Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.313,10.323,10.152,10.152,7475,0
2005-02-28,10.497,10.497,10.161,10.285,7680,0
2005-03-01,10.497,10.497,10.236,10.285,2875,0
2005-03-02,10.201,10.236,10.181,10.236,3725,0
2005-03-03,10.441,10.479,10.256,10.285,13740,0
2005-03-04,10.275,10.285,10.201,10.201,3322,0
2005-03-07,10.285,10.285,10.227,10.227,3902,0
2005-03-08,10.122,10.285,10.122,10.275,9625,0
2005-03-09,10.201,10.333,10.201,10.256,1870,0
2005-03-10,10.285,10.285,10.152,10.209,4361,0
2005-03-11,10.142,10.209,10.142,10.152,2038,0
2005-03-14,10.161,10.256,10.161,10.181,2701,0
2005-03-15,10.285,10.343,10.209,10.209,3866,0
2005-03-16,10.246,10.275,10.246,10.275,728,0
2005-03-17,10.112,10.112,10.112,10.112,213,0
2005-03-18,10.122,10.122,10.112,10.112,1916,0
2005-03-21,10.045,10.227,9.967,10.227,27863,0
2005-03-22,10.352,10.352,10.227,10.227,6645,0
2005-03-23,10.304,10.402,10.227,10.227,5078,0
2005-03-24,10.422,10.422,10.209,10.227,2458,0
2005-03-28,10.479,10.479,10.112,10.161,23467,0
2005-03-29,10.112,10.352,10.112,10.112,15119,0
2005-03-30,10.461,10.461,10.352,10.352,1439,0
2005-03-31,10.352,10.352,10.227,10.227,1499,0
2005-04-01,10.352,10.352,10.352,10.352,211,0
2005-04-04,10.103,10.236,10.103,10.209,11571,0
2005-04-05,10.227,10.227,10.227,10.227,2078,0
2005-04-06,10.112,10.209,10.112,10.209,1028,0
2005-04-07,10.122,10.227,10.122,10.218,8371,0
2005-04-08,10.112,10.112,10.112,10.112,517,0
2005-04-11,10.093,10.246,10.093,10.246,2660,0
2005-04-12,10.285,10.285,10.084,10.084,12649,0
2005-04-13,10.246,10.246,10.112,10.112,1134,0
2005-04-14,10.112,10.122,10.112,10.112,3748,0
2005-04-15,10.112,10.112,10.112,10.112,415,0
2005-04-18,10.112,10.227,10.112,10.112,5911,0
2005-04-19,9.967,10.112,9.967,10.112,5259,0
2005-04-20,9.815,9.815,9.776,9.786,1556,0
2005-04-21,9.996,10.181,9.996,10.112,2785,0
2005-04-22,10.084,10.084,10.084,10.084,2283,0
2005-04-25,10.227,10.227,10.181,10.209,5193,0
2005-04-27,9.996,10.285,9.756,10.285,2492,0
2005-04-28,9.747,9.928,9.747,9.928,3996,0
2005-04-29,10.006,10.112,10.006,10.084,13452,0
2005-05-02,9.996,9.996,9.996,9.996,3010,0
2005-05-03,10.064,10.181,9.928,10.181,18774,0
2005-05-04,10.209,10.227,10.112,10.122,3332,0
2005-05-05,10.181,10.323,10.181,10.227,4361,0
2005-05-06,10.227,10.227,10.112,10.227,32188,0
2005-05-09,10.352,10.352,10.227,10.246,2545,0
2005-05-10,10.246,10.246,10.016,10.112,55211,0
2005-05-11,10.112,10.209,10.084,10.112,22522,0
2005-05-12,10.054,10.181,10.054,10.181,728,0
2005-05-13,10.382,10.382,9.823,10.142,52579,0
2005-05-16,10.497,10.497,9.996,10.112,20518,0
2005-05-17,9.996,10.209,9.996,10.112,40451,0
2005-05-18,9.996,10.275,9.996,10.218,8075,0
2005-05-19,10.227,10.227,10.227,10.227,411,0
2005-05-20,10.304,10.352,10.227,10.343,10606,0
2005-05-23,10.392,10.461,10.352,10.461,1040,0
2005-05-24,10.497,10.497,10.122,10.343,9561,0
2005-05-25,10.294,10.294,10.181,10.294,3180,0
2005-05-26,10.304,10.304,10.304,10.304,728,0
2005-05-31,10.313,10.352,10.006,10.352,9101,0
2005-06-01,10.161,10.461,10.064,10.461,14748,0
2005-06-02,10.236,10.402,10.122,10.392,3198,0
2005-06-07,10.171,10.402,10.152,10.402,3336,0
2005-06-08,10.201,10.479,10.112,10.479,1556,0
2005-06-09,10.432,10.497,10.432,10.497,1744,0
2005-06-10,10.227,10.497,10.227,10.497,2078,0
2005-06-13,10.382,10.497,10.227,10.451,6815,0
2005-06-14,10.47,10.47,10.47,10.47,1040,0
2005-06-20,10.227,10.479,10.227,10.227,3306,0
2005-06-21,10.132,10.227,9.996,10.227,122315,0
2005-06-22,10.227,10.285,9.996,10.285,3371,0
2005-06-23,10.074,10.323,10.074,10.323,1249,0
2005-06-24,10.343,10.402,10.343,10.402,1722,0
2005-06-27,10.392,10.392,10.084,10.392,1256,0
2005-06-28,10.122,10.352,10.122,10.352,1142,0
2005-06-29,10.122,10.275,10.122,10.275,415,0
2005-06-30,10.122,10.285,9.786,10.285,8723,0
2005-07-01,10.054,10.285,9.756,10.285,29283,0
2005-07-05,10.112,10.112,9.832,10.006,2908,0
2005-07-06,10.016,10.016,10.006,10.006,2178,0
2005-07-07,9.747,10.171,9.747,10.064,1040,0
2005-07-08,10.227,10.227,10.218,10.227,1247,0
2005-07-11,10.218,10.227,9.881,10.054,10124,0
2005-07-12,10.285,10.285,9.747,10.191,1732,0
2005-07-13,10.285,10.285,10.064,10.093,10072,0
2005-07-14,10.256,10.256,10.256,10.256,829,0
2005-07-15,10.246,10.246,10.246,10.246,470,0
2005-07-18,10.112,10.227,10.112,10.142,4199,0
2005-07-19,10.084,10.112,9.996,10.103,7356,0
2005-07-20,9.996,10.227,9.996,10.227,829,0
2005-07-21,10.122,10.227,10.112,10.227,2209,0
2005-07-22,10.227,10.285,10.112,10.285,6513,0
2005-07-25,10.227,10.275,10.112,10.275,4000,0
2005-07-26,10.256,10.285,10.181,10.218,13083,0
2005-07-27,10.256,10.256,10.161,10.227,20260,0
2005-07-28,10.246,10.285,10.209,10.265,9762,0
2005-07-29,10.246,10.256,10.209,10.256,10799,0
2005-08-01,10.304,10.593,10.209,10.593,3947,0
2005-08-02,10.209,10.479,10.209,10.479,8919,0
2005-08-03,10.479,10.479,10.402,10.479,4570,0
2005-08-04,10.479,10.479,10.362,10.479,5211,0
2005-08-05,10.479,10.479,10.304,10.479,3761,0
2005-08-08,10.479,10.479,10.479,10.479,2818,0
2005-08-09,10.304,10.441,10.294,10.441,10114,0
2005-08-10,10.451,10.451,10.451,10.451,1663,0
2005-08-11,10.323,10.323,10.323,10.323,525,0
2005-08-12,10.304,10.402,10.304,10.402,2316,0
2005-08-16,10.304,10.422,10.304,10.422,3738,0
2005-08-17,10.323,10.323,10.285,10.285,22001,0
2005-08-18,10.285,10.461,10.209,10.461,6852,0
2005-08-19,10.352,10.479,10.352,10.479,6416,0
2005-08-22,10.323,10.479,10.323,10.451,8488,0
2005-08-23,10.382,10.593,10.382,10.593,1338,0
2005-08-24,10.593,10.593,10.479,10.593,1752,0
2005-08-25,10.47,10.641,10.461,10.641,2759,0
2005-08-26,10.593,10.593,10.593,10.593,1663,0
2005-08-29,10.422,10.593,10.382,10.593,3664,0
2005-08-30,10.412,10.584,10.218,10.584,17883,0
2005-08-31,10.593,10.593,10.441,10.593,8473,0
2005-09-01,10.352,10.602,10.352,10.584,1300,0
2005-09-02,10.497,10.593,10.432,10.593,3461,0
2005-09-06,10.507,10.535,10.479,10.479,12669,0
2005-09-07,10.352,10.451,10.352,10.392,3738,0
2005-09-08,10.584,10.584,10.352,10.565,60639,0
2005-09-09,10.323,10.565,10.227,10.565,12206,0
2005-09-12,10.565,10.584,10.432,10.545,9850,0
2005-09-13,10.525,10.545,10.218,10.479,6852,0
2005-09-15,10.323,10.412,10.304,10.382,5008,0
2005-09-16,10.304,10.304,10.265,10.285,4704,0
2005-09-19,10.256,10.352,10.218,10.352,5371,0
2005-09-20,10.304,10.304,10.074,10.209,27019,0
2005-09-21,9.977,10.103,9.89,9.996,132915,0
2005-09-22,10.016,10.084,10.016,10.084,2616,0
2005-09-23,10.074,10.103,10.074,10.074,5222,0
2005-09-26,10.181,10.181,10.181,10.181,980,0
2005-09-27,9.996,10.227,9.996,10.227,927,0
2005-09-28,10.045,10.103,9.948,10.103,6697,0
2005-09-29,10.103,10.103,10.045,10.045,3966,0
2005-09-30,10.323,10.323,10.016,10.016,3947,0
2005-10-03,10.218,10.218,10.218,10.218,374,0
2005-10-04,9.948,10.497,9.948,10.497,6728,0
2005-10-05,9.967,10.402,9.967,10.402,6653,0
2005-10-06,10.352,10.352,10.227,10.323,5821,0
2005-10-07,10.285,10.285,10.285,10.285,211,0
2005-10-10,9.776,10.352,9.776,10.074,4497,0
2005-10-11,10.246,10.304,9.872,10.304,5943,0
2005-10-12,10.084,10.227,9.909,10.227,11837,0
2005-10-13,10.265,10.265,10.265,10.265,476,0
2005-10-14,9.862,10.227,9.862,10.227,9403,0
2005-10-17,9.909,10.313,9.909,10.313,9142,0
2005-10-18,10.142,10.402,10.142,10.352,19624,0
2005-10-19,9.919,10.479,9.919,10.461,20899,0
2005-10-20,10.392,10.422,10.362,10.422,2138,0
2005-10-21,10.432,10.432,10.432,10.432,1040,0
2005-10-24,10.313,10.47,10.313,10.441,6990,0
2005-10-25,10.412,10.412,10.412,10.412,1040,0
2005-10-26,10.236,10.304,10.227,10.304,11007,0
2005-10-27,10.181,10.402,10.152,10.402,2078,0
2005-10-28,10.47,10.47,10.122,10.122,415,0
2005-10-31,10.382,10.451,10.313,10.451,4570,0
2005-11-01,10.132,10.451,10.132,10.451,4692,0
2005-11-02,10.451,10.535,10.227,10.422,5610,0
2005-11-03,10.593,10.593,10.593,10.593,829,0
2005-11-04,10.246,10.555,10.209,10.545,9349,0
2005-11-07,10.323,10.545,10.323,10.479,3551,0
2005-11-08,10.218,10.441,10.209,10.441,2078,0
2005-11-09,10.218,10.479,10.122,10.479,3949,0
2005-11-10,10.227,10.497,10.227,10.497,4983,0
2005-11-11,10.497,10.593,10.497,10.593,5821,0
2005-11-14,10.593,10.593,10.565,10.565,2610,0
2005-11-15,10.631,10.631,10.412,10.593,14935,0
2005-11-16,10.641,10.641,10.461,10.593,10500,0
2005-11-17,10.622,10.631,10.507,10.584,11007,0
2005-11-18,10.402,10.641,10.402,10.593,8202,0
2005-11-21,10.507,10.612,10.362,10.584,11257,0
2005-11-22,10.545,10.612,10.402,10.612,12370,0
2005-11-23,10.622,10.622,10.622,10.622,7197,0
2005-11-25,10.661,10.661,10.352,10.593,4902,0
2005-11-28,10.602,10.602,10.602,10.602,2492,0
2005-11-29,10.641,10.824,10.545,10.816,16329,0
2005-11-30,10.72,10.942,10.593,10.72,17535,0
2005-12-01,10.72,11.064,10.72,11.035,7672,0
2005-12-02,11.074,11.144,11.044,11.044,3196,0
2005-12-06,10.874,11.221,10.874,11.221,4819,0
2005-12-08,11.074,11.191,11.074,11.191,3117,0
2005-12-09,11.269,11.269,11.269,11.269,211,0
2005-12-12,11.269,11.317,11.084,11.317,1463,0
2005-12-13,11.317,11.441,11.104,11.317,3535,0
2005-12-14,11.317,11.317,11.317,11.317,1876,0
2005-12-15,11.191,11.307,11.173,11.307,994,0
2005-12-16,11.211,11.211,10.73,10.874,22783,0
2005-12-19,11.163,11.317,10.98,11.317,5157,0
2005-12-20,11.288,11.518,11.074,11.411,221894,0
2005-12-21,11.288,11.461,11.231,11.401,4852,0
2005-12-22,11.489,11.518,11.201,11.518,2908,0
2005-12-23,11.298,11.317,11.259,11.259,8960,0
2005-12-27,11.259,11.307,11.124,11.307,4152,0
2005-12-29,11.074,11.221,11.074,11.221,7813,0
2005-12-30,11.231,11.307,11.181,11.221,15161,0
2006-01-03,11.221,11.231,11.181,11.181,8942,0
2006-01-04,11.221,11.221,11.104,11.181,4731,0
2006-01-05,11.307,11.307,11.307,11.307,835,0
2006-01-06,11.221,11.259,11.124,11.259,8132,0
2006-01-09,11.221,11.259,11.144,11.231,4801,0
2006-01-10,11.191,11.201,11.074,11.191,3738,0
2006-01-11,11.124,11.25,10.834,11.25,120108,0
2006-01-12,10.864,11.211,10.864,11.191,3140,0
2006-01-13,11.335,11.335,11.114,11.134,2559,0
2006-01-17,11.24,11.25,11.144,11.24,2003,0
2006-01-19,11.307,11.307,11.124,11.191,5550,0
2006-01-20,11.372,11.372,11.221,11.221,3245,0
2006-01-23,11.431,11.441,11.201,11.201,1281,0
2006-01-24,11.372,11.372,11.191,11.191,8110,0
2006-01-25,11.441,11.606,11.431,11.606,16683,0
2006-01-26,11.431,11.845,11.431,11.75,55355,0
2006-01-27,11.703,11.75,11.606,11.75,80784,0
2006-01-30,11.933,11.933,11.768,11.883,130186,0
2006-01-31,11.941,11.941,11.797,11.797,4425,0
2006-02-01,11.941,11.941,11.807,11.807,3506,0
2006-02-02,11.797,11.845,11.731,11.845,2547,0
2006-02-03,11.913,11.933,11.703,11.933,8395,0
2006-02-06,11.941,11.941,11.817,11.825,9754,0
2006-02-08,11.933,11.933,11.883,11.883,1379,0
2006-02-09,11.98,12.01,11.913,11.99,15929,0
2006-02-10,12.03,12.039,12.01,12.039,31140,0
2006-02-13,12.154,12.25,12.136,12.231,1247,0
2006-02-14,12.039,12.24,12.039,12.24,16249,0
2006-02-15,12.211,12.211,12.048,12.182,23467,0
2006-02-16,12.192,12.25,12.182,12.231,3898,0
2006-02-17,12.278,12.278,12.136,12.136,1170,0
2006-02-21,12.127,12.154,12.048,12.058,5349,0
2006-02-22,12.182,12.202,12.182,12.182,2257,0
2006-02-23,12.192,12.192,12.087,12.136,1758,0
2006-02-24,12.136,12.211,12.087,12.211,2326,0
2006-02-27,12.25,12.25,12.058,12.182,2281,0
2006-02-28,12.231,12.231,12.058,12.058,565,0
2006-03-01,12.396,13.347,12.231,12.905,47442,0
2006-03-02,13.263,13.542,13.243,13.243,26042,0
2006-03-03,13.425,13.425,13.194,13.194,17109,0
2006-03-06,13.243,13.243,13.118,13.118,9547,0
2006-03-07,13.174,13.213,13.108,13.118,11307,0
2006-03-08,13.069,13.146,13.069,13.118,3219,0
2006-03-09,13.146,13.146,12.809,12.809,14923,0
2006-03-10,12.858,12.858,12.636,12.636,6917,0
2006-03-13,12.636,12.905,12.52,12.858,11214,0
2006-03-14,12.568,13.001,12.297,12.415,14971,0
2006-03-15,12.288,12.702,12.288,12.702,7693,0
2006-03-16,12.858,13.01,12.858,12.992,6872,0
2006-03-17,13.05,13.05,12.962,12.972,1453,0
2006-03-20,13.03,13.03,12.896,12.896,3569,0
2006-03-21,13.001,13.001,12.982,12.982,615,0
2006-03-22,12.992,12.992,12.992,12.992,625,0
2006-03-23,13.001,13.001,12.888,12.905,2736,0
2006-03-24,12.888,12.982,12.888,12.972,2390,0
2006-03-27,13.001,13.02,12.992,13.01,20357,0
2006-03-28,12.962,12.972,12.962,12.962,1247,0
2006-03-29,12.952,13.001,12.952,13.001,5813,0
2006-03-30,13.001,13.001,12.771,12.828,17531,0
2006-03-31,12.933,13.001,12.712,12.888,15758,0
2006-04-03,13.001,13.02,12.913,13.02,14167,0
2006-04-04,13.001,13.001,12.731,12.818,19940,0
2006-04-05,12.962,12.992,12.962,12.992,7270,0
2006-04-06,13.001,13.098,12.913,13.01,27555,0
2006-04-07,13.001,13.01,12.888,12.888,15015,0
2006-04-10,12.761,12.8,12.731,12.781,3738,0
2006-04-11,12.858,12.858,12.702,12.702,5054,0
2006-04-12,12.683,12.905,12.491,12.692,5319,0
2006-04-13,12.8,12.838,12.346,12.366,13244,0
2006-04-17,12.376,12.558,12.288,12.396,8445,0
2006-04-18,12.529,12.529,12.231,12.491,6637,0
2006-04-19,12.491,12.905,12.491,12.905,13689,0
2006-04-20,12.692,13.001,12.692,12.913,11165,0
2006-04-21,13.001,13.001,12.913,12.913,919,0
2006-04-24,13.001,13.001,12.962,12.992,2229,0
2006-04-25,13.001,13.01,12.913,13.01,7841,0
2006-04-26,13.001,13.001,12.868,12.888,3710,0
2006-04-27,12.952,13.03,12.952,13.03,29651,0
2006-04-28,13.01,13.01,13.001,13.01,1130,0
2006-05-01,13.01,13.01,12.933,13.01,3097,0
2006-05-02,13.04,13.079,12.888,13.02,73468,0
2006-05-03,13.001,13.001,12.905,13.001,14951,0
2006-05-04,12.896,13.01,12.896,12.913,5663,0
2006-05-05,13.02,13.02,12.848,12.858,4175,0
2006-05-08,12.858,12.943,12.828,12.888,4641,0
2006-05-09,12.828,12.828,12.828,12.828,211,0
2006-05-10,12.838,12.992,12.761,12.868,21189,0
2006-05-11,12.771,12.868,12.761,12.761,17361,0
2006-05-12,12.761,12.828,12.636,12.636,4568,0
2006-05-15,12.577,12.741,12.52,12.52,4059,0
2006-05-16,12.702,12.712,12.654,12.654,1870,0
2006-05-17,12.549,12.654,12.549,12.654,1179,0
2006-05-18,12.558,12.636,12.549,12.549,2078,0
2006-05-19,12.52,12.646,12.491,12.646,2283,0
2006-05-22,12.712,12.712,12.596,12.596,2719,0
2006-05-23,12.482,12.482,12.482,12.482,829,0
2006-05-24,12.425,12.453,12.278,12.453,7424,0
2006-05-25,12.52,12.52,12.067,12.192,14410,0
2006-05-26,12.163,12.346,12.163,12.182,7253,0
2006-05-30,11.97,12.02,11.663,11.683,106315,0
2006-05-31,11.693,11.923,11.567,11.75,38104,0
2006-06-01,11.75,12.192,11.75,12.067,61358,0
2006-06-02,12,12.268,11.99,11.99,3166,0
2006-06-05,11.98,12.02,11.845,11.98,14241,0
2006-06-06,11.98,12.376,11.845,12.231,22218,0
2006-06-07,12.231,12.231,12,12.058,9214,0
2006-06-08,11.99,12.067,11.99,12.067,3010,0
2006-06-09,11.97,11.97,11.97,11.97,417,0
2006-06-12,11.97,12.127,11.97,12.039,4528,0
2006-06-13,12.039,12.24,12.039,12.117,15175,0
2006-06-14,12.154,12.326,12.087,12.231,10082,0
2006-06-15,12.326,12.326,12.182,12.288,1040,0
2006-06-16,12.087,12.663,12.087,12.663,6200,0
2006-06-19,12.702,12.702,12.463,12.663,4095,0
2006-06-20,12.721,12.721,12.636,12.636,1017,0
2006-06-21,12.692,12.692,12.616,12.683,2283,0
2006-06-22,12.616,12.702,12.587,12.587,6307,0
2006-06-23,12.587,12.741,12.52,12.558,19938,0
2006-06-26,12.596,12.712,12.539,12.539,4787,0
2006-06-27,12.616,12.751,12.616,12.751,1671,0
2006-06-28,12.761,12.761,12.558,12.568,8418,0
2006-06-29,12.549,12.558,12.549,12.558,13085,0
2006-06-30,12.692,12.692,12.616,12.616,1467,0
2006-07-03,12.761,12.761,12.636,12.692,8661,0
2006-07-05,12.751,12.751,12.406,12.406,7167,0
2006-07-06,12.52,12.52,12.406,12.406,4234,0
2006-07-07,12.326,12.463,12.278,12.425,5677,0
2006-07-10,12.453,12.463,12.297,12.297,4918,0
2006-07-11,12.278,12.278,12.087,12.278,9292,0
2006-07-12,12.415,12.415,12.211,12.326,2312,0
2006-07-13,12.182,12.52,12.136,12.52,44659,0
2006-07-14,12.453,12.52,12.396,12.52,1247,0
2006-07-17,12.491,12.491,12.473,12.473,6410,0
2006-07-18,12.473,12.482,12.346,12.482,2416,0
2006-07-19,12.52,12.52,12.434,12.434,13810,0
2006-07-20,12.307,12.52,12.307,12.396,5193,0
2006-07-21,12.386,12.473,12.182,12.473,4606,0
2006-07-24,12.406,12.501,12.288,12.501,3146,0
2006-07-25,12.473,12.511,12.473,12.511,3508,0
2006-07-26,12.52,12.568,12.24,12.396,30234,0
2006-07-27,12.231,12.278,11.923,12.107,10207,0
2006-07-28,12.616,12.616,12.278,12.406,23191,0
2006-07-31,12.646,12.646,12.434,12.434,37639,0
2006-08-01,12.616,12.636,12.52,12.587,16681,0
2006-08-02,12.616,12.626,12.453,12.626,21606,0
2006-08-03,12.663,12.663,12.52,12.587,15401,0
2006-08-04,12.673,12.673,12.52,12.568,11028,0
2006-08-07,12.587,12.654,12.425,12.606,10293,0
2006-08-08,12.663,12.702,12.529,12.663,23197,0
2006-08-09,12.663,12.673,12.568,12.673,2970,0
2006-08-10,12.663,12.712,12.587,12.636,7899,0
2006-08-11,12.663,12.663,12.654,12.654,3492,0
2006-08-14,12.646,12.663,12.558,12.663,10638,0
2006-08-15,12.663,12.663,12.511,12.568,14892,0
2006-08-16,12.568,12.568,12.568,12.568,2283,0
2006-08-17,12.568,12.663,12.549,12.549,10646,0
2006-08-18,12.654,12.654,12.549,12.606,6990,0
2006-08-21,12.616,12.663,12.596,12.663,6574,0
2006-08-22,12.663,12.721,12.636,12.712,12996,0
2006-08-23,12.616,12.663,12.443,12.606,13187,0
2006-08-24,12.646,12.663,12.568,12.663,13219,0
2006-08-25,12.663,12.761,12.616,12.654,12925,0
2006-08-28,12.663,12.982,12.52,12.79,31848,0
2006-08-29,12.79,12.79,12.539,12.568,15538,0
2006-08-30,13.001,13.001,12.616,12.646,6753,0
2006-08-31,12.663,12.751,12.577,12.577,3517,0
2006-09-01,12.501,12.905,12.258,12.663,11165,0
2006-09-05,12.529,12.751,12.52,12.52,10280,0
2006-09-06,12.663,12.683,12.558,12.558,4622,0
2006-09-07,12.646,12.702,12.52,12.616,13136,0
2006-09-08,12.616,12.673,12.616,12.663,13352,0
2006-09-11,13.069,13.069,12.529,12.529,10701,0
2006-09-12,12.616,12.702,12.616,12.663,7006,0
2006-09-13,12.692,12.692,12.558,12.646,5097,0
2006-09-14,12.663,12.712,12.646,12.646,4105,0
2006-09-15,12.636,12.751,12.539,12.539,6340,0
2006-09-18,12.663,12.781,12.558,12.712,32270,0
2006-09-19,12.673,12.761,12.616,12.692,15876,0
2006-09-20,12.712,12.761,12.692,12.712,379648,0
2006-09-21,12.761,12.905,12.761,12.858,350549,0
2006-09-22,13.001,13.243,12.878,13.146,37558,0
2006-09-25,13.243,13.243,13.098,13.136,16455,0
2006-09-26,13.164,13.164,12.905,12.952,7834,0
2006-09-27,12.905,13.243,12.663,12.992,172827,0
2006-09-28,12.962,13.126,12.943,12.943,1974,0
2006-09-29,13.079,13.243,12.952,13.001,10671,0
2006-10-02,13.223,13.223,12.905,13.06,37026,0
2006-10-03,13.164,13.243,13.098,13.194,42311,0
2006-10-04,13.194,13.194,12.972,12.972,7995,0
2006-10-05,12.972,13.243,12.962,12.972,5711,0
2006-10-06,12.972,12.972,12.972,12.972,211,0
2006-10-09,12.818,13.243,12.818,13.06,7980,0
2006-10-10,13.233,13.385,13.05,13.243,13397,0
2006-10-11,13.243,13.243,12.923,13.001,11355,0
2006-10-12,13.184,13.194,12.972,13.108,9479,0
