966,3.0887,3.0966,2207,0
2013-01-15,3.0808,3.0808,3.0192,3.0192,260,0
2013-01-16,3.0578,3.0966,3.0192,3.0654,6639,0
2013-01-17,3.0966,3.0966,3.0965,3.0966,2582,0
2013-01-18,3.0654,3.0966,3.0035,3.0035,2441,0
2013-01-22,2.9958,3.0733,2.9958,3.0192,1291,0
2013-01-23,3.0423,3.0887,2.9881,3.0808,11213,0
2013-01-24,3.0578,3.0887,3.0578,3.0887,2325,0
2013-01-25,3.0035,3.0808,3.0035,3.027,7750,0
2013-01-28,3.045,3.0577,2.9958,2.9958,13115,0
2013-01-29,3.0112,3.0807,2.9959,3.0112,2733,0
2013-01-30,3.0035,3.0808,3.0035,3.0036,4409,0
2013-01-31,3.0887,3.0887,3.0035,3.0578,22178,0
2013-02-01,3.0808,3.0808,2.9881,2.9881,13767,0
2013-02-04,3.0192,3.0732,3.0035,3.027,8851,0
2013-02-05,3.0578,3.0578,3.0098,3.0112,13885,0
2013-02-06,2.9958,3.0035,2.9803,2.9959,3746,0
2013-02-07,2.9803,3.0192,2.9803,3.0192,10980,0
2013-02-08,3.0423,3.0423,3.0112,3.0423,6516,0
2013-02-11,3.0192,3.027,2.9881,2.9881,11854,0
2013-02-12,3.0192,3.0808,2.9803,2.9841,12772,0
2013-02-13,3.0192,3.0192,2.9803,2.9803,2977,0
2013-02-14,3.0294,3.0294,2.9974,2.9974,389,0
2013-02-15,3.0192,3.0192,2.9415,3.0035,30978,0
2013-02-19,2.9803,3.024,2.957,2.9803,12620,0
2013-02-20,2.9728,3.0191,2.9728,3.0191,2906,0
2013-02-21,3.0192,3.0192,2.9881,2.9881,1163,0
2013-02-22,3.0174,3.0174,3.0035,3.0054,1919,0
2013-02-25,3.0192,3.0423,3.0094,3.0346,20217,0
2013-02-26,3.0346,3.0423,3.027,3.0407,7615,0
2013-02-27,3.032,3.0345,2.9803,3.0167,7015,0
2013-02-28,3.027,3.027,3.0054,3.027,2365,0
2013-03-01,2.9728,3.0035,2.9728,3.0019,13363,0
2013-03-04,3.0346,3.0346,3.0035,3.027,16523,0
2013-03-05,3.0112,3.0346,2.9571,3.0035,15878,0
2013-03-06,3.0346,3.0423,3.0035,3.0192,10078,0
2013-03-07,3.0423,3.0733,3.0192,3.0578,26110,0
2013-03-08,3.0808,3.0808,2.9803,2.9803,11513,0
2013-03-11,3.0966,3.0966,2.9881,3.0035,22485,0
2013-03-12,2.9803,3.0192,2.9803,2.9958,5312,0
2013-03-13,3.0354,3.0829,3.0354,3.0829,13158,0
2013-03-14,3.0668,3.1065,3.0037,3.1065,7782,0
2013-03-15,3.1221,3.154,3.0433,3.0828,10689,0
2013-03-18,3.0795,3.0795,3.0433,3.0433,7447,0
2013-03-19,3.0275,3.0433,2.9958,3.0433,7710,0
2013-03-20,3.0433,3.0433,3.0038,3.0419,1695,0
2013-03-22,3.0433,3.0433,2.9723,2.9723,18316,0
2013-03-25,2.9879,2.9958,2.9724,2.98,8586,0
2013-03-26,2.9641,2.9641,2.9484,2.9641,3326,0
2013-03-27,2.9484,2.9705,2.9484,2.9565,2657,0
2013-03-28,2.9565,3.0354,2.9565,3.0197,5590,0
2013-04-02,3.0433,3.0433,2.9404,2.9484,16167,0
2013-04-03,2.9245,3.0433,2.9245,3.0354,4863,0
2013-04-04,2.9659,2.9659,2.964,2.964,382,0
2013-04-05,2.901,3.0433,2.901,2.95,3921,0
2013-04-08,2.9565,2.9879,2.9565,2.9879,7369,0
2013-04-09,2.9769,2.9769,2.9484,2.9484,759,0
2013-04-10,2.8854,2.9958,2.8615,2.9958,16715,0
2013-04-11,2.901,2.9326,2.8694,2.893,13958,0
2013-04-12,2.8141,2.8994,2.7665,2.8061,12019,0
2013-04-15,2.8219,2.8219,2.7665,2.7745,5504,0
2013-04-16,2.7823,2.8061,2.7272,2.8061,6279,0
2013-04-17,2.8061,2.8219,2.7272,2.7349,6837,0
2013-04-18,2.7349,2.7398,2.7272,2.7272,3064,0
2013-04-19,2.7587,2.8061,2.6878,2.7665,12313,0
2013-04-22,2.7665,2.8456,2.7429,2.8456,9131,0
2013-04-23,2.8456,2.8456,2.8425,2.8456,1523,0
2013-04-24,2.7745,2.8225,2.7745,2.7982,7121,0
2013-04-26,2.8141,2.8141,2.7386,2.8141,6972,0
2013-04-29,2.8061,2.901,2.7982,2.8771,22786,0
2013-04-30,2.901,2.909,2.7272,2.7665,9535,0
2013-05-01,2.7982,2.8694,2.7665,2.8535,10013,0
2013-05-02,2.7823,2.8771,2.7745,2.8615,16256,0
2013-05-03,2.8299,2.8884,2.7745,2.7745,7556,0
2013-05-06,2.7745,2.8375,2.7665,2.7745,27151,0
2013-05-07,2.7665,2.8235,2.7665,2.7904,6014,0
2013-05-08,2.8219,2.8219,2.7745,2.7746,7616,0
2013-05-09,2.7982,2.8031,2.7823,2.7904,7396,0
2013-05-10,2.7904,2.8219,2.7745,2.7745,19909,0
2013-05-13,2.8068,2.8068,2.7823,2.7823,5185,0
2013-05-14,2.8219,2.8219,2.7823,2.7823,5330,0
2013-05-15,2.7745,2.7982,2.7745,2.7904,6727,0
2013-05-16,2.7904,2.8141,2.7745,2.7823,7334,0
2013-05-17,2.7823,2.8207,2.7823,2.8207,3971,0
2013-05-20,2.8219,2.8219,2.7665,2.7982,30976,0
2013-05-21,2.8219,2.8219,2.814,2.8219,19619,0
2013-05-22,2.8219,2.8456,2.7665,2.8061,20475,0
2013-05-23,2.7665,2.8674,2.7665,2.8615,9863,0
2013-05-24,2.8046,2.8536,2.8046,2.8061,939,0
2013-05-28,2.8393,2.8456,2.7854,2.8141,8783,0
2013-05-29,2.8061,2.8456,2.7823,2.8354,13039,0
2013-05-30,2.8368,2.8376,2.8325,2.8331,2909,0
2013-05-31,2.8188,2.8188,2.8062,2.8062,759,0
2013-06-03,2.8195,2.8195,2.7905,2.8189,3416,0
2013-06-04,2.7904,2.8376,2.7745,2.7745,4300,0
2013-06-05,2.7745,2.8376,2.7745,2.8299,4364,0
2013-06-06,2.8299,2.8299,2.7823,2.8141,4456,0
2013-06-07,2.7823,2.8156,2.7823,2.8061,6794,0
2013-06-10,2.7823,2.8376,2.7823,2.8299,2455,0
2013-06-11,2.8299,2.8299,2.8141,2.8141,2558,0
2013-06-12,2.8382,2.8625,2.8382,2.8536,5531,0
2013-06-13,2.8626,2.8626,2.7655,2.8141,1880,0
2013-06-14,2.7655,2.8303,2.7655,2.7817,1856,0
2013-06-17,2.7655,2.7764,2.7655,2.7764,5887,0
2013-06-18,2.79,2.79,2.7817,2.7823,9676,0
2013-06-19,2.8141,2.8141,2.7737,2.7737,864,0
2013-06-20,2.7655,2.7737,2.7251,2.7251,8930,0
2013-06-21,2.7494,2.7574,2.7251,2.7414,5553,0
2013-06-24,2.7574,2.7574,2.717,2.7574,4169,0
2013-06-25,2.7574,2.7574,2.4824,2.5148,22017,0
2013-06-26,2.5068,2.6036,2.5068,2.5877,5417,0
2013-06-27,2.5551,2.5551,2.4663,2.4663,6834,0
2013-06-28,2.4501,2.5309,2.4501,2.5309,1238,0
2013-07-01,2.5068,2.5632,2.4583,2.5473,4826,0
2013-07-02,2.523,2.5309,2.523,2.523,2595,0
2013-07-03,2.5148,2.5794,2.5148,2.5318,928,0
2013-07-05,2.5551,2.5632,2.5539,2.5539,1462,0
2013-07-08,2.5561,2.5795,2.5551,2.5795,6626,0
2013-07-09,2.6037,2.6441,2.6036,2.6441,4206,0
2013-07-10,2.6045,2.616,2.5877,2.5877,5285,0
2013-07-11,2.636,2.6604,2.6037,2.6604,5938,0
2013-07-12,2.5877,2.5877,2.4663,2.5713,5104,0
2013-07-15,2.5713,2.6523,2.5473,2.6281,2496,0
2013-07-16,2.6281,2.6281,2.4673,2.5483,2683,0
2013-07-17,2.5551,2.6104,2.4743,2.5325,3229,0
2013-07-18,2.5994,2.5994,2.5958,2.5958,456,0
2013-07-19,2.6037,2.6037,2.4743,2.4905,4700,0
2013-07-22,2.5068,2.5068,2.4501,2.4583,3990,0
2013-07-23,2.4663,2.5068,2.4663,2.4905,3923,0
2013-07-24,2.4663,2.4871,2.4663,2.4663,3463,0
2013-07-25,2.4824,2.4824,2.4663,2.4824,3958,0
2013-07-26,2.4985,2.523,2.4824,2.523,3033,0
2013-07-29,2.5068,2.6442,2.5068,2.636,7107,0
2013-07-30,2.62,2.636,2.6037,2.6121,3689,0
2013-07-31,2.6121,2.62,2.5068,2.5148,34320,0
2013-08-01,2.5148,2.6037,2.5148,2.523,7174,0
2013-08-02,2.5795,2.5795,2.5068,2.5068,4872,0
2013-08-05,2.5632,2.5632,2.5015,2.5015,2176,0
2013-08-06,2.4985,2.5069,2.4825,2.5069,5996,0
2013-08-07,2.5148,2.5148,2.5148,2.5148,125,0
2013-08-08,2.5068,2.5391,2.5068,2.5068,2968,0
2013-08-09,2.5148,2.5148,2.4985,2.4985,804,0
2013-08-13,2.4905,2.4905,2.4663,2.4824,11847,0
2013-08-14,2.4864,2.4864,2.4663,2.4685,2836,0
2013-08-15,2.4663,2.4679,2.4663,2.4663,11199,0
