Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.6829,3.7084,3.6488,3.6999,16578,0
2005-02-28,3.6658,3.7169,3.4872,3.4872,4115,0
2005-03-01,3.5042,3.5042,3.4447,3.4447,26924,0
2005-03-02,3.3767,3.4022,3.3341,3.3596,16813,0
2005-03-03,3.3171,3.3596,3.2321,3.2746,23632,0
2005-03-04,3.2321,3.2321,2.9769,3.0535,37623,0
2005-03-07,3.1045,3.1895,2.9514,2.9769,10817,0
2005-03-08,3.062,3.181,2.9939,3.1045,14932,0
2005-03-09,3.1045,3.1045,2.9769,3.0194,3410,0
2005-03-10,3.062,3.13,3.0109,3.0109,5526,0
2005-03-14,3.0194,3.0194,3.0194,3.0194,235,0
2005-03-15,3.0279,3.0279,3.0109,3.0109,6466,0
2005-03-16,3.0705,3.0705,3.0109,3.0109,941,0
2005-03-17,3.0279,3.0279,3.0279,3.0279,4703,0
2005-03-18,2.9769,2.9939,2.9514,2.9514,10229,0
2005-03-21,2.9344,2.9599,2.9344,2.9429,5291,0
2005-03-22,2.9429,2.9769,2.9429,2.9769,3292,0
2005-03-23,2.9429,3.0364,2.9429,3.0364,3880,0
2005-03-24,3.062,3.147,3.062,3.147,5879,0
2005-03-28,3.1045,3.1045,3.0705,3.0705,1764,0
2005-03-29,3.0705,3.0705,2.9684,2.9684,5291,0
2005-03-30,2.9344,3.0194,2.9004,2.9004,8583,0
2005-03-31,2.8918,2.8918,2.7473,2.7643,10464,0
2005-04-01,2.7813,2.7813,2.7813,2.7813,1176,0
2005-04-04,2.7898,2.8068,2.7643,2.8068,1176,0
2005-04-05,2.8068,2.8748,2.8068,2.8578,4703,0
2005-04-06,2.8918,2.9769,2.8918,2.9599,2822,0
2005-04-07,2.8918,2.9939,2.8918,2.9939,3645,0
2005-04-08,3.0194,3.13,3.0194,3.13,470,0
2005-04-12,3.0705,3.0705,3.0705,3.0705,2351,0
2005-04-13,3.062,3.062,2.9939,3.0024,8818,0
2005-04-14,3.0024,3.0024,2.9769,2.9769,6937,0
2005-04-15,3.147,3.147,2.9769,2.9769,4703,0
2005-04-18,2.9854,3.0109,2.9769,2.9769,7054,0
2005-04-19,3.062,3.062,3.062,3.062,1999,0
2005-04-20,3.1045,3.1045,3.0194,3.0194,2822,0
2005-04-22,2.9344,3.0194,2.9344,3.0109,3057,0
2005-04-25,3.062,3.062,2.9939,3.062,3997,0
2005-04-26,3.0279,3.164,3.0279,3.062,4703,0
2005-04-27,3.062,3.062,2.9769,2.9769,6584,0
2005-04-28,2.9769,3.1045,2.9769,3.062,19047,0
2005-04-29,3.0194,3.079,3.0109,3.0109,15167,0
2005-05-02,3.062,3.062,2.9514,2.9514,1764,0
2005-05-03,2.9769,2.9769,2.9344,2.9344,1411,0
2005-05-04,3.096,3.1045,3.062,3.1045,24102,0
2005-05-05,2.9769,3.13,2.9769,3.13,5761,0
2005-05-06,3.0875,3.1215,3.0535,3.1215,56199,0
2005-05-09,3.1045,3.1045,3.0279,3.0875,14696,0
2005-05-10,3.062,3.062,3.062,3.062,118,0
2005-05-11,3.062,3.1045,3.062,3.1045,9406,0
2005-05-12,3.1045,3.1045,2.8918,2.8918,10817,0
2005-05-13,2.9344,2.9769,2.9259,2.9259,3410,0
2005-05-16,2.9599,2.9599,2.7643,2.7643,22691,0
2005-05-17,2.8493,2.8493,2.6367,2.6367,25396,0
2005-05-18,2.6027,2.6027,2.5942,2.6027,11287,0
2005-05-19,2.5942,2.5942,2.4666,2.5006,13873,0
2005-05-20,2.4666,2.4666,2.424,2.424,6702,0
2005-05-23,2.424,2.424,2.424,2.424,4468,0
2005-05-24,2.4666,2.5006,2.424,2.4836,2234,0
2005-05-25,2.4666,2.5006,2.4326,2.4581,38564,0
2005-05-26,2.5942,2.6367,2.4666,2.6367,14109,0
2005-05-27,2.5516,2.5516,2.5516,2.5516,4115,0
2005-05-31,2.4666,2.5091,2.4666,2.5091,6114,0
2005-06-01,2.4921,2.5516,2.4921,2.5176,3174,0
2005-06-02,2.5006,2.5431,2.4581,2.5431,3057,0
2005-06-03,2.5431,2.5431,2.5091,2.5091,2822,0
2005-06-06,2.5091,2.5091,2.5091,2.5091,588,0
2005-06-07,2.4836,2.4836,2.4411,2.4666,6231,0
2005-06-08,2.424,2.4496,2.3815,2.3815,11757,0
2005-06-09,2.3815,2.4921,2.3815,2.4666,2234,0
2005-06-10,2.4155,2.4155,2.39,2.39,9994,0
2005-06-13,2.3985,2.3985,2.3815,2.3815,470,0
2005-06-14,2.339,2.4666,2.322,2.3815,15872,0
2005-06-15,2.3815,2.3815,2.2539,2.2965,9758,0
2005-06-16,2.3815,2.4836,2.339,2.339,5996,0
2005-06-17,2.339,2.4666,2.2965,2.3815,3410,0
2005-06-20,2.2965,2.339,2.2965,2.339,8700,0
2005-06-21,2.2965,2.2965,2.2539,2.2539,9758,0
2005-06-22,2.339,2.339,2.2965,2.2965,2822,0
2005-06-23,2.2965,2.2965,2.2965,2.2965,2351,0
2005-06-24,2.356,2.356,2.2965,2.2965,6466,0
2005-06-27,2.2539,2.2539,2.1689,2.2114,6466,0
2005-06-28,2.2114,2.2114,2.1689,2.1689,2234,0
2005-06-29,2.1689,2.2539,2.1689,2.2539,7995,0
2005-07-01,2.2539,2.2539,2.2539,2.2539,1176,0
2005-07-05,2.2114,2.2114,2.1689,2.1689,24102,0
2005-07-06,2.1689,2.2114,2.1689,2.2114,29628,0
2005-07-07,2.339,2.5006,2.3305,2.3815,5879,0
2005-07-08,2.3815,2.3815,2.3815,2.3815,235,0
2005-07-11,2.2965,2.2965,2.288,2.2965,3645,0
2005-07-12,2.2199,2.2454,2.2199,2.2454,1999,0
2005-07-13,2.2114,2.2114,2.1604,2.1604,5291,0
2005-07-14,2.2114,2.2539,2.2114,2.2539,3057,0
2005-07-15,2.2624,2.322,2.2114,2.2454,11522,0
2005-07-18,2.2539,2.2539,2.2029,2.2029,4820,0
2005-07-19,2.1944,2.1944,2.1604,2.1604,3997,0
2005-07-20,2.2114,2.2539,2.1264,2.1349,14814,0
2005-07-21,2.1519,2.2114,2.1519,2.2114,5056,0
2005-07-22,2.2965,2.9769,2.2624,2.9174,84064,0
2005-07-25,2.9854,3.2491,2.8918,3.1045,84064,0
2005-07-26,3.2406,3.2406,2.9004,2.9769,41856,0
2005-07-27,2.9769,2.9769,2.7473,2.7643,8230,0
2005-07-28,2.7388,2.7728,2.7302,2.7643,12815,0
2005-07-29,2.7302,2.7643,2.7302,2.7643,2116,0
2005-08-01,2.7217,2.7217,2.424,2.4666,17283,0
2005-08-02,2.39,2.39,2.271,2.339,14696,0
2005-08-03,2.339,2.3475,2.2539,2.271,10464,0
2005-08-04,2.2965,2.2965,2.1434,2.1859,19282,0
2005-08-05,2.2114,2.3815,2.2114,2.3815,9641,0
2005-08-08,2.5091,2.6707,2.4836,2.5091,38916,0
2005-08-09,2.5516,2.5516,2.5516,2.5516,588,0
2005-08-10,2.5942,2.5942,2.5516,2.5516,6349,0
2005-08-11,2.5516,2.5516,2.4666,2.4921,2704,0
2005-08-12,2.4751,2.4751,2.3475,2.3475,5526,0
2005-08-15,2.4751,2.5091,2.4581,2.5091,3527,0
2005-08-16,2.4666,2.4666,2.356,2.356,4350,0
2005-08-17,2.3815,2.4326,2.271,2.4326,6231,0
2005-08-18,2.4326,2.4666,2.4326,2.4666,1764,0
2005-08-19,2.5516,2.5516,2.424,2.424,5879,0
2005-08-22,2.424,2.4581,2.2795,2.3475,11287,0
2005-08-23,2.339,2.373,2.339,2.373,3174,0
2005-08-24,2.373,2.373,2.2624,2.288,9758,0
2005-08-25,2.305,2.4326,2.305,2.4326,4115,0
2005-08-26,2.4666,2.5261,2.4666,2.5261,2116,0
2005-08-29,2.5176,2.5516,2.5091,2.5091,6937,0
2005-08-30,2.4666,2.4666,2.4666,2.4666,705,0
2005-08-31,2.339,2.3815,2.339,2.3815,1176,0
2005-09-01,2.3985,4.0826,2.3985,3.164,287581,0
2005-09-02,3.164,3.164,2.7047,2.7473,57022,0
2005-09-06,2.7643,2.8493,2.6027,2.8493,19752,0
2005-09-07,2.8493,2.8663,2.7643,2.8153,22691,0
2005-09-08,2.8238,2.8493,2.7217,2.7217,13756,0
2005-09-09,2.6707,2.8238,2.6707,2.8238,11169,0
2005-09-12,2.8068,2.8238,2.7302,2.7983,2822,0
2005-09-13,2.7643,2.9344,2.7643,2.8493,4820,0
2005-09-14,2.8493,2.9769,2.8493,2.9344,22221,0
2005-09-15,2.9429,2.9599,2.9089,2.9089,11404,0
2005-09-16,2.9344,2.9344,2.9089,2.9089,1764,0
2005-09-19,2.9769,2.9769,2.8578,2.8578,4585,0
2005-09-20,2.8493,2.8493,2.8493,2.8493,4115,0
2005-09-21,2.8068,2.8068,2.7217,2.7643,4585,0
2005-09-22,2.7217,2.7217,2.6367,2.6367,7877,0
2005-09-23,2.5942,2.5942,2.5942,2.5942,1293,0
2005-09-26,2.7388,2.7473,2.7217,2.7217,3880,0
2005-09-27,2.7217,2.7217,2.6197,2.7132,3762,0
2005-09-28,2.6367,2.6452,2.5686,2.6452,10346,0
2005-09-29,2.6537,2.6537,2.6367,2.6367,588,0
2005-09-30,2.5942,2.6197,2.5771,2.6197,2234,0
2005-10-03,2.7217,2.7217,2.6367,2.6367,5879,0
2005-10-04,2.6367,2.6452,2.6197,2.6197,11052,0
2005-10-05,2.5857,2.5857,2.5857,2.5857,118,0
2005-10-06,2.5771,2.6197,2.5771,2.6197,1881,0
2005-10-07,2.6282,2.7217,2.5771,2.6707,15637,0
2005-10-11,2.6112,2.6112,2.4155,2.4155,28100,0
2005-10-12,2.3815,2.424,2.3475,2.3475,13168,0
2005-10-13,2.5516,2.5516,2.339,2.424,13638,0
2005-10-14,2.3815,2.4666,2.3815,2.4581,2704,0
2005-10-17,2.3815,2.4666,2.2965,2.3135,59727,0
2005-10-18,2.339,2.3815,2.3135,2.339,1999,0
2005-10-19,2.2965,2.3815,2.2965,2.3475,5643,0
2005-10-20,2.2965,2.3305,2.2624,2.2965,11640,0
2005-10-21,2.2965,2.373,2.2965,2.3645,588,0
2005-10-24,2.424,2.424,2.322,2.322,1764,0
2005-10-25,2.339,2.339,2.339,2.339,1411,0
2005-10-26,2.339,2.339,2.2539,2.2539,11875,0
2005-10-27,2.2539,2.2539,2.2539,2.2539,235,0
2005-10-28,2.2454,2.424,2.2369,2.424,16107,0
2005-10-31,2.2539,2.322,2.2539,2.2624,5291,0
2005-11-02,2.2539,2.3475,2.2369,2.288,10346,0
2005-11-03,2.3815,2.424,2.339,2.339,2822,0
2005-11-04,2.339,2.339,2.2539,2.322,5643,0
2005-11-07,2.322,2.322,2.2539,2.2795,7877,0
2005-11-08,2.2965,2.373,2.2539,2.2539,4115,0
2005-11-09,2.271,2.305,2.2454,2.2539,1999,0
2005-11-10,2.2539,2.3815,2.2539,2.3815,1999,0
2005-11-11,2.2454,2.4326,2.2454,2.4326,470,0
2005-11-14,2.7217,2.7217,2.5601,2.6197,28570,0
2005-11-15,2.7217,2.9344,2.7132,2.8748,38446,0
2005-11-16,2.9599,3.13,2.9599,3.0194,40445,0
2005-11-17,3.0279,3.0279,2.9684,2.9769,7995,0
2005-11-18,2.9769,2.9769,2.8153,2.8153,4350,0
2005-11-21,2.9599,3.062,2.8068,2.8068,30216,0
2005-11-22,2.7728,2.8493,2.7728,2.8493,823,0
2005-11-23,2.7643,2.7643,2.7217,2.7217,1528,0
2005-11-25,2.6367,2.7643,2.6367,2.7643,1881,0
2005-11-29,2.6792,2.6792,2.6282,2.6282,6466,0
2005-11-30,2.5942,2.7217,2.5601,2.6367,4585,0
2005-12-01,2.5601,2.5686,2.5516,2.5686,4233,0
2005-12-02,2.6367,2.6452,2.6367,2.6452,1293,0
2005-12-05,2.5942,2.6452,2.5942,2.6452,705,0
2005-12-06,2.5686,2.5686,2.5686,2.5686,118,0
2005-12-07,2.6367,2.7983,2.6027,2.6792,5996,0
2005-12-08,2.6112,2.6112,2.6027,2.6027,1999,0
2005-12-09,2.5942,2.6962,2.5686,2.6962,2116,0
2005-12-12,2.5771,2.6367,2.5601,2.5601,3880,0
2005-12-13,2.5516,2.6197,2.4836,2.5601,10817,0
2005-12-14,2.5516,2.6962,2.5516,2.5601,24220,0
2005-12-15,2.5516,2.6622,2.5516,2.6622,16578,0
2005-12-16,2.6197,2.6197,2.5601,2.6112,3292,0
2005-12-19,2.5686,2.6027,2.5346,2.5346,26454,0
2005-12-20,2.5091,2.5942,2.4666,2.5176,19987,0
2005-12-21,2.5176,2.5176,2.4836,2.4836,2234,0
2005-12-22,2.5091,2.5091,2.4836,2.4836,1411,0
2005-12-23,2.4666,2.4666,2.39,2.4666,3880,0
2005-12-27,2.4411,2.4666,2.3985,2.3985,9406,0
2005-12-28,2.4666,2.4666,2.424,2.4581,2469,0
2005-12-29,2.4921,2.5431,2.424,2.5091,13286,0
2005-12-30,2.5516,2.6367,2.3815,2.5942,27277,0
2006-01-03,2.5516,2.6282,2.5516,2.5516,3057,0
2006-01-04,2.4751,2.6367,2.4751,2.6367,1293,0
2006-01-05,2.6197,2.6282,2.6197,2.6197,1881,0
2006-01-06,2.5516,2.5857,2.5516,2.5516,2939,0
2006-01-09,2.5942,2.5942,2.4836,2.5091,7525,0
2006-01-10,2.5091,2.5516,2.4921,2.5516,1881,0
2006-01-11,2.5346,2.5346,2.4666,2.4666,3880,0
2006-01-12,2.4666,2.5091,2.424,2.5091,2587,0
2006-01-13,2.4666,2.5431,2.4666,2.5431,3057,0
2006-01-17,2.4666,2.5431,2.3985,2.5431,3762,0
2006-01-18,2.5346,2.5346,2.5346,2.5346,588,0
2006-01-19,2.6367,2.6622,2.407,2.5516,25866,0
2006-01-20,2.5601,2.5942,2.5091,2.5942,2587,0
2006-01-23,2.6197,2.6282,2.5686,2.6197,8230,0
2006-01-24,2.6622,2.6622,2.6622,2.6622,1058,0
2006-01-27,2.6367,2.6367,2.5942,2.5942,2822,0
2006-01-30,2.5942,2.7217,2.5942,2.6707,3645,0
2006-01-31,2.6707,2.6707,2.6367,2.6367,3174,0
2006-02-01,2.6367,2.6367,2.6367,2.6367,1176,0
2006-02-02,2.6282,2.7047,2.6282,2.6962,4703,0
2006-02-03,2.6537,2.6877,2.6537,2.6537,2587,0
2006-02-06,2.6367,2.7217,2.6367,2.7217,5408,0
2006-02-07,2.6452,2.7132,2.6452,2.7132,5643,0
2006-02-08,2.6877,2.6877,2.6877,2.6877,118,0
2006-02-09,2.6707,2.6707,2.6707,2.6707,1411,0
2006-02-10,2.7047,2.7217,2.6452,2.7132,2469,0
2006-02-13,2.7132,2.7132,2.7047,2.7047,823,0
2006-02-14,2.7047,2.7217,2.7047,2.7217,823,0
2006-02-15,2.7217,2.7217,2.5516,2.5942,4820,0
2006-02-16,2.5771,2.6197,2.5601,2.6027,705,0
2006-02-17,2.5516,2.6112,2.5516,2.6027,4468,0
2006-02-21,2.6792,2.7217,2.5601,2.5601,7877,0
2006-02-22,2.6707,2.6707,2.6452,2.6622,6702,0
2006-02-24,2.6707,2.6707,2.6707,2.6707,588,0
2006-02-27,2.6537,2.7217,2.6537,2.7132,4820,0
2006-02-28,2.7047,2.7217,2.7047,2.7217,5643,0
2006-03-01,2.7388,2.8068,2.7388,2.8068,5526,0
2006-03-02,2.7643,2.8493,2.7643,2.8493,3410,0
2006-03-03,2.8068,2.8918,2.8068,2.8493,1646,0
2006-03-06,2.8493,2.9259,2.8493,2.9259,2116,0
2006-03-08,2.8578,2.8833,2.8578,2.8833,235,0
2006-03-09,2.8578,2.8918,2.8493,2.8493,470,0
2006-03-10,2.8663,2.9514,2.8578,2.8578,2704,0
2006-03-13,2.8918,2.9174,2.8833,2.8833,941,0
2006-03-15,2.8918,2.9429,2.8493,2.8493,7407,0
2006-03-16,2.8663,2.8918,2.8578,2.8918,2469,0
2006-03-17,2.8238,2.8238,2.8238,2.8238,5879,0
2006-03-20,2.8493,2.8663,2.8493,2.8493,1293,0
2006-03-21,2.8068,2.8493,2.8068,2.8493,353,0
2006-03-22,2.8153,2.8153,2.8068,2.8068,470,0
2006-03-23,2.7302,2.7302,2.6792,2.6792,9053,0
2006-03-24,2.6537,2.7217,2.5601,2.7217,4938,0
2006-03-27,2.7217,2.7302,2.6792,2.7132,4703,0
2006-03-28,2.7132,2.7217,2.6112,2.6112,1411,0
2006-03-29,2.6537,2.7047,2.6537,2.6792,3410,0
2006-03-30,2.6367,2.7217,2.6367,2.7217,8583,0
2006-03-31,2.7217,2.7217,2.7217,2.7217,1176,0
2006-04-03,2.6792,2.7217,2.6792,2.7217,353,0
2006-04-05,2.7302,2.8068,2.7302,2.7643,2704,0
2006-04-06,2.7643,2.8493,2.7388,2.7388,6584,0
2006-04-07,2.7728,2.8238,2.7643,2.7643,6702,0
2006-04-10,2.7217,2.7643,2.7047,2.7047,3880,0
2006-04-11,2.7047,2.7047,2.7047,2.7047,705,0
2006-04-13,2.7047,2.7558,2.7047,2.7558,235,0
2006-04-17,2.7558,2.7558,2.6792,2.6792,1764,0
2006-04-18,2.7047,2.7217,2.6962,2.6962,9641,0
2006-04-19,2.6962,2.7047,2.6962,2.7047,3762,0
2006-04-20,2.7132,2.7132,2.6282,2.6282,1764,0
2006-04-24,2.6282,2.6367,2.6282,2.6367,1646,0
2006-04-25,2.6792,2.7643,2.6367,2.7643,8230,0
2006-04-26,2.7813,2.7898,2.7132,2.7217,4820,0
2006-04-27,2.7217,2.7643,2.7217,2.7643,5879,0
2006-05-01,2.6962,2.6962,2.6962,2.6962,235,0
2006-05-02,2.7217,2.7728,2.6792,2.7728,1646,0
2006-05-03,2.7217,2.7302,2.7217,2.7217,1058,0
2006-05-05,2.7388,2.7388,2.7388,2.7388,588,0
2006-05-08,2.7558,2.8833,2.7558,2.8833,8348,0
2006-05-09,2.8068,2.8068,2.7217,2.7813,8583,0
2006-05-10,2.7813,2.8068,2.7813,2.8068,2351,0
2006-05-11,2.7643,2.7983,2.7302,2.7983,2469,0
2006-05-12,2.8153,2.8153,2.8068,2.8068,3057,0
2006-05-15,2.8493,2.8748,2.6282,2.6367,4233,0
2006-05-16,2.6282,2.6282,2.5516,2.5516,30921,0
2006-05-17,2.5091,2.5091,2.5091,2.5091,118,0
2006-05-19,2.5176,2.5176,2.5091,2.5091,1176,0
2006-05-22,2.5006,2.5091,2.5006,2.5091,1646,0
2006-05-24,2.5006,2.5006,2.4836,2.4836,1881,0
2006-05-25,2.4751,2.4751,2.424,2.4751,1764,0
2006-05-26,2.4326,2.4326,2.373,2.373,6584,0
2006-05-31,2.3815,2.3815,2.3815,2.3815,118,0
2006-06-01,2.3815,2.3815,2.3815,2.3815,3057,0
2006-06-05,2.3815,2.3815,2.373,2.373,1881,0
2006-06-06,2.356,2.356,2.2284,2.288,4703,0
2006-06-07,2.2965,2.373,2.2965,2.373,1411,0
2006-06-08,2.3645,2.373,2.3645,2.373,353,0
2006-06-09,2.322,2.3305,2.2965,2.3305,1058,0
2006-06-12,2.2454,2.2539,2.2284,2.2539,4585,0
2006-06-13,2.2284,2.2795,2.2284,2.2284,3762,0
2006-06-14,2.2454,2.2454,2.2369,2.2369,705,0
2006-06-15,2.2965,2.2965,2.271,2.271,3645,0
2006-06-16,2.2369,2.2369,2.2114,2.2114,7642,0
2006-06-19,2.2454,2.2454,2.2454,2.2454,353,0
2006-06-21,2.2965,2.2965,2.2369,2.2369,3880,0
2006-06-22,2.2369,2.2369,2.2199,2.2284,5173,0
2006-06-23,2.2539,2.2795,2.2539,2.2795,1411,0
2006-06-26,2.305,2.305,2.2795,2.288,1646,0
2006-06-27,2.2965,2.305,2.2965,2.2965,1176,0
2006-06-28,2.305,2.305,2.2965,2.2965,3057,0
2006-06-29,2.322,2.322,2.3135,2.3135,823,0
2006-06-30,2.3305,2.4155,2.3305,2.3815,2351,0
2006-07-07,2.3815,2.3985,2.3815,2.3815,7054,0
2006-07-10,2.4155,2.4666,2.4155,2.424,1999,0
2006-07-11,2.4666,2.4666,2.4666,2.4666,235,0
2006-07-14,2.4666,2.4666,2.4666,2.4666,9288,0
2006-07-17,2.4666,2.4666,2.4666,2.4666,9876,0
2006-07-18,2.4666,2.6367,2.4666,2.6367,6937,0
2006-07-19,2.6367,2.7132,2.6367,2.7047,2116,0
2006-07-20,2.7132,2.8493,2.7047,2.8493,9876,0
2006-07-21,2.8068,2.8578,2.7217,2.8578,9758,0
2006-07-24,2.8153,2.8153,2.7643,2.7643,3762,0
2006-07-25,2.7643,2.8408,2.7047,2.7217,15167,0
2006-07-26,2.7217,2.7217,2.7047,2.7047,11875,0
2006-07-28,2.7217,2.7217,2.7217,2.7217,118,0
2006-07-31,2.6962,2.6962,2.6962,2.6962,1411,0
2006-08-01,2.6792,2.6792,2.5516,2.5601,4233,0
2006-08-03,2.6197,2.6197,2.6197,2.6197,1176,0
2006-08-07,2.5516,2.5516,2.4496,2.4496,4938,0
2006-08-09,2.3985,2.3985,2.3815,2.3815,1176,0
2006-08-10,2.3815,2.5516,2.3815,2.5516,2587,0
2006-08-11,2.5942,2.8068,2.5942,2.7132,50556,0
2006-08-14,2.6367,2.7643,2.6367,2.7132,12933,0
2006-08-15,2.6877,2.6877,2.6877,2.6877,941,0
2006-08-16,2.5516,2.7217,2.5516,2.6367,7760,0
2006-08-17,2.6792,2.7388,2.6537,2.7388,2939,0
2006-08-18,2.6537,2.7558,2.6537,2.7558,3292,0
2006-08-21,2.7558,2.7558,2.7558,2.7558,1176,0
2006-08-22,2.6707,2.7217,2.6707,2.7047,9171,0
2006-08-23,2.7643,3.1045,2.7643,2.9089,44677,0
2006-08-24,2.8068,3.096,2.8068,3.0109,19870,0
2006-08-25,3.0194,3.0364,2.9259,2.9259,14344,0
2006-08-29,2.8493,2.9004,2.8068,2.9004,7407,0
2006-08-31,2.8153,2.8153,2.7643,2.7643,8112,0
2006-09-01,2.8408,2.8408,2.5942,2.8068,6584,0
2006-09-05,2.8323,2.8408,2.7643,2.7643,4820,0
2006-09-06,2.7813,2.7813,2.7813,2.7813,118,0
