Stock Data Set II.txt

Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.8973,2.8973,2.8873,2.8973,9174,0
2005-02-28,2.9164,2.9643,2.8873,2.8973,6649,0
2005-03-01,2.8973,2.9357,2.8873,2.9357,4265,0
2005-03-02,2.9258,2.9258,2.8394,2.8873,15512,0
2005-03-03,2.9258,2.9258,2.8873,2.8873,1351,0
2005-03-04,2.8973,2.9164,2.8973,2.9066,2702,0
2005-03-07,2.9066,2.9066,2.8973,2.8973,3013,0
2005-03-08,2.8873,2.9258,2.8873,2.8873,6546,0
2005-03-09,2.8973,2.8973,2.8973,2.8973,106,0
2005-03-10,2.8973,2.8973,2.8973,2.8973,521,0
2005-03-11,2.8973,2.8973,2.8973,2.8973,882,0
2005-03-14,2.9258,2.9258,2.9258,2.9258,106,0
2005-03-15,2.9258,2.9258,2.8873,2.8873,430,0
2005-03-17,2.8873,2.8873,2.8873,2.8873,1380,0
2005-03-18,2.8873,2.9357,2.8779,2.9357,21842,0
2005-03-21,2.9836,3.0222,2.9549,2.9549,5082,0
2005-03-22,2.9935,3.0128,2.9836,2.9836,1454,0
2005-03-23,2.9643,3.0414,2.9643,3.0128,1766,0
2005-03-24,2.9549,3.0028,2.9357,2.9836,4382,0
2005-03-28,2.9452,2.9452,2.8873,2.9066,12259,0
2005-03-29,2.9066,2.9742,2.9066,2.9643,3615,0
2005-03-30,2.9066,2.9066,2.8873,2.9066,6546,0
2005-03-31,2.9164,2.9164,2.9164,2.9164,521,0
2005-04-01,2.8973,2.9164,2.8873,2.9164,5876,0
2005-04-04,2.6949,2.9935,2.6949,2.9935,23522,0
2005-04-05,2.8873,2.8873,2.8873,2.8873,313,0
2005-04-08,2.9836,2.9935,2.9742,2.9935,2077,0
2005-04-11,2.8873,2.9836,2.8873,2.8873,2804,0
2005-04-12,2.9164,2.9357,2.9164,2.9357,1558,0
2005-04-13,2.9935,2.9935,2.9935,2.9935,395,0
2005-04-14,2.8973,2.9836,2.8973,2.9836,5194,0
2005-04-18,2.9164,2.9258,2.8973,2.8973,1246,0
2005-04-19,2.9164,2.9258,2.9164,2.9164,7094,0
2005-04-20,3.0318,3.0318,2.9066,2.9836,6503,0
2005-04-21,2.9836,2.9836,2.9836,2.9836,1662,0
2005-04-22,2.9164,2.9164,2.9164,2.9164,208,0
2005-04-25,2.9742,2.9836,2.9357,2.9357,5506,0
2005-04-26,2.9164,2.9357,2.9066,2.9357,5194,0
2005-04-27,2.9742,2.9742,2.8873,2.9258,8927,0
2005-04-28,2.9549,2.9549,2.8873,2.9549,2494,0
2005-04-29,2.8873,2.8873,2.8681,2.8779,4052,0
2005-05-02,2.8973,2.8973,2.8973,2.8973,364,0
2005-05-03,2.8873,2.8973,2.8873,2.8873,2930,0
2005-05-04,2.8873,2.8873,2.8873,2.8873,1558,0
2005-05-05,2.8873,2.8973,2.8873,2.8973,3534,0
2005-05-06,2.9357,2.9357,2.9357,2.9357,1351,0
2005-05-10,2.8873,2.9452,2.8873,2.8873,2798,0
2005-05-11,2.8873,2.8873,2.8873,2.8873,1249,0
2005-05-12,2.8873,2.8873,2.8873,2.8873,1038,0
2005-05-13,2.8973,2.9066,2.8973,2.9066,624,0
2005-05-16,2.9258,2.9258,2.8973,2.9066,5242,0
2005-05-17,2.8973,2.8973,2.8973,2.8973,292,0
2005-05-19,2.8873,2.8873,2.8873,2.8873,1843,0
2005-05-20,2.8873,2.8873,2.8873,2.8873,5018,0
2005-05-23,2.8873,2.9549,2.8873,2.9549,13933,0
2005-05-24,2.8873,2.9357,2.8873,2.9357,3949,0
2005-05-25,2.8873,2.8873,2.8779,2.8779,14235,0
2005-05-26,2.9066,2.9066,2.9066,2.9066,415,0
2005-05-27,2.8873,2.8873,2.8873,2.8873,956,0
2005-06-01,2.8873,2.8873,2.8873,2.8873,521,0
2005-06-02,2.9258,2.9357,2.8873,2.9066,5437,0
2005-06-03,2.8873,2.8873,2.8873,2.8873,281,0
2005-06-06,2.8873,2.8873,2.8873,2.8873,4213,0
2005-06-07,2.9066,2.9066,2.8873,2.8873,3636,0
2005-06-08,2.8873,2.9066,2.8873,2.9066,11389,0
2005-06-09,2.8873,2.8873,2.8873,2.8873,25351,0
2005-06-10,2.9066,2.9066,2.8873,2.8873,7377,0
2005-06-13,2.8873,2.8873,2.8873,2.8873,5194,0
2005-06-14,2.8873,2.8873,2.8873,2.8873,521,0
2005-06-15,2.8873,2.8873,2.8873,2.8873,8884,0
2005-06-16,2.9066,2.9066,2.8973,2.8973,1038,0
2005-06-17,2.8873,2.9357,2.8873,2.9357,1246,0
2005-06-20,2.9357,2.9357,2.8873,2.8873,39810,0
2005-06-21,2.8873,2.8873,2.8873,2.8873,7169,0
2005-06-22,2.8973,2.8973,2.8973,2.8973,3117,0
2005-06-24,2.9357,2.9357,2.9357,2.9357,1038,0
2005-06-27,2.8973,2.8973,2.8873,2.8873,1038,0
2005-06-28,2.8873,2.8873,2.8873,2.8873,415,0
2005-06-29,2.8873,2.8873,2.8873,2.8873,1038,0
2005-07-01,2.8873,2.8873,2.8873,2.8873,3901,0
2005-07-05,2.8973,2.8973,2.8973,2.8973,208,0
2005-07-06,2.8973,2.8973,2.8873,2.8873,8278,0
2005-07-07,2.8873,2.8873,2.8873,2.8873,521,0
2005-07-08,2.8873,2.9452,2.8873,2.8873,21724,0
2005-07-11,2.9066,2.9066,2.8873,2.8873,3117,0
2005-07-12,2.8873,2.8873,2.8873,2.8873,318,0
2005-07-13,2.9164,2.9164,2.9164,2.9164,16416,0
2005-07-15,2.8873,2.8873,2.8873,2.8873,624,0
2005-07-18,2.8873,2.8973,2.8873,2.8973,336,0
2005-07-19,2.8873,2.9066,2.8873,2.8873,16799,0
2005-07-20,2.9066,2.9066,2.8973,2.8973,3878,0
2005-07-21,2.8873,2.9066,2.8297,2.849,4156,0
2005-07-22,2.8873,2.8873,2.8873,2.8873,1948,0
2005-07-25,2.8873,2.8873,2.8873,2.8873,3117,0
2005-07-26,2.8873,2.8873,2.8873,2.8873,647,0
2005-07-27,2.8873,2.8873,2.8873,2.8873,22266,0
2005-07-28,2.8873,2.8873,2.8873,2.8873,7273,0
2005-08-01,2.8873,2.8873,2.8873,2.8873,1984,0
2005-08-02,2.8873,2.8873,2.8873,2.8873,11835,0
2005-08-03,2.8873,2.9066,2.8873,2.8873,1167,0
2005-08-05,2.8104,2.8973,2.801,2.8779,3636,0
2005-08-08,2.7912,2.801,2.7912,2.7912,2077,0
2005-08-09,2.7719,2.7817,2.4157,2.7624,8006,0
2005-08-10,2.7334,2.7334,2.7334,2.7334,415,0
2005-08-11,2.7912,2.801,2.7912,2.7912,3402,0
2005-08-15,2.6949,2.6949,2.6661,2.6853,969,0
2005-08-16,2.6949,2.801,2.6949,2.801,4692,0
2005-08-17,2.7046,2.8297,2.6468,2.7624,1716,0
2005-08-18,2.6661,2.7238,2.6661,2.7238,2077,0
2005-08-19,2.7238,2.9164,2.7238,2.8873,24236,0
2005-08-22,2.8873,2.9066,2.8873,2.8873,1205,0
2005-08-23,2.8873,2.9357,2.8873,2.8973,2800,0
2005-08-24,2.8973,2.8973,2.8873,2.8873,2182,0
2005-08-25,2.8973,2.8973,2.8873,2.8873,1454,0
2005-08-26,2.8873,2.9066,2.8873,2.8873,1673,0
2005-08-29,2.8873,2.8973,2.8873,2.8973,43090,0
2005-08-30,2.8873,2.9066,2.7431,2.7431,63576,0
2005-08-31,2.7431,2.7431,2.7431,2.7431,521,0
2005-09-02,2.6949,2.7817,2.6949,2.7817,1351,0
2005-09-06,2.6949,2.8297,2.6949,2.7431,5819,0
2005-09-07,2.6564,2.7046,2.6468,2.6949,6761,0
2005-09-08,2.6853,2.8104,2.5794,2.6083,18442,0
2005-09-09,2.5987,2.6661,2.4063,2.5506,2462,0
2005-09-15,2.5506,2.6468,2.4063,2.4736,12871,0
2005-09-16,2.5026,2.9066,2.5026,2.5891,74860,0
2005-09-19,2.6661,2.7912,2.5506,2.7912,10865,0
2005-09-20,2.5602,2.8873,2.5602,2.8873,728,0
2005-09-21,2.6564,2.6949,2.5987,2.6949,3117,0
2005-09-22,2.4642,2.8297,2.4351,2.8297,11741,0
2005-09-23,2.7528,2.7912,2.7528,2.7912,415,0
2005-09-26,2.7912,2.801,2.7334,2.801,830,0
2005-09-27,2.7046,2.849,2.5987,2.849,17248,0
2005-09-29,2.6949,2.849,2.6949,2.849,1351,0
2005-09-30,2.801,2.8297,2.5121,2.8297,1558,0
2005-10-04,2.7238,2.8297,2.7238,2.8297,1144,0
2005-10-06,2.7624,2.8202,2.6179,2.8202,4779,0
2005-10-07,2.7719,2.7719,2.7528,2.7528,208,0
2005-10-10,2.5987,2.7142,2.5891,2.6661,12156,0
2005-10-11,2.7431,2.7431,2.4736,2.5698,9656,0
2005-10-12,2.5602,2.6468,2.541,2.5987,16519,0
2005-10-13,2.4928,2.6661,2.4543,2.5313,10813,0
2005-10-14,2.4063,2.7238,2.4063,2.5794,5732,0
2005-10-17,2.4736,2.7624,2.4736,2.7624,1830,0
2005-10-18,2.7046,2.7046,2.5121,2.6757,1558,0
2005-10-19,2.5506,2.5794,2.5506,2.5794,1190,0
2005-10-20,2.5217,2.6468,2.4543,2.6179,2441,0
2005-10-21,2.5698,2.5794,2.4257,2.4543,2909,0
2005-10-24,2.5313,2.5602,2.5026,2.5602,728,0
2005-10-27,2.4157,2.5217,2.4157,2.4257,1246,0
2005-10-28,2.4833,2.8779,2.4833,2.8779,5303,0
2005-10-31,2.8873,2.8873,2.6276,2.8297,3114,0
2005-11-01,2.7912,2.7912,2.5026,2.5987,4264,0
2005-11-02,2.5987,2.5987,2.5987,2.5987,313,0
2005-11-03,2.5313,2.5313,2.5313,2.5313,351,0
2005-11-04,2.5987,2.5987,2.5987,2.5987,2494,0