2013-08-16,2.4663,2.4904,2.4663,2.4663,1609,0
2013-08-19,2.4664,2.4743,2.4664,2.4732,2738,0
2013-08-20,2.4905,2.4905,2.4905,2.4905,125,0
2013-08-21,2.4905,2.4905,2.4663,2.4823,2476,0
2013-08-22,2.4765,2.4765,2.4765,2.4765,135,0
2013-08-23,2.4664,2.4823,2.4583,2.4779,17700,0
2013-08-26,2.4823,2.4823,2.4823,2.4823,375,0
2013-08-27,2.4824,2.5068,2.4583,2.4583,15194,0
2013-08-28,2.4341,2.4905,2.4341,2.4816,2162,0
2013-09-03,2.4665,2.4839,2.3537,2.4258,6921,0
2013-09-04,2.4258,2.4674,2.4258,2.4674,1731,0
2013-09-05,2.4508,2.4757,2.4424,2.4674,5727,0
2013-09-06,2.442,2.4628,2.442,2.4628,10992,0
2013-09-09,2.4663,2.4663,2.3611,2.4501,4188,0
2013-09-10,2.4176,2.4738,2.4176,2.4291,15007,0
2013-09-11,2.4674,2.4674,2.376,2.3761,3961,0
2013-09-12,2.3342,2.4091,2.16,2.3261,11077,0
2013-09-13,2.3094,2.3509,2.3094,2.3261,11385,0
2013-09-16,2.3094,2.3262,2.2639,2.2763,8238,0
2013-09-17,2.1517,2.2264,2.0852,2.1433,24116,0
2013-09-18,2.0852,2.1351,2.0353,2.0643,19968,0
2013-09-19,2.0686,2.0768,2.0686,2.0768,14874,0
2013-09-20,2.2098,2.2597,2.16,2.2516,24016,0
2013-09-23,2.2098,2.2838,2.2098,2.2838,2442,0
2013-09-24,2.2929,2.2929,2.1766,2.2016,4694,0
2013-09-25,2.1932,2.2516,2.1766,2.1766,9269,0
2013-09-26,2.1932,2.2016,2.1848,2.2016,10955,0
2013-09-27,2.2016,2.2016,2.2016,2.2016,49268,0
2013-09-30,2.243,2.243,2.243,2.243,1690,0
2013-10-01,2.2016,2.223,2.1848,2.2181,2732,0
2013-10-02,2.243,2.2763,2.1848,2.2763,11679,0
2013-10-03,2.243,2.2929,2.2264,2.2845,9870,0
2013-10-04,2.3094,2.3094,2.3012,2.3012,361,0
2013-10-07,2.3342,2.3676,2.2845,2.3261,16009,0
2013-10-08,2.3261,2.3594,2.2845,2.3594,1804,0
2013-10-09,2.3261,2.3509,2.2845,2.3509,963,0
2013-10-10,2.2845,2.3594,2.2016,2.2098,8736,0
2013-10-11,2.2016,2.2845,2.2016,2.2516,4997,0
2013-10-14,2.3261,2.3342,2.2597,2.3342,13219,0
2013-10-15,2.3509,2.376,2.3509,2.376,2639,0
2013-10-16,2.376,2.4424,2.3594,2.4424,8129,0
2013-10-17,2.4091,2.4091,2.4091,2.4091,842,0
2013-10-18,2.4424,2.5089,2.3842,2.3842,8789,0
2013-10-21,2.4091,2.4091,2.376,2.4091,4335,0
2013-10-22,2.3925,2.3925,2.2845,2.3178,4213,0
2013-10-23,2.3509,2.4009,2.3342,2.3925,2288,0
2013-10-24,2.4009,2.5917,2.4009,2.5836,22028,0
2013-10-25,2.4674,2.5589,2.4674,2.5254,8306,0
2013-10-28,2.4839,2.4923,2.4508,2.4674,2528,0
2013-10-29,2.459,2.459,2.3925,2.4091,6261,0
2013-10-30,2.376,2.4091,2.376,2.4091,5174,0
2013-10-31,2.4009,2.4009,2.3731,2.4009,1203,0
2013-11-01,2.4009,2.4009,2.3842,2.3842,483,0
2013-11-04,2.4091,2.4091,2.3676,2.3925,12760,0
2013-11-05,2.376,2.4091,2.2845,2.3261,13605,0
2013-11-06,2.3842,2.3842,2.3676,2.3676,483,0
2013-11-07,2.3594,2.3594,2.2929,2.2929,483,0
2013-11-08,2.3676,2.3676,2.3012,2.3012,1686,0
2013-11-11,2.3548,2.3548,2.3104,2.3104,1141,0
2013-11-12,2.3429,2.3429,2.2929,2.2929,361,0
2013-11-13,2.3342,2.3816,2.3342,2.376,2454,0
2013-11-14,2.376,2.3842,2.3676,2.376,6379,0
2013-11-15,2.3842,2.4923,2.3676,2.3676,11555,0
2013-11-18,2.3676,2.5917,2.3594,2.4258,23471,0
2013-11-19,2.4839,2.4839,2.4508,2.4508,3199,0
2013-11-20,2.4923,2.5004,2.4009,2.4508,4453,0
2013-11-21,2.4508,2.4674,2.4091,2.4674,6499,0
2013-11-22,2.5589,2.567,2.4923,2.4923,3971,0
2013-11-25,2.4923,2.5836,2.4923,2.5501,4453,0
2013-11-26,2.5089,2.5754,2.5004,2.5089,2767,0
2013-11-27,2.567,2.567,2.5089,2.5089,1686,0
2013-11-29,2.5089,2.5329,2.5089,2.5313,2882,0
2013-12-02,2.6085,2.6085,2.5501,2.5501,6139,0
2013-12-03,2.5338,2.6169,2.5338,2.6085,10233,0
2013-12-04,2.5661,2.6583,2.5661,2.6504,7884,0
2013-12-05,2.6504,2.6504,2.5014,2.5318,7665,0
2013-12-06,2.5501,2.7416,2.5501,2.7416,9512,0
2013-12-09,2.733,2.733,2.7,2.733,7824,0
2013-12-10,2.6833,2.7082,2.6085,2.7082,3852,0
2013-12-11,2.5977,2.7169,2.5548,2.6741,4580,0
2013-12-12,2.6571,2.6571,2.5804,2.5804,4109,0
2013-12-13,2.5977,2.5977,2.5548,2.5634,3759,0
2013-12-16,2.572,2.572,2.4528,2.4611,8690,0
2013-12-17,2.4953,2.589,2.4953,2.572,2764,0
2013-12-18,2.5634,2.6571,2.5038,2.6571,1174,0
2013-12-19,2.6656,2.6826,2.6145,2.6145,2113,0
2013-12-20,2.6656,2.6741,2.5121,2.5977,3414,0
2013-12-23,2.572,2.6656,2.572,2.6061,5049,0
2013-12-24,2.6231,2.6231,2.4707,2.5121,4929,0
2013-12-26,2.5209,2.6656,2.5209,2.6656,3288,0
2013-12-27,2.6487,2.6487,2.6314,2.6314,2582,0
2013-12-30,2.589,2.6656,2.589,2.5977,16084,0
2013-12-31,2.589,2.6231,2.589,2.6145,4461,0
2014-01-02,2.589,3.2276,2.5788,2.9553,61853,0
2014-01-03,2.8956,2.9658,2.8643,2.904,6766,0
2014-01-06,2.9808,2.9808,2.9383,2.9383,11155,0
2014-01-07,2.7765,2.9808,2.5466,2.7082,27240,0
2014-01-08,2.6913,2.7337,2.6826,2.6997,1407,0
2014-01-09,2.6826,2.6826,2.5977,2.6401,4698,0
2014-01-10,2.6741,2.6741,2.6741,2.6741,118,0
2014-01-13,2.6656,2.6826,2.589,2.6826,8219,0
2014-01-14,2.5804,2.6826,2.5804,2.6656,8219,0
2014-01-15,2.6314,2.802,2.6231,2.7424,6694,0
2014-01-16,2.7169,3.0234,2.7169,3.0063,17242,0
2014-01-17,2.9893,3.2194,2.9553,3.2194,29002,0
2014-01-21,3.2107,3.3043,3.2107,3.2872,20667,0
2014-01-22,3.3129,3.3469,3.2959,3.3129,15501,0
2014-01-23,3.2959,3.3129,3.2531,3.2703,7397,0
2014-01-24,3.2786,3.2789,3.0575,3.1001,6539,0
2014-01-27,3.049,3.0659,2.8869,3.032,8455,0
2014-01-28,3.049,3.049,3.0064,3.0403,8378,0
2014-01-29,3.049,3.049,2.9127,3.0234,940,0
2014-01-30,2.904,2.9127,2.904,2.9127,351,0
2014-01-31,2.8956,3.049,2.8956,3.049,6119,0
2014-02-03,3.0149,3.049,2.9383,3.049,2172,0
2014-02-04,3.0234,3.0234,2.8869,2.8956,23549,0
2014-02-05,2.9127,2.9127,2.9127,2.9127,1184,0
2014-02-06,2.8956,3.0402,2.8956,2.9553,2159,0
2014-02-07,3.032,3.185,3.032,3.1001,11461,0
2014-02-10,3.1766,3.1849,3.1511,3.1766,1531,0
2014-02-11,3.032,3.1086,2.904,3.032,47424,0
2014-02-12,2.9382,2.9382,2.9382,2.9382,120,0
2014-02-13,2.9383,3.1766,2.9127,3.0064,5022,0
2014-02-14,3.0659,3.176,3.0659,3.1597,2791,0
2014-02-18,3.185,3.185,3.083,3.185,7127,0
2014-02-19,3.1511,3.185,3.1511,3.1766,6756,0
2014-02-20,3.185,3.185,3.1682,3.1682,2888,0
2014-02-21,3.185,3.2107,3.185,3.2107,1637,0
2014-02-24,3.2023,3.3043,3.1326,3.185,4138,0
2014-02-25,3.2194,3.2959,3.1511,3.1511,1254,0
2014-02-26,3.1766,3.1766,3.1511,3.1597,1905,0
2014-02-27,3.1341,3.1427,3.1341,3.1427,3083,0
2014-02-28,3.1426,3.2276,3.1426,3.185,4783,0
2014-03-03,3.2363,3.2363,2.9297,3.0403,15100,0
2014-03-04,3.0403,3.0497,3.0403,3.049,5750,0
2014-03-05,3.0745,3.33,3.0745,3.33,37325,0
2014-03-06,3.3376,3.3376,3.2783,3.279,6037,0
2014-03-07,3.1225,3.2107,3.1225,3.2023,1304,0
2014-03-10,3.1766,3.3384,3.1682,3.3214,19681,0
2014-03-11,3.2276,3.3384,3.2276,3.3384,5491,0
2014-03-12,3.1907,3.4342,3.1472,3.321,15741,0
2014-03-13,3.3994,3.4406,3.0603,3.1992,25517,0
2014-03-14,3.1385,3.1647,3.1385,3.1385,1603,0
2014-03-17,3.1551,3.2516,3.1551,3.1731,2405,0
2014-03-18,3.1731,3.3384,3.1731,3.3384,3374,0