2006-09-07,2.8153,2.8153,2.8153,2.8153,588,0
2006-09-11,2.7643,2.7643,2.7643,2.7643,235,0
2006-09-12,2.6792,2.7217,2.6792,2.7217,1058,0
2006-09-13,2.6792,2.6877,2.6792,2.6877,1293,0
2006-09-14,2.7217,2.7643,2.7217,2.7643,353,0
2006-09-15,2.7643,2.7643,2.7217,2.7217,3645,0
2006-09-18,2.7302,2.7302,2.7132,2.7132,9171,0
2006-09-19,2.6622,2.7643,2.6367,2.7302,25160,0
2006-09-20,2.7302,2.8748,2.7302,2.8068,3645,0
2006-09-21,2.8493,2.8493,2.8068,2.8068,2939,0
2006-09-25,2.9089,2.9174,2.7643,2.8663,9288,0
2006-09-26,2.9089,2.9089,2.8068,2.8238,6466,0
2006-09-27,2.8238,2.8833,2.7813,2.8493,4585,0
2006-09-28,2.8663,2.8663,2.8578,2.8578,1176,0
2006-09-29,2.8068,2.8493,2.7473,2.7983,9641,0
2006-10-03,2.8068,2.8663,2.8068,2.8663,8935,0
2006-10-04,2.7217,2.8663,2.7217,2.8663,2116,0
2006-10-05,2.8238,2.8578,2.7643,2.8578,1528,0
2006-10-06,2.7983,2.8748,2.7728,2.8663,2116,0
2006-10-09,2.7728,2.7728,2.7728,2.7728,941,0
2006-10-10,2.7302,2.7302,2.6112,2.6792,7289,0
2006-10-11,2.6537,2.7302,2.6537,2.7302,705,0
2006-10-12,2.6962,2.7217,2.6792,2.7217,1176,0
2006-10-13,2.7728,2.8493,2.7728,2.8493,705,0
2006-10-16,2.8578,2.9004,2.8408,2.8408,3410,0
2006-10-17,2.8918,3.2321,2.8493,3.1895,15519,0
2006-10-18,3.2661,3.2916,3.0875,3.1385,7760,0
2006-10-19,2.8493,3.0279,2.7813,3.0279,28805,0
2006-10-20,3.096,3.198,3.096,3.198,1999,0
2006-10-23,3.13,3.13,3.0449,3.062,17988,0
2006-10-24,3.0449,3.062,3.0194,3.062,3762,0
2006-10-25,3.0449,3.062,3.0449,3.0535,2704,0
2006-10-26,3.062,3.062,3.0535,3.062,1293,0
2006-10-27,3.062,3.062,3.0449,3.0535,7289,0
2006-10-30,3.0449,3.062,3.0279,3.062,7054,0
2006-10-31,3.062,3.096,3.0364,3.0364,8935,0
2006-11-01,3.0364,3.0535,3.0364,3.0535,470,0
2006-11-02,3.0194,3.0449,3.0194,3.0364,1646,0
2006-11-06,3.0535,3.0535,3.0279,3.0535,2822,0
2006-11-07,3.0194,3.0535,3.0194,3.0535,1528,0
2006-11-08,3.0449,3.0449,3.0109,3.0194,4468,0
2006-11-09,3.0535,3.0535,3.0535,3.0535,1058,0
2006-11-10,3.0109,3.0449,3.0109,3.0109,1528,0
2006-11-13,2.9769,3.0279,2.9514,3.0279,3174,0
2006-11-14,2.9939,3.0535,2.9939,3.0535,823,0
2006-11-15,2.9769,2.9939,2.9769,2.9939,8465,0
2006-11-17,3.0449,3.079,3.0449,3.079,1293,0
2006-11-20,3.062,3.062,2.9854,3.0449,16225,0
2006-11-21,3.0279,3.0279,3.0279,3.0279,823,0
2006-11-22,3.0279,3.0535,3.0194,3.0535,2469,0
2006-11-24,3.0535,3.0535,3.0535,3.0535,1176,0
2006-11-27,2.9939,3.0279,2.9769,3.0279,3174,0
2006-11-29,2.9854,3.0535,2.9854,3.0535,1176,0
2006-11-30,3.0364,3.096,3.0364,3.096,470,0
2006-12-01,3.0364,3.062,3.0364,3.062,6466,0
2006-12-04,3.0449,3.0535,3.0449,3.0535,353,0
2006-12-05,3.0535,3.0535,3.0194,3.0535,3645,0
2006-12-06,3.0024,3.0449,3.0024,3.0449,1293,0
2006-12-07,3.0535,3.0535,3.0194,3.0535,3880,0
2006-12-08,3.062,3.3001,3.0535,3.0875,106403,0
2006-12-11,3.113,3.3171,2.9939,3.0279,26101,0
2006-12-12,3.0194,3.1725,3.0194,3.062,32450,0
2006-12-13,3.13,3.13,2.9939,2.9939,7172,0
2006-12-14,3.0535,3.0535,3.0535,3.0535,2351,0
2006-12-15,3.0535,3.0535,3.0535,3.0535,1176,0
2006-12-18,3.0279,3.079,3.0109,3.0194,28688,0
2006-12-19,3.0194,3.0535,3.0194,3.0535,2351,0
2006-12-20,3.0875,3.0875,3.062,3.062,1764,0
2006-12-21,3.0364,3.0535,3.0279,3.0449,7877,0
2006-12-22,3.0194,3.062,3.0194,3.0279,2704,0
2006-12-26,3.0194,3.0535,3.0109,3.0194,5996,0
2006-12-27,3.0109,3.0449,3.0109,3.0449,5643,0
2006-12-28,3.0024,3.0449,3.0024,3.0449,9876,0
2006-12-29,3.0109,3.0449,2.9854,3.0449,3174,0
2007-01-03,2.9854,3.0535,2.9854,3.0535,5526,0
2007-01-04,2.9769,2.9769,2.8493,2.9429,7172,0
2007-01-05,2.9344,3.0449,2.9259,3.0109,5408,0
2007-01-08,3.0449,3.0449,2.9344,2.9769,3527,0
2007-01-09,2.9599,2.9769,2.9599,2.9769,470,0
2007-01-10,2.9854,3.0109,2.9769,2.9769,5408,0
2007-01-11,2.9599,2.9769,2.9004,2.9769,823,0
2007-01-12,2.9599,2.9769,2.9599,2.9769,18341,0
2007-01-16,2.9769,3.2661,2.9769,3.2661,56199,0
2007-01-17,3.1045,3.2321,3.079,3.1555,56787,0
2007-01-18,3.13,3.13,3.062,3.0705,19399,0
2007-01-19,3.062,3.079,3.0535,3.062,40562,0
2007-01-22,3.1045,3.1045,3.062,3.062,4350,0
2007-01-23,3.062,3.062,3.062,3.062,5761,0
2007-01-24,3.062,3.062,3.0535,3.062,4820,0
2007-01-25,3.062,3.062,3.0535,3.062,4350,0
2007-01-26,3.0535,3.0705,3.0535,3.0535,7995,0
2007-01-29,3.0194,3.0875,3.0109,3.0449,25043,0
2007-01-30,3.0194,3.0194,2.9939,3.0194,21281,0
2007-01-31,3.0194,3.079,2.9939,3.079,17988,0
2007-02-01,3.0535,3.2321,3.0279,3.1895,42914,0
2007-02-02,3.1895,3.2236,3.113,3.1555,22927,0
2007-02-05,3.1215,3.2321,3.1215,3.2151,2469,0
2007-02-06,3.2151,6.209,3.2151,5.9963,1365245,0
2007-02-07,6.0729,6.7618,5.6986,6.3706,1558298,0
2007-02-08,6.209,6.8043,5.8262,6.5152,520138,0
2007-02-09,6.5492,6.6342,6.209,6.6257,189996,0
2007-02-12,6.7023,7.2211,6.7023,7.051,320045,0
2007-02-13,7.051,7.102,6.5152,6.6342,201618,0
2007-02-14,6.6342,6.7618,6.4641,6.7108,113222,0
2007-02-15,6.7618,7.3997,6.6002,7.3572,174947,0
2007-02-16,7.4338,7.4338,7.1105,7.3147,95233,0
2007-02-20,7.4423,7.825,6.8979,7.5528,267123,0
2007-02-21,7.5528,7.5954,6.8554,6.9915,106520,0
2007-02-22,7.0595,7.2296,6.0814,6.192,442893,0
2007-02-23,6.1835,6.7618,5.9283,6.6087,382579,0
2007-02-26,6.6768,7.1446,6.6768,7.017,228597,0
2007-02-27,6.8894,7.0425,6.4641,6.6768,220565,0
2007-02-28,6.8043,7.2296,6.5237,6.7363,202929,0
2007-03-01,6.7618,7.6804,6.3365,7.5018,238322,0
2007-03-02,7.5018,8.2418,6.4216,6.5917,873677,0
2007-03-05,6.5917,6.7618,6.0984,6.243,189408,0
2007-03-06,6.294,6.8894,6.1239,6.6768,261715,0
2007-03-07,6.6342,7.0595,6.5067,6.8129,151550,0
2007-03-08,6.9745,7.8675,6.9319,7.6974,330847,0
2007-03-09,7.8675,8.0632,7.0595,7.3487,248194,0
2007-03-12,7.2296,7.5273,7.1701,7.3062,124626,0
2007-03-13,7.2721,7.808,7.017,7.5698,184705,0
2007-03-14,7.4848,7.6549,7.068,7.4508,180003,0
2007-03-15,7.5273,8.2928,7.3997,8.2928,354362,0
2007-03-16,8.4544,8.633,7.6719,7.9271,371057,0
2007-03-19,7.9526,8.1992,7.5443,7.7399,185176,0
2007-03-20,7.7485,8.0802,7.7485,7.9951,137912,0
2007-03-21,7.9951,8.4629,7.9951,8.4374,128741,0
2007-03-22,8.6926,9.0838,8.4629,8.8797,341311,0
2007-03-23,9.1348,9.781,8.7181,9.535,333081,0
2007-03-26,9.611,9.654,8.9392,9.2964,276647,0
2007-03-27,9.2794,9.356,8.9392,9.2794,111341,0
2007-03-28,8.9392,9.4495,8.9392,9.3135,101229,0
2007-03-29,9.3135,9.781,7.876,8.0546,416792,0
2007-03-30,7.8845,8.5054,7.6549,8.4629,192583,0
2007-04-02,8.4629,8.4629,8.0121,8.2928,77833,0
2007-04-03,8.2843,8.8031,8.2758,8.633,133562,0
2007-04-04,8.6755,9.1348,8.633,8.8882,113104,0
2007-04-05,8.9732,9.2454,8.9307,9.0583,98878,0
2007-04-09,9.3475,9.849,9.2709,9.73,236319,0
2007-04-10,9.866,10.121,9.526,9.781,137794,0
2007-04-11,9.994,9.994,9.4495,9.645,68544,0
2007-04-12,9.62,9.654,8.8882,9.4836,143673,0
2007-04-13,9.4836,9.594,8.9902,9.2284,91588,0
2007-04-16,9.1433,10.419,9.1008,10.292,349424,0
2007-04-17,10.504,10.615,9.909,10.079,291931,0
2007-04-18,10.079,10.547,9.832,10.181,322500,0
2007-04-19,9.892,10.377,9.892,10.036,142262,0
2007-04-20,10.113,10.266,10.079,10.079,123333,0
2007-04-23,10.632,10.785,10.036,10.759,267358,0
2007-04-24,10.717,11.644,10.7,11.406,266888,0
2007-04-25,11.363,11.397,10.759,10.81,178944,0
2007-04-26,10.547,10.547,8.3353,8.8882,601439,0
2007-04-27,8.8967,9.3475,7.9696,8.8457,363229,0
2007-04-30,8.6755,9.1008,8.2673,8.582,227266,0
2007-05-01,8.633,8.633,7.5613,8.1142,387376,0
2007-05-02,8.1142,8.1142,7.6549,7.6549,171479,0
2007-05-03,7.7229,7.7229,7.1446,7.3572,230676,0
2007-05-04,7.3147,7.7485,7.1871,7.6549,191642,0
2007-05-07,7.6549,7.6549,6.983,7.1446,215980,0
2007-05-08,6.9745,7.3062,6.7193,7.0595,187156,0
2007-05-09,7.0595,7.1871,6.8979,7.017,73365,0
2007-05-10,6.9745,9.2624,6.6938,8.3353,1262311,0
2007-05-11,8.4204,10.079,8.4204,9.909,719305,0
2007-05-14,9.909,9.909,9.1433,9.373,202475,0
2007-05-15,9.356,9.824,9.356,9.577,235085,0
2007-05-16,9.569,9.866,9.441,9.509,89825,0
2007-05-17,9.594,9.611,9.1859,9.2199,73247,0
2007-05-18,9.1859,9.441,9.0243,9.356,64665,0
2007-05-21,9.356,10.062,9.356,9.441,117572,0
2007-05-22,9.526,9.526,9.2709,9.322,53260,0
2007-05-23,9.3135,9.4836,8.6245,8.7861,91001,0
2007-05-24,8.7181,8.7861,8.3438,8.616,112281,0
2007-05-25,8.633,8.633,8.4374,8.4714,29158,0
2007-05-29,8.4459,8.4629,7.8845,7.9015,104463,0
2007-05-30,7.7825,8.0802,7.5698,7.9781,75481,0
2007-05-31,7.9951,8.0972,7.6974,7.7059,46206,0
2007-06-01,7.7399,8.0291,7.7399,7.9101,53178,0
2007-06-04,7.9101,8.2758,7.825,8.0717,100289,0
2007-06-05,8.0802,8.0802,7.825,7.8335,31509,0
2007-06-06,7.8335,8.4629,7.825,7.9781,91765,0
2007-06-07,7.876,8.1652,7.7399,7.7399,40092,0
2007-06-08,7.7059,7.8845,7.6634,7.6974,38093,0
2007-06-11,7.6974,7.9866,7.6549,7.7399,45030,0
2007-06-12,7.825,7.9526,7.6549,7.7399,29857,0
2007-06-13,7.7229,8.2503,7.7229,8.2248,49380,0
2007-06-14,8.2503,8.2503,8.0802,8.1227,37741,0
2007-06-15,8.0802,9.2709,8.0802,8.9307,138500,0
2007-06-18,9.0583,9.0583,8.1482,8.1652,91001,0
2007-06-19,8.2503,8.7691,8.2077,8.4544,99583,0
2007-06-20,8.4204,8.4204,8.0291,8.0461,36330,0
2007-06-21,8.3268,8.5139,7.9526,8.3353,31627,0
2007-06-22,8.2077,8.7181,8.2077,8.7096,44560,0
2007-06-25,8.7011,8.7011,7.9526,8.0802,69132,0
2007-06-26,8.1652,8.2503,7.9526,8.0376,50673,0
2007-06-27,7.9951,8.3864,7.9951,8.3353,24455,0
2007-06-28,8.3693,8.4799,8.3693,8.4204,17165,0
2007-06-29,8.4884,8.7181,8.4629,8.6926,33390,0
2007-07-02,8.6926,9.526,8.548,9.1433,137324,0
2007-07-03,9.2709,9.2709,9.0583,9.0583,31627,0
2007-07-05,9.0583,9.722,8.9732,9.458,97820,0
2007-07-06,9.569,9.909,9.373,9.518,76304,0
2007-07-09,9.4836,9.4836,8.9307,8.9988,54436,0
2007-07-10,8.9988,9.4836,8.633,9.424,47852,0
2007-07-11,9.4836,10.411,9.407,10.385,188233,0
2007-07-12,10.377,10.946,10.292,10.53,120158,0
2007-07-13,10.53,10.7,10.462,10.606,39151,0
2007-07-16,10.207,10.598,10.173,10.538,54906,0
2007-07-17,10.589,11.465,10.419,11.321,200930,0
2007-07-18,11.465,11.482,10.929,11.057,53613,0
2007-07-19,11.227,11.227,10.657,10.768,80537,0
2007-07-20,10.844,10.853,10.394,10.632,52555,0
2007-07-23,10.64,11.908,10.623,11.823,238671,0
2007-07-24,11.908,12.12,10.266,10.717,202459,0
2007-07-25,10.674,10.836,10.343,10.615,80419,0
2007-07-26,10.547,10.547,9.526,9.841,109812,0
2007-07-27,9.909,9.985,9.356,9.671,56670,0
2007-07-30,9.594,10.198,9.2964,9.909,91706,0
2007-07-31,10.079,10.207,9.569,9.832,44325,0
2007-08-01,9.441,9.781,9.3985,9.705,46794,0
2007-08-02,9.781,11.346,9.705,11.04,95351,0
2007-08-03,11.057,11.074,10.419,10.428,38799,0
2007-08-06,10.036,10.232,9.781,10.13,63371,0
2007-08-07,10.121,10.207,9.569,9.951,38211,0
2007-08-08,10.036,10.062,9.611,9.679,114750,0
2007-08-09,9.654,10.981,8.8457,10.504,323323,0
2007-08-10,10.547,10.759,9.917,10.632,119453,0
2007-08-13,10.504,11.652,10.504,11.142,144143,0
2007-08-14,11.057,11.312,10.555,11.193,64429,0
2007-08-15,11.057,11.482,10.649,10.674,56317,0
2007-08-16,10.504,10.632,9.611,10.028,55729,0
2007-08-17,10.215,10.343,10.036,10.19,56435,0
2007-08-20,10.292,10.844,10.275,10.836,33743,0
2007-08-21,10.929,12.409,10.929,12.375,202341,0
2007-08-22,12.928,13.507,12.588,12.971,371645,0
2007-08-23,13.107,13.175,12.163,12.758,123450,0
2007-08-24,12.656,13.481,11.746,12.078,242081,0
2007-08-27,12.12,12.631,11.482,12.333,150139,0
2007-08-28,12.29,12.333,11.61,11.678,59609,0
2007-08-29,11.482,12.248,11.363,11.865,57963,0
2007-08-30,11.823,12.418,11.695,11.865,93117,0
2007-08-31,11.865,12.035,11.61,11.652,47146,0
2007-09-04,11.695,12.103,11.482,11.78,71249,0
2007-09-05,11.993,11.993,11.423,11.576,42561,0
2007-09-06,11.61,11.669,11.108,11.236,74305,0
2007-09-07,11.185,11.652,10.785,11.278,89942,0
2007-09-10,11.567,11.567,10.734,10.759,51614,0
2007-09-11,10.759,11.482,10.674,11.227,61020,0
2007-09-12,11.219,11.227,10.844,10.887,36800,0
2007-09-13,10.81,11.057,10.717,10.793,32332,0
2007-09-14,10.674,10.768,9.739,9.994,102523,0
2007-09-17,9.994,10.19,9.611,10.121,60197,0
2007-09-18,10.19,10.462,9.994,10.385,38681,0
2007-09-19,10.419,10.564,9.654,9.866,46558,0
2007-09-20,9.781,10.377,9.662,10.207,35742,0
2007-09-21,10.121,10.283,10.062,10.087,19164,0
2007-09-24,10.164,10.717,10.087,10.445,63371,0
2007-09-25,10.462,10.462,10.053,10.13,34449,0
2007-09-26,10.215,10.547,10.207,10.241,24102,0
2007-09-27,10.207,10.428,10.207,10.351,17401,0
2007-09-28,10.334,10.334,9.841,9.934,41033,0
2007-10-01,9.909,10.207,9.764,10.207,60432,0
2007-10-02,10.164,10.377,10.121,10.121,26571,0
2007-10-03,10.292,10.292,9.985,10.181,35624,0
2007-10-04,10.121,10.232,9.866,9.943,34919,0
2007-10-05,9.951,10.275,9.951,10.207,31627,0
2007-10-08,10.121,10.198,9.909,9.994,11875,0
2007-10-09,9.951,9.994,9.1859,9.3645,133797,0
2007-10-10,9.3305,9.3305,8.9392,9.0923,64900,0
2007-10-11,9.1859,9.1859,8.9307,8.9307,26571,0
2007-10-12,8.9307,9.696,8.9307,9.603,48792,0
2007-10-15,9.552,9.875,9.4836,9.747,25866,0
2007-10-16,9.781,9.781,9.3645,9.458,27629,0
2007-10-17,9.4751,9.679,9.373,9.518,16813,0
2007-10-18,9.501,9.501,9.2709,9.4325,13050,0
2007-10-19,9.2794,9.4325,9.2284,9.2709,6584,0
2007-10-22,9.1433,9.1433,8.565,8.582,39739,0
2007-10-23,8.6755,9.1518,8.5735,8.9392,42914,0
2007-10-24,8.9988,9.1859,8.9902,9.0073,10346,0
2007-10-25,9.0328,9.0328,8.582,8.582,24808,0
2007-10-26,8.599,8.6755,8.582,8.5905,13873,0
2007-10-29,8.3268,8.9477,8.3268,8.5054,21868,0
2007-10-30,8.5054,9.1859,8.5054,9.0328,25160,0
2007-10-31,9.1604,9.1859,8.6926,8.7861,21633,0
2007-11-01,8.7606,8.8031,8.3353,8.3693,27394,0
2007-11-02,8.4289,8.4289,8.0887,8.1397,36212,0
2007-11-05,7.8335,8.0461,7.6379,7.9951,50673,0
2007-11-06,7.9951,8.3183,7.9951,8.2928,24573,0
2007-11-07,8.4969,8.4969,7.5698,7.825,72189,0
2007-11-08,7.7059,7.8675,7.1105,7.3147,49968,0
2007-11-09,7.3232,7.3997,6.8043,7.1871,61373,0
2007-11-12,7.102,7.1446,6.6087,6.8043,71613,0
2007-11-13,6.7448,6.8299,6.4726,6.5917,55453,0
2007-11-14,6.5917,6.9745,6.5917,6.8894,60902,0
2007-11-15,6.8894,7.017,6.6427,6.8043,33155,0
2007-11-16,6.8043,7.2721,6.8043,7.0595,48087,0
2007-11-19,6.9574,7.1446,6.7278,6.8894,42643,0
2007-11-20,6.8299,7.0255,6.6513,6.7193,52790,0
2007-11-21,6.6342,7.2721,6.4982,7.2296,59491,0
2007-11-23,7.3997,7.4848,7.2296,7.3147,23279,0
2007-11-26,7.3147,7.5698,7.2296,7.5698,53965,0
2007-11-27,7.6549,7.6549,7.3147,7.6124,43502,0
2007-11-28,7.6549,7.825,7.4338,7.7655,61490,0
2007-11-29,7.6549,7.9101,7.6549,7.9101,25513,0
2007-11-30,7.9101,8.1567,7.8335,8.1142,47264,0
2007-12-03,8.1567,8.8712,8.0376,8.1652,45500,0
2007-12-04,8.2503,9.2624,8.2077,8.9307,416075,0
2007-12-05,9.1689,9.1689,8.6755,8.9307,84035,0
2007-12-06,9.0158,9.3135,8.8457,9.1433,55376,0
2007-12-07,9.1689,9.679,9.1008,9.611,54083,0
2007-12-10,9.322,10.045,9.322,9.654,86180,0
2007-12-11,10.402,10.402,9.2709,9.2794,73113,0
2007-12-12,9.3475,9.509,9.1689,9.2624,25278,0
2007-12-13,9.1433,9.2284,8.7691,8.8457,40915,0
2007-12-14,8.6755,9.0158,8.6755,9.0158,21751,0
2007-12-17,9.1263,9.1263,8.4799,8.5054,47499,0
2007-12-18,8.4884,8.5905,8.0887,8.2418,48792,0
2007-12-19,8.1227,8.3013,7.893,8.1652,47793,0
2007-12-20,8.1652,8.5054,8.1652,8.3779,31392,0
2007-12-21,8.4289,8.5905,8.3353,8.5139,25160,0
2007-12-24,8.5565,8.667,8.5054,8.5905,6702,0
2007-12-26,8.1737,8.6755,7.9186,8.3353,65840,0
2007-12-27,8.0802,8.3779,8.0802,8.1992,27394,0
2007-12-28,8.2503,8.4119,8.2503,8.2928,8700,0
2007-12-31,8.3693,8.3693,7.4848,8.1992,22397,0
2008-01-02,8.2077,8.4119,8.1737,8.2503,30098,0
2008-01-03,8.2928,8.4629,8.2928,8.4289,16342,0
2008-01-04,8.3949,8.4204,8.1652,8.1652,10817,0
2008-01-07,8.2333,8.2673,7.9356,8.1142,49615,0
2008-01-08,8.0802,8.1737,8.0121,8.0376,11757,0
2008-01-09,8.0291,8.1057,7.2211,7.4678,53019,0
2008-01-10,7.3317,7.5273,7.3317,7.4508,11992,0
2008-01-11,7.5358,7.6039,7.4508,7.4848,11640,0
2008-01-14,7.4508,7.6124,7.4508,7.5358,6937,0
2008-01-15,7.5103,7.5443,7.3997,7.3997,8230,0
2008-01-16,7.2977,7.4678,6.7958,6.8894,54671,0
2008-01-17,6.966,6.9745,6.6683,6.6683,22104,0
2008-01-18,6.7193,6.7958,6.4131,6.5747,31870,0
2008-01-22,6.311,6.4641,6.226,6.226,26428,0
2008-01-23,6.6853,6.6853,5.9368,5.9368,27042,0
2008-01-24,6.4811,7.1531,5.9538,6.5152,38916,0
2008-01-25,6.6342,6.8894,6.6342,6.8043,7995,0
2008-01-28,6.8894,6.9319,6.4641,6.5832,21899,0
2008-01-29,6.6768,6.8043,6.6257,6.8043,10229,0
2008-01-30,6.8384,7.3232,6.8043,7.1956,31509,0
2008-01-31,7.1701,7.3062,7.0595,7.1446,8583,0
2008-02-01,7.1701,7.3147,7.0595,7.2211,10464,0
2008-02-04,6.8299,7.8675,6.8299,7.3147,81360,0
2008-02-05,7.3572,7.5103,7.2296,7.3572,166482,0