2005-11-08,2.5987,2.5987,2.5313,2.5313,11428,0
2005-11-10,2.5313,2.5313,2.5313,2.5313,415,0
2005-11-11,2.5506,2.5506,2.5313,2.5313,12156,0
2005-11-14,2.5506,2.5506,2.5506,2.5506,598,0
2005-11-15,2.5506,2.7334,2.5506,2.6276,2782,0
2005-11-16,2.541,2.5602,2.541,2.5602,2543,0
2005-11-21,2.541,2.5987,2.4351,2.5987,3885,0
2005-11-22,2.4642,2.5794,2.4063,2.5794,17557,0
2005-11-23,2.4157,2.5794,2.4157,2.541,2083,0
2005-11-28,2.4157,2.5987,2.4157,2.5891,521,0
2005-11-29,2.5891,2.6276,2.4543,2.4543,4298,0
2005-11-30,2.5026,2.6949,2.4642,2.4642,1973,0
2005-12-01,2.4063,2.5794,2.4063,2.5698,1394,0
2005-12-02,2.5794,2.5794,2.5794,2.5794,2247,0
2005-12-05,2.5217,2.6372,2.5121,2.5506,2182,0
2005-12-06,2.5121,2.5602,2.4257,2.4543,22865,0
2005-12-07,2.4642,2.5698,2.4642,2.5698,521,0
2005-12-08,2.4736,2.5987,2.4736,2.5987,735,0
2005-12-09,2.4063,2.8779,2.4063,2.7431,13929,0
2005-12-12,2.6949,2.7431,2.6949,2.6949,2125,0
2005-12-13,2.6564,2.7528,2.5987,2.7528,4042,0
2005-12-14,2.6468,2.6949,2.6468,2.6468,1258,0
2005-12-15,2.4257,2.6949,2.4257,2.6949,3303,0
2005-12-16,2.4833,2.6853,2.4833,2.5506,3657,0
2005-12-20,2.541,2.541,2.5026,2.5026,9225,0
2005-12-21,2.5026,2.6468,2.5026,2.6372,543,0
2005-12-23,2.5698,2.5698,2.5506,2.5506,215,0
2005-12-28,2.5506,2.5506,2.5506,2.5506,2277,0
2005-12-29,2.5026,2.5026,2.4833,2.5026,34625,0
2005-12-30,2.5026,2.5987,2.5026,2.5987,2702,0
2006-01-03,2.6468,2.7142,2.6372,2.7142,830,0
2006-01-04,2.6083,2.6083,2.6083,2.6083,130,0
2006-01-05,2.5987,2.5987,2.5602,2.5602,6442,0
2006-01-06,2.5602,2.5602,2.5602,2.5602,1038,0
2006-01-09,2.5602,2.5891,2.5602,2.5698,1441,0
2006-01-10,2.5698,2.5698,2.5602,2.5602,1351,0
2006-01-11,2.5602,2.5602,2.5602,2.5602,1351,0
2006-01-12,2.5698,2.6853,2.5602,2.6661,8225,0
2006-01-13,2.6757,2.6853,2.5602,2.6853,2804,0
2006-01-17,2.5602,2.5602,2.5602,2.5602,794,0
2006-01-18,2.5602,2.5794,2.5602,2.5602,1437,0
2006-01-19,2.5602,2.5602,2.5602,2.5602,2525,0
2006-01-20,2.5602,2.5602,2.5506,2.5602,1766,0
2006-01-23,2.5506,2.5891,2.5506,2.5506,6649,0
2006-01-24,2.5506,2.5698,2.5506,2.5698,1038,0
2006-01-25,2.5698,2.5698,2.5698,2.5698,830,0
2006-01-26,2.5506,2.5506,2.5506,2.5506,830,0
2006-01-27,2.5506,2.5506,2.5506,2.5506,624,0
2006-01-30,2.5602,2.5602,2.5506,2.5506,1558,0
2006-01-31,2.5506,2.5506,2.5506,2.5506,2598,0
2006-02-01,2.6564,2.6564,2.6564,2.6564,1038,0
2006-02-02,2.5026,2.6564,2.5026,2.6564,6338,0
2006-02-03,2.6468,2.6853,2.6276,2.6468,25859,0
2006-02-06,2.6853,2.7046,2.6853,2.7046,7425,0
2006-02-08,2.6949,2.6949,2.6949,2.6949,483,0
2006-02-09,2.7142,2.7431,2.7142,2.7431,1786,0
2006-02-10,2.7912,2.7912,2.5987,2.7912,4536,0
2006-02-15,2.7046,2.7334,2.7046,2.7334,208,0
2006-02-16,2.6661,2.6661,2.6661,2.6661,2077,0
2006-02-17,2.6564,2.6564,2.5026,2.6372,2109,0
2006-02-22,2.6179,2.6372,2.5891,2.5891,313,0
2006-02-27,2.5987,2.5987,2.5987,2.5987,1144,0
2006-02-28,2.4928,2.4928,2.4928,2.4928,4259,0
2006-03-02,2.4928,2.5506,2.4928,2.5506,3854,0
2006-03-03,2.5217,2.5794,2.4928,2.5506,1995,0
2006-03-06,2.6083,2.8873,2.6083,2.8873,10178,0
2006-03-07,2.8873,2.8873,2.4833,2.8394,18510,0
2006-03-09,2.6083,2.7817,2.4257,2.7624,21511,0
2006-03-10,2.7334,2.8873,2.6661,2.8873,2326,0
2006-03-13,2.5794,2.8681,2.5794,2.8681,2492,0
2006-03-14,2.6564,2.8873,2.6083,2.8873,1246,0
2006-03-16,2.8873,2.8873,2.6757,2.8779,3268,0
2006-03-17,2.7719,2.7719,2.7624,2.7624,728,0
2006-03-20,2.7912,2.7912,2.7719,2.7719,2390,0
2006-03-21,2.7912,2.7912,2.7912,2.7912,1973,0
2006-03-23,2.7912,2.7912,2.7912,2.7912,208,0
2006-03-24,2.7046,2.7334,2.6661,2.7334,466,0
2006-03-27,2.7238,2.8297,2.7238,2.8297,936,0
2006-03-28,2.6853,2.8587,2.6853,2.8202,3675,0
2006-03-29,2.8297,2.849,2.5026,2.5794,31334,0
2006-03-30,2.6372,2.7431,2.5506,2.7142,14218,0
2006-03-31,2.6757,2.7431,2.6757,2.7046,3688,0
2006-04-03,2.7719,2.8394,2.6564,2.7238,25399,0
2006-04-04,2.6468,2.8779,2.6468,2.7817,11733,0
2006-04-05,2.7528,3.0607,2.7528,2.9643,32632,0
2006-04-06,2.801,2.8973,2.801,2.8973,1085,0
2006-04-07,2.8873,2.9742,2.8873,2.9742,10571,0
2006-04-10,2.7528,2.9836,2.7528,2.8873,2380,0
2006-04-11,2.8873,2.8873,2.8873,2.8873,867,0
2006-04-12,2.801,2.9549,2.801,2.9357,7325,0
2006-04-13,2.8297,2.8297,2.8297,2.8297,3636,0
2006-04-17,2.7528,2.9066,2.7528,2.801,4971,0
2006-04-18,2.6757,2.7912,2.6757,2.7624,21654,0
2006-04-19,2.6757,2.7431,2.6757,2.7431,34216,0
2006-04-20,2.7142,2.7142,2.7142,2.7142,521,0
2006-04-21,2.7142,2.7238,2.6949,2.7238,11145,0
2006-04-24,2.7431,3.2148,2.7431,3.0991,7400,0
2006-04-25,2.9258,2.9935,2.9164,2.9742,2026,0
2006-04-26,3.0318,3.0798,2.9836,3.0318,15631,0
2006-04-27,2.9935,3.0414,2.5891,2.801,10533,0
2006-04-28,2.8297,2.8587,2.8297,2.8587,210,0
2006-05-01,2.6757,2.8973,2.6757,2.8973,10360,0
2006-05-02,2.9258,2.9836,2.9258,2.9836,728,0
2006-05-03,2.9258,2.9258,2.8873,2.8873,12722,0
2006-05-04,2.9836,2.9836,2.9836,2.9836,987,0
2006-05-08,2.9357,2.9357,2.9357,2.9357,309,0
2006-05-09,2.7719,2.8873,2.7719,2.849,2665,0
2006-05-10,2.8873,2.8973,2.8394,2.8394,6493,0
2006-05-11,2.8394,2.8394,2.8394,2.8394,1454,0
2006-05-12,2.8394,3.3206,2.8394,2.8394,41096,0
2006-05-15,2.9357,3.0607,2.8394,2.9836,15596,0
2006-05-16,2.7528,2.8973,2.7528,2.8873,2404,0
2006-05-17,2.9549,2.9549,2.7912,2.8873,2702,0
2006-05-18,2.6372,2.8297,2.6372,2.8297,17557,0
2006-05-19,2.9452,2.9452,2.9452,2.9452,275,0
2006-05-22,2.6949,3.1281,2.6949,2.6949,3119,0
2006-05-23,2.9452,2.9452,2.7334,2.7334,1144,0
2006-05-24,2.7334,2.9836,2.7334,2.8973,2499,0
2006-05-25,2.8973,3.0028,2.8202,2.8587,1596,0
2006-05-26,2.8681,2.8681,2.8681,2.8681,106,0
2006-05-30,2.9549,2.9549,2.8873,2.9258,4702,0
2006-05-31,2.8202,2.8973,2.7817,2.8681,1497,0
2006-06-01,2.7719,2.8202,2.7719,2.8202,358,0
2006-06-02,2.8779,2.8973,2.8779,2.8973,1351,0
2006-06-05,2.9357,2.9549,2.9258,2.9258,1351,0
2006-06-06,2.9066,2.9164,2.9066,2.9164,1601,0
2006-06-07,2.9258,2.9357,2.9258,2.9357,2712,0
2006-06-09,2.9357,2.9357,2.9357,2.9357,830,0
2006-06-12,2.9357,2.9357,2.9258,2.9258,4156,0
2006-06-13,2.9258,2.9357,2.8779,2.8779,3215,0
2006-06-14,2.8973,2.9066,2.8973,2.9066,520,0
2006-06-19,2.9357,3.0028,2.9357,3.0028,4572,0
2006-06-20,3.0128,3.0128,3.0028,3.0028,208,0
2006-06-21,3.0028,3.1281,3.0028,3.0028,6471,0
2006-06-22,2.9935,3.0607,2.9452,2.9452,7585,0
2006-06-23,2.9357,3.0128,2.6949,2.8202,140064,0
2006-06-26,2.7817,3.1763,2.7817,2.9357,49040,0
2006-06-27,2.7912,2.9836,2.7912,2.8297,4186,0
2006-06-28,2.7912,2.9836,2.7912,2.8873,728,0
2006-06-29,2.9357,2.9643,2.8779,2.9357,2909,0
2006-06-30,2.8681,2.8681,2.8681,2.8681,106,0
2006-07-03,2.9357,2.9357,2.9357,2.9357,415,0
2006-07-05,2.9357,2.9357,2.9357,2.9357,521,0
2006-07-06,2.9357,3.0318,2.8681,2.8681,3159,0
2006-07-07,2.8681,2.8681,2.8681,2.8681,162,0
2006-07-10,2.8681,2.8681,2.8681,2.8681,200,0
2006-07-11,2.8297,2.8297,2.8297,2.8297,1038,0
2006-07-12,2.849,2.849,2.849,2.849,2182,0
2006-07-13,2.7142,2.849,2.7142,2.7431,1311,0
2006-07-14,2.6949,2.8202,2.6949,2.8104,1015,0
2006-07-17,2.6949,2.7624,2.6949,2.7142,5144,0
2006-07-18,2.6949,2.8394,2.6949,2.6949,2883,0
2006-07-19,2.7624,2.7624,2.6949,2.6949,6419,0
2006-07-21,2.7142,2.7142,2.7142,2.7142,728,0
2006-07-25,2.7238,2.7238,2.7142,2.7142,208,0
2006-07-26,2.7334,2.7912,2.6949,2.6949,8238,0
2006-07-27,2.7046,2.7142,2.7046,2.7142,313,0