2014-03-19,3.2603,3.2603,3.1462,3.1471,13095,0
2014-03-20,3.2247,3.241,3.1299,3.2255,13768,0
2014-03-21,3.2342,3.269,3.1299,3.1471,10213,0
2014-03-24,3.2168,3.2255,3.1385,3.2255,2367,0
2014-03-25,3.2255,3.2428,3.1481,3.2428,1605,0
2014-03-26,3.1647,3.3124,3.1471,3.1558,3682,0
2014-03-27,3.1558,3.2603,3.1471,3.2255,3985,0
2014-03-31,3.2168,3.2168,3.1471,3.1471,1104,0
2014-04-01,3.1992,3.3124,3.1299,3.3124,3886,0
2014-04-02,3.1299,3.1992,3.1299,3.1992,3009,0
2014-04-03,3.2168,3.3111,3.1385,3.2778,3295,0
2014-04-04,3.2168,3.2692,3.1731,3.2692,1894,0
2014-04-07,3.2168,3.2516,3.2168,3.2168,6272,0
2014-04-08,3.1741,3.1741,3.1307,3.1385,1595,0
2014-04-09,3.1827,3.2081,3.1827,3.2064,1739,0
2014-04-10,3.095,3.1907,3.0864,3.1211,1074,0
2014-04-11,3.0777,3.2168,3.0777,3.2168,4472,0
2014-04-14,3.3298,3.3905,3.2516,3.3905,8574,0
2014-04-15,3.3732,3.3732,3.3732,3.3732,123,0
2014-04-16,3.2687,3.3821,3.2687,3.3298,7351,0
2014-04-21,3.0864,3.3821,3.0864,3.3037,8363,0
2014-04-22,3.3312,3.3312,3.295,3.295,348,0
2014-04-23,3.2862,3.3124,3.2862,3.3124,11243,0
2014-04-24,3.3124,3.3821,3.3037,3.3645,22722,0
2014-04-25,3.347,3.3471,3.2908,3.2908,1390,0
2014-04-28,3.3037,3.3037,3.295,3.3037,1485,0
2014-04-29,3.3023,3.3821,3.3023,3.3732,6295,0
2014-04-30,3.2603,3.3037,3.2603,3.3037,5377,0
2014-05-01,3.3037,3.3037,3.295,3.3037,2105,0
2014-05-02,3.2691,3.3732,3.2691,3.3732,1691,0
2014-05-05,3.3732,3.3732,3.3124,3.3558,979,0
2014-05-06,3.3725,3.3725,3.3037,3.3037,1143,0
2014-05-08,3.3384,3.3384,3.2691,3.3383,7094,0
2014-05-09,3.347,3.347,3.347,3.347,450,0
2014-05-12,3.321,3.3374,3.321,3.3374,620,0
2014-05-13,3.2691,3.3496,3.2691,3.3471,2648,0
2014-05-14,3.3471,3.3471,3.3471,3.3471,1149,0
2014-05-16,3.2611,3.2716,3.2603,3.2716,1819,0
2014-05-19,3.3645,3.3732,3.2862,3.3638,10374,0
2014-05-20,3.2603,3.2603,3.2603,3.2603,928,0
2014-05-21,3.321,3.3471,3.2862,3.2862,13063,0
2014-05-22,3.2691,3.2862,3.2168,3.2516,2795,0
2014-05-23,3.2603,3.2862,3.1846,3.1846,7602,0
2014-05-27,3.2168,3.2778,3.1731,3.2778,4511,0
2014-05-28,3.2603,3.2603,3.2516,3.2516,4288,0
2014-05-29,3.1647,3.3731,3.1647,3.3032,13913,0
2014-05-30,3.3037,3.3471,3.3019,3.3463,3900,0
2014-06-02,3.2885,3.3905,3.2885,3.3905,9449,0
2014-06-03,3.3124,3.3905,3.2778,3.3905,7731,0
2014-06-04,3.3384,3.3905,3.2986,3.321,4805,0
2014-06-05,3.347,3.3471,3.3456,3.3471,2759,0
2014-06-06,3.3471,3.3471,3.3298,3.3471,2021,0
2014-06-09,3.3037,3.3905,3.295,3.3905,8458,0
2014-06-10,3.3905,3.3905,3.3905,3.3905,229,0
2014-06-11,3.3639,3.4617,3.3285,3.3285,6466,0
2014-06-12,3.3905,3.4438,3.3285,3.4438,1315,0
2014-06-13,3.4172,3.4529,3.4013,3.406,5312,0
2014-06-16,3.4084,3.435,3.3374,3.4102,14193,0
2014-06-17,3.4261,3.4261,3.3374,3.4068,3381,0
2014-06-18,3.355,3.4172,3.355,3.4172,820,0
2014-06-19,3.4172,3.4172,3.4171,3.4171,1772,0
2014-06-20,3.4172,3.4172,3.4071,3.4172,2085,0
2014-06-23,3.4172,3.4424,3.3951,3.4424,8633,0
2014-06-24,3.5061,3.5061,3.4438,3.4607,2896,0
2014-06-25,3.4882,3.5061,3.4706,3.5061,3075,0
2014-06-26,3.5061,3.5061,3.4597,3.4597,2129,0
2014-06-27,3.5061,3.5061,3.2486,3.3037,20798,0
2014-06-30,3.3108,3.5061,3.3108,3.5061,2692,0
2014-07-01,3.497,3.506,3.1865,3.2931,23583,0
2014-07-02,3.3374,3.4882,3.3374,3.4882,3943,0
2014-07-07,3.5061,3.5061,3.3954,3.4882,21208,0
2014-07-08,3.4882,3.5061,3.4793,3.497,3197,0
2014-07-09,3.5061,3.5061,3.4882,3.5061,6048,0
2014-07-10,3.506,3.5061,3.4707,3.5061,1469,0
2014-07-11,3.5061,3.5061,3.4529,3.4617,4165,0
2014-07-14,3.4013,3.5061,3.4013,3.4607,5055,0
2014-07-15,3.5061,3.5061,3.4529,3.4617,4609,0
2014-07-16,3.5061,4.0297,3.497,3.767,64368,0
2014-07-17,3.861,4.2073,3.8359,3.9676,25140,0
2014-07-18,3.9853,4.083,3.9585,4.074,20361,0
2014-07-21,4.074,4.2516,4.074,4.2107,46343,0
2014-07-22,4.2337,4.3937,4.1273,4.216,25655,0
2014-07-23,4.3581,4.3581,4.1984,4.3492,21109,0
2014-07-24,4.4203,4.429,4.2428,4.2428,18380,0
2014-07-25,4.287,4.3049,4.2161,4.3049,5804,0
2014-07-28,4.1894,4.3315,4.1733,4.2252,22511,0
2014-07-29,4.287,4.4381,4.2429,4.3315,7878,0
2014-07-30,4.2695,4.3492,4.2695,4.3492,11961,0
2014-07-31,4.3492,4.3492,4.1984,4.2337,5128,0
2014-08-01,4.1718,4.2516,4.1718,4.216,8485,0
2014-08-04,4.216,4.3492,4.216,4.3492,27229,0
2014-08-05,4.3049,4.3848,4.3049,4.3492,14051,0
2014-08-06,4.3138,4.3937,4.216,4.3937,10339,0
2014-08-07,4.3937,4.3937,4.3669,4.3758,4897,0
2014-08-08,4.2605,4.3492,4.2605,4.2695,4026,0
2014-08-11,4.3138,4.3669,4.3138,4.3669,7858,0
2014-08-12,4.3848,4.3937,4.1541,4.3492,1984,0
2014-08-13,4.3848,4.3848,4.1718,4.1718,2206,0
2014-08-14,4.1894,4.3848,4.1894,4.2293,2913,0
2014-08-15,4.3049,4.3049,4.287,4.3049,403,0
2014-08-18,4.3492,4.3492,4.2161,4.2799,3687,0
2014-08-19,4.2073,4.2605,4.1806,4.1806,14179,0
2014-08-20,4.2516,4.3492,4.1718,4.3413,8899,0
2014-08-21,4.3315,4.3404,4.2784,4.3404,705,0
2014-08-22,4.3404,4.3404,4.189,4.1983,530,0
2014-08-25,4.2605,4.3492,4.216,4.3404,8176,0
2014-08-26,4.2605,4.3492,4.2604,4.3404,9354,0
2014-08-27,4.3492,4.3492,4.2535,4.2535,1771,0
2014-08-28,4.3492,4.3492,4.2253,4.3048,2553,0
2014-08-29,4.3404,4.3492,4.2338,4.3492,5890,0
2014-09-02,4.3492,4.3492,4.2252,4.2313,1014,0
2014-09-03,4.2516,4.3315,4.2337,4.3049,3695,0
2014-09-04,4.3048,4.3049,4.3048,4.3049,385,0
2014-09-05,4.2961,4.3049,4.2428,4.3049,6362,0
2014-09-08,4.3049,4.3049,4.2695,4.3049,1628,0
2014-09-09,4.2605,4.3049,4.2605,4.3049,2223,0
2014-09-10,4.3681,4.3681,4.2597,4.2597,1127,0
2014-09-11,4.35,4.4211,4.2597,4.4041,5279,0
2014-09-15,4.4222,4.4222,4.2689,4.2841,5436,0
2014-09-16,4.2688,4.4222,4.2688,4.3861,1709,0
2014-09-17,4.2779,4.314,4.2688,4.3139,4008,0
2014-09-19,4.4222,4.4492,4.359,4.359,9910,0
2014-09-22,4.377,4.3861,4.2867,4.2867,6176,0
2014-09-23,4.2998,4.2998,4.2998,4.2998,180,0
2014-09-24,4.359,4.359,4.3319,4.359,1294,0
2014-09-26,4.3681,4.4222,4.2597,4.2597,5681,0
2014-09-29,4.2416,4.2416,4.1063,4.1694,5577,0
2014-09-30,4.1983,4.1983,4.1983,4.1983,854,0
2014-10-01,4.1514,4.1514,3.8897,3.8897,9611,0
2014-10-02,3.8988,3.9049,3.8897,3.9049,778,0
2014-10-03,3.9709,4.1289,3.9257,3.9801,4735,0
2014-10-06,3.953,3.9709,3.9439,3.962,5026,0
2014-10-08,3.9891,3.9891,3.9891,3.9891,229,0
2014-10-09,3.989,3.9988,3.9709,3.9801,3710,0
2014-10-10,3.962,4.0071,3.9439,3.9439,1706,0
2014-10-13,3.9439,3.9978,3.9439,3.9978,4207,0
2014-10-14,4.0159,4.0432,4.0159,4.0432,5598,0
2014-10-15,4.3139,4.35,4.0432,4.2056,28013,0
2014-10-16,4.0613,4.0973,3.5427,3.6461,39099,0
2014-10-17,3.6731,3.8086,3.6731,3.7543,6524,0
2014-10-20,3.7543,3.9257,3.7543,3.9257,3895,0
2014-10-21,3.9078,4.0612,3.9078,3.9767,1225,0
2014-10-22,3.9348,4.0262,3.7634,3.7634,11533,0
2014-10-23,3.8354,3.8518,3.7994,3.8518,1082,0
2014-10-24,3.8087,4.0431,3.8086,3.8086,3574,0
2014-10-27,3.8703,3.8703,3.8086,3.8703,1943,0