2008-02-06,7.4167,7.4423,7.3147,7.3997,31392,0
2008-02-07,7.2977,7.3997,7.068,7.2296,20693,0
2008-02-08,7.2296,7.3402,7.2296,7.3062,59844,0
2008-02-11,7.3572,7.825,7.2551,7.6124,20928,0
2008-02-12,7.5698,7.7399,7.5698,7.7059,32567,0
2008-02-13,6.1664,6.1664,4.5759,4.7886,401101,0
2008-02-14,4.9842,5.0777,4.3888,4.3888,151679,0
2008-02-15,4.4228,5.1798,4.2612,5.0437,222100,0
2008-02-19,5.0012,5.2479,4.8991,5.0182,266844,0
2008-02-20,4.9332,5.1713,4.9161,5.1288,47499,0
2008-02-21,5.0863,5.2649,5.0097,5.1458,63371,0
2008-02-22,5.1033,5.1713,5.0182,5.1713,21198,0
2008-02-25,5.1203,5.1203,4.9332,4.9332,23397,0
2008-02-26,4.8906,5.1033,4.8906,5.0182,18204,0
2008-02-27,5.1033,5.1033,4.8906,5.0522,16829,0
2008-02-28,4.9757,5.0097,4.8566,4.8821,41856,0
2008-02-29,4.8481,4.8481,4.627,4.6525,70837,0
2008-03-03,4.678,4.8226,4.4228,4.7205,104933,0
2008-03-04,4.763,4.7971,4.5929,4.7971,27982,0
2008-03-05,4.7035,4.7801,4.644,4.746,10464,0
2008-03-06,4.6865,4.712,4.4739,4.4994,5643,0
2008-03-07,4.4483,4.5249,4.3208,4.3208,18106,0
2008-03-10,4.2782,4.3803,4.1421,4.1421,27747,0
2008-03-11,4.1847,4.1847,4.0061,4.0401,43854,0
2008-03-12,3.9635,4.746,3.9465,4.3378,68662,0
2008-03-13,4.3888,4.4739,4.3463,4.3803,26164,0
2008-03-14,4.3888,4.4398,4.1932,4.2867,6960,0
2008-03-17,4.0996,4.1847,3.955,3.955,26160,0
2008-03-18,3.9295,3.955,3.887,3.9125,15343,0
2008-03-19,3.904,3.972,3.87,3.938,23044,0
2008-03-20,3.8615,3.921,3.853,3.87,5526,0
2008-03-24,3.853,4.1336,3.853,4.0656,18459,0
2008-03-25,4.0826,4.1251,3.9125,4.1251,12815,0
2008-03-26,4.0656,4.2527,3.9125,3.955,12110,0
2008-03-27,4.0316,4.1847,3.972,4.1166,6937,0
2008-03-28,4.0996,4.2357,3.9465,3.9465,15402,0
2008-03-31,3.9976,4.2527,3.9125,4.2527,19047,0
2008-04-01,4.2867,4.3548,4.2272,4.2272,22221,0
2008-04-02,4.2442,4.2527,4.1677,4.1847,7172,0
2008-04-03,4.1166,4.2527,3.955,3.9805,22221,0
2008-04-04,3.955,4.1762,3.955,4.0486,7054,0
2008-04-07,3.9465,4.3803,3.9465,4.2952,23867,0
2008-04-08,4.3378,4.5929,4.3378,4.4228,20305,0
2008-04-09,4.5079,4.5929,4.5079,4.5164,11052,0
2008-04-10,4.5334,4.5589,4.4483,4.5164,12345,0
2008-04-11,4.5164,4.5164,4.4398,4.4398,6937,0
2008-04-14,4.4909,4.4994,4.3633,4.4228,22641,0
2008-04-15,4.4313,4.5504,4.3803,4.4994,16342,0
2008-04-16,4.4994,4.5504,4.4909,4.4909,17304,0
2008-04-17,4.5759,4.5929,4.4994,4.5844,10758,0
2008-04-18,4.5504,4.5929,4.4654,4.5419,13168,0
2008-04-21,4.627,4.627,4.5334,4.5929,13732,0
2008-04-22,4.5844,4.5844,4.4654,4.4654,16173,0
2008-04-23,4.4483,4.4909,4.4228,4.4228,10435,0
2008-04-24,4.4313,4.4909,4.4228,4.4654,31149,0
2008-04-25,4.5079,4.5504,4.4654,4.4654,8230,0
2008-04-28,4.4824,4.5419,4.4824,4.4824,8530,0
2008-04-29,4.4994,4.5079,4.4228,4.4739,6572,0
2008-04-30,4.4824,4.5164,4.4228,4.4654,1346,0
2008-05-01,4.4483,4.7375,4.4228,4.5589,23380,0
2008-05-02,4.5589,4.5589,4.4568,4.5504,4964,0
2008-05-05,4.5929,4.5929,4.4143,4.4228,16977,0
2008-05-06,4.4228,4.4313,4.3803,4.3803,35273,0
2008-05-07,4.4143,4.4568,4.3973,4.4398,6408,0
2008-05-08,4.4143,4.4398,4.3973,4.4228,13250,0
2008-05-09,4.3038,4.4228,4.2612,4.2867,14822,0
2008-05-12,4.3378,4.3378,3.9976,4.1251,31091,0
2008-05-13,4.1336,4.1421,4.0826,4.1166,11323,0
2008-05-14,4.0911,4.1336,4.0911,4.1166,5064,0
2008-05-15,4.1677,4.1677,4.0401,4.0401,14591,0
2008-05-16,4.1251,4.1421,3.9976,4.0826,37505,0
2008-05-19,4.1251,4.1421,4.0401,4.0401,12387,0
2008-05-20,4.0826,4.1421,4.0741,4.0911,6819,0
2008-05-21,4.1421,4.1592,4.0656,4.0741,6114,0
2008-05-22,4.1336,4.1592,4.1336,4.1592,7172,0
2008-05-23,4.1592,4.1592,4.0231,4.0401,10367,0
2008-05-27,4.0741,4.1592,4.0741,4.0996,3645,0
2008-05-28,4.0486,4.1507,4.0486,4.0911,7172,0
2008-05-29,4.1421,4.1762,4.0826,4.1677,13061,0
2008-05-30,4.0826,4.1847,4.0826,4.1081,4578,0
2008-06-02,4.0826,4.0996,4.0826,4.0826,15997,0
2008-06-03,4.1421,4.1507,4.1166,4.1166,7736,0
2008-06-04,4.0826,4.0826,4.0401,4.0401,4115,0
2008-06-05,4.0656,4.0826,4.0401,4.0826,4938,0
2008-06-06,4.1507,4.2102,4.1507,4.1677,1646,0
2008-06-09,4.1932,4.8906,4.1932,4.6695,19438,0
2008-06-10,4.6695,4.8906,4.627,4.6525,23994,0
2008-06-11,4.695,4.712,4.644,4.644,7231,0
2008-06-12,4.5929,4.6099,4.4739,4.4739,5855,0
2008-06-13,4.5759,4.5759,4.5249,4.5419,5291,0
2008-06-16,4.5079,4.5079,4.3208,4.3378,12275,0
2008-06-17,4.3208,4.3293,4.2527,4.3293,13109,0
2008-06-18,4.3378,4.3378,4.2102,4.2952,10993,0
2008-06-19,4.2697,4.3378,4.2697,4.3123,11563,0
2008-06-20,4.3208,4.4228,4.2697,4.2867,10052,0
2008-06-23,4.2867,4.3378,4.2527,4.2527,3292,0
2008-06-24,4.2697,4.2952,4.2697,4.2697,4585,0
2008-06-25,4.2697,4.678,4.2697,4.661,21266,0
2008-06-26,4.6695,4.6695,4.5929,4.5929,5114,0
2008-06-27,4.6014,4.6014,4.5589,4.6014,4220,0
2008-06-30,4.5249,4.5249,4.4228,4.4228,2410,0
2008-07-01,4.4228,4.4654,4.4228,4.4313,710,0
2008-07-02,4.4058,4.4058,4.2782,4.3378,5408,0
2008-07-03,4.3803,4.4228,4.2697,4.2952,11875,0
2008-07-07,4.2782,4.4398,4.2697,4.4398,1764,0
2008-07-08,4.2782,4.4228,4.2782,4.3378,1617,0
2008-07-09,4.3378,4.3378,4.2782,4.3208,5614,0
2008-07-10,4.3378,4.3378,4.2952,4.3378,3216,0
2008-07-11,4.2697,4.3803,4.2697,4.2782,4233,0
2008-07-14,4.2782,4.2782,4.2697,4.2697,2587,0
2008-07-15,4.2697,4.2952,4.2697,4.2867,2645,0
2008-07-16,4.2697,4.3208,3.955,4.1251,25174,0
2008-07-17,4.0741,4.0826,3.9125,4.0826,15340,0
2008-07-18,3.9976,4.0741,3.9976,4.0741,705,0
2008-07-21,4.1336,4.1336,3.921,3.938,9582,0
2008-07-22,3.955,4.0401,3.955,3.955,2939,0
2008-07-23,3.9976,3.9976,3.887,3.9125,24455,0
2008-07-24,3.9125,4.0401,3.8955,3.955,8642,0
2008-07-25,3.9125,4.0401,3.8785,3.9125,4141,0
2008-07-28,4.0401,4.0401,3.9976,4.0401,3833,0
2008-07-29,3.955,4.0401,3.87,3.921,3645,0
2008-07-30,3.9465,3.9976,3.9465,3.9976,323,0
2008-07-31,4.0401,4.0401,3.9295,3.955,4597,0
2008-08-04,3.955,4.0401,3.8955,4.0146,25811,0
2008-08-05,3.9805,3.9805,3.6318,3.8785,12551,0
2008-08-06,3.887,3.887,3.87,3.8785,2587,0
2008-08-07,3.887,4.1677,3.887,3.9125,24488,0
2008-08-08,3.955,4.1677,3.9125,4.0656,22574,0
2008-08-11,4.0741,4.1677,4.0656,4.1421,15549,0
2008-08-12,4.2102,4.2102,4.1421,4.2017,10373,0
2008-08-13,4.2527,4.2952,4.2527,4.2867,1764,0
2008-08-14,4.3208,4.3633,4.2952,4.3208,5879,0
2008-08-15,4.2867,4.4654,4.2867,4.3548,12514,0
2008-08-18,4.3803,4.5929,4.3803,4.4568,28142,0
2008-08-19,4.4568,4.5844,4.4568,4.5164,48944,0
2008-08-20,4.5334,4.5504,4.5334,4.5504,2587,0
2008-08-21,4.6099,4.8481,4.4654,4.678,14104,0
2008-08-22,4.6355,4.8906,4.6355,4.661,1675,0
2008-08-25,4.678,4.763,4.5504,4.6355,6008,0
2008-08-26,4.6014,4.6695,4.6014,4.6014,470,0
2008-08-27,4.6099,4.678,4.5504,4.644,2775,0
2008-08-28,4.5929,4.8056,4.2527,4.6355,14147,0
2008-08-29,4.5929,4.5929,4.5929,4.5929,1381,0
2008-09-02,4.5249,4.678,4.5249,4.5589,2705,0
2008-09-03,4.5589,4.9757,4.5589,4.763,7025,0
2008-09-04,4.6865,4.6865,4.5929,4.5929,1905,0
2008-09-05,4.5589,4.5929,4.5589,4.5844,2163,0
2008-09-08,4.5674,4.6014,4.5589,4.5929,4374,0
2008-09-09,4.5759,4.6355,4.4739,4.5079,23279,0
2008-09-10,4.5844,4.6355,4.5079,4.5079,15872,0
2008-09-11,4.5504,4.5504,4.5504,4.5504,1176,0
2008-09-12,4.5079,4.6355,4.5079,4.5589,588,0
2008-09-15,4.5079,4.729,4.2357,4.7205,16111,0
2008-09-16,4.6355,4.6355,4.5079,4.5079,26336,0
2008-09-17,4.5504,4.729,4.2782,4.5164,38211,0
2008-09-18,4.4398,4.5334,4.2527,4.2697,14226,0
2008-09-19,4.3378,4.5079,4.3378,4.5079,3410,0
2008-09-22,4.3548,4.4654,4.3378,4.3378,4350,0
2008-09-23,4.3378,4.5079,4.3378,4.5079,5996,0
2008-09-24,4.4483,4.4994,4.3378,4.3378,1934,0
2008-09-25,4.3378,4.5504,4.2612,4.5079,169351,0
2008-09-26,4.2867,4.5079,4.2527,4.4654,6619,0
2008-09-29,4.4654,4.5504,4.3378,4.5079,42308,0
2008-09-30,4.4654,4.5504,4.1421,4.3803,131822,0
2008-10-01,4.4228,4.6355,4.4228,4.5504,15026,0
2008-10-02,4.5929,4.7545,4.5929,4.5929,9353,0
2008-10-03,4.627,4.8056,4.627,4.6355,5879,0
2008-10-06,4.712,4.712,3.6233,4.3803,30098,0
2008-10-07,4.3378,4.3803,4.2527,4.3803,7525,0
2008-10-08,4.3378,4.3548,3.87,4.1251,20246,0
2008-10-09,4.0231,4.2102,3.87,3.87,11404,0
2008-10-10,3.6233,4.4228,3.5723,4.1677,26958,0
2008-10-13,4.3378,4.3378,4.1762,4.2527,17401,0
2008-10-14,4.2527,4.2527,4.1677,4.2102,8030,0
2008-10-15,4.2272,4.2272,4.1251,4.1251,1381,0
2008-10-16,4.1762,4.2867,4.1762,4.2102,5761,0
2008-10-17,4.1932,4.2187,4.1677,4.1677,3880,0
2008-10-20,4.2102,4.2102,4.1677,4.1762,8230,0
2008-10-21,4.1251,4.1677,4.0401,4.0401,10845,0
2008-10-22,3.989,4.0316,3.9635,3.989,9668,0
2008-10-23,3.9125,3.9125,3.8274,3.8274,31051,0
2008-10-24,3.8274,3.8274,3.6999,3.8274,29070,0
2008-10-27,3.887,3.8955,3.4872,3.5723,118983,0
2008-10-28,3.8785,3.904,3.0109,3.904,25882,0
2008-10-29,3.7849,4.1251,3.5383,3.836,6937,0
2008-10-30,3.9125,4.0826,3.9125,4.0401,2351,0
2008-10-31,3.9976,4.1251,3.9976,4.1251,2939,0
2008-11-03,4.0401,4.4228,4.0401,4.4228,13638,0
2008-11-04,4.4228,4.4654,4.3378,4.4313,2939,0
2008-11-05,4.2527,4.2527,4.2102,4.2527,9641,0
2008-11-06,4.2952,4.2952,4.2102,4.2102,823,0
2008-11-07,4.1677,4.2527,4.0826,4.0826,1999,0
2008-11-10,4.3378,4.3378,4.0826,4.0911,5761,0
2008-11-11,4.2527,4.2527,4.0826,4.0826,3353,0
2008-11-12,4.0486,4.2527,3.955,3.955,7760,0
2008-11-13,4.0401,4.0401,4.0401,4.0401,2939,0
2008-11-14,4.0401,4.0401,4.0401,4.0401,470,0
2008-11-17,3.9976,3.9976,3.6148,3.6999,13756,0
2008-11-18,3.5468,3.7424,3.5468,3.6829,11502,0
2008-11-19,3.6063,3.87,3.5723,3.8274,16873,0
2008-11-20,3.5723,3.7254,3.4447,3.4447,7054,0
2008-11-21,3.4022,3.8274,3.3001,3.5723,22470,0
2008-11-24,3.6573,3.6573,3.6573,3.6573,1058,0
2008-11-25,3.7424,3.7509,3.7424,3.7509,1881,0
2008-11-26,3.7849,3.7849,3.7849,3.7849,118,0
2008-11-28,3.6148,3.6148,3.6148,3.6148,2822,0
2008-12-02,3.6403,3.6573,3.6318,3.6573,3645,0
2008-12-03,3.6148,4.0656,3.5723,4.0656,9311,0
2008-12-04,4.0146,4.0146,3.9125,3.9125,1528,0
2008-12-05,4.2442,4.6355,4.1251,4.4994,41914,0
2008-12-08,4.746,5.1033,4.4654,4.9927,39093,0
2008-12-09,4.9842,4.9842,4.3803,4.8821,13547,0
2008-12-10,4.8566,4.8566,4.6014,4.6355,5526,0
2008-12-11,4.678,4.678,4.5504,4.5674,4482,0
2008-12-12,4.6099,5.0182,4.6099,5.0182,17737,0
2008-12-15,4.9757,4.9757,4.8906,4.9757,1597,0
2008-12-16,4.9757,4.9757,4.8566,4.9757,17466,0
2008-12-17,4.9246,4.9757,4.8906,4.8906,3880,0
2008-12-18,4.8226,4.9502,4.8226,4.9161,2939,0
2008-12-19,4.8991,4.9672,4.8481,4.8481,4397,0
2008-12-22,4.8906,4.8906,4.5504,4.678,14990,0
2008-12-23,4.678,4.678,4.4654,4.4654,10834,0
2008-12-24,4.4228,4.661,4.4228,4.661,2146,0
2008-12-26,4.6014,4.7205,4.5079,4.678,5761,0
2008-12-29,4.763,4.9417,4.678,4.8056,51278,0
2008-12-30,4.8056,4.9161,4.5589,4.7545,31737,0
2008-12-31,4.5929,4.763,4.5929,4.746,25186,0
2009-01-02,4.6865,4.8481,4.6865,4.763,25160,0
2009-01-05,4.8311,4.8481,4.678,4.8056,4554,0
2009-01-06,4.8396,5.486,4.8226,5.486,46028,0
2009-01-07,5.3584,5.486,5.2308,5.3159,8776,0
2009-01-08,5.1288,5.2649,5.0352,5.1713,12220,0
2009-01-09,5.0607,5.1798,4.9757,5.0182,3880,0
2009-01-12,5.1033,5.1033,4.678,4.678,12993,0
2009-01-13,4.695,4.8311,4.695,4.7375,3774,0
2009-01-14,4.7205,4.7205,4.5674,4.6355,9305,0
2009-01-15,4.5589,4.6185,3.836,4.0401,37992,0
2009-01-16,4.1166,4.2952,3.7424,4.2952,97702,0
2009-01-20,4.1932,4.2952,4.0401,4.0571,13068,0
2009-01-21,4.0826,4.2527,4.0571,4.2527,10236,0
2009-01-22,4.2527,4.2952,4.1847,4.2952,1764,0
2009-01-23,4.2867,4.2952,4.2102,4.2102,3174,0
2009-01-26,4.2527,4.3378,4.2527,4.3123,9312,0
2009-01-27,4.2527,4.4228,4.2527,4.4228,9970,0
2009-01-28,4.4994,4.4994,4.4398,4.4739,1528,0
2009-01-29,4.4654,4.5929,4.4654,4.5929,8933,0
2009-01-30,4.678,4.8821,4.6355,4.8821,6499,0
2009-02-02,4.8736,4.9332,4.8311,4.8481,11640,0
2009-02-03,4.8311,5.3584,4.8141,4.8141,2822,0
2009-02-04,4.8141,4.9332,4.8141,4.9332,2587,0
2009-02-05,4.9332,4.9332,4.5929,4.8396,9506,0
2009-02-06,4.763,4.7801,4.5929,4.5929,5472,0
2009-02-09,4.7375,4.7375,4.3378,4.5079,3207,0
2009-02-10,4.4313,4.5589,4.3378,4.5079,2704,0
2009-02-11,4.5929,4.8906,4.5929,4.8906,6690,0
2009-02-12,4.9332,5.0607,4.8056,4.9672,8994,0
2009-02-13,4.9757,5.1883,4.8056,4.8056,18381,0
2009-02-17,4.8906,4.8906,4.5164,4.5589,7054,0
2009-02-18,4.712,4.8481,4.6185,4.763,8512,0
2009-02-19,4.8906,4.8906,4.763,4.8906,823,0
2009-02-20,4.763,4.763,4.0911,4.4398,23985,0
2009-02-23,4.3803,4.3803,4.0911,4.0911,18459,0
2009-02-24,4.2102,4.2102,4.1251,4.1251,353,0
2009-02-25,4.2527,4.4398,4.2102,4.2102,4938,0
2009-02-26,4.2102,4.2187,4.2102,4.2187,588,0
2009-02-27,4.1762,4.2527,4.1251,4.2102,2545,0
2009-03-02,4.1932,4.2272,4.1932,4.2102,4246,0
2009-03-03,4.1336,4.2357,4.1251,4.2357,3762,0
2009-03-04,4.2527,4.2952,4.2102,4.2952,5996,0
2009-03-05,4.2697,4.3378,4.1677,4.2952,3057,0
2009-03-06,4.2272,4.2272,4.0911,4.2102,3480,0
2009-03-09,4.0401,4.3463,4.0401,4.1677,7995,0
2009-03-10,4.3378,4.4568,4.2017,4.2612,3339,0
2009-03-11,4.0826,4.2527,3.955,4.2102,11011,0
2009-03-12,4.1251,4.3888,3.9976,4.1677,8583,0
2009-03-13,4.1762,4.2102,3.87,4.0486,2351,0
2009-03-16,4.0911,4.0911,4.0401,4.0656,1058,0
2009-03-17,3.9976,4.0911,3.9976,4.0911,4585,0
2009-03-18,4.1677,4.2102,4.0486,4.2102,9407,0
2009-03-19,4.1421,4.1421,4.1081,4.1081,1092,0
2009-03-20,3.9976,4.1677,3.9976,4.1677,5579,0
2009-03-23,4.4143,4.4143,4.0571,4.1592,15079,0
2009-03-24,4.2612,4.4143,3.9976,4.3293,8000,0
2009-03-25,4.4143,4.4143,4.2527,4.2527,5679,0
2009-03-26,4.1677,4.3803,4.1677,4.2527,2822,0
2009-03-27,4.2527,4.3803,4.2527,4.3803,3174,0
2009-03-30,4.2782,4.4654,4.2357,4.4654,7525,0
2009-03-31,4.5079,4.6525,4.4909,4.5249,12038,0
2009-04-01,4.5929,4.5929,4.4654,4.5929,2215,0
2009-04-02,4.661,4.661,4.5079,4.5929,1176,0
2009-04-03,4.5164,4.5334,4.3633,4.5079,1058,0
2009-04-06,4.3888,4.3888,4.2187,4.3378,2234,0
2009-04-07,4.2102,4.2527,4.2102,4.2102,1573,0
2009-04-08,4.2102,4.2187,4.2102,4.2102,705,0
2009-04-09,4.3803,4.4824,4.2272,4.2272,823,0
2009-04-13,4.2187,4.3293,4.2102,4.3293,3026,0
2009-04-14,4.1677,4.2527,4.1677,4.2102,2849,0
2009-04-15,4.2102,4.2102,4.1932,4.2017,6963,0
2009-04-16,3.8445,4.3378,3.8445,4.2527,4915,0
2009-04-17,4.2527,4.3803,4.2527,4.3803,2469,0
2009-04-20,4.2612,4.2697,4.2527,4.2527,5861,0
2009-04-21,4.2102,4.4568,4.2102,4.4568,851,0
2009-04-23,4.2527,4.3378,4.2527,4.2527,3057,0
2009-04-24,4.2527,4.2527,4.2102,4.2102,941,0
2009-04-27,4.2102,4.2527,4.1677,4.2102,4585,0
2009-04-28,4.2527,4.2527,4.1677,4.2527,2351,0
2009-04-29,4.4143,4.6099,4.3378,4.4654,11757,0
2009-04-30,4.6695,4.678,4.5504,4.6695,10755,0
2009-05-01,4.7205,4.8226,4.6355,4.8226,7341,0
2009-05-04,4.8226,4.8906,4.6355,4.8226,8871,0
2009-05-05,4.7205,4.8481,4.7205,4.8481,1999,0
2009-05-06,4.8906,4.8906,4.729,4.8481,3821,0
2009-05-07,5.0097,5.0097,4.4739,4.9246,5814,0
2009-05-08,4.6014,4.7715,4.6014,4.763,12665,0
2009-05-11,4.6355,4.7801,4.6355,4.763,823,0
2009-05-12,4.7715,4.7715,4.6355,4.7545,2763,0
2009-05-13,4.8311,4.8311,4.6355,4.6355,28106,0
2009-05-14,4.6355,4.6355,4.5079,4.6099,353,0
2009-05-15,4.5334,4.5929,4.3633,4.5929,3845,0
2009-05-18,4.5929,4.695,4.5079,4.5504,9972,0
2009-05-19,4.5504,4.729,4.5504,4.5504,1846,0
2009-05-20,4.678,5.0012,4.678,4.8396,6022,0
2009-05-21,4.712,5.0182,4.6865,4.6865,3122,0
2009-05-22,4.8906,4.9502,4.5929,4.5929,3292,0
2009-05-26,4.6865,4.7205,4.6355,4.644,7336,0
2009-05-27,4.6355,4.661,4.6355,4.661,3527,0
2009-05-28,4.7545,4.763,4.6695,4.763,2998,0
2009-05-29,4.678,4.763,4.678,4.763,7289,0
2009-06-01,4.8906,5.0182,4.8906,5.0182,705,0
2009-06-02,4.9076,4.9076,4.7205,4.7205,10800,0
2009-06-03,4.7886,4.7886,4.7801,4.7801,2351,0
2009-06-04,4.7715,4.7801,4.7715,4.7801,9319,0
2009-06-05,4.7886,4.7886,4.7375,4.7886,3139,0
2009-06-08,4.763,4.7715,4.7205,4.7375,6037,0
2009-06-09,4.763,4.8821,4.746,4.746,8700,0
2009-06-10,4.763,4.8651,4.7375,4.7375,16097,0
2009-06-11,4.763,4.763,4.7375,4.763,12557,0
2009-06-12,4.9161,4.9161,4.8056,4.8906,4609,0
2009-06-15,4.9332,4.9332,4.8906,4.9332,8159,0
2009-06-16,5.0097,5.0352,4.8906,4.9332,2234,0
2009-06-17,4.8991,4.8991,4.8141,4.8481,1739,0
2009-06-18,4.8481,5.0948,4.8481,5.0607,3086,0
2009-06-19,5.0948,5.1628,5.0182,5.0267,12874,0
2009-06-22,5.0182,5.0182,4.8906,5.0182,1528,0
2009-06-23,4.9246,4.9246,4.8141,4.8481,4468,0
2009-06-24,5.0182,5.1033,4.9332,4.9332,823,0
2009-06-25,5.1033,5.1033,4.9757,4.9757,588,0
2009-06-29,4.8481,5.0097,4.8056,4.9332,5232,0
2009-06-30,4.9332,5.1458,4.9332,4.9332,1949,0
2009-07-02,4.9246,5.0097,4.8396,5.0097,504,0
2009-07-06,4.8906,4.9502,4.8056,4.8056,5084,0
2009-07-07,4.6865,4.8056,4.6865,4.8056,3997,0