2006-10-13,13.328,13.485,13.328,13.405,21594,0
2006-10-16,13.485,13.485,13.05,13.435,13620,0
2006-10-17,13.485,13.485,13.154,13.405,10406,0
2006-10-18,13.485,13.485,13.118,13.338,7657,0
2006-10-19,13.465,13.485,13.328,13.395,6641,0
2006-10-20,13.485,13.485,13.118,13.273,13384,0
2006-10-23,13.485,13.485,13.338,13.485,13659,0
2006-10-24,13.485,13.485,13.282,13.309,4240,0
2006-10-25,13.435,13.485,13.118,13.213,11528,0
2006-10-26,13.347,13.485,13.05,13.3,18024,0
2006-10-27,13.108,13.465,13.108,13.395,10794,0
2006-10-30,13.475,13.475,13.415,13.415,1142,0
2006-10-31,13.385,13.485,13.108,13.485,42216,0
2006-11-01,13.435,13.485,13.385,13.435,4530,0
2006-11-02,13.435,13.445,13.01,13.01,18090,0
2006-11-03,13.05,13.164,13.05,13.164,2595,0
2006-11-06,13.273,13.475,13.194,13.253,10507,0
2006-11-07,13.485,13.485,13.365,13.465,13287,0
2006-11-08,13.291,13.485,13.118,13.455,11173,0
2006-11-09,13.455,13.455,13.136,13.263,7941,0
2006-11-10,13.263,13.328,13.263,13.291,33378,0
2006-11-13,13.465,13.485,13.328,13.465,15446,0
2006-11-14,13.243,13.504,13.243,13.347,8986,0
2006-11-15,13.365,13.485,13.184,13.338,25657,0
2006-11-16,13.485,13.485,13.194,13.194,5196,0
2006-11-17,13.233,13.465,13.233,13.385,2791,0
2006-11-20,13.485,13.485,13.385,13.475,6696,0
2006-11-21,13.485,13.485,13.435,13.485,4678,0
2006-11-22,13.485,13.485,13.435,13.435,7926,0
2006-11-24,13.485,13.926,13.465,13.723,42235,0
2006-11-27,13.916,13.916,13.569,13.569,36271,0
2006-11-28,13.723,13.723,13.656,13.656,11631,0
2006-11-29,13.723,14.629,13.723,14.322,108093,0
2006-11-30,14.687,15.217,14.185,14.887,91130,0
2006-12-01,15.074,15.101,14.831,15.015,62573,0
2006-12-04,15.024,15.024,14.927,14.975,63132,0
2006-12-05,14.927,15.158,14.927,14.985,25783,0
2006-12-06,15.091,15.091,14.927,14.965,27148,0
2006-12-07,15.074,15.074,14.831,14.907,20346,0
2006-12-08,15.005,15.139,14.917,14.975,8678,0
2006-12-11,15.074,15.074,14.927,14.995,25817,0
2006-12-12,14.831,15.005,14.831,14.955,28200,0
2006-12-13,15.024,15.024,14.955,14.985,14444,0
2006-12-14,15.024,15.024,14.877,14.917,19005,0
2006-12-15,15.024,15.024,14.869,14.869,11476,0
2006-12-18,15.024,15.074,14.831,14.84,22196,0
2006-12-19,14.831,15.074,14.717,14.726,20634,0
2006-12-20,14.784,14.917,14.253,14.418,29956,0
2006-12-21,14.571,15.005,14.483,14.869,8118,0
2006-12-22,15.015,15.015,14.492,14.726,10572,0
2006-12-26,14.869,15.168,14.869,14.937,8459,0
2006-12-27,15.168,15.168,15.015,15.139,17741,0
2006-12-28,15.254,15.254,14.937,15.015,12846,0
2006-12-29,15.121,15.168,14.561,14.639,20080,0
2007-01-03,14.877,14.877,14.648,14.726,14598,0
2007-01-04,14.86,15.168,14.794,15.139,13598,0
2007-01-05,15.168,15.168,14.794,15.158,7179,0
2007-01-08,15.13,15.168,14.947,15.148,8100,0
2007-01-09,15.158,15.168,15.139,15.168,4677,0
2007-01-10,15.158,15.168,15.158,15.168,1229,0
2007-01-11,15.111,15.139,14.917,15.111,5979,0
2007-01-12,15.111,15.111,14.927,15.005,7161,0
2007-01-16,15.024,15.168,14.887,14.887,31248,0
2007-01-17,14.975,15.168,14.975,15.158,7296,0
2007-01-18,15.168,15.168,15.005,15.148,3221,0
2007-01-19,15.331,15.513,15.321,15.321,11145,0
2007-01-22,15.41,15.41,15.312,15.312,10331,0
2007-01-23,15.351,15.361,15.064,15.101,9181,0
2007-01-24,15.245,15.245,15.121,15.235,10957,0
2007-01-25,15.41,15.41,15.264,15.381,10186,0
2007-01-26,15.361,15.41,15.331,15.41,14933,0
2007-01-29,15.41,15.41,15.121,15.41,6090,0
2007-01-30,15.41,15.41,15.341,15.41,11327,0
2007-01-31,15.477,15.651,15.477,15.651,8474,0
2007-02-01,15.651,15.719,15.513,15.719,14118,0
2007-02-02,15.747,15.891,15.747,15.891,5811,0
2007-02-05,16.006,16.15,15.959,16.103,7515,0
2007-02-06,16.132,16.132,15.968,15.987,4694,0
2007-02-07,15.968,16.132,15.968,16.132,12703,0
2007-02-08,16.178,16.374,16.178,16.346,32575,0
2007-02-09,16.355,16.374,16.346,16.374,3470,0
2007-02-12,16.226,16.374,16.226,16.365,6913,0
2007-02-13,16.256,16.346,16.178,16.346,3789,0
2007-02-14,16.374,16.374,16.035,16.306,10845,0
2007-02-15,16.336,16.336,15.891,15.93,10333,0
2007-02-16,16.026,16.346,16.006,16.336,5898,0
2007-02-20,16.355,16.477,16.286,16.374,9983,0
2007-02-21,16.374,16.374,16.326,16.374,3450,0
2007-02-22,16.374,16.41,16.355,16.41,8878,0
2007-02-23,16.42,17.096,16.365,16.833,17130,0
2007-02-26,17.096,17.096,16.786,16.93,12537,0
2007-02-27,16.624,16.852,16.429,16.438,3195,0
2007-02-28,16.326,16.365,15.602,16.326,25318,0
2007-03-01,15.737,16.016,15.699,15.821,12792,0
2007-03-02,15.821,16.178,15.709,15.901,5674,0
2007-03-05,15.699,15.851,15.641,15.699,18927,0
2007-03-06,15.689,15.709,15.457,15.699,7061,0
2007-03-07,15.747,16.123,15.602,15.841,12090,0
2007-03-08,16.035,16.035,15.891,15.891,6718,0
2007-03-09,16.113,16.113,15.93,16.045,5668,0
2007-03-12,16.16,16.374,16.16,16.266,11758,0
2007-03-13,16.316,16.316,15.891,15.891,10424,0
2007-03-14,15.987,16.065,15.651,15.841,13510,0
2007-03-15,15.841,15.911,15.841,15.851,5672,0
2007-03-16,15.891,15.891,15.505,15.621,18668,0
2007-03-19,15.429,15.533,15.264,15.294,27564,0
2007-03-20,15.284,15.312,15.254,15.264,10280,0
2007-03-21,15.168,15.178,14.937,15.044,19896,0
2007-03-22,15.074,15.284,14.995,15.005,13774,0
2007-03-23,15.168,15.284,14.917,14.917,36169,0
2007-03-26,15.064,15.321,14.955,15.235,13039,0
2007-03-27,15.312,15.312,15.064,15.168,4077,0
2007-03-28,15.158,15.158,14.581,14.84,14339,0
2007-03-29,14.937,14.975,14.937,14.975,312,0
2007-03-30,15.024,15.438,15.024,15.351,10170,0
2007-04-02,15.074,15.593,15.074,15.438,7954,0
2007-04-03,15.641,15.641,15.111,15.274,7964,0
2007-04-04,14.887,15.792,14.887,15.679,13913,0
2007-04-05,15.371,15.513,15.361,15.391,4786,0
2007-04-09,15.284,15.361,15.245,15.264,3553,0
2007-04-10,15.024,15.111,14.937,14.985,4865,0
2007-04-11,14.927,14.975,14.927,14.927,3867,0
2007-04-12,14.947,14.985,14.86,14.86,4116,0
2007-04-13,14.995,15.015,14.765,14.765,7552,0
2007-04-16,14.784,14.877,14.677,14.745,11355,0
2007-04-17,14.668,14.668,13.995,14.156,28580,0
2007-04-18,14.147,14.156,13.792,13.792,25283,0
2007-04-19,13.848,14.166,13.831,13.867,15979,0
2007-04-20,14.079,14.502,13.986,14.332,10160,0
2007-04-23,14.445,14.561,14.342,14.38,13097,0
2007-04-24,14.293,14.492,14.052,14.342,4689,0
2007-04-25,14.352,14.581,13.986,13.986,11850,0
2007-04-26,14.089,14.117,13.812,13.839,16318,0
2007-04-27,13.906,13.976,13.839,13.867,6024,0
2007-04-30,13.792,13.916,13.792,13.867,12456,0
2007-05-01,13.886,14.099,13.867,13.926,14214,0
2007-05-02,14.089,14.156,13.916,14.147,6692,0
2007-05-03,14.205,14.205,13.867,13.906,9940,0
2007-05-04,13.743,13.857,13.743,13.743,14630,0
2007-05-07,13.723,13.733,12.982,13.338,231253,0
2007-05-08,13.243,13.328,13.02,13.3,35317,0
2007-05-09,13.338,14.089,13.319,14.004,31714,0
2007-05-10,13.792,13.986,13.494,13.684,18121,0
2007-05-11,13.782,13.812,13.494,13.723,15057,0
2007-05-14,13.821,13.821,13.675,13.723,15983,0
2007-05-15,13.627,13.848,13.579,13.579,21776,0
2007-05-16,13.455,13.684,13.455,13.551,13809,0
2007-05-17,13.385,13.627,13.385,13.504,35920,0
2007-05-18,13.656,13.656,13.475,13.475,7523,0
2007-05-21,13.347,13.588,13.347,13.494,10458,0
2007-05-22,13.445,13.867,13.445,13.579,9960,0
2007-05-23,13.637,13.637,13.475,13.485,6405,0
2007-05-24,13.494,14.004,13.494,13.607,11331,0
2007-05-25,13.896,13.896,13.485,13.485,42946,0
2007-05-29,13.597,13.597,13.504,13.504,6020,0
2007-05-30,13.597,13.597,13.385,13.435,22914,0
2007-05-31,13.385,13.504,13.385,13.435,12450,0
2007-06-01,13.56,13.886,13.56,13.723,49083,0
2007-06-04,13.723,13.966,13.723,13.792,41530,0
2007-06-05,13.839,13.857,13.733,13.802,5655,0
2007-06-06,13.723,13.867,13.723,13.857,4927,0
2007-06-07,13.936,13.976,13.876,13.876,9905,0
2007-06-08,13.792,13.831,13.627,13.782,155477,0
2007-06-11,13.753,13.763,13.588,13.656,11630,0
2007-06-12,13.597,13.607,13.579,13.579,1453,0
2007-06-13,13.607,13.607,13.494,13.56,1573,0
2007-06-14,13.569,13.569,13.243,13.435,8788,0
2007-06-15,13.385,13.494,13.347,13.395,12830,0
2007-06-18,13.569,13.597,13.146,13.435,53800,0
2007-06-19,13.465,13.523,13.405,13.523,8857,0
2007-06-20,13.415,13.579,13.338,13.375,9230,0
2007-06-21,13.445,13.445,13.213,13.365,6760,0
2007-06-22,13.485,13.666,13.291,13.666,25217,0
2007-06-25,13.723,13.857,13.533,13.723,18027,0
2007-06-26,13.647,13.848,13.3,13.338,11425,0
2007-06-27,13.253,13.435,13.253,13.347,6594,0
2007-06-28,13.356,13.523,13.273,13.523,5162,0
2007-06-29,13.523,13.56,13.164,13.184,8544,0
2007-07-02,13.356,13.723,13.253,13.551,43873,0
2007-07-03,13.523,13.675,13.523,13.675,197612,0
2007-07-05,13.607,13.867,13.588,13.588,2657,0
2007-07-06,13.494,13.713,13.494,13.684,6339,0
2007-07-09,13.569,13.812,13.569,13.723,6170,0
2007-07-10,13.743,13.792,13.666,13.753,10270,0
2007-07-11,13.812,13.986,13.494,13.916,172471,0
2007-07-12,13.966,13.976,13.839,13.976,12615,0
2007-07-13,14.089,14.253,14.023,14.253,5141,0
2007-07-16,14.127,14.214,14.061,14.089,6657,0
2007-07-17,13.966,14.253,13.966,14.253,16302,0
2007-07-18,14.099,14.175,13.723,13.916,14330,0
2007-07-19,13.966,14.004,13.753,13.886,8203,0
2007-07-20,13.966,13.986,13.494,13.812,30995,0
2007-07-23,13.936,14.185,13.802,14.156,9227,0
2007-07-24,14.052,14.166,13.3,13.415,13551,0
2007-07-25,13.821,13.906,13.194,13.753,57378,0
2007-07-26,13.656,13.773,13.375,13.415,23164,0
2007-07-27,13.485,13.916,13.291,13.356,4800,0
2007-07-30,13.857,13.857,13.319,13.542,7999,0
2007-07-31,13.504,13.675,13.445,13.588,5515,0
2007-08-01,13.465,13.465,12.646,12.809,18916,0
2007-08-02,12.663,13.607,12.278,13.504,47821,0
2007-08-03,13.56,14.342,13.523,13.579,72628,0
2007-08-06,13.533,13.666,13.385,13.523,19268,0
2007-08-07,13.309,13.906,13.136,13.886,48914,0
2007-08-08,13.763,14.023,13.723,13.733,38591,0
2007-08-09,13.579,13.906,13.579,13.773,19980,0
2007-08-10,13.792,14.023,13.713,13.867,17954,0
2007-08-13,13.926,14.418,13.926,14.37,88899,0
2007-08-14,14.224,14.436,13.976,14.052,11631,0
2007-08-15,13.867,14.127,13.118,13.839,71941,0
2007-08-16,13.886,14.156,13.773,13.802,8984,0
2007-08-17,14.099,14.428,13.656,13.857,17511,0
2007-08-20,13.533,14.352,13.533,14.263,18010,0
2007-08-21,14.253,14.502,14.205,14.332,140746,0
2007-08-22,14.332,14.492,14.332,14.492,10604,0
2007-08-23,14.37,14.492,14.352,14.492,5611,0
2007-08-24,14.483,14.542,14.464,14.542,5438,0
2007-08-27,14.639,14.639,14.352,14.361,3488,0
2007-08-28,14.283,14.361,14.253,14.253,2136,0
2007-08-29,14.205,14.361,14.205,14.361,7930,0
2007-08-30,14.352,14.361,14.352,14.352,5495,0
2007-08-31,14.454,14.561,14.352,14.38,22177,0
2007-09-04,14.243,14.398,14.205,14.398,6542,0
2007-09-05,14.312,14.39,14.303,14.322,5225,0
2007-09-06,14.312,14.492,14.312,14.332,3322,0
2007-09-07,14.332,14.677,14.293,14.619,30812,0
2007-09-10,14.639,14.687,14.454,14.454,19021,0
2007-09-11,14.502,14.542,14.418,14.418,2883,0
2007-09-12,14.38,14.687,13.986,14.398,9002,0
2007-09-13,14.571,14.877,14.352,14.436,5756,0
2007-09-14,14.61,14.726,14.445,14.532,2856,0
2007-09-17,14.639,14.639,14.474,14.542,113286,0
2007-09-18,14.532,15.235,14.532,15.148,7226,0
2007-09-19,14.917,15.148,14.551,14.658,17212,0
2007-09-20,14.454,14.668,14.445,14.59,3047,0
2007-09-21,14.492,14.677,14.445,14.502,3194,0
2007-09-24,14.445,14.677,14.233,14.233,6225,0
2007-09-25,14.099,14.283,14.099,14.253,10486,0
2007-09-26,14.166,14.454,14.166,14.352,5676,0
2007-09-27,14.263,14.522,14.263,14.445,73427,0
2007-09-28,14.312,14.474,14.303,14.303,2041,0
2007-10-01,14.147,14.445,14.061,14.398,13779,0
2007-10-02,14.214,14.571,14.214,14.561,6234,0
2007-10-03,14.658,14.658,14.436,14.445,16500,0
2007-10-04,14.253,14.263,14.156,14.224,6788,0
2007-10-05,14.205,14.352,14.175,14.352,2807,0
2007-10-08,14.445,14.445,14.322,14.322,2972,0
2007-10-09,14.224,14.794,14.224,14.794,9138,0
2007-10-10,13.542,13.966,13.542,13.675,171853,0
2007-10-11,13.475,13.831,13.395,13.684,35814,0
2007-10-12,13.675,13.733,13.579,13.675,25657,0
2007-10-15,13.607,13.713,13.533,13.617,14998,0
2007-10-16,13.579,13.656,13.385,13.465,23163,0
2007-10-17,13.435,13.435,13.146,13.273,17355,0
2007-10-18,13.164,13.204,12.952,13.079,16663,0
2007-10-19,12.896,13.03,12.858,12.868,10585,0
2007-10-22,13.01,13.455,13.01,13.338,16962,0
2007-10-23,13.174,13.263,13.001,13.136,9793,0
2007-10-24,13.001,13.02,12.568,12.8,41428,0
2007-10-25,12.952,12.952,12.751,12.771,8439,0
2007-10-26,13.001,13.542,12.923,13.542,121701,0
2007-10-29,13.485,14.043,13.243,13.475,44295,0
2007-10-30,13.356,13.886,13.356,13.445,15075,0
2007-10-31,13.356,13.876,13.328,13.607,24924,0
2007-11-01,13.385,13.513,13.253,13.385,25066,0
2007-11-02,13.485,13.533,13.273,13.475,13602,0
2007-11-05,13.223,13.542,13.001,13.04,10726,0
2007-11-06,12.905,13.607,12.8,13.385,58277,0
2007-11-07,13.03,13.154,12.616,12.952,6248,0
2007-11-08,12.741,13.415,12.616,13.415,12444,0
2007-11-09,12.878,13.136,12.878,13.098,11309,0
2007-11-12,12.858,12.992,12.761,12.992,5076,0
2007-11-13,12.952,13.194,12.952,13.146,12754,0
2007-11-14,13.098,13.108,12.878,12.878,6181,0
2007-11-15,12.761,12.952,12.761,12.818,651,0
2007-11-16,12.771,12.809,12.616,12.616,8552,0
2007-11-19,12.616,12.848,12.453,12.587,9246,0
2007-11-20,12.549,12.654,12.529,12.568,9693,0
2007-11-21,12.568,13.069,12.568,12.712,8618,0
2007-11-23,12.761,13.001,12.712,12.761,5994,0
2007-11-26,12.568,13.184,12.568,12.741,10347,0
2007-11-27,12.568,12.848,12.568,12.683,5440,0
2007-11-28,12.712,12.751,12.626,12.646,8658,0
2007-11-29,12.473,12.654,12.473,12.539,4273,0
2007-11-30,12.482,12.616,12.356,12.616,9530,0
2007-12-03,12.549,12.568,12.366,12.529,3784,0
2007-12-05,12.386,12.443,12.136,12.443,3630,0
2007-12-06,12.297,12.52,12.297,12.52,4794,0
2007-12-07,12.406,12.52,12.406,12.473,7200,0
2007-12-10,12.473,12.473,12.048,12.376,10118,0
2007-12-11,12.356,12.356,11.845,11.893,8968,0
2007-12-12,12.03,12.52,11.845,12.415,5901,0
2007-12-13,12.443,12.52,12.067,12.278,33538,0
2007-12-14,12.297,12.52,11.99,12.231,269829,0
2007-12-17,11.903,12.231,11.325,12.231,27690,0
2007-12-18,12.221,12.52,12.097,12.202,20319,0
2007-12-19,12.039,12.039,11.345,11.623,11089,0
2007-12-20,11.597,11.597,11.278,11.354,4918,0
2007-12-21,11.298,11.47,11.094,11.211,16502,0
2007-12-24,11.211,11.411,11.211,11.363,2134,0
2007-12-26,11.104,11.807,11.104,11.807,6197,0
2007-12-27,11.577,12.278,11.577,11.577,2315,0
2007-12-28,11.528,11.528,10.98,11.191,9170,0
2007-12-31,11.035,11.124,10.995,11.124,11680,0
2008-01-02,11.124,11.25,10.98,11.104,2012,0
2008-01-03,11.035,11.499,11.035,11.401,2668,0
2008-01-04,11.154,11.154,10.98,10.98,5959,0
2008-01-07,10.987,11.074,10.98,10.987,4671,0
2008-01-08,10.987,11.054,10.622,10.622,10658,0
2008-01-09,10.602,10.641,9.641,10.112,10283,0
2008-01-10,10.112,10.758,9.862,9.862,9921,0
2008-01-11,10.236,10.555,9.796,10.535,2928,0
2008-01-14,10.545,11.025,10.122,10.622,31304,0
2008-01-15,10.333,10.776,10.333,10.392,5686,0
2008-01-16,10.352,10.565,10.275,10.47,13764,0
2008-01-17,10.313,10.451,10.122,10.372,11585,0
2008-01-18,10.132,10.352,9.89,10.074,10906,0
2008-01-22,9.631,9.958,9.631,9.852,12138,0
2008-01-23,10.209,11.144,10.209,10.776,13982,0
2008-01-24,10.796,10.952,10.786,10.874,5193,0
2008-01-25,10.593,11.345,10.593,11.25,7608,0
2008-01-28,11.134,11.134,10.641,10.932,4674,0
2008-01-29,10.796,11.181,10.641,11.084,4199,0
2008-01-30,11.154,11.441,11.154,11.269,5719,0
2008-01-31,11.363,11.547,11.363,11.489,3685,0
2008-02-01,11.509,11.903,11.509,11.711,9833,0
2008-02-04,11.875,12.163,11.875,12.077,13184,0
2008-02-05,11.99,12.048,11.941,12.039,12314,0
2008-02-06,12.268,12.326,12.231,12.288,17942,0
2008-02-07,12.386,12.425,12.326,12.366,4270,0
2008-02-08,12.182,12.288,11.528,11.673,15145,0
2008-02-11,11.509,11.509,11.191,11.363,7333,0
2008-02-12,11.278,11.411,10.893,10.932,5818,0
2008-02-13,11.653,11.653,11.231,11.489,2181,0
2008-02-14,11.693,12.077,11.693,12.039,4379,0
2008-02-15,12.039,12.117,12.039,12.117,1890,0
2008-02-19,12.117,12.278,12.039,12.127,10182,0
2008-02-20,12.127,12.127,12.039,12.107,625,0
2008-02-21,12.278,12.278,12.039,12.039,4585,0
2008-02-22,12.039,12.231,11.191,11.913,5328,0
2008-02-25,11.683,11.683,10.796,10.913,3925,0
2008-02-26,10.796,10.98,10.796,10.874,4240,0
2008-02-27,10.883,10.883,10.796,10.796,2966,0
2008-02-28,11.124,11.431,10.786,10.786,3042,0
2008-02-29,10.593,10.593,10.236,10.304,7016,0
2008-03-03,10.412,10.451,10.181,10.432,5970,0
2008-03-04,10.218,10.362,10.112,10.161,7906,0
2008-03-05,10.236,10.304,10.191,10.191,1445,0
2008-03-06,10.112,10.209,9.852,10.209,11534,0
2008-03-07,10.218,10.352,10.171,10.352,6416,0
2008-03-10,10.285,10.285,9.89,9.9,26416,0
2008-03-11,10.593,10.593,10.084,10.575,4031,0
2008-03-12,10.227,10.343,10.122,10.343,3820,0
2008-03-13,10.372,10.593,10.372,10.593,2678,0
2008-03-14,10.71,10.844,10.112,10.112,5343,0
2008-03-17,10.112,10.112,8.4846,9.562,19735,0
2008-03-18,9.631,9.776,9.631,9.699,8326,0
2008-03-19,9.679,9.938,9.679,9.823,5636,0
2008-03-20,9.737,9.852,9.727,9.852,1870,0
2008-03-24,9.823,9.823,9.679,9.823,27860,0
2008-03-25,9.717,9.806,9.631,9.806,5566,0
2008-03-26,9.65,9.708,9.581,9.631,10008,0
2008-03-27,9.631,9.631,9.544,9.572,625,0
2008-03-31,9.535,9.631,9.4856,9.611,3493,0
2008-04-01,9.4459,9.4459,9.1491,9.1685,4361,0
2008-04-02,9.1588,9.2163,8.8602,8.9277,7793,0
2008-04-03,8.7349,9.601,8.7157,8.8699,4204,0
2008-04-04,8.7349,9.1491,8.7157,8.7928,2188,0
2008-04-07,8.9857,9.552,8.7157,9.43,4082,0
2008-04-08,9.3133,9.4379,9.1588,9.2746,4465,0
2008-04-09,9.1491,9.1491,8.9565,9.0626,1343,0
2008-04-10,9.1491,9.1491,8.9565,9.1395,7654,0
2008-04-11,8.947,9.4379,8.947,9.3818,7422,0
2008-04-14,9.525,9.621,8.9949,9.0816,11464,0
2008-04-15,9.1491,9.1875,8.812,9.1395,7102,0
2008-04-16,9.0915,9.0915,8.6677,8.7254,14571,0
2008-04-17,8.812,9.1972,8.812,9.0626,8687,0
2008-04-18,8.841,9.1491,8.841,9.072,8515,0
2008-04-21,9.1491,9.1491,8.966,9.0816,3322,0
2008-04-22,9.1778,9.1972,9.0046,9.1299,11307,0
2008-04-23,9.1491,9.1491,8.918,9.1106,7030,0
2008-04-24,9.024,9.024,8.8602,8.9083,5116,0
2008-04-25,8.9083,8.9083,8.6677,8.6677,13225,0
2008-04-28,8.7639,8.7639,8.5906,8.6677,10374,0
2008-04-29,8.7639,8.7639,8.7157,8.7545,2492,0
2008-04-30,8.7639,8.7639,8.5809,8.5809,9225,0
2008-05-01,8.4268,8.5617,7.8586,7.8586,20513,0
2008-05-02,8.0898,8.6098,7.0304,7.2614,52620,0
2008-05-05,7.3868,8.6677,7.3868,8.3209,27343,0
2008-05-06,8.6483,8.6483,7.6853,8.2727,20956,0
2008-05-07,8.3786,8.6579,8.2437,8.5328,7672,0
2008-05-08,8.6677,8.6677,8.4268,8.4556,46372,0
2008-05-09,8.5038,8.6677,8.1089,8.1089,10049,0
2008-05-12,8.2149,8.8699,8.2149,8.6965,43615,0
2008-05-13,8.6003,8.812,8.6003,8.6677,11920,0
2008-05-14,8.6677,9.1395,8.6388,9.1203,14277,0