2014-10-28,3.9078,4.1694,3.8086,3.8086,9949,0
2014-10-29,3.8266,3.989,3.8086,3.9556,3112,0
2014-10-30,3.9801,3.989,3.8266,3.8808,925,0
2014-10-31,3.9439,3.9439,3.8808,3.9439,702,0
2014-11-03,3.8354,3.9801,3.8354,3.9708,2022,0
2014-11-04,3.9709,3.9801,3.9078,3.9078,7313,0
2014-11-05,3.8988,3.9257,3.7904,3.8354,7458,0
2014-11-06,3.8716,3.9978,3.8446,3.8988,37234,0
2014-11-07,3.989,4.0342,3.7182,3.7182,40440,0
2014-11-10,3.7994,3.9978,3.7092,3.8086,68905,0
2014-11-11,3.8354,3.9348,3.7272,3.7452,2685,0
2014-11-12,3.7904,3.8013,3.7904,3.8013,1552,0
2014-11-13,3.8716,4.0613,3.7814,3.8086,57156,0
2014-11-14,3.8086,3.9348,3.7452,3.8716,11444,0
2014-11-17,3.7543,3.943,3.7543,3.8086,13095,0
2014-11-18,3.8354,3.8626,3.7904,3.7904,2827,0
2014-11-19,3.8252,3.8252,3.8252,3.8252,222,0
2014-11-20,3.7994,3.962,3.7001,3.7724,75970,0
2014-11-21,3.9167,3.9167,3.8271,3.8536,4583,0
2014-11-24,3.8446,3.9348,3.8175,3.8446,17142,0
2014-11-25,3.8536,3.953,3.8086,3.8086,31334,0
2014-11-26,3.8446,3.8897,3.8175,3.8266,5897,0
2014-11-28,3.8446,3.8988,3.8086,3.8086,4226,0
2014-12-01,3.8808,3.8808,3.8086,3.8626,6101,0
2014-12-02,3.8625,3.8626,3.8221,3.8411,8559,0
2014-12-03,3.8446,4.2416,3.8446,4.2326,54541,0
2014-12-04,4.1694,4.3672,4.1694,4.3672,12774,0
2014-12-05,4.377,4.3861,4.1514,4.2999,7536,0
2014-12-08,4.3952,4.4041,4.35,4.3952,13384,0
2014-12-09,4.2959,4.4041,4.1785,4.377,21804,0
2014-12-10,4.3219,4.4413,4.3219,4.4413,301,0
2014-12-11,4.4413,4.4413,4.2421,4.3266,5014,0
2014-12-12,4.2486,4.3588,4.2486,4.3574,3964,0
2014-12-15,4.2944,4.2944,4.2119,4.221,4425,0
2014-12-16,4.1751,4.3588,4.0469,4.2119,9750,0
2014-12-17,4.3313,4.3588,4.3313,4.3588,328,0
2014-12-18,4.4505,4.4505,4.0926,4.377,15158,0
2014-12-19,4.4046,4.4046,4.1935,4.2027,3438,0
2014-12-22,4.1935,4.3863,4.111,4.2762,11480,0
2014-12-23,4.2852,4.3513,4.2762,4.2762,4016,0
2014-12-24,4.3679,4.4229,4.2027,4.3037,13261,0
2014-12-26,4.3679,4.3863,4.221,4.2578,11004,0
2014-12-29,4.3037,4.4514,4.3037,4.4229,12107,0
2014-12-30,4.4778,4.4778,4.4137,4.4137,724,0
2014-12-31,4.4046,4.4689,4.4046,4.4464,1919,0
2015-01-02,4.4684,4.4777,4.4505,4.4524,2924,0
2015-01-05,4.4505,4.4962,4.4046,4.4871,12775,0
2015-01-06,4.4711,4.7717,4.4711,4.7717,35085,0
2015-01-07,4.8175,5.0287,4.7909,5.0287,28999,0
2015-01-08,5.0011,5.056,5.0011,5.0304,10257,0
2015-01-09,5.0469,5.0653,4.8633,5.0469,18245,0
2015-01-12,5.3956,5.5057,5.0928,5.227,12384,0
2015-01-13,5.1021,5.3222,5.1021,5.3222,4314,0
2015-01-14,5.2305,5.2305,5.1662,5.1753,10874,0
2015-01-15,4.5972,4.7899,3.9367,4.4275,53315,0
2015-01-16,4.3129,4.3313,3.9824,4.0375,30050,0
2015-01-20,4.1201,4.1201,3.9734,4.0468,4068,0
2015-01-21,4.0283,4.0504,3.8266,3.9456,21567,0
2015-01-22,3.987,3.987,3.8539,3.9183,8025,0
2015-01-23,4.1054,4.1054,3.8266,3.8724,23856,0
2015-01-26,3.7806,4.0192,3.7622,3.9824,3963,0
2015-01-27,3.8449,4.055,3.8449,4.0385,16086,0
2015-01-28,4.0192,4.0192,3.9091,3.9091,2834,0
2015-01-29,3.9824,3.9824,3.8266,3.8266,4392,0
2015-01-30,3.8082,3.9265,3.7897,3.9265,4387,0
2015-02-02,3.9183,3.9275,3.854,3.9275,1299,0
2015-02-03,3.9274,3.9275,3.8725,3.8888,1826,0
2015-02-04,3.8632,3.8931,3.8632,3.8931,983,0
2015-02-05,3.8632,3.9207,3.5328,3.8632,47028,0
2015-02-06,3.8355,3.8355,3.6982,3.7806,3996,0
2015-02-09,3.8355,4.01,3.8173,3.9456,7489,0
2015-02-10,3.9275,3.9275,3.8449,3.8539,8092,0
2015-02-11,3.8539,3.9916,3.8539,3.9916,628,0
2015-02-12,3.8952,3.9631,3.8952,3.9559,2090,0
2015-02-13,3.9183,3.9366,3.8266,3.8355,6683,0
2015-02-17,3.9318,3.9418,3.8825,3.8825,4943,0
2015-02-18,4.0365,4.0365,3.9734,3.9734,993,0
2015-02-19,3.955,3.955,3.9092,3.9092,792,0
2015-02-20,3.9,3.9817,3.8724,3.8724,6009,0
2015-02-23,3.8724,3.9734,3.8724,3.9734,3267,0
2015-02-24,4.0742,4.0834,3.9917,4.0834,1978,0
2015-02-25,4.0283,4.0283,3.9641,3.9641,1173,0
2015-02-26,3.9,3.9456,3.9,3.9091,5676,0
2015-02-27,4.0468,4.0558,3.955,3.955,598,0
2015-03-03,3.9,4.0009,3.9,4.0009,545,0
2015-03-04,3.955,3.9734,3.955,3.9734,654,0
2015-03-05,3.9367,4.01,3.9,3.955,3597,0
2015-03-06,3.9824,3.9824,3.8724,3.9,6319,0
2015-03-09,3.8539,3.9,3.7164,3.8173,7411,0
2015-03-10,3.8539,3.8539,3.8082,3.8449,4579,0
2015-03-11,3.9197,3.9384,3.8074,3.9197,2673,0
2015-03-12,3.9197,3.9665,3.8823,3.9665,2246,0
2015-03-13,3.8449,3.9851,3.8074,3.9851,13041,0
2015-03-16,3.8449,3.8823,3.77,3.798,16676,0
2015-03-17,3.7513,3.8262,3.7232,3.7607,16356,0
2015-03-18,3.7513,3.7513,3.7325,3.7513,2458,0
2015-03-19,3.8823,3.8823,3.7138,3.7138,6520,0
2015-03-20,3.8262,3.8823,3.77,3.77,2138,0
2015-03-23,3.7513,3.8074,3.7513,3.8074,1176,0
2015-03-24,3.8541,3.9571,3.8262,3.9103,1924,0
2015-03-25,3.8634,3.9946,3.7888,3.9946,2778,0
2015-03-26,3.9946,3.9946,3.9197,3.9758,1069,0
2015-03-27,3.9103,3.929,3.9103,3.929,2032,0
2015-03-30,3.8823,3.9197,3.7419,3.8353,3742,0
2015-03-31,3.9598,3.9598,3.8353,3.8617,8910,0
2015-04-01,3.8353,3.929,3.7513,3.7513,5023,0
2015-04-02,3.8449,3.8449,3.7419,3.7419,7163,0
2015-04-06,3.7795,3.901,3.7138,3.901,7055,0
2015-04-07,3.8449,3.901,3.8449,3.8917,656,0
2015-04-08,3.9197,3.9197,3.9197,3.9197,2886,0
2015-04-09,3.9758,4.2284,3.9384,4.2284,19640,0
2015-04-10,4.1067,4.1067,4.1067,4.1067,320,0
2015-04-13,4.0693,4.1349,4.0226,4.032,2673,0
2015-04-14,3.9946,3.9946,3.8823,3.8917,6413,0
2015-04-15,3.929,3.9384,3.901,3.9384,672,0
2015-04-17,4.2284,4.2284,3.9384,3.9384,2246,0
2015-04-20,4.1162,4.2096,3.8823,3.929,3529,0
2015-04-22,3.9291,3.9291,3.9291,3.9291,1069,0
2015-04-23,4.1815,4.1908,3.9758,4.1067,1069,0
2015-04-24,4.1162,4.1162,4.1162,4.1162,1138,0
2015-04-27,4.0974,4.0974,4.0974,4.0974,535,0
2015-04-28,4.0412,4.1067,3.9589,3.9758,2460,0
2015-04-29,3.9758,4.0132,3.929,4.0132,2886,0
2015-04-30,3.929,4.0601,3.929,4.0601,3742,0
2015-05-01,4.0226,4.0226,4.0226,4.0226,108,0
2015-05-04,3.9665,4.0226,3.9384,3.9665,2673,0
2015-05-05,4.2378,4.2378,3.9103,3.9103,14538,0
2015-05-06,3.9384,4.088,3.8917,3.8917,6156,0
2015-05-07,4.032,4.032,3.8918,3.901,3151,0
2015-05-08,3.9758,4.1162,3.929,4.1162,18173,0
2015-05-11,4.0601,4.1162,4.0601,4.1067,2138,0
2015-05-12,4.0956,4.0956,4.0693,4.0693,218,0
2015-05-13,4.0974,4.1162,4.0693,4.1162,3527,0
2015-05-14,4.0693,4.0693,3.9946,3.9946,1498,0
2015-05-18,4.0412,4.0904,4.0151,4.0509,2989,0
2015-05-19,4.0412,4.0412,4.0226,4.0412,2274,0
2015-05-21,4.2003,4.2003,4.0226,4.0226,5772,0
2015-05-22,4.0693,4.088,4.0693,4.088,2458,0
2015-05-26,4.0601,4.1442,4.0601,4.1442,218,0
2015-05-27,4.0505,4.1815,4.0505,4.1629,1711,0
2015-05-28,4.0974,4.8514,4.0505,4.6773,43643,0
2015-05-29,4.6773,4.9113,4.2378,4.5091,32816,0
2015-06-01,4.4529,4.4529,4.2471,4.3874,23294,0
2015-06-02,4.2564,4.3219,4.2471,4.3219,4388,0
2015-06-03,4.2284,4.3874,4.2284,4.35,962,0