2009-07-09,4.7205,4.8056,4.7205,4.763,4644,0
2009-07-10,4.6014,4.8056,4.6014,4.7545,3380,0
2009-07-13,4.7545,4.763,4.7545,4.763,2116,0
2009-07-15,4.763,4.763,4.763,4.763,941,0
2009-07-16,4.763,4.763,4.4994,4.678,19811,0
2009-07-17,4.678,4.763,4.678,4.695,11346,0
2009-07-20,4.678,4.763,4.678,4.763,4762,0
2009-07-21,4.3463,4.8141,4.3463,4.8141,4820,0
2009-07-22,4.8311,5.1033,4.644,5.0182,8336,0
2009-07-23,5.0777,5.0777,5.0182,5.0692,2822,0
2009-07-24,5.0863,5.1033,4.8906,5.1033,6937,0
2009-07-27,5.1033,5.1033,5.0182,5.0182,18586,0
2009-07-28,5.1883,5.1883,4.8141,5.0182,16419,0
2009-07-29,5.0948,5.3159,5.0607,5.3159,10822,0
2009-07-30,5.6051,5.6051,4.8906,5.2734,28512,0
2009-07-31,5.486,5.7497,5.2734,5.5285,53398,0
2009-08-03,5.6986,5.6986,5.5285,5.5711,13286,0
2009-08-04,5.5285,5.7412,5.5285,5.5285,18282,0
2009-08-05,5.5881,5.6901,5.2734,5.4435,8595,0
2009-08-06,5.486,5.7327,5.2819,5.4435,15347,0
2009-08-07,5.3159,5.3924,5.1033,5.1713,32264,0
2009-08-10,5.5966,5.5966,4.8056,5.0097,21589,0
2009-08-11,4.9757,5.1798,4.8906,4.8906,11287,0
2009-08-12,4.9757,5.1033,4.8651,5.0352,6937,0
2009-08-13,5.0352,5.1373,5.0182,5.0182,3997,0
2009-08-14,5.0607,5.1798,4.9417,4.9927,10699,0
2009-08-17,4.9161,4.9161,4.8226,4.9161,2489,0
2009-08-18,4.8481,4.8481,4.8311,4.8311,5029,0
2009-08-19,4.8396,4.8821,4.7375,4.763,70129,0
2009-08-20,4.7715,4.7715,4.6865,4.695,12404,0
2009-08-21,4.695,4.7375,4.695,4.7205,18214,0
2009-08-24,4.9076,4.9076,4.7035,4.9076,21266,0
2009-08-25,4.8566,4.9161,4.8566,4.9161,9641,0
2009-08-26,4.8991,4.9332,4.7035,4.8906,8230,0
2009-08-27,4.8906,5.0863,4.8481,4.8481,8235,0
2009-08-28,4.8481,4.8566,4.6865,4.6865,12227,0
2009-08-31,4.6865,4.9076,4.6865,4.9076,10699,0
2009-09-01,4.8226,4.9246,4.7375,4.8481,15672,0
2009-09-02,4.763,4.8651,4.763,4.8566,4115,0
2009-09-03,4.8396,5.1033,4.8396,5.0267,6173,0
2009-09-08,5.1033,5.1203,4.8736,5.0182,1963,0
2009-09-09,4.9587,5.1033,4.9417,5.1033,3439,0
2009-09-10,5.0182,5.6561,4.9757,5.418,22456,0
2009-09-11,5.3499,5.3499,5.3159,5.3244,1105,0
2009-09-14,5.2308,5.2904,5.2308,5.2393,1798,0
2009-09-15,5.2308,5.2904,5.2308,5.2904,7289,0
2009-09-16,5.2649,5.4945,5.1713,5.4095,2069,0
2009-09-17,5.3414,5.3584,5.2308,5.2308,12191,0
2009-09-18,5.2308,5.2308,4.8906,4.8906,24063,0
2009-09-21,4.8906,5.0948,4.8906,4.9757,7726,0
2009-09-22,4.9757,5.1033,4.9757,5.1033,25579,0
2009-09-23,5.1033,5.1033,4.9757,5.0182,11169,0
2009-09-24,5.1033,5.1288,5.0182,5.0948,1646,0
2009-09-25,5.1883,5.1883,5.0182,5.0182,2001,0
2009-09-28,4.9672,5.0012,4.9502,5.0012,3292,0
2009-09-29,5.0522,5.1373,4.9757,5.0607,796,0
2009-09-30,4.9757,5.0607,4.9502,5.0607,3915,0
2009-10-01,4.9757,4.9757,4.9332,4.9417,2335,0
2009-10-02,4.7035,4.9757,4.6865,4.8906,7407,0
2009-10-05,4.9332,5.0777,4.8906,5.0777,4909,0
2009-10-06,5.0607,5.0863,4.9757,5.0607,6349,0
2009-10-07,5.0607,5.0863,5.0607,5.0863,6114,0
2009-10-08,5.0777,5.2393,5.0777,5.2393,28328,0
2009-10-09,5.2479,5.3924,5.1373,5.3924,9617,0
2009-10-12,5.401,5.5285,5.3159,5.486,10463,0
2009-10-13,5.4095,5.486,5.401,5.401,4879,0
2009-10-14,5.401,5.5285,5.401,5.4435,28218,0
2009-10-15,5.4605,5.52,5.435,5.52,3645,0
2009-10-16,5.5711,5.6136,5.5285,5.6136,13509,0
2009-10-19,5.6391,5.8262,5.6136,5.7837,27833,0
2009-10-20,5.8007,5.9113,5.8007,5.8688,9762,0
2009-10-21,5.8688,5.8688,5.6986,5.6986,6879,0
2009-10-22,5.6986,6.3791,5.6986,5.9538,44928,0
2009-10-23,5.9963,5.9963,5.9198,5.9878,5643,0
2009-10-26,5.9708,5.9793,5.8092,5.8092,2784,0
2009-10-27,5.8092,5.9538,5.7837,5.9113,6877,0
2009-10-28,5.9538,6.0389,5.7412,5.7497,7683,0
2009-10-29,5.7837,5.7837,5.7412,5.7412,1516,0
2009-10-30,5.6561,5.7412,5.6561,5.7412,3186,0
2009-11-02,5.7412,5.7412,5.5285,5.6136,2393,0
2009-11-03,5.6136,5.6136,5.4435,5.5285,8952,0
2009-11-04,5.5285,5.5626,5.401,5.5115,4127,0
2009-11-05,5.554,5.554,5.2734,5.2734,38181,0
2009-11-06,5.3159,5.486,5.3159,5.469,4997,0
2009-11-09,5.4095,5.469,5.401,5.4095,2069,0
2009-11-11,5.3924,5.4945,5.3414,5.4945,3986,0
2009-11-12,5.4435,5.4435,5.4265,5.4435,2361,0
2009-11-13,5.4605,5.52,5.435,5.52,2116,0
2009-11-16,5.5455,5.7412,5.5455,5.7412,9590,0
2009-11-17,5.7071,5.7837,5.6986,5.7497,917,0
2009-11-18,5.8007,5.8262,5.7412,5.7412,1293,0
2009-11-19,5.7412,5.8177,5.6986,5.8092,4997,0
2009-11-20,5.7157,5.7837,5.6136,5.7837,4938,0
2009-11-23,5.6221,5.7071,5.6221,5.6221,905,0
2009-11-24,5.6986,5.6986,5.6986,5.6986,470,0
2009-11-25,5.6731,5.7412,5.6646,5.6646,2116,0
2009-11-27,5.6561,5.6561,5.6561,5.6561,235,0
2009-11-30,5.8432,5.8432,5.401,5.7837,11837,0
2009-12-02,5.7412,5.7837,5.6986,5.6986,1411,0
2009-12-03,5.7412,5.9453,5.4435,5.6986,19064,0
2009-12-04,5.7837,5.7837,5.5285,5.5285,3645,0
2009-12-07,5.5285,5.6136,5.4945,5.6136,5291,0
2009-12-08,5.6051,5.6221,5.3754,5.3754,12809,0
2009-12-09,5.4435,5.4435,5.2393,5.2393,31149,0
2009-12-10,5.2308,5.3584,5.1033,5.2393,12227,0
2009-12-11,5.2053,5.3499,5.1033,5.2308,6937,0
2009-12-14,5.2819,5.3159,5.2734,5.2734,2116,0
2009-12-15,4.9757,5.1458,4.9332,5.0352,32908,0
2009-12-16,5.1798,5.1798,4.9332,4.9757,8465,0
2009-12-17,5.0182,5.0182,4.7886,4.8566,11775,0
2009-12-18,4.8481,4.9332,4.8396,4.9246,5996,0
2009-12-21,4.9332,4.9332,4.8566,4.8906,12492,0
2009-12-22,4.8991,4.9332,4.8906,4.9161,9100,0
2009-12-23,4.9417,5.0948,4.8566,5.0948,9790,0
2009-12-24,5.0012,5.0012,4.8566,4.9161,1293,0
2009-12-28,4.746,4.8906,4.746,4.8906,24604,0
2009-12-29,4.9332,5.1033,4.9332,5.1033,7724,0
2009-12-30,4.5929,4.7971,4.5929,4.6099,49892,0
2009-12-31,4.6099,4.6099,4.4483,4.4824,31885,0
2010-01-04,4.5079,4.5929,4.3038,4.3633,24155,0
2010-01-05,4.4143,4.4654,4.2612,4.3888,21363,0
2010-01-06,4.4228,4.4228,4.2612,4.3378,24990,0
2010-01-07,4.3633,4.3803,4.2952,4.3803,8142,0
2010-01-08,4.3378,4.4654,4.2527,4.3803,14822,0
2010-01-11,4.4228,4.8736,4.3378,4.8566,23385,0
2010-01-12,4.8651,5.0182,4.6355,4.8651,15000,0
2010-01-13,4.8651,4.8821,4.7971,4.8821,7803,0
2010-01-14,4.8821,4.9332,4.8396,4.8396,12875,0
2010-01-15,4.8141,4.8141,4.8056,4.8056,1916,0
2010-01-19,4.8056,4.8056,4.678,4.7971,10005,0
2010-01-20,4.7715,5.0607,4.6865,4.6865,6584,0
2010-01-21,4.6865,4.7205,4.6355,4.695,7495,0
2010-01-22,4.5419,4.7035,4.4909,4.5929,11978,0
2010-01-25,4.5929,4.6525,4.5844,4.5844,8700,0
2010-01-26,4.5929,4.6525,4.5079,4.6355,15990,0
2010-01-27,4.6355,4.712,4.5164,4.6355,13521,0
2010-01-28,4.6014,4.695,4.5589,4.5929,26336,0
2010-01-29,4.5929,4.6355,4.5164,4.5504,16401,0
2010-02-01,4.5929,4.5929,4.5164,4.5419,1528,0
2010-02-03,4.5419,4.5674,4.5164,4.5674,1058,0
2010-02-04,4.5334,4.5419,4.5079,4.5419,10672,0
2010-02-05,4.5079,4.5929,4.5079,4.5334,13926,0
2010-02-08,4.5079,4.5759,4.5079,4.5079,6074,0
2010-02-09,4.5079,4.5164,4.5079,4.5164,5996,0
2010-02-10,4.5164,4.5419,4.5079,4.5079,2469,0
2010-02-11,4.5079,4.5079,4.3463,4.3888,5335,0
2010-02-12,4.3463,4.4483,4.3378,4.4313,10052,0
2010-02-16,4.4228,4.6014,4.3973,4.6014,9267,0
2010-02-17,4.4824,4.6355,4.4824,4.5504,5197,0
2010-02-18,4.4654,4.4994,4.4654,4.4824,1440,0
2010-02-19,4.4824,4.5929,4.4824,4.4824,1058,0
2010-02-22,4.4909,4.4909,4.3973,4.3973,8583,0
2010-02-23,4.3803,4.4568,4.3718,4.3803,9641,0
2010-02-24,4.4313,4.4739,4.3803,4.4058,5761,0
2010-02-25,4.3803,4.5079,4.3803,4.4143,10346,0
2010-02-26,4.4313,4.4398,4.3463,4.3463,5879,0
2010-03-01,4.4228,4.4654,4.3463,4.4654,8230,0
2010-03-02,4.3803,4.6099,4.3208,4.4654,14814,0
2010-03-03,4.5164,4.644,4.5079,4.5079,1881,0
2010-03-04,4.4824,4.4994,4.2952,4.3208,2528,0
2010-03-05,4.3888,4.4994,4.3463,4.4228,2998,0
2010-03-08,4.4824,4.6355,4.3718,4.3803,9171,0
2010-03-09,4.4313,4.5079,4.3633,4.5079,5079,0
2010-03-10,4.4654,4.5844,4.3378,4.4739,13133,0
2010-03-11,4.4568,4.4909,4.4568,4.4568,7407,0
2010-03-12,4.4228,4.4228,4.3803,4.4143,1411,0
2010-03-15,4.4228,4.5079,4.3803,4.3803,941,0
2010-03-16,4.4228,4.5079,4.3378,4.5079,2448,0
2010-03-17,4.4568,4.5079,4.4228,4.4228,2939,0
2010-03-18,4.3888,4.3888,4.3378,4.3378,1058,0
2010-03-22,4.3208,4.4228,4.3208,4.3293,7172,0
2010-03-23,4.3378,4.3803,4.3378,4.3803,6231,0
2010-03-24,4.3123,4.3123,4.3123,4.3123,1528,0
2010-03-25,4.3208,4.4398,4.3208,4.4398,588,0
2010-03-26,4.3548,4.3548,4.3123,4.3123,588,0
2010-03-29,4.3123,4.4398,4.3123,4.3548,882,0
2010-03-30,4.3123,4.3123,4.2952,4.2952,1058,0
2010-03-31,4.4228,4.4654,4.3123,4.3123,3431,0
2010-04-05,4.3208,4.4483,4.3208,4.3208,8430,0
2010-04-06,4.3803,4.678,4.3633,4.3633,5526,0
2010-04-07,4.3803,4.3803,4.3633,4.3633,705,0
2010-04-09,4.2952,4.5674,4.2952,4.3378,7289,0
2010-04-12,4.3803,4.3803,4.2952,4.2952,2769,0
2010-04-13,4.2867,4.3803,4.2697,4.3463,823,0
2010-04-14,4.2527,4.3378,4.2442,4.2782,10058,0
2010-04-15,4.2187,4.2952,4.2187,4.2952,1058,0
2010-04-16,4.2527,4.3803,4.2527,4.2527,7054,0
2010-04-19,4.2527,4.3803,4.2272,4.3208,7172,0
2010-04-20,4.3378,4.3378,4.2612,4.2612,1646,0
2010-04-21,4.2187,4.2782,4.1507,4.1762,9805,0
2010-04-22,4.0911,4.2187,4.0911,4.1677,13850,0
2010-04-23,4.2102,4.2357,4.1336,4.2357,2587,0
2010-04-27,4.2952,4.2952,4.0911,4.0911,2998,0
2010-04-28,4.2187,4.2952,4.0826,4.0826,14040,0
2010-04-29,4.2952,4.2952,4.0911,4.1677,12350,0
2010-04-30,4.2102,4.2102,4.0826,4.0911,4703,0
2010-05-03,4.0741,4.1421,4.0741,4.1251,3880,0
2010-05-04,4.0656,4.1847,4.0486,4.0826,6378,0
2010-05-05,4.0486,4.3208,3.887,4.2272,58217,0
2010-05-06,4.2527,4.2527,3.9976,4.1251,9465,0
2010-05-07,4.1507,4.2782,3.8785,4.0231,14367,0
2010-05-10,3.9125,4.1677,3.9125,4.0146,9041,0
2010-05-11,3.9976,4.0401,3.87,3.955,15374,0
2010-05-12,3.955,3.955,3.7424,3.8615,25918,0
2010-05-13,3.7849,3.8615,3.7424,3.7594,32197,0
2010-05-14,3.8019,4.0146,3.7339,3.7424,46218,0
2010-05-17,3.4447,3.6914,3.4447,3.6743,39613,0
2010-05-18,3.6148,3.7339,3.6148,3.6488,5643,0
2010-05-19,3.5978,3.6573,3.5723,3.6403,30275,0
2010-05-20,3.5298,3.6403,3.5042,3.5978,6878,0
2010-05-24,3.5978,3.6573,3.4957,3.6573,6713,0
2010-05-25,3.5468,3.7679,3.5213,3.5213,11788,0
2010-05-27,3.6999,3.8189,3.5383,3.7509,3806,0
2010-05-28,3.6318,3.6999,3.5723,3.6148,1764,0
2010-06-01,3.6573,3.8189,3.5893,3.5893,2939,0
2010-06-02,3.6233,3.7424,3.6233,3.6573,1176,0
2010-06-04,3.6233,3.6233,3.6148,3.6148,941,0
2010-06-07,3.5893,3.6573,3.5893,3.6148,3756,0
2010-06-08,3.7424,3.7424,3.5808,3.5808,2127,0
2010-06-09,3.5808,3.7509,3.5808,3.5893,3813,0
2010-06-10,3.8189,3.8189,3.6233,3.6488,4730,0
2010-06-11,3.6148,3.6573,3.6063,3.6063,1968,0
2010-06-14,3.5893,3.7084,3.5808,3.5978,3997,0
2010-06-15,3.7254,3.7254,3.5808,3.6658,941,0
2010-06-16,3.6573,3.6573,3.5723,3.5723,1411,0
2010-06-17,3.6658,3.6658,3.5298,3.6148,13197,0
2010-06-18,3.5638,3.6148,3.4957,3.6148,2939,0
2010-06-21,3.6148,3.6148,3.4107,3.4957,6086,0
2010-06-22,3.4447,3.5383,3.4447,3.4617,4703,0
2010-06-23,3.4702,3.5127,3.4447,3.4872,13536,0
2010-06-24,3.5042,3.5213,3.4532,3.4617,1646,0
2010-06-25,3.4872,3.6063,3.4532,3.4957,6525,0
2010-06-28,3.4617,3.5893,3.4532,3.4532,1999,0
2010-06-29,3.6063,3.6573,3.4447,3.5042,5761,0
2010-06-30,3.5298,3.6488,3.5042,3.5042,4703,0
2010-07-01,3.5298,3.6233,3.4957,3.5298,5203,0
2010-07-02,3.4702,3.5298,3.4702,3.5298,9435,0
2010-07-06,3.4617,3.6658,3.4447,3.6148,12531,0
2010-07-08,3.5042,3.5298,3.5042,3.5298,1411,0
2010-07-09,3.6063,3.6148,3.5213,3.5298,50321,0
2010-07-12,3.5042,3.6148,3.4447,3.5298,12793,0
2010-07-13,3.7424,3.8019,3.6743,3.7084,10934,0
2010-07-14,3.8019,3.8189,3.6573,3.6573,2210,0
2010-07-15,3.6573,3.6573,3.6573,3.6573,470,0
2010-07-16,3.7764,3.7764,3.6658,3.6658,353,0
2010-07-19,3.7084,3.8104,3.6573,3.6829,1176,0
2010-07-21,3.4872,3.4872,3.1385,3.4872,22048,0
2010-07-22,3.5638,3.5638,3.4447,3.4447,3645,0
2010-07-23,3.4532,3.5127,3.4447,3.5042,3410,0
2010-07-26,3.5042,3.5468,3.5042,3.5383,32098,0
2010-07-27,3.5553,3.6999,3.5553,3.6573,16107,0
2010-07-30,3.6999,3.9295,3.6914,3.6914,1646,0
2010-08-02,3.8019,3.8104,3.7764,3.7764,723,0
2010-08-03,3.6488,3.7764,3.6488,3.7169,6524,0
2010-08-05,3.7254,3.887,3.7169,3.887,7360,0
2010-08-06,3.8955,4.0571,3.7594,3.7594,1528,0
2010-08-09,3.7679,4.0146,3.7679,3.8615,4479,0
2010-08-10,3.836,3.87,3.836,3.836,1999,0
2010-08-11,3.8274,3.836,3.7849,3.7849,4515,0
2010-08-12,3.7594,3.955,3.6743,3.7764,2851,0
2010-08-13,3.6999,3.7084,3.4022,3.5893,4644,0
2010-08-17,3.5808,3.5808,3.4022,3.5468,16137,0
2010-08-18,3.5553,3.6999,3.2321,3.4107,21692,0
2010-08-19,3.3682,3.4022,3.3001,3.4022,2058,0
2010-08-20,3.4277,3.4277,3.3171,3.3596,2707,0
2010-08-23,3.4022,3.4107,3.3171,3.3171,1822,0
2010-08-24,3.3171,3.3171,3.2321,3.2321,1791,0
2010-08-25,3.3086,3.3596,3.3086,3.3596,4353,0
2010-08-30,3.2406,3.3001,3.2321,3.2406,5936,0
2010-09-01,3.2406,3.2491,3.1895,3.2321,7525,0
2010-09-02,3.2576,3.4022,3.2576,3.2831,2939,0
2010-09-03,3.3682,3.3682,3.2746,3.2746,29275,0
2010-09-07,3.3171,3.4277,3.2916,3.2916,2458,0
2010-09-08,3.4022,3.4022,3.2746,3.3341,5820,0
2010-09-09,3.2916,3.3341,3.2831,3.3341,7525,0
2010-09-10,3.3341,3.3767,3.3171,3.3256,1363,0
2010-09-13,3.2746,3.3596,3.2746,3.3171,1587,0
2010-09-14,3.3001,3.3767,3.2916,3.3171,8041,0
2010-09-15,3.3001,3.3341,3.2321,3.2746,20581,0
2010-09-16,3.2831,3.3341,3.2831,3.3341,3645,0
2010-09-17,3.3001,3.3682,3.2576,3.3682,25167,0
2010-09-20,3.3767,3.4872,3.3767,3.4362,10404,0
2010-09-21,3.4192,3.4447,3.3682,3.3767,3792,0
2010-09-22,3.3767,3.4107,3.3171,3.3171,9807,0
2010-09-23,3.4022,3.4022,3.2916,3.4022,588,0
2010-09-24,3.3767,3.4362,3.3086,3.4192,15661,0
2010-09-27,3.3596,3.3682,3.3171,3.3171,12757,0
2010-09-28,3.3256,3.4277,3.2916,3.3171,4938,0
2010-09-29,3.3171,3.3171,3.062,3.062,29990,0
2010-09-30,3.2151,3.2491,3.13,3.2406,14761,0
2010-10-01,3.2151,3.4277,3.2065,3.2916,6760,0
2010-10-04,3.3852,3.3852,3.3171,3.3596,8112,0
2010-10-05,3.3682,3.4022,3.3256,3.3256,22413,0
2010-10-06,3.3682,3.3682,3.2746,3.2831,13803,0
2010-10-07,3.2746,3.3001,3.1895,3.3001,4932,0
2010-10-11,3.3171,3.3171,3.2321,3.2916,1528,0
2010-10-12,3.4022,3.4022,3.4022,3.4022,1881,0
2010-10-13,3.3937,3.5298,3.3937,3.4022,11287,0
2010-10-14,3.4022,3.4872,3.4022,3.4872,1235,0
2010-10-15,3.4447,3.4532,3.4447,3.4532,1764,0
2010-10-18,3.4957,3.6063,3.4192,3.5213,2939,0
2010-10-19,3.5553,3.6148,3.5383,3.5383,3174,0
2010-10-20,3.5383,3.5383,3.5298,3.5383,2704,0
2010-10-21,3.5723,3.6063,3.5383,3.5723,4532,0
2010-10-22,3.6148,3.7084,3.6148,3.6573,11000,0
2010-10-25,3.6148,3.6573,3.5723,3.6573,2488,0
2010-10-26,3.6148,3.6148,3.6148,3.6148,4092,0
2010-10-27,3.4957,3.6573,3.4872,3.6148,2528,0
2010-10-28,3.6148,3.6573,3.5298,3.6573,19824,0
2010-10-29,3.6488,3.6999,3.5553,3.6829,4679,0
2010-11-01,3.6829,3.6829,3.5553,3.5723,2469,0
2010-11-02,3.4532,3.921,3.4532,3.6573,4233,0
2010-11-04,3.6148,3.6233,3.4447,3.5383,4670,0
2010-11-05,3.5468,3.6999,3.5468,3.6743,3535,0
2010-11-09,3.6914,3.6914,3.6148,3.6233,1787,0
2010-11-10,3.4872,3.6999,3.4872,3.6573,7054,0
2010-11-11,3.7764,3.7849,3.6573,3.7849,588,0
2010-11-12,3.6743,3.6829,3.5808,3.5893,1416,0
2010-11-15,3.5723,3.7339,3.4872,3.6999,7059,0
2010-11-16,3.6148,3.7934,3.5383,3.7764,5451,0
2010-11-17,3.7594,3.7594,3.5468,3.5978,1764,0
2010-11-18,3.5978,3.8274,3.5298,3.7424,18929,0
2010-11-19,3.6488,3.6488,3.5723,3.5723,1381,0
2010-11-22,3.6999,3.7764,3.6999,3.7764,470,0
2010-11-23,3.7509,3.8274,3.6148,3.7424,3762,0
2010-11-26,3.8189,3.87,3.7509,3.7509,2340,0
2010-11-29,3.6658,3.8019,3.6658,3.8019,4115,0
2010-11-30,3.6658,3.904,3.6573,3.8274,6415,0
2010-12-01,3.7849,3.7849,3.6063,3.7594,6544,0
2010-12-02,3.7509,3.7509,3.4957,3.5468,3997,0
2010-12-03,3.5468,3.6573,3.4447,3.6148,10335,0
2010-12-06,3.5298,3.6573,3.4277,3.6148,11263,0
2010-12-07,3.5553,3.6318,3.4957,3.6318,15461,0
2010-12-08,3.5893,3.6999,3.5553,3.6148,1646,0
2010-12-10,3.5042,3.6914,3.4957,3.5723,8838,0
2010-12-13,3.6233,3.6233,3.6148,3.6148,1646,0
2010-12-14,3.5638,3.6233,3.5298,3.6233,7289,0
2010-12-15,3.6573,3.887,3.5893,3.5893,1646,0
2010-12-16,3.6488,3.6573,3.5723,3.6148,1764,0
2010-12-17,3.7084,3.7084,3.5383,3.5383,7649,0
2010-12-20,3.5893,3.6318,3.5808,3.5893,4350,0
2010-12-21,3.6403,3.7339,3.6318,3.6403,1564,0
2010-12-22,3.6403,3.6573,3.5893,3.5893,1058,0
2010-12-23,3.6063,3.6063,3.5893,3.5893,1905,0
2010-12-27,3.9125,3.9125,3.8274,3.8274,8759,0
2010-12-28,3.7594,3.7594,3.6403,3.6829,7724,0
2010-12-29,3.5893,3.6999,3.5893,3.6233,3645,0
2010-12-30,3.6318,3.6999,3.6233,3.6999,10162,0
2010-12-31,3.6318,3.87,3.5893,3.8189,4867,0
2011-01-03,3.9125,3.9125,3.6829,3.8189,1513,0
2011-01-04,3.7509,3.7509,3.7339,3.7339,2140,0