2008-05-15,9.1395,9.515,9.1395,9.255,26272,0
2008-05-16,9.1491,9.3915,8.6677,9.1588,5616,0
2008-05-19,9.2939,9.2939,8.3786,8.5135,30416,0
2008-05-20,8.3693,8.889,8.1862,8.4268,7381,0
2008-05-21,8.4944,8.5617,8.1862,8.5328,5383,0
2008-05-22,8.5232,8.6965,8.475,8.6677,4550,0
2008-05-23,8.5809,8.5809,8.2536,8.4077,3393,0
2008-05-27,8.3017,8.398,8.2727,8.3113,1818,0
2008-05-28,8.2437,8.6579,8.2437,8.6579,2908,0
2008-05-29,8.6677,8.6677,8.1862,8.6677,8335,0
2008-05-30,8.6003,8.6677,8.4365,8.5232,1832,0
2008-06-02,8.3113,8.3883,8.1669,8.2536,4411,0
2008-06-03,8.1862,8.5328,8.1862,8.4172,5118,0
2008-06-04,8.5809,8.6579,8.3306,8.398,8256,0
2008-06-05,8.2823,8.3786,8.2823,8.3786,2139,0
2008-06-06,8.2823,8.2823,8.0995,8.2536,5344,0
2008-06-09,8.2437,8.3113,8.1283,8.3113,9262,0
2008-06-10,8.1572,8.2536,8.1089,8.1763,3735,0
2008-06-11,8.2727,8.2823,8.0898,8.1283,5961,0
2008-06-12,8.1187,8.1187,8.0705,8.0705,1453,0
2008-06-13,8.0609,8.1572,8.0609,8.0898,1247,0
2008-06-16,8.0224,8.0898,7.7622,7.8971,4152,0
2008-06-17,7.8971,8.0032,7.8971,7.955,5689,0
2008-06-18,8.0127,8.0127,7.6177,7.772,7932,0
2008-06-19,7.7045,7.7913,7.088,7.4444,22138,0
2008-06-20,7.4155,7.7143,7.4155,7.5889,3543,0
2008-06-23,7.5216,7.7817,7.5216,7.5504,6238,0
2008-06-24,7.3386,7.377,7.2325,7.3386,6874,0
2008-06-25,7.2712,7.6756,7.1554,7.4444,3427,0
2008-06-26,7.223,7.5023,7.1461,7.223,7989,0
2008-06-27,7.1554,7.3094,7.1554,7.2423,1040,0
2008-06-30,7.2325,7.4639,6.8572,7.1461,29502,0
2008-07-01,6.9919,7.1267,6.7415,7.1075,5296,0
2008-07-02,7.2423,7.2423,7.0304,7.0304,12467,0
2008-07-03,7.0785,7.0785,6.6547,6.9149,2223,0
2008-07-07,6.8185,6.886,6.4718,6.6451,5987,0
2008-07-08,6.9149,6.9149,6.6836,6.7511,14076,0
2008-07-09,6.7415,6.8473,6.4718,6.7992,17790,0
2008-07-10,7.0592,7.0592,6.4044,6.52,7765,0
2008-07-11,6.5777,6.5971,6.2215,6.2598,11496,0
2008-07-14,6.3466,6.4236,5.8554,5.8554,18300,0
2008-07-15,5.8267,5.8267,4.9211,4.9211,39764,0
2008-07-16,4.8635,4.9116,4.3529,4.3529,81385,0
2008-07-17,5.1524,6.1349,4.6708,6.1349,106826,0
2008-07-18,6.2407,6.2407,5.605,5.8267,32141,0
2008-07-21,5.7205,7.1844,5.7205,6.5971,57704,0
2008-07-22,6.5392,7.069,6.5008,6.703,22523,0
2008-07-23,7.069,7.069,6.4333,6.7415,20520,0
2008-07-24,6.8378,6.8378,6.5102,6.7127,29021,0
2008-07-25,6.6451,6.6451,6.5297,6.6358,33458,0
2008-07-28,6.3851,7.1554,6.0672,6.1251,31034,0
2008-07-29,6.154,6.154,5.8842,6.0672,13739,0
2008-07-30,6.0672,6.1349,5.8842,5.9229,15345,0
2008-07-31,5.8748,5.913,5.7785,5.8073,6749,0
2008-08-01,5.913,5.9229,5.7591,5.7785,22273,0
2008-08-04,5.8554,5.8554,5.7688,5.7785,29403,0
2008-08-05,5.7495,5.8168,5.7109,5.7109,35571,0
2008-08-06,5.7785,5.9229,5.7785,5.9229,6633,0
2008-08-07,5.7785,5.9038,5.6821,5.8073,40632,0
2008-08-08,5.8168,5.8652,5.7978,5.8457,8155,0
2008-08-11,5.7785,5.8748,5.7785,5.8652,13519,0
2008-08-12,5.8168,5.9517,5.8073,5.9517,42327,0
2008-08-13,5.913,6.2598,5.913,6.2598,6696,0
2008-08-14,6.4622,6.8378,6.4622,6.8378,11152,0
2008-08-15,6.8378,7.0304,6.5297,6.8955,7989,0
2008-08-18,6.9244,6.9823,6.5777,6.5777,21964,0
2008-08-19,6.4333,6.4333,6.0672,6.0769,15783,0
2008-08-20,6.0769,6.2792,6.0769,6.2792,8618,0
2008-08-21,6.2119,6.2598,6.0385,6.1154,26166,0
2008-08-22,6.2598,6.5008,6.1925,6.2598,27361,0
2008-08-25,6.2598,6.6836,6.1635,6.6742,4983,0
2008-08-26,6.5777,6.6836,6.4526,6.4526,2283,0
2008-08-27,6.4429,6.4526,6.3369,6.4526,3010,0
2008-08-28,6.4526,6.4526,6.3273,6.3563,8554,0
2008-08-29,6.3563,6.4141,6.2696,6.2696,3330,0
2008-09-02,6.2696,6.4044,6.2696,6.3755,16385,0
2008-09-03,6.2792,6.6358,6.2792,6.5971,5715,0
2008-09-04,6.4333,6.6451,6.3948,6.4429,7607,0
2008-09-05,6.366,6.4141,6.2888,6.3563,3010,0
2008-09-08,6.3563,6.3563,6.2792,6.2792,11256,0
2008-09-09,6.3466,6.3466,6.1635,6.183,11572,0
2008-09-10,6.1635,6.5102,6.1635,6.308,5610,0
2008-09-11,6.0865,6.1925,5.971,5.9903,9990,0
2008-09-12,6.0963,6.0963,5.9517,5.971,2128,0
2008-09-15,5.8554,5.9903,5.8554,5.8652,2497,0
2008-09-16,5.8168,6.1349,5.7303,6.1349,22695,0
2008-09-17,5.9038,5.9806,5.9038,5.9614,6706,0
2008-09-18,5.8267,5.8939,5.5473,5.8939,12403,0
2008-09-19,6.0672,6.2598,6.0191,6.1154,17046,0
2008-09-22,5.6147,6.2985,5.2969,6.2985,18591,0
2008-09-23,6.2598,6.4911,6.2598,6.2888,6603,0
2008-09-24,6.4526,6.4526,6.2985,6.3369,1817,0
2008-09-25,6.308,6.308,6.2598,6.2598,3010,0
2008-09-26,6.2119,6.2503,6.1251,6.1251,20917,0
2008-09-29,5.9421,5.9421,5.2487,5.7303,9993,0
2008-09-30,5.7785,5.8748,5.7109,5.7399,22497,0
2008-10-01,5.7785,5.7785,5.345,5.605,12882,0
2008-10-02,5.8748,5.8748,5.0561,5.8748,30316,0
2008-10-03,5.7205,5.8748,5.5186,5.7785,4151,0
2008-10-06,5.2006,5.6917,4.825,5.2006,11812,0
2008-10-07,4.9886,5.1043,4.8924,5.1043,1948,0
2008-10-08,5.0176,5.576,5.0176,5.2969,7074,0
2008-10-09,5.2295,5.2295,4.7672,4.8347,14625,0
2008-10-10,4.7478,5.7688,4.6323,4.7767,24433,0
2008-10-13,5.5859,5.5859,4.3435,4.4494,61127,0
2008-10-14,5.0947,5.0947,4.2855,4.2855,195006,0
2008-10-15,4.3435,4.3435,3.9389,4.0738,25432,0
2008-10-16,4.0064,4.3145,3.8521,3.8811,253314,0
2008-10-17,3.9004,3.9101,3.756,3.9101,26266,0
2008-10-20,3.9679,4.2567,3.785,4.1989,22030,0
2008-10-21,4.0931,6.0191,4.0931,5.3064,77063,0
2008-10-22,5.4124,5.4124,4.7865,4.9116,26713,0
2008-10-23,4.8538,5.0464,4.8443,4.8443,4690,0
2008-10-24,4.3338,4.8635,4.3338,4.8443,4267,0
2008-10-27,4.5843,5.162,4.5843,5.0369,8602,0
2008-10-28,4.8347,5.008,4.1702,4.1702,6711,0
2008-10-29,4.3338,5.1331,4.3338,4.6708,10217,0
2008-10-30,4.5745,4.5745,4.4588,4.5745,9927,0
2008-10-31,4.5745,4.7191,4.5745,4.5843,4056,0
2008-11-03,4.4301,5.0464,4.4301,4.9695,2492,0
2008-11-04,4.8635,5.1043,4.8347,4.9695,10058,0
2008-11-05,4.8153,4.9695,4.8153,4.9695,1898,0
2008-11-06,4.8347,4.8347,4.7767,4.7767,9244,0
2008-11-07,4.7961,4.8732,4.7672,4.7767,7836,0
2008-11-10,4.7577,5.0947,4.7095,5.0947,12523,0
2008-11-11,4.825,4.825,4.7961,4.8153,8149,0
2008-11-12,4.5843,4.6229,4.4301,4.4301,8615,0
2008-11-13,4.4398,4.5843,4.1603,4.3338,13057,0
2008-11-14,4.1121,4.2279,4.1027,4.1702,1017,0
2008-11-17,4.1702,4.2855,4.1316,4.2664,4399,0
2008-11-18,4.2376,4.2376,3.8521,3.8521,36682,0
2008-11-19,3.8521,4.3628,3.8521,4.016,7394,0
2008-11-20,3.9967,4.3915,2.4077,3.3128,26380,0
2008-11-21,4.3628,4.3628,3.4188,3.6116,3842,0
2008-11-24,3.2262,3.8521,3.2262,3.7463,4458,0
2008-11-25,3.4769,3.6983,3.4769,3.573,6542,0
2008-11-26,3.3226,3.8521,3.3226,3.5634,14791,0
2008-12-01,3.8041,3.8041,3.6116,3.6116,1020,0
2008-12-02,3.4284,3.8041,3.3033,3.3033,1940,0
2008-12-03,3.3321,3.3321,3.2262,3.2745,12044,0
2008-12-04,3.2359,3.5442,3.2359,3.5344,1804,0
2008-12-05,3.5442,3.5442,3.467,3.5442,2180,0
2008-12-08,3.3707,3.5442,3.3707,3.467,12696,0
2008-12-09,3.3707,3.3803,3.3707,3.3803,100,0
2008-12-10,3.3707,3.3707,3.1781,3.3707,8586,0
2008-12-11,3.1975,3.6694,3.0818,3.0818,7946,0
2008-12-12,3.0818,3.3803,3.0818,3.2167,4198,0
2008-12-15,3.0818,3.8041,3.0818,3.2359,17901,0
2008-12-16,3.1302,3.5634,3.1302,3.5634,7010,0
2008-12-17,3.7078,3.9582,3.7078,3.7078,9255,0
2008-12-18,3.8521,4.0256,3.6694,3.756,3612,0
2008-12-19,3.7654,3.7654,3.1491,3.1491,10574,0
2008-12-22,3.1491,3.8331,2.8893,2.8893,15068,0
2008-12-23,2.8893,2.9374,2.658,2.658,15517,0
2008-12-24,2.6966,2.9374,2.658,2.658,3322,0
2008-12-26,2.6966,2.7639,2.0995,2.1767,26031,0
2008-12-29,2.4077,2.4174,2.1185,2.3692,46004,0
2008-12-30,2.3692,2.6483,2.1861,2.4461,14862,0
2008-12-31,2.215,2.3595,1.9263,2.1669,55950,0
2009-01-02,2.1091,2.1091,1.9263,2.0803,42089,0
2009-01-05,2.1381,2.1381,2.0417,2.0514,13562,0
2009-01-06,2.1381,2.1475,2.0706,2.0995,38409,0
2009-01-07,2.1475,2.1669,2.0706,2.0706,18648,0
2009-01-08,2.1185,2.1185,2.0224,2.0224,17288,0
2009-01-09,2.0995,2.1185,2.061,2.0995,9138,0
2009-01-12,2.0319,2.1091,1.9454,1.9646,18053,0
2009-01-13,1.9454,2.0417,1.9357,1.9454,71352,0
2009-01-14,2.0129,2.0129,1.878,1.878,31579,0
2009-01-15,1.878,1.9744,1.8586,1.8683,22011,0
2009-01-16,1.8299,1.878,1.7237,1.8299,18677,0
2009-01-20,1.7818,1.7818,1.5217,1.5792,24916,0
2009-01-21,1.5312,1.6949,1.5121,1.541,78291,0
2009-01-22,1.8586,1.8586,1.541,1.6178,20869,0
2009-01-23,1.6757,2.2632,1.6757,2.1573,51150,0
2009-01-26,2.1669,2.4558,2.1669,2.4461,43634,0
2009-01-27,2.4558,2.8893,2.4558,2.8893,50012,0
2009-01-28,2.8893,3.4862,2.8893,3.3515,18577,0
2009-01-29,3.6019,3.6019,2.8604,3.2552,57814,0
2009-01-30,3.1588,3.3707,3.1588,3.2745,3246,0
2009-02-02,3.0432,3.1876,2.8122,3.0915,18959,0
2009-02-03,2.9952,3.2456,2.9952,3.2456,13393,0
2009-02-04,3.1302,3.4478,3.1302,3.2745,8231,0
2009-02-05,3.2262,3.9196,3.2262,3.4188,96851,0
2009-02-06,3.5057,3.8521,3.5057,3.8521,26180,0
2009-02-09,3.8521,4.2761,3.8234,4.1893,21367,0
2009-02-10,4.1893,4.3242,4.1508,4.1603,20787,0
2009-02-11,4.1413,4.1989,4.1413,4.1893,31624,0
2009-02-12,4.1795,4.1795,4.0352,4.1603,17993,0
2009-02-13,4.0064,4.0064,3.6116,3.8426,17533,0
2009-02-17,3.7654,3.9485,3.7174,3.9485,23919,0
2009-02-18,3.9485,4.0352,3.8521,3.9582,57860,0
2009-02-19,3.8908,3.9485,3.8041,3.8521,23056,0
2009-02-20,3.8521,3.8521,3.7368,3.756,20631,0
2009-02-23,3.8621,3.8621,3.4478,3.5538,1663,0
2009-02-24,3.6788,3.6788,1.7527,3.1395,16924,0
2009-02-25,3.1395,3.1395,2.6389,2.9277,4049,0
2009-02-26,3.1302,3.3707,3.0432,3.0818,7704,0
2009-02-27,3.0337,3.1588,2.9855,3.1107,10177,0
2009-03-02,2.8796,2.8796,2.5039,2.7833,7937,0
2009-03-03,2.7063,2.8796,2.5039,2.6292,7731,0
2009-03-04,2.6292,2.9469,2.6002,2.7833,2031,0
2009-03-05,2.8893,2.8893,2.5425,2.8218,3663,0
2009-03-06,2.735,2.7927,2.6483,2.6868,12793,0
2009-03-09,2.5137,2.5137,2.4846,2.4846,312,0
2009-03-10,2.3885,3.1302,2.3885,3.0818,36592,0
2009-03-11,2.9855,3.0626,2.7738,3.0626,8181,0
2009-03-12,2.8893,2.8893,2.6292,2.7544,1505,0
2009-03-13,2.7544,2.7544,2.7544,2.7544,625,0
2009-03-16,2.8893,3.0143,2.8893,2.8893,13175,0
2009-03-17,2.8025,3.0337,2.8025,2.8893,36610,0
2009-03-18,3.0143,3.7463,2.8893,3.7463,44055,0
2009-03-19,3.6694,3.6694,3.3707,3.4573,3988,0
2009-03-20,3.6596,3.6694,3.1588,3.4769,16271,0
2009-03-23,3.2359,3.8234,3.1395,3.756,15450,0
2009-03-24,3.8426,3.8426,3.4384,3.6596,16417,0
2009-03-25,3.4573,3.8041,3.2071,3.2552,8930,0
2009-03-26,3.3803,3.8426,3.3803,3.8426,10127,0
2009-03-27,3.8426,3.8521,3.6983,3.8521,17161,0
2009-03-30,3.8426,3.8426,3.4284,3.4284,2180,0
2009-03-31,3.621,3.785,3.621,3.7271,2283,0
2009-04-01,3.6788,3.6788,3.3707,3.3707,3483,0
2009-04-02,3.3996,3.4478,3.1781,3.2456,31890,0
2009-04-03,3.2456,3.2456,2.4366,2.5328,25675,0
2009-04-06,2.6002,2.7544,2.6002,2.6868,21841,0
2009-04-07,2.658,2.7833,2.5039,2.6002,2283,0
2009-04-08,2.5137,2.8314,2.5039,2.7449,3469,0
2009-04-09,3.1012,3.2745,2.9277,3.2745,11331,0
2009-04-13,3.2745,3.756,2.8796,3.7463,9509,0
2009-04-14,3.756,3.756,3.3901,3.4284,4697,0
2009-04-15,3.2745,3.2745,2.9277,3.2262,2283,0
2009-04-16,3.2262,3.6404,3.2262,3.6116,5852,0
2009-04-17,3.6404,3.756,3.6404,3.756,5399,0
2009-04-20,3.756,3.756,3.6019,3.6019,935,0
2009-04-21,3.5152,3.6983,3.467,3.6308,10181,0
2009-04-22,3.5538,3.8331,3.3707,3.3803,3327,0
2009-04-23,3.3707,3.5634,3.3707,3.5538,4265,0
2009-04-24,3.5249,3.5249,3.3803,3.4862,7726,0
2009-04-27,3.5249,3.6694,3.4862,3.4862,9680,0
2009-04-28,3.6694,3.6694,3.4958,3.5634,1519,0
2009-04-29,3.4958,3.4958,3.2552,3.3901,7256,0
2009-04-30,3.3033,3.3901,3.2841,3.3803,4983,0
2009-05-01,3.3803,3.7078,3.3803,3.3901,13060,0
2009-05-04,3.3996,3.4478,3.3128,3.3996,7562,0
2009-05-05,3.3321,3.4188,3.2262,3.2456,12635,0
2009-05-06,3.4384,3.4384,3.3515,3.4188,829,0
2009-05-07,3.4573,3.4573,3.2262,3.2745,17038,0
2009-05-08,3.3707,3.3707,3.1395,3.1395,9196,0
2009-05-11,3.3128,3.3128,2.9374,3.2262,10158,0
2009-05-12,3.2359,3.2552,3.1588,3.2552,5539,0
2009-05-13,3.1687,3.2456,3.1588,3.1687,1894,0
2009-05-14,3.1687,3.2841,3.1395,3.2167,6231,0
2009-05-15,3.1302,3.1302,2.9566,2.976,4261,0
2009-05-18,3.0048,3.0143,2.9374,2.9374,3634,0
2009-05-19,3.0048,3.1588,2.9374,3.0337,9273,0
2009-05-20,3.0337,3.3611,3.0337,3.1687,3816,0
2009-05-21,3.1781,3.1876,2.5521,2.6002,18892,0
2009-05-22,2.9277,2.9277,2.735,2.7927,11017,0
2009-05-26,2.8893,2.8893,2.8025,2.8314,5935,0
2009-05-27,2.8507,2.8507,2.7927,2.8218,3884,0
2009-05-28,2.8122,2.841,2.8122,2.8122,1142,0
2009-05-29,2.841,2.8893,2.7927,2.8893,2705,0
2009-06-01,2.8893,2.8893,2.7927,2.8893,10019,0
2009-06-02,2.8507,2.8699,2.7927,2.8025,8340,0
2009-06-03,2.8796,2.8796,2.8218,2.8314,2607,0
2009-06-04,2.8507,2.8507,2.8122,2.8218,7692,0
2009-06-05,2.841,2.8699,2.8218,2.8699,2283,0
2009-06-08,2.8025,2.8314,2.7927,2.8025,1674,0
2009-06-09,2.8025,2.8893,2.7927,2.8893,1764,0
2009-06-10,2.7927,2.7927,2.7927,2.7927,415,0
2009-06-11,2.8218,2.9277,2.7927,2.9277,4154,0
2009-06-12,2.8988,3.0529,2.8988,3.0241,6691,0
2009-06-15,2.8218,2.8218,2.7063,2.7449,6141,0
2009-06-16,2.8507,2.9855,2.841,2.9374,1556,0
2009-06-17,2.8218,2.8218,2.7927,2.7927,2316,0
2009-06-18,2.8604,3.0915,2.8604,3.0143,2911,0
2009-06-19,3.0143,3.1491,3.0143,3.1012,1452,0
2009-06-22,3.0143,3.0143,2.9181,2.9181,728,0
2009-06-24,2.9277,2.9374,2.9277,2.9277,2883,0
2009-06-25,2.8218,2.8218,2.7927,2.8025,3170,0
2009-06-26,2.8314,2.9181,2.8218,2.8893,3117,0
2009-06-29,2.8604,2.8893,2.8507,2.8604,5983,0
2009-06-30,2.8796,2.9374,2.8796,2.9085,2455,0
2009-07-01,2.8988,2.8988,2.8893,2.8893,3765,0
2009-07-02,2.8893,2.8893,2.841,2.841,2595,0
2009-07-06,3.2359,3.2938,3.1975,3.2262,6950,0
2009-07-07,3.3515,3.3515,3.2167,3.2167,2128,0
2009-07-08,3.1012,3.2167,2.6966,2.9277,45003,0
2009-07-09,2.9374,2.9374,2.8893,2.8893,1316,0
2009-07-10,2.8893,2.9085,2.8893,2.9085,396,0
2009-07-13,2.9566,3.0626,2.9374,2.9374,681,0
2009-07-14,2.8988,2.8988,2.7927,2.8507,3119,0
2009-07-15,3.3226,3.3611,2.9952,3.1202,4620,0
2009-07-16,3.2071,3.2071,3.1302,3.1302,5246,0
2009-07-17,3.1302,3.1491,3.1012,3.1012,1054,0
2009-07-20,3.0337,3.3226,3.0337,3.2552,1664,0
2009-07-21,3.3321,3.3321,3.1107,3.1302,3003,0
2009-07-22,3.1302,3.3321,3.1302,3.3321,6958,0
2009-07-23,3.2647,3.3707,3.2647,3.3128,1677,0
2009-07-24,3.0529,3.0626,2.9374,2.9374,13972,0
2009-07-27,2.9277,3.1781,2.9277,3.0529,14833,0
2009-07-28,2.9469,3.3226,2.9181,3.1687,26594,0
2009-07-29,3.1491,3.1491,3.1491,3.1491,100,0
2009-07-30,3.1491,3.1491,3.1491,3.1491,0,0
2009-07-31,2.8988,3.4093,2.8988,3.2841,39052,0
2009-08-03,3.3803,3.3803,2.9374,3.2841,26657,0
2009-08-04,3.2167,3.2167,3.0529,3.1395,4085,0
2009-08-05,3.1687,3.4862,3.1302,3.1302,517,0
2009-08-06,2.8893,3.1107,2.8893,3.1012,2678,0
2009-08-07,3.0915,3.1202,3.0143,3.0143,625,0
2009-08-10,3.0915,3.1202,3.0915,3.1107,728,0
2009-08-11,3.1202,3.2456,3.1107,3.1491,1360,0
2009-08-12,3.2262,3.2745,3.0143,3.0432,1312,0
2009-08-13,3.1491,3.1491,2.9952,3.0529,2547,0
2009-08-14,3.0529,3.1302,2.9952,3.0143,7475,0
2009-08-17,3.0626,3.0818,3.0432,3.0432,831,0
2009-08-18,3.1302,3.2841,3.0432,3.0432,9706,0
2009-08-19,3.0337,3.2745,2.9374,3.1012,26553,0
2009-08-20,3.0721,3.1302,2.9952,3.0432,19170,0
2009-08-21,3.0432,3.0432,2.9181,2.9566,32714,0
2009-08-24,3.0143,3.3611,2.8893,3.3611,38586,0
2009-08-25,3.3226,3.6983,3.2552,3.573,43193,0
2009-08-26,3.5152,3.7078,3.4384,3.5921,59296,0
2009-08-27,3.5826,3.6308,3.1588,3.2647,36419,0
2009-08-28,3.1876,3.2359,3.0818,3.1687,40780,0
2009-08-31,3.1781,3.4093,3.1781,3.4093,32562,0
2009-09-01,3.5057,4.1413,3.4384,4.1316,173942,0
2009-09-02,4.1121,4.2279,4.016,4.1603,24349,0
2009-09-03,4.1316,4.1316,3.9967,4.016,33926,0
2009-09-04,4.1121,4.1121,3.9389,3.9485,57425,0
2009-09-08,3.9294,4.0738,3.8715,3.9582,89726,0
2009-09-09,3.9004,3.987,3.9004,3.9776,31021,0
2009-09-10,4.0834,4.0834,3.9485,3.9485,30043,0
2009-09-11,3.8621,4.0641,3.8621,3.987,47054,0
2009-09-14,3.7174,3.9967,3.7078,3.8521,13788,0
2009-09-15,3.9196,3.987,3.8521,3.9101,4699,0
2009-09-16,3.987,3.9967,3.9776,3.9776,1829,0
2009-09-17,3.9101,3.9196,3.9101,3.9196,1526,0
2009-09-18,3.8331,4.045,3.7752,4.0256,5593,0
2009-09-21,3.9101,3.9679,3.7174,3.8137,8684,0
2009-09-22,3.756,3.7654,3.6308,3.6788,7657,0
2009-09-23,3.6885,3.7078,3.6788,3.7078,2484,0
2009-09-24,3.7174,4.0738,3.7174,3.8811,24788,0
2009-09-25,3.9196,3.9582,3.7078,3.8908,27627,0
2009-09-28,3.7654,3.8811,3.65,3.65,22857,0
2009-09-29,3.6983,3.756,3.5634,3.5634,9112,0
2009-09-30,3.5921,3.5921,3.5634,3.5634,2283,0
2009-10-01,3.621,3.621,3.467,3.467,1247,0
2009-10-02,3.4862,3.8234,3.467,3.5442,8412,0
2009-10-05,3.5442,3.6116,3.4478,3.4478,7544,0
2009-10-06,3.4958,3.5634,3.3803,3.5634,11117,0
2009-10-07,3.467,3.7752,3.4384,3.7654,5957,0
2009-10-08,3.573,3.8041,3.573,3.785,4423,0
2009-10-09,3.65,3.8521,3.65,3.756,5246,0
2009-10-12,3.4188,3.7174,3.4188,3.6404,2283,0
2009-10-13,3.65,3.6596,3.65,3.6596,735,0
2009-10-14,3.6983,3.6983,3.573,3.5826,2406,0
2009-10-16,3.4958,3.5152,3.1107,3.2071,30228,0
2009-10-19,3.1687,3.2938,3.1302,3.1687,17866,0
2009-10-20,3.2071,3.3419,3.1781,3.1781,9345,0
2009-10-21,3.785,3.785,3.2167,3.467,7798,0
2009-10-22,3.5442,3.7271,3.5057,3.5921,21485,0
2009-10-23,3.3226,3.8521,3.1781,3.2938,46263,0
2009-10-26,3.1687,3.2745,2.9952,3.1107,22066,0
2009-10-27,3.1302,3.1395,3.0818,3.0915,3125,0
2009-10-28,3.0915,3.1395,3.0915,3.1395,7180,0
2009-10-29,3.1395,3.1781,3.0337,3.1491,17309,0
2009-10-30,3.0915,3.0915,3.0915,3.0915,625,0
2009-11-02,3.2647,3.2647,2.9952,3.0143,16375,0
2009-11-03,2.9952,2.9952,2.9855,2.9855,3115,0
2009-11-04,2.9855,3.0143,2.8893,2.9374,4786,0
2009-11-05,2.9855,2.9855,2.8893,2.8988,6257,0
2009-11-06,2.9085,3.1012,2.841,3.1012,17611,0
2009-11-09,2.9469,3.1302,2.8988,3.0048,13290,0
2009-11-10,2.9277,3.0626,2.9181,3.0626,5771,0
2009-11-11,2.9855,2.9855,2.9855,2.9855,211,0
2009-11-12,2.8893,3.0818,2.8893,2.8988,15624,0
2009-11-13,2.9277,3.0818,2.8988,3.0048,9893,0
2009-11-16,2.9181,3.0818,2.8893,2.9566,11369,0
2009-11-17,2.9277,3.0818,2.8893,2.8988,11710,0
2009-11-18,2.9085,3.0818,2.8988,3.0241,19558,0
2009-11-19,2.9085,3.1302,2.8988,2.8988,14741,0
2009-11-20,2.9181,2.9374,2.6776,2.7738,29327,0
2009-11-23,2.7833,2.8893,2.6776,2.7544,10982,0
2009-11-24,2.7253,2.7833,2.6966,2.7833,3204,0
2009-11-25,2.7738,2.841,2.7639,2.7639,1764,0
2009-11-27,2.7738,2.7738,2.7544,2.7544,1675,0
2009-11-30,2.7544,2.7544,2.6002,2.6002,1670,0
2009-12-01,2.61,2.6776,2.61,2.6776,2489,0
2009-12-02,2.7159,2.7738,2.7063,2.7544,3914,0
2009-12-03,2.7639,2.7639,2.7639,2.7639,2389,0
2009-12-04,2.7927,2.7927,2.7063,2.7639,1973,0
2009-12-07,2.7927,2.7927,2.7927,2.7927,3219,0
2009-12-08,2.7159,2.8893,2.7063,2.7738,11403,0
2009-12-09,2.7253,2.735,2.7253,2.735,1040,0
2009-12-10,2.7449,2.7449,2.7449,2.7449,2299,0
2009-12-11,2.7253,2.7253,2.7253,2.7253,625,0