2015-06-04,4.3688,4.5932,4.3126,4.4903,6949,0
2015-06-05,4.5091,4.6212,4.4903,4.612,5559,0
2015-06-08,4.5184,4.7523,4.5184,4.6773,10476,0
2015-06-09,4.6773,4.6961,4.6773,4.6793,7635,0
2015-06-10,4.8009,4.8485,4.725,4.7724,7167,0
2015-06-11,4.6773,4.7743,4.6773,4.6869,10428,0
2015-06-12,4.6773,4.6869,4.5063,4.6773,6731,0
2015-06-15,4.5635,4.6583,4.4872,4.6583,3155,0
2015-06-16,4.6583,4.6583,4.6488,4.6488,4102,0
2015-06-17,4.6108,4.8485,4.6108,4.8485,3892,0
2015-06-18,4.725,4.725,4.0689,4.6583,10729,0
2015-06-19,4.7344,4.7344,4.5823,4.6488,2631,0
2015-06-22,4.6773,4.839,4.6679,4.7819,13464,0
2015-06-23,4.839,4.839,4.744,4.7534,4260,0
2015-06-24,4.7534,4.7534,4.725,4.725,2315,0
2015-06-25,4.744,4.744,4.7344,4.7344,1262,0
2015-06-26,4.725,4.725,4.5823,4.6202,3051,0
2015-06-29,4.5635,4.5823,4.4112,4.4587,9257,0
2015-06-30,4.6583,4.673,4.5635,4.6612,2756,0
2015-07-01,4.3921,4.3921,4.3921,4.3921,632,0
2015-07-02,4.4967,4.5252,4.4776,4.5156,11782,0
2015-07-06,4.5443,4.5443,4.4683,4.4683,2735,0
2015-07-07,4.4683,4.4683,4.3446,4.4683,16514,0
2015-07-08,4.3732,4.4587,4.3541,4.3541,2945,0
2015-07-09,4.3446,4.3732,4.2782,4.3732,2735,0
2015-07-10,4.4967,4.4967,4.3921,4.3921,632,0
2015-07-14,4.4302,4.5156,4.4302,4.5063,3206,0
2015-07-15,4.6202,4.6202,4.4398,4.5019,1719,0
2015-07-16,4.6108,4.6108,4.3827,4.5918,3260,0
2015-07-17,4.5823,4.6015,4.5823,4.6015,1262,0
2015-07-20,4.5635,4.5635,4.5635,4.5635,1157,0
2015-07-21,4.4112,4.5635,4.4112,4.5635,5259,0
2015-07-22,4.4683,4.4683,4.4112,4.4112,420,0
2015-07-23,4.5538,4.7061,4.4683,4.7061,8625,0
2015-07-24,4.5635,4.6202,4.5635,4.6202,315,0
2015-07-27,4.5156,4.5348,4.5156,4.5252,4839,0
2015-07-28,4.5348,4.5348,4.5252,4.5252,420,0
2015-07-29,4.6869,4.6964,4.6869,4.6964,315,0
2015-07-30,4.7061,4.7061,4.5348,4.6583,2103,0
2015-08-03,4.5252,4.5252,4.5252,4.5252,276,0
2015-08-04,4.7061,4.7061,4.7061,4.7061,106,0
2015-08-05,4.6964,4.7061,4.6394,4.6394,840,0
2015-08-06,4.5729,4.744,4.5635,4.7344,3533,0
2015-08-07,4.5635,4.744,4.5252,4.5635,3787,0
2015-08-10,4.6015,4.6202,4.5729,4.6202,947,0
2015-08-11,4.6964,4.7174,4.5729,4.5729,852,0
2015-08-12,4.6964,4.6964,4.4587,4.4587,315,0
2015-08-13,4.6869,4.6869,4.6869,4.6869,106,0
2015-08-14,4.7344,4.7344,4.3827,4.3827,527,0
2015-08-17,4.4587,4.4683,4.4208,4.4208,2208,0
2015-08-18,4.4208,4.6394,4.4208,4.4776,6310,0
2015-08-19,4.4776,4.4776,4.4492,4.4683,947,0
2015-08-20,4.3732,4.4776,4.3636,4.4776,5364,0
2015-08-21,4.4776,4.6679,4.2782,4.3921,9992,0
2015-08-24,4.4208,4.5729,4.1166,4.523,3336,0
2015-08-25,4.6583,4.744,4.6108,4.6964,14621,0
2015-08-26,4.744,4.744,4.6583,4.6583,1998,0
2015-08-27,4.7061,5.0292,4.6583,5.0292,21880,0
2015-08-28,5.0387,5.3808,5.0387,5.2763,37131,0
2015-08-31,5.3239,5.9703,5.3239,5.7517,43023,0
2015-09-01,6.1604,6.4267,5.7517,5.9894,64585,0
2015-09-02,6.4552,6.4647,5.8468,6.0464,104557,0
2015-09-03,6.1414,6.6549,5.9418,6.189,49438,0
2015-09-04,6.4456,6.4456,6.0369,6.1321,24299,0
2015-09-08,6.1794,6.9875,6.1794,6.6549,53436,0
2015-09-09,6.9341,7.0304,6.4911,6.6933,33953,0
2015-09-10,6.7125,6.7415,6.6355,6.6549,5725,0
2015-09-11,6.5779,6.8185,6.549,6.6355,16510,0
2015-09-14,6.5874,6.7125,6.4718,6.4718,14537,0
2015-09-15,6.4237,6.674,6.3756,6.4814,15264,0
2015-09-16,6.5006,6.6549,6.4526,6.5874,10176,0
2015-09-17,6.4526,6.7125,6.4526,6.7078,16923,0
2015-09-18,6.7125,6.7125,6.6452,6.7125,9242,0
2015-09-21,6.6933,6.886,6.674,6.8762,12045,0
2015-09-22,6.8762,7.1941,6.6452,7.0786,19522,0
2015-09-23,6.8955,7.4533,6.6453,7.2133,21522,0
2015-09-24,7.2712,7.2712,6.7029,6.9726,10222,0
2015-09-25,7.0015,7.2231,6.9726,7.1267,15991,0
2015-09-28,7.0978,7.2326,7.04,7.2326,11356,0
2015-09-29,7.2326,7.2326,7.0592,7.0978,8723,0
2015-09-30,7.0978,7.2712,7.04,7.1941,31359,0
2015-10-01,7.0304,7.1557,6.4237,6.6355,16614,0
2015-10-02,6.6066,6.9341,6.1444,6.3852,21390,0
2015-10-05,6.6452,6.6452,6.1636,6.5585,19979,0
2015-10-06,6.3369,6.549,6.2695,6.3852,14952,0
2015-10-07,6.3081,6.4718,6.1636,6.1925,15063,0
2015-10-08,7.2712,9.0914,7.2518,8.6388,214004,0
2015-10-09,8.4173,8.9084,8.1379,8.2438,35408,0
2015-10-12,8.2536,8.8602,7.9165,8.7158,61186,0
2015-10-13,8.6195,9.592,8.3692,9.1396,46207,0
2015-10-14,9.0818,10.305,8.1862,9.957,82652,0
2015-10-15,10.102,10.21,9.506,9.765,29801,0
2015-10-16,9.4957,9.842,9.4284,9.746,27931,0
2015-10-19,9.65,10.237,9.648,10.18,36322,0
2015-10-20,10.305,10.352,9.582,9.727,20248,0
2015-10-21,9.832,10.112,9.63,9.852,17652,0
2015-10-22,10.218,10.285,9.755,10.19,11837,0
2015-10-23,10.025,10.247,9.977,10.21,12978,0
2015-10-26,10.21,10.21,9.823,9.823,10902,0
2015-10-27,9.967,10.112,9.832,10.102,8099,0
2015-10-28,9.967,10.257,9.967,10.257,15368,0
2015-10-29,10.19,11.509,10.19,11.46,67492,0
2015-10-30,11.423,11.883,11.075,11.654,46934,0
2015-11-02,12.183,12.549,11.45,11.75,37374,0
2015-11-03,11.893,12.51,11.565,11.75,34681,0
2015-11-04,11.663,11.827,11.075,11.085,45253,0
2015-11-05,11.23,11.23,10.218,10.641,66351,0
2015-11-06,10.748,11.798,10.748,11.509,72373,0
2015-11-09,11.124,11.98,11.124,11.854,28664,0
2015-11-10,11.923,11.961,11.354,11.808,12876,0
2015-11-11,11.846,12.25,11.817,11.952,12147,0
2015-11-12,11.98,12.395,11.846,12.01,25855,0
2015-11-13,12.268,12.366,11.865,12.222,23778,0
2015-11-16,12.067,12.828,12.059,12.722,62093,0
2015-11-17,12.934,13.001,12.241,12.654,36551,0
2015-11-18,12.713,13.406,12.713,12.934,31774,0
2015-11-19,12.954,13.878,12.954,13.743,49737,0
2015-11-20,13.743,13.965,12.762,12.779,48284,0
2015-11-23,12.808,12.896,10.66,11.17,126264,0
2015-11-24,12.278,12.886,11.692,12.086,118890,0
2015-11-25,12.268,12.788,11.346,12.125,88052,0
2015-11-27,12.616,12.616,11.634,12.096,12147,0
2015-11-30,11.933,13.358,11.595,13.319,39042,0
2015-12-01,13.455,15.988,13.455,15.746,152046,0
2015-12-02,15.746,16.362,15.583,15.708,44082,0
2015-12-03,15.727,16.853,15.313,16.343,54074,0
2015-12-04,16.372,16.641,15.881,16.064,31669,0
2015-12-07,16.555,16.786,15.775,15.988,64480,0
2015-12-08,15.978,16.174,14.937,16.083,25973,0
2015-12-09,16.267,17.032,15.028,16.209,64857,0
2015-12-10,16.229,16.238,12.994,14.02,108954,0
2015-12-11,13.566,14.311,13.246,13.507,37179,0
2015-12-14,13.343,13.469,12.704,13.421,34712,0
2015-12-15,13.246,13.894,13.004,13.363,37179,0
2015-12-16,13.421,13.711,13.227,13.643,27367,0
2015-12-17,13.74,13.759,12.84,13.043,46990,0
2015-12-18,12.84,13.604,12.21,13.488,89642,0
2015-12-21,13.401,13.44,12.733,13.014,36663,0
2015-12-22,12.926,13.711,12.164,12.384,104999,0
2015-12-23,12.491,13.295,12.123,12.723,48229,0
2015-12-24,12.704,12.743,12.366,12.366,8827,0
2015-12-28,12.366,12.729,12.366,12.471,20852,0
2015-12-29,13.062,13.062,12.21,12.21,39533,0
2015-12-30,12.201,12.201,10.071,10.234,65177,0