2011-01-05,3.6658,3.6829,3.6403,3.6403,3174,0
2011-01-06,3.6403,3.6999,3.6403,3.6403,1646,0
2011-01-07,3.6233,3.7254,3.6233,3.6403,4805,0
2011-01-10,3.6999,3.8615,3.6233,3.7764,17906,0
2011-01-11,3.7849,3.9805,3.7849,3.921,3114,0
2011-01-12,3.7934,3.955,3.7934,3.955,5761,0
2011-01-13,3.9125,3.972,3.8019,3.9465,5779,0
2011-01-14,4.0316,4.2867,3.9125,4.0401,30081,0
2011-01-18,4.1677,4.2357,4.0401,4.0401,10417,0
2011-01-19,3.9976,3.9976,3.9976,3.9976,1037,0
2011-01-20,3.9976,4.0401,3.9976,4.0401,676,0
2011-01-24,4.2357,4.2867,3.9805,4.2442,10828,0
2011-01-25,4.1507,4.1507,4.1166,4.1166,588,0
2011-01-27,4.0826,4.2102,4.0826,4.2102,1293,0
2011-01-31,4.0826,4.0826,3.938,4.0401,2563,0
2011-02-01,4.0401,4.0571,3.7934,3.8785,5937,0
2011-02-02,3.853,4.0061,3.853,4.0061,470,0
2011-02-03,3.9976,4.2527,3.9976,4.2357,5585,0
2011-02-04,4.2527,4.3718,4.2527,4.2527,11404,0
2011-02-07,4.2527,4.2527,4.2527,4.2527,235,0
2011-02-08,4.2527,4.2527,4.0401,4.1592,2351,0
2011-02-09,4.2697,4.2782,4.2442,4.2527,10934,0
2011-02-10,4.2952,4.3293,4.2952,4.3038,823,0
2011-02-14,4.3038,4.3378,4.1592,4.3378,15367,0
2011-02-15,4.4058,4.4568,4.3378,4.3378,3170,0
2011-02-16,4.2272,4.4398,4.0741,4.2527,23730,0
2011-02-17,3.887,4.1677,3.887,4.1677,21705,0
2011-02-18,4.1932,4.4228,4.0826,4.2527,2828,0
2011-02-22,4.2527,4.3548,4.2272,4.2527,2763,0
2011-02-23,4.3293,4.3293,4.1251,4.2612,5158,0
2011-02-24,4.2527,4.3293,4.1507,4.1507,11627,0
2011-02-25,4.2697,4.2867,4.1592,4.1847,1646,0
2011-03-01,4.2527,4.2952,4.2527,4.2527,4362,0
2011-03-02,4.2527,4.2527,4.2187,4.2187,235,0
2011-03-03,4.2612,4.2612,4.2612,4.2612,353,0
2011-03-07,4.3208,4.3208,4.2612,4.2612,353,0
2011-03-08,4.2612,4.3208,4.2612,4.2612,6031,0
2011-03-10,4.2017,4.2782,4.2017,4.2357,3410,0
2011-03-11,4.0911,4.2102,4.0911,4.1762,1646,0
2011-03-14,4.0571,4.2527,4.0571,4.0571,6504,0
2011-03-15,4.0486,4.0826,3.921,4.0826,1567,0
2011-03-17,3.921,4.0316,3.904,3.955,2175,0
2011-03-18,3.938,3.989,3.9295,3.989,941,0
2011-03-21,3.9465,4.0401,3.938,4.0401,2998,0
2011-03-24,3.955,4.0656,3.955,4.0571,941,0
2011-03-31,4.0741,4.0826,4.0741,4.0826,470,0
2011-04-01,3.9976,4.1251,3.9976,4.0401,3639,0
2011-04-04,3.8785,4.1251,3.8615,4.1251,2587,0
2011-04-07,4.1592,4.1592,4.1592,4.1592,353,0
2011-04-08,4.0996,4.0996,3.921,4.0656,3525,0
2011-04-11,4.1847,4.1847,4.1847,4.1847,235,0
2011-04-12,4.0656,4.0656,3.6914,3.8104,3257,0
2011-04-13,3.7679,4.2102,3.7679,4.0571,9200,0
2011-04-14,4.0571,4.1677,4.0571,4.1677,394,0
2011-04-15,4.1507,4.1507,4.0996,4.0996,1058,0
2011-04-18,4.0911,4.0911,4.0061,4.0826,2234,0
2011-04-20,4.0826,4.0911,4.0826,4.0911,3241,0
2011-04-21,4.1677,4.1677,4.1251,4.1421,3562,0
2011-04-25,4.1592,4.1677,4.1251,4.1677,8759,0
2011-04-26,4.2102,4.2102,4.0826,4.1081,4468,0
2011-04-27,4.1081,4.1507,4.1081,4.1507,1881,0
2011-04-29,4.1677,4.1677,4.1677,4.1677,941,0
2011-05-02,4.2102,4.2102,4.2102,4.2102,776,0
2011-05-03,4.1677,4.1677,4.1592,4.1592,352,0
2011-05-05,4.0911,4.0996,3.9125,3.9976,13756,0
2011-05-06,3.921,4.0401,3.921,3.955,816,0
2011-05-09,3.955,4.0826,3.955,4.0401,2234,0
2011-05-10,3.853,3.989,3.853,3.989,784,0
2011-05-13,4.1166,4.1166,4.0316,4.0316,353,0
2011-05-17,4.0316,4.0316,4.0316,4.0316,118,0
2011-05-18,4.1421,4.1421,4.1336,4.1336,564,0
2011-05-19,4.0316,4.0316,3.8189,3.955,4609,0
2011-05-20,3.921,4.0061,3.921,4.0061,2587,0
2011-05-23,3.8274,3.9125,3.8274,3.9125,4673,0
2011-05-24,3.836,3.9125,3.8274,3.9125,5408,0
2011-05-27,3.7934,3.8189,3.7934,3.8189,752,0
2011-05-31,3.853,3.853,3.7679,3.8104,6525,0
2011-06-01,3.8104,3.8104,3.6743,3.7679,2645,0
2011-06-02,3.6999,3.7424,3.6658,3.6658,705,0
2011-06-03,3.6573,3.6743,3.6573,3.6573,1411,0
2011-06-06,3.6658,3.6658,3.6573,3.6573,1999,0
2011-06-07,3.6573,3.6573,3.6488,3.6488,1058,0
2011-06-08,3.6573,3.6573,3.4872,3.4872,5665,0
2011-06-09,3.5468,3.6148,3.5383,3.6148,1058,0
2011-06-10,3.6999,3.6999,3.5808,3.6573,1881,0
2011-06-13,3.9805,3.9805,3.6573,3.6573,4938,0
2011-06-14,3.6233,3.6403,3.4872,3.5383,5291,0
2011-06-15,3.4872,3.4872,3.4192,3.4277,3645,0
2011-06-16,3.4107,3.4617,3.4022,3.4617,3080,0
2011-06-17,3.4022,3.4362,3.2916,3.4362,9537,0
2011-06-20,3.3171,3.4022,3.3171,3.4022,1881,0
2011-06-21,3.4022,3.4362,3.3171,3.4022,4115,0
2011-06-22,3.3937,3.3937,3.3937,3.3937,118,0
2011-06-23,3.3171,3.3171,3.3171,3.3171,3174,0
2011-06-24,3.3852,3.3852,3.3596,3.3852,705,0
2011-06-27,3.3171,3.4277,3.3171,3.4277,5462,0
2011-06-28,3.3682,3.4277,3.3682,3.4277,353,0
2011-06-30,3.3852,3.3937,3.3171,3.3937,1340,0
2011-07-01,3.4362,3.4447,3.4362,3.4447,1058,0
2011-07-05,3.4362,3.4362,3.4362,3.4362,235,0
2011-07-06,3.4192,3.4277,3.3596,3.3596,1484,0
2011-07-07,3.4022,3.4022,3.4022,3.4022,294,0
2011-07-11,3.4022,3.4022,3.4022,3.4022,1058,0
2011-07-12,3.3937,3.3937,3.3937,3.3937,588,0
2011-07-13,3.3596,3.3596,3.3596,3.3596,886,0
2011-07-14,3.3596,3.7424,3.3596,3.6233,9945,0
2011-07-15,3.6488,3.8019,3.6488,3.6999,5274,0
2011-07-18,3.7339,3.7339,3.7254,3.7254,353,0
2011-07-19,3.7254,3.8955,3.7254,3.8445,38422,0
2011-07-20,3.8104,3.8955,3.7339,3.7934,11210,0
2011-07-21,3.7424,3.7424,3.7254,3.7254,1528,0
2011-07-22,3.7424,3.8955,3.7254,3.7254,41128,0
2011-07-25,3.7509,3.7509,3.6573,3.7424,2488,0
2011-07-27,3.7254,3.7424,3.6658,3.6658,1293,0
2011-08-01,3.7254,3.7254,3.6573,3.6999,470,0
2011-08-02,3.5978,3.6999,3.5723,3.6573,2106,0
2011-08-03,3.5723,3.6573,3.5723,3.6573,588,0
2011-08-04,3.5383,3.5383,3.3171,3.3256,22651,0
2011-08-05,3.3001,3.3001,2.9854,3.198,22084,0
2011-08-08,3.079,3.079,2.7898,2.7898,1591,0
2011-08-09,2.7898,2.8493,2.7643,2.8493,14573,0
2011-08-10,2.9344,2.9344,2.7217,2.8153,823,0
2011-08-11,2.8748,2.9599,2.8748,2.9599,1764,0
2011-08-12,2.8918,2.8918,2.7898,2.7898,735,0
2011-08-15,2.7388,2.8748,2.7388,2.8748,1176,0
2011-08-16,2.8493,2.8493,2.7217,2.7813,1470,0
2011-08-17,2.7898,2.7898,2.7473,2.7473,2822,0
2011-08-18,2.6452,2.8068,2.6367,2.8068,16315,0
2011-08-19,2.7813,2.8068,2.7813,2.8068,776,0
2011-08-22,2.8068,2.8493,2.7388,2.8493,1235,0
2011-08-24,2.8068,2.9344,2.8068,2.9174,3171,0
2011-08-26,2.7643,2.7898,2.7643,2.7898,588,0
2011-08-29,2.7983,2.9854,2.7898,2.9769,9285,0
2011-08-30,2.9769,2.9769,2.9599,2.9769,2321,0
2011-09-06,2.8578,2.8918,2.7728,2.7728,1563,0
2011-09-07,2.8323,2.8323,2.8238,2.8238,353,0
2011-09-09,3.0194,3.0194,3.0194,3.0194,235,0
2011-09-13,2.8748,2.8748,2.8663,2.8663,353,0
2011-09-15,2.9089,2.9089,2.9089,2.9089,588,0
2011-09-16,2.9769,2.9769,2.9089,2.9769,1005,0
2011-09-23,2.8918,2.8918,2.8493,2.8578,705,0
2011-09-26,2.7217,2.9344,2.7217,2.8918,6372,0
2011-09-27,2.7983,2.8918,2.7813,2.8918,4879,0
2011-09-29,2.8238,2.8238,2.7217,2.7217,4162,0
2011-10-03,2.7643,2.8918,2.7643,2.8493,1999,0
2011-10-04,2.7388,2.8918,2.7217,2.8493,23670,0
2011-10-05,2.8493,2.8493,2.7643,2.8068,6102,0
2011-10-06,2.8493,2.8578,2.8323,2.8323,9406,0
2011-10-10,2.9514,2.9514,2.8323,2.8323,1411,0
2011-10-11,2.8068,2.8068,2.8068,2.8068,941,0
2011-10-12,2.7643,2.8493,2.7132,2.8068,17941,0
2011-10-17,2.8238,2.8493,2.7643,2.8493,5056,0
2011-10-18,2.8153,2.8493,2.8068,2.8493,3966,0
2011-10-19,2.8493,2.8493,2.8493,2.8493,1675,0
2011-10-24,2.8238,2.8918,2.8238,2.8918,1646,0
2011-10-25,2.8918,2.8918,2.8153,2.8153,705,0
2011-10-26,2.8493,2.8493,2.8493,2.8493,4820,0
2011-10-27,2.6197,2.8918,2.6112,2.8833,18812,0
2011-10-28,2.8663,2.8663,2.8493,2.8493,21163,0
2011-10-31,2.8408,2.8493,2.8408,2.8493,588,0
2011-11-02,2.8578,2.9769,2.8578,2.8748,1999,0
2011-11-03,2.9599,2.9769,2.9514,2.9769,7854,0
2011-11-04,2.9769,2.9769,2.9344,2.9344,1528,0
2011-11-07,2.9259,2.9259,2.8153,2.8493,3880,0
2011-11-08,2.8663,2.8663,2.8493,2.8493,1337,0
2011-11-09,2.8323,2.8493,2.6707,2.8493,11239,0
2011-11-11,2.7047,2.7643,2.7047,2.7643,1411,0
2011-11-14,2.7728,2.7728,2.7643,2.7728,999,0
2011-11-16,2.8408,2.8663,2.8408,2.8408,705,0
2011-11-25,2.6367,2.9174,2.6367,2.9174,563,0
2011-11-28,2.9174,2.9174,2.9174,2.9174,4728,0
2011-11-29,2.8068,2.8918,2.8068,2.8918,412,0
2011-11-30,2.8068,2.9089,2.8068,2.8153,705,0
2011-12-02,2.6282,2.8153,2.6197,2.8068,9711,0
2011-12-05,2.3985,2.8493,2.3815,2.8068,34319,0
2011-12-06,2.6537,2.8323,2.6537,2.8068,2622,0
2011-12-07,2.7898,2.8068,2.7558,2.7558,16246,0
2011-12-08,2.7898,2.8068,2.6707,2.6707,2587,0
2011-12-09,2.7728,2.8068,2.7217,2.7217,10346,0
2011-12-12,2.7728,2.8408,2.5686,2.6367,18935,0
2011-12-13,2.8153,2.8153,2.6537,2.6537,1687,0
2011-12-14,2.7047,2.7558,2.6197,2.7558,941,0
2011-12-15,2.6197,2.8323,2.6197,2.8323,5291,0
2011-12-16,2.7728,3.0194,2.7388,3.0194,3841,0
2011-12-19,2.8493,2.8918,2.8153,2.8153,3407,0
2011-12-22,2.7473,2.8748,2.3815,2.7047,15484,0
2011-12-23,2.8068,2.8238,2.7217,2.7217,1626,0
2011-12-27,2.8068,2.9684,2.8068,2.8408,6819,0
2011-12-28,2.7643,2.8323,2.7217,2.8323,11569,0
2011-12-29,2.7643,2.8918,2.6367,2.7132,20410,0
2011-12-30,2.6707,2.8068,2.6707,2.8068,9764,0
2012-01-03,2.8068,2.8068,2.7728,2.8068,2175,0
2012-01-04,2.7898,2.9854,2.7898,2.9854,823,0
2012-01-05,2.6877,2.6877,2.6877,2.6877,118,0
2012-01-09,2.5176,2.9684,2.5176,2.9684,38564,0
2012-01-10,2.9684,2.9854,2.7898,2.9684,10476,0
2012-01-11,2.8408,2.9599,2.8408,2.8918,2704,0
2012-01-12,2.8068,2.8493,2.7217,2.8068,2822,0
2012-01-17,2.7132,2.7813,2.7132,2.7302,4679,0
2012-01-18,2.7813,2.7813,2.7813,2.7813,470,0
2012-01-19,2.6792,2.8748,2.6792,2.7728,3997,0
2012-01-24,2.8918,2.9684,2.8918,2.9514,3762,0
2012-01-25,2.9514,2.9854,2.9514,2.9854,3150,0
2012-01-26,3.0194,3.0194,3.0194,3.0194,593,0
2012-01-27,2.8748,2.9599,2.8748,2.9599,1117,0
2012-01-30,3.0194,3.062,3.0024,3.0535,3234,0
2012-01-31,2.9004,3.0109,2.9004,2.9004,890,0
2012-02-03,2.7473,2.7558,2.7473,2.7558,235,0
2012-02-06,2.7473,2.7643,2.7473,2.7643,1176,0
2012-02-08,2.7047,2.7047,2.7047,2.7047,588,0
2012-02-09,2.8068,2.8153,2.8068,2.8153,1860,0
2012-02-10,2.7473,2.7983,2.7473,2.7983,353,0
2012-02-13,2.8238,2.9344,2.8238,2.9344,2536,0
2012-02-15,2.9344,2.9344,2.9344,2.9344,118,0
2012-02-17,2.7132,2.9769,2.7047,2.9599,5117,0
2012-02-21,2.8918,2.8918,2.8918,2.8918,2160,0
2012-02-23,2.8918,2.9514,2.8918,2.9514,1411,0
2012-02-24,2.7643,2.9854,2.7643,2.9854,4006,0
2012-02-27,2.9769,2.9769,2.9769,2.9769,1293,0
2012-02-28,2.9514,2.9514,2.9514,2.9514,470,0
2012-02-29,2.9854,3.0194,2.9854,3.0109,3719,0
2012-03-08,2.9514,3.0194,2.9514,2.9769,8584,0
2012-03-09,2.9769,3.0364,2.9769,3.0194,4196,0
2012-03-14,3.0705,3.1045,2.9344,3.1045,1999,0
2012-03-15,3.079,3.1045,3.079,3.1045,3410,0
2012-03-16,3.147,3.147,2.9514,3.1045,2704,0
2012-03-19,3.0449,3.0449,2.9769,2.9769,13873,0
2012-03-20,3.0194,3.0194,2.8748,2.9854,5144,0
2012-03-21,2.9599,2.9599,2.7643,2.7813,9171,0
2012-03-22,2.7643,2.7728,2.7643,2.7728,470,0
2012-03-23,2.8323,2.8493,2.7643,2.8493,4568,0
2012-03-26,2.6877,2.7983,2.6877,2.7983,2881,0
2012-03-27,2.7388,2.8493,2.7388,2.8493,4938,0
2012-03-28,2.7643,2.8748,2.6962,2.7217,6170,0
2012-03-29,2.7217,2.7983,2.6877,2.6877,878,0
2012-03-30,2.7047,2.7558,2.7047,2.7558,470,0
2012-04-02,2.7388,2.7473,2.7388,2.7388,353,0
2012-04-04,2.7983,2.8408,2.7983,2.8408,2183,0
2012-04-11,2.8663,2.9089,2.7132,2.7302,8852,0
2012-04-16,2.7388,2.7643,2.7388,2.7643,4233,0
2012-04-18,2.6452,2.7217,2.6452,2.7217,4987,0
2012-04-19,2.7643,2.7813,2.7643,2.7813,3762,0
2012-04-23,2.7643,2.7643,2.6452,2.6707,7583,0
2012-04-24,2.6622,2.7302,2.6537,2.6962,941,0
2012-04-25,2.6452,2.7558,2.6197,2.7558,3311,0
2012-04-26,2.6367,2.7132,2.6027,2.7132,7642,0
2012-04-27,2.6962,2.7388,2.6877,2.7388,8230,0
2012-05-01,2.6962,2.7047,2.6452,2.7047,588,0
2012-05-02,2.6962,2.6962,2.6962,2.6962,1176,0
2012-05-04,2.7643,2.7643,2.6537,2.6537,6866,0
2012-05-08,2.6537,2.6537,2.6537,2.6537,588,0
2012-05-09,2.6537,2.6537,2.4921,2.5516,2069,0
2012-05-11,2.4751,2.5091,2.407,2.5091,2822,0
2012-05-14,2.5006,2.5091,2.4496,2.5091,372,0
2012-05-15,2.5346,2.7388,2.5346,2.7388,1491,0
2012-05-16,2.6367,2.6452,2.407,2.6452,18210,0
2012-05-18,2.4751,2.4751,2.39,2.39,8050,0
2012-05-21,2.3985,2.5942,2.3985,2.5942,11348,0
2012-05-23,2.5771,2.8068,2.5771,2.7047,2286,0
2012-05-24,2.8493,2.8493,2.8493,2.8493,235,0
2012-05-25,2.4666,2.6367,2.4666,2.5346,3418,0
2012-05-29,2.4411,2.4921,2.407,2.407,588,0
2012-05-30,2.4581,2.5516,2.407,2.5516,1058,0
2012-05-31,2.6792,2.8578,2.6792,2.8578,4389,0
2012-06-01,2.8748,2.8748,2.7302,2.7302,3010,0
2012-06-04,2.7217,2.8663,2.7217,2.8663,695,0
2012-06-05,2.8663,2.8663,2.7388,2.7388,235,0
2012-06-06,2.5601,2.6537,2.5601,2.6537,529,0
2012-06-07,2.8493,2.8493,2.8493,2.8493,613,0
2012-06-08,2.6877,2.7728,2.6877,2.7643,5996,0
2012-06-11,2.6027,2.6027,2.6027,2.6027,276,0
2012-06-12,2.6027,2.6027,2.6027,2.6027,235,0
2012-06-14,2.5771,2.7047,2.5771,2.5942,470,0
2012-06-19,2.5857,2.5857,2.5771,2.5771,588,0
2012-06-20,2.7047,2.7047,2.5686,2.5686,641,0
2012-06-21,2.5686,2.5686,2.5686,2.5686,190,0
2012-06-25,2.6282,2.7558,2.6282,2.7558,285,0
2012-06-27,2.5771,2.7643,2.5771,2.7643,1046,0
2012-06-28,2.7643,2.8068,2.7643,2.8068,971,0
2012-06-29,2.8068,2.8068,2.5686,2.6962,4435,0
2012-07-02,2.7473,2.8068,2.6537,2.6707,4271,0
2012-07-05,2.7898,2.7898,2.7217,2.7217,353,0
2012-07-10,2.5942,2.6537,2.5686,2.6537,7054,0
2012-07-13,2.6452,2.7728,2.6452,2.6792,8349,0
2012-07-18,2.6452,2.6622,2.5346,2.6367,7054,0
2012-07-19,2.6282,2.7473,2.6282,2.7473,4233,0
2012-07-20,2.7388,2.7643,2.7388,2.7643,3762,0
2012-07-23,2.7388,2.7388,2.3475,2.5601,8907,0
2012-07-24,2.6962,2.6962,2.5091,2.6367,1176,0
2012-07-25,2.7132,2.7388,2.5771,2.7132,8406,0
2012-07-27,2.4921,2.5601,2.3815,2.5601,1002,0
2012-07-30,2.7047,2.7047,2.6027,2.6027,5178,0
2012-07-31,2.6877,2.7388,2.6367,2.6367,3057,0
2012-08-03,2.8663,2.8663,2.6452,2.6452,4159,0
2012-08-06,2.6707,2.7898,2.6707,2.7558,917,0
2012-08-07,2.6197,2.6197,2.4496,2.5857,5585,0
2012-08-08,2.6367,2.6367,2.0923,2.4666,7702,0
2012-08-09,2.407,2.424,2.39,2.424,7904,0
2012-08-10,2.424,2.424,2.424,2.424,3933,0
2012-08-13,2.4411,2.5091,2.39,2.5091,469,0
2012-08-14,2.4155,2.6027,2.4155,2.6027,2684,0
2012-08-16,2.39,2.4155,2.39,2.4155,3057,0
2012-08-20,2.5431,2.5516,2.5431,2.5516,751,0
2012-08-21,2.5942,2.5942,2.5942,2.5942,623,0
2012-08-22,2.5942,2.6112,2.5942,2.6112,235,0
2012-08-23,2.6112,2.6367,2.5942,2.6367,1560,0
2012-08-24,2.6707,2.6707,2.6367,2.6367,1411,0
2012-08-27,2.6792,2.6792,2.6792,2.6792,1726,0
2012-09-06,2.6367,2.6367,2.424,2.424,7407,0
2012-09-07,2.39,2.4155,2.39,2.407,2704,0
2012-09-10,2.4496,2.4666,2.4496,2.4666,235,0
2012-09-11,2.4666,2.4666,2.4666,2.4666,235,0
2012-09-12,2.4751,2.4921,2.4751,2.4921,588,0
2012-09-13,2.5857,2.5857,2.5857,2.5857,118,0
2012-09-14,2.5516,2.5516,2.5516,2.5516,118,0
2012-09-17,2.5516,2.5516,2.5516,2.5516,235,0
2012-09-18,2.5431,2.5431,2.5431,2.5431,155,0
2012-09-21,2.39,2.4921,2.0328,2.0328,51765,0
2012-09-24,2.2114,2.4836,2.2114,2.4326,24462,0
2012-09-25,2.4326,2.7643,2.3985,2.5516,7432,0
2012-09-26,2.4326,2.5516,2.3815,2.4666,2116,0
2012-09-27,2.4666,2.5516,2.3815,2.4411,5225,0
2012-09-28,2.2965,2.5516,2.1859,2.5516,7620,0
2012-10-01,2.5686,2.6792,2.5431,2.5601,2415,0
2012-10-04,2.5516,2.5516,2.5516,2.5516,118,0
2012-10-05,2.39,2.39,2.39,2.39,1058,0
2012-10-09,2.2454,2.373,2.2454,2.2965,869,0
2012-10-10,2.2284,2.339,2.2284,2.2965,5126,0
2012-10-11,2.2965,2.3475,2.2369,2.2539,5231,0
2012-10-12,2.2965,2.2965,2.2114,2.2114,2116,0
2012-10-15,2.1689,2.2454,2.1689,2.2454,1764,0
2012-10-16,2.2114,2.2539,2.2029,2.2539,13921,0
2012-10-17,2.2539,2.2965,2.2539,2.2965,350,0
2012-10-19,2.2795,2.339,2.2795,2.339,414,0
2012-10-22,2.2795,2.2795,2.2795,2.2795,1764,0
2012-10-23,2.2795,2.2795,2.2795,2.2795,412,0
2012-10-25,2.2965,2.3815,2.2965,2.3815,235,0
2012-10-31,2.4751,2.5091,2.4751,2.5091,1264,0
2012-11-01,2.5091,2.5091,2.5091,2.5091,165,0
2012-11-13,2.4581,2.4581,2.4581,2.4581,353,0
2012-11-14,2.2795,2.2795,2.2624,2.2624,823,0
2012-11-16,2.2965,2.2965,2.2795,2.2795,353,0
2012-11-19,2.271,2.271,2.271,2.271,118,0
2012-11-21,2.271,2.373,2.271,2.2965,1195,0
2012-11-23,2.3815,2.3815,2.3815,2.3815,235,0
2012-11-27,2.3815,2.3985,2.3815,2.3815,3762,0
2012-11-28,2.2624,2.271,2.1519,2.271,1411,0
2012-11-29,2.356,2.424,2.356,2.424,3468,0
2012-11-30,2.356,2.4751,2.356,2.356,553,0
2012-12-03,2.322,2.322,2.2369,2.2369,1293,0
2012-12-04,2.2624,2.271,2.2114,2.2284,5790,0
2012-12-05,2.2539,2.2624,2.2284,2.2284,5232,0
2012-12-07,2.1434,2.1434,2.1093,2.1093,1293,0
2012-12-10,2.1008,2.1264,2.0838,2.1264,2498,0
2012-12-11,2.0838,2.1093,2.0583,2.0838,10456,0