2009-12-14,2.7159,2.7159,2.1958,2.4558,32789,0
2009-12-15,2.4846,2.5232,2.4077,2.475,9288,0
2009-12-16,2.4655,2.8218,2.3595,2.7833,57371,0
2009-12-17,2.7833,2.8122,2.4655,2.6776,24352,0
2009-12-18,2.475,2.7833,2.4558,2.6483,27020,0
2009-12-21,2.5907,2.7639,2.1185,2.2245,104815,0
2009-12-22,2.3113,2.3499,2.1669,2.3307,72252,0
2009-12-23,2.2919,2.3595,2.2919,2.3402,28122,0
2009-12-24,2.3595,2.4558,2.3402,2.4461,5195,0
2009-12-28,2.4846,2.5521,2.4558,2.4655,15559,0
2009-12-29,2.5232,2.5232,2.3307,2.3499,8481,0
2009-12-30,2.3211,2.4558,2.3113,2.3307,16693,0
2009-12-31,2.3595,2.4558,2.1185,2.1573,34711,0
2010-01-04,2.2441,2.3307,2.0514,2.1381,29110,0
2010-01-05,2.1669,2.1767,2.0995,2.1285,10177,0
2010-01-06,2.2055,2.2632,2.1669,2.1669,71689,0
2010-01-07,2.1185,2.3499,2.1091,2.3499,8052,0
2010-01-08,2.3595,2.6389,2.3499,2.5137,13886,0
2010-01-11,2.6776,2.8314,2.6002,2.8314,19013,0
2010-01-12,2.8314,2.8314,2.4945,2.5137,24750,0
2010-01-13,2.5328,2.6002,2.5232,2.5232,4252,0
2010-01-14,2.5714,2.658,2.5521,2.6292,3462,0
2010-01-15,2.5521,2.6002,2.5521,2.5907,4249,0
2010-01-19,2.5232,2.6483,2.5039,2.6389,8762,0
2010-01-20,2.5618,2.6389,2.5618,2.5618,5721,0
2010-01-21,2.5714,2.5907,2.4558,2.5137,15301,0
2010-01-22,2.4846,2.6389,2.4846,2.61,7910,0
2010-01-25,2.6678,2.6678,2.4846,2.4945,11132,0
2010-01-26,2.4846,2.4846,2.1381,2.2345,55086,0
2010-01-27,2.2632,2.3307,2.2632,2.2729,8319,0
2010-01-28,2.2729,2.4077,2.2729,2.3018,1841,0
2010-01-29,2.2825,2.3211,2.2729,2.3113,3427,0
2010-02-01,2.3595,2.7927,2.3499,2.5907,72116,0
2010-02-02,2.6002,2.6292,2.4077,2.4655,26751,0
2010-02-03,2.4077,2.5714,2.4077,2.5039,6826,0
2010-02-04,2.4846,2.4846,2.4077,2.4077,6748,0
2010-02-05,2.4174,2.4174,2.398,2.398,5086,0
2010-02-08,2.4174,2.4174,2.4174,2.4174,517,0
2010-02-09,2.398,2.398,2.3018,2.3307,4562,0
2010-02-10,2.2919,2.3307,2.2919,2.3018,2438,0
2010-02-11,2.2345,2.2632,2.2345,2.2441,5900,0
2010-02-12,2.1767,2.3692,2.1767,2.3402,5340,0
2010-02-16,2.3018,2.61,2.2919,2.4174,61069,0
2010-02-17,2.3692,2.6483,2.3692,2.61,20959,0
2010-02-18,2.6194,2.6868,2.5521,2.61,5711,0
2010-02-19,2.5521,2.581,2.4558,2.4945,2905,0
2010-02-22,2.5521,2.5521,2.4174,2.4174,1710,0
2010-02-23,2.3595,2.475,2.3595,2.475,2461,0
2010-02-24,2.4366,2.4366,2.4174,2.4174,3738,0
2010-02-25,2.4655,2.4655,2.4077,2.4077,3076,0
2010-02-26,2.4077,2.4269,2.3018,2.3595,7891,0
2010-03-01,2.3113,2.3595,2.2345,2.3307,9962,0
2010-03-02,2.3211,2.5328,2.3113,2.3595,70028,0
2010-03-03,2.3499,2.4461,2.3499,2.3885,2535,0
2010-03-04,2.3692,2.4366,2.3692,2.3786,3482,0
2010-03-05,2.4077,2.4077,2.3595,2.3595,20955,0
2010-03-08,2.4077,2.4077,2.3786,2.4077,2377,0
2010-03-09,2.4077,2.4077,2.3499,2.3786,33643,0
2010-03-10,2.398,2.398,2.3113,2.3113,9801,0
2010-03-11,2.3018,2.3595,2.3018,2.3113,33710,0
2010-03-12,2.2729,2.3113,2.2729,2.2729,3328,0
2010-03-15,2.2729,2.3307,2.2729,2.2919,36868,0
2010-03-16,2.2919,2.3113,2.2919,2.3113,8513,0
2010-03-17,2.3402,2.3402,2.3113,2.3113,21745,0
2010-03-18,2.3018,2.3211,2.2729,2.3113,3137,0
2010-03-19,2.3018,2.3211,2.3018,2.3113,9095,0
2010-03-22,2.3595,2.3595,2.2729,2.2919,9657,0
2010-03-23,2.3113,2.3211,2.2919,2.3113,9568,0
2010-03-24,2.2919,2.3307,2.2919,2.3113,5040,0
2010-03-25,2.3402,2.3402,2.2729,2.2729,7411,0
2010-03-26,2.2729,2.2729,2.2345,2.2345,21507,0
2010-03-29,2.2632,2.2632,2.1861,2.1861,120778,0
2010-03-30,2.1958,2.2441,2.1958,2.2245,12254,0
2010-03-31,2.2245,2.2245,2.1669,2.215,39738,0
2010-04-01,2.215,2.215,2.1767,2.215,83099,0
2010-04-05,2.2245,2.2245,2.1669,2.1669,3829,0
2010-04-06,2.1958,2.1958,2.1958,2.1958,728,0
2010-04-07,2.2245,2.2345,2.1767,2.2245,16349,0
2010-04-08,2.1861,2.215,2.1861,2.215,77695,0
2010-04-09,2.2441,2.2441,2.215,2.215,62782,0
2010-04-12,2.1861,2.2245,2.0995,2.2245,12044,0
2010-04-13,2.215,2.2245,2.215,2.215,35821,0
2010-04-14,2.215,2.215,2.1185,2.1573,10273,0
2010-04-15,2.1958,2.2345,2.1669,2.2055,62061,0
2010-04-16,2.215,2.2345,2.1669,2.2245,38108,0
2010-04-19,2.2441,2.2632,2.1669,2.215,26900,0
2010-04-20,2.2345,2.2441,2.215,2.215,18795,0
2010-04-21,2.2441,2.6194,2.2245,2.4945,66007,0
2010-04-22,2.5137,3.3611,2.5137,3.3419,158843,0
2010-04-23,3.2745,3.6116,3.2647,3.5249,124624,0
2010-04-26,3.5634,4.0738,3.3226,3.6694,109652,0
2010-04-27,3.6983,3.8426,3.2359,3.3996,57983,0
2010-04-28,3.4384,3.7271,3.3996,3.6308,36294,0
2010-04-29,3.7271,3.8426,3.5921,3.6596,61008,0
2010-04-30,3.6116,3.6596,3.4188,3.4188,22597,0
2010-05-03,3.3803,3.3901,3.1012,3.1012,28347,0
2010-05-04,3.0818,3.1491,2.475,2.7639,80564,0
2010-05-05,2.7159,2.841,2.7159,2.735,21586,0
2010-05-06,2.7253,2.7449,2.6868,2.6868,13339,0
2010-05-07,2.8699,3.0915,2.5521,3.0143,24782,0
2010-05-10,3.0915,3.0915,2.9277,3.0337,23820,0
2010-05-11,3.0818,3.0915,2.9952,2.9952,10223,0
2010-05-12,3.0721,3.3033,3.0048,3.0143,15129,0
2010-05-13,3.0721,3.3419,3.0721,3.3419,19074,0
2010-05-14,3.3128,3.3707,3.2167,3.2262,17534,0
2010-05-17,3.1781,3.2745,3.1687,3.2071,7669,0
2010-05-18,3.2745,3.2938,3.1395,3.1588,17495,0
2010-05-19,3.1588,3.1876,2.8988,3.0626,23741,0
2010-05-20,2.9855,3.0432,2.7833,2.7927,9324,0
2010-05-21,2.841,2.8988,2.841,2.8699,1416,0
2010-05-24,2.8314,2.841,2.8314,2.841,5320,0
2010-05-25,2.7927,2.8025,2.6678,2.6678,7995,0
2010-05-26,2.6678,2.841,2.6678,2.8314,6930,0
2010-05-27,2.8699,3.0529,2.8699,2.9662,8832,0
2010-05-28,3.0143,3.0143,2.8893,2.8893,748,0
2010-06-02,3.1588,3.1588,2.7253,2.7449,13192,0
2010-06-03,2.7833,3.0337,2.7639,2.7927,5576,0
2010-06-04,2.7063,2.8025,2.7063,2.7639,3144,0
2010-06-07,2.7449,2.7449,2.6483,2.6678,10177,0
2010-06-08,2.6966,2.7159,2.5039,2.5328,13134,0
2010-06-09,2.5039,2.5039,2.475,2.4945,5502,0
2010-06-10,2.4945,2.735,2.4945,2.5039,1432,0
2010-06-11,2.5328,2.5425,2.4269,2.4655,34341,0
2010-06-14,2.4174,2.5039,2.4077,2.4846,7994,0
2010-06-15,2.4945,2.5907,2.4945,2.5425,9910,0
2010-06-17,2.5137,2.5137,2.4269,2.4366,7747,0
2010-06-18,2.4269,2.5328,2.4174,2.4945,12891,0
2010-06-21,2.4269,2.4269,2.4077,2.4077,5471,0
2010-06-22,2.4945,2.5039,2.4077,2.4077,8404,0
2010-06-23,2.3595,2.3595,2.3211,2.3499,3738,0
2010-06-24,2.2919,2.3113,2.1861,2.1861,4594,0
2010-06-25,2.3885,2.398,2.1767,2.398,11574,0
2010-06-28,2.3786,2.4558,2.2825,2.2825,9835,0
2010-06-29,2.3786,2.398,2.1958,2.1958,9034,0
2010-06-30,2.3018,2.3595,2.2534,2.3402,6837,0
2010-07-01,2.2632,2.398,2.2632,2.398,8414,0
2010-07-02,2.2729,2.3499,2.2729,2.3018,12409,0
2010-07-06,2.1669,2.2534,2.1381,2.2534,13008,0
2010-07-07,2.2245,2.2534,2.1091,2.2055,14695,0
2010-07-08,2.1669,2.2245,2.1573,2.1669,1825,0
2010-07-09,2.215,2.2919,2.215,2.2919,935,0
2010-07-12,2.1767,2.3786,2.1767,2.3113,2025,0
2010-07-13,2.1767,2.3113,2.1767,2.3018,1663,0
2010-07-14,2.3499,2.3499,2.215,2.215,2173,0
2010-07-15,2.215,2.3307,2.215,2.2632,3306,0
2010-07-16,2.3595,2.4945,2.215,2.215,46569,0
2010-07-19,2.2825,2.2825,2.2534,2.2825,17656,0
2010-07-20,2.2345,2.2632,2.2345,2.2441,5890,0
2010-07-21,2.2441,2.2441,1.9936,2.0995,16521,0
2010-07-22,2.1767,2.1861,2.0224,2.0706,36309,0
2010-07-23,2.1091,2.1091,2.0224,2.0706,22875,0
2010-07-26,2.0706,2.0706,1.9263,1.9744,87467,0
2010-07-27,2.0224,2.0224,1.878,1.9357,87883,0
2010-07-28,1.9744,2.0514,1.8876,2.0032,97956,0
2010-07-29,1.9839,2.0319,1.878,1.9263,281345,0
2010-07-30,1.9263,2.1573,1.8492,1.9263,844015,0
2010-08-02,2.1185,2.1185,1.9263,1.9454,114464,0
2010-08-03,2.0032,2.0417,1.9454,1.9839,82911,0
2010-08-04,2.0224,2.0803,1.9744,2.0129,80036,0
2010-08-05,2.061,2.0706,1.9646,1.9839,160927,0
2010-08-06,1.9839,1.9936,1.9068,1.9263,88264,0
2010-08-09,2.0129,2.0514,1.9357,2.0417,105790,0
2010-08-10,2.0224,2.061,1.9744,2.0224,61500,0
2010-08-11,2.0319,2.0417,1.9263,2.0417,47777,0
2010-08-12,2.0224,2.0417,1.9454,2.0129,35881,0
2010-08-13,2.0319,2.0319,1.9263,1.9263,12874,0
2010-08-16,1.9744,2.0032,1.8973,1.9068,105250,0
2010-08-17,1.9839,1.9839,1.8973,1.9165,58888,0
2010-08-18,1.9744,1.9744,1.8876,1.8876,103478,0
2010-08-19,1.878,1.8876,1.8683,1.8876,7101,0
2010-08-20,1.8876,1.955,1.8299,1.9068,21899,0
2010-08-23,1.9263,1.9263,1.8586,1.8973,17932,0
2010-08-24,1.878,1.9068,1.8299,1.8492,20646,0
2010-08-25,1.8492,1.8586,1.8299,1.8394,22275,0
2010-08-26,1.8394,1.878,1.6949,1.7623,52811,0
2010-08-27,1.878,1.9263,1.7527,1.7623,73375,0
2010-08-30,1.8008,1.9068,1.8008,1.8492,60730,0
2010-08-31,1.8394,1.878,1.7434,1.7434,6557,0
2010-09-01,1.7336,1.8106,1.7336,1.7913,28669,0
2010-09-02,1.7913,1.8876,1.7237,1.7336,45920,0
2010-09-03,1.7818,1.8203,1.6468,1.6662,60063,0
2010-09-07,1.6949,1.8299,1.6949,1.7237,24615,0
2010-09-08,1.7818,1.7818,1.7336,1.7721,5610,0
2010-09-09,1.7047,1.7336,1.7047,1.7336,13144,0
2010-09-10,1.7237,1.7913,1.7047,1.7721,23925,0
2010-09-13,1.7721,1.8394,1.7721,1.8299,22991,0
2010-09-14,1.7913,1.8492,1.7721,1.8492,14761,0
2010-09-15,1.878,1.9068,1.8394,1.9068,23545,0
2010-09-16,1.9165,1.9165,1.8394,1.8876,14744,0
2010-09-17,1.878,1.878,1.7818,1.7818,12486,0
2010-09-20,1.8492,1.9068,1.8299,1.8973,19990,0
2010-09-21,1.8683,1.9165,1.8683,1.9068,19562,0
2010-09-22,1.9068,1.9068,1.878,1.9068,5696,0
2010-09-23,1.878,1.955,1.8299,1.8492,42371,0
2010-09-24,1.878,1.9744,1.8683,1.9263,50197,0
2010-09-27,1.9165,1.9646,1.9165,1.9165,29200,0
2010-09-28,1.9263,1.9263,1.8586,1.9263,11526,0
2010-09-29,1.9165,1.9454,1.878,1.8876,49424,0
2010-09-30,1.9165,1.9744,1.8299,1.9068,17060,0
2010-10-01,1.8973,1.9839,1.8299,1.9454,17932,0
2010-10-04,1.9646,1.9839,1.9454,1.9454,12282,0
2010-10-05,2.0129,2.0129,1.8299,1.9263,48600,0
2010-10-06,1.9263,2.0129,1.9263,1.9936,9546,0
2010-10-07,1.9646,1.9839,1.9068,1.9839,50383,0
2010-10-08,1.9839,2.0032,1.9263,1.9744,9240,0
2010-10-11,2.0032,2.0032,1.9454,1.9744,7374,0
2010-10-12,1.9936,1.9936,1.9357,1.9646,14032,0
2010-10-13,1.9744,2.0224,1.9165,1.9744,47444,0
2010-10-14,1.9936,2.0224,1.9646,2.0032,4340,0
2010-10-15,1.9744,2.0129,1.9357,1.9357,8946,0
2010-10-18,1.9165,2.0129,1.9165,1.9744,9820,0
2010-10-19,1.9744,1.9744,1.955,1.9646,1247,0
2010-10-20,1.9357,1.9839,1.9357,1.9839,7482,0
2010-10-21,1.9646,2.0129,1.9646,2.0032,3117,0
2010-10-22,2.0032,2.0224,1.9357,2.0129,30922,0
2010-10-25,2.0129,2.0129,1.9357,1.9839,15057,0
2010-10-26,1.955,1.9936,1.9454,1.9936,14584,0
2010-10-27,2.0032,2.0224,1.9744,2.0224,164377,0
2010-10-28,2.0224,2.0706,2.0224,2.0224,58000,0
2010-10-29,2.0224,2.1958,2.0224,2.0899,44092,0
2010-11-01,2.1185,2.1669,2.1185,2.1669,24466,0
2010-11-02,2.0995,2.1669,2.0995,2.1669,6958,0
2010-11-03,2.1669,2.1958,2.1285,2.1573,16157,0
2010-11-04,2.1669,2.1669,2.1091,2.1091,19197,0
2010-11-05,2.0803,2.1861,2.0803,2.1475,17274,0
2010-11-08,2.1767,2.4174,2.0803,2.4174,63152,0
2010-11-09,2.4269,2.4269,2.3595,2.3692,37432,0
2010-11-10,2.3885,2.4461,2.2729,2.4461,22910,0
2010-11-11,2.4269,2.4269,2.398,2.398,3531,0
2010-11-12,2.398,2.6194,2.3402,2.4366,73911,0
2010-11-15,2.398,2.4945,2.2632,2.3499,17496,0
2010-11-16,2.3402,2.5328,2.3307,2.4174,14363,0
2010-11-17,2.4655,2.6868,2.4655,2.5521,21786,0
2010-11-18,2.658,2.6966,2.5618,2.581,83713,0
2010-11-19,2.5039,2.6002,2.4655,2.5137,22393,0
2010-11-22,2.5521,2.5521,2.215,2.4077,45748,0
2010-11-23,2.3692,2.3692,2.1958,2.2245,19255,0
2010-11-24,2.2345,2.3595,2.2345,2.2345,9493,0
2010-11-26,2.2441,2.2632,2.2441,2.2632,625,0
2010-11-29,2.2825,2.2919,2.2345,2.2825,6315,0
2010-11-30,2.2345,2.2345,2.215,2.2245,9400,0
2010-12-01,2.215,2.2729,2.1958,2.2055,37952,0
2010-12-02,2.215,2.3307,2.215,2.2729,27952,0
2010-12-03,2.2632,2.3113,2.215,2.2729,23058,0
2010-12-06,2.2919,2.3307,2.2919,2.3211,12507,0
2010-12-07,2.3307,2.3595,2.2345,2.2729,15447,0
2010-12-08,2.2729,2.2729,2.215,2.2632,7345,0
2010-12-09,2.2919,2.3018,2.1185,2.2632,46092,0
2010-12-10,2.2441,2.2632,2.2441,2.2441,1162,0
2010-12-13,2.215,2.3595,2.215,2.3595,22533,0
2010-12-14,2.3595,2.6483,2.3595,2.5137,33410,0
2010-12-15,2.5137,2.5137,2.5039,2.5039,2169,0
2010-12-16,2.5039,2.5039,2.3499,2.4558,12593,0
2010-12-17,2.4558,2.5232,2.4558,2.5039,11526,0
2010-12-20,2.5328,2.5521,2.4945,2.5232,7878,0
2010-12-21,2.5521,2.5907,2.475,2.5232,18045,0
2010-12-22,2.4945,2.5521,2.4558,2.4846,5474,0
2010-12-23,2.5137,2.5328,2.3402,2.5328,26738,0
2010-12-27,2.5328,2.658,2.3499,2.581,21080,0
2010-12-28,2.6002,2.6966,2.398,2.6966,42843,0
2010-12-29,2.658,2.658,2.581,2.581,11007,0
2010-12-30,2.6002,2.6194,2.5714,2.6002,9900,0
2010-12-31,2.6002,2.6483,2.6002,2.6194,18788,0
2011-01-03,2.6483,2.6483,2.6389,2.6483,23517,0
2011-01-04,2.6002,2.6483,2.6002,2.6389,3838,0
2011-01-05,2.6776,2.6776,2.6002,2.6002,17815,0
2011-01-06,2.6002,2.6483,2.6002,2.6389,294124,0
2011-01-07,2.6292,2.6483,2.5907,2.5907,30663,0
2011-01-10,2.61,2.6483,2.5907,2.6292,18661,0
2011-01-11,2.6483,2.6483,2.5907,2.61,16021,0
2011-01-12,2.6389,2.6483,2.6002,2.61,80043,0
2011-01-13,2.6483,2.6483,2.6002,2.6002,21655,0
2011-01-14,2.6002,2.6292,2.6002,2.6194,31899,0
2011-01-18,2.7544,2.7544,2.398,2.7159,178142,0
2011-01-19,2.7159,2.7159,2.658,2.6776,52217,0
2011-01-20,2.6194,2.6483,2.6002,2.6389,9675,0
2011-01-21,2.5714,2.6292,2.5714,2.6002,1900,0
2011-01-24,2.6002,2.7927,2.5907,2.7639,65700,0
2011-01-25,2.7159,2.7639,2.6868,2.7449,30076,0
2011-01-26,2.7253,2.7738,2.7253,2.7639,13393,0
2011-01-27,2.7738,2.7738,2.7253,2.7449,11423,0
2011-01-28,2.8122,3.0337,2.7927,2.8796,99647,0
2011-01-31,2.9277,2.9374,2.8507,2.8893,78166,0
2011-02-01,2.8893,3.0529,2.8796,3.0529,24226,0
2011-02-02,3.1202,3.2167,3.0626,3.0721,24189,0
2011-02-03,3.1012,3.1107,3.0241,3.0337,54116,0
2011-02-04,3.0337,3.1202,3.0143,3.0143,51236,0
2011-02-07,3.0432,3.1012,3.0432,3.0915,25442,0
2011-02-08,3.0626,3.0721,2.8893,3.0626,10591,0
2011-02-09,3.0626,3.1107,2.8893,3.0626,14382,0
2011-02-10,3.0626,3.1012,3.0529,3.0626,10995,0
2011-02-11,3.0626,3.0915,2.9662,2.9662,13368,0
2011-02-14,3.0143,3.0721,3.0143,3.0529,5969,0
2011-02-15,3.0529,3.0529,2.9662,2.9662,12412,0
2011-02-16,3.0241,3.0241,2.9662,2.9662,5011,0
2011-02-18,2.9855,3.0529,2.976,3.0048,22339,0
2011-02-22,3.0048,3.0626,3.0048,3.0529,4820,0
2011-02-23,2.9855,3.0337,2.9566,2.9566,5771,0
2011-02-24,2.976,3.0337,2.8988,2.9181,9039,0
2011-02-25,2.9952,3.0337,2.8988,2.9662,8990,0
2011-02-28,2.9662,3.0432,2.8988,2.8988,14278,0
2011-03-01,2.8893,2.9374,2.8893,2.9181,9056,0
2011-03-02,2.9374,3.0048,2.9085,2.9855,10018,0
2011-03-03,2.9566,2.9566,2.9566,2.9566,3700,0
2011-03-04,2.9566,2.9566,2.8988,2.9277,30886,0
2011-03-07,2.9085,2.9566,2.8699,2.9374,40113,0
2011-03-08,2.9374,2.9855,2.9277,2.9277,7006,0
2011-03-09,2.9374,2.976,2.9374,2.9566,8230,0
2011-03-10,2.9469,3.0048,2.9374,2.9374,17794,0
2011-03-11,2.9469,2.9566,2.9469,2.9566,8093,0
2011-03-14,2.9662,2.9855,2.9469,2.9855,19433,0
2011-03-15,2.9277,2.9855,2.9277,2.9469,3685,0
2011-03-16,2.9855,2.9855,2.9277,2.9662,1149,0
2011-03-17,2.9662,2.9662,2.8988,2.9085,24743,0
2011-03-18,2.8988,2.9566,2.8893,2.8893,9891,0
2011-03-21,2.9566,2.9566,2.8988,2.9469,30113,0
2011-03-22,2.9085,2.9566,2.9085,2.9277,13808,0
2011-03-23,2.9374,2.9374,2.8988,2.8988,4262,0
2011-03-24,2.9566,2.9566,2.9085,2.9566,10953,0
2011-03-25,2.9469,2.9566,2.9277,2.9277,5580,0
2011-03-28,2.8988,2.8988,2.8988,2.8988,4047,0
2011-03-29,2.8988,2.9085,2.8796,2.9085,10419,0
2011-03-30,2.9566,2.9566,2.8122,2.9374,26114,0
2011-03-31,2.9181,2.9374,2.8988,2.9277,12074,0
2011-04-01,2.9374,2.9566,2.8988,2.9181,15943,0
2011-04-04,2.8988,2.9277,2.841,2.9277,8441,0
2011-04-05,2.9085,2.9374,2.8604,2.8988,6641,0
2011-04-06,2.8988,2.9469,2.8988,2.9085,3695,0
2011-04-07,2.9374,2.9469,2.9085,2.9085,5130,0
2011-04-08,2.9374,2.9374,2.8988,2.9085,10699,0
2011-04-11,2.9469,2.9469,2.8988,2.8988,14606,0
2011-04-12,2.9662,2.9662,2.9662,2.9662,1052,0
2011-04-13,2.9085,2.9566,2.8796,2.9469,1556,0
2011-04-14,2.9469,3.0143,2.8893,2.9662,3130,0
2011-04-15,2.9277,2.9469,2.9085,2.9181,4523,0
2011-04-18,2.9374,2.9662,2.9085,2.9662,10669,0
2011-04-19,2.9662,2.9855,2.9566,2.9855,11054,0
2011-04-20,3.0529,3.0626,3.0241,3.0241,10544,0
2011-04-21,3.0626,3.0818,3.0048,3.0626,19855,0
2011-04-25,3.0143,3.0626,2.9952,3.0337,19906,0
2011-04-26,3.0143,3.0721,3.0143,3.0241,8491,0
2011-04-27,2.9952,3.0432,2.9952,3.0143,20217,0
2011-04-28,3.0337,3.0626,2.9952,3.0626,11211,0
2011-04-29,2.9952,3.0818,2.9566,3.0143,52546,0
2011-05-02,2.9952,3.0529,2.9662,3.0529,16695,0
2011-05-03,3.0432,3.0721,2.9952,2.9952,11694,0
2011-05-04,2.9662,2.9662,2.8122,2.8122,18345,0
2011-05-05,2.841,2.8988,2.7159,2.8893,43923,0
2011-05-06,2.8893,3.0818,2.8604,3.0241,48184,0
2011-05-09,3.0818,3.0818,2.976,3.0432,9292,0
2011-05-10,2.9952,3.0143,2.9662,3.0143,4333,0
2011-05-11,3.0048,3.0048,2.976,2.9952,2283,0
2011-05-12,3.0143,3.0432,3.0143,3.0241,6852,0
2011-05-13,2.9855,3.0241,2.9662,2.976,8150,0
2011-05-16,2.9952,2.9952,2.9469,2.9855,10702,0
2011-05-17,2.9566,3.0721,2.9374,3.0337,15294,0
2011-05-18,2.9662,2.9952,2.9566,2.9566,5813,0
2011-05-19,2.9855,2.9855,2.9085,2.9085,15948,0
2011-05-20,2.9374,2.9374,2.8893,2.9181,3452,0
2011-05-23,2.9566,2.9566,2.9085,2.9085,3031,0
2011-05-24,2.9085,2.9469,2.8893,2.9277,11733,0
2011-05-25,2.9566,2.976,2.9374,2.9374,2908,0
2011-05-26,2.9566,2.9566,2.9181,2.9566,2668,0
2011-05-27,2.9566,2.9566,2.9181,2.9277,5927,0
2011-05-31,2.9277,2.9374,2.8218,2.8314,18502,0
2011-06-01,2.8699,3.0048,2.7738,2.9855,15993,0
2011-06-02,2.9277,2.9566,2.9085,2.9277,3219,0
2011-06-03,2.9277,2.9469,2.9085,2.9469,1401,0
2011-06-06,2.9566,2.976,2.8988,2.9469,2180,0
2011-06-07,2.9181,2.976,2.8699,2.9085,31657,0
2011-06-08,2.9085,2.9855,2.9085,2.9085,51502,0
2011-06-09,2.9085,2.9277,2.9085,2.9277,5490,0
2011-06-10,2.9374,2.9855,2.7738,2.9855,416704,0
2011-06-13,2.9277,2.9855,2.7449,2.7927,15379,0
2011-06-14,2.8314,2.9374,2.5425,2.7833,28582,0
2011-06-15,2.7639,2.7738,2.6776,2.6966,10686,0
2011-06-16,2.7253,2.8893,2.6483,2.8122,9371,0
2011-06-17,2.8025,2.9662,2.7927,2.8893,21787,0
2011-06-20,2.8893,2.8893,2.7738,2.8122,4297,0
2011-06-21,2.8218,2.8893,2.8122,2.8893,5022,0
2011-06-22,2.8988,2.9181,2.8893,2.8893,1103,0
2011-06-23,2.8314,2.9662,2.8218,2.9277,4680,0
2011-06-24,2.8988,3.0626,2.8988,3.0626,17718,0
2011-06-27,3.0626,3.0626,2.9374,2.9374,13561,0
2011-06-28,2.9374,2.9855,2.8796,2.9855,10842,0
2011-06-29,2.9085,2.9662,2.9085,2.9374,3470,0
2011-06-30,2.9566,2.9566,2.9566,2.9566,415,0
2011-07-01,2.9374,2.9469,2.8988,2.9469,4258,0
2011-07-05,2.8893,2.976,2.8893,2.976,415,0
2011-07-06,2.976,2.976,2.9277,2.9277,829,0
2011-07-07,2.9374,2.9374,2.9374,2.9374,1253,0
2011-07-08,2.9374,2.976,2.8988,2.8988,4612,0
2011-07-11,2.9662,3.0048,2.8314,3.0048,6034,0
2011-07-12,2.9566,3.0048,2.9181,3.0048,1444,0