2006-07-28,2.6949,2.8394,2.6949,2.6949,3949,0
2006-07-31,2.7719,2.7719,2.6468,2.6468,5092,0
2006-08-01,2.6564,2.6564,2.6564,2.6564,728,0
2006-08-03,2.5987,2.7624,2.5987,2.6179,3277,0
2006-08-04,2.6276,2.7817,2.6276,2.6276,987,0
2006-08-07,2.7142,2.7624,2.6468,2.6853,3636,0
2006-08-08,2.6949,2.6949,2.6468,2.6468,3428,0
2006-08-11,2.6468,2.6468,2.6179,2.6179,5300,0
2006-08-14,2.5987,2.5987,2.5987,2.5987,1558,0
2006-08-15,2.6564,2.6564,2.5987,2.5987,3844,0
2006-08-16,2.5987,2.5987,2.5987,2.5987,3455,0
2006-08-17,2.5987,2.5987,2.5698,2.5698,1454,0
2006-08-18,2.5987,2.6083,2.5121,2.5602,6546,0
2006-08-21,2.5891,2.5987,2.5891,2.5987,728,0
2006-08-22,2.6083,2.6468,2.5698,2.5698,1351,0
2006-08-24,2.6661,2.6661,2.4257,2.4257,18286,0
2006-08-25,2.4257,2.5506,2.4257,2.5506,1351,0
2006-08-29,2.5506,2.5506,2.5026,2.5506,1454,0
2006-08-30,2.4351,2.5506,2.4257,2.5506,2104,0
2006-09-05,2.5026,2.8873,2.5026,2.7624,7034,0
2006-09-11,2.7624,2.7624,2.7624,2.7624,157,0
2006-09-13,2.5987,2.6372,2.5987,2.6372,675,0
2006-09-14,2.5987,2.6661,2.5987,2.6468,728,0
2006-09-18,2.5313,2.6468,2.5313,2.5987,654,0
2006-09-19,2.541,2.6468,2.233,2.3773,36516,0
2006-09-20,2.3677,2.3677,2.1657,2.3581,11896,0
2006-09-22,2.3965,2.5217,2.3101,2.5217,15744,0
2006-09-25,2.7046,2.7046,2.3871,2.3871,1454,0
2006-09-26,2.4063,2.5506,2.3003,2.3389,5306,0
2006-09-27,2.3101,2.4543,2.2521,2.3581,2637,0
2006-09-28,2.3581,2.4928,2.3581,2.4928,2390,0
2006-09-29,2.4928,2.4928,2.3389,2.3389,2017,0
2006-10-02,2.4351,2.4351,2.4157,2.4157,208,0
2006-10-03,2.5313,2.5313,2.3581,2.3581,1088,0
2006-10-04,2.3581,2.4257,2.3581,2.3581,3379,0
2006-10-05,2.3581,2.3581,2.3581,2.3581,182,0
2006-10-06,2.3485,2.3581,2.3485,2.3581,1665,0
2006-10-09,2.3101,2.3581,2.3101,2.3581,2681,0
2006-10-10,2.3871,2.3871,2.3773,2.3773,931,0
2006-10-12,2.4736,2.4736,2.3871,2.3871,725,0
2006-10-13,2.3773,2.3773,2.3773,2.3773,313,0
2006-10-16,2.4833,2.5026,2.4833,2.5026,2705,0
2006-10-17,2.4157,2.4157,2.3871,2.4063,2154,0
2006-10-18,2.4448,2.7142,2.4448,2.5026,13818,0
2006-10-19,2.5217,2.5794,2.4157,2.5794,1144,0
2006-10-20,2.4928,2.849,2.4928,2.8104,9261,0
2006-10-23,2.801,2.801,2.7431,2.7624,1103,0
2006-10-24,2.7528,2.7624,2.7431,2.7624,8311,0
2006-10-27,2.7431,2.7624,2.5026,2.6179,11287,0
2006-10-30,2.5217,2.5891,2.4063,2.4063,4782,0
2006-10-31,2.4257,2.4257,2.4257,2.4257,208,0
2006-11-01,2.4351,2.541,2.4063,2.4833,3051,0
2006-11-02,2.4351,2.4448,2.3293,2.4157,9417,0
2006-11-03,2.4157,2.4351,2.3677,2.3677,10078,0
2006-11-06,2.156,2.3581,2.156,2.3581,8235,0
2006-11-07,2.4063,2.4257,2.3871,2.4063,9538,0
2006-11-08,2.5121,2.6372,2.5121,2.6179,1716,0
2006-11-09,2.5602,2.5602,2.5026,2.5121,842,0
2006-11-14,2.7334,2.7431,2.4833,2.7431,2436,0
2006-11-15,2.6949,2.7142,2.6564,2.6949,6940,0
2006-11-16,2.6949,2.7624,2.6853,2.7142,26298,0
2006-11-17,2.7334,2.7334,2.6468,2.7046,2441,0
2006-11-21,2.6949,2.7528,2.6661,2.6853,22234,0
2006-11-22,2.6757,2.6757,2.6661,2.6661,2842,0
2006-11-27,2.6949,2.7817,2.6853,2.7046,8448,0
2006-11-28,2.7431,2.7431,2.7046,2.7142,5787,0
2006-11-29,2.7431,2.7431,2.6468,2.6468,2285,0
2006-11-30,2.7431,2.7431,2.7431,2.7431,2811,0
2006-12-01,2.7431,2.7431,2.7431,2.7431,1106,0
2006-12-05,2.7431,2.7431,2.7046,2.7046,1454,0
2006-12-06,2.7431,2.801,2.6949,2.801,7897,0
2006-12-07,2.801,2.8394,2.801,2.8394,3636,0
2006-12-08,2.8297,2.8297,2.7624,2.7624,2285,0
2006-12-11,2.7624,3.7152,2.7334,2.9935,214673,0
2006-12-12,3.1281,3.1281,2.7142,2.7528,17942,0
2006-12-13,2.7912,2.8873,2.7912,2.8873,2494,0
2006-12-14,2.7817,2.8973,2.7046,2.8779,3233,0
2006-12-15,2.9258,2.9258,2.849,2.9258,930,0
2006-12-18,2.8873,2.8873,2.849,2.849,521,0
2006-12-19,2.849,2.849,2.8104,2.8104,1038,0
2006-12-20,2.7912,2.7912,2.7912,2.7912,313,0
2006-12-21,2.7912,2.7912,2.7912,2.7912,208,0
2006-12-22,2.7624,2.8973,2.7624,2.8587,35425,0
2006-12-26,3.0028,3.0028,2.8779,2.9258,4628,0
2006-12-27,2.9357,2.9357,2.849,2.9357,3117,0
2006-12-28,2.8681,2.9643,2.7334,2.849,3810,0
2006-12-29,2.8587,2.8587,2.849,2.849,7248,0
2007-01-03,2.9836,3.0607,2.9357,2.9357,5870,0
2007-01-04,3.0028,3.0798,2.9836,2.9935,20779,0
2007-01-05,3.0607,3.3014,3.0511,3.2917,19313,0
2007-01-08,3.3206,3.4842,3.3206,3.4553,9299,0
2007-01-09,3.6094,3.6094,3.4553,3.4938,17381,0
2007-01-10,3.4938,3.6094,3.4938,3.5708,23742,0
2007-01-11,3.5997,3.6094,2.9836,3.0607,24601,0
2007-01-12,3.0318,3.2822,3.0318,3.2822,18606,0
2007-01-16,3.2533,3.2533,3.1859,3.2052,4149,0
2007-01-17,3.359,3.359,3.1281,3.3014,13300,0
2007-01-19,3.2725,3.2725,3.1667,3.1667,1246,0
2007-01-22,3.1667,3.2917,3.1667,3.1859,10021,0
2007-01-23,3.1954,3.2052,3.1954,3.2052,1144,0
2007-01-24,3.1763,3.2822,3.1667,3.2822,9485,0
2007-01-25,3.2629,3.2629,3.2052,3.2243,3404,0
2007-01-26,3.2533,3.2822,3.1667,3.1763,12042,0
2007-01-29,3.2629,3.2725,3.2052,3.2052,2712,0
2007-01-30,3.1281,3.2148,3.1281,3.1954,1818,0
2007-01-31,3.2243,3.2725,3.1954,3.1954,1766,0
2007-02-01,3.2533,3.2725,3.1473,3.2725,1883,0
2007-02-02,3.2052,3.2243,3.1473,3.2243,2298,0
2007-02-05,3.2436,3.3303,3.1859,3.2725,4556,0
2007-02-06,3.1859,3.2725,3.1859,3.2725,3023,0
2007-02-07,3.2725,3.3495,3.2243,3.3495,9299,0
2007-02-08,3.359,3.359,3.2629,3.2725,9565,0
2007-02-09,3.311,3.4553,3.1954,3.4167,11221,0
2007-02-12,3.4553,3.5997,3.4553,3.5612,5341,0
2007-02-13,3.5131,3.5805,3.5131,3.5805,7168,0
2007-02-14,3.4265,3.6574,3.4265,3.6574,9593,0
2007-02-15,3.6574,3.7923,3.6574,3.6672,4884,0
2007-02-16,3.8212,3.8212,3.6479,3.7344,8830,0
2007-02-20,3.7537,3.8595,3.6768,3.7152,4623,0
2007-02-21,3.773,3.8885,3.7344,3.7537,15931,0
2007-02-22,3.8018,3.8115,3.5805,3.6672,6337,0
2007-02-23,3.5516,3.85,3.5516,3.8115,5154,0
2007-02-26,3.7826,3.7826,3.465,3.465,18133,0
2007-02-27,3.4553,3.5227,3.2822,3.311,17994,0
2007-02-28,3.2533,3.2822,3.234,3.234,2351,0
2007-03-01,3.3688,3.4073,3.2148,3.2436,7524,0
2007-03-02,3.2243,3.359,3.2148,3.3206,5819,0
2007-03-05,3.311,3.3397,3.0798,3.1667,32922,0
2007-03-06,3.1185,3.311,3.0991,3.1859,7717,0
2007-03-07,3.0128,3.4359,2.7912,3.3688,13321,0
2007-03-08,3.359,3.4265,3.359,3.4167,3437,0
2007-03-09,3.4265,3.4265,3.3688,3.4265,2598,0
2007-03-12,3.4265,3.4265,3.0991,3.157,9742,0
2007-03-13,3.1185,3.359,3.1185,3.359,6649,0
2007-03-14,3.3303,3.5516,3.3303,3.5516,4155,0
2007-03-15,3.5612,3.5612,3.5035,3.5516,3851,0
2007-03-16,3.5612,3.7923,3.4938,3.5419,23308,0
2007-03-19,3.6672,3.8404,3.6574,3.7923,2359,0
2007-03-20,3.8308,3.85,3.8115,3.8115,1766,0
2007-03-21,3.7826,3.85,3.7537,3.85,4884,0
2007-03-22,3.8212,3.8308,3.6479,3.7826,10666,0
2007-03-23,3.7537,3.8404,3.6768,3.8212,7233,0
2007-03-26,3.7923,3.8212,3.6574,3.7923,2245,0
2007-03-27,3.8212,3.8212,3.4073,3.7923,4221,0
2007-03-28,3.8018,3.8018,3.5708,3.7826,4156,0
2007-03-29,3.8115,3.85,3.4167,3.8308,22208,0
2007-03-30,3.8404,3.85,3.7056,3.85,4959,0
2007-04-02,3.85,3.975,3.6574,3.975,18935,0
2007-04-03,4.0424,4.1388,3.9943,4.0811,21297,0
2007-04-04,4.0136,4.052,3.8595,4.052,13049,0
2007-04-05,4.052,4.129,3.7633,3.8885,22338,0
2007-04-09,3.7826,4.0905,3.7344,4.0811,10422,0
2007-04-10,4.0905,4.0905,3.9269,3.9269,16428,0
2007-04-11,3.9655,4.0712,3.6574,4.0712,18735,0
2007-04-12,3.8595,4.0712,3.8115,3.9269,6337,0
2007-04-13,3.8308,3.9943,3.7633,3.898,12415,0
2007-04-16,3.773,4.1004,3.773,4.052,12599,0
2007-04-17,3.9558,4.1195,3.8595,4.0618,6833,0