2012-12-12,2.1349,2.1349,2.1349,2.1349,574,0
2012-12-13,2.0668,2.1944,2.0668,2.1519,1411,0
2012-12-14,2.0583,2.0753,2.0413,2.0583,4785,0
2012-12-17,2.0668,2.1689,1.9818,1.9988,9496,0
2012-12-18,2.0073,2.0073,2.0073,2.0073,118,0
2012-12-19,2.0073,2.0923,2.0073,2.0923,9482,0
2012-12-21,2.0413,2.2114,2.0413,2.2114,1176,0
2012-12-24,2.1519,2.1519,2.1519,2.1519,118,0
2012-12-26,2.1179,2.1519,2.1179,2.1519,23538,0
2012-12-27,2.0498,2.2539,2.0498,2.2539,25524,0
2012-12-28,2.1944,2.3985,2.0158,2.288,38278,0
2012-12-31,2.3135,2.4496,2.0158,2.4496,23571,0
2013-01-02,2.4496,2.4496,2.271,2.271,9905,0
2013-01-03,2.271,2.2795,2.271,2.2795,958,0
2013-01-04,2.4155,2.4411,2.407,2.407,1423,0
2013-01-07,2.4411,2.4581,2.3475,2.3815,1352,0
2013-01-08,2.3135,2.322,2.2795,2.288,3778,0
2013-01-09,2.2369,2.2369,2.2369,2.2369,118,0
2013-01-10,2.2284,2.2539,2.1689,2.2539,3059,0
2013-01-14,2.2539,2.2539,2.2539,2.2539,235,0
2013-01-17,2.1604,2.1689,2.1349,2.1349,6552,0
2013-01-18,2.2795,2.4581,2.2795,2.356,8536,0
2013-01-22,2.356,2.39,2.356,2.39,1116,0
2013-01-23,2.1859,2.2795,2.1774,2.271,2704,0
2013-01-24,2.2965,2.4326,2.2965,2.4326,1608,0
2013-01-25,2.4411,2.4411,2.2029,2.3305,2469,0
2013-01-28,2.322,2.322,2.2029,2.2114,35436,0
2013-01-29,2.271,2.271,2.1944,2.2199,40630,0
2013-01-30,2.2199,2.2199,2.2114,2.2199,32757,0
2013-01-31,2.2539,2.2539,2.2539,2.2539,5879,0
2013-02-01,2.2199,2.2539,2.1944,2.1944,16013,0
2013-02-04,2.2454,2.2539,2.2454,2.2539,823,0
2013-02-05,2.2539,2.2965,2.2539,2.2965,18929,0
2013-02-06,2.1859,2.1859,2.1859,2.1859,118,0
2013-02-07,2.2454,2.2539,2.2114,2.2114,34948,0
2013-02-08,2.2029,2.2029,2.0583,2.0583,8472,0
2013-02-11,2.0923,2.0923,2.0328,2.0583,26983,0
2013-02-13,2.1179,2.1689,2.1179,2.1689,2555,0
2013-02-14,2.2369,2.305,2.2029,2.305,5701,0
2013-02-15,2.3135,2.3135,2.2454,2.2539,33743,0
2013-02-19,2.2114,2.2539,2.2114,2.2199,6819,0
2013-02-20,2.2454,2.3305,2.1519,2.2199,12079,0
2013-02-21,2.1859,2.3135,2.1179,2.2965,20026,0
2013-02-22,2.288,2.3135,2.1859,2.305,3468,0
2013-02-25,2.2284,2.2624,2.2114,2.2624,2281,0
2013-02-26,2.2539,2.271,2.2199,2.2199,1646,0
2013-02-27,2.2369,2.5091,2.1434,2.5091,27622,0
2013-02-28,2.3645,2.3815,2.339,2.3815,19987,0
2013-03-04,2.3815,2.3815,2.3645,2.3815,235,0
2013-03-05,2.3815,2.3815,2.3815,2.3815,1528,0
2013-03-06,2.39,2.39,2.2965,2.305,4585,0
2013-03-07,2.305,2.3645,2.2965,2.3645,941,0
2013-03-08,2.2965,2.305,2.2965,2.305,353,0
2013-03-11,2.2539,2.407,2.2284,2.2284,1764,0
2013-03-12,2.322,2.322,2.1774,2.288,9704,0
2013-03-13,2.2539,2.2965,2.2539,2.2965,7054,0
2013-03-14,2.2965,2.2965,2.2965,2.2965,588,0
2013-03-18,2.2454,2.2539,2.2369,2.2369,588,0
2013-03-19,2.2795,2.2795,2.1944,2.1944,3147,0
2013-03-20,2.2114,2.322,2.2114,2.2539,4233,0
2013-03-21,2.39,2.3985,2.2965,2.2965,6700,0
2013-03-22,2.4155,2.4666,2.339,2.339,6505,0
2013-03-25,2.2965,2.2965,2.288,2.2965,2155,0
2013-03-28,2.2199,2.271,2.2199,2.271,235,0
2013-04-02,2.2539,2.356,2.2539,2.2965,15054,0
2013-04-03,2.3645,2.3645,2.3645,2.3645,353,0
2013-04-08,2.2965,2.424,2.2965,2.3135,5643,0
2013-04-09,2.3815,2.3815,2.373,2.373,588,0
2013-04-10,2.3305,2.4666,2.2539,2.4666,6181,0
2013-04-11,2.5176,2.6367,2.4836,2.6367,4820,0
2013-04-12,2.6027,2.6027,2.5686,2.5686,353,0
2013-04-15,2.5516,2.5516,2.3305,2.356,7172,0
2013-04-16,2.3985,2.5006,2.3815,2.4836,5767,0
2013-04-17,2.373,2.39,2.373,2.3815,4258,0
2013-04-22,2.5431,2.6367,2.5176,2.6367,3821,0
2013-04-23,2.5431,2.6367,2.5431,2.6197,6584,0
2013-04-24,2.7217,2.7217,2.6452,2.7217,19376,0
2013-04-25,2.7473,2.7473,2.6792,2.7217,3069,0
2013-04-26,2.7388,2.7388,2.7388,2.7388,1176,0
2013-04-29,2.7388,2.9429,2.7388,2.7728,8645,0
2013-04-30,2.8493,2.8833,2.8153,2.8833,1411,0
2013-05-01,2.7388,2.7983,2.7388,2.7473,21564,0
2013-05-02,2.7898,2.7898,2.7388,2.7898,20126,0
2013-05-03,2.8663,2.8663,2.5857,2.7813,35624,0
2013-05-06,2.6792,2.7728,2.6792,2.7728,6055,0
2013-05-07,2.7728,2.8068,2.6707,2.6877,12084,0
2013-05-08,2.6537,2.6962,2.6367,2.6792,24220,0
2013-05-09,2.6877,2.7558,2.5857,2.5857,4666,0
2013-05-10,2.5771,2.5857,2.424,2.5431,4703,0
2013-05-13,2.4581,2.4666,2.4326,2.4326,2469,0
2013-05-14,2.3985,2.3985,2.3815,2.3815,10631,0
2013-05-15,2.3985,2.3985,2.3475,2.3815,3880,0
2013-05-16,2.407,2.407,2.2284,2.2284,16166,0
2013-05-17,2.1689,2.339,2.1689,2.2114,12280,0
2013-05-20,2.2454,2.2454,2.0668,2.1093,8195,0
2013-05-21,2.1349,2.3135,2.1349,2.1944,2028,0
2013-05-22,2.322,2.339,2.2284,2.3135,2351,0
2013-05-23,2.2369,2.2369,2.2199,2.2369,470,0
2013-05-24,2.2284,2.2454,2.2199,2.2454,976,0
2013-05-28,2.2199,2.2199,2.2199,2.2199,470,0
2013-05-29,2.2539,2.2539,2.2539,2.2539,470,0
2013-05-31,2.2624,2.2624,2.2624,2.2624,118,0
2013-06-07,2.2624,2.2624,2.2624,2.2624,233,0
2013-06-10,2.2624,2.2624,2.1689,2.1689,3437,0
2013-06-11,2.2454,2.2539,2.2369,2.2539,1969,0
2013-06-12,2.2965,2.2965,2.2965,2.2965,1088,0
2013-06-14,2.271,2.271,2.1264,2.1264,1807,0
2013-06-17,2.1689,2.1859,2.1604,2.1689,11649,0
2013-06-18,2.1349,2.1689,2.1349,2.1689,1411,0
2013-06-19,2.1774,2.1774,2.1774,2.1774,235,0
2013-06-20,2.1774,2.1859,2.1774,2.1859,2587,0
2013-06-21,2.1434,2.3645,2.1434,2.3645,1913,0
2013-06-24,2.322,2.3305,2.2454,2.2454,3862,0
2013-06-25,2.339,2.356,2.1944,2.1944,1764,0
2013-06-26,2.1604,2.1859,2.1434,2.1434,1864,0
2013-06-28,2.1349,2.2029,2.1349,2.2029,1511,0
2013-07-01,2.1944,2.2029,2.1859,2.1944,2116,0
2013-07-02,2.2199,2.2199,2.1434,2.1944,470,0
2013-07-03,2.271,2.305,2.2029,2.2029,1187,0
2013-07-05,2.3305,2.3305,2.2369,2.2539,891,0
2013-07-08,2.1689,2.1689,2.1434,2.1434,703,0
2013-07-09,2.1604,2.339,2.1604,2.2965,9523,0
2013-07-10,2.305,2.322,2.288,2.288,470,0
2013-07-11,2.3305,2.339,2.2965,2.2965,647,0
2013-07-12,2.339,2.3475,2.322,2.339,2214,0
2013-07-15,2.2114,2.2114,2.2114,2.2114,118,0
2013-07-16,2.2029,2.2369,2.2029,2.2369,1293,0
2013-07-17,2.271,2.271,2.2539,2.2539,235,0
2013-07-18,2.3305,2.3305,2.2199,2.2199,1587,0
2013-07-19,2.2199,2.2199,2.2114,2.2199,823,0
2013-07-22,2.3305,2.3305,2.322,2.322,235,0
2013-07-24,2.1944,2.3305,2.1944,2.3305,1881,0
2013-07-25,2.1774,2.288,2.1774,2.288,1724,0
2013-07-26,2.2199,2.2199,2.2114,2.2114,588,0
2013-07-29,2.2284,2.3645,2.2114,2.3645,353,0
2013-07-30,2.3645,2.3645,2.2284,2.2624,1528,0
2013-07-31,2.2454,2.339,2.2114,2.2369,1411,0
2013-08-01,2.1944,2.1944,2.1944,2.1944,313,0
2013-08-02,2.2539,2.322,2.2454,2.322,1430,0
2013-08-05,2.2114,2.2454,2.1689,2.2454,10817,0
2013-08-06,2.2539,2.2539,2.2539,2.2539,1764,0
2013-08-07,2.288,2.2965,2.1944,2.1944,1587,0
2013-08-09,2.2199,2.339,2.2199,2.339,705,0
2013-08-12,2.3815,2.3815,2.305,2.356,7187,0
2013-08-14,2.2284,2.2284,2.2284,2.2284,894,0
2013-08-15,2.2114,2.2454,2.1774,2.2114,11052,0
2013-08-16,2.2114,2.2114,2.1859,2.1859,7289,0
2013-08-19,2.2029,2.2114,2.1434,2.1434,4820,0
2013-08-20,2.2114,2.2539,2.2114,2.2539,1176,0
2013-08-21,2.2539,2.2965,2.1859,2.2795,1176,0
2013-08-22,2.1944,2.1944,2.1944,2.1944,588,0
2013-08-23,2.2965,2.2965,2.2965,2.2965,588,0
2013-08-26,2.2965,2.2965,2.2965,2.2965,118,0
2013-08-27,2.288,2.2965,2.1944,2.1944,823,0
2013-08-28,2.1944,2.1944,2.1774,2.1859,4585,0
2013-08-29,2.1859,2.1859,2.1859,2.1859,2540,0
2013-08-30,2.2539,2.2539,2.2114,2.2114,2469,0
2013-09-04,2.2965,2.373,2.2965,2.2965,6466,0
2013-09-06,2.3305,2.339,2.2795,2.2795,1764,0
2013-09-09,2.3135,2.3475,2.2539,2.3475,2939,0
2013-09-10,2.3135,2.3135,2.1859,2.1859,1176,0
2013-09-11,2.2454,2.2454,2.1604,2.1689,9593,0
2013-09-12,2.2795,2.2795,2.1604,2.2114,22476,0
2013-09-13,2.2369,2.2539,2.1434,2.1604,3809,0
2013-09-17,2.2029,2.2029,2.2029,2.2029,1058,0
2013-09-18,2.2114,2.288,2.1774,2.288,823,0
2013-09-19,2.1859,2.2369,2.1774,2.1774,4343,0
2013-09-20,2.2029,2.2795,2.1859,2.2029,3340,0
2013-09-23,2.2114,2.2114,2.2114,2.2114,118,0
2013-09-26,2.1944,2.1944,2.1944,2.1944,588,0
2013-09-27,2.1859,2.1859,2.1859,2.1859,588,0
2013-10-01,2.1774,2.2114,2.1774,2.2114,588,0
2013-10-02,2.1774,2.2114,2.1774,2.2114,705,0
2013-10-03,2.1944,2.1944,2.1944,2.1944,470,0
2013-10-04,2.2114,2.2965,2.2114,2.2965,1428,0
2013-10-07,2.2965,2.2965,2.2965,2.2965,118,0
2013-10-09,2.2795,2.2795,2.2795,2.2795,118,0
2013-10-14,2.2795,2.2795,2.2795,2.2795,4820,0
2013-10-15,2.2795,2.3135,2.2795,2.3135,6819,0
2013-10-16,2.339,2.424,2.2199,2.424,5208,0
2013-10-17,2.4411,2.4836,2.4411,2.4836,4750,0
2013-10-18,2.5091,2.5091,2.4921,2.5091,2798,0
2013-10-21,2.5091,2.5176,2.5006,2.5176,2585,0
2013-10-22,2.5006,2.5006,2.4411,2.4411,5194,0
2013-10-23,2.4836,2.4836,2.424,2.4411,19482,0
2013-10-28,2.5431,2.5431,2.5431,2.5431,235,0
2013-10-30,2.5261,2.5261,2.4666,2.5006,1999,0
2013-10-31,2.4921,2.4921,2.4921,2.4921,1058,0
2013-11-01,2.4921,2.5006,2.4921,2.4921,1893,0
2013-11-04,2.4921,2.5431,2.4921,2.5431,2587,0
2013-11-05,2.5431,2.5431,2.5346,2.5346,2587,0
2013-11-12,2.5346,2.5346,2.373,2.373,2469,0
2013-11-13,2.373,2.407,2.373,2.407,2998,0
2013-11-14,2.4666,2.4666,2.4666,2.4666,1999,0
2013-11-15,2.4666,2.4666,2.4666,2.4666,3880,0
2013-11-25,2.5006,2.5006,2.5006,2.5006,4468,0
2013-11-26,2.339,2.5516,2.339,2.4496,54607,0
2013-11-27,2.3815,2.5006,2.3815,2.4921,754,0
2013-11-29,2.5516,2.5516,2.5516,2.5516,262,0
2013-12-02,2.5516,2.5516,2.5516,2.5516,1528,0
2013-12-03,2.5516,2.5516,2.5516,2.5516,353,0
2013-12-04,2.5091,2.6367,2.5091,2.6367,3880,0
2013-12-05,2.5942,2.6112,2.5516,2.5516,10229,0
2013-12-09,2.4666,2.4666,2.4666,2.4666,1190,0
2013-12-13,2.3135,2.3135,2.3135,2.3135,235,0
2013-12-16,2.373,2.39,2.2624,2.3305,4730,0
2013-12-17,2.271,2.271,2.271,2.271,674,0
2013-12-18,2.3135,2.339,2.3135,2.339,11640,0
2013-12-19,2.339,2.4666,2.339,2.4666,7301,0
2013-12-20,2.4666,3.0109,2.4666,2.6027,47674,0
2013-12-23,2.6282,2.8068,2.5771,2.7643,12199,0
2013-12-24,2.7558,2.7643,2.7558,2.7558,1293,0
2013-12-26,2.5942,2.6112,2.5942,2.6027,1531,0
2013-12-27,2.6367,2.7643,2.6367,2.7217,15519,0
2013-12-30,2.7643,2.7643,2.5942,2.6537,6576,0
2013-12-31,2.6027,2.6367,2.6027,2.6197,3926,0
2014-01-02,2.6197,2.6452,2.6197,2.6452,2493,0
2014-01-03,2.6197,2.7643,2.6197,2.7643,752,0
2014-01-06,2.7388,2.7388,2.7388,2.7388,588,0
2014-01-07,2.7473,2.7643,2.7217,2.7643,2351,0
2014-01-08,2.7558,2.7643,2.7217,2.7643,2822,0
2014-01-09,2.7558,2.7643,2.7558,2.7643,1058,0
2014-01-10,2.7473,2.9344,2.7473,2.9344,4820,0
2014-01-13,2.9344,3.0109,2.8238,2.8238,9274,0
2014-01-14,2.9089,2.9089,2.9089,2.9089,118,0
2014-01-15,2.9344,2.9344,2.9344,2.9344,235,0
2014-01-16,2.8493,2.9344,2.8493,2.9344,2469,0
2014-01-17,2.9344,2.9344,2.7643,2.7643,1764,0
2014-01-21,3.0109,3.6999,2.9089,3.3682,24324,0
2014-01-22,3.3682,3.3767,3.1045,3.3426,6937,0
2014-01-23,3.3426,3.6488,3.2151,3.5638,35246,0
2014-01-24,3.5638,3.6063,3.3171,3.5893,8673,0
2014-01-27,3.4872,3.5638,3.3171,3.5298,2535,0
2014-01-28,3.5298,3.5893,3.4192,3.4192,998,0
2014-01-29,3.4532,3.5893,3.4532,3.5808,2542,0
2014-01-30,3.5808,3.5808,3.3171,3.4022,4196,0
2014-01-31,3.1895,3.5808,3.1895,3.4872,7026,0
2014-02-03,3.5723,3.5723,3.0875,3.2661,4828,0
2014-02-04,3.079,3.2916,3.079,3.2916,705,0
2014-02-05,3.2321,3.2321,3.062,3.062,6332,0
2014-02-06,2.9429,2.9429,2.7898,2.7983,2853,0
2014-02-07,2.7983,3.3256,2.6537,3.147,32940,0
2014-02-10,3.2065,3.3511,3.2065,3.2831,15026,0
2014-02-11,3.4022,3.4022,3.0024,3.1895,19730,0
2014-02-12,3.1895,3.2321,2.9259,2.9769,36230,0
2014-02-13,2.9939,3.1555,2.9684,3.062,1058,0
2014-02-14,2.8663,3.3086,2.8493,3.096,20265,0
2014-02-18,3.13,3.1555,2.9344,2.9939,23867,0
2014-02-19,3.0535,3.0705,2.8833,2.9089,12638,0
2014-02-20,2.7898,3.0875,2.7898,3.0279,11899,0
2014-02-21,2.8918,3.13,2.7813,3.0449,12138,0
2014-02-24,3.0875,3.2321,2.8408,2.9429,20994,0
2014-02-25,2.8493,2.9769,2.8068,2.9174,9758,0
2014-02-26,3.079,3.1385,2.9514,2.9514,21509,0
2014-02-27,2.8323,2.9769,2.8323,2.9769,1211,0
2014-02-28,3.0109,3.0109,2.7728,2.8493,3974,0
2014-03-03,2.7898,2.9004,2.6962,2.8408,23904,0
2014-03-04,2.7898,3.0194,2.7898,2.8323,14808,0
2014-03-05,2.7728,2.8153,2.7728,2.8153,3731,0
2014-03-06,2.8153,2.9429,2.7898,2.7898,9582,0
2014-03-07,2.8323,2.9769,2.7898,2.8833,11562,0
2014-03-11,2.8323,2.8323,2.8238,2.8238,941,0
2014-03-12,2.9429,2.9429,2.4836,2.7473,22795,0
2014-03-13,2.6537,3.1385,2.6537,3.0109,13208,0
2014-03-14,2.9599,2.9599,2.7643,2.9004,6111,0
2014-03-17,2.9769,2.9769,2.9429,2.9429,1123,0
2014-03-21,3.0194,3.0194,3.0194,3.0194,400,0
2014-03-24,2.9939,3.0279,2.8663,2.8918,8583,0
2014-03-25,2.8493,2.8748,2.7898,2.8068,4291,0
2014-03-26,2.8408,2.9514,2.8408,2.9429,588,0
2014-03-28,2.9514,2.9514,2.9514,2.9514,1179,0
2014-03-31,3.13,3.13,2.9514,2.9939,10871,0
2014-04-01,2.9429,2.9939,2.7047,2.7558,13785,0
2014-04-02,2.6877,2.7813,2.6622,2.7643,4618,0
2014-04-03,2.6707,2.7388,2.6707,2.6707,6337,0
2014-04-04,2.6962,2.7217,2.6962,2.6962,3299,0
2014-04-07,2.6962,2.7047,2.6452,2.6452,7589,0
2014-04-08,2.7217,2.7217,2.6112,2.6367,3568,0
2014-04-10,2.6537,2.6537,2.5261,2.6027,2587,0
2014-04-11,2.6282,2.8238,2.5771,2.6622,823,0
2014-04-15,2.6452,2.6452,2.6282,2.6282,3527,0
2014-04-16,2.7388,2.7388,2.6027,2.6027,470,0
2014-04-22,2.6792,2.6792,2.6792,2.6792,235,0
2014-04-23,2.6367,2.6367,2.5601,2.5601,1293,0
2014-04-24,2.5516,2.5516,2.5516,2.5516,220,0
2014-04-25,2.5516,2.5857,2.5516,2.5516,2478,0
2014-04-29,2.4496,2.5857,2.4496,2.5857,705,0
2014-04-30,2.4836,2.5857,2.4666,2.5857,359,0
2014-05-01,2.5686,2.5686,2.3985,2.4411,4846,0
2014-05-02,2.4666,2.4666,2.4155,2.4155,1293,0
2014-05-05,2.4666,2.4666,2.39,2.39,1293,0
2014-05-06,2.424,2.424,2.3815,2.39,12604,0
2014-05-08,2.3815,2.3815,2.2539,2.2539,28182,0
2014-05-09,2.271,2.271,2.2539,2.2539,1594,0
2014-05-12,2.1689,2.2539,2.1689,2.2454,3668,0
2014-05-14,2.2114,2.305,2.2114,2.305,995,0
2014-05-16,2.2029,2.2284,2.2029,2.2114,6525,0
2014-05-19,2.2114,2.2114,2.1944,2.2029,7783,0
2014-05-23,2.2284,2.2369,2.1944,2.2284,20105,0
2014-05-27,2.39,2.39,2.1944,2.2199,2963,0
2014-05-28,2.2284,2.2284,2.2284,2.2284,265,0
2014-05-29,2.2114,2.2114,2.1944,2.1944,1358,0
2014-05-30,2.1689,2.1689,2.1689,2.1689,118,0
2014-06-03,2.2539,2.2539,2.2539,2.2539,470,0
2014-06-04,2.1774,2.2539,2.1774,2.2539,1182,0
2014-06-05,2.1944,2.2114,2.1689,2.1689,7656,0
2014-06-06,2.1774,2.1774,2.1519,2.1519,941,0
2014-06-09,2.3475,2.39,2.2029,2.2114,10894,0
2014-06-10,2.0923,2.1179,2.0923,2.1179,941,0
2014-06-11,2.0413,2.1689,2.0413,2.1689,588,0
2014-06-12,2.1434,2.2114,2.1434,2.2114,24279,0
2014-06-13,2.1264,2.2114,2.1264,2.2114,1139,0
2014-06-16,2.2029,2.2029,2.1859,2.1859,471,0
2014-06-17,2.2114,2.2114,2.2114,2.2114,387,0
2014-06-18,2.2114,2.2114,2.2114,2.2114,2351,0
2014-06-19,2.2284,2.2284,2.1519,2.1604,11161,0
2014-06-20,2.2029,2.2539,2.1944,2.2114,62600,0
2014-06-23,2.2114,2.2114,2.2114,2.2114,1198,0
2014-06-24,2.1519,2.1519,2.1519,2.1519,419,0
2014-06-26,2.2029,2.2114,2.2029,2.2114,1779,0
2014-06-27,2.2114,2.2114,2.2114,2.2114,611,0
2014-06-30,2.2114,2.2114,2.1434,2.1434,12152,0
2014-07-01,2.0838,2.1689,2.0838,2.1689,21144,0
2014-07-02,2.1689,2.2284,2.1689,2.2114,17636,0
2014-07-03,2.2199,2.2284,2.1604,2.1604,1646,0
2014-07-07,2.1689,2.2029,2.1349,2.1689,5709,0
2014-07-08,2.2114,2.2284,2.2114,2.2114,5146,0
2014-07-09,2.0923,2.1264,2.0498,2.1093,30457,0
2014-07-10,2.2369,2.2539,2.0413,2.2199,5408,0
2014-07-11,2.1264,2.1434,2.0413,2.1093,40641,0
2014-07-14,2.1519,2.1859,1.9733,1.9733,92680,0
2014-07-15,1.9988,1.9988,1.9988,1.9988,7054,0
2014-07-16,1.9988,2.0328,1.9563,1.9563,1470,0
2014-07-17,2.0583,2.0583,2.0583,2.0583,3410,0
2014-07-22,2.0923,2.1008,1.9988,1.9988,61385,0
2014-07-23,1.9563,2.0328,1.9563,1.9988,2052,0
2014-07-24,1.9563,1.9563,1.9563,1.9563,235,0
2014-07-25,1.9563,2.0158,1.9563,1.9648,2234,0
2014-07-28,1.9563,1.9563,1.9563,1.9563,1764,0
2014-07-29,1.9563,1.9648,1.9563,1.9563,3176,0
2014-07-30,1.9563,1.9648,1.9563,1.9563,1880,0
2014-08-01,1.9137,1.9392,1.9137,1.9392,353,0
2014-08-04,1.9137,1.9307,1.9137,1.9307,1393,0
2014-08-05,1.9137,1.9137,1.8542,1.8542,2204,0
2014-08-07,1.8627,1.8627,1.7861,1.7861,9947,0
2014-08-08,1.7861,1.8202,1.7861,1.8202,999,0
2014-08-11,1.8032,1.8117,1.8032,1.8117,1058,0
2014-08-12,1.8202,1.8202,1.8202,1.8202,941,0
2014-08-14,1.7861,1.8202,1.7861,1.8117,2704,0
2014-08-18,1.7861,1.8202,1.7861,1.8202,1511,0
2014-08-19,1.8032,1.8032,1.8032,1.8032,3645,0
2014-08-20,1.8712,2.6792,1.8287,2.0073,221766,0
2014-08-21,1.9137,2.0158,1.9137,1.9818,31677,0
2014-08-22,1.9563,1.9648,1.8712,1.8967,17751,0
2014-08-25,1.9477,2.7132,1.8882,2.5942,266804,0