2011-07-13,2.9181,2.976,2.8507,2.9277,7066,0
2011-07-14,2.9085,2.9085,2.7449,2.841,8982,0
2011-07-15,2.9277,2.976,2.8893,2.8893,7015,0
2011-07-18,2.7927,2.8988,2.7738,2.8507,38866,0
2011-07-19,2.841,2.9181,2.841,2.9085,1351,0
2011-07-20,2.9085,2.9374,2.9085,2.9085,22906,0
2011-07-21,2.9277,2.9277,2.8988,2.9277,8502,0
2011-07-22,2.8988,2.976,2.8122,2.9277,36090,0
2011-07-25,2.9085,2.9085,2.8988,2.8988,211,0
2011-07-26,2.8988,2.9469,2.8893,2.8893,13392,0
2011-07-27,2.8893,2.8893,2.8893,2.8893,2643,0
2011-07-28,2.8893,2.9085,2.8893,2.9085,3748,0
2011-07-29,2.8893,2.9085,2.8893,2.8893,2180,0
2011-08-01,2.8893,2.9374,2.8893,2.8988,9180,0
2011-08-02,2.9277,2.9374,2.8893,2.8988,13086,0
2011-08-03,2.9085,2.9085,2.841,2.8893,16511,0
2011-08-04,2.8796,2.8893,2.7544,2.7927,43969,0
2011-08-05,2.8699,2.8699,2.7927,2.8025,24804,0
2011-08-08,2.7927,2.7927,2.398,2.7449,46451,0
2011-08-09,2.7253,2.7738,2.5137,2.7738,11931,0
2011-08-10,2.6292,2.6776,2.5618,2.6776,1974,0
2011-08-11,2.5618,2.7927,2.5618,2.6002,25269,0
2011-08-12,2.6776,2.7927,2.6389,2.6389,24170,0
2011-08-15,2.6292,2.7927,2.6292,2.658,22021,0
2011-08-16,2.658,2.658,2.5714,2.5714,8410,0
2011-08-17,2.5907,2.6483,2.5618,2.6002,11559,0
2011-08-18,2.5714,2.6483,2.5137,2.5521,12924,0
2011-08-19,2.6483,2.6483,2.5521,2.6002,34091,0
2011-08-22,2.5618,2.5907,2.4366,2.5039,9819,0
2011-08-23,2.4366,2.5425,2.4366,2.4461,11317,0
2011-08-24,2.5232,2.5232,2.5232,2.5232,546,0
2011-08-25,2.5618,2.6002,2.4077,2.6002,44650,0
2011-08-26,2.5618,2.61,2.4655,2.6002,21226,0
2011-08-29,2.6002,2.6002,2.5039,2.6002,32310,0
2011-08-30,2.6002,2.6483,2.4945,2.6389,4393,0
2011-08-31,2.6389,2.6389,2.581,2.6389,18381,0
2011-09-01,2.6002,2.6483,2.6002,2.6292,11700,0
2011-09-02,2.61,2.61,2.5137,2.5137,3142,0
2011-09-06,2.4846,2.5137,2.4077,2.4558,17031,0
2011-09-07,2.4655,2.5137,2.4558,2.4558,11855,0
2011-09-08,2.4846,2.4846,2.3786,2.3786,589,0
2011-09-09,2.3211,2.4077,2.3211,2.3595,27876,0
2011-09-12,2.3402,2.4077,2.3113,2.4077,5663,0
2011-09-13,2.4077,2.5039,2.3595,2.5039,18235,0
2011-09-14,2.5232,2.5232,2.4077,2.4461,1985,0
2011-09-15,2.475,2.5039,2.4655,2.5039,1026,0
2011-09-16,2.4174,2.5039,2.4077,2.5039,3623,0
2011-09-19,2.398,2.475,2.1185,2.2919,41750,0
2011-09-20,2.3113,2.3692,2.3113,2.3692,6213,0
2011-09-21,2.3113,2.3499,2.3113,2.3113,15369,0
2011-09-22,2.2825,2.3211,2.215,2.3113,12402,0
2011-09-23,2.2245,2.2919,2.1185,2.1185,3920,0
2011-09-26,2.1669,2.2345,2.1669,2.215,2574,0
2011-09-27,2.2825,2.2825,2.1185,2.1958,11423,0
2011-09-28,2.1767,2.2055,2.1669,2.1669,26220,0
2011-09-29,2.1958,2.1958,2.1185,2.1861,26675,0
2011-09-30,2.1767,2.3211,2.1767,2.3113,15990,0
2011-10-03,2.2729,2.4077,2.2729,2.4077,11982,0
2011-10-04,2.3786,2.3786,2.3113,2.3113,1350,0
2011-10-05,2.3499,2.3595,2.1669,2.2441,322619,0
2011-10-06,2.2632,2.2632,2.2632,2.2632,312,0
2011-10-07,2.3499,2.3499,2.3499,2.3499,2076,0
2011-10-10,2.3113,2.398,2.3113,2.3211,9549,0
2011-10-11,2.3499,2.3595,2.3211,2.3307,4279,0
2011-10-13,2.3113,2.3113,2.2632,2.2632,27039,0
2011-10-14,2.2825,2.3595,2.2441,2.3113,4113,0
2011-10-17,2.3211,2.3211,2.2632,2.2632,6263,0
2011-10-18,2.2632,2.3402,2.2632,2.2632,34225,0
2011-10-19,2.3113,2.3113,2.3113,2.3113,829,0
2011-10-20,2.2632,2.4077,2.2632,2.2632,14071,0
2011-10-21,2.2919,2.398,2.2919,2.3692,23153,0
2011-10-24,2.2919,2.3595,2.2919,2.3113,4072,0
2011-10-25,2.3113,2.3885,2.2632,2.2632,10403,0
2011-10-26,2.3113,2.3113,2.2919,2.3113,36345,0
2011-10-27,2.3595,2.3595,2.3499,2.3595,5193,0
2011-10-28,2.3307,2.3307,2.2534,2.3018,7409,0
2011-10-31,2.2632,2.2632,2.1669,2.1861,87726,0
2011-11-01,2.0803,2.1381,2.0417,2.0417,90643,0
2011-11-02,2.0706,2.3018,2.0706,2.3018,7641,0
2011-11-03,2.3018,2.3018,1.9744,2.215,46455,0
2011-11-04,2.1958,2.2055,2.1958,2.2055,4881,0
2011-11-07,2.1475,2.1861,2.0514,2.1669,19662,0
2011-11-08,2.1185,2.1958,2.0706,2.1958,17212,0
2011-11-09,2.061,2.1767,2.0514,2.1573,5086,0
2011-11-10,2.1573,2.1573,2.1185,2.1185,1402,0
2011-11-11,2.1185,2.215,2.1185,2.1381,7612,0
2011-11-14,2.0803,2.1767,2.0417,2.1475,9721,0
2011-11-15,2.1669,2.1669,2.1669,2.1669,211,0
2011-11-16,2.1475,2.1669,2.0417,2.1475,6542,0
2011-11-17,2.1475,2.1475,2.0224,2.0319,11388,0
2011-11-18,2.1091,2.1091,2.0706,2.0995,14994,0
2011-11-21,2.0803,2.0995,2.0706,2.0995,7070,0
2011-11-22,2.0995,2.1475,2.0995,2.1381,34963,0
2011-11-23,2.0803,2.1185,2.0803,2.1185,415,0
2011-11-25,2.1185,2.1185,2.1185,2.1185,10280,0
2011-11-28,2.0899,2.215,2.0224,2.0706,41906,0
2011-11-29,2.0319,2.0417,2.0319,2.0319,415,0
2011-11-30,2.0706,2.1185,1.9263,2.0995,28455,0
2011-12-01,2.0224,2.0803,2.0224,2.0803,3864,0
2011-12-02,2.0514,2.0706,2.0319,2.0706,9864,0
2011-12-05,2.1091,2.1091,1.9839,2.0706,12701,0
2011-12-06,2.0803,2.1861,2.0224,2.1861,33852,0
2011-12-07,2.0706,2.215,2.0706,2.1573,14230,0
2011-12-08,2.2055,2.215,2.0706,2.0706,5507,0
2011-12-09,2.0899,2.1861,2.0706,2.0706,6864,0
2011-12-12,2.1381,2.2632,2.1381,2.2632,21281,0
2011-12-13,2.2729,2.2729,2.1381,2.2245,15109,0
2011-12-14,2.2632,2.2632,2.1573,2.1669,14899,0
2011-12-15,2.1381,2.1669,2.1185,2.1185,5544,0
2011-12-16,2.1573,2.1958,2.1475,2.1669,6353,0
2011-12-19,2.1861,2.1861,2.1669,2.1669,2422,0
2011-12-20,2.1767,2.215,2.1767,2.1861,5610,0
2011-12-21,2.215,2.215,2.1767,2.1767,4465,0
2011-12-22,2.215,2.2632,2.215,2.2632,4881,0
2011-12-23,2.2345,2.2729,2.1958,2.2534,44027,0
2011-12-27,2.2345,2.2534,2.215,2.2245,5107,0
2011-12-28,2.2534,2.2534,2.215,2.2245,6255,0
2011-12-29,2.215,2.2245,2.215,2.215,4733,0
2011-12-30,2.215,2.3114,2.1573,2.2825,30054,0
2012-01-03,2.2825,2.3113,2.2245,2.2919,5364,0
2012-01-04,2.2245,2.2245,2.1573,2.1573,8108,0
2012-01-05,2.1381,2.1381,2.1381,2.1381,641,0
2012-01-06,2.1861,2.2632,2.1573,2.2632,884,0
2012-01-09,2.2055,2.3018,2.2055,2.3018,3339,0
2012-01-10,2.3018,2.3113,2.2632,2.3113,3052,0
2012-01-11,2.3113,2.3595,2.3113,2.3595,2856,0
2012-01-12,2.3595,2.3692,2.3595,2.3692,2118,0
2012-01-13,2.3211,2.3499,2.3211,2.3499,2338,0
2012-01-17,2.2632,2.2632,2.1185,2.1573,20223,0
2012-01-18,2.1669,2.1669,2.0706,2.0706,4088,0
2012-01-19,2.1381,2.1475,2.0899,2.1185,4045,0
2012-01-20,2.1285,2.1573,2.0129,2.1573,26957,0
2012-01-23,2.1669,2.1767,2.0899,2.1475,13254,0
2012-01-24,2.1669,2.1669,2.1285,2.1573,12746,0
2012-01-25,2.1285,2.1285,2.1285,2.1285,401,0
2012-01-26,2.1285,2.1573,2.0899,2.0899,7071,0
2012-01-27,2.0899,2.1573,1.9357,1.9646,26798,0
2012-01-30,1.9357,2.0995,1.9357,2.0319,27853,0
2012-01-31,2.0224,2.0224,1.9646,1.9936,20507,0
2012-02-01,1.9744,1.9936,1.9357,1.955,14251,0
2012-02-02,1.955,2.1091,1.955,2.0129,9630,0
2012-02-03,2.0319,2.1669,2.0129,2.0803,68165,0
2012-02-06,2.0514,2.0706,2.0417,2.0706,2803,0
2012-02-07,2.0706,2.0899,2.0706,2.0706,12708,0
2012-02-08,2.1091,2.1185,2.0706,2.1091,2953,0
2012-02-09,2.0899,2.2632,2.061,2.1861,89518,0
2012-02-10,2.1958,2.215,2.1573,2.1573,10236,0
2012-02-13,2.1573,2.215,2.0803,2.215,10166,0
2012-02-15,2.2055,2.215,2.2055,2.215,2587,0
2012-02-16,2.1767,2.1767,2.1767,2.1767,351,0
2012-02-17,2.215,2.215,2.2055,2.215,2391,0
2012-02-21,2.1669,2.215,2.0995,2.215,10535,0
2012-02-22,2.1091,2.1767,2.1091,2.1767,2390,0
2012-02-23,2.1669,2.215,2.1285,2.1767,5366,0
2012-02-24,2.1669,2.1958,2.1669,2.1767,6645,0
2012-02-27,2.1669,2.1669,2.1669,2.1669,2803,0
2012-02-28,2.1767,2.1767,2.1285,2.1669,3310,0
2012-02-29,2.1958,2.1958,2.1767,2.1767,817,0
2012-03-01,2.1861,2.1861,2.1573,2.1573,981,0
2012-03-02,2.1573,2.1669,2.1185,2.1669,5244,0
2012-03-05,2.1669,2.1669,2.1669,2.1669,2180,0
2012-03-06,2.1669,2.1669,2.1381,2.1381,6589,0
2012-03-07,2.1381,2.1669,2.1285,2.1669,5086,0
2012-03-08,2.1669,2.1669,2.0803,2.1669,9854,0
2012-03-09,2.1285,2.1767,2.1285,2.1669,8661,0
2012-03-12,2.1475,2.1958,2.1185,2.1958,15142,0
2012-03-13,2.1475,2.1669,2.1381,2.1669,6333,0
2012-03-14,2.1669,2.1958,2.1669,2.1669,4676,0
2012-03-15,2.1669,2.1669,2.1285,2.1669,6749,0
2012-03-16,2.1958,2.215,2.1669,2.215,2103,0
2012-03-19,2.215,2.2632,2.1185,2.1669,14108,0
2012-03-20,2.1091,2.1185,2.0995,2.1091,5086,0
2012-03-21,2.1285,2.1958,2.0803,2.1185,38768,0
2012-03-22,2.1285,2.1285,2.0514,2.061,28140,0
2012-03-23,2.0706,2.2632,2.0706,2.2632,25038,0
2012-03-26,2.1573,2.2632,2.1573,2.1767,13394,0
2012-03-27,2.0803,2.215,2.0706,2.215,3106,0
2012-03-29,2.2055,2.215,2.1475,2.215,3199,0
2012-03-30,2.2055,2.2055,2.1573,2.1767,5305,0
2012-04-02,2.1767,2.1861,2.1669,2.1669,5610,0
2012-04-03,2.1669,2.1669,2.1669,2.1669,14536,0
2012-04-04,2.1669,2.1669,2.1573,2.1669,4696,0
2012-04-05,2.1285,2.2055,2.0706,2.2055,50360,0
2012-04-09,2.1285,2.1285,2.1285,2.1285,100,0
2012-04-10,2.1475,2.1669,2.1091,2.1669,7163,0
2012-04-11,2.1669,2.1669,2.1285,2.1669,13857,0
2012-04-12,2.1285,2.1285,2.1285,2.1285,427,0
2012-04-13,2.0803,2.1185,2.0319,2.1185,4655,0
2012-04-16,2.1185,2.1475,2.0995,2.1475,3634,0
2012-04-17,2.1285,2.1285,2.0899,2.0899,1351,0
2012-04-18,2.0803,2.0803,2.0706,2.0803,10497,0
2012-04-19,2.1669,2.1669,1.9936,1.9936,23000,0
2012-04-20,2.0224,2.0417,1.9839,1.9839,19624,0
2012-04-23,1.9646,1.9646,1.7818,1.8299,422901,0
2012-04-24,1.7818,1.8299,1.7818,1.8106,141302,0
2012-04-25,1.8203,1.8299,1.7434,1.8008,29178,0
2012-04-26,1.7623,1.7818,1.7144,1.7144,24023,0
2012-04-27,1.7237,1.7721,1.7237,1.7336,7995,0
2012-04-30,1.7336,1.7336,1.6852,1.6852,17732,0
2012-05-01,1.7047,1.7047,1.5699,1.5891,95043,0
2012-05-02,1.5891,1.5987,1.5699,1.5792,25548,0
2012-05-03,1.5699,1.5792,1.5505,1.5792,51352,0
2012-05-04,1.541,1.5505,1.5121,1.5121,20560,0
2012-05-07,1.5121,1.6083,1.5121,1.5699,172986,0
2012-05-08,1.5217,1.5792,1.3966,1.5312,52851,0
2012-05-09,1.5024,1.5217,1.5024,1.5217,11007,0
2012-05-10,1.4352,1.5217,1.4352,1.5024,5348,0
2012-05-11,1.541,1.5602,1.541,1.5505,10072,0
2012-05-14,1.541,1.541,1.5217,1.5217,2283,0
2012-05-15,1.5312,1.5312,1.4542,1.5024,7788,0
2012-05-16,1.5024,1.5024,1.5024,1.5024,1663,0
2012-05-17,1.4542,1.5024,1.4156,1.4927,17911,0
2012-05-18,1.4736,1.4831,1.3485,1.3675,17962,0
2012-05-21,1.3867,1.3966,1.3194,1.3194,25205,0
2012-05-22,1.3194,1.3291,1.2231,1.2809,21335,0
2012-05-23,1.2905,1.3485,1.2905,1.3485,36937,0
2012-05-24,1.3485,1.3485,1.3001,1.3485,2907,0
2012-05-25,1.3485,1.3485,1.3291,1.3485,44212,0
2012-05-29,1.3485,1.3485,1.3291,1.3291,21972,0
2012-05-30,1.3385,1.3385,1.252,1.2616,19348,0
2012-05-31,1.2616,1.3484,1.2616,1.2712,3310,0
2012-06-01,1.2326,1.3485,1.2326,1.3001,14958,0
2012-06-04,1.3098,1.3098,1.2039,1.2616,12351,0
2012-06-05,1.2425,1.3485,1.2425,1.3485,3978,0
2012-06-06,1.3291,1.3485,1.3098,1.3098,17677,0
2012-06-07,1.3385,1.3385,1.3385,1.3385,100,0
2012-06-08,1.3291,1.3485,1.2231,1.2712,9934,0
2012-06-11,1.2616,1.2616,1.2425,1.252,1509,0
2012-06-12,1.2905,1.3485,1.252,1.3098,5904,0
2012-06-13,1.3098,1.3098,1.3001,1.3001,961,0
2012-06-14,1.2809,1.2809,1.2231,1.2231,7101,0
2012-06-15,1.2326,1.2809,1.2326,1.2809,4004,0
2012-06-18,1.252,1.252,1.2231,1.252,7546,0
2012-06-19,1.2231,1.2809,1.2136,1.2136,7384,0
2012-06-20,1.2136,1.252,1.2136,1.252,13821,0
2012-06-21,1.252,1.252,1.2425,1.252,7374,0
2012-06-22,1.252,1.252,1.069,1.069,87276,0
2012-06-25,1.069,1.1557,1.0304,1.0402,34705,0
2012-06-26,1.069,1.1845,1.069,1.0786,5919,0
2012-06-27,1.1557,1.1557,1.1173,1.1269,2548,0
2012-06-28,1.2039,1.2326,1.1653,1.1653,34603,0
2012-06-29,1.1941,1.204,1.1941,1.2039,47182,0
2012-07-02,1.2136,1.2425,1.2039,1.2039,4591,0
2012-07-03,1.2326,1.3485,1.2039,1.2905,30503,0
2012-07-05,1.252,1.252,1.2039,1.2315,12864,0
2012-07-06,1.252,1.252,1.252,1.252,7171,0
2012-07-10,1.2905,1.3385,1.2905,1.2905,3785,0
2012-07-11,1.2712,1.2809,1.2712,1.2809,8618,0
2012-07-12,1.3098,1.3098,1.2616,1.2712,23840,0
2012-07-13,1.2905,1.3675,1.252,1.3001,9501,0
2012-07-16,1.3098,1.3579,1.3001,1.3194,10903,0
2012-07-17,1.3098,1.4352,1.3098,1.3867,18047,0
2012-07-18,1.3579,1.3658,1.3485,1.3485,6875,0
2012-07-20,1.3773,1.4253,1.3773,1.4253,5193,0
2012-07-23,1.4156,1.4156,1.3385,1.3385,3842,0
2012-07-24,1.3385,1.3385,1.2809,1.283,15823,0
2012-07-25,1.4253,1.4253,1.3098,1.3098,1764,0
2012-07-26,1.3291,1.3675,1.3098,1.3675,6852,0
2012-07-27,1.3675,1.5024,1.3194,1.3291,15374,0
2012-07-30,1.3773,1.3773,1.3291,1.3291,3480,0
2012-07-31,1.3486,1.3486,1.3485,1.3485,353,0
2012-08-01,1.3579,1.3773,1.3579,1.3773,987,0
2012-08-03,1.3867,1.3867,1.3291,1.3867,8308,0
2012-08-06,1.3485,1.3867,1.3485,1.3839,7374,0
2012-08-07,1.3485,1.3486,1.2809,1.2809,7475,0
2012-08-08,1.3098,1.3867,1.3098,1.3194,7759,0
2012-08-09,1.3292,1.4445,1.3194,1.4342,9103,0
2012-08-13,1.4352,1.4352,1.2712,1.3291,10609,0
2012-08-16,1.2905,1.3485,1.2626,1.3001,5661,0
2012-08-17,1.3098,1.3291,1.3098,1.3291,960,0
2012-08-20,1.3291,1.3291,1.3291,1.3291,726,0
2012-08-21,1.3098,1.3098,1.3001,1.3098,2180,0
2012-08-22,1.3001,1.3001,1.252,1.252,7693,0
2012-08-23,1.2616,1.2712,1.252,1.2561,23943,0
2012-08-24,1.2616,1.2712,1.252,1.2627,3190,0
2012-08-27,1.2809,1.2905,1.1941,1.1942,2390,0
2012-08-28,1.2231,1.2349,1.2136,1.2293,3842,0
2012-08-29,1.2712,1.2809,1.2712,1.2809,4881,0
2012-08-30,1.2809,1.2905,1.2326,1.2326,12358,0
2012-08-31,1.2326,1.2425,1.2326,1.2425,5098,0
2012-09-04,1.1557,1.2712,1.1557,1.2326,5502,0
2012-09-05,1.2039,1.2425,1.2039,1.2425,687,0
2012-09-06,1.2712,1.2712,1.2616,1.2616,9138,0
2012-09-07,1.2616,1.3001,1.2616,1.3001,2332,0
2012-09-10,1.2425,1.2712,1.2425,1.2712,7382,0
2012-09-11,1.3001,1.3001,1.2327,1.2327,3779,0
2012-09-12,1.175,1.2905,1.175,1.2905,1370,0
2012-09-13,1.2809,1.3194,1.175,1.2712,5539,0
2012-09-14,1.252,1.3291,1.1557,1.3098,16087,0
2012-09-17,1.252,1.3485,1.252,1.3485,11317,0
2012-09-18,1.3291,1.3291,1.2809,1.2868,2826,0
2012-09-19,1.2905,1.3485,1.2809,1.2809,4881,0
2012-09-20,1.3098,1.4156,1.2231,1.3579,16653,0
2012-09-21,1.3675,1.4156,1.3675,1.4156,3583,0
2012-09-24,1.3773,1.3773,1.252,1.3001,4477,0
2012-09-25,1.2905,1.3194,1.2809,1.3194,10162,0
2012-09-26,1.3098,1.3098,1.2425,1.2825,2177,0
2012-09-27,1.3001,1.3001,1.2962,1.3,4428,0
2012-09-28,1.252,1.3773,1.2326,1.3146,8230,0
2012-10-01,1.3291,1.3867,1.2326,1.3867,28600,0
2012-10-02,1.3773,1.3867,1.3098,1.3773,9968,0
2012-10-03,1.3385,1.3867,1.3098,1.3867,3322,0
2012-10-04,1.3579,1.3867,1.3098,1.3773,3322,0
2012-10-05,1.3675,1.4445,1.3675,1.4156,36361,0
2012-10-08,1.4736,1.5505,1.4542,1.4639,5703,0
2012-10-09,1.4061,1.4542,1.3579,1.3579,3840,0
2012-10-10,1.4061,1.4445,1.3773,1.4253,11214,0
2012-10-11,1.4445,1.4445,1.4253,1.4253,3634,0
2012-10-12,1.4253,1.4253,1.4253,1.4253,232,0
2012-10-15,1.4253,1.4263,1.4253,1.4263,4152,0
2012-10-16,1.4253,1.4639,1.4253,1.4353,16822,0
2012-10-17,1.4445,1.4445,1.4253,1.4253,7271,0
2012-10-18,1.4639,1.4639,1.4253,1.4445,22222,0
2012-10-19,1.4253,1.4736,1.4253,1.4736,6542,0
2012-10-22,1.5024,1.6276,1.4542,1.6276,12732,0
2012-10-23,1.6178,1.6178,1.5153,1.5792,3190,0
2012-10-24,1.5505,1.5505,1.4253,1.5024,3523,0
2012-10-25,1.4639,1.4927,1.4542,1.4639,2401,0
2012-10-26,1.5217,1.541,1.4927,1.541,7191,0
2012-10-31,1.6374,1.9165,1.541,1.7336,47868,0
2012-11-01,1.7336,1.8299,1.6374,1.7623,18743,0
2012-11-02,1.7336,1.878,1.7336,1.7721,19892,0
2012-11-05,1.8106,1.9165,1.8106,1.9164,6877,0
2012-11-06,1.8394,1.9165,1.7818,1.8203,6156,0
2012-11-07,1.6468,1.8973,1.6468,1.8973,2492,0
2012-11-08,1.8973,1.8973,1.7818,1.878,3738,0
2012-11-09,1.8586,1.8683,1.7047,1.7047,2083,0
2012-11-12,1.6662,1.878,1.6468,1.6757,9097,0
2012-11-13,1.7336,1.8683,1.7336,1.8683,4049,0
2012-11-14,1.7818,1.878,1.7527,1.7527,5642,0
2012-11-15,1.7527,1.878,1.6565,1.7336,15136,0
2012-11-16,1.7144,1.7144,1.6852,1.6852,3117,0
2012-11-19,1.6757,1.7336,1.6374,1.6662,4983,0
2012-11-20,1.7047,1.7047,1.6276,1.7047,8105,0
2012-11-21,1.7144,1.7336,1.5891,1.7336,16457,0
2012-11-23,1.6468,1.7336,1.6374,1.7336,9635,0
2012-11-26,1.7336,1.7336,1.6374,1.7237,2303,0
2012-11-27,1.7047,1.7336,1.6374,1.6374,2856,0
2012-11-28,1.6662,1.7336,1.6662,1.7336,778,0
2012-11-29,1.7336,1.7336,1.6374,1.6565,20337,0
2012-11-30,1.6374,1.7336,1.6374,1.7232,14439,0
2012-12-03,1.7047,1.7336,1.6417,1.6757,13135,0
2012-12-04,1.6757,1.6757,1.6374,1.6662,12346,0
2012-12-05,1.7094,1.7336,1.6662,1.7335,11811,0
2012-12-06,1.7336,1.7336,1.5121,1.6083,14686,0
2012-12-07,1.6662,1.6843,1.541,1.5891,41082,0
2012-12-10,1.5312,1.6178,1.5312,1.5792,11859,0
2012-12-11,1.5699,1.5891,1.541,1.5699,27423,0
2012-12-12,1.5792,1.6177,1.5602,1.6083,19462,0
2012-12-13,1.6374,1.7336,1.6001,1.7144,23642,0
2012-12-14,1.6662,1.7047,1.5602,1.5792,14562,0
2012-12-17,1.5792,1.592,1.5602,1.5792,7142,0
2012-12-18,1.6276,1.7336,1.5792,1.6852,33745,0
2012-12-19,1.6374,1.7047,1.6083,1.6662,16208,0
2012-12-20,1.6949,1.6949,1.6468,1.6852,42756,0
2012-12-21,1.6468,1.6948,1.5987,1.6852,23074,0
2012-12-24,1.6468,1.6614,1.6375,1.6375,2390,0
2012-12-26,1.6949,1.7047,1.5987,1.6083,20182,0
2012-12-27,1.6374,1.6374,1.5987,1.5987,7163,0
2012-12-28,1.5987,1.6757,1.5987,1.5987,27853,0
2012-12-31,1.5987,1.6276,1.5987,1.6276,9526,0
2013-01-02,1.6374,1.7047,1.5891,1.5987,50054,0
2013-01-03,1.693,1.695,1.6083,1.6949,20606,0
2013-01-04,1.6949,1.7913,1.6949,1.7913,9087,0
2013-01-07,1.7818,1.8876,1.7818,1.8299,38300,0
2013-01-08,1.8586,1.9068,1.8008,1.8299,7467,0
2013-01-09,1.8394,1.8492,1.5792,1.6949,116606,0
2013-01-10,1.8586,1.8586,1.7527,1.7527,3531,0
2013-01-11,1.7623,1.811,1.7336,1.7721,11507,0
2013-01-14,1.8008,1.8389,1.8008,1.8389,363,0
2013-01-15,1.8299,1.9068,1.7818,1.7913,5355,0
2013-01-16,1.7818,1.8683,1.7721,1.7913,4205,0
2013-01-17,1.8299,1.9068,1.7721,1.9068,14797,0
2013-01-18,1.8394,1.9839,1.801,1.8973,5378,0
2013-01-22,1.9454,2.0417,1.8492,1.8973,10145,0
2013-01-23,1.8683,2.0514,1.8683,1.9068,12358,0
2013-01-24,1.9646,2.0319,1.8973,2.0129,20005,0
2013-01-25,1.9936,2.061,1.9068,1.9839,15936,0
2013-01-28,1.9263,1.9839,1.8973,1.9839,16806,0
2013-01-29,1.9936,1.9936,1.9744,1.9839,10662,0
2013-01-30,1.9263,2.0129,1.9263,1.9357,30937,0
2013-01-31,2.061,2.0995,1.9263,2.0995,33613,0
2013-02-01,2.1381,2.1381,2.0417,2.1185,19053,0
2013-02-04,2.1285,2.215,2.0803,2.0995,27253,0
2013-02-05,2.1091,2.1475,1.955,2.0224,32947,0
2013-02-07,2.0224,2.0319,2.0032,2.0224,25441,0
2013-02-08,1.9936,2.0562,1.9935,1.9936,1556,0
2013-02-11,1.9936,2.0319,1.9646,2.0319,9066,0
2013-02-12,2.0514,2.0667,2.0224,2.0319,7018,0
2013-02-13,2.0417,2.1185,1.9263,1.9744,29165,0
2013-02-14,2.0224,2.215,2.0224,2.061,13609,0
2013-02-15,2.0995,2.1091,1.9646,1.9744,17466,0
2013-02-19,2.0114,2.1669,2.0114,2.0514,11887,0
2013-02-20,2.0995,2.1109,2.0739,2.0739,6428,0
2013-02-21,2.1074,2.1074,2.0706,2.0803,1983,0
2013-02-22,2.0803,2.1091,2.0514,2.061,2595,0
2013-02-25,2.1091,2.2534,2.0224,2.0319,44726,0