2007-04-18,4.1388,4.5622,4.0811,4.2831,17473,0
2007-04-19,4.3119,4.3793,4.1773,4.3312,6723,0
2007-04-20,4.3312,4.62,4.3216,4.6104,21446,0
2007-04-23,4.6682,5.2167,4.6682,5.1493,54775,0
2007-04-24,5.1975,5.236,4.9279,4.9377,33228,0
2007-04-25,5.0627,5.2263,5.0243,5.1205,21188,0
2007-04-26,5.1013,5.1013,4.6874,4.8318,18645,0
2007-04-27,4.697,5.1013,4.697,5.0338,12329,0
2007-04-30,5.1397,5.1685,5.0627,5.1205,9929,0
2007-05-01,5.1493,5.1493,4.9858,4.9953,11507,0
2007-05-02,4.9761,5.0627,4.7933,5.0145,10616,0
2007-05-03,5.1107,5.1107,4.9664,5.1013,8425,0
2007-05-04,5.005,5.1107,4.8894,5.053,15775,0
2007-05-07,5.0145,5.1397,4.7065,4.9471,20721,0
2007-05-08,4.88,5.1107,4.88,5.1107,4356,0
2007-05-09,5.1397,5.1493,4.9087,4.9471,12890,0
2007-05-10,4.7354,5.0435,4.6874,4.9471,11194,0
2007-05-11,4.8125,5.005,4.8125,5.005,6026,0
2007-05-14,4.8125,5.005,4.6874,4.8415,8481,0
2007-05-15,4.8607,4.8991,4.7354,4.7739,31362,0
2007-05-16,4.7547,4.7739,4.7547,4.7644,19332,0
2007-05-17,4.8894,4.8991,4.6296,4.8415,17476,0
2007-05-18,4.8318,4.8607,4.7258,4.7836,9621,0
2007-05-21,4.7163,4.8607,4.5814,4.8607,23519,0
2007-05-22,4.9087,4.9953,4.7354,4.9953,23395,0
2007-05-23,5.005,5.005,4.9471,4.9471,3059,0
2007-05-24,4.957,4.957,4.88,4.9471,1038,0
2007-05-25,4.9087,4.9471,4.8894,4.8894,997,0
2007-05-29,4.9953,4.9953,4.9184,4.9184,5800,0
2007-05-30,4.9087,4.957,4.9087,4.957,3117,0
2007-05-31,4.9858,5.005,4.6682,4.7163,11949,0
2007-06-01,4.7065,5.005,4.5814,4.8028,7273,0
2007-06-04,4.697,4.8125,4.5814,4.7739,14974,0
2007-06-05,4.6104,4.7739,4.4563,4.5526,24887,0
2007-06-06,4.437,4.697,4.437,4.572,12622,0
2007-06-07,4.5911,4.6007,3.3303,4.5238,15504,0
2007-06-08,4.2349,4.4274,3.8404,4.3312,9000,0
2007-06-11,4.2831,4.3312,4.1773,4.2349,12452,0
2007-06-12,4.1484,4.2639,4.1388,4.158,21766,0
2007-06-13,4.1964,4.3504,3.9269,4.0811,16507,0
2007-06-14,3.9848,4.1869,3.9848,4.004,7426,0
2007-06-15,3.7537,4.052,3.7537,3.898,27695,0
2007-06-18,3.8595,3.9269,3.8212,3.8212,5507,0
2007-06-19,3.8308,3.85,3.7826,3.8404,14183,0
2007-06-20,3.8885,4.0232,3.8885,3.9655,22364,0
2007-06-21,3.9558,3.9943,3.9269,3.9943,12631,0
2007-06-22,3.9462,4.004,3.7826,3.85,15116,0
2007-06-25,3.7633,3.8788,3.6768,3.8693,9703,0
2007-06-26,3.9174,3.9462,3.8018,3.8115,5781,0
2007-06-27,3.8885,3.8885,3.6959,3.85,4446,0
2007-06-28,3.8404,3.8404,3.7056,3.7923,14754,0
2007-06-29,3.898,3.9366,3.7344,3.898,13609,0
2007-07-02,3.898,3.898,3.8212,3.8212,967,0
2007-07-03,3.8404,3.8404,3.7344,3.8018,3844,0
2007-07-05,3.8018,3.8018,3.7344,3.7441,3636,0
2007-07-06,3.773,3.8018,3.6959,3.7923,5264,0
2007-07-09,3.8212,3.8308,3.7056,3.8212,75874,0
2007-07-10,3.8212,3.9174,3.8115,3.8885,7978,0
2007-07-11,3.898,3.9366,3.8693,3.9366,9975,0
2007-07-12,3.9077,3.9943,3.8115,3.9174,12490,0
2007-07-13,3.8693,3.8693,3.8693,3.8693,313,0
2007-07-16,3.8212,3.8885,3.8212,3.8885,2390,0
2007-07-17,3.8308,3.8693,3.8308,3.8693,1144,0
2007-07-18,3.8404,3.8595,3.7056,3.7826,29133,0
2007-07-19,3.8308,3.85,3.6672,3.7537,5615,0
2007-07-20,3.6574,3.8018,3.6288,3.6479,8946,0
2007-07-23,3.5612,3.7537,3.5612,3.6672,9381,0
2007-07-26,3.6479,3.6672,3.3782,3.4359,7170,0
2007-07-27,3.4359,3.4359,2.9836,3.1763,59772,0
2007-07-30,3.1667,3.2148,3.1089,3.1185,11462,0
2007-07-31,3.0897,3.0897,3.0128,3.0704,5819,0
2007-08-01,3.0222,3.157,3.0222,3.1185,5785,0
2007-08-02,3.0028,3.1185,2.9258,3.0897,6256,0
2007-08-03,3.0511,3.0897,2.9258,3.0607,4325,0
2007-08-06,2.9836,2.9836,2.3101,2.6276,14682,0
2007-08-07,2.5794,2.8104,2.4157,2.5602,33768,0
2007-08-08,2.849,3.0318,2.8394,3.0222,3534,0
2007-08-09,3.0798,3.0897,3.0511,3.0897,1973,0
2007-08-10,3.0511,3.0511,2.6564,2.9357,9869,0
2007-08-13,3.0511,3.0897,2.8202,3.0704,7416,0
2007-08-14,3.0897,3.0897,2.8394,2.9452,3742,0
2007-08-15,2.9643,3.0222,2.9549,3.0222,2131,0
2007-08-16,3.0704,3.0704,3.0704,3.0704,830,0
2007-08-17,2.9643,3.5324,2.9643,3.0511,9533,0
2007-08-20,3.2533,3.2629,2.9836,3.0318,5145,0
2007-08-21,3.1763,3.2822,2.5987,2.8297,17143,0
2007-08-22,2.801,2.8202,2.5987,2.6564,16557,0
2007-08-23,2.6757,3.0511,2.6661,2.8202,6515,0
2007-08-24,2.8297,3.1667,2.6757,2.9452,4052,0
2007-08-27,2.7912,2.9549,2.7334,2.7912,4572,0
2007-08-28,2.7912,2.801,2.7912,2.7912,18985,0
2007-08-29,2.6949,2.9452,2.6949,2.7431,10287,0
2007-08-30,2.9066,3.0028,2.6661,2.9258,3949,0
2007-08-31,2.7334,2.9258,2.7046,2.9066,2804,0
2007-09-04,2.7817,2.9164,2.6564,2.7142,7154,0
2007-09-05,2.7142,2.8973,2.6949,2.8779,8444,0
2007-09-06,2.8779,3.2533,2.8779,3.1281,4675,0
2007-09-07,3.0222,3.0318,2.9452,3.0318,3919,0
2007-09-10,3.0704,3.0704,3.0704,3.0704,1662,0
2007-09-11,3.0897,3.0897,2.7528,2.7624,12989,0
2007-09-12,2.8104,3.0128,2.7912,2.8873,2826,0
2007-09-13,2.9164,2.9164,2.7719,2.8779,2207,0
2007-09-14,2.7431,2.9164,2.7431,2.8779,4084,0
2007-09-17,2.7431,2.801,2.7431,2.7817,1038,0
2007-09-18,2.7431,2.8394,2.7142,2.7719,1662,0
2007-09-19,2.7142,2.7528,2.6949,2.7334,1903,0
2007-09-21,2.6949,2.7046,2.4257,2.5121,15440,0
2007-09-24,2.4736,2.541,2.3677,2.541,9079,0
2007-09-25,2.5313,2.6372,2.4543,2.5313,11205,0
2007-09-26,2.3196,2.6179,2.3196,2.541,4453,0
2007-09-27,2.6468,2.6468,2.5217,2.6179,1973,0
2007-09-28,2.5698,2.6083,2.4833,2.5987,8268,0
2007-10-01,2.6468,2.6853,2.4351,2.5217,10349,0
2007-10-02,2.5698,2.7334,2.5698,2.6372,13375,0
2007-10-03,2.6468,2.801,2.5698,2.5987,5714,0
2007-10-04,2.5121,2.5217,2.4736,2.4928,3844,0
2007-10-05,2.849,2.849,2.5313,2.5313,7939,0
2007-10-08,2.4928,2.6564,2.4928,2.5891,3428,0
2007-10-09,2.5794,2.6468,2.5794,2.5794,1558,0
2007-10-10,2.5891,2.5891,2.5891,2.5891,313,0
2007-10-11,2.6853,2.6853,2.4063,2.4063,15357,0
2007-10-12,2.3965,2.6468,2.3389,2.4157,7169,0
2007-10-15,2.4928,2.4928,2.4157,2.4351,8764,0
2007-10-16,2.4543,2.4642,2.4543,2.4642,3864,0
2007-10-17,2.3677,2.4736,2.3677,2.4736,5375,0
2007-10-18,2.5217,2.541,2.4351,2.5217,8638,0
2007-10-19,2.3773,2.4833,2.3101,2.3581,14494,0
2007-10-22,2.5026,2.5026,2.2521,2.3293,6861,0
2007-10-23,2.4351,2.4448,2.2521,2.3485,4696,0
2007-10-24,2.3581,2.3581,2.2619,2.3485,2582,0
2007-10-25,2.3871,2.3871,2.3196,2.3389,1766,0
2007-10-26,2.4642,2.4736,2.2715,2.3196,12469,0
2007-10-29,2.3196,2.4351,2.2137,2.2137,6660,0
2007-10-30,2.3581,2.3581,1.9732,2.1078,10942,0
2007-10-31,2.2521,2.2521,2.079,2.079,3949,0
2007-11-01,2.1848,2.1848,2.0501,2.156,3795,0
2007-11-02,2.2041,2.2041,2.079,2.1464,3263,0
2007-11-05,2.1752,2.2041,2.0213,2.1176,6026,0
2007-11-06,2.1945,2.233,2.0213,2.1848,1558,0
2007-11-07,2.1657,2.2137,2.0501,2.2137,2598,0
2007-11-08,2.1752,2.2041,1.9923,2.2041,15791,0
2007-11-09,2.2137,2.2233,2.1657,2.2041,7651,0
2007-11-12,2.1752,2.2041,1.9923,2.1078,33819,0
2007-11-13,1.5112,1.8865,1.5112,1.8865,11406,0
2007-11-14,2.0213,2.1176,1.8191,2.1078,5068,0
2007-11-15,1.7998,2.1078,1.7998,2.0694,2977,0
2007-11-16,2.1078,2.156,2.1078,2.1464,5737,0
2007-11-19,2.1464,2.1657,1.8576,2.0405,9662,0
2007-11-20,2.0597,2.079,1.925,1.9442,10596,0
2007-11-21,1.7998,2.0116,1.6074,1.6555,24707,0
2007-11-26,1.7227,1.7805,1.6074,1.6555,12363,0
2007-11-27,1.6555,1.7903,1.6074,1.6074,2740,0
2007-11-28,1.6074,1.9153,1.6074,1.6843,4156,0
2007-11-29,1.6362,1.6843,1.54,1.6747,6258,0
2007-11-30,1.6747,1.6843,1.6747,1.6843,7037,0
2007-12-03,1.6747,1.7227,1.5977,1.7227,2702,0