2014-08-26,3.4362,4.5079,3.2661,3.8445,5820736,0
2014-08-27,3.7254,3.8104,3.0875,3.2236,2537574,0
2014-08-28,3.1895,3.5298,2.8323,3.4447,1412731,0
2014-08-29,3.4192,3.4192,2.9939,3.13,512208,0
2014-09-02,3.5,4.39,3.15,4.24,3290483,0
2014-09-03,5.26,6.14,4.88,5.1,8639064,0
2014-09-04,5.01,5.25,4.4,4.53,2318141,0
2014-09-05,4.44,4.66,4.02,4.15,908065,0
2014-09-08,4.22,4.26,3.6,3.66,1177264,0
2014-09-09,3.63,3.99,3.37,3.4,1050111,0
2014-09-10,3.33,3.54,3.27,3.33,539129,0
2014-09-11,3.46,3.58,3.25,3.27,323499,0
2014-09-12,3.25,3.33,3.15,3.22,221480,0
2014-09-15,3.15,3.16,2.8,2.9,455947,0
2014-09-16,2.87,3.09,2.8,2.88,663843,0
2014-09-17,2.84,2.95,2.7,2.78,263633,0
2014-09-18,2.79,2.89,2.65,2.78,257946,0
2014-09-19,2.7,2.85,2.56,2.57,226209,0
2014-09-22,2.63,2.63,2.4,2.48,153329,0
2014-09-23,2.48,2.72,2.47,2.48,273280,0
2014-09-24,2.48,2.66,2.43,2.61,248624,0
2014-09-25,2.55,2.64,2.37,2.38,182782,0
2014-09-26,2.46,2.68,2.34,2.37,193898,0
2014-09-29,2.37,2.43,2.25,2.31,136072,0
2014-09-30,2.2,2.3,2.02,2.07,267337,0
2014-10-01,2.03,2.09,1.93,2.02,106028,0
2014-10-02,2.01,2.25,1.99,2.07,193020,0
2014-10-03,2.17,2.2,2.04,2.13,148765,0
2014-10-06,2.15,2.32,2.12,2.2,268817,0
2014-10-07,2.16,2.19,1.93,1.95,148272,0
2014-10-08,1.93,2,1.78,1.87,198563,0
2014-10-09,1.89,1.93,1.56,1.66,249346,0
2014-10-10,1.6,1.76,1.56,1.71,122914,0
2014-10-13,1.72,1.72,1.56,1.7,126020,0
2014-10-14,1.7,1.81,1.61,1.68,214743,0
2014-10-15,1.67,1.67,1.4,1.54,87730,0
2014-10-16,1.47,1.57,1.41,1.45,148741,0
2014-10-17,1.57,1.72,1.5,1.55,275977,0
2014-10-20,1.55,1.6,1.5,1.6,43291,0
2014-10-21,1.58,1.67,1.42,1.57,144395,0
2014-10-22,1.61,2.3,1.55,2.16,1309880,0
2014-10-23,2.1,2.24,1.74,1.81,696082,0
2014-10-24,1.74,1.87,1.72,1.79,316936,0
2014-10-27,1.79,1.86,1.61,1.75,205710,0
2014-10-28,1.78,1.85,1.67,1.8,79276,0
2014-10-29,1.8,1.83,1.7,1.77,47513,0
2014-10-30,1.77,1.82,1.52,1.67,139439,0
2014-10-31,1.6,1.7,1.58,1.6,49888,0
2014-11-03,1.63,1.63,1.55,1.56,28400,0
2014-11-04,1.56,1.59,1.51,1.54,42449,0
2014-11-05,1.56,1.56,1.5,1.53,31124,0
2014-11-06,1.48,1.7,1.48,1.63,107234,0
2014-11-07,1.72,1.76,1.61,1.64,26728,0
2014-11-10,1.65,1.69,1.59,1.62,10601,0
2014-11-11,1.64,1.65,1.57,1.63,43558,0
2014-11-12,1.62,1.79,1.62,1.79,84968,0
2014-11-13,1.79,1.79,1.6,1.61,44641,0
2014-11-14,1.61,1.66,1.51,1.65,51087,0
2014-11-17,1.65,1.69,1.55,1.68,62813,0
2014-11-18,1.62,1.82,1.61,1.76,171412,0
2014-11-19,1.77,1.77,1.72,1.73,21535,0
2014-11-20,1.7,1.78,1.65,1.71,74157,0
2014-11-21,1.74,1.89,1.68,1.83,74453,0
2014-11-24,1.84,2.05,1.82,1.95,318420,0
2014-11-25,1.96,2.01,1.8,1.87,212900,0
2014-11-26,1.83,1.9,1.78,1.8,68487,0
2014-11-28,1.64,1.77,1.62,1.64,41572,0
2014-12-01,1.6,1.6,1.34,1.44,255589,0
2014-12-02,1.52,1.92,1.49,1.72,897506,0
2014-12-03,1.77,1.79,1.55,1.63,84782,0
2014-12-04,1.6,1.73,1.48,1.56,210971,0
2014-12-05,1.57,2.15,1.54,1.97,1134531,0
2014-12-08,1.87,2.1,1.65,1.74,466358,0
2014-12-09,1.74,1.79,1.62,1.74,78677,0
2014-12-10,1.79,1.8,1.65,1.7,68528,0
2014-12-11,1.7,1.7,1.4,1.44,332182,0
2014-12-12,1.43,1.55,1.33,1.44,222711,0
2014-12-15,1.42,1.48,1.34,1.39,100367,0
2014-12-16,1.36,1.45,1.31,1.34,168095,0
2014-12-17,1.34,1.47,1.32,1.45,142926,0
2014-12-18,1.46,1.71,1.44,1.65,276428,0
2014-12-19,1.63,1.7,1.48,1.48,43705,0
2014-12-22,1.48,1.7,1.47,1.48,96976,0
2014-12-23,1.47,1.54,1.45,1.45,55272,0
2014-12-24,1.47,1.84,1.45,1.83,210303,0
2014-12-26,1.87,1.89,1.75,1.76,100569,0
2014-12-29,1.76,1.82,1.69,1.75,43936,0
2014-12-30,1.71,1.79,1.63,1.72,57147,0
2014-12-31,1.64,1.84,1.64,1.84,64172,0
2015-01-02,1.88,1.92,1.75,1.92,31885,0
2015-01-05,1.87,1.91,1.75,1.75,42816,0
2015-01-06,1.75,1.81,1.7,1.71,42110,0
2015-01-07,1.73,1.77,1.68,1.71,14715,0
2015-01-08,1.7,1.76,1.63,1.73,11263,0
2015-01-09,1.67,1.75,1.67,1.74,10489,0
2015-01-12,1.7,1.71,1.65,1.7,20654,0
2015-01-13,1.68,1.7,1.58,1.68,26224,0
2015-01-14,1.7,1.8,1.6,1.71,20350,0
2015-01-15,1.68,1.68,1.57,1.6,31203,0
2015-01-16,1.56,1.69,1.55,1.64,30338,0
2015-01-20,1.7,1.79,1.65,1.68,25364,0
2015-01-21,1.65,1.72,1.64,1.7,6486,0
2015-01-22,1.72,1.72,1.56,1.67,12780,0
2015-01-23,1.58,1.68,1.58,1.62,12524,0
2015-01-26,1.69,1.69,1.6,1.63,23847,0
2015-01-27,1.6,1.64,1.58,1.58,14882,0
2015-01-28,1.57,1.6,1.55,1.59,7200,0
2015-01-29,1.59,1.6,1.55,1.56,27810,0
2015-01-30,1.58,1.6,1.5,1.55,32207,0
2015-02-02,1.52,1.59,1.49,1.58,7514,0
2015-02-03,1.66,1.69,1.45,1.55,12342,0
2015-02-04,1.58,1.58,1.52,1.53,1450,0
2015-02-05,1.53,1.57,1.38,1.46,40647,0
2015-02-06,1.45,1.53,1.43,1.52,17832,0
2015-02-09,1.51,1.51,1.45,1.5,11683,0
2015-02-10,1.5,1.5,1.45,1.49,15288,0
2015-02-11,1.5,1.53,1.5,1.5,2000,0
2015-02-12,1.54,1.54,1.45,1.49,13987,0
2015-02-13,1.48,1.52,1.42,1.47,19809,0
2015-02-17,1.42,1.52,1.42,1.48,14643,0
2015-02-18,1.48,1.53,1.45,1.53,11984,0
2015-02-19,1.61,1.61,1.47,1.57,25188,0
2015-02-20,1.48,1.55,1.48,1.52,17762,0
2015-02-23,1.48,1.54,1.48,1.51,21634,0
2015-02-24,1.51,1.63,1.36,1.4,34171,0
2015-02-25,1.5,1.53,1.36,1.47,46174,0
2015-02-26,1.49,1.49,1.4,1.47,4078,0
2015-02-27,1.48,1.55,1.38,1.38,55099,0
2015-03-02,1.4,1.46,1.37,1.45,9700,0
2015-03-03,1.42,1.44,1.38,1.43,13200,0
2015-03-04,1.38,1.42,1.36,1.38,10400,0
2015-03-05,1.36,1.42,1.29,1.35,46300,0
2015-03-06,1.3,1.41,1.3,1.41,15700,0
2015-03-09,1.4,1.42,1.32,1.35,20400,0
2015-03-10,1.47,1.49,1.34,1.44,16300,0
2015-03-11,1.49,1.49,1.34,1.36,24600,0
2015-03-12,1.5,1.5,1.35,1.4,13500,0
2015-03-13,1.51,1.52,1.42,1.46,13800,0
2015-03-16,1.52,1.56,1.47,1.47,10000,0
2015-03-17,1.55,1.61,1.54,1.56,13200,0
2015-03-18,1.55,1.6,1.4,1.48,15000,0
2015-03-19,1.59,1.59,1.5,1.54,7200,0
2015-03-20,1.6,1.62,1.51,1.62,11600,0
2015-03-23,1.6,1.68,1.6,1.6,12600,0
2015-03-24,1.6,1.68,1.6,1.65,8100,0
2015-03-25,1.68,1.73,1.57,1.58,21000,0
2015-03-26,1.69,1.7,1.64,1.69,3500,0
2015-03-27,1.7,1.73,1.65,1.66,7000,0
2015-03-30,1.65,1.73,1.65,1.66,8400,0
2015-03-31,1.62,1.75,1.62,1.71,6814,0
2015-04-01,1.67,1.76,1.55,1.62,10500,0
2015-04-02,1.59,1.78,1.59,1.62,18000,0
2015-04-06,1.74,1.77,1.63,1.63,4200,0
2015-04-07,1.67,1.7,1.61,1.61,7158,0
2015-04-08,1.6,1.6,1.58,1.58,4000,0
2015-04-09,1.54,1.76,1.44,1.75,22511,0
2015-04-10,1.77,1.77,1.53,1.69,8100,0
2015-04-13,1.62,1.69,1.58,1.63,28400,0
2015-04-14,1.65,1.68,1.58,1.59,17700,0
2015-04-15,1.6,1.75,1.6,1.7,17641,0
2015-04-16,1.67,1.73,1.52,1.66,17362,0
2015-04-17,1.6,1.65,1.59,1.64,8700,0
2015-04-20,1.6,1.63,1.55,1.63,3727,0
2015-04-21,1.62,1.62,1.57,1.6,2959,0
2015-04-22,1.56,1.6,1.56,1.56,3993,0
2015-04-23,1.6,1.6,1.5,1.54,8000,0
2015-04-24,1.55,1.55,1.54,1.54,753,0
2015-04-27,1.5,1.5,1.45,1.45,10200,0
2015-04-28,1.45,1.7,1.45,1.61,46816,0
2015-04-29,1.61,1.61,1.45,1.53,19200,0
2015-04-30,1.51,1.55,1.51,1.53,1700,0
2015-05-01,1.55,1.74,1.51,1.56,94800,0
2015-05-04,1.6,1.92,1.6,1.91,347600,0
2015-05-05,1.99,2,1.75,1.78,173500,0
2015-05-06,1.84,1.84,1.55,1.62,47212,0
2015-05-07,1.62,1.62,1.53,1.57,45170,0
2015-05-08,1.62,1.62,1.5,1.5,35300,0
2015-05-11,1.5,1.6,1.44,1.53,43700,0
2015-05-12,1.51,1.55,1.48,1.5,13491,0
2015-05-13,1.55,1.65,1.55,1.62,38244,0
2015-05-14,1.54,1.66,1.54,1.6,17900,0
2015-05-15,1.68,1.68,1.54,1.57,21113,0
2015-05-18,1.62,1.7,1.58,1.64,41648,0
2015-05-19,1.6,1.62,1.58,1.62,1680,0
2015-05-20,1.64,1.64,1.52,1.58,16525,0
2015-05-21,1.62,1.63,1.55,1.56,1900,0
2015-05-22,1.53,1.6,1.45,1.58,36200,0
2015-05-26,1.55,1.57,1.54,1.54,4833,0
2015-05-27,1.53,1.55,1.51,1.53,8300,0
2015-05-28,1.51,1.55,1.51,1.55,6461,0
2015-05-29,1.52,1.55,1.51,1.55,1400,0
2015-06-01,1.54,1.54,1.51,1.54,11681,0
2015-06-02,1.54,1.55,1.51,1.55,17697,0
2015-06-03,1.52,1.52,1.46,1.5,21000,0
2015-06-04,1.45,1.54,1.35,1.39,42500,0
2015-06-05,1.4,1.42,1.39,1.41,25200,0
2015-06-08,1.37,1.42,1.37,1.41,2100,0
2015-06-09,1.41,1.49,1.38,1.48,23216,0
2015-06-10,1.45,1.5,1.43,1.48,9395,0
2015-06-11,1.48,1.48,1.45,1.46,5244,0
2015-06-12,1.44,1.44,1.4,1.44,3700,0
2015-06-15,1.42,1.45,1.4,1.44,8100,0
2015-06-16,1.43,1.43,1.36,1.41,5700,0
2015-06-17,1.4,1.41,1.36,1.38,8000,0
2015-06-18,1.41,1.45,1.41,1.43,10900,0
2015-06-19,1.4,1.63,1.37,1.63,37100,0
2015-06-22,1.59,1.59,1.45,1.49,10100,0
2015-06-23,1.48,1.48,1.4,1.4,9796,0
2015-06-24,1.43,1.44,1.37,1.39,25800,0
2015-06-25,1.4,1.42,1.37,1.37,2400,0
2015-06-26,1.38,1.39,1.31,1.34,39600,0
2015-06-29,1.35,1.39,1.3,1.3,29900,0
2015-06-30,1.28,1.38,1.28,1.33,7226,0
2015-07-01,1.3,1.31,1.27,1.27,24000,0
2015-07-02,1.28,1.3,1.26,1.29,22000,0
2015-07-06,1.27,1.29,1.27,1.29,700,0
2015-07-07,1.27,1.3,1.26,1.26,7900,0
2015-07-08,1.26,1.32,1.26,1.27,18600,0
2015-07-09,1.26,1.3,1.25,1.25,33600,0
2015-07-10,1.25,1.28,1.25,1.26,2900,0
2015-07-13,1.34,1.35,1.28,1.28,17400,0
2015-07-14,1.31,1.31,1.26,1.27,19434,0
2015-07-15,1.29,1.35,1.25,1.28,17120,0
2015-07-16,1.31,1.39,1.3,1.32,18800,0
2015-07-17,1.34,1.39,1.34,1.36,7400,0
2015-07-20,1.25,1.39,1.25,1.36,12600,0
2015-07-21,1.38,1.44,1.35,1.37,3600,0
2015-07-22,1.29,1.43,1.29,1.37,2600,0
2015-07-23,1.44,1.44,1.36,1.36,5000,0
2015-07-24,1.39,1.39,1.38,1.38,3500,0
2015-07-27,1.35,1.41,1.31,1.35,8400,0
2015-07-28,1.36,1.36,1.36,1.36,200,0
2015-07-29,1.35,1.36,1.34,1.35,2700,0
2015-07-30,1.38,1.45,1.38,1.38,6700,0
2015-07-31,1.38,1.38,1.38,1.38,100,0
2015-08-03,1.41,1.42,1.41,1.42,412,0
2015-08-04,1.42,1.5,1.4,1.4,13200,0
2015-08-05,1.3,1.35,1.26,1.28,3500,0
2015-08-06,1.25,1.31,1.25,1.29,8800,0
2015-08-07,1.26,1.3,1.25,1.3,500,0
2015-08-10,1.25,1.28,1.22,1.28,5700,0
2015-08-12,1.28,1.4,1.28,1.34,24600,0
2015-08-13,1.35,1.45,1.35,1.45,44900,0
2015-08-14,1.45,1.5,1.37,1.42,39400,0
2015-08-17,1.46,1.48,1.43,1.46,14300,0
2015-08-18,1.44,1.45,1.4,1.43,8100,0
2015-08-19,1.4,1.45,1.4,1.43,2000,0
2015-08-20,1.44,1.44,1.33,1.33,9800,0
2015-08-21,1.37,1.38,1.34,1.36,7800,0
2015-08-24,1.36,1.4,1.23,1.36,16215,0
2015-08-25,1.32,1.45,1.32,1.44,7400,0
2015-08-26,1.32,1.44,1.32,1.43,4100,0
2015-08-27,1.4,1.44,1.29,1.39,900,0
2015-08-28,1.31,1.4,1.31,1.38,10100,0
2015-08-31,1.38,1.43,1.37,1.43,30200,0
2015-09-01,1.4,1.43,1.38,1.42,5500,0
2015-09-02,1.42,1.52,1.42,1.52,46000,0
2015-09-03,1.48,1.55,1.48,1.52,15500,0
2015-09-04,1.55,1.55,1.5,1.55,7900,0
2015-09-08,1.56,1.62,1.5,1.6,38900,0
2015-09-09,1.6,1.67,1.59,1.63,37100,0
2015-09-10,1.62,1.67,1.53,1.58,21628,0
2015-09-11,1.6,1.74,1.6,1.74,33200,0
2015-09-14,1.73,1.75,1.56,1.69,15500,0
2015-09-15,1.68,1.68,1.54,1.59,12400,0
2015-09-16,1.6,1.7,1.59,1.7,9400,0
2015-09-17,1.69,1.7,1.65,1.7,10301,0
2015-09-18,1.69,1.7,1.61,1.61,23400,0
2015-09-21,1.61,1.73,1.61,1.67,20500,0
2015-09-22,1.7,1.71,1.6,1.67,8600,0
2015-09-23,1.67,1.68,1.55,1.59,2329,0
2015-09-24,1.63,1.64,1.58,1.6,7633,0
2015-09-25,1.64,1.65,1.6,1.64,7000,0
2015-09-28,1.54,1.54,1.5,1.53,6113,0
2015-09-29,1.5,1.58,1.5,1.5,7600,0
2015-09-30,1.61,1.61,1.6,1.6,300,0
2015-10-01,1.75,1.75,1.65,1.65,5400,0
2015-10-02,1.58,1.68,1.56,1.68,1700,0
2015-10-05,1.56,1.58,1.33,1.52,41226,0
2015-10-06,1.49,1.58,1.48,1.48,1600,0
2015-10-07,1.59,1.65,1.52,1.58,7104,0
2015-10-08,1.61,1.64,1.57,1.57,15700,0
2015-10-09,1.61,1.64,1.58,1.64,5000,0
2015-10-13,1.64,1.65,1.64,1.64,6000,0
2015-10-14,1.63,1.64,1.57,1.59,23100,0
2015-10-15,1.58,1.65,1.55,1.62,7200,0
2015-10-16,1.64,1.64,1.59,1.63,14800,0
2015-10-19,1.6,1.67,1.6,1.62,18700,0
2015-10-20,1.64,1.68,1.6,1.6,1600,0
2015-10-21,1.6,1.67,1.6,1.61,8400,0
2015-10-22,1.61,1.65,1.61,1.64,3600,0
2015-10-23,1.64,1.65,1.64,1.65,400,0
2015-10-26,1.63,1.66,1.58,1.64,5200,0
2015-10-27,1.62,1.67,1.61,1.61,2500,0
2015-10-28,1.67,1.75,1.6,1.67,50300,0
2015-10-29,1.65,1.66,1.65,1.65,1100,0
2015-10-30,1.64,1.65,1.64,1.65,4000,0
2015-11-02,1.65,1.7,1.62,1.7,25122,0
2015-11-03,1.7,1.83,1.7,1.83,49847,0
2015-11-04,1.82,1.83,1.8,1.8,17935,0
2015-11-05,1.85,1.87,1.8,1.85,26500,0
2015-11-06,1.84,1.9,1.84,1.9,9900,0
2015-11-09,1.92,2.01,1.92,2.01,69978,0
2015-11-10,2.05,2.09,1.98,2.03,51800,0
2015-11-11,2.05,2.06,1.9,1.94,28700,0
2015-11-12,1.91,1.98,1.91,1.98,3100,0
2015-11-13,2,2,2,2,900,0
2015-11-16,2,2.4,2,2.31,132200,0
2015-11-17,2.48,2.48,2.3,2.41,63000,0
2015-11-18,2.5,2.55,2.37,2.46,86800,0
2015-11-19,2.5,2.5,2.19,2.32,95200,0
2015-11-20,2.48,2.5,2.3,2.34,25600,0
2015-11-23,2.34,2.34,2.15,2.22,16700,0
2015-11-24,2.23,2.23,2.15,2.16,26000,0
2015-11-25,2.17,2.4,2.15,2.22,3800,0
2015-11-27,2.22,2.32,2.22,2.24,5300,0
2015-11-30,2.3,2.3,2.14,2.19,28000,0
2015-12-01,2.2,2.25,2.15,2.17,9626,0
2015-12-02,2.17,2.19,1.98,2.1,15026,0
2015-12-03,2.02,2.1,1.95,2.1,20449,0
2015-12-04,2.16,2.18,2.07,2.12,15000,0
2015-12-07,2.05,2.15,2.04,2.04,13100,0
2015-12-08,1.97,2.1,1.94,2.1,28983,0
2015-12-09,2.13,2.2,2.03,2.14,11100,0
2015-12-10,2.12,2.18,2,2.16,19000,0
2015-12-11,2.22,2.22,2.05,2.1,16100,0
2015-12-14,2.05,2.2,2.05,2.13,33785,0
2015-12-15,2.06,2.19,2.04,2.12,12100,0
2015-12-16,2.1,2.1,2.05,2.08,12500,0
2015-12-17,2.06,2.12,1.99,2.05,8500,0
2015-12-18,1.99,2.06,1.95,2,6500,0
2015-12-21,2.04,2.04,1.97,1.98,3600,0
2015-12-22,2,2.06,2,2.05,6940,0
2015-12-23,2.09,2.18,1.99,2,22400,0
2015-12-24,1.981,2.0492,1.95,1.9505,5491,0
2015-12-28,1.97,2.05,1.95,1.95,10890,0
2015-12-29,2,2,1.93,1.93,9923,0
2015-12-30,1.89,1.94,1.76,1.9,21470,0
2015-12-31,1.72,1.83,1.72,1.76,29042,0
2016-01-04,1.81,1.84,1.78,1.78,1806,0
2016-01-05,1.83,2.0755,1.83,2.06,46116,0
2016-01-06,2.1,2.145,2.01,2.01,15695,0
2016-01-07,2,2.05,1.95,2.01,17951,0
2016-01-08,2.1,2.1,1.9909,2.05,34753,0
2016-01-11,2.04,2.091,1.9999,2,15334,0
2016-01-12,1.99,2.04,1.97,2.004,2312,0
2016-01-13,1.96,2.06,1.8248,1.83,9962,0
2016-01-14,1.95,1.95,1.7,1.79,21593,0
2016-01-15,1.76,1.8,1.71,1.71,11088,0
2016-01-19,1.77,1.81,1.72,1.72,4600,0
2016-01-20,1.71,1.722,1.5339,1.626,34334,0
2016-01-21,1.6375,1.8,1.6301,1.7,13977,0
2016-01-22,1.81,1.81,1.67,1.78,6504,0
2016-01-25,1.79,1.79,1.67,1.67,4044,0
2016-01-26,1.7788,1.815,1.7,1.75,4374,0
2016-01-27,1.7591,1.7935,1.7,1.7,1505,0
2016-01-28,1.7009,1.735,1.57,1.65,17001,0
2016-01-29,1.7,1.79,1.64,1.65,17068,0
2016-02-01,1.605,1.74,1.48,1.53,27315,0
2016-02-02,1.55,1.57,1.52,1.52,12633,0
2016-02-03,1.52,1.6,1.48,1.5322,53892,0
2016-02-04,1.53,1.57,1.53,1.57,12294,0
2016-02-05,1.5601,1.5601,1.5,1.51,4370,0
2016-02-08,1.5,1.5,1.37,1.4299,10289,0
2016-02-09,1.4147,1.4204,1.3,1.32,23135,0
2016-02-10,1.28,1.3296,1.13,1.14,59841,0
2016-02-11,1.15,1.19,1.15,1.17,11615,0
2016-02-12,1.19,1.27,1.1879,1.189,9943,0
2016-02-16,1.1,1.18,1.1,1.1301,15418,0
2016-02-17,1.11,1.21,1.11,1.21,6971,0
2016-02-18,1.2099,1.2099,1.17,1.17,2200,0
2016-02-19,1.16,1.16,1.05,1.05,36674,0
2016-02-22,1.1,1.18,1.0932,1.0932,7028,0
2016-02-23,1.13,1.16,1.02,1.04,14610,0
2016-02-24,1.05,1.05,0.97,1,72842,0
2016-02-25,1.07,1.0811,1,1,1657,0
2016-02-26,1.064,1.077,1.04,1.05,18051,0
2016-02-29,1.05,1.08,0.98,1,14974,0
2016-03-01,1,1.01,0.97,0.99,25273,0
2016-03-02,0.97,1,0.97,0.9899,4883,0
2016-03-03,0.952,0.952,0.85,0.94,100677,0
2016-03-04,1,1,0.92,0.92,11881,0
2016-03-07,0.92,1.08,0.92,0.96,26406,0
2016-03-08,0.951,0.951,0.85,0.85,18583,0
2016-03-09,0.9,1.05,0.8999,0.93,54166,0
2016-03-10,0.935,0.935,0.789,0.803,84005,0
2016-03-11,0.87,0.9199,0.75,0.76,66150,0
2016-03-14,0.76,0.7899,0.74,0.76,21939,0
2016-03-15,0.71,0.85,0.71,0.83,60764,0
2016-03-16,0.84,0.9,0.83,0.89,30921,0
2016-03-17,0.9,0.981,0.793,0.8976,53545,0
2016-03-18,0.94,1.0499,0.92,0.9481,74774,0
2016-03-21,0.9494,1.15,0.9,1.15,40001,0
2016-03-22,1.15,1.28,0.9997,1.04,70120,0
2016-03-23,0.9501,1.07,0.95,1.03,9851,0
2016-03-24,1.03,1.0695,0.995,1.06,4511,0
2016-03-28,1.0799,1.0799,0.97,0.98,3421,0
2016-03-29,0.92,0.98,0.92,0.9601,10251,0
2016-03-30,0.9872,1,0.95,0.95,4126,0
2016-03-31,0.9203,0.96,0.9203,0.94,5183,0
2016-04-01,0.9558,0.96,0.92,0.92,2333,0
2016-04-04,0.9,0.94,0.9,0.9,6608,0
2016-04-05,0.9215,0.9215,0.921,0.9215,606,0
2016-04-06,0.9216,0.94,0.9,0.9,20873,0
2016-04-07,0.9,0.94,0.89,0.9,22658,0
2016-04-08,0.9069,0.915,0.88,0.88,6667,0
2016-04-11,0.88,0.9,0.88,0.89,4502,0
2016-04-12,0.87,0.8983,0.87,0.8983,1319,0
2016-04-13,0.88,0.88,0.84,0.8512,30073,0
2016-04-14,0.84,0.85,0.84,0.84,3653,0
2016-04-15,0.88,0.89,0.85,0.85,6738,0
2016-04-18,0.8857,0.89,0.81,0.81,11832,0
2016-04-19,0.81,0.82,0.81,0.82,7900,0
2016-04-20,0.83,0.99,0.83,0.8801,29439,0
2016-04-21,0.89,0.89,0.89,0.89,1600,0
2016-04-22,0.89,0.89,0.74,0.8,17515,0
2016-04-25,0.8024,0.95,0.8,0.893,19098,0
2016-04-26,0.8801,0.8801,0.8,0.86,13040,0
2016-04-27,0.8668,0.92,0.8668,0.92,2851,0
2016-04-28,0.916,0.9201,0.8999,0.9201,6602,0