2013-02-26,2.1767,2.1767,2.0224,2.061,14626,0
2013-02-27,2.0706,2.1475,2.0224,2.0319,13141,0
2013-02-28,2.1091,2.1958,2.0224,2.1185,140653,0
2013-03-01,2.0706,2.1861,2.0319,2.1381,7019,0
2013-03-04,2.1669,2.1861,2.1573,2.1861,2595,0
2013-03-05,2.1381,2.1958,2.0706,2.1285,18629,0
2013-03-06,2.1669,2.1861,2.0995,2.1767,9138,0
2013-03-07,2.1475,2.3113,2.0899,2.3018,26069,0
2013-03-08,2.2632,2.4655,2.215,2.4558,51747,0
2013-03-11,2.4077,2.4655,2.3605,2.4077,48049,0
2013-03-12,2.4269,2.6483,2.3594,2.6483,192708,0
2013-03-13,2.6776,2.6776,2.4846,2.6483,145991,0
2013-03-14,2.6483,2.6868,2.581,2.6483,66790,0
2013-03-15,2.6292,2.6966,2.475,2.5521,132752,0
2013-03-18,2.4945,2.6389,2.4077,2.6002,85517,0
2013-03-19,2.6292,2.6389,2.581,2.6292,126809,0
2013-03-20,2.6389,2.658,2.4846,2.6531,47656,0
2013-03-21,2.6292,2.6483,2.61,2.6483,27315,0
2013-03-22,2.6483,2.6677,2.4558,2.6483,78593,0
2013-03-25,2.6194,2.6776,2.4568,2.61,24593,0
2013-03-26,2.6292,2.6292,2.5521,2.5618,10021,0
2013-03-27,2.5618,2.6002,2.475,2.4846,16971,0
2013-03-28,2.5039,2.5521,2.4461,2.5425,12598,0
2013-04-01,2.4462,2.5425,2.4367,2.4461,6918,0
2013-04-02,2.4461,2.5328,2.4077,2.4558,28179,0
2013-04-03,2.4269,2.4279,2.3595,2.3885,25077,0
2013-04-04,2.3595,2.3885,2.3307,2.3885,19469,0
2013-04-05,2.4945,2.5039,2.3692,2.4461,12774,0
2013-04-08,2.475,2.5618,2.3886,2.5328,45114,0
2013-04-09,2.5425,2.5521,2.5138,2.5521,53704,0
2013-04-10,2.5521,2.6292,2.5039,2.5714,197803,0
2013-04-11,2.5521,2.6194,2.5137,2.5618,51440,0
2013-04-12,2.5521,2.5521,2.5328,2.5328,5296,0
2013-04-15,2.5328,2.5425,2.3307,2.3402,26447,0
2013-04-16,2.3307,2.5137,2.3307,2.4461,13278,0
2013-04-17,2.398,2.5521,2.398,2.5137,5324,0
2013-04-18,2.5425,2.5521,2.475,2.5425,6225,0
2013-04-19,2.5425,2.5521,2.4559,2.5521,5604,0
2013-04-22,2.5714,2.5714,2.5328,2.5328,11988,0
2013-04-23,2.5521,2.5521,2.5232,2.5232,16107,0
2013-04-24,2.5425,2.5521,2.5243,2.5521,26380,0
2013-04-25,2.5328,2.5521,2.4847,2.5521,36169,0
2013-04-26,2.5137,2.5425,2.4558,2.5039,28664,0
2013-04-29,2.5039,2.5521,2.4461,2.4945,50549,0
2013-04-30,2.4558,2.4846,2.3307,2.3595,27543,0
2013-05-01,2.3595,2.5521,2.3595,2.5521,26397,0
2013-05-02,2.5232,2.5521,2.5137,2.5137,16463,0
2013-05-03,2.6002,2.6389,2.3885,2.4846,41297,0
2013-05-06,2.5137,2.5618,2.4558,2.5521,22885,0
2013-05-07,2.5618,2.5618,2.4945,2.5425,16194,0
2013-05-08,2.5137,2.5328,2.475,2.475,5005,0
2013-05-09,2.4558,2.475,2.3499,2.3786,11249,0
2013-05-10,2.3692,2.4968,2.3402,2.3786,12241,0
2013-05-13,2.4174,2.4945,2.3786,2.4077,10554,0
2013-05-14,2.3885,2.3885,2.2919,2.3307,12170,0
2013-05-15,2.3499,2.3692,2.2632,2.3692,26674,0
2013-05-16,2.3113,2.3113,2.2151,2.3018,20189,0
2013-05-17,2.2729,2.3018,2.2632,2.3018,17085,0
2013-05-20,2.2534,2.4548,2.2534,2.4077,45841,0
2013-05-21,2.4077,2.4077,2.2534,2.2534,13416,0
2013-05-22,2.3113,2.4077,2.2825,2.2825,28629,0
2013-05-23,2.3018,2.4077,2.2245,2.2245,18920,0
2013-05-24,2.3113,2.3307,2.2345,2.2534,4082,0
2013-05-28,2.2729,2.3885,2.215,2.3113,18012,0
2013-05-29,2.3692,2.3834,2.215,2.2345,81432,0
2013-05-30,2.2825,2.3307,2.2345,2.3113,20931,0
2013-05-31,2.2441,2.3211,2.2345,2.2919,12159,0
2013-06-03,2.3211,2.3211,2.2345,2.2345,12091,0
2013-06-04,2.2441,2.3211,2.2441,2.2534,20097,0
2013-06-05,2.2441,2.2833,2.2441,2.2534,2889,0
2013-06-06,2.2441,2.3018,2.1767,2.2245,70914,0
2013-06-07,2.215,2.2729,2.215,2.215,11548,0
2013-06-10,2.215,2.2534,2.1826,2.1861,7468,0
2013-06-11,2.1669,2.3211,2.1669,2.3211,4658,0
2013-06-12,2.2534,2.2534,2.2534,2.2534,902,0
2013-06-13,2.2245,2.2729,2.215,2.2345,6859,0
2013-06-14,2.215,2.2441,2.215,2.2345,3946,0
2013-06-17,2.3595,2.4655,2.3307,2.3786,30440,0
2013-06-18,2.4174,2.4838,2.3595,2.4269,36241,0
2013-06-19,2.4558,2.4655,2.3595,2.3786,5842,0
2013-06-20,2.3595,2.4077,2.3594,2.3595,9870,0
2013-06-21,2.4077,2.4366,2.3211,2.4366,20205,0
2013-06-24,2.4174,2.4174,2.3307,2.3307,6766,0
2013-06-25,2.4174,2.4366,2.4077,2.4077,19679,0
2013-06-26,2.475,2.475,2.4366,2.4461,19247,0
2013-06-27,2.4461,2.4558,2.4077,2.4366,34444,0
2013-06-28,2.4558,2.4558,2.4174,2.4174,8434,0
2013-07-01,2.4366,2.4558,2.3786,2.3786,7885,0
2013-07-02,2.3786,2.4558,2.2055,2.3402,54883,0
2013-07-03,2.3307,2.3402,2.2825,2.3307,4933,0
2013-07-05,2.2825,2.3499,2.2825,2.3499,8801,0
2013-07-08,2.3499,2.3595,2.3113,2.3499,17938,0
2013-07-09,2.3211,2.4723,2.215,2.4269,196028,0
2013-07-10,2.4655,2.6483,2.4558,2.6483,363789,0
2013-07-11,2.6292,2.7833,2.6085,2.7449,125097,0
2013-07-12,2.7449,2.7449,2.6868,2.7253,36847,0
2013-07-15,2.6868,2.7253,2.6483,2.6868,28148,0
2013-07-16,2.658,2.7449,2.61,2.735,45247,0
2013-07-17,2.735,2.7449,2.6194,2.7449,12474,0
2013-07-18,2.7449,2.7449,2.6194,2.658,26264,0
2013-07-19,2.6868,2.6868,2.61,2.6194,20770,0
2013-07-22,2.61,2.7253,2.61,2.7253,48844,0
2013-07-23,2.6868,2.7253,2.6194,2.6389,15713,0
2013-07-24,2.7063,2.8507,2.6193,2.8507,81459,0
2013-07-25,2.7833,2.7927,2.735,2.7927,90683,0
2013-07-26,2.7449,2.7449,2.6679,2.7449,12268,0
2013-07-29,2.7159,2.7159,2.658,2.658,8753,0
2013-07-30,2.6002,2.6011,2.4174,2.4174,76470,0
2013-07-31,2.4461,2.5521,2.4366,2.5039,16462,0
2013-08-01,2.5618,2.61,2.5039,2.6002,31390,0
2013-08-02,2.6292,2.6678,2.5328,2.5328,19980,0
2013-08-05,2.5521,2.6194,2.5329,2.6194,5686,0
2013-08-06,2.658,2.658,2.5521,2.6194,26549,0
2013-08-07,2.5714,2.6579,2.5618,2.581,10276,0
2013-08-08,2.6292,2.658,2.5907,2.5907,12709,0
2013-08-09,2.6292,2.658,2.5907,2.5907,13903,0
2013-08-12,2.6194,2.6678,2.6002,2.6678,12559,0
2013-08-13,2.6483,2.6821,2.6483,2.6678,17175,0
2013-08-14,2.6483,2.6483,2.6483,2.6483,561,0
2013-08-15,2.6483,2.6483,2.6002,2.61,14282,0
2013-08-16,2.6483,2.6483,2.6002,2.6002,4029,0
2013-08-19,2.5714,2.638,2.5521,2.5618,24726,0
2013-08-20,2.5521,2.6002,2.5328,2.5328,13212,0
2013-08-21,2.5897,2.5897,2.5039,2.5521,16899,0
2013-08-22,2.6002,2.6783,2.5137,2.6002,16195,0
2013-08-23,2.61,2.61,2.5328,2.5521,3574,0
2013-08-26,2.6194,2.6389,2.5256,2.5618,4234,0
2013-08-27,2.5137,2.5521,2.4077,2.4366,40392,0
2013-08-28,2.475,2.6002,2.4174,2.581,15465,0
2013-08-29,2.581,2.581,2.4655,2.4655,3117,0
2013-08-30,2.5232,2.5907,2.5232,2.581,12252,0
2013-09-03,2.5714,2.6002,2.4558,2.581,20715,0
2013-09-04,2.5907,2.5907,2.5907,2.5907,1875,0
2013-09-05,2.581,2.5907,2.475,2.5328,10234,0
2013-09-06,2.5328,2.6389,2.5328,2.6002,17349,0
2013-09-09,2.6389,2.6389,2.5137,2.6292,3089,0
2013-09-10,2.581,2.6292,2.5714,2.6292,10399,0
2013-09-11,2.6292,2.6389,2.61,2.61,8224,0
2013-09-12,2.61,2.6868,2.6002,2.6678,25330,0
2013-09-13,2.6678,2.6776,2.61,2.6483,5406,0
2013-09-16,2.6483,2.6678,2.6194,2.6194,6885,0
2013-09-17,2.61,2.6483,2.5907,2.6483,15893,0
2013-09-18,2.658,2.6678,2.6292,2.6292,1040,0
2013-09-19,2.6002,2.6483,2.5137,2.6002,13760,0
2013-09-20,2.581,2.6002,2.581,2.6002,10697,0
2013-09-23,2.5521,2.5907,2.5137,2.5714,14946,0
2013-09-24,2.6002,2.6776,2.5039,2.6678,30217,0
2013-09-25,2.61,2.6292,2.5714,2.6292,3842,0
2013-09-26,2.5907,2.6194,2.5232,2.5907,9074,0
2013-09-27,2.5618,2.5618,2.5137,2.5137,1247,0
2013-09-30,2.5039,2.6002,2.5039,2.5328,17963,0
2013-10-01,2.5425,2.6002,2.5039,2.5907,11423,0
2013-10-02,2.5521,2.6002,2.5521,2.5907,17963,0
2013-10-03,2.5618,2.5714,2.5039,2.5039,19002,0
2013-10-04,2.4846,2.5232,2.4558,2.4945,17134,0
2013-10-07,2.4558,2.5039,2.4077,2.4174,24090,0
2013-10-08,2.4077,2.4558,2.3595,2.4366,25024,0
2013-10-09,2.4366,2.5328,2.4174,2.5328,16924,0
2013-10-10,2.6002,2.6002,2.3692,2.4945,55031,0
2013-10-11,2.5232,2.5521,2.4846,2.5039,15471,0
2013-10-14,2.475,2.6002,2.3786,2.6002,10799,0
2013-10-15,2.5618,2.5618,2.4461,2.5328,9034,0
2013-10-16,2.4269,2.5714,2.3113,2.5714,238301,0
2013-10-17,2.5425,2.5714,2.4174,2.5714,30229,0
2013-10-18,2.5618,2.5907,2.5425,2.5521,16717,0
2013-10-21,2.581,2.6389,2.5137,2.6389,21285,0
2013-10-22,2.6194,2.6389,2.5521,2.5907,11214,0
2013-10-23,2.5618,2.5907,2.5232,2.5907,3427,0
2013-10-24,2.61,2.6483,2.61,2.6292,31566,0
2013-10-25,2.6483,2.6483,2.61,2.6389,22118,0
2013-10-28,2.61,2.6483,2.5907,2.5907,9034,0
2013-10-29,2.581,2.6776,2.581,2.6483,7270,0
2013-10-30,2.5618,2.5618,2.4461,2.5039,84210,0
2013-10-31,2.5232,2.6002,2.5232,2.5618,11118,0
2013-11-01,2.5232,2.581,2.4846,2.5137,5711,0
2013-11-04,2.5521,2.5714,2.5039,2.5521,3842,0
2013-11-05,2.5618,2.5618,2.5039,2.5232,6025,0
2013-11-06,2.5039,2.5714,2.4945,2.5328,10488,0
2013-11-07,2.5137,2.5618,2.4846,2.5618,31046,0
2013-11-08,2.5328,2.6002,2.5232,2.6002,48552,0
2013-11-11,2.6002,2.6002,2.5039,2.5039,17134,0
2013-11-12,2.5137,2.5618,2.5039,2.5328,13602,0
2013-11-13,2.6292,2.6292,2.5618,2.6194,11423,0
2013-11-14,2.5137,2.5137,2.5137,2.5137,415,0
2013-11-15,2.5618,2.6292,2.5425,2.61,18084,0
2013-11-18,2.61,2.61,2.581,2.61,13290,0
2013-11-19,2.581,2.6389,2.581,2.6292,25543,0
2013-11-20,2.6483,2.6483,2.6292,2.6292,5711,0
2013-11-21,2.6194,2.6194,2.61,2.6194,7679,0
2013-11-22,2.6194,2.6194,2.5137,2.6002,8723,0
2013-11-25,2.5907,2.61,2.5837,2.61,2829,0
2013-11-26,2.5714,2.6776,2.5714,2.6389,13394,0
2013-11-27,2.658,2.658,2.658,2.658,312,0
2013-11-29,2.6002,2.6292,2.6002,2.6002,4552,0
2013-12-02,2.6003,2.6757,2.6003,2.6483,28597,0
2013-12-03,2.6483,2.6678,2.6389,2.6678,27412,0
2013-12-04,2.6483,2.6678,2.6483,2.6678,6958,0
2013-12-05,2.6483,2.658,2.6292,2.6483,22947,0
2013-12-06,2.6868,2.6868,2.6483,2.6678,30175,0
2013-12-09,2.658,2.6678,2.6483,2.6483,14122,0
2013-12-10,2.6483,2.6776,2.6483,2.6776,3270,0
2013-12-11,2.6302,2.6776,2.6302,2.658,1304,0
2013-12-12,2.6483,2.6776,2.6483,2.6776,20143,0
2013-12-13,2.658,2.6966,2.658,2.6966,28346,0
2013-12-16,2.7063,2.8893,2.7063,2.7738,57730,0
2013-12-17,2.7449,2.9277,2.7449,2.8699,363525,0
2013-12-18,2.841,2.8507,2.7927,2.8218,26063,0
2013-12-19,2.8218,2.8218,2.7927,2.8218,29283,0
2013-12-20,2.8122,2.8218,2.7927,2.7927,12358,0
2013-12-23,2.8218,2.8893,2.6589,2.8314,19050,0
2013-12-24,2.7927,2.841,2.7927,2.7927,4212,0
2013-12-26,2.8314,2.8699,2.7544,2.841,15263,0
2013-12-27,2.8122,2.8699,2.6966,2.8314,120758,0
2013-12-30,2.8314,2.8314,2.7063,2.8218,28243,0
2013-12-31,2.8025,2.8025,2.735,2.7927,13707,0
2014-01-02,2.7544,2.8208,2.658,2.7253,17008,0
2014-01-03,2.735,2.7833,2.7159,2.7833,25134,0
2014-01-06,2.8122,2.8218,2.6966,2.7544,12792,0
2014-01-07,2.7927,2.7927,2.7159,2.7833,9657,0
2014-01-08,2.7927,2.7927,2.7159,2.7639,15323,0
2014-01-09,2.735,2.8122,2.7159,2.7159,12705,0
2014-01-10,2.7544,2.8893,2.7253,2.7253,42364,0
2014-01-13,2.7738,2.9855,2.7738,2.8122,53156,0
2014-01-14,2.8893,2.976,2.8796,2.976,44464,0
2014-01-15,2.8893,3.0241,2.8893,3.0241,53787,0
2014-01-16,3.0529,3.0818,2.9277,2.9277,133532,0
2014-01-17,2.9469,2.9855,2.9085,2.976,8202,0
2014-01-21,2.9181,2.976,2.9085,2.976,674248,0
2014-01-22,2.9952,3.1302,2.9277,3.0626,70919,0
2014-01-23,3.0143,3.1012,2.9952,3.0143,5813,0
2014-01-24,2.9855,3.0048,2.9469,2.9469,29489,0
2014-01-27,2.9374,3.0143,2.9374,2.976,20870,0
2014-01-28,3.0048,3.0529,2.9952,3.0337,12562,0
2014-01-29,2.9953,3.0466,2.9952,3.0337,17838,0
2014-01-30,2.9952,3.0721,2.9952,3.0626,8202,0
2014-01-31,3.0529,3.0529,2.9181,3.0143,30838,0
2014-02-03,3.0337,3.0721,3.0048,3.0529,55532,0
2014-02-04,3.0048,3.1107,2.9855,3.1107,50160,0
2014-02-05,3.1202,3.1202,3.0048,3.0626,8814,0
2014-02-06,3.0995,3.0995,3.0337,3.0915,8625,0
2014-02-07,3.1012,3.1772,3.053,3.1107,13055,0
2014-02-10,3.1395,3.1781,3.0722,3.1302,45739,0
2014-02-11,3.1781,3.1781,3.0923,3.1687,38102,0
2014-02-12,3.1302,3.2938,3.1302,3.2359,254254,0
2014-02-13,3.2647,3.2745,3.1975,3.2359,58253,0
2014-02-14,3.2745,3.3611,3.2071,3.3226,65678,0
2014-02-18,3.3226,3.3226,3.2938,3.2938,17154,0
2014-02-19,3.2841,3.3226,3.2647,3.2745,26512,0
2014-02-20,3.2744,3.2965,3.2359,3.2647,11979,0
2014-02-21,3.2938,3.2938,3.2359,3.2745,10482,0
2014-02-24,3.3033,3.3033,3.2409,3.2552,11933,0
2014-02-25,3.2359,3.2646,3.2167,3.2262,6138,0
2014-02-26,3.2552,3.3128,3.2071,3.2647,23029,0
2014-02-27,3.2359,3.3225,3.2359,3.2647,3515,0
2014-02-28,3.2456,3.3132,3.2359,3.2552,3533,0
2014-03-03,3.2456,3.3226,3.2456,3.3128,54414,0
2014-03-04,3.3226,3.3321,3.2938,3.3128,39615,0
2014-03-05,3.3128,3.3226,3.3033,3.3033,3809,0
2014-03-06,3.2841,3.3128,3.2745,3.2841,8666,0
2014-03-07,3.2656,3.3226,3.2553,3.3226,5754,0
2014-03-10,3.3226,3.3226,3.2646,3.2745,10681,0
2014-03-11,3.2647,3.3225,3.2647,3.2841,8607,0
2014-03-12,3.2647,3.2647,3.0818,3.2647,129494,0
2014-03-13,3.2647,3.2938,3.2262,3.2938,20713,0
2014-03-14,3.2552,3.2938,3.2071,3.2841,15263,0
2014-03-17,3.3226,3.3226,3.2262,3.2841,16437,0
2014-03-18,3.3128,3.3128,3.208,3.2841,29853,0
2014-03-19,3.2745,3.2841,3.2262,3.2552,10276,0
2014-03-20,3.2647,3.2647,3.2263,3.2359,9920,0
2014-03-21,3.2745,3.2938,3.2552,3.2938,103107,0
2014-03-24,3.2745,3.2938,3.2251,3.2745,12911,0
2014-03-25,3.3128,3.3128,3.2745,3.2745,5276,0
2014-03-26,3.2745,3.2841,3.2552,3.2552,10177,0
2014-03-27,3.2647,3.2746,3.2646,3.2745,2889,0
2014-03-28,3.2938,3.3707,3.2745,3.3611,73320,0
2014-03-31,3.3707,3.3707,3.2745,3.2988,15067,0
2014-04-01,3.3226,3.361,3.2899,3.3226,26402,0
2014-04-02,3.3515,3.3515,3.2262,3.2938,35439,0
2014-04-03,3.2552,3.2745,3.2456,3.2745,7023,0
2014-04-04,3.2456,3.2938,3.2323,3.2552,14502,0
2014-04-07,3.2262,3.2841,3.2262,3.2841,8405,0
2014-04-08,3.2938,3.3226,3.2482,3.3128,25913,0
2014-04-09,3.3128,3.3226,3.2176,3.3226,43661,0
2014-04-10,3.3226,3.3611,3.3033,3.3611,37840,0
2014-04-11,3.3226,3.3409,3.2938,3.3409,5321,0
2014-04-14,3.3321,3.3322,3.3082,3.3128,2325,0
2014-04-15,3.2841,3.3033,3.2071,3.3033,16544,0
2014-04-16,3.2456,3.2648,3.2359,3.2647,9437,0
2014-04-17,3.2647,3.3419,3.2552,3.2745,8824,0
2014-04-21,3.2745,3.3611,3.2647,3.3515,31118,0
2014-04-22,3.3226,3.7078,3.3226,3.4573,86708,0
2014-04-23,3.5152,3.5152,3.4525,3.467,45253,0
2014-04-24,3.524,3.6505,3.4093,3.4093,9744,0
2014-04-25,3.4188,3.4188,3.3135,3.3611,76925,0
2014-04-28,3.3803,3.4093,3.2841,3.3033,20162,0
2014-04-29,3.3515,3.3803,3.2938,3.3226,50862,0
2014-04-30,3.3128,3.3515,3.2938,3.3515,17857,0
2014-05-01,3.3419,3.3419,3.2456,3.3226,321856,0
2014-05-02,3.4084,3.5921,3.4084,3.4958,138003,0
2014-05-05,3.5538,3.6596,3.506,3.621,123711,0
2014-05-06,3.6596,3.6596,3.6116,3.6116,70311,0
2014-05-07,3.6116,3.6788,3.5344,3.6404,59196,0
2014-05-08,3.4769,3.6019,3.4769,3.5538,11436,0
2014-05-09,3.5946,3.6307,3.5538,3.5634,26115,0
2014-05-12,3.6019,3.7078,3.5634,3.5826,54773,0
2014-05-13,3.5921,3.7078,3.5826,3.65,91497,0
2014-05-14,3.6788,3.6885,3.6116,3.6116,164740,0
2014-05-15,3.6116,3.6116,3.5538,3.592,17932,0
2014-05-16,3.5921,3.65,3.4958,3.5344,34543,0
2014-05-19,3.5634,3.6596,3.4978,3.5442,10856,0
2014-05-20,3.5415,3.5634,3.5415,3.5634,811,0
2014-05-21,3.5634,3.621,3.521,3.573,10928,0
2014-05-22,3.6019,3.6116,3.573,3.6019,18211,0
2014-05-23,3.573,3.5912,3.5172,3.5826,11391,0
2014-05-27,3.6116,3.6404,3.5826,3.6019,33423,0
2014-05-28,3.6116,3.6308,3.5826,3.5921,14639,0
2014-05-29,3.5931,3.5931,3.5634,3.5634,6789,0
2014-05-30,3.5249,3.5826,3.5249,3.573,17178,0
2014-06-02,3.4958,3.6019,3.4958,3.5249,36918,0
2014-06-03,3.4958,3.573,3.4958,3.5538,30055,0
2014-06-04,3.5826,3.5826,3.5538,3.573,10395,0
2014-06-05,3.6019,3.6723,3.5921,3.6019,13995,0
2014-06-06,3.573,3.65,3.5634,3.573,4120,0
2014-06-09,3.573,3.6539,3.573,3.5921,28648,0
2014-06-10,3.621,3.6596,3.5921,3.65,10488,0
2014-06-11,3.7078,3.7078,3.6019,3.65,19190,0
2014-06-12,3.6308,3.6404,3.5921,3.6116,27584,0
2014-06-13,3.5921,3.6488,3.573,3.6308,8992,0
2014-06-16,3.65,3.6596,3.5634,3.6308,7348,0
2014-06-17,3.5826,3.65,3.5442,3.5826,36212,0
2014-06-18,3.6404,3.6596,3.5922,3.6404,7142,0
2014-06-19,3.5353,3.6596,3.5353,3.5921,17125,0
2014-06-20,3.5826,3.65,3.5538,3.65,51351,0
2014-06-23,3.6404,3.6404,3.573,3.573,2823,0
2014-06-24,3.6116,3.6116,3.5249,3.5392,29337,0
2014-06-25,3.5152,3.5634,3.4958,3.5083,14782,0
2014-06-26,3.5152,3.6308,3.4284,3.621,27322,0
2014-06-27,3.621,3.8811,3.6116,3.8811,155394,0
2014-06-30,3.8521,3.8521,3.7271,3.7368,33894,0
2014-07-01,3.8041,3.8521,3.8041,3.8331,34168,0
2014-07-02,3.8041,3.8521,3.7654,3.7752,38729,0
2014-07-03,3.8137,3.8137,3.7946,3.8041,5670,0
2014-07-07,3.8426,3.8521,3.756,3.785,17921,0
2014-07-08,3.756,3.8137,3.7078,3.7589,38607,0
2014-07-09,3.785,3.785,3.7174,3.7654,5059,0
2014-07-10,3.7175,3.8041,3.7078,3.804,20084,0
2014-07-11,3.756,3.8031,3.6597,3.7078,46342,0
2014-07-14,3.7368,3.8136,3.7174,3.7608,4978,0
2014-07-15,3.785,3.8426,3.7502,3.756,4072,0
2014-07-16,3.8137,3.8137,3.7561,3.7752,10059,0
2014-07-17,3.7752,3.7752,3.7174,3.756,12529,0
2014-07-18,3.7463,3.7463,3.6885,3.6983,19769,0
2014-07-21,3.7271,3.756,3.6596,3.6885,60695,0
2014-07-22,3.7463,3.756,3.7078,3.7174,8815,0
2014-07-23,3.7078,3.7175,3.621,3.6694,37392,0
2014-07-24,3.756,3.756,3.6211,3.6788,22399,0
2014-07-25,3.7174,3.7368,3.6308,3.6983,21166,0
2014-07-28,3.6983,3.7078,3.6404,3.6924,23179,0
2014-07-29,3.6694,3.7174,3.6404,3.6694,44285,0
2014-07-30,3.6404,3.756,3.6404,3.7294,23660,0
2014-07-31,3.651,3.7463,3.6504,3.6788,11589,0
2014-08-01,3.621,3.7174,3.621,3.6983,20478,0
2014-08-04,3.6596,3.6885,3.5442,3.6019,60685,0
2014-08-05,3.573,3.6209,3.4862,3.5344,109195,0
2014-08-06,3.4958,3.6116,3.4958,3.5826,25035,0
2014-08-07,3.5442,3.5647,3.467,3.5344,99720,0
2014-08-08,3.5249,3.6788,3.5249,3.6404,32019,0
2014-08-11,3.6404,3.65,3.5921,3.65,19517,0
2014-08-12,3.6404,3.6404,3.573,3.6116,8635,0
2014-08-13,3.6116,3.6116,3.5921,3.5921,400,0
2014-08-14,3.5442,3.6116,3.5442,3.5826,6927,0
2014-08-15,3.573,3.6019,3.5538,3.6019,18813,0
2014-08-18,3.573,3.6116,3.5538,3.5826,25001,0
2014-08-19,3.5634,3.621,3.5634,3.6019,26789,0
2014-08-20,3.573,3.6116,3.5634,3.5826,93743,0
2014-08-21,3.5344,3.621,3.5249,3.621,24525,0
2014-08-22,3.5921,3.65,3.573,3.621,14094,0
2014-08-25,3.588,3.621,3.5826,3.6067,11817,0
2014-08-26,3.65,3.65,3.6404,3.6404,4061,0
2014-08-27,3.6308,3.65,3.6116,3.6308,23062,0
2014-08-28,3.6596,3.6694,3.6404,3.6596,5494,0
2014-08-29,3.65,3.6983,3.6308,3.6983,33063,0
2014-09-02,3.6983,3.6983,3.65,3.6694,14216,0
2014-09-03,3.6983,3.6983,3.6596,3.6885,4190,0
2014-09-04,3.6885,3.6983,3.6788,3.6885,7788,0
2014-09-05,3.6885,3.6983,3.6789,3.6983,2978,0
2014-09-08,3.6694,3.756,3.6694,3.756,27203,0
2014-09-09,3.6885,3.756,3.6404,3.7031,17737,0
2014-09-10,3.7271,3.7463,3.6596,3.7271,2984,0
2014-09-11,3.756,3.7654,3.7078,3.7078,76371,0
2014-09-12,3.7271,3.756,3.6596,3.7174,31041,0
2014-09-15,3.7271,3.7271,3.6308,3.6404,30080,0
2014-09-16,3.6694,3.6885,3.65,3.6788,12059,0
2014-09-17,3.7174,3.7463,3.6309,3.7368,11756,0
2014-09-18,3.7463,3.756,3.6983,3.7212,17018,0