2007-12-04,1.6362,1.8961,1.6362,1.8383,4592,0
2007-12-05,1.9058,2.0886,1.6747,1.7326,40726,0
2007-12-06,1.742,1.8672,1.6362,1.742,7585,0
2007-12-07,1.6169,1.7998,1.5688,1.6267,26116,0
2007-12-10,1.5592,1.7998,1.5304,1.7227,22754,0
2007-12-11,1.7035,1.7132,1.4438,1.4438,7149,0
2007-12-12,1.357,1.4823,1.357,1.4438,2387,0
2007-12-13,1.3668,1.5016,1.3668,1.4726,5300,0
2007-12-14,1.54,1.54,1.5016,1.5016,2495,0
2007-12-17,1.6074,1.6459,1.4726,1.4726,18701,0
2007-12-18,1.4438,1.4438,1.3957,1.3957,13972,0
2007-12-19,1.3957,1.3957,1.357,1.3763,15343,0
2007-12-20,1.3474,1.3474,1.0684,1.2126,21802,0
2007-12-21,1.2993,1.3957,1.2511,1.3379,23181,0
2007-12-24,1.3379,1.3763,1.3379,1.3668,11930,0
2007-12-26,1.357,1.3763,1.3281,1.3379,19623,0
2007-12-27,1.3281,1.4438,1.3281,1.4245,16803,0
2007-12-28,1.4245,1.4245,1.3668,1.3861,3325,0
2007-12-31,1.4052,1.4438,1.2031,1.3474,151684,0
2008-01-02,1.4919,1.5112,1.4534,1.5112,1351,0
2008-01-03,1.5206,1.54,1.4438,1.4534,4572,0
2008-01-04,1.4919,1.5112,1.4823,1.5112,7275,0
2008-01-07,1.5016,1.6843,1.4534,1.4534,19842,0
2008-01-08,1.4245,1.5206,1.3474,1.3957,3982,0
2008-01-09,1.4919,1.6555,1.4919,1.5785,1454,0
2008-01-10,1.665,1.665,1.5785,1.6555,3865,0
2008-01-11,1.6074,1.6555,1.3763,1.3957,33897,0
2008-01-14,1.4149,1.4438,1.4149,1.4438,4448,0
2008-01-15,1.4438,1.4438,1.4438,1.4438,415,0
2008-01-16,1.357,1.4245,1.3474,1.4245,3138,0
2008-01-17,1.4342,1.4726,1.4342,1.4726,7377,0
2008-01-18,1.3763,1.4438,1.3763,1.4342,7430,0
2008-01-22,1.3474,1.4438,1.2417,1.4438,5166,0
2008-01-23,1.2993,1.4438,1.2511,1.4245,6256,0
2008-01-24,1.4342,1.5592,1.4342,1.4823,3185,0
2008-01-25,1.357,1.5304,1.357,1.4919,3746,0
2008-01-28,1.4438,1.5882,1.4438,1.5016,5144,0
2008-01-29,1.5016,1.6074,1.4823,1.5785,2676,0
2008-01-30,1.6267,1.6267,1.4919,1.5688,3636,0
2008-01-31,1.5785,1.5882,1.5112,1.5304,3636,0
2008-02-01,1.5688,1.6074,1.5016,1.6074,2227,0
2008-02-04,1.5688,1.5688,1.5016,1.54,2077,0
2008-02-05,1.5977,1.6074,1.5977,1.6074,3949,0
2008-02-06,1.6362,1.6362,1.5882,1.5882,2804,0
2008-02-07,1.5977,1.6267,1.5592,1.5882,3214,0
2008-02-08,1.5016,1.6843,1.4919,1.5592,8419,0
2008-02-11,1.5206,1.6267,1.5112,1.54,1144,0
2008-02-12,1.5688,1.6267,1.4919,1.54,3117,0
2008-02-13,1.6362,1.6747,1.4726,1.4726,2702,0
2008-02-14,1.5785,1.5882,1.1839,1.4149,25447,0
2008-02-15,1.3861,1.5592,1.3861,1.4245,6026,0
2008-02-19,1.5785,1.6267,1.3861,1.5206,195950,0
2008-02-20,1.5497,1.6074,1.4245,1.5016,10943,0
2008-02-21,1.3861,1.4919,1.3861,1.4919,728,0
2008-02-22,1.5688,1.5688,1.4631,1.4631,6337,0
2008-02-25,1.4823,1.5304,1.4149,1.4919,6692,0
2008-02-26,1.4919,1.4919,1.4823,1.4823,602,0
2008-02-27,1.4631,1.5206,1.4631,1.5206,1726,0
2008-02-28,1.5304,1.5304,1.5304,1.5304,313,0
2008-02-29,1.4919,1.4919,1.4919,1.4919,6452,0
2008-03-03,1.4919,1.4919,1.3957,1.4149,3325,0
2008-03-04,1.4149,1.4631,1.4149,1.4631,10498,0
2008-03-06,1.4149,1.4631,1.4149,1.4631,3534,0
2008-03-07,1.4438,1.4631,1.4245,1.4245,5188,0
2008-03-10,1.4149,1.6074,1.4149,1.4342,12974,0
2008-03-11,1.4438,1.5592,1.4245,1.4245,6442,0
2008-03-12,1.4245,1.5592,1.4149,1.5304,4420,0
2008-03-13,1.5304,1.5304,1.4342,1.4342,415,0
2008-03-14,1.4245,1.5112,1.4149,1.4534,2074,0
2008-03-17,1.4726,1.4823,1.4726,1.4823,3254,0
2008-03-18,1.4245,1.4245,1.4149,1.4149,1326,0
2008-03-19,1.357,1.357,1.3281,1.357,415,0
2008-03-24,1.3668,1.4052,1.3668,1.3957,4364,0
2008-03-26,1.3957,1.3957,1.3763,1.3763,5955,0
2008-03-27,1.3861,1.3957,1.3763,1.3861,8172,0
2008-03-31,1.4534,1.5016,1.3957,1.4726,3624,0
2008-04-01,1.4823,1.5016,1.4823,1.5016,9313,0
2008-04-02,1.4823,1.5304,1.4823,1.5304,13232,0
2008-04-03,1.5304,1.5304,1.4919,1.5304,2664,0
2008-04-04,1.5304,1.5304,1.5112,1.5112,233,0
2008-04-07,1.4919,1.4919,1.4438,1.4438,830,0
2008-04-08,1.4245,1.4438,1.4245,1.4438,208,0
2008-04-09,1.4919,1.5206,1.4919,1.5206,3741,0
2008-04-10,1.5206,1.665,1.4052,1.4823,6084,0
2008-04-11,1.4631,1.694,1.4631,1.4919,1871,0
2008-04-14,1.4919,1.7132,1.4726,1.5882,4870,0
2008-04-15,1.5592,1.6747,1.4631,1.6555,9380,0
2008-04-16,1.665,1.665,1.6555,1.6555,624,0
2008-04-18,1.6555,1.9923,1.6459,1.9923,21156,0
2008-04-21,2.0597,2.0597,1.8768,1.9923,5764,0
2008-04-22,1.8768,2.1078,1.8768,1.9346,5483,0
2008-04-23,1.925,1.9442,1.925,1.9442,2499,0
2008-04-24,1.9442,1.9442,1.9442,1.9442,1486,0
2008-04-25,1.9442,2.1078,1.9442,1.9539,3380,0
2008-04-28,2.0307,2.0307,1.9732,1.9827,1246,0
2008-04-29,1.9442,2.0213,1.9442,2.0213,517,0
2008-04-30,2.1078,2.8873,2.1078,2.2908,61746,0
2008-05-01,2.4063,2.4063,2.1367,2.3196,7688,0
2008-05-02,2.0694,2.2619,2.0694,2.1657,2909,0
2008-05-05,2.0694,2.2619,2.0694,2.2137,3328,0
2008-05-06,2.1464,2.1464,1.9732,1.9732,6664,0
2008-05-07,2.0501,2.0501,1.9732,1.9732,728,0
2008-05-08,2.0501,2.0501,1.9732,1.9732,4264,0
2008-05-09,2.0501,2.2137,2.0501,2.1176,1766,0
2008-05-12,2.1176,2.1176,2.0213,2.0405,6026,0
2008-05-13,1.9827,1.9827,1.7711,1.8672,2588,0
2008-05-14,1.8288,2.1176,1.8096,1.8768,3272,0
2008-05-15,1.7805,2.0983,1.742,1.7711,24225,0
2008-05-16,1.8672,1.8672,1.7132,1.8288,3741,0
2008-05-19,1.742,1.7518,1.6362,1.6362,18210,0
2008-05-20,1.665,1.665,1.5688,1.5977,3428,0
2008-05-21,1.7035,1.7035,1.6074,1.6362,6462,0
2008-05-22,1.6747,1.6747,1.6747,1.6747,228,0
2008-05-23,1.6169,1.6169,1.4726,1.4823,3074,0
2008-05-27,1.5497,1.5592,1.4823,1.4919,3064,0
2008-05-28,1.4534,1.4534,1.4149,1.4438,2285,0
2008-05-29,1.4052,1.5688,1.3763,1.3957,6649,0
2008-05-30,1.4052,1.4052,1.3763,1.3763,2678,0
2008-06-02,1.4342,1.4342,1.3474,1.3474,2390,0
2008-06-03,1.4245,1.4342,1.3379,1.3957,16416,0
2008-06-04,1.3861,1.3957,1.3668,1.3861,2182,0
2008-06-05,1.3379,1.3957,1.3187,1.3957,5855,0
2008-06-06,1.3187,1.3668,1.3187,1.3668,936,0
2008-06-09,1.3187,1.357,1.3089,1.357,1210,0
2008-06-10,1.2993,1.3187,1.2609,1.3187,1610,0
2008-06-11,1.357,1.4342,1.357,1.4149,17509,0
2008-06-12,1.3668,1.4245,1.3668,1.4245,4115,0
2008-06-13,1.3668,1.3957,1.3668,1.3957,936,0
2008-06-16,1.4245,1.4342,1.4245,1.4342,4569,0
2008-06-17,1.4342,1.6074,1.4342,1.4919,4102,0
2008-06-18,1.4438,1.4919,1.4438,1.4823,1351,0
2008-06-19,1.4919,2.0501,1.4823,1.694,12149,0
2008-06-20,1.5882,1.6169,1.54,1.6074,6682,0
2008-06-23,1.6074,1.6074,1.3668,1.5785,3270,0
2008-06-24,1.3668,1.5785,1.3668,1.54,6879,0
2008-06-25,1.4823,1.54,1.4823,1.54,1038,0
2008-06-27,2.0213,2.0213,1.665,1.665,6233,0
2008-06-30,1.7518,1.7518,1.5497,1.5497,830,0
2008-07-01,1.5592,1.5592,1.54,1.54,7377,0
2008-07-02,1.5785,1.5882,1.5785,1.5882,15821,0
2008-07-07,1.5016,1.665,1.5016,1.6459,2811,0
2008-07-08,1.5882,1.5977,1.5688,1.5977,3059,0
2008-07-09,1.5977,1.6362,1.5882,1.6362,4675,0
2008-07-10,1.6362,1.6362,1.5882,1.6074,5297,0
2008-07-11,1.5882,1.6074,1.54,1.5882,5532,0
2008-07-14,1.5304,1.5882,1.5304,1.54,4008,0
2008-07-15,1.54,1.54,1.54,1.54,106,0
2008-07-16,1.5016,1.5882,1.5016,1.54,3844,0
2008-07-17,1.54,1.5882,1.54,1.5882,5745,0
2008-07-18,1.5497,1.5688,1.4919,1.4919,3959,0
2008-07-21,1.4631,1.4631,1.4631,1.4631,208,0
2008-07-22,1.357,1.357,1.1935,1.2126,36053,0
2008-07-23,1.3379,1.357,1.3281,1.3474,3117,0
2008-07-24,1.3379,1.3379,1.3379,1.3379,439,0
2008-07-25,1.3957,1.4245,1.3957,1.4245,624,0
2008-07-28,1.4245,1.4245,1.3957,1.4245,1531,0
2008-07-29,1.4052,1.4052,1.4052,1.4052,2285,0
2008-07-30,1.4342,1.4438,1.4245,1.4438,5500,0