2015-12-31,10.468,10.826,10.283,10.72,37606,0
2016-01-04,10.35,10.908,10.264,10.584,53497,0
2016-01-05,10.584,10.886,10.584,10.67,18160,0
2016-01-06,10.525,10.66,10.012,10.089,38327,0
2016-01-07,9.886,9.905,8.734,8.9664,42626,0
2016-01-08,9.0923,9.542,8.8606,9.3242,20870,0
2016-01-11,10.932,10.932,8.9373,9.1697,30168,0
2016-01-12,9.1503,10.554,9.1503,9.2567,12268,0
2016-01-13,9.3922,9.809,8.5404,8.6953,26335,0
2016-01-14,8.6662,9.4313,8.3563,9.0051,35978,0
2016-01-15,9.664,9.664,8.7243,8.9296,36938,0
2016-01-19,9.0051,9.79,9.0051,9.4501,41827,0
2016-01-20,9.4799,10.187,8.5212,9.4214,32828,0
2016-01-21,9.3726,9.944,8.4531,9.508,47538,0
2016-01-22,9.78,11.047,8.9955,10.468,39353,0
2016-01-25,11.358,11.427,10.419,11.02,48207,0
2016-01-26,10.912,11.397,10.624,11.126,24828,0
2016-01-27,11.116,11.116,10.264,10.35,16323,0
2016-01-28,10.458,10.941,10.35,10.468,21748,0
2016-01-29,10.641,10.893,9.664,10.197,24281,0
2016-02-01,10.187,10.584,9.721,10.554,19136,0
2016-02-02,10.554,10.554,10.041,10.544,29440,0
2016-02-03,10.496,10.551,9.607,9.935,27268,0
2016-02-04,9.847,10.142,9.586,9.731,18855,0
2016-02-05,9.78,10.38,9.3539,9.712,24207,0
2016-02-08,9.3145,10.089,9.2134,10.061,18836,0
2016-02-09,9.954,10.313,9.664,9.827,12724,0
2016-02-10,9.877,10.022,9.3441,9.731,8138,0
2016-02-11,9.3824,9.673,8.8114,9.509,18910,0
2016-02-12,9.644,9.683,9.3922,9.634,23440,0
2016-02-16,9.721,10.061,9.4501,9.906,10341,0
2016-02-17,9.8,10.061,9.8,10.051,17184,0
2016-02-18,10.061,10.632,9.954,10.003,17173,0
2016-02-19,10.08,10.816,10.003,10.544,35908,0
2016-02-22,10.845,12.607,10.752,12.22,52581,0
2016-02-23,12.646,12.976,10.893,11.764,44822,0
2016-02-24,11.319,11.93,11.233,11.58,18624,0
2016-02-25,11.59,11.649,10.468,10.922,19072,0
2016-02-26,10.72,11.394,10.651,11.107,19910,0
2016-02-29,10.67,11.242,10.67,10.981,23968,0
2016-03-01,11.077,11.629,11.077,11.484,10491,0
2016-03-02,11.319,11.668,11.107,11.427,14992,0
2016-03-03,11.474,11.959,11.377,11.387,26408,0
2016-03-04,11.377,11.61,11,11.183,21807,0
2016-03-07,11.427,11.427,10.68,10.826,14126,0
2016-03-08,10.564,12.481,10.554,11.561,41783,0
2016-03-09,11.688,12.114,11.493,11.98,14928,0
2016-03-10,12.06,12.06,11.58,11.727,6720,0
2016-03-11,11.659,11.913,11.23,11.23,23552,0
2016-03-14,11.416,11.98,11.279,11.933,51065,0
2016-03-15,11.99,12.283,11.913,12.078,20534,0
2016-03-16,12.088,12.235,11.815,12.088,26266,0
2016-03-17,12.186,12.38,11.913,12.147,15769,0
2016-03-18,11.99,12.44,11.952,12.137,27365,0
2016-03-21,12.098,12.49,11.737,12.02,14411,0
2016-03-22,11.854,12,11.006,11.356,34590,0
2016-03-23,11.337,11.697,10.966,11.503,23267,0
2016-03-24,11.347,12.137,11.043,12.078,10919,0
2016-03-28,11.933,12.303,11.053,11.903,13418,0
2016-03-29,12.06,12.352,11.697,12.176,8344,0
2016-03-30,12.332,12.673,12.332,12.673,14019,0
2016-03-31,12.673,14.037,12.673,13.689,33242,0
2016-04-01,13.727,14.021,13.484,13.6,16649,0
2016-04-04,13.708,13.708,13.435,13.484,10048,0
2016-04-05,13.435,13.562,12.498,13.562,17789,0
2016-04-06,13.464,13.756,12.742,13.435,18101,0
2016-04-07,13.435,13.746,13.19,13.376,16700,0
2016-04-08,13.484,13.484,12.937,13.288,16518,0
2016-04-11,13.288,14.392,13.21,13.279,15399,0
2016-04-12,13.405,13.464,12.83,13.366,9822,0
2016-04-13,13.376,13.395,11.747,13.132,29738,0
2016-04-14,13.162,13.385,13.103,13.122,8381,0
2016-04-15,13.337,13.532,13.19,13.337,19782,0
2016-04-18,13.318,13.464,13.181,13.23,7131,0
2016-04-19,13.366,13.532,13.279,13.435,8678,0
2016-04-20,13.454,13.542,13.376,13.464,6672,0
2016-04-21,13.512,14.312,13.474,14.245,22725,0
2016-04-22,14.293,14.664,13.756,13.776,19242,0
2016-04-25,13.922,13.952,13.669,13.927,12084,0
2016-04-26,13.922,13.992,13.766,13.992,9209,0
2016-04-27,13.922,13.992,13.766,13.932,11404,0
2016-04-28,13.992,13.992,13.786,13.982,9894,0
2016-04-29,13.972,13.972,13.766,13.864,2779,0
2016-05-02,13.835,14.237,12.937,13.083,14429,0
2016-05-03,13.083,13.083,11.386,11.679,32012,0
2016-05-04,11.63,11.903,11.24,11.493,14166,0
2016-05-05,11.561,12.625,11.51,12.205,12785,0
2016-05-06,12.313,13.162,12.225,13.142,10343,0
2016-05-09,13.308,13.357,12.78,13.21,26902,0
2016-05-10,13.082,13.082,12.559,12.567,3666,0
2016-05-11,12.4,12.917,12.287,12.917,4858,0
2016-05-12,12.859,12.859,12.235,12.537,19569,0
2016-05-13,12.42,12.824,12.225,12.772,16176,0
2016-05-16,12.615,12.81,12.615,12.732,10059,0
2016-05-17,12.644,12.693,12.225,12.407,3384,0
2016-05-18,12.567,12.654,12.43,12.635,6194,0
2016-05-19,12.395,12.732,12.395,12.673,2609,0
2016-05-20,12.645,12.645,12.293,12.332,4715,0
2016-05-23,12.313,12.342,12.244,12.313,4656,0
2016-05-24,12.333,12.342,12.225,12.244,14319,0
2016-05-25,12.342,12.44,12.196,12.205,13273,0
2016-05-26,12.205,12.586,10.035,10.733,37461,0
2016-05-27,10.78,11.434,9.981,10.869,126853,0
2016-05-31,10.683,10.77,10.049,10.391,35040,0
2016-06-01,10.391,11.473,10.27,10.849,45795,0
2016-06-02,11.279,11.463,10.879,11.18,21565,0
2016-06-03,10.996,11.697,10.81,10.859,39433,0
2016-06-06,10.986,11.356,10.742,10.986,15199,0
2016-06-07,10.991,12.117,10.898,11.62,52111,0
2016-06-08,12.033,12.412,11.207,11.207,16337,0
2016-06-09,11.295,11.305,10.764,10.764,14712,0
2016-06-10,10.726,11.149,10.224,10.233,28552,0
2016-06-13,10.15,10.361,9.707,9.782,30880,0
2016-06-14,9.802,10.45,9.802,10.135,15720,0
2016-06-15,10.243,10.716,10.243,10.646,13162,0
2016-06-16,10.48,10.618,10.323,10.351,4941,0
2016-06-17,10.361,10.401,9.939,9.988,13223,0
2016-06-20,9.968,10.339,9.91,9.91,17904,0
2016-06-21,10.145,10.273,9.92,9.939,3452,0
2016-06-22,9.968,10.185,9.939,9.978,9130,0
2016-06-23,10.057,10.538,9.978,10.401,12210,0
2016-06-24,9.89,11.217,9.89,11.217,13190,0
2016-06-27,10.666,10.727,10.027,10.175,20281,0
2016-06-28,10.224,10.961,10.224,10.656,18386,0
2016-06-29,10.941,10.941,10.617,10.912,16253,0
2016-06-30,10.892,11.757,10.762,11.414,40591,0
2016-07-01,11.472,11.542,11.207,11.207,17195,0
2016-07-05,11.207,12.2,10.716,11.777,33576,0
2016-07-06,11.777,13.449,11.767,12.426,63642,0
2016-07-07,12.033,13.065,12.033,12.564,34316,0
2016-07-08,12.603,12.907,12.534,12.888,19186,0
2016-07-11,12.573,12.701,12.534,12.534,16487,0
2016-07-12,12.554,12.869,12.47,12.738,26469,0
2016-07-13,12.613,12.741,12.613,12.613,2041,0
2016-07-14,12.711,12.819,12.338,12.348,15653,0
2016-07-15,12.779,12.779,12.485,12.721,11007,0
2016-07-18,13.164,14.274,13.057,13.635,18271,0
2016-07-19,13.537,13.753,13.468,13.478,8128,0
2016-07-20,13.478,13.639,13.075,13.419,13226,0
2016-07-21,13.527,13.679,13.419,13.419,6787,0
2016-07-22,13.537,13.537,13.232,13.37,9329,0
2016-07-25,13.37,13.537,13.262,13.32,10875,0
2016-07-26,13.272,13.443,13.183,13.335,6718,0
2016-07-27,13.449,13.645,13.175,13.291,7123,0
2016-07-28,13.389,13.497,13.252,13.497,21288,0