2014-09-19,3.7174,3.7654,3.6694,3.7271,83240,0
2014-09-22,3.756,3.7654,3.7078,3.7174,41183,0
2014-09-23,3.7463,3.756,3.6704,3.7078,20558,0
2014-09-24,3.6789,3.785,3.6789,3.7463,22942,0
2014-09-25,3.7368,3.7368,3.6886,3.7318,3193,0
2014-09-26,3.6694,3.785,3.6423,3.756,670861,0
2014-09-29,3.8426,3.9389,3.7078,3.8331,84164,0
2014-09-30,3.8331,3.8521,3.7174,3.8426,89386,0
2014-10-01,3.8041,3.8169,3.7368,3.7368,16445,0
2014-10-02,3.7078,3.8041,3.7078,3.7654,65446,0
2014-10-03,3.7755,3.8331,3.7755,3.8234,18749,0
2014-10-06,3.7654,3.8715,3.7654,3.8715,80220,0
2014-10-07,3.8041,3.8908,3.8041,3.8521,50847,0
2014-10-08,3.8137,3.9004,3.8041,3.9004,106644,0
2014-10-09,3.9004,3.9196,3.8434,3.8434,209699,0
2014-10-10,3.7946,3.8426,3.7561,3.8234,82354,0
2014-10-13,3.8137,3.8715,3.7659,3.7946,88205,0
2014-10-14,3.7654,3.8521,3.7654,3.8426,51365,0
2014-10-15,3.8137,3.8521,3.756,3.8041,89732,0
2014-10-16,3.7368,3.8331,3.7368,3.7946,8105,0
2014-10-17,3.7598,3.8907,3.7598,3.8234,254575,0
2014-10-20,3.8426,3.8426,3.7752,3.8234,49650,0
2014-10-21,3.8234,3.9004,3.8137,3.8234,87059,0
2014-10-22,3.8521,3.8908,3.7752,3.8234,35279,0
2014-10-23,3.7946,3.8426,3.7946,3.8137,5200,0
2014-10-24,3.8234,3.8425,3.785,3.8041,58496,0
2014-10-27,3.8041,3.8521,3.7271,3.7654,66945,0
2014-10-28,3.7946,3.8041,3.7271,3.7368,9571,0
2014-10-29,3.6116,3.7752,3.1781,3.6983,176267,0
2014-10-30,3.7271,3.8811,3.7174,3.8521,125144,0
2014-10-31,3.8521,3.9282,3.8521,3.9196,50362,0
2014-11-03,3.9004,4.0641,3.9004,4.0256,138893,0
2014-11-04,4.0256,4.045,3.9679,3.9967,35927,0
2014-11-05,4.0352,4.045,3.9776,4.0352,27267,0
2014-11-06,4.0141,4.0141,3.9776,3.9782,10885,0
2014-11-07,3.9485,4.0063,3.9237,3.987,8651,0
2014-11-10,3.9967,4.045,3.9776,3.9967,29525,0
2014-11-11,3.9967,4.045,3.987,4.0064,17501,0
2014-11-12,3.9967,4.0256,3.9958,4.0256,20105,0
2014-11-13,4.0064,4.016,4.0064,4.0064,7878,0
2014-11-14,4.0345,4.0345,3.9245,3.987,12128,0
2014-11-17,4.0256,4.0256,3.9516,3.9679,12933,0
2014-11-18,3.9776,3.9776,3.8716,3.9538,13088,0
2014-11-19,3.8854,3.9967,3.8854,3.9967,18490,0
2014-11-20,4.0064,4.045,3.9101,3.9101,25883,0
2014-11-21,3.9679,3.987,3.9227,3.987,62386,0
2014-11-24,4.045,4.1795,3.9485,4.1027,96852,0
2014-11-25,4.1316,4.1893,4.0256,4.0256,48041,0
2014-11-26,4.0256,4.0931,3.9485,4.045,37849,0
2014-11-28,4.0833,4.1027,4.04,4.0546,4972,0
2014-12-01,4.0064,4.045,3.9101,4.016,25462,0
2014-12-02,3.9776,4.0641,3.9776,4.045,29965,0
2014-12-03,3.9776,4.1603,3.9776,3.9967,24457,0
2014-12-04,3.9219,4.1702,3.9219,4.045,32743,0
2014-12-05,4.1603,4.1677,4.0546,4.1221,68959,0
2014-12-08,4.1413,4.2376,4.0064,4.0064,25011,0
2014-12-09,3.9294,4.0921,3.9294,4.0352,5096,0
2014-12-10,4.0546,4.0546,4.0248,4.0256,3813,0
2014-12-11,4.016,4.1893,4.016,4.1027,8579,0
2014-12-12,4.045,4.2259,4.045,4.1121,22426,0
2014-12-15,4.0931,4.2895,4.0931,4.1989,28059,0
2014-12-16,4.2183,4.2183,4.1221,4.1702,37991,0
2014-12-17,4.1703,4.2279,4.1703,4.1893,7366,0
2014-12-18,4.2471,4.3338,4.2471,4.2952,10089,0
2014-12-19,4.3338,4.3338,4.1622,4.3145,21294,0
2014-12-22,4.3022,4.305,4.1603,4.2702,41711,0
2014-12-23,4.2855,4.3338,4.2086,4.3242,29004,0
2014-12-24,4.2664,4.3338,4.2664,4.305,15640,0
2014-12-26,4.3338,4.3338,4.305,4.3242,8485,0
2014-12-29,4.3338,4.3338,4.2855,4.2855,18925,0
2014-12-30,4.2664,4.3338,4.2664,4.305,11550,0
2014-12-31,4.2664,4.3145,4.2664,4.3145,6992,0
2015-01-02,4.3628,4.3628,4.016,4.2567,118346,0
2015-01-05,4.3818,4.3818,4.1893,4.2376,25280,0
2015-01-06,4.2086,4.3338,4.1999,4.3242,4900,0
2015-01-07,4.3338,4.3338,4.2376,4.2376,11770,0
2015-01-08,4.2664,4.2664,4.1893,4.2376,10551,0
2015-01-09,4.2376,4.2664,4.2183,4.2664,5267,0
2015-01-12,4.2183,4.2586,4.1893,4.1893,26826,0
2015-01-13,4.2279,4.2376,4.1316,4.2376,10508,0
2015-01-14,4.1893,4.3145,4.1574,4.1603,25698,0
2015-01-15,4.1221,4.3242,4.1027,4.305,27650,0
2015-01-16,4.1893,4.2761,4.1508,4.2183,5627,0
2015-01-20,4.3771,4.3771,4.1027,4.2086,45060,0
2015-01-21,4.1027,4.2471,4.1027,4.2279,16252,0
2015-01-22,4.1113,4.3242,4.0834,4.305,9552,0
2015-01-23,4.2761,4.3528,4.1903,4.3528,5296,0
2015-01-26,4.2567,4.3145,4.1603,4.1893,16548,0
2015-01-27,4.2567,4.305,4.2327,4.2327,858,0
2015-01-28,4.1703,4.3145,4.1703,4.2616,7770,0
2015-01-29,4.2952,4.3145,4.2952,4.305,1769,0
2015-01-30,4.1903,4.3818,4.1712,4.2376,13706,0
2015-02-02,4.2664,4.3818,4.2152,4.3169,14736,0
2015-02-03,4.2952,4.2952,4.2952,4.2952,121,0
2015-02-04,4.3818,4.3818,4.2376,4.2712,10275,0
2015-02-05,4.2761,4.3241,4.1795,4.2086,5735,0
2015-02-06,4.3811,4.3811,4.2855,4.2855,750,0
2015-02-09,4.1795,4.3144,4.1603,4.2376,9451,0
2015-02-10,4.2471,4.2952,4.1121,4.1603,20821,0
2015-02-11,4.1702,4.305,4.1121,4.1943,19040,0
2015-02-12,4.1989,4.2761,4.1607,4.1989,19110,0
2015-02-13,4.2761,4.3725,4.2183,4.3145,8686,0
2015-02-17,4.3242,4.3818,4.1316,4.3145,9341,0
2015-02-18,4.3145,4.3818,4.1413,4.3435,36562,0
2015-02-19,4.3242,4.3338,4.2279,4.2664,22969,0
2015-02-20,4.2664,4.3242,4.1603,4.2471,22653,0
2015-02-23,4.3232,4.3232,4.1702,4.2376,9936,0
2015-02-24,4.2183,4.305,4.2183,4.305,5826,0
2015-02-25,4.305,4.305,4.1893,4.2223,27106,0
2015-02-26,4.1989,4.3242,4.1989,4.3242,13217,0
2015-02-27,4.2086,4.3338,4.2086,4.3338,2018,0
2015-03-02,4.3529,4.5843,4.2183,4.3435,22844,0
2015-03-03,4.3338,4.3338,4.3145,4.3145,829,0
2015-03-04,4.3628,4.3818,4.3338,4.3725,12254,0
2015-03-05,4.3725,4.5745,4.3725,4.565,8308,0
2015-03-06,4.4878,4.5168,4.3628,4.4784,10903,0
2015-03-09,4.5263,4.5263,4.4878,4.5071,6025,0
2015-03-10,4.3915,4.5263,4.3818,4.5263,1974,0
2015-03-11,4.5263,4.5263,4.3145,4.4014,20662,0
2015-03-12,4.4203,4.565,4.3725,4.4686,10382,0
2015-03-13,4.5168,4.5263,4.4686,4.4975,7891,0
2015-03-16,4.5168,4.5263,4.4301,4.4878,20767,0
2015-03-17,4.4975,4.5071,4.4784,4.4975,9551,0
2015-03-18,4.5168,4.5263,4.4784,4.4784,5919,0
2015-03-19,4.4301,4.5168,4.3529,4.5168,3842,0
2015-03-20,4.4398,4.5071,4.3529,4.3529,3427,0
2015-03-23,4.3338,4.4014,4.3338,4.3338,12772,0
2015-03-24,4.3338,4.3628,4.2855,4.3242,13499,0
2015-03-25,4.2952,4.3628,4.2952,4.2952,17963,0
2015-03-26,4.305,4.411,4.2567,4.2664,23883,0
2015-03-27,4.4686,4.4686,4.3338,4.3818,7578,0
2015-03-30,4.3818,4.3818,4.3145,4.3242,11007,0
2015-03-31,4.3338,4.3818,4.2952,4.3338,9904,0
2015-04-01,4.2675,4.3448,4.248,4.2578,8181,0
2015-04-02,4.2192,4.3929,4.2192,4.3254,33248,0
2015-04-06,4.3254,4.3542,4.2866,4.3542,23098,0
2015-04-07,4.3156,4.3832,4.3063,4.364,19062,0
2015-04-08,4.3062,4.3448,4.2675,4.335,20715,0
2015-04-09,4.3066,4.3266,4.3066,4.3266,3371,0
2015-04-10,4.2201,4.3459,4.2201,4.3459,5373,0
2015-04-13,4.2588,4.3266,4.2007,4.2684,7956,0
2015-04-14,4.2783,4.2877,4.249,4.2783,6509,0
2015-04-15,4.2588,4.2783,4.2104,4.2783,4433,0
2015-04-16,4.2783,4.2877,4.2201,4.2877,4028,0
2015-04-17,4.2299,4.3363,4.2007,4.3363,3926,0
2015-04-20,4.3168,4.3168,4.2104,4.3005,7442,0
2015-04-21,4.2975,4.3149,4.2104,4.3149,24195,0
2015-04-22,4.3266,4.3363,4.2578,4.2578,2918,0
2015-04-23,4.2395,4.2975,3.9199,4.1619,41533,0
2015-04-24,4.1523,4.2588,4.1135,4.2588,36192,0
2015-04-27,4.1233,4.2877,4.1233,4.1718,6095,0
2015-04-28,4.1812,4.1991,4.1329,4.1523,7635,0
2015-04-29,4.0652,4.2588,4.0652,4.1812,12605,0
2015-04-30,4.2007,4.375,4.2007,4.2975,5683,0
2015-05-01,4.2007,4.2684,4.1619,4.2299,42153,0
2015-05-04,4.2201,4.3363,4.1911,4.3363,1548,0
2015-05-05,4.2588,4.3363,4.1911,4.2684,3306,0
2015-05-06,4.2395,4.3555,4.2104,4.3555,8604,0
2015-05-07,4.2783,4.3555,4.2395,4.3555,14806,0
2015-05-08,4.3363,4.3555,4.2588,4.3266,1445,0
2015-05-11,4.2588,4.3459,4.2395,4.3266,5269,0
2015-05-12,4.2588,4.3555,4.2395,4.3555,9182,0
2015-05-13,4.2588,4.3459,4.2395,4.2783,9297,0
2015-05-14,4.2684,4.3073,4.2395,4.249,5993,0
2015-05-15,4.2588,4.2588,4.1039,4.1233,27887,0
2015-05-18,4.0555,4.1718,3.9685,4.0168,15801,0
2015-05-19,3.9877,4.0748,3.9782,3.9974,8953,0
2015-05-20,4.0264,4.1039,3.9877,4.0264,7646,0
2015-05-21,3.9877,4.1233,3.9877,4.0652,5062,0
2015-05-22,3.9782,4.1039,3.9685,4.0748,18804,0
2015-05-26,4.0362,4.2783,4.0168,4.0168,29377,0
2015-05-27,4.0362,4.1039,3.9297,3.949,42980,0
2015-05-28,3.891,4.0546,3.8716,3.9782,23393,0
2015-05-29,4.0072,4.1619,3.9104,4.0072,11883,0
2015-06-01,3.9877,4.1039,3.9876,4.0652,49147,0
2015-06-02,4.0748,4.0943,4.0168,4.0943,13799,0
2015-06-03,4.1329,4.1329,4.0072,4.0072,310,0
2015-06-04,3.9685,4.1135,3.9588,3.9782,30995,0
2015-06-05,3.9685,4.0943,3.9685,4.0943,2378,0
2015-06-08,4.0555,4.1619,4.0072,4.0072,931,0
2015-06-09,4.0264,4.249,4.0264,4.0652,2229,0
2015-06-10,4.2395,4.249,3.9974,4.1039,7033,0
2015-06-11,4.0748,4.2588,4.0459,4.0652,8767,0
2015-06-12,4.0748,4.2588,4.0652,4.1233,57858,0
2015-06-15,4.1619,4.1619,3.9685,4.1329,8266,0
2015-06-16,4.1619,4.2007,3.9782,4.0264,11055,0
2015-06-17,4.0943,4.249,4.0459,4.2299,48145,0
2015-06-18,4.1135,4.1812,4.1135,4.1428,41533,0
2015-06-19,4.0168,4.3266,4.0168,4.3266,68704,0
2015-06-22,4.2684,4.2684,4.0459,4.0748,46079,0
2015-06-23,4.1523,4.1619,4.1059,4.1329,5450,0
2015-06-24,4.2104,4.2104,4.0459,4.1135,13330,0
2015-06-25,4.1428,4.2201,4.0459,4.1233,66535,0
2015-06-26,4.1329,4.2104,4.0168,4.2007,45045,0
2015-06-29,4.1135,4.1619,4.1135,4.1135,16324,0
2015-06-30,4.0274,4.2007,4.0274,4.1428,74639,0
2015-07-01,4.1619,4.2395,4.0748,4.0748,55687,0
2015-07-02,4.1428,4.1812,4.1428,4.1619,3616,0
2015-07-06,4.2226,4.2226,4.0673,4.1742,59853,0
2015-07-07,4.1742,4.1742,4.1644,4.1742,1235,0
2015-07-08,4.1742,4.3196,3.9897,4.0284,23384,0
2015-07-09,4.242,4.2517,4.1547,4.1742,2061,0
2015-07-10,4.2517,4.3196,4.1742,4.3196,5769,0
2015-07-13,4.31,4.31,4.1159,4.1451,11023,0
2015-07-14,4.1062,4.1547,4.0673,4.1547,10409,0
2015-07-15,4.1742,4.2032,4.1742,4.1838,1194,0
2015-07-16,4.1937,4.1937,4.1451,4.1742,1544,0
2015-07-17,4.1451,4.1451,4.077,4.077,722,0
2015-07-20,4.0577,4.1742,3.9606,4.0965,7520,0
2015-07-21,4.1256,4.31,4.0965,4.0965,3812,0
2015-07-22,4.1742,4.1742,4.0965,4.1159,1957,0
2015-07-23,4.1256,4.2324,4.0673,4.1062,2473,0
2015-07-24,4.077,4.1742,4.077,4.1062,3707,0
2015-07-27,4.0673,4.1159,4.0284,4.077,10920,0
2015-07-28,4.1547,4.2517,4.1062,4.1062,1751,0
2015-07-29,4.0965,4.31,4.0965,4.242,1133,0
2015-07-30,4.1352,4.242,4.1352,4.1838,10712,0
2015-07-31,4.2517,4.2712,4.1937,4.2032,20602,0
2015-08-03,4.1742,4.2226,4.1352,4.1451,8006,0
2015-08-04,4.0869,4.1256,4.0869,4.0965,1340,0
2015-08-05,4.1062,4.1742,4.1062,4.1256,2575,0
2015-08-06,4.077,4.1352,4.0285,4.1256,5841,0
2015-08-07,4.1256,4.213,4.1256,4.1352,2265,0
2015-08-10,4.1352,4.2905,4.1256,4.1742,14836,0
2015-08-11,4.1256,4.1451,4.1256,4.1451,28735,0
2015-08-12,4.077,4.3004,4.077,4.2517,3502,0
2015-08-13,4.1937,4.2811,4.1547,4.2811,89316,0
2015-08-14,4.242,4.2811,4.242,4.2712,28536,0
2015-08-17,4.213,4.2811,4.213,4.242,5358,0
2015-08-18,4.2712,4.3684,4.242,4.3586,26372,0
2015-08-19,4.3684,4.3684,4.2226,4.3196,6078,0
2015-08-20,4.3004,4.3392,4.2226,4.3004,5769,0
2015-08-21,4.2324,4.3196,4.2226,4.3004,7211,0
2015-08-24,4.2517,4.31,4.2226,4.31,11033,0
2015-08-25,4.1352,4.3294,4.1352,4.3294,21221,0
2015-08-26,4.3004,4.3196,4.1256,4.3196,2781,0
2015-08-27,4.1937,4.3196,4.1937,4.2616,4429,0
2015-08-28,4.1644,4.3684,4.1644,4.1937,4533,0
2015-08-31,4.1352,4.3684,4.1256,4.2905,15245,0
2015-09-01,4.2905,4.2905,4.1742,4.2905,9271,0
2015-09-02,4.242,4.3196,4.2226,4.2905,10200,0
2015-09-03,4.2712,4.3392,4.2226,4.3196,11642,0
2015-09-04,4.3196,4.3294,4.2226,4.2905,6696,0
2015-09-08,4.2905,4.3004,4.1256,4.213,51096,0
2015-09-09,4.1742,4.2712,4.1256,4.1256,38733,0
2015-09-10,4.1256,4.242,4.077,4.0869,25973,0
2015-09-11,4.1159,4.1937,4.0869,4.0869,28122,0
2015-09-14,4.0869,4.1937,4.0869,4.1159,53980,0
2015-09-15,4.1547,4.1838,4.0965,4.1062,31729,0
2015-09-16,4.1256,4.1644,4.0965,4.0965,51609,0
2015-09-17,4.077,4.3684,4.077,4.2761,82569,0
2015-09-18,4.2712,4.3488,4.0869,4.2324,373120,0
2015-09-21,4.3488,4.3684,4.1352,4.2226,52847,0
2015-09-22,4.1547,4.3586,4.1352,4.1352,28846,0
2015-09-23,4.1352,4.2324,4.1256,4.1547,13667,0
2015-09-24,4.1644,4.2032,4.1256,4.1352,25723,0
2015-09-25,4.1159,4.2712,4.1159,4.242,32244,0
2015-09-28,4.1838,4.4073,4.077,4.31,56616,0
2015-09-29,4.3294,4.6109,4.3294,4.4848,31729,0
2015-09-30,4.5527,4.8052,4.514,4.6109,54599,0
2015-10-01,4.5819,4.7567,4.446,4.6789,57276,0
2015-10-02,4.6887,4.6983,4.3684,4.6887,42031,0
2015-10-05,4.601,4.8032,4.601,4.6303,59513,0
2015-10-06,4.6109,4.8052,4.6109,4.7758,10817,0
2015-10-07,4.7808,5.3359,4.7711,4.9758,47756,0
2015-10-08,4.9758,5.0828,4.9758,4.9758,23108,0
2015-10-09,5.0146,5.034,4.7808,4.8588,12632,0
2015-10-12,4.8198,4.8685,4.7127,4.8004,18861,0
2015-10-13,4.7906,4.8198,4.7323,4.7323,5751,0
2015-10-14,4.7906,4.8686,4.7417,4.7616,5237,0
2015-10-15,4.7711,4.8686,4.7417,4.8295,7806,0
2015-10-16,4.8393,4.8588,4.7028,4.7028,1539,0
2015-10-19,4.7323,4.8781,4.7323,4.7906,14428,0
2015-10-20,4.7906,4.81,4.4951,4.7225,3858,0
2015-10-21,4.7417,4.8588,4.2939,4.7127,5649,0
2015-10-22,4.7323,4.81,4.7323,4.7516,3082,0
2015-10-23,4.6835,4.7323,4.6737,4.7224,2055,0
2015-10-26,4.6737,4.7906,4.6737,4.7711,2670,0
2015-10-27,4.7808,4.7808,4.5957,4.5957,1746,0
2015-10-28,4.6154,4.7616,4.6154,4.7516,11809,0
2015-10-29,4.6642,4.7516,4.5082,4.5957,8113,0
2015-10-30,4.6252,4.8295,4.5863,4.5957,14789,0
2015-11-02,4.4985,4.6737,4.4985,4.5957,15502,0
2015-11-03,4.6252,4.8686,4.5763,4.7417,35843,0
2015-11-04,4.6737,4.7615,4.6737,4.6835,1441,0
2015-11-05,4.6252,4.8686,4.6252,4.7224,7601,0
2015-11-06,4.6737,4.8198,4.6737,4.8198,1231,0
2015-11-09,4.7906,4.8198,4.5763,4.6934,16005,0
2015-11-10,4.7417,4.7711,4.6934,4.6934,1848,0
2015-11-11,4.6737,4.81,4.6642,4.6934,4828,0
2015-11-12,4.6252,4.7224,4.4887,4.4887,2670,0
2015-11-13,4.5375,4.5957,4.4499,4.5957,2258,0
2015-11-16,4.5082,4.5082,4.3913,4.4303,3595,0
2015-11-17,4.5082,4.5957,4.5082,4.5957,2466,0
2015-11-18,4.5957,4.5957,4.4012,4.44,3801,0
2015-11-19,4.5666,4.5666,4.4594,4.4594,5033,0
2015-11-20,4.4594,4.4692,4.4594,4.4692,2670,0
2015-11-23,4.3816,4.4985,4.2551,4.2551,20028,0
2015-11-24,4.2551,4.4594,4.2452,4.3913,11400,0
2015-11-25,4.3913,4.4887,4.3913,4.4887,2055,0
2015-11-27,4.4012,4.518,4.4012,4.5082,2670,0
2015-11-30,4.4594,4.4594,4.1869,4.3816,23417,0
2015-12-01,4.3427,4.4205,4.3427,4.411,891,0
2015-12-02,4.3816,4.4594,4.333,4.4594,6869,0
2015-12-03,4.446,4.446,4.3913,4.3913,2063,0
2015-12-04,4.3913,4.4692,4.3913,4.4205,5136,0
2015-12-07,4.3721,4.3721,4.1382,4.2551,24342,0
2015-12-08,4.2356,4.3135,4.2356,4.3135,6614,0
2015-12-09,4.2452,4.2843,4.2356,4.2551,2466,0
2015-12-10,4.2843,4.2843,4.2745,4.2843,6162,0
2015-12-11,4.2843,4.3232,4.2356,4.2356,10477,0
2015-12-14,4.2356,4.3721,4.2356,4.2356,17680,0
2015-12-15,4.411,4.4205,4.2356,4.2745,2977,0
2015-12-16,4.2843,4.3816,4.2551,4.2551,10477,0
2015-12-17,4.2452,4.2452,4.2452,4.2452,512,0
2015-12-18,4.2356,4.6055,4.2356,4.5472,39130,0
2015-12-21,4.3039,4.3039,4.2939,4.2939,512,0
2015-12-22,4.3622,4.6154,4.2891,4.3721,12865,0
2015-12-23,4.4303,4.5276,4.2939,4.4792,6162,0
2015-12-24,4.2893,4.5472,4.2893,4.5276,22396,0
2015-12-28,4.4543,4.5472,4.3816,4.4985,8007,0
2015-12-29,4.4692,4.6252,4.4499,4.5375,9169,0
2015-12-30,4.5093,4.6252,4.5093,4.5276,5345,0
2015-12-31,4.5546,4.6425,4.5546,4.584,6974,0
2016-01-04,4.4275,4.6231,4.3786,4.5252,12931,0
2016-01-05,4.4275,4.5741,4.4275,4.5449,3529,0
2016-01-06,4.4569,4.6718,4.4569,4.6033,11136,0
2016-01-07,4.5937,4.6524,4.5508,4.6524,12063,0
2016-01-08,4.5057,4.6425,4.5057,4.5937,3415,0
2016-01-11,4.4871,4.5937,4.4871,4.4959,5360,0
2016-01-12,4.4215,4.4569,4.3785,4.3905,9467,0
2016-01-13,4.4765,4.4765,4.2887,4.3541,9362,0
2016-01-14,4.3802,4.4372,4.3591,4.4372,9970,0
2016-01-15,4.3883,4.3883,4.2125,4.3005,9629,0
2016-01-19,4.3883,4.3883,4.2515,4.3005,7060,0
2016-01-20,4.3005,4.3776,4.1783,4.3493,177643,0
2016-01-21,4.3591,4.4861,4.3493,4.3493,4812,0
2016-01-22,4.3982,4.4081,4.3786,4.3982,837,0
2016-01-25,4.4177,4.4177,4.3982,4.4012,2169,0
2016-01-26,4.3199,4.4176,4.2134,4.2321,22957,0
2016-01-27,4.2711,4.3766,4.2708,4.3199,4119,0
2016-01-28,4.4177,4.4177,4.3199,4.3199,8313,0
2016-01-29,4.365,4.365,4.2222,4.2222,2705,0
2016-02-01,4.2027,4.3297,4.2027,4.3005,21818,0
2016-02-02,4.3493,4.4372,4.2954,4.3102,15238,0
2016-02-03,4.276,4.3982,4.2615,4.3982,2763,0
2016-02-04,4.3347,4.369,4.2466,4.369,1945,0
2016-02-05,4.2322,4.369,4.2321,4.2515,6583,0
2016-02-08,4.2516,4.2906,4.2516,4.2906,275,0
2016-02-09,4.2817,4.2817,4.2817,4.2817,835,0
2016-02-10,4.3102,4.3102,4.2515,4.2615,4757,0
2016-02-11,4.2515,4.2711,4.1612,4.2321,14480,0
2016-02-12,4.0561,4.193,4.0561,4.1538,29578,0
2016-02-16,4.1735,4.2036,4.1559,4.2036,693,0
2016-02-17,4.1881,4.3396,4.105,4.1538,5933,0
2016-02-18,4.1187,4.3035,4.106,4.3035,655,0
2016-02-19,4.1342,4.1636,4.1342,4.1636,743,0
2016-02-22,4.1636,4.3591,4.1147,4.1147,6965,0
2016-02-23,4.1931,4.3297,4.0756,4.1147,33328,0
2016-02-24,4.3396,4.3396,4.1162,4.1628,5033,0
2016-02-25,4.2711,4.2711,4.1539,4.1539,2354,0
2016-02-26,4.2418,4.2615,4.1636,4.1735,10673,0
2016-02-29,4.3591,4.3883,4.1538,4.1636,20215,0
2016-03-01,4.1637,4.2515,4.1538,4.2418,9840,0
2016-03-02,4.2615,4.3395,4.1197,4.1832,7635,0
2016-03-03,4.3005,4.3396,4.2027,4.2027,4224,0
2016-03-04,4.2711,4.3396,4.2125,4.2125,4265,0
2016-03-07,4.3297,4.3297,4.2615,4.2615,738,0
2016-03-08,4.1497,4.2615,4.1441,4.1441,1677,0
2016-03-09,4.2328,4.2515,4.1831,4.2418,5327,0
2016-03-10,4.1931,4.2292,4.1538,4.2292,5574,0
2016-03-11,4.1637,4.2332,4.1636,4.2332,2995,0
2016-03-14,4.2321,4.2321,4.2321,4.2321,597,0
2016-03-15,4.1637,4.2321,4.1636,4.2321,1296,0
2016-03-16,4.2418,4.2711,4.2321,4.2711,3338,0
2016-03-17,4.2531,4.2615,4.2125,4.2515,6425,0
2016-03-18,4.2711,4.3883,4.1735,4.1735,17392,0
2016-03-21,4.1931,4.249,4.1735,4.1831,4734,0
2016-03-23,4.2418,4.2515,4.1831,4.1831,907,0
2016-03-28,4.1735,4.3571,4.1636,4.2027,13705,0
2016-03-29,4.2515,4.3102,4.2125,4.2515,6076,0
2016-03-30,4.3199,4.3883,4.3005,4.3005,7139,0
2016-03-31,4.3299,4.3883,4.105,4.105,16129,0
2016-04-01,4.2515,4.369,4.1861,4.2321,8878,0
2016-04-04,4.3199,4.3396,4.1741,4.3199,5687,0
2016-04-05,4.3396,4.4959,4.2906,4.4665,22761,0
2016-04-06,4.4569,4.4959,4.3396,4.3396,6082,0
2016-04-07,4.3563,4.3563,4.3563,4.3563,1073,0
2016-04-08,4.5107,4.6244,4.3995,4.5752,7150,0
2016-04-11,4.5163,4.6637,4.4966,4.6637,4080,0
2016-04-12,4.634,4.8403,4.3788,4.7225,17566,0
2016-04-13,4.4966,4.5163,4.4671,4.5163,3814,0
2016-04-14,4.526,4.6931,4.526,4.5359,1716,0
2016-04-15,4.7126,4.7126,4.4279,4.4279,3917,0
2016-04-18,4.418,4.6733,4.418,4.4574,7321,0
2016-04-19,4.6637,4.6637,4.4084,4.418,4187,0