2016-04-29,0.9214,0.9215,0.9,0.9016,11607,0
2016-05-02,0.88,0.88,0.8208,0.84,18074,0
2016-05-03,0.84,0.85,0.84,0.85,600,0
2016-05-04,0.83,0.85,0.8,0.8,16777,0
2016-05-05,0.8,0.8,0.7872,0.7872,5191,0
2016-05-06,0.78,0.78,0.75,0.75,11124,0
2016-05-09,0.75,0.75,0.651,0.66,19094,0
2016-05-10,0.67,0.75,0.67,0.75,2500,0
2016-05-11,0.8,0.826,0.8,0.81,9233,0
2016-05-12,0.8408,0.85,0.8,0.82,10070,0
2016-05-13,0.82,0.8542,0.8,0.8,1192,0
2016-05-16,0.77,0.7733,0.7,0.72,20136,0
2016-05-17,0.67,0.71,0.67,0.71,1371,0
2016-05-18,0.68,0.74,0.68,0.74,700,0
2016-05-19,0.737,0.7556,0.737,0.7556,305,0
2016-05-20,0.7,0.7232,0.66,0.67,13873,0
2016-05-24,0.65,0.72,0.65,0.65,6002,0
2016-05-25,0.7,0.78,0.7,0.75,2100,0
2016-05-26,0.79,0.8,0.73,0.7541,21018,0
2016-05-31,0.74,0.8,0.73,0.7916,6453,0
2016-06-01,0.8,0.8,0.79,0.79,2491,0
2016-06-02,0.79,0.7975,0.6804,0.6804,3228,0
2016-06-03,0.7,0.7,0.7,0.7,8206,0
2016-06-06,0.7,0.7,0.67,0.67,702,0
2016-06-07,0.65,0.6725,0.64,0.65,45410,0
2016-06-08,0.66,0.678,0.6401,0.66,8271,0
2016-06-09,0.65,0.65,0.64,0.65,3830,0
2016-06-10,0.65,0.66,0.561,0.615,15221,0
2016-06-13,0.5761,0.59,0.54,0.54,7102,0
2016-06-14,0.54,0.57,0.51,0.53,33300,0
2016-06-16,0.503,0.503,0.503,0.503,150,0
2016-06-17,0.5,0.5422,0.49,0.522,19304,0
2016-06-20,0.4901,0.59,0.4901,0.575,19119,0
2016-06-21,0.553,0.5751,0.553,0.5725,4421,0
2016-06-22,0.5755,0.5755,0.5755,0.5755,197,0
2016-06-23,0.58,0.5883,0.55,0.5883,10545,0
2016-06-24,0.57,0.57,0.5122,0.53,2700,0
2016-06-27,0.5435,0.5435,0.5,0.5,6300,0
2016-06-28,0.53,0.53,0.53,0.53,2118,0
2016-06-29,0.5,0.515,0.5,0.51,33871,0
2016-06-30,0.52,0.52,0.5075,0.5075,868,0
2016-07-01,0.4926,0.5,0.46,0.4899,3960,0
2016-07-05,0.5,0.518,0.48,0.4946,109568,0
2016-07-06,0.51,0.51,0.48,0.4805,16810,0
2016-07-07,0.485,0.5,0.485,0.4901,23921,0
2016-07-08,0.5,1.8,0.4997,1.05,8288528,0
2016-07-11,0.99,1.01,0.808,0.84,923248,0
2016-07-12,0.87,0.9,0.7,0.7211,307097,0
2016-07-13,0.7101,0.9599,0.7101,0.836,1378311,0
2016-07-14,0.7716,0.8122,0.56,0.6501,325575,0
2016-07-15,0.639,0.79,0.6,0.6836,481442,0
2016-07-18,0.9801,1.4799,0.93,1.12,7348159,0
2016-07-19,1.03,1.17,0.96,1.0314,858825,0
2016-07-20,1.05,1.15,0.98,1.065,473768,0
2016-07-21,1.06,1.23,1.04,1.11,966937,0
2016-07-22,1.09,1.1402,1.0384,1.0986,435516,0
2016-07-25,1.05,1.15,0.801,0.86,366205,0
2016-07-26,0.8801,1,0.8048,0.85,217849,0
2016-07-27,0.86,0.95,0.805,0.8499,108103,0
2016-07-28,0.85,0.86,0.7601,0.83,69701,0
2016-07-29,0.82,0.842,0.77,0.8169,290641,0
2016-08-01,0.8,0.85,0.75,0.76,61421,0
2016-08-02,0.8,0.93,0.74,0.84,389088,0
2016-08-03,0.84,0.86,0.76,0.8249,130278,0
2016-08-04,0.76,0.85,0.76,0.82,126045,0
2016-08-05,0.8398,0.8461,0.8,0.82,79937,0
2016-08-08,1.1,1.15,0.8503,0.862,990020,0
2016-08-09,0.96,1,0.81,0.8522,188751,0
2016-08-10,0.87,0.87,0.76,0.8,73940,0
2016-08-11,0.7801,0.845,0.761,0.78,100871,0
2016-08-12,0.837,0.837,0.76,0.79,142359,0
2016-08-15,0.83,0.84,0.77,0.7702,403993,0
2016-08-16,0.78,0.79,0.76,0.76,55913,0
2016-08-17,0.76,0.79,0.76,0.78,51086,0
2016-08-18,0.8,0.81,0.6616,0.6999,162691,0
2016-08-19,0.718,0.728,0.67,0.7001,32642,0
2016-08-22,0.74,0.7599,0.7,0.7196,95059,0
2016-08-23,0.7555,0.76,0.7,0.7291,91216,0
2016-08-24,0.711,0.74,0.691,0.6912,114840,0
2016-08-25,0.7257,0.74,0.68,0.7097,49205,0
2016-08-26,0.6765,0.72,0.655,0.655,36906,0
2016-08-29,0.7,0.7,0.6629,0.6799,39104,0
2016-08-30,0.6799,0.7,0.6601,0.6899,46808,0
2016-08-31,0.7399,0.7399,0.62,0.66,256074,0
2016-09-01,0.7,0.7,0.6151,0.68,50542,0
2016-09-02,0.71,0.719,0.64,0.7101,101684,0
2016-09-06,0.68,0.74,0.65,0.74,107100,0
2016-09-07,0.732,0.8,0.732,0.745,98552,0
2016-09-08,0.7767,0.7767,0.73,0.77,34401,0
2016-09-09,0.77,0.88,0.6519,0.6999,1011522,0
2016-09-12,0.7388,0.739,0.6402,0.6501,54052,0
2016-09-13,0.68,0.7023,0.6311,0.65,31536,0
2016-09-14,0.6401,0.65,0.62,0.63,44351,0
2016-09-15,0.64,0.7,0.613,0.64,42650,0
2016-09-16,0.6886,0.6899,0.63,0.63,28498,0
2016-09-19,0.68,0.739,0.67,0.709,164403,0
2016-09-20,0.709,0.72,0.67,0.7,15116,0
2016-09-21,0.72,0.739,0.65,0.7,83770,0
2016-09-22,0.7,0.739,0.7,0.71,40642,0
2016-09-23,0.723,0.739,0.6801,0.73,49178,0
2016-09-26,0.7044,0.785,0.7001,0.77,115808,0
2016-09-27,0.71,0.7812,0.67,0.7,36060,0
2016-09-28,0.72,0.73,0.66,0.7,61340,0
2016-09-29,0.66,0.695,0.66,0.67,60066,0
2016-09-30,0.6968,0.709,0.66,0.709,9655,0
2016-10-03,0.7,0.7,0.66,0.67,26617,0
2016-10-04,0.67,0.7,0.67,0.69,7724,0
2016-10-05,0.6801,0.7,0.67,0.6999,65925,0
2016-10-06,0.7,0.712,0.6805,0.71,24451,0
2016-10-07,0.6921,0.6995,0.645,0.6995,23129,0
2016-10-10,0.6604,0.68,0.6604,0.67,4038,0
2016-10-11,0.67,0.68,0.62,0.68,68345,0
2016-10-12,0.64,0.64,0.5726,0.63,40535,0
2016-10-13,0.5914,0.61,0.5525,0.5526,18959,0
2016-10-14,0.6099,0.6099,0.56,0.6,14371,0
2016-10-17,0.5799,0.5799,0.52,0.5512,23460,0
2016-10-18,0.555,0.5565,0.551,0.5565,7388,0
2016-10-19,0.6,0.6,0.51,0.55,60105,0
2016-10-20,0.58,0.595,0.57,0.5897,6502,0
2016-10-21,0.58,0.58,0.562,0.57,12642,0
2016-10-24,0.57,0.57,0.55,0.55,10462,0
2016-10-25,0.55,0.62,0.525,0.62,57789,0
2016-10-26,0.56,0.6,0.5453,0.5976,6686,0
2016-10-27,0.5803,0.6099,0.56,0.5601,12679,0
2016-10-28,0.5609,0.5823,0.555,0.5823,2132,0
2016-10-31,0.57,0.59,0.56,0.5601,7734,0
2016-11-01,0.5698,0.5698,0.552,0.56,1922,0
2016-11-02,0.6,0.6,0.5201,0.5201,5626,0
2016-11-03,0.55,0.56,0.53,0.549,6304,0
2016-11-04,0.5491,0.5769,0.5141,0.5141,4994,0
2016-11-07,0.53,0.53,0.51,0.5204,14976,0
2016-11-08,0.52,0.55,0.51,0.51,11466,0
2016-11-09,0.51,0.5517,0.51,0.5201,10999,0
2016-11-10,0.52,0.55,0.51,0.512,5978,0
2016-11-11,0.51,0.675,0.51,0.56,73588,0
2016-11-14,0.5701,0.6298,0.56,0.6298,35940,0
2016-11-15,0.629,0.69,0.5996,0.62,55370,0
2016-11-16,0.5705,0.68,0.5705,0.6479,42644,0
2016-11-17,0.65,0.66,0.58,0.62,85915,0
2016-11-18,0.64,0.64,0.58,0.64,17835,0
2016-11-21,0.63,0.65,0.621,0.625,53984,0
2016-11-22,0.6053,0.62,0.6002,0.61,9864,0
2016-11-23,0.6051,0.65,0.6,0.6002,22909,0
2016-11-25,0.6341,0.65,0.6,0.6117,9449,0
2016-11-28,0.65,0.65,0.6099,0.62,7859,0
2016-11-29,0.6201,0.645,0.61,0.6367,17089,0
2016-11-30,0.614,0.65,0.614,0.65,4105,0
2016-12-01,0.65,0.65,0.603,0.64,10438,0
2016-12-02,0.6146,0.64,0.6146,0.63,7501,0
2016-12-05,0.61,0.66,0.59,0.6325,23728,0
2016-12-06,0.6446,0.66,0.6446,0.65,3952,0
2016-12-07,0.65,0.65,0.6,0.6151,3044,0
2016-12-08,0.6123,0.62,0.6,0.612,67192,0
2016-12-09,0.6101,0.75,0.59,0.686,319759,0
2016-12-12,0.7203,0.78,0.601,0.66,132468,0
2016-12-13,0.66,0.686,0.632,0.68,22012,0
2016-12-14,0.6224,0.66,0.5814,0.66,27094,0
2016-12-15,0.6599,0.67,0.62,0.67,6950,0
2016-12-16,0.71,0.71,0.62,0.64,8635,0
2016-12-19,0.66,0.7329,0.64,0.65,255607,0
2016-12-20,0.64,0.67,0.607,0.65,26650,0
2016-12-21,0.6323,0.65,0.6009,0.6404,36823,0
2016-12-22,0.61,0.6523,0.6,0.6,47125,0
2016-12-23,0.63,0.6499,0.58,0.63,44300,0
2016-12-27,0.644,0.644,0.586,0.62,25634,0
2016-12-28,0.61,0.62,0.5401,0.62,29470,0
2016-12-29,0.5999,0.6164,0.58,0.6048,68373,0
2016-12-30,0.58,0.61,0.58,0.586,41034,0
2017-01-03,0.62,0.63,0.515,0.6199,22683,0
2017-01-04,0.622,0.622,0.55,0.58,36495,0
2017-01-05,0.609,0.625,0.55,0.61,58327,0
2017-01-06,0.582,0.7,0.5801,0.63,199348,0
2017-01-09,0.66,0.66,0.55,0.608,45554,0
2017-01-10,0.5824,0.61,0.547,0.58,22390,0
2017-01-11,0.609,0.609,0.5479,0.59,78252,0
2017-01-12,0.61,0.61,0.55,0.569,30458,0
2017-01-13,0.61,0.61,0.5472,0.6,92142,0
2017-01-17,0.5697,0.5979,0.54,0.5798,58923,0
2017-01-18,0.5701,0.58,0.56,0.56,29852,0
2017-01-19,0.58,0.72,0.54,0.6201,486667,0
2017-01-20,0.65,0.6577,0.5539,0.5999,68811,0
2017-01-23,0.5801,0.599,0.5225,0.57,34448,0
2017-01-24,0.5651,0.58,0.55,0.56,33242,0
2017-01-25,0.579,0.579,0.55,0.5505,62507,0
2017-01-26,0.5506,0.5997,0.5505,0.59,17743,0
2017-01-27,0.5601,0.59,0.55,0.58,17011,0
2017-01-30,0.5832,0.63,0.5404,0.6,104184,0
2017-01-31,0.599,0.6002,0.55,0.5996,31648,0
2017-02-01,0.5764,0.5899,0.56,0.5899,7558,0
2017-02-02,0.5995,0.5995,0.554,0.57,17087,0
2017-02-03,0.57,0.57,0.44,0.5538,35988,0
2017-02-06,0.52,0.5537,0.52,0.5537,26747,0
2017-02-07,0.558,0.5679,0.52,0.5679,20181,0
2017-02-08,0.57,0.57,0.3606,0.4297,626328,0
2017-02-09,0.42,0.4684,0.3917,0.4374,162778,0
2017-02-10,0.408,0.469,0.408,0.459,117494,0
2017-02-13,0.45,0.46,0.42,0.4477,70807,0
2017-02-14,0.42,0.44,0.4,0.42,99304,0
2017-02-15,0.441,0.45,0.3995,0.417,50762,0
2017-02-16,0.4003,0.46,0.4003,0.44,36955,0
2017-02-17,0.4423,0.4623,0.44,0.462,20546,0
2017-02-21,0.462,0.49,0.41,0.49,49726,0
2017-02-22,0.4655,0.4799,0.41,0.465,16335,0
2017-02-23,0.45,0.45,0.42,0.45,32002,0
2017-02-24,0.43,0.44,0.416,0.4388,13612,0
2017-02-27,0.4388,0.4388,0.4133,0.4291,34740,0
2017-02-28,0.4175,0.4275,0.405,0.41,27216,0
2017-03-01,0.41,0.42,0.36,0.39,110547,0
2017-03-02,0.4,0.4,0.37,0.3701,25790,0
2017-03-03,0.365,0.4,0.35,0.3728,58608,0
2017-03-06,0.4,0.4094,0.36,0.36,56274,0
2017-03-07,0.36,0.45,0.36,0.43,120890,0
2017-03-08,0.4499,0.45,0.397,0.4,38413,0
2017-03-09,0.4,0.45,0.3962,0.413,9710,0
2017-03-10,0.384781,0.44,0.3777,0.3938,23796,0
2017-03-13,0.3943,0.45,0.3803,0.427,59392,0
2017-03-14,0.455,0.455,0.4,0.4199,28200,0
2017-03-15,0.45,0.45,0.4,0.44,33640,0
2017-03-16,0.433761,0.45,0.4168,0.43,30015,0
2017-03-17,0.4167,0.4295,0.3611,0.4199,8011,0
2017-03-20,0.4067,0.4067,0.3889,0.4067,7306,0
2017-03-21,0.4,0.42,0.3806,0.4098,17905,0
2017-03-22,0.42,0.42,0.3437,0.3998,26406,0
2017-03-23,0.395,0.395,0.2608,0.3884,17823,0
2017-03-24,0.3944,0.395,0.37,0.39,17056,0
2017-03-27,0.38,0.39,0.38,0.39,12901,0
2017-03-28,0.3703,0.39,0.37,0.39,31250,0
2017-03-29,0.3701,0.39,0.3701,0.39,12024,0
2017-03-30,0.3899,0.39,0.3705,0.3705,31882,0
2017-03-31,0.38,0.38,0.35,0.37,117105,0
2017-04-03,0.38,0.39,0.355,0.38,15890,0
2017-04-04,0.42,0.42,0.3,0.38,20554,0
2017-04-05,0.3201,0.99,0.3201,0.96,4901532,0
2017-04-06,0.7905,0.82,0.44,0.49,2505597,0
2017-04-07,0.54,0.62,0.42,0.5397,1730741,0
2017-04-10,0.52,0.53,0.45,0.48,384237,0
2017-04-11,0.47,0.5,0.43,0.475,307282,0
2017-04-12,0.475,0.4845,0.401,0.44,223971,0
2017-04-13,0.424,0.4499,0.4211,0.4312,73394,0
2017-04-17,0.43,0.55,0.43,0.442,335544,0
2017-04-18,0.4321,0.49,0.4321,0.455,133620,0
2017-04-19,0.47,0.475,0.4402,0.441,94457,0
2017-04-20,0.444,0.4499,0.4,0.4226,139243,0
2017-04-21,0.4005,0.52,0.4005,0.4299,361268,0
2017-04-24,0.45,0.4771,0.4118,0.4299,180737,0
2017-04-25,0.43,0.4483,0.351,0.4,132053,0
2017-04-26,0.42,0.49,0.4,0.44,221469,0
2017-04-27,0.46,0.52,0.4127,0.4789,349854,0
2017-04-28,0.469,0.4715,0.433,0.45,77536,0
2017-05-01,0.431861,0.47,0.431861,0.4689,123375,0
2017-05-02,0.4431,0.4728,0.41,0.43,52620,0
2017-05-03,0.43,0.45,0.41,0.4484,49101,0
2017-05-04,0.43,0.4484,0.419554,0.419554,47362,0
2017-05-05,0.43,0.43,0.3999,0.420531,39716,0
2017-05-08,0.4415,0.55,0.4151,0.485,621035,0
2017-05-09,0.498,0.542,0.48,0.5,223887,0
2017-05-10,0.4803,0.5,0.41,0.46,164744,0
2017-05-11,0.4898,0.4898,0.4505,0.4505,29348,0
2017-05-12,0.44,0.48,0.432,0.47,22266,0
2017-05-15,0.47,0.5,0.4506,0.5,14113,0
2017-05-16,0.4601,0.47,0.4489,0.47,38343,0
2017-05-17,0.45,0.47,0.45,0.4585,17971,0
2017-05-18,0.4465,0.6154,0.4454,0.57027,436848,0
2017-05-19,0.59,0.59,0.45,0.49,185781,0
2017-05-22,0.505,0.51,0.47,0.5,57360,0
2017-05-23,0.4805,0.53,0.4669,0.5,40719,0
2017-05-24,0.489,0.619,0.48,0.55,374923,0
2017-05-25,0.54,0.589,0.5159,0.55,102161,0
2017-05-26,0.55,0.56,0.501,0.55,26809,0
2017-05-30,0.54,0.56,0.5,0.5298,33450,0
2017-05-31,0.5101,0.5478,0.51,0.5265,13292,0
2017-06-01,0.51,0.5789,0.51,0.56,56968,0
2017-06-02,0.558,0.57,0.5302,0.56,41922,0
2017-06-05,0.5305,0.5555,0.53,0.5555,28253,0
2017-06-06,0.5305,0.65,0.5305,0.65,223713,0
2017-06-07,0.65,0.75,0.58,0.635,701695,0
2017-06-08,0.61,0.6599,0.6094,0.6456,80349,0
2017-06-09,0.65,0.6501,0.56,0.6103,54717,0
2017-06-12,0.64,0.68,0.61,0.65,52400,0
2017-06-13,0.66,0.6799,0.572,0.6031,92678,0
2017-06-14,0.6098,0.6499,0.6098,0.6101,45830,0
2017-06-15,0.621,0.6399,0.6101,0.6113,32654,0
2017-06-16,0.6101,0.6299,0.5801,0.6,55832,0
2017-06-19,0.58,0.61,0.51,0.586,31737,0
2017-06-20,0.5567,0.5882,0.55,0.57,55945,0
2017-06-21,0.5701,0.599,0.5549,0.5702,53997,0
2017-06-22,0.58,0.6,0.58,0.6,33900,0
2017-06-23,0.5803,0.6,0.58,0.582,20085,0
2017-06-26,0.5901,0.6299,0.59,0.5921,36260,0
2017-06-27,0.62,0.65,0.6101,0.6102,47823,0
2017-06-28,0.5928,0.62,0.591,0.61,8810,0
2017-06-29,0.58,0.61,0.552,0.606,38126,0
2017-06-30,0.603,0.61,0.58,0.585,35713,0
2017-07-03,0.6023,0.6023,0.58,0.5823,3888,0
2017-07-05,0.619,0.619,0.57,0.59,41762,0
2017-07-06,0.6189,0.6189,0.55,0.55,43375,0
2017-07-07,0.5743,0.59,0.5501,0.57,35815,0
2017-07-10,0.59,0.6,0.51,0.55,73068,0
2017-07-11,0.6,0.61,0.5615,0.57,37648,0
2017-07-12,0.5605,0.58,0.543,0.56,9269,0
2017-07-13,0.58,0.6795,0.55,0.57,345328,0
2017-07-14,0.5746,0.5999,0.56,0.59,44667,0
2017-07-17,0.6195,0.6195,0.5625,0.58,12329,0
2017-07-18,0.5625,0.57,0.542,0.555,28462,0
2017-07-19,0.5551,0.58,0.55,0.5525,27909,0
2017-07-20,0.556,0.5617,0.5411,0.55,16520,0
2017-07-21,0.5407,0.58,0.54,0.5401,27996,0
2017-07-24,0.52,0.5607,0.51,0.5311,40482,0
2017-07-25,0.51,0.55,0.51,0.53,11873,0
2017-07-26,0.54,0.54,0.4508,0.5085,53146,0
2017-07-27,0.5299,0.5299,0.4846,0.4999,2911,0
2017-07-28,0.5299,0.5299,0.4831,0.51,4422,0
2017-07-31,0.51,0.51,0.4309,0.442,79663,0
2017-08-01,0.46,0.4793,0.43,0.43,31456,0
2017-08-02,0.44,0.4428,0.4099,0.435,6958,0
2017-08-03,0.4199,0.435,0.3993,0.4192,7506,0
2017-08-04,0.43,0.43,0.4,0.4001,40126,0
2017-08-07,0.4201,0.47,0.412,0.465,81202,0
2017-08-08,0.42,0.54,0.42,0.45,41294,0
2017-08-09,0.42,0.4432,0.42,0.425,6129,0
2017-08-10,0.4462,0.4462,0.4,0.4,16614,0
2017-08-11,0.49,0.49,0.401944,0.4349,10035,0
2017-08-14,0.42,0.42,0.4,0.42,42555,0
2017-08-15,0.42,0.42,0.4,0.41,10052,0
2017-08-16,0.41,0.4148,0.36,0.41,51925,0
2017-08-17,0.41,0.41,0.3744,0.399298,17512,0
2017-08-18,0.41,0.41,0.36,0.3686,25224,0
2017-08-21,0.387,0.417,0.3686,0.39,16268,0
2017-08-22,0.38,0.3906,0.3305,0.35,115800,0
2017-08-23,0.355,0.368688,0.34,0.34,15476,0
2017-08-24,0.357,0.357,0.357,0.357,118,0
2017-08-25,0.35,0.4,0.3186,0.35,55455,0
2017-08-28,0.3675,0.4199,0.35,0.35,32913,0
2017-08-29,0.35,0.4089,0.35,0.405,18277,0
2017-08-30,0.41,0.42,0.36,0.4101,47715,0
2017-08-31,0.415,0.7,0.415,0.53,2304392,0
2017-09-01,0.4815,0.5261,0.4134,0.464,275766,0
2017-09-05,0.478,0.478,0.4,0.45,116315,0
2017-09-06,0.43,0.45,0.415,0.43,63989,0
2017-09-07,0.4515,0.4522,0.4201,0.425,36121,0
2017-09-08,0.4462,0.4462,0.38,0.3999,72387,0
2017-09-11,0.42,0.43,0.41,0.41,35961,0
2017-09-12,0.43,0.45,0.4125,0.43,58808,0
2017-09-13,0.445,0.445,0.415,0.415,6971,0
2017-09-14,0.41,0.51,0.41,0.44,344255,0
2017-09-15,0.462,0.462,0.41,0.435,65916,0
2017-09-18,0.43,0.45,0.3801,0.415,122302,0
2017-09-19,0.43,0.43,0.391,0.4236,25210,0
2017-09-20,0.405,0.42,0.405,0.405,15318,0
2017-09-21,0.418,0.428,0.395,0.41,38717,0
2017-09-22,0.41,0.42,0.3801,0.41,57207,0
2017-09-25,0.4087,0.4094,0.39,0.4,18601,0
2017-09-26,0.4055,0.42,0.3801,0.39,57657,0
2017-09-27,0.39,0.4,0.3851,0.4,19306,0
2017-09-28,0.38,0.51,0.38,0.395,296604,0
2017-09-29,0.395,0.406,0.38,0.38,11806,0
2017-10-02,0.42,0.42,0.3801,0.39,22459,0
2017-10-03,0.4,0.4001,0.3826,0.39,22980,0
2017-10-04,0.38,0.475,0.3701,0.4,381070,0
2017-10-05,0.42,0.42,0.38,0.391,50451,0
2017-10-06,0.4,0.4,0.37,0.4,103242,0
2017-10-09,0.3881,0.3881,0.3758,0.376,17486,0
2017-10-10,0.39,0.3949,0.3775,0.3949,32053,0
2017-10-11,0.3949,0.394926,0.3784,0.392,4212,0
2017-10-12,0.38,0.4001,0.38,0.382,24190,0
2017-10-13,0.38,0.39,0.38,0.381,35404,0
2017-10-16,0.371,0.385,0.371,0.3809,13117,0
2017-10-17,0.371,0.38,0.371,0.3754,21084,0
2017-10-18,0.3941,0.49,0.375,0.45,536525,0
2017-10-19,0.45,0.45,0.389,0.4124,91678,0
2017-10-20,0.42,0.42,0.39,0.4055,18382,0
2017-10-23,0.4001,0.41,0.4,0.4001,49590,0
2017-10-24,0.4,0.4355,0.4,0.42,42373,0
2017-10-25,0.4026,0.43,0.4001,0.4005,27176,0
2017-10-26,0.42,0.42,0.4002,0.4003,7391,0
2017-10-27,0.4004,0.4087,0.4,0.4,13508,0
2017-10-30,0.4,0.4097,0.4,0.4,10483,0
2017-10-31,0.4,0.4097,0.4,0.408,31518,0
2017-11-01,0.408,0.408,0.4,0.4003,27190,0
2017-11-02,0.4,0.4043,0.3869,0.3911,17541,0
2017-11-03,0.39,0.395,0.382,0.3862,17396,0
2017-11-06,0.3862,0.459,0.3861,0.4128,120256,0
2017-11-07,0.4028,0.444,0.4,0.43,22807,0
2017-11-08,0.42,0.42,0.39,0.3925,34972,0
2017-11-09,0.4121,0.69,0.4,0.58,1894635,0
2017-11-10,0.5,0.511,0.4168,0.42,566871,0