2016-07-29,13.507,13.507,13.135,13.232,16536,0
2016-08-01,13.242,13.242,12.751,12.751,7942,0
2016-08-02,12.779,13.084,12.741,12.986,10583,0
2016-08-03,12.779,12.779,12.466,12.676,4772,0
2016-08-04,12.701,12.856,12.092,12.19,23769,0
2016-08-05,12.239,12.239,11.109,11.177,51174,0
2016-08-08,11.276,11.807,11.256,11.354,16267,0
2016-08-09,11.354,11.836,11.354,11.522,5345,0
2016-08-10,11.552,11.552,11.462,11.492,2343,0
2016-08-11,11.492,11.71,11.315,11.354,16682,0
2016-08-12,11.286,11.846,11.286,11.452,67271,0
2016-08-15,11.552,11.65,11.315,11.532,17475,0
2016-08-16,11.452,11.502,11.315,11.374,2077,0
2016-08-17,11.58,11.665,11.315,11.315,9105,0
2016-08-18,11.345,11.472,11.305,11.345,18443,0
2016-08-19,11.295,11.404,11.295,11.295,1737,0
2016-08-22,11.266,11.328,11.157,11.167,5263,0
2016-08-23,11.167,11.206,10.804,10.814,17950,0
2016-08-24,10.814,11.27,10.754,11.246,5819,0
2016-08-25,11.157,11.157,10.854,11.03,1719,0
2016-08-26,11.059,11.345,10.853,11.079,52406,0
2016-08-29,11.6,11.679,11.069,11.374,67634,0
2016-08-30,11.129,11.895,11.129,11.532,5864,0
2016-08-31,11.983,11.983,11.345,11.895,6844,0
2016-09-01,11.973,12.21,11.91,11.995,12344,0
2016-09-02,12.102,12.566,12.102,12.474,23171,0
2016-09-06,12.573,12.623,12.323,12.396,5661,0
2016-09-07,12.396,12.57,12.309,12.367,8311,0
2016-09-08,12.348,12.583,12.348,12.538,12299,0
2016-09-09,12.446,12.482,12.239,12.334,13539,0
2016-09-12,12.17,12.356,11.807,12.121,13818,0
2016-09-13,12.072,12.239,12.043,12.17,5741,0
2016-09-14,12.101,12.101,10.655,10.944,80667,0
2016-09-15,10.972,11.438,10.967,11.319,12257,0
2016-09-16,10.992,11.043,10.903,11.042,2341,0
2016-09-19,10.992,11.289,10.754,10.913,19583,0
2016-09-20,10.952,11.111,10.804,10.982,2370,0
2016-09-21,10.962,11.22,10.942,10.952,7002,0
2016-09-22,11.091,11.104,11.012,11.012,1499,0
2016-09-23,11.042,11.141,10.992,11.141,5546,0
2016-09-26,11.141,11.141,11.002,11.101,1511,0
2016-09-27,11.15,11.194,11.028,11.028,3426,0
2016-09-28,11.012,11.126,10.848,10.903,38129,0
2016-09-29,11.012,11.051,10.913,10.942,6502,0
2016-09-30,10.804,11.309,10.715,11.269,21710,0
2016-10-03,11.15,11.319,11.15,11.289,5922,0
2016-10-04,11.19,11.299,11.15,11.17,8480,0
2016-10-05,11.329,11.329,11.239,11.309,6557,0
2016-10-06,11.24,11.289,11.042,11.259,7255,0
2016-10-07,11.114,11.299,11.032,11.155,29527,0
2016-10-10,11.19,11.22,10.665,10.704,141843,0
2016-10-11,10.626,10.695,10.315,10.505,115374,0
2016-10-12,10.527,10.596,10.361,10.546,18284,0
2016-10-13,10.249,10.358,10.249,10.309,10176,0
2016-10-14,10.299,10.299,10.022,10.121,15915,0
2016-10-17,9.507,9.903,9.061,9.1105,55508,0
2016-10-18,9.259,9.4571,8.5658,9.4571,40755,0
2016-10-19,9.3581,9.655,9.3085,9.655,15118,0
2016-10-20,9.556,9.606,9.16,9.606,14376,0
2016-10-21,9.556,9.952,9.507,9.804,8679,0
2016-10-24,9.853,9.977,9.853,9.903,2682,0
2016-10-25,10.101,10.101,9.655,9.705,8090,0
2016-10-26,9.705,10.101,9.3085,10.101,61215,0
2016-10-27,10.101,10.249,9.507,9.507,39894,0
2016-10-28,9.556,9.705,9.4571,9.4571,7114,0
2016-10-31,9.4571,9.4571,9.259,9.259,7157,0
2016-11-01,9.4076,9.4076,8.9619,9.1105,8191,0
2016-11-02,8.9619,9.1105,8.9258,8.9619,1668,0
2016-11-03,8.9124,9.1105,8.9124,9.061,7017,0
2016-11-04,9.0115,9.2023,8.9669,9.1105,3471,0
2016-11-07,9.061,9.2095,8.9124,9.1105,50841,0
2016-11-08,9.1105,9.259,9.0115,9.259,18829,0
2016-11-09,9.3085,9.655,9.259,9.556,22527,0
2016-11-10,9.556,9.804,9.556,9.655,54182,0
2016-11-11,9.259,9.804,9.16,9.16,6091,0
2016-11-14,9.259,9.259,8.7144,8.8629,12382,0
2016-11-15,8.9124,9.1105,8.7688,8.8629,9291,0
2016-11-16,8.7639,9.0115,8.7639,8.8134,26937,0
2016-11-17,8.6649,8.9367,8.3678,8.4173,26633,0
2016-11-18,8.4173,9.606,8.4173,9.1105,32479,0
2016-11-21,9.3581,9.705,8.8629,8.8629,45842,0
2016-11-22,8.9619,9.3085,8.7639,9.3085,12610,0
2016-11-23,9.4571,9.804,9.0256,9.804,11925,0
2016-11-25,9.606,9.68,9.2095,9.556,4966,0
2016-11-28,9.556,9.556,9.0115,9.0115,8078,0
2016-11-29,9.061,9.1105,8.9124,8.9124,7493,0
2016-11-30,9.1105,9.1678,8.8134,9.0313,7966,0
2016-12-01,9.0115,9.1105,8.9619,9.061,14976,0
2016-12-02,9.0115,9.231,8.9124,9.2095,21051,0
2016-12-05,9.2095,9.804,9.16,9.3581,21909,0
2016-12-06,9.3581,9.606,9.1105,9.16,16343,0
2016-12-07,9.3,9.595,9.25,9.4,6747,0
2016-12-08,9.25,9.82,9.245,9.65,10318,0
2016-12-09,9.65,10.545,9.65,10.4,26010,0
2016-12-12,10.5,10.614,10.05,10.5,7789,0
2016-12-13,10.45,10.475,9.35,9.65,25186,0
2016-12-14,9.65,9.7366,9.35,9.35,6642,0
2016-12-15,9.5,9.9809,9.3,9.5,8556,0
2016-12-16,9.55,9.75,9.4,9.55,19704,0
2016-12-19,9.6,9.92,9.6,9.7828,3401,0
2016-12-20,9.7,9.85,9.5,9.85,1786,0
2016-12-21,9.8,9.85,9.55,9.75,3527,0
2016-12-22,9.7,9.845,9.5,9.6272,13993,0
2016-12-23,9.6477,9.65,9.4,9.65,14147,0
2016-12-27,9.7,9.95,9.45,9.5865,5246,0
2016-12-28,9.55,9.6,9.5,9.6,9753,0
2016-12-29,9.6,9.7,9.6,9.655,4989,0
2016-12-30,9.5525,9.95,9.35,9.95,23870,0
2017-01-03,9.95,10.1,9.6,9.9,15587,0
2017-01-04,9.8,9.9,9.75,9.8,7381,0
2017-01-05,9.85,10.05,9.85,9.85,2539,0
2017-01-06,10,10,9.9807,9.9807,1137,0
2017-01-09,9.9,10.15,9.6,9.75,24011,0
2017-01-10,9.85,9.905,9.8,9.9,813,0
2017-01-11,9.894,9.945,9.45,9.45,3397,0
2017-01-12,9.55,9.6625,9.4625,9.6,10925,0
2017-01-13,9.55,9.95,9.55,9.8,3734,0
2017-01-17,9.6828,9.7727,9.655,9.725,2219,0
2017-01-18,9.6,9.75,9.45,9.55,18092,0
2017-01-19,9.5,9.5,9.2,9.3509,6360,0
2017-01-20,9.45,9.7356,9.35,9.6978,9815,0
2017-01-23,9.8,9.95,9.55,9.8,19655,0
2017-01-24,9.6,9.6,8.505,9.1958,73452,0
2017-01-25,9.25,9.65,8.45,8.7,118437,0
2017-01-26,8.55,8.6,8.1,8.3,20968,0
2017-01-27,8.3,8.5,8.2,8.3,27077,0
2017-01-30,8.121,8.121,7.4,7.4,30983,0
2017-01-31,7.3,7.6,6.95,7.45,40315,0
2017-02-01,7.6,7.65,6.9,7.15,36796,0
2017-02-02,7.2,7.295,7.15,7.2,2041,0
2017-02-03,7.3,7.55,7.25,7.4,13211,0
2017-02-06,7.8,7.8,7.3,7.375,16424,0
2017-02-07,7.3,7.35,7.25,7.25,7260,0
2017-02-08,7.25,7.3,7.1,7.15,8925,0
2017-02-09,7.15,7.25,7.1,7.1,18163,0
2017-02-10,7.1998,7.45,7.1,7.3,48728,0
2017-02-13,7.2163,7.65,7.2163,7.4,19822,0
2017-02-14,7.5,7.895,7.35,7.8,14353,0
2017-02-15,7.75,8.1,7.75,8.1,30844,0
2017-02-16,7.8,8.75,7.6,8.75,42703,0
2017-02-17,8.55,9.25,8.3676,8.75,19013,0
2017-02-21,8.8,9.15,8.4176,8.95,13204,0
2017-02-22,9,9.17,8.9,9.05,9424,0
2017-02-23,9.05,9.5,8.95,9.45,26373,0
2017-02-24,9.35,9.75,9.3,9.65,11216,0
2017-02-27,9.4625,9.55,9.4,9.55,2194,0
2017-02-28,9.5,10,9.5,9.55,9703,0
2017-03-01,9.7,9.7,9.55,9.65,4613,0
2017-03-02,9.65,9.6632,8.8,9.15,10175,0
2017-03-03,9.3,9.35,8.85,8.9,1712,0
2017-03-06,8.9,9.2,8.9,9.05,4547,0
2017-03-07,9.05,9.15,9.05,9.05,2050,0
2017-03-08,9.15,9.15,9.05,9.1,1981,0
2017-03-09,9.1114,9.15,9.1,9.15,616,0
2017-03-10,8.85,9.3,8.85,9.1,1599,0
2017-03-13,9.25,9.303,9,9.303,1214,0