2008-07-31,1.4438,1.4438,1.4438,1.4438,624,0
2008-08-04,1.4438,1.4438,1.4438,1.4438,106,0
2008-08-05,1.4438,1.4438,1.4438,1.4438,2947,0
2008-08-06,1.3668,1.3668,1.2801,1.2801,5594,0
2008-08-07,1.2319,1.5112,1.2319,1.5112,882,0
2008-08-08,1.5112,1.5112,1.357,1.357,521,0
2008-08-11,1.5592,1.5785,1.5206,1.5592,3098,0
2008-08-12,1.4534,1.5112,1.3474,1.3474,2576,0
2008-08-13,1.4438,1.5304,1.3668,1.4631,3220,0
2008-08-14,1.3668,1.5882,1.357,1.5882,2736,0
2008-08-15,1.3763,1.3763,1.3763,1.3763,624,0
2008-08-18,1.5497,1.5497,1.4149,1.4149,2484,0
2008-08-25,1.5497,1.5688,1.5497,1.5688,565,0
2008-08-26,1.357,1.4052,1.357,1.3957,2419,0
2008-08-27,1.4052,1.4052,1.3379,1.3379,5789,0
2008-08-28,1.5016,1.5016,1.4534,1.4631,3344,0
2008-09-02,1.4726,1.4919,1.4726,1.4919,3428,0
2008-09-08,1.4438,1.4919,1.4438,1.4919,506,0
2008-09-09,1.3957,1.4919,1.357,1.4919,4114,0
2008-09-10,1.4919,1.4919,1.4726,1.4726,881,0
2008-09-16,1.357,1.3668,1.0107,1.3379,30594,0
2008-09-17,1.3474,1.3474,1.3474,1.3474,622,0
2008-09-18,1.2511,1.2801,1.2417,1.2417,1766,0
2008-09-19,1.4438,1.4438,1.2609,1.2993,2821,0
2008-09-22,1.2319,1.2511,1.1743,1.1839,14859,0
2008-09-23,1.2031,1.3474,1.2031,1.2993,2991,0
2008-09-24,1.3379,1.3474,1.3379,1.3474,12469,0
2008-09-26,1.1743,1.2225,1.155,1.155,895,0
2008-09-29,1.0587,1.0587,1.0587,1.0587,848,0
2008-09-30,1.0107,1.1262,1.0009,1.0972,2214,0
2008-10-01,1.2417,1.2993,1.0781,1.2993,6860,0
2008-10-02,1.2993,1.2993,1.2897,1.2897,4533,0
2008-10-06,1.1357,1.2031,0.9624,1.155,10909,0
2008-10-07,0.9624,0.9722,0.5006,0.9624,7947,0
2008-10-09,1.0107,1.03,1.0107,1.03,2707,0
2008-10-10,0.6738,1.0491,0.6738,1.0107,8269,0
2008-10-14,1.1262,1.2031,0.7026,1.2031,8668,0
2008-10-15,1.2417,1.2417,1.2126,1.2126,1610,0
2008-10-16,0.9915,0.9915,0.9915,0.9915,106,0
2008-10-17,1.1839,1.1935,1.0201,1.03,4716,0
2008-10-20,0.9624,1.155,0.8951,0.8951,2285,0
2008-10-21,0.9624,1.1165,0.9624,1.1165,5838,0
2008-10-22,0.9624,0.9624,0.9624,0.9624,887,0
2008-10-23,1.0201,1.155,0.8854,0.8854,17248,0
2008-10-24,0.9145,0.9624,0.9145,0.9145,10598,0
2008-10-28,0.9722,0.9722,0.9145,0.9145,6442,0
2008-10-31,1.0395,1.0587,1.0395,1.0587,333,0
2008-11-04,1.0587,1.155,1.0587,1.155,1775,0
2008-11-05,1.155,1.2511,1.155,1.2511,60128,0
2008-11-06,1.2511,1.2511,1.03,1.03,518,0
2008-11-07,1.0201,1.0201,1.0107,1.0107,1049,0
2008-11-10,0.9722,0.9722,0.9624,0.9624,6233,0
2008-11-11,0.9624,0.9624,0.9624,0.9624,415,0
2008-11-12,0.9145,0.9624,0.5871,0.7604,23309,0
2008-11-13,0.7508,0.8277,0.6738,0.6833,8370,0
2008-11-17,0.9145,0.9145,0.8566,0.8661,2131,0
2008-11-18,0.9145,0.9624,0.9046,0.953,3305,0
2008-11-19,1.0009,1.0009,0.7219,0.7316,4019,0
2008-11-20,1.155,1.155,0.8086,0.8181,3254,0
2008-11-21,1.1454,1.155,1.1454,1.155,728,0
2008-11-24,1.155,1.155,1.155,1.155,390,0
2008-11-25,0.7892,1.0395,0.6353,0.7219,11677,0
2008-11-26,0.6255,0.6255,0.6255,0.6255,415,0
2008-11-28,0.5967,0.693,0.5967,0.5967,2804,0
2008-12-01,0.6255,0.9046,0.5967,0.847,1621,0
2008-12-02,0.7701,1.1262,0.7701,1.1069,8684,0
2008-12-03,1.1069,1.1069,0.847,0.847,4219,0
2008-12-04,0.847,0.847,0.847,0.847,4524,0
2008-12-05,0.7796,1.0587,0.7796,1.0587,2048,0
2008-12-08,0.8374,0.847,0.7989,0.847,5140,0
2008-12-09,0.7219,0.8277,0.7219,0.8277,5518,0
2008-12-11,0.741,0.8181,0.7219,0.8181,1144,0
2008-12-12,0.7604,0.7604,0.7604,0.7604,1038,0
2008-12-15,0.8374,0.8374,0.7508,0.7508,2225,0
2008-12-16,0.8181,0.9624,0.8181,0.9431,15243,0
2008-12-17,0.7219,0.8951,0.7219,0.7989,634,0
2008-12-19,0.8951,0.8951,0.7796,0.7796,601,0
2008-12-22,0.7796,0.7892,0.7796,0.7892,249,0
2008-12-23,0.7316,0.7701,0.7123,0.7701,6894,0
2008-12-26,0.7123,0.7123,0.7123,0.7123,1038,0
2008-12-29,0.6546,0.6546,0.5871,0.6255,22134,0
2008-12-30,0.6255,0.8374,0.6255,0.8374,12955,0
2008-12-31,0.7701,0.7701,0.7123,0.7123,1646,0
2009-01-02,0.7604,0.7604,0.7604,0.7604,106,0
2009-01-06,0.7316,0.7701,0.6255,0.6255,11150,0
2009-01-07,0.693,0.8181,0.6255,0.6353,6490,0
2009-01-09,0.8566,0.8566,0.7701,0.8181,1766,0
2009-01-13,0.741,0.8086,0.7219,0.7219,7717,0
2009-01-14,0.8277,0.8277,0.7796,0.7796,1064,0
2009-01-15,0.7316,0.7701,0.7316,0.7701,225,0
2009-01-20,0.7219,0.7219,0.7219,0.7219,5155,0
2009-01-27,0.8277,0.9145,0.8277,0.8661,2954,0
2009-01-28,0.8854,0.8854,0.8854,0.8854,208,0
2009-01-29,0.7796,0.9145,0.6833,0.6833,1497,0
2009-01-30,0.9338,0.9338,0.9239,0.9239,1033,0
2009-02-03,0.6833,0.6833,0.6833,0.6833,794,0
2009-02-05,0.9338,0.9338,0.9239,0.9239,1662,0
2009-02-10,0.847,0.9239,0.6353,0.9046,10378,0
2009-02-11,0.8661,0.8661,0.8661,0.8661,415,0
2009-02-13,0.6353,0.8566,0.6353,0.8566,664,0
2009-02-17,0.6448,0.7701,0.6255,0.7701,14328,0
2009-02-18,0.6448,0.8661,0.6448,0.8661,10945,0
2009-02-19,0.847,0.847,0.6353,0.8374,18692,0
2009-02-20,0.6641,0.6738,0.6641,0.6738,7141,0
2009-02-23,0.6353,0.6448,0.6255,0.6255,19283,0
2009-02-24,0.7701,0.7701,0.5871,0.5871,14968,0
2009-02-25,0.6448,0.6546,0.5967,0.6161,3117,0
2009-03-02,0.6353,0.6448,0.5871,0.6161,1488,0
2009-03-03,0.5967,0.5967,0.5871,0.5871,6908,0
2009-03-04,0.5871,0.6353,0.5775,0.6353,2151,0
2009-03-05,0.6353,0.6353,0.5775,0.5775,5119,0
2009-03-06,0.5391,0.5391,0.49092,0.49092,22754,0
2009-03-10,0.5293,0.5293,0.49092,0.5293,13354,0
2009-03-13,0.5198,0.5198,0.5198,0.5198,106,0
2009-03-16,0.5293,0.5293,0.5198,0.5198,1144,0
2009-03-17,0.5006,0.5583,0.48117,0.48117,11609,0
2009-03-18,0.44273,0.44273,0.44273,0.44273,208,0
2009-03-19,0.44273,0.693,0.44273,0.5871,8516,0
2009-03-24,0.6448,0.8661,0.5775,0.8566,45299,0
2009-03-25,0.6255,0.6546,0.6255,0.6546,982,0
2009-03-27,0.7316,0.7316,0.7316,0.7316,106,0
2009-03-31,0.741,0.741,0.693,0.693,2494,0
2009-04-01,0.5391,0.5583,0.44273,0.44273,25334,0
2009-04-02,0.5006,0.5101,0.43307,0.49092,17929,0
2009-04-03,0.46205,0.48117,0.43307,0.43307,6378,0
2009-04-06,0.48117,0.5293,0.48117,0.5293,1766,0
2009-04-07,0.5293,0.5293,0.48117,0.5293,7288,0
2009-04-08,0.5391,0.6448,0.5391,0.5775,3947,0
2009-04-09,0.5775,0.5775,0.5775,0.5775,1038,0
2009-04-13,0.5775,0.6448,0.5775,0.5775,2099,0
2009-04-14,0.5775,0.6546,0.5775,0.6546,4156,0
2009-04-15,0.6161,0.6255,0.6161,0.6255,5300,0
2009-04-16,0.5775,0.5775,0.5775,0.5775,830,0
2009-04-17,0.6833,0.6833,0.6255,0.6255,2804,0
2009-04-20,0.7123,0.7219,0.693,0.693,11326,0
2009-04-21,0.6738,0.6738,0.5775,0.5775,6331,0
2009-04-22,0.5775,0.5775,0.5775,0.5775,1428,0
2009-04-23,0.5775,0.6833,0.5775,0.6833,662,0
2009-04-28,0.7026,0.7123,0.6353,0.6353,2198,0
2009-04-29,0.7123,0.7123,0.5871,0.5871,4213,0
2009-05-05,0.6064,0.6353,0.5775,0.5871,2217,0
2009-05-06,0.6161,0.6161,0.6161,0.6161,521,0
2009-05-07,0.6255,0.6255,0.6255,0.6255,521,0
2009-05-08,0.7123,0.7701,0.7123,0.7701,6510,0
2009-05-11,0.7701,0.7796,0.7604,0.7604,521,0
2009-05-12,0.7316,0.7316,0.6546,0.6546,7285,0
2009-05-19,0.7604,0.953,0.7604,0.7892,11633,0
2009-05-20,0.8181,0.8181,0.6833,0.7219,6500,0
2009-05-21,0.6738,0.6738,0.6738,0.6738,5299,0
2009-05-22,0.7316,0.7316,0.7316,0.7316,936,0
2009-05-26,0.7316,0.7316,0.6738,0.6738,6267,0
2009-05-27,0.693,0.693,0.6833,0.6833,4986,0
2009-06-01,0.6738,0.6738,0.6738,0.6738,2625,0
2009-06-02,0.6833,0.7701,0.5967,0.741,27208,0
2009-06-03,0.7219,0.9431,0.7219,0.8086,8313,0
2009-06-04,0.9431,0.9431,0.7316,0.7316,8052,0
2009-06-05,0.7316,0.7316,0.7316,0.7316,2077,0
2009-06-08,0.7026,0.7026,0.7026,0.7026,521,0