2016-04-20,4.6706,4.6706,4.5359,4.5359,220,0
2016-04-21,4.419,4.5205,4.4084,4.4671,3666,0
2016-04-22,4.4574,4.4574,4.3297,4.3788,35190,0
2016-04-25,4.418,4.5163,4.3788,4.3885,8758,0
2016-04-26,4.3788,4.63,4.3788,4.418,8065,0
2016-04-27,4.4279,4.4377,4.4084,4.418,15366,0
2016-04-28,4.4084,4.4279,4.4084,4.4279,26886,0
2016-04-29,4.418,4.4717,4.2807,4.2807,23436,0
2016-05-02,4.2904,4.418,4.2317,4.2953,6732,0
2016-05-03,4.2413,4.3396,4.2217,4.2317,6162,0
2016-05-04,4.3884,4.3884,4.2217,4.2217,13252,0
2016-05-05,4.2708,4.3197,4.2708,4.2708,2487,0
2016-05-06,4.3592,4.3592,4.1727,4.2217,11253,0
2016-05-09,4.3297,4.3297,4.1972,4.2217,9371,0
2016-05-10,4.2904,4.3003,4.2611,4.3003,2343,0
2016-05-11,4.2904,4.4671,4.2904,4.3592,11418,0
2016-05-12,4.2904,4.4671,4.2904,4.3592,2113,0
2016-05-13,4.3238,4.4671,4.3238,4.4671,16783,0
2016-05-16,4.4074,4.6044,4.3885,4.418,23488,0
2016-05-17,4.5089,4.5948,4.5065,4.526,7580,0
2016-05-18,4.5653,4.5653,4.526,4.526,7093,0
2016-05-19,4.5653,4.5948,4.5359,4.5948,15405,0
2016-05-20,4.526,4.6145,4.526,4.6045,269563,0
2016-05-23,4.6244,4.6931,4.6244,4.6733,30716,0
2016-05-24,4.6684,4.7324,4.6409,4.6882,31108,0
2016-05-25,4.526,4.7324,4.526,4.6931,11505,0
2016-05-26,4.7324,4.7619,4.7146,4.7225,4364,0
2016-05-27,4.7126,4.7619,4.634,4.634,2558,0
2016-05-31,4.6931,4.7715,4.5752,4.5752,10427,0
2016-06-01,4.6583,4.6931,4.5653,4.6045,56958,0
2016-06-02,4.6045,4.6637,4.6045,4.6045,9204,0
2016-06-03,4.6145,4.6637,4.5163,4.6637,8963,0
2016-06-06,4.634,4.8011,4.5458,4.8011,3691,0
2016-06-07,4.6537,4.7419,4.5653,4.6145,25811,0
2016-06-08,4.6537,4.7518,4.5359,4.6637,6507,0
2016-06-09,4.5329,4.6637,4.5329,4.634,474994,0
2016-06-10,4.5653,4.6645,4.5653,4.6537,25083,0
2016-06-13,4.7027,4.7912,4.6244,4.7619,20873,0
2016-06-14,4.7715,4.7715,4.6931,4.6931,1157,0
2016-06-15,4.7028,4.7126,4.7028,4.7126,3948,0
2016-06-16,4.6045,4.7002,4.5654,4.6832,15140,0
2016-06-17,4.4966,4.7519,4.4966,4.7519,5869,0
2016-06-20,4.6733,4.7126,4.6638,4.6638,7474,0
2016-06-21,4.6656,4.6656,4.5359,4.5653,12340,0
2016-06-22,4.5653,4.6537,4.5653,4.5851,2218,0
2016-06-23,4.5851,4.6439,4.5653,4.5653,11343,0
2016-06-24,4.6637,4.6637,4.5458,4.634,9147,0
2016-06-27,4.5653,4.5851,4.5653,4.5663,10629,0
2016-06-28,4.6488,4.6488,4.5653,4.6145,1562,0
2016-06-29,4.6404,4.6537,4.6027,4.6439,4126,0
2016-06-30,4.6244,4.6637,4.6244,4.6439,7461,0
2016-07-01,4.5653,4.7027,4.5653,4.7027,4291,0
2016-07-05,4.7126,4.7619,4.6931,4.7419,28636,0
2016-07-06,4.6146,4.7523,4.6146,4.6733,16686,0
2016-07-07,4.7294,4.7294,4.7294,4.7294,432,0
2016-07-08,4.7915,4.9788,4.7858,4.8014,58401,0
2016-07-11,4.683,4.8605,4.683,4.7225,4569,0
2016-07-12,4.8309,4.8704,4.8014,4.8704,4440,0
2016-07-13,4.8309,4.8505,4.8309,4.8505,87983,0
2016-07-14,4.8309,4.8796,4.8309,4.8796,12070,0
2016-07-15,4.8309,4.8704,4.8111,4.8505,240871,0
2016-07-18,4.89,4.89,4.545,4.7125,13981,0
2016-07-19,4.742,4.7915,4.7026,4.7815,23024,0
2016-07-20,4.7815,4.7815,4.742,4.742,387,0
2016-07-21,4.7324,4.7324,4.7324,4.7324,100,0
2016-07-22,4.7324,4.8432,4.7324,4.752,6891,0
2016-07-25,4.8111,4.8111,4.7324,4.7324,12217,0
2016-07-26,4.7815,4.8053,4.7324,4.7324,6943,0
2016-07-27,4.6929,4.821,4.6929,4.742,64588,0
2016-07-28,4.8043,4.8043,4.7324,4.7324,21621,0
2016-07-29,4.7815,4.7815,4.624,4.624,36989,0
2016-08-01,4.7026,4.7815,4.7026,4.742,2416,0
2016-08-02,4.762,4.821,4.7324,4.742,1471929,0
2016-08-03,4.7026,4.8014,4.7026,4.742,26501,0
2016-08-04,4.7815,4.7815,4.7179,4.752,19381,0
2016-08-05,4.752,4.8014,4.7324,4.7815,47366,0
2016-08-08,4.8801,4.8801,4.762,4.8014,109178,0
2016-08-09,4.7915,4.8111,4.742,4.8014,12930,0
2016-08-10,4.821,4.8309,4.742,4.742,324441,0
2016-08-11,4.7324,4.8605,4.7324,4.832,265542,0
2016-08-12,4.8014,4.959,4.8014,4.9,49694,0
2016-08-15,4.821,4.9492,4.821,4.8605,44569,0
2016-08-16,4.8801,4.9295,4.7915,4.89,29498,0
2016-08-17,4.9194,4.9295,4.8801,4.8801,19101,0
2016-08-18,4.89,5.028,4.8605,4.9689,44577,0
2016-08-19,5.0143,5.1168,5.0084,5.0872,24150,0
2016-08-22,5.038,5.1285,5.038,5.1268,36156,0
2016-08-23,5.1267,5.2647,5.1267,5.2647,34315,0
2016-08-24,5.2647,5.3622,5.2647,5.3337,108504,0
2016-08-25,5.3436,5.3436,5.1267,5.1267,70078,0
2016-08-26,5.0774,5.1267,4.9394,5.1168,24521,0
2016-08-29,5.1069,5.1069,5.028,5.038,32692,0
2016-08-30,5.028,5.2055,4.8408,5.1759,27285,0
2016-08-31,5.1178,5.1957,5.1178,5.1957,1797,0
2016-09-01,5.1957,5.1957,5.097,5.1759,4139,0
2016-09-02,5.1661,5.1957,5.1267,5.1661,3432,0
2016-09-06,5.1464,5.1857,4.9788,5.0872,18818,0
2016-09-07,5.1759,5.1857,5.0675,5.0872,11527,0
2016-09-08,5.1168,5.1168,5.0773,5.0774,2830,0
2016-09-09,5.097,5.097,4.9886,5.0084,7837,0
2016-09-12,4.9995,5.0785,4.9886,4.9984,15990,0
2016-09-13,5.0182,5.1661,5.0182,5.0675,24261,0
2016-09-14,5.097,5.1563,4.9394,5.0675,25828,0
2016-09-15,4.9788,5.166,4.9492,5.0872,5109,0
2016-09-16,5.0576,5.1563,4.9689,5.0182,25351,0
2016-09-19,5.0326,5.1464,5.028,5.1464,18649,0
2016-09-20,5.1267,5.1957,5.1267,5.1759,59477,0
2016-09-21,5.1661,5.2252,5.0734,5.1661,6502,0
2016-09-22,5.1563,5.2154,5.1364,5.1364,4735,0
2016-09-23,5.1168,5.2154,5.1168,5.2055,6714,0
2016-09-26,5.1957,5.1957,5.0477,5.1267,67969,0
2016-09-27,5.1464,5.2252,5.1464,5.2252,1937,0
2016-09-28,5.1857,5.2647,5.1457,5.1464,9580,0
2016-09-29,5.1464,5.2154,5.0823,5.2154,178313,0
2016-09-30,5.3139,5.383,5.1759,5.3041,110539,0
2016-10-03,5.2647,5.452,5.2548,5.3928,20522,0
2016-10-04,5.2611,5.4421,5.2252,5.2943,20082,0
2016-10-05,5.3386,5.4125,5.3155,5.4125,19130,0
2016-10-06,5.4125,5.59,5.2745,5.3041,78483,0
2016-10-07,5.2745,5.4224,5.1857,5.4224,65669,0
2016-10-10,5.4027,5.521,5.4027,5.5112,15020,0
2016-10-11,5.489,5.59,5.4717,5.59,18367,0
2016-10-12,5.5505,5.689,5.5505,5.5702,3873,0
2016-10-13,5.6296,5.6296,5.424,5.5405,9312,0
2016-10-14,5.5208,5.6315,5.5109,5.5702,9068,0
2016-10-17,5.5405,5.5405,5.4317,5.4317,4316,0
2016-10-18,5.4317,5.5109,5.4268,5.5109,4867,0
2016-10-19,5.4812,5.59,5.4812,5.5604,4445,0
2016-10-20,5.5405,5.5604,5.4614,5.5306,65910,0
2016-10-21,5.4911,5.6,5.4713,5.5009,46551,0
2016-10-24,5.5405,5.5405,5.4218,5.5009,11435,0
2016-10-25,5.5009,5.5604,5.2734,5.5109,29919,0
2016-10-26,5.4713,5.5109,5.4119,5.4317,43664,0
2016-10-27,5.4614,5.5009,5.4119,5.4416,8768,0
2016-10-28,5.4317,5.4317,5.3624,5.3724,12417,0
2016-10-31,5.4515,5.4515,5.1448,5.1744,18179,0
2016-11-01,5.1843,5.4119,5.1448,5.402,85274,0
2016-11-02,5.3133,5.4416,5.0049,5.3525,15689,0
2016-11-03,5.4317,5.4416,5.2635,5.2635,7725,0
2016-11-04,5.2537,5.4416,5.1448,5.1843,7261,0
2016-11-07,5.1547,5.4218,5.1251,5.1943,101674,0
2016-11-08,5.2734,5.3922,5.1251,5.1943,57548,0
2016-11-09,5.1826,5.2833,5.1766,5.2823,10944,0
2016-11-10,5.2239,5.5109,5.1646,5.5109,157482,0
2016-11-11,5.4713,5.5109,5.402,5.5109,39153,0
2016-11-14,5.5505,5.5801,5.5109,5.5505,34283,0
2016-11-15,5.5505,5.6296,5.4911,5.5505,110936,0
2016-11-16,5.59,5.689,5.59,5.679,38712,0
2016-11-17,5.6394,5.7087,5.6098,5.6692,34904,0
2016-11-18,5.679,5.7285,5.6692,5.7285,10322,0
2016-11-21,5.7285,5.7385,5.6296,5.6989,18594,0
2016-11-22,5.7385,5.9264,5.7197,5.8472,22940,0
2016-11-23,5.8868,5.9363,5.8571,5.9165,26647,0
2016-11-25,5.9066,5.9264,5.8522,5.9264,8163,0
2016-11-28,5.9264,5.9264,5.8571,5.9165,24874,0
2016-11-29,5.9165,6.1342,5.778,5.9857,39628,0
2016-11-30,5.9759,6.1342,5.9561,6.0056,58113,0
2016-12-01,6.0452,6.2034,6.0452,6.0946,22847,0
2016-12-02,6.1342,6.2034,6.0947,6.2034,37141,0
2016-12-05,6.2826,6.3618,6.2826,6.3419,49749,0
2016-12-06,6.3519,6.3815,6.2925,6.3618,240276,0
2016-12-07,6.4013,6.5004,6.1638,6.431,26347,0
2016-12-08,6.4607,6.4954,6.3123,6.4705,108527,0
2016-12-09,6.4408,6.4804,6.4112,6.4804,205338,0
2016-12-12,6.5004,6.7376,6.2727,6.6189,71993,0
2016-12-13,6.6289,6.7574,6.2826,6.7179,91825,0
2016-12-14,6.7773,6.7773,6.4211,6.5496,23544,0
2016-12-15,6.4211,6.8168,6.4211,6.5893,31008,0
2016-12-16,6.8366,6.8861,6.6388,6.8466,89638,0
2016-12-19,6.8861,7.1434,6.8861,7.0742,25740,0
2016-12-20,7.1038,7.3215,7.1038,7.2027,27404,0
2016-12-21,7.2719,7.2719,7.1928,7.1928,19913,0
2016-12-22,7.2323,7.262,7.0938,7.262,35188,0
2016-12-23,7.3511,7.5689,7.1162,7.5292,100491,0
2016-12-27,7.6181,8.0704,7.3115,7.45,87668,0
2016-12-28,7.4204,7.5233,7.1829,7.4896,34335,0
2016-12-29,7.5193,7.5193,7.1236,7.2224,34598,0
2016-12-30,7.1532,7.1532,6.8366,6.9257,45171,0
2017-01-03,7.0246,7.173,7.0246,7.1136,31161,0
2017-01-04,7.1127,7.1236,6.9058,6.9949,38484,0
2017-01-05,6.9949,7.0642,6.6784,6.9355,39272,0
2017-01-06,6.9554,6.9554,6.9107,6.9355,17219,0
2017-01-09,6.876,6.9654,6.8165,6.8165,26365,0
2017-01-10,6.876,7.2432,6.8463,7.2432,227377,0
2017-01-11,7.2432,7.5408,7.134,7.5012,65464,0
2017-01-12,7.4912,7.6698,7.4348,7.4813,50458,0
2017-01-13,7.4813,7.9377,7.4615,7.8087,90496,0
2017-01-17,7.8087,7.8364,7.623,7.6797,49109,0
2017-01-18,7.7591,7.898,7.6897,7.8384,46903,0
2017-01-19,7.8484,7.9277,7.769,7.8286,18774,0
2017-01-20,7.8396,7.8396,7.5904,7.769,72763,0
2017-01-23,7.7095,7.7194,7.6103,7.6897,17723,0
2017-01-24,7.6897,7.7095,7.6004,7.6797,11166,0
2017-01-25,7.6897,7.7194,7.6401,7.6698,12329,0
2017-01-26,7.6301,7.6598,7.5448,7.6401,42191,0
2017-01-27,7.6598,7.6897,7.6301,7.6301,21430,0
2017-01-30,7.4912,7.6897,7.4465,7.6114,31691,0
2017-01-31,7.6301,7.6797,7.4415,7.6103,58392,0
2017-02-01,7.6103,7.6103,7.3821,7.5408,67087,0
2017-02-02,7.5309,7.6301,7.4615,7.6301,30690,0
2017-02-03,7.6797,7.6996,7.6103,7.6797,47974,0
2017-02-06,7.6301,7.6748,7.4714,7.6401,49921,0
2017-02-07,7.5706,7.6598,7.511,7.5805,19436,0
2017-02-08,7.6301,7.6401,7.521,7.6401,28461,0
2017-02-09,7.6301,7.6897,7.6004,7.6897,18626,0
2017-02-10,7.6897,7.7393,7.6401,7.7194,23833,0
2017-02-13,7.6897,7.7095,7.6598,7.7095,16577,0
2017-02-14,7.7095,7.7095,7.521,7.6897,48355,0
2017-02-15,7.6897,7.6897,7.5851,7.6897,84414,0
2017-02-16,7.6897,7.6897,7.5507,7.5507,33105,0
2017-02-17,7.5507,7.6251,7.3721,7.4415,70875,0
2017-02-21,7.5012,7.5012,7.2337,7.3622,151875,0
2017-02-22,7.3523,7.6103,7.2729,7.3424,38134,0
2017-02-23,7.3424,7.5904,7.3176,7.5408,127393,0
2017-02-24,7.4018,7.5408,7.4018,7.4912,73883,0
2017-02-27,7.5507,7.6301,7.521,7.6103,57422,0
2017-02-28,7.65,7.6897,7.644,7.6797,35709,0
2017-03-01,7.6897,7.7889,7.6201,7.7591,70478,0
2017-03-02,7.783,7.783,7.5805,7.7591,32884,0
2017-03-03,7.769,7.7889,7.6598,7.6996,17702,0
2017-03-06,7.6897,7.7492,7.6113,7.6996,37638,0
2017-03-07,7.6897,7.7591,7.6698,7.6897,15847,0
2017-03-08,7.7393,7.7889,7.6797,7.7591,50180,0
2017-03-09,7.7888,7.7889,7.5507,7.5607,15129,0
2017-03-10,7.6897,7.7244,7.5607,7.5805,31078,0
2017-03-13,7.5111,7.5805,7.4317,7.4317,37582,0
2017-03-14,7.5012,7.5012,7.1945,7.3921,51873,0
2017-03-15,7.4415,7.4415,7.3821,7.4317,23643,0
2017-03-16,7.4415,7.4415,7.3524,7.4317,15304,0
2017-03-17,7.4317,7.6897,7.368,7.6201,151404,0
2017-03-20,7.6698,7.6698,7.4615,7.4615,19016,0
2017-03-21,7.521,7.5309,7.2044,7.2432,44023,0
2017-03-22,7.1836,7.2629,7.0943,7.1538,35741,0
2017-03-23,7.1618,7.2829,7.1618,7.2135,36340,0
2017-03-24,7.2432,7.3027,7.2035,7.2035,12307,0
2017-03-27,7.1043,7.3821,6.876,7.2728,22703,0
2017-03-28,7.2432,7.2629,7.0149,7.2035,16000,0
2017-03-29,7.1737,7.2432,7.1043,7.2332,30941,0
2017-03-30,7.1638,7.2532,7.1548,7.2332,56705,0
2017-03-31,7.2432,7.2432,7.0316,7.2135,18262,0
2017-04-03,7.144,7.4278,7.1049,7.2729,192006,0
2017-04-04,7.2829,7.2879,7.134,7.2332,49162,0
2017-04-05,7.2282,7.2432,7.0646,7.0843,25826,0
2017-04-06,7.0646,7.2035,7.0463,7.2035,13707,0
2017-04-07,7.1438,7.3527,7.1139,7.3129,37080,0
2017-04-10,7.2731,7.3527,7.1935,7.2533,21506,0
2017-04-11,7.2233,7.3626,7.2135,7.3328,15850,0
2017-04-12,7.3328,7.3626,7.2334,7.3626,10945,0
2017-04-13,7.3626,7.3626,7.2283,7.3527,9505,0
2017-04-17,7.3626,7.3626,7.0922,7.3328,26513,0
2017-04-18,7.3328,7.3626,7.2731,7.3428,8975,0
2017-04-19,7.3428,7.3626,7.3129,7.3328,10957,0
2017-04-20,7.3626,7.3726,7.2233,7.3229,34944,0
2017-04-21,7.3527,7.3626,7.29,7.293,33186,0
2017-04-24,7.3428,7.4024,7.3229,7.4024,27495,0
2017-04-25,7.4124,7.4622,7.3826,7.4124,57934,0
2017-04-26,7.4124,7.4224,7.3626,7.4124,36004,0
2017-04-27,7.4124,7.4522,7.3926,7.4323,17529,0
2017-04-28,7.3926,7.4622,7.2233,7.2233,16543,0
2017-05-01,7.2233,7.2233,6.9647,7.104,51881,0
2017-05-02,7.0642,7.104,6.9945,7.0144,28419,0
2017-05-03,6.9945,7.1537,6.7458,7.1438,53835,0
2017-05-04,7.1438,7.2533,6.8651,6.8851,69121,0
2017-05-05,6.8951,7.084,6.8651,7.0742,23121,0
2017-05-08,7.094,7.1537,6.8306,7.104,48344,0
2017-05-09,7.0442,7.0542,6.9049,6.9846,28391,0
2017-05-10,6.9846,7.0144,6.9049,6.9149,60807,0
2017-05-11,6.9049,6.9149,6.8353,6.9049,35636,0
2017-05-12,6.8951,6.9149,6.8254,6.9149,25656,0
2017-05-15,6.8651,6.9438,6.8254,6.8553,26706,0
2017-05-16,6.8651,6.8851,6.7558,6.7657,78722,0
2017-05-17,6.706,6.7338,6.4771,6.5567,63849,0
2017-05-18,6.5667,6.6164,6.5169,6.5667,18076,0
2017-05-19,6.5667,6.5965,6.5269,6.5767,24110,0
2017-05-22,6.5767,6.6662,6.5517,6.6164,50977,0
2017-05-23,6.5965,6.7558,6.4672,6.696,1057229,0
2017-05-24,6.7458,6.8154,6.6364,6.716,134872,0
2017-05-25,6.7657,6.8154,6.6662,6.716,122253,0
2017-05-26,6.6762,6.7955,6.4771,6.706,61937,0
2017-05-30,6.7657,6.8154,6.6164,6.7856,51786,0
2017-05-31,6.7558,6.7856,6.5965,6.7856,47015,0
2017-06-01,6.7856,6.7856,6.6562,6.706,64706,0
2017-06-02,6.6662,6.7856,6.5667,6.7657,99075,0
2017-06-05,6.7856,6.7856,6.6662,6.696,71140,0
2017-06-06,6.6861,6.7558,6.5866,6.6065,25117,0
2017-06-07,6.6164,6.7856,6.4971,6.6463,37950,0
2017-06-08,6.6562,6.7657,6.4274,6.6861,53517,0
2017-06-09,6.7259,6.9647,6.696,6.716,53032,0
2017-06-12,6.6463,6.8651,6.6463,6.7657,123170,0
2017-06-13,6.8055,7.0542,6.7857,6.9647,148639,0
2017-06-14,6.9846,7.0442,6.711,6.7558,250583,0
2017-06-15,6.7756,6.8055,6.726,6.7657,423743,0
2017-06-16,6.7657,6.8453,6.5567,6.5567,421781,0
2017-06-19,6.6662,6.9149,6.6662,6.696,96875,0
2017-06-20,6.696,6.8254,6.5269,6.7458,61571,0
2017-06-21,6.7458,6.8204,6.6065,6.706,68556,0
2017-06-22,6.706,6.8005,6.5269,6.6164,81401,0
2017-06-23,6.6562,6.6562,6.4374,6.5269,2285811,0
2017-06-26,6.5269,6.6662,6.4672,6.4771,166880,0
2017-06-27,6.5269,6.6164,6.4771,6.6065,171101,0
2017-06-28,6.6562,6.8353,6.5767,6.6164,134395,0
2017-06-29,6.6463,6.7358,6.5667,6.6164,140606,0
2017-06-30,6.5468,6.6164,6.5359,6.6065,49541,0
2017-07-03,6.5667,6.696,6.5667,6.6264,53126,0
2017-07-05,6.6662,6.6662,6.5767,6.6065,103733,0
2017-07-06,6.6164,6.7458,6.4672,6.7458,584898,0
2017-07-07,6.8055,6.9448,6.696,6.9049,118403,0
2017-07-10,6.8353,7.0642,6.8353,7.0244,208618,0
2017-07-11,7.0144,7.104,6.9049,7.094,264174,0
2017-07-12,7.114,7.1639,7.094,7.1639,173338,0
2017-07-13,7.1539,7.2337,7.094,7.1738,246132,0
2017-07-14,7.114,7.1938,7.0441,7.084,118152,0
2017-07-17,7.0342,7.1539,6.9444,7.104,150368,0
2017-07-18,7.084,7.124,7.0042,7.0342,61165,0
2017-07-19,7.0541,7.1264,7.0042,7.114,92663,0
2017-07-20,7.114,7.1439,7.0441,7.1339,75878,0
2017-07-21,7.1738,7.3335,7.0441,7.084,75013,0
2017-07-24,7.0441,7.104,6.9843,7.0441,40611,0
2017-07-25,7.0641,7.2237,7.0641,7.2038,122425,0
2017-07-26,6.6949,7.5729,6.5153,7.4931,143518,0
2017-07-27,7.4831,7.8623,7.3435,7.5729,161161,0
2017-07-28,7.5829,7.6727,7.5616,7.6328,61073,0
2017-07-31,7.6827,7.7326,7.543,7.5729,262221,0
2017-08-01,7.5929,8.0818,7.5929,8.002,256682,0
2017-08-02,8.002,8.002,7.8922,7.9621,191023,0
2017-08-03,7.972,7.992,7.8922,7.9321,104819,0
2017-08-04,7.9521,8.0219,7.9023,8.002,233940,0
2017-08-07,8.0618,8.0618,7.9521,8.0219,182485,0
2017-08-08,8.0219,8.1117,8.012,8.0519,166022,0
2017-08-09,7.982,8.0319,7.8623,7.972,72504,0
2017-08-10,7.9521,8.0219,7.8822,7.9321,83582,0
2017-08-11,7.9321,7.9321,7.6827,7.7825,85910,0
2017-08-14,7.8523,8.0219,7.8324,7.992,223655,0
2017-08-15,8.0319,8.0618,7.9521,7.982,40506,0
2017-08-16,7.982,7.997,7.8024,7.8324,56653,0
2017-08-17,7.8024,7.9421,7.7725,7.7924,144087,0
2017-08-18,7.7426,7.8723,7.6627,7.8324,89666,0
2017-08-21,7.7825,7.8822,7.7525,7.8623,64565,0
2017-08-22,7.8723,7.9122,7.6927,7.7126,42992,0
2017-08-23,7.6528,7.9022,7.6528,7.8124,101516,0
2017-08-24,7.8623,7.9621,7.8264,7.9521,105469,0
2017-08-25,7.8124,8.0419,7.8124,8.0319,88315,0
2017-08-28,7.9022,8.0818,7.9022,8.0219,76148,0
2017-08-29,7.972,8.1018,7.9222,8.0519,58059,0
2017-08-30,8.012,8.1217,7.992,8.0319,25728,0
2017-08-31,8.002,8.1117,7.972,8.012,100476,0
2017-09-01,7.9321,8.0718,7.9321,8.0419,60099,0
2017-09-05,7.982,8.0219,7.8723,7.8922,81275,0
2017-09-06,7.8922,7.982,7.8623,7.9022,49209,0
2017-09-07,7.8922,7.8979,7.7027,7.7525,83229,0
2017-09-08,7.7027,7.8224,7.7027,7.7825,74374,0
2017-09-11,7.8423,7.9521,7.8104,7.9222,62014,0
2017-09-12,7.9122,8.012,7.8224,7.992,59276,0
2017-09-13,7.9621,8.012,7.8324,7.8822,38977,0
2017-09-14,7.8822,7.9022,7.7625,7.7625,56168,0
2017-09-15,7.7825,7.8423,7.6528,7.6727,204485,0
2017-09-18,7.6428,7.8623,7.6328,7.8124,109863,0
2017-09-19,7.8124,7.9222,7.8024,7.9222,72083,0
2017-09-20,7.9222,8.0319,7.8723,8.0219,38537,0
2017-09-21,8.0519,8.1117,8.0318,8.0818,54478,0
2017-09-22,8.0918,8.1816,8.002,8.1716,55811,0
2017-09-25,8.1716,8.3213,8.0918,8.2614,92166,0
2017-09-26,8.2215,8.421,8.1916,8.3612,88097,0
2017-09-27,8.4111,8.5408,8.2714,8.431,143395,0
2017-09-28,8.421,8.5807,8.3312,8.4609,143642,0
2017-09-29,8.3811,8.5807,8.3013,8.3811,214388,0
2017-10-02,8.431,8.6006,8.3213,8.5907,75384,0
2017-10-03,8.4809,8.8201,8.447,8.8002,82716,0
2017-10-04,8.8301,8.87,8.6705,8.7802,79898,0
2017-10-05,8.8201,8.8301,8.7702,8.7902,35684,0
2017-10-06,8.7902,8.8102,8.6216,8.7403,33981,0
2017-10-09,8.7004,8.8201,8.5807,8.8002,31597,0
2017-10-10,8.8201,8.9,8.7303,8.86,46706,0
2017-10-11,8.8201,8.9498,8.7303,8.88,36363,0
2017-10-12,8.9,8.93,8.78,8.81,22290,0
2017-10-13,8.85,8.855,8.73,8.81,49227,0
2017-10-16,8.84,9.05,8.8349,9.02,67340,0
2017-10-17,9.05,9.05,8.79,8.8,34165,0
2017-10-18,8.85,8.89,8.81,8.82,45385,0
2017-10-19,8.76,8.83,7.8266,8.75,17525,0
2017-10-20,8.86,9.05,8.701,8.81,83142,0
2017-10-23,8.84,9.01,8.64,8.66,39988,0
2017-10-24,8.75,8.82,8.6,8.64,25469,0
2017-10-25,8.63,8.74,8.62,8.7,56425,0
2017-10-26,8.77,8.77,8.5669,8.65,32946,0
2017-10-27,8.66,8.78,8.64,8.69,41360,0
2017-10-30,8.4331,8.69,8.3,8.44,74255,0
2017-10-31,8.45,8.93,8.45,8.88,94844,0
2017-11-01,8.97,8.975,8.7495,8.83,89861,0
2017-11-02,8.84,8.9,8.73,8.83,150741,0
2017-11-03,8.84,8.86,8.78,8.8,63630,0
2017-11-06,8.8,8.84,8.76,8.77,84509,0
2017-11-07,8.77,8.8,8.53,8.56,76097,0
2017-11-08,8.51,8.52,8.41,8.44,100582,0
2017-11-09,8.35,8.59,8.31,8.56,133350,0
2017-11-10,8.56,8.78,8.56,8.73,36179,0