2017-03-14,9.1,9.2,9.1,9.15,4802,0
2017-03-15,9.1,9.2,9.1,9.1,4600,0
2017-03-16,9.1,9.1,8.8,9,5017,0
2017-03-17,8.85,9.1,8.85,9.1,10808,0
2017-03-20,8.995,9,8.9,8.9,8401,0
2017-03-21,8.9036,8.95,8.85,8.9,3892,0
2017-03-22,8.65,8.85,8.6,8.7,5126,0
2017-03-23,8.6,8.7321,8.3,8.45,4308,0
2017-03-24,8.5,8.65,8.47,8.645,3033,0
2017-03-27,8.6,8.6,8.3,8.4,10032,0
2017-03-28,8.4,8.65,8.4,8.5,3896,0
2017-03-29,8.3946,8.45,8.35,8.45,1364,0
2017-03-30,8.25,8.25,7.7,8.1,74828,0
2017-03-31,7.85,7.95,6.25,6.75,157675,0
2017-04-03,6.75,7.1,6.65,7.05,64751,0
2017-04-04,7.15,7.6,7.15,7.25,36693,0
2017-04-05,7.25,7.3,7.15,7.2,65566,0
2017-04-06,7.2,7.5,7.2,7.45,6868,0
2017-04-07,7.455,7.6,7.25,7.55,9764,0
2017-04-10,7.55,7.7,7.45,7.7,11225,0
2017-04-11,7.65,7.995,7.6,7.65,8355,0
2017-04-12,7.5,7.75,7.5,7.6,2758,0
2017-04-13,7.7,8,7.7,7.9,17559,0
2017-04-17,7.95,8.05,7.9,8.05,18032,0
2017-04-18,8.05,8.5,8.05,8.25,14575,0
2017-04-19,8.05,8.05,7.805,7.85,3031,0
2017-04-20,7.9079,8.25,7.9,8.25,3769,0
2017-04-21,8.25,8.35,8.2,8.25,3429,0
2017-04-24,8.4,8.4,8.25,8.25,1229,0
2017-04-25,8.1,8.25,8,8,9627,0
2017-04-26,8.05,8.05,7.95,7.95,2187,0
2017-04-27,8,8,7.9,7.9,1102,0
2017-04-28,7.85,8.25,7.85,8.25,24366,0
2017-05-01,8.15,8.3,8.15,8.2,9502,0
2017-05-02,8.3,9.2,8.28,8.95,23342,0
2017-05-03,8.75,8.95,8.75,8.95,1733,0
2017-05-04,8.55,8.7,8.5,8.7,6277,0
2017-05-05,8.25,9.2,8.25,9,4591,0
2017-05-08,8.8,9,8.8,9,7170,0
2017-05-09,8.9,9.05,8.45,8.761,8459,0
2017-05-10,8.55,9.25,8.46,9.25,16172,0
2017-05-11,8.95,9.15,8.7747,9.0378,1701,0
2017-05-12,9.2,9.25,8.65,9.05,6243,0
2017-05-15,9,9.25,8.95,9.1,8428,0
2017-05-16,8.9,9.055,8.8,8.8,1986,0
2017-05-17,8.3,8.4,8,8.15,11154,0
2017-05-18,8.3869,8.4,8,8.4,12105,0
2017-05-19,8.4,8.4,7.7,7.75,15369,0
2017-05-22,7.8,8.15,7.75,7.75,3329,0
2017-05-23,7.85,7.85,7.7,7.7,7349,0
2017-05-24,7.7,7.7,6.9,7.5,24246,0
2017-05-25,7.25,7.5,7.25,7.25,3762,0
2017-05-26,7.3,7.35,7,7.2,3046,0
2017-05-30,7.05,7.1601,7.05,7.05,5186,0
2017-05-31,7.45,10.1,7.45,9.85,139336,0
2017-06-01,10.5,11,9.7,10.05,79976,0
2017-06-02,10.25,10.25,9,10,24995,0
2017-06-05,10.05,10.05,9.25,9.5,12746,0
2017-06-06,9.45,9.65,9.45,9.5119,3665,0
2017-06-07,9.4144,9.65,9.4144,9.55,3158,0
2017-06-08,9.45,9.7,9.305,9.55,4789,0
2017-06-09,9.7309,10.25,9.5,10.1,36019,0
2017-06-12,10.1,10.4,10.05,10.3,16262,0
2017-06-13,10.4165,10.7347,10.1,10.1,5022,0
2017-06-14,10.5,10.5,10.155,10.35,4962,0
2017-06-15,10,10.45,10,10.45,5893,0
2017-06-16,10.5,10.5,10.2,10.3205,6642,0
2017-06-19,10.15,10.15,10.15,10.15,1246,0
2017-06-20,10.05,10.395,10.05,10.15,3401,0
2017-06-21,10.05,10.445,10.05,10.05,5377,0
2017-06-22,10.3849,10.3849,10.3849,10.3849,220,0
2017-06-23,11,11,10.1,10.15,7871,0
2017-06-26,10.1,10.15,9.95,10.15,9586,0
2017-06-27,10.3,10.34,10.1,10.1,8424,0
2017-06-28,10.2,10.6,10.2,10.55,21619,0
2017-06-29,10.545,10.6065,9.5,10.4,7078,0
2017-06-30,10.4,10.6,10.305,10.6,3145,0
2017-07-03,10.55,10.65,10.35,10.35,1334,0
2017-07-05,10.5,10.5,10.342,10.4,999,0
2017-07-06,10.75,10.75,10.4,10.55,1916,0
2017-07-07,9.9,10.7,9.9,10.7,4206,0
2017-07-11,10.3525,10.5,10.15,10.35,5529,0
2017-07-12,10.145,10.5,10.145,10.25,2918,0
2017-07-13,11,11,10.394,10.4158,4747,0
2017-07-14,10.4,10.45,10.145,10.45,6656,0
2017-07-17,10.65,10.65,10.1151,10.3349,12115,0
2017-07-18,10.85,12.1263,10.85,11.15,52016,0
2017-07-19,12,12,11.0391,11.3,17581,0
2017-07-20,10.85,11.45,10.3575,11.45,7242,0
2017-07-21,11.2,11.6,11.1161,11.15,8096,0
2017-07-24,10.8,11.35,10.8,11.05,2192,0
2017-07-25,11.25,11.25,10.9,10.95,5541,0
2017-07-26,10.6344,10.95,10.6344,10.7,1793,0
2017-07-27,10.8,10.946,10.65,10.65,1728,0
2017-07-28,10.6,10.785,10.6,10.6,2911,0
2017-07-31,10.45,10.466,10.4,10.4,1936,0
2017-08-01,10.2306,10.233,10.2306,10.233,783,0
2017-08-02,10.1,10.544,10.1,10.5,10613,0
2017-08-03,10.1,10.4653,10.1,10.35,3510,0
2017-08-04,10.6,11.35,10.5,11.35,11625,0
2017-08-07,11,11.15,10.8253,10.995,12937,0
2017-08-08,10.6,10.9467,10.6,10.65,727,0
2017-08-09,10.7329,10.7329,10.65,10.65,528,0
2017-08-10,10.6,10.8363,10.6,10.8015,1814,0
2017-08-11,10.6,11.15,10.55,10.5709,3230,0
2017-08-14,11.245,11.245,10.4,11.1,1921,0
2017-08-15,10.9797,11,10.8638,10.95,2876,0
2017-08-16,10.8,10.83,10.8,10.83,506,0
2017-08-17,10.8,10.8,10.15,10.15,592,0
2017-08-18,10.5,10.95,10.35,10.55,7949,0
2017-08-21,10.4,10.4847,10.4,10.4405,688,0
2017-08-22,10.45,10.45,9.7,9.95,6793,0
2017-08-23,10.05,10.05,10.05,10.05,190,0
2017-08-24,10.1,10.55,9.7,10,14001,0
2017-08-25,10.3716,10.75,10.1769,10.75,4725,0
2017-08-28,10.7,10.95,10.5659,10.95,1574,0
2017-08-29,10.95,10.95,10.65,10.8,1230,0
2017-08-30,10.9248,10.9248,10.9,10.9,530,0
2017-08-31,10.4605,10.95,10.4605,10.55,2225,0
2017-09-01,10.7635,11,10.7232,10.9,2508,0
2017-09-05,10.905,10.9545,10.7873,10.7873,2365,0
2017-09-06,10.95,10.955,10.5228,10.5228,5468,0
2017-09-07,10.7,10.8792,10.7,10.8792,304,0
2017-09-08,10.6,10.783,10.6,10.783,1164,0
2017-09-11,10.65,10.65,10.65,10.65,206,0
2017-09-12,10.75,10.95,10.75,10.95,336,0
2017-09-13,10.8826,10.95,10.8826,10.95,935,0
2017-09-14,10.85,10.85,10.85,10.85,326,0
2017-09-15,10.8216,10.95,10.8216,10.95,1048,0
2017-09-18,10.925,10.95,10.9,10.9,4044,0
2017-09-19,10.65,10.65,10.59,10.65,2022,0
2017-09-20,10.587,10.7,10.587,10.7,520,0
2017-09-21,10.45,10.7795,10.2,10.2,3042,0
2017-09-22,10.2,10.4,10.192,10.4,4430,0
2017-09-26,10.225,10.4,10.225,10.4,3511,0
2017-09-27,10.35,10.75,10.35,10.75,7883,0
2017-09-28,10.35,10.85,10.35,10.35,6386,0
2017-09-29,9.6,9.9,9.35,9.625,38474,0
2017-10-02,9.5,9.9,9.5,9.9,1174,0
2017-10-03,9.9,9.9,9.3,9.55,25648,0
2017-10-04,10.2257,10.2257,9.5,9.6,6257,0
2017-10-05,9.75,9.8196,9.55,9.7,7721,0
2017-10-06,9.5,9.7,9.5,9.65,3057,0
2017-10-09,9.65,9.7,9.65,9.695,2409,0
2017-10-10,9.7,9.8,9.7,9.75,3426,0
2017-10-11,9.5,9.75,9.5,9.65,2438,0
2017-10-12,9.5,9.65,9.5,9.65,3537,0
2017-10-13,9.6,9.85,9.2735,9.5,16235,0
2017-10-16,9.25,10.295,9.25,10.2,30644,0
2017-10-17,10.25,10.65,9.7,10.4,18408,0
2017-10-18,10.75,11.1,10.5525,11,28363,0
2017-10-19,10.653,11.5,10.653,11.05,14722,0
2017-10-20,11.2,11.8,11.1773,11.8,11987,0
2017-10-23,12,12.8,11.95,12.8,37781,0
2017-10-24,12.5,13,12.5,12.75,25468,0
2017-10-25,12.65,12.8367,12.15,12.2,17542,0
2017-10-26,12.2,12.3615,12.2,12.3615,2109,0
2017-10-27,12.75,12.75,12.6,12.6,1510,0
2017-10-30,12.5,12.65,12.3,12.65,4247,0
2017-10-31,12.55,12.55,12.4248,12.5,4813,0
2017-11-01,12.5,12.5,12.45,12.45,1878,0
2017-11-02,12.5,12.7,12.45,12.6,9842,0
2017-11-03,12.5,13,12.5,13,5314,0
2017-11-06,13,13,12.9,12.955,4911,0
2017-11-07,13,13,12.91,12.9618,4976,0
2017-11-08,13,13,12.65,12.65,1025,0
2017-11-09,12.55,13.2,12.55,13.1119,8049,0
2017-11-10,13.25,13.95,13.25,13.85,9535,0