2009-06-09,0.7219,0.7219,0.7123,0.7123,6025,0
2009-06-11,0.7219,0.7219,0.7219,0.7219,197,0
2009-06-12,0.7219,0.7219,0.7026,0.7026,1990,0
2009-06-15,0.7123,0.7123,0.7026,0.7026,1558,0
2009-06-16,0.7892,0.7892,0.7892,0.7892,114,0
2009-06-17,0.7123,0.7701,0.6833,0.7701,3272,0
2009-06-18,0.6833,0.8566,0.6833,0.847,6510,0
2009-06-19,0.693,0.693,0.693,0.693,2494,0
2009-06-23,0.693,0.8374,0.693,0.8374,4688,0
2009-06-24,0.6833,0.7701,0.6833,0.7026,1524,0
2009-06-30,0.7123,0.7123,0.7123,0.7123,3891,0
2009-07-01,0.7219,0.7219,0.7219,0.7219,208,0
2009-07-02,0.7701,0.7701,0.7701,0.7701,521,0
2009-07-07,0.7892,0.7892,0.7508,0.7892,3823,0
2009-07-13,0.7026,0.7026,0.7026,0.7026,1038,0
2009-07-14,0.7892,0.7892,0.7508,0.7508,522,0
2009-07-15,0.7026,0.7989,0.7026,0.7989,3198,0
2009-07-16,0.7026,0.7219,0.7026,0.7026,1454,0
2009-07-17,0.7026,0.7026,0.6738,0.6738,1192,0
2009-07-20,0.6738,0.6738,0.6738,0.6738,5817,0
2009-07-21,0.6738,0.7892,0.6738,0.7892,2702,0
2009-07-23,0.7892,0.8374,0.7892,0.7989,3767,0
2009-07-24,0.8374,0.8374,0.6161,0.693,6884,0
2009-07-27,0.693,0.693,0.693,0.693,0,0
2009-07-28,0.6448,0.6641,0.6448,0.6641,1534,0
2009-07-29,0.6546,0.6546,0.6546,0.6546,415,0
2009-07-30,0.6546,0.8374,0.6546,0.8181,2244,0
2009-07-31,0.8181,0.8181,0.8181,0.8181,0,0
2009-08-03,0.6641,0.6641,0.6641,0.6641,106,0
2009-08-04,0.6641,0.6641,0.6641,0.6641,420,0
2009-08-05,0.6738,0.6738,0.6738,0.6738,2850,0
2009-08-06,0.7508,0.847,0.7508,0.847,5878,0
2009-08-07,0.7989,0.8086,0.7989,0.8086,1038,0
2009-08-10,0.6546,0.6546,0.6546,0.6546,106,0
2009-08-11,0.6641,0.9431,0.6641,0.8181,2940,0
2009-08-12,0.7219,0.7219,0.7219,0.7219,2909,0
2009-08-13,0.7701,0.7701,0.7701,0.7701,2794,0
2009-08-14,0.7508,0.8086,0.7508,0.8086,1079,0
2009-08-18,0.7892,0.7892,0.7892,0.7892,4780,0
2009-08-21,0.7892,0.7892,0.7508,0.7701,6106,0
2009-08-24,0.7701,0.7701,0.7701,0.7701,0,0
2009-08-25,0.8566,0.8566,0.8566,0.8566,141,0
2009-08-26,0.8374,0.8374,0.8374,0.8374,208,0
2009-08-28,0.7989,0.7989,0.7989,0.7989,870,0
2009-08-31,0.7796,0.7796,0.7508,0.7508,1144,0
2009-09-01,0.7508,0.7508,0.7219,0.7316,2510,0
2009-09-03,0.7796,0.7796,0.6833,0.6833,4779,0
2009-09-04,0.7508,0.7796,0.7508,0.7796,2546,0
2009-09-08,0.6833,0.7989,0.6833,0.7604,1964,0
2009-09-11,0.7989,0.8374,0.693,0.693,2572,0
2009-09-14,0.6833,0.6833,0.6833,0.6833,2048,0
2009-09-15,0.6833,0.8951,0.6833,0.7123,9796,0
2009-09-17,0.7026,0.7123,0.6833,0.6833,3117,0
2009-09-18,0.7892,0.8181,0.7701,0.7796,35051,0
2009-09-21,0.8181,0.8854,0.8181,0.8374,26348,0
2009-09-22,0.7508,0.9915,0.7508,0.8951,33534,0
2009-09-23,0.9915,0.9915,0.9817,0.9915,40627,0
2009-09-24,1.0107,1.0491,0.9624,0.9624,17339,0
2009-09-28,0.9145,0.9624,0.9145,0.9624,29090,0
2009-09-29,0.9624,1.0781,0.9145,1.0781,51986,0
2009-09-30,1.1069,1.155,0.9915,1.0107,52921,0
2009-10-01,1.0491,1.0781,1.0491,1.0587,5819,0
2009-10-02,0.9722,1.0587,0.9624,0.9722,12945,0
2009-10-05,0.9624,1.0587,0.9624,1.0587,29709,0
2009-10-06,1.0587,1.1262,1.0201,1.1069,89477,0
2009-10-07,1.1839,1.3474,1.1839,1.2993,50518,0
2009-10-08,1.3379,1.3957,1.2031,1.2801,24871,0
2009-10-09,1.2801,1.4342,1.2511,1.2511,19973,0
2009-10-12,1.3187,1.3187,1.2031,1.3089,8648,0
2009-10-13,1.2801,1.2801,1.155,1.2126,116183,0
2009-10-14,1.2126,1.6267,1.2126,1.6267,37867,0
2009-10-15,1.6555,1.6555,1.0781,1.3474,192536,0
2009-10-16,1.3861,1.4149,1.3861,1.3861,1000,0
2009-10-19,1.3861,1.6555,1.2511,1.3668,69345,0
2009-10-20,1.3668,1.5592,1.3281,1.3281,10733,0
2009-10-21,1.4438,1.4438,1.3281,1.3281,6442,0
2009-10-22,1.4149,1.4726,1.3281,1.4631,7024,0
2009-10-23,1.357,1.357,1.3474,1.3474,1038,0
2009-10-26,1.4245,1.4245,1.2031,1.2126,13958,0
2009-10-27,1.2417,1.4438,1.2126,1.4438,4217,0
2009-10-28,1.3474,1.3474,1.2801,1.2801,313,0
2009-10-29,1.3474,1.4052,1.2319,1.2319,2182,0
2009-10-30,1.2319,1.2319,1.2319,1.2319,521,0
2009-11-02,1.3281,1.3379,1.2609,1.2993,17902,0
2009-11-03,1.2511,1.2511,1.2031,1.2126,4055,0
2009-11-06,1.1839,1.1839,1.1839,1.1839,10391,0
2009-11-09,1.2126,1.4245,1.2031,1.4245,10598,0
2009-11-10,1.155,1.2511,0.9722,1.2031,7146,0
2009-11-12,1.2031,1.2031,1.2031,1.2031,359,0
2009-11-13,1.2126,1.2705,1.0491,1.2511,2380,0
2009-11-16,1.155,1.2897,1.155,1.2897,11007,0
2009-11-17,1.2897,1.2897,1.2031,1.2126,5996,0
2009-11-18,1.2126,1.2126,1.2126,1.2126,156,0
2009-11-19,1.2319,1.2897,1.2319,1.2319,4572,0
2009-11-23,1.2031,1.2126,1.2031,1.2031,1435,0
2009-11-24,1.2801,1.3281,1.2801,1.3281,2138,0
2009-11-27,1.2225,1.2225,1.2225,1.2225,623,0
2009-11-30,1.2511,1.2511,1.2031,1.2511,3741,0
2009-12-01,1.2031,1.2031,1.2031,1.2031,4037,0
2009-12-03,1.2126,1.2126,1.2126,1.2126,359,0
2009-12-08,1.2511,1.3089,1.2417,1.3089,2436,0
2009-12-09,1.2031,1.2031,1.1646,1.1646,1038,0
2009-12-10,1.1357,1.1357,1.1357,1.1357,207,0
2009-12-11,1.1165,1.2609,1.0781,1.2609,3181,0
2009-12-14,1.1646,1.1839,1.0876,1.0876,2984,0
2009-12-15,1.1646,1.1935,1.155,1.1935,5717,0
2009-12-17,1.0781,1.0781,1.0781,1.0781,624,0
2009-12-18,0.9817,0.9817,0.9817,0.9817,428,0
2009-12-21,0.9915,1.155,0.9915,1.155,4234,0
2009-12-22,1.1935,1.2126,1.1935,1.2031,5945,0
2009-12-23,1.2225,1.2511,1.2225,1.2511,2390,0
2009-12-24,1.3089,1.3089,1.2993,1.2993,208,0
2009-12-28,1.2319,1.3089,1.2126,1.2126,27636,0
2009-12-29,1.2126,1.3089,1.2031,1.2031,3840,0
2009-12-31,1.2031,1.2319,1.1069,1.2319,4951,0
2010-01-04,1.2705,1.2705,1.2705,1.2705,1481,0
2010-01-05,1.2511,1.3474,1.2126,1.3474,22736,0
2010-01-07,1.2417,1.3474,1.2417,1.2705,16990,0
2010-01-08,1.3379,1.3379,1.3379,1.3379,106,0
2010-01-11,1.3957,1.3957,1.3957,1.3957,571,0
2010-01-12,1.2801,1.3861,1.2126,1.3474,5735,0
2010-01-15,1.2993,1.2993,1.2897,1.2993,5025,0
2010-01-19,1.1935,1.3379,1.1069,1.3379,15980,0
2010-01-20,1.2993,1.4149,1.2993,1.4149,10436,0
2010-01-21,1.3474,1.4052,1.3474,1.4052,3529,0
2010-01-22,1.357,1.3861,1.2993,1.3861,14191,0
2010-01-25,1.3957,1.3957,1.3957,1.3957,427,0
2010-01-26,1.3861,1.3957,1.3861,1.3957,3659,0
2010-01-28,1.3089,1.3474,1.3089,1.3474,410,0
2010-01-29,1.3089,1.3379,1.2511,1.3379,1144,0
2010-02-01,1.2993,1.2993,1.2897,1.2993,8830,0
2010-02-02,1.3281,1.3379,1.3281,1.3379,3101,0
2010-02-03,1.3379,1.3379,1.3379,1.3379,2598,0
2010-02-04,1.2993,1.2993,1.2993,1.2993,2060,0
2010-02-05,1.2993,1.3379,1.2511,1.3379,20278,0
2010-02-08,1.3281,1.3861,1.3089,1.3861,12559,0
2010-02-09,1.3089,1.3474,1.2993,1.3474,7019,0
2010-02-10,1.357,1.3763,1.3474,1.3763,6127,0
2010-02-12,1.3957,1.4438,1.3957,1.4438,13195,0
2010-02-16,1.3474,1.4149,1.3474,1.357,1252,0
2010-02-18,1.357,1.357,1.3474,1.3474,1619,0
2010-02-19,1.3474,1.3474,1.3187,1.3187,29792,0
2010-02-22,1.3474,1.3957,1.3474,1.357,8956,0
2010-02-23,1.3763,1.4245,1.3763,1.4245,6302,0
2010-02-24,1.357,1.357,1.3089,1.3474,1570,0
2010-02-25,1.3379,1.3379,1.2993,1.2993,670,0
2010-02-26,1.2993,1.3089,1.2993,1.2993,9678,0
2010-03-01,1.2993,1.3474,1.2993,1.2993,1038,0
2010-03-02,1.3379,1.3379,1.3379,1.3379,2705,0
2010-03-03,1.2993,1.2993,1.2993,1.2993,1169,0
2010-03-05,1.3187,1.3281,1.3187,1.3281,1402,0
2010-03-08,1.3668,1.3957,1.2993,1.3957,29505,0
2010-03-09,1.3281,1.4534,1.3281,1.3957,7669,0
2010-03-10,1.3957,1.5206,1.3957,1.4823,2389,0
2010-03-11,1.4823,1.5206,1.4823,1.5206,1144,0
2010-03-12,1.5112,1.5112,1.5016,1.5016,1548,0
2010-03-15,1.54,1.54,1.4342,1.4342,8415,0
2010-03-16,1.357,1.4631,1.3281,1.3281,6161,0
2010-03-17,1.4438,1.4726,1.4245,1.4245,1038,0
2010-03-18,1.3763,1.3763,1.3281,1.3281,313,0
2010-03-19,1.3957,1.4438,1.3957,1.4438,639,0
2010-03-22,1.3861,1.3957,1.3763,1.3957,2371,0
2010-03-23,1.4245,1.4919,1.4245,1.4919,2909,0
2010-03-24,1.54,1.54,1.3957,1.3957,7844,0
2010-03-25,1.4052,1.4342,1.3861,1.3861,5506,0
2010-03-29,1.3379,1.357,1.3281,1.3281,5300,0
2010-03-30,1.357,1.4149,1.357,1.4149,1584,0
2010-03-31,1.4342,1.4342,1.3861,1.4245,3079,0
2010-04-01,1.4245,1.4823,1.4245,1.4823,1746,0
2010-04-05,1.4823,1.4823,1.4534,1.4534,5849,0
2010-04-06,1.4052,1.4438,1.4052,1.4438,3949,0
2010-04-08,1.4438,1.4438,1.4438,1.4438,780,0
2010-04-09,1.2417,1.4438,1.2319,1.4438,1402,0
2010-04-12,1.3861,1.3861,1.3861,1.3861,728,0
2010-04-13,1.4149,1.4438,1.4149,1.4149,2050,0
2010-04-14,1.3957,1.4342,1.3957,1.4342,208,0
2010-04-15,1.4438,1.4438,1.4438,1.4438,2161,0
2010-04-16,1.4438,1.4823,1.3957,1.3957,21040,0
2010-04-19,1.3861,1.3957,1.3861,1.3861,2260,0
2010-04-20,1.3861,1.4342,1.3668,1.4342,6935,0
2010-04-23,1.4631,1.5497,1.4631,1.5497,4643,0
2010-04-26,1.54,1.5882,1.5016,1.5016,15344,0
2010-04-27,1.5016,1.5882,1.5016,1.5882,5442,0
2010-04-28,1.5882,1.7711,1.5882,1.7518,15475,0
2010-04-29,1.8288,1.8383,1.7805,1.7998,5092,0
2010-04-30,1.7132,1.8096,1.694,1.7227,7499,0
2010-05-03,1.694,1.7518,1.694,1.7518,415,0
2010-05-04,1.7035,1.742,1.5882,1.6362,17068,0
2010-05-05,1.6169,1.6169,1.5882,1.5882,6671,0
2010-05-06,1.5882,1.5882,1.5592,1.5592,6108,0
2010-05-07,1.6169,1.7711,1.5688,1.7518,5368,0
2010-05-10,1.8768,1.9153,1.7132,1.7326,7336,0
2010-05-11,1.7326,1.7326,1.5977,1.5977,4031,0
2010-05-12,1.5206,1.694,1.5206,1.6267,7321,0
2010-05-13,1.6362,1.6362,1.6362,1.6362,157,0
2010-05-14,1.5497,1.5497,1.54,1.54,1144,0
2010-05-18,1.54,1.7326,1.54,1.7326,6511,0
2010-05-19,1.7227,1.7227,1.54,1.54,4401,0
2010-05-20,1.54,1.54,1.5016,1.5016,5392,0
2010-05-24,1.4919,1.4919,1.4149,1.4149,6078,0
2010-05-25,1.4052,1.4438,1.4052,1.4438,4259,0
2010-05-26,1.4438,1.4438,1.4438,1.4438,3117,0
2010-05-28,1.3957,1.3957,1.3957,1.3957,2317,0
2010-06-01,1.3957,1.4438,1.2609,1.2993,12532,0
2010-06-03,1.3474,1.3474,1.2993,1.3474,11762,0
2010-06-04,1.3187,1.3187,1.3187,1.3187,313,0
2010-06-07,1.2705,1.2705,1.2705,1.2705,1766,0
2010-06-08,1.3474,1.3668,1.3474,1.3668,7074,0
2010-06-10,1.3957,1.4245,1.3474,1.357,2172,0
2010-06-15,1.3474,1.3474,1.2705,1.2705,2474,0
2010-06-16,1.3668,1.4052,1.3668,1.4052,880,0
2010-06-18,1.4438,1.5206,1.4245,1.5206,842,0
2010-06-21,1.4534,1.4919,1.4534,1.4919,1188,0
2010-06-22,1.4438,1.4438,1.4149,1.4245,2453,0
2010-06-23,1.4245,1.4245,1.4245,1.4245,313,0
2010-06-24,1.4052,1.4052,1.3187,1.3668,3185,0
2010-06-25,1.3187,1.3187,1.0201,1.2897,30622,0
2010-06-28,1.2126,1.2511,1.2126,1.2511,1016,0
2010-06-29,1.3379,1.3379,1.2993,1.2993,6810,0
2010-07-01,1.2705,1.3281,1.2705,1.3281,12755,0
2010-07-02,1.2126,1.2126,1.2126,1.2126,313,0
2010-07-06,1.3474,1.3861,1.1646,1.1646,1920,0
2010-07-07,1.2609,1.2609,1.1646,1.1646,1145,0
2010-07-08,1.2126,1.2319,1.2126,1.2319,3320,0
2010-07-09,1.2511,1.3474,1.2417,1.2511,2878,0
2010-07-12,1.2609,1.2609,1.2031,1.2031,6524,0
2010-07-13,1.2031,1.2225,1.155,1.2225,2235,0
2010-07-14,1.2897,1.2897,1.2031,1.2031,13923,0
2010-07-15,1.2319,1.2609,1.2126,1.2126,6287,0
2010-07-16,1.2705,1.2993,1.2319,1.2319,35325,0
2010-07-21,1.2126,1.2126,1.2126,1.2126,187,0
2010-07-22,1.2511,1.2511,1.155,1.155,1038,0
2010-07-23,1.2511,1.2511,1.1839,1.1935,2970,0
2010-07-27,1.1646,1.2031,1.1646,1.2031,3117,0
2010-07-28,1.1646,1.1646,1.155,1.155,591,0
2010-07-29,1.2319,1.2511,1.2319,1.2319,2889,0
2010-07-30,1.2126,1.2225,1.1743,1.2225,415,0
2010-08-03,1.2031,1.2031,1.155,1.155,9448,0
2010-08-04,1.155,1.155,1.155,1.155,351,0
2010-08-05,1.1743,1.1743,1.1743,1.1743,208,0
2010-08-06,1.2126,1.2705,1.2126,1.2511,12139,0
2010-08-09,1.2511,1.2511,1.1935,1.1935,4156,0
2010-08-10,1.2031,1.3474,1.2031,1.2801,6887,0
2010-08-11,1.2511,1.2511,1.2225,1.2225,1870,0
2010-08-12,1.1743,1.2511,1.1743,1.2511,1794,0
2010-08-13,1.2511,1.2511,1.2511,1.2511,208,0
2010-08-16,1.1646,1.1646,1.1646,1.1646,351,0
2010-08-18,1.2511,1.2511,1.2031,1.2511,14383,0
2010-08-19,1.2031,1.2031,1.155,1.2031,6243,0
2010-08-20,1.2031,1.2031,1.155,1.155,8345,0
2010-08-23,1.1743,1.2225,1.155,1.155,7037,0
2010-08-24,1.2225,1.2225,1.1069,1.1839,2889,0
2010-08-25,1.1165,1.2126,1.1165,1.2126,24228,0
2010-08-26,1.1646,1.2031,1.1357,1.2031,13040,0
2010-08-30,1.1743,1.1743,1.1743,1.1743,624,0
2010-08-31,1.1743,1.2511,1.1262,1.2126,29265,0
2010-09-01,1.2417,1.3089,1.2417,1.3089,16365,0
2010-09-02,1.3187,1.3187,1.3187,1.3187,7273,0
2010-09-03,1.3379,1.3957,1.3379,1.3861,10391,0
2010-09-07,1.3861,1.3861,1.2897,1.3763,27219,0
2010-09-08,1.3763,1.3957,1.3763,1.3957,7557,0
2010-09-09,1.3861,1.3861,1.2031,1.3763,11346,0
2010-09-10,1.3668,1.4149,1.3668,1.3957,7739,0
2010-09-13,1.4438,1.4534,1.4245,1.4534,6026,0
2010-09-14,1.4438,1.4726,1.4438,1.4631,8146,0
2010-09-15,1.4534,1.4919,1.4534,1.4919,11140,0
2010-09-16,1.4919,1.5882,1.4919,1.5882,5066,0
2010-09-17,1.5592,1.5785,1.4438,1.5785,6274,0
2010-09-20,1.5206,1.8481,1.5206,1.8096,44728,0
2010-09-21,1.7805,1.7805,1.7518,1.7518,11715,0
2010-09-22,1.742,1.8191,1.7326,1.7903,9092,0
2010-09-23,1.7518,1.7518,1.7518,1.7518,106,0
2010-09-24,1.742,1.7805,1.742,1.7711,779,0
2010-09-27,1.742,1.7805,1.5497,1.7035,14390,0
2010-09-28,1.694,1.694,1.6747,1.6747,7832,0
2010-09-29,1.6747,1.6843,1.6747,1.6747,1326,0
2010-09-30,1.6843,1.6843,1.5785,1.5785,3949,0
2010-10-01,1.5977,1.6267,1.5882,1.5882,4682,0
2010-10-04,1.5882,1.5882,1.3763,1.4245,46448,0
2010-10-05,1.5688,1.6843,1.5688,1.6843,8506,0
2010-10-06,1.6267,1.6747,1.6267,1.6459,3160,0
2010-10-07,1.6169,1.6843,1.5977,1.6555,2866,0
2010-10-08,1.6843,1.6843,1.6843,1.6843,830,0
2010-10-11,1.6555,1.6555,1.6169,1.6169,6687,0
2010-10-12,1.5977,1.5977,1.5977,1.5977,313,0
2010-10-13,1.5977,1.5977,1.5977,1.5977,5548,0
2010-10-14,1.6555,1.6843,1.5977,1.5977,8620,0
2010-10-18,1.6267,1.6555,1.6267,1.6555,7377,0
2010-10-19,1.6267,1.6459,1.54,1.6362,5787,0
2010-10-20,1.6459,1.6459,1.6459,1.6459,106,0
2010-10-21,1.5882,1.6459,1.5882,1.6459,1131,0
2010-10-22,1.6362,1.6362,1.6267,1.6267,313,0
2010-10-25,1.5688,1.6362,1.5688,1.6362,1302,0
2010-10-26,1.6459,1.6459,1.6267,1.6267,934,0
2010-10-27,1.6169,1.6459,1.6169,1.6459,1144,0
2010-10-28,1.6459,1.6843,1.5497,1.6843,3672,0
2010-11-01,1.6362,1.6843,1.6362,1.6843,3325,0
2010-11-02,1.6843,1.6843,1.6362,1.6362,5324,0
2010-11-04,1.6267,1.6362,1.5882,1.6362,6200,0
2010-11-05,1.6362,1.7518,1.6362,1.7518,4479,0
2010-11-08,1.742,1.7711,1.7227,1.7227,1871,0
2010-11-09,1.7132,1.7805,1.5977,1.7326,8685,0
2010-11-10,1.7805,1.7805,1.7227,1.7227,1686,0
2010-11-11,1.665,1.694,1.665,1.6843,7066,0
2010-11-12,1.8768,1.8768,1.7805,1.8191,5095,0
2010-11-15,1.7612,1.7612,1.7612,1.7612,106,0
2010-11-16,1.7903,1.8191,1.7326,1.7711,6440,0
2010-11-17,1.7903,1.8288,1.7903,1.7998,1864,0
2010-11-18,1.7805,1.8865,1.7805,1.8865,691,0
2010-11-19,1.8865,1.8865,1.8288,1.8288,313,0
2010-11-22,1.8288,1.8383,1.8096,1.8383,521,0
2010-11-23,1.8768,1.8768,1.7805,1.7903,1809,0
2010-11-24,1.7998,1.8576,1.6843,1.8481,6518,0
2010-11-26,1.8481,1.9058,1.8481,1.9058,1033,0
2010-11-29,1.8481,1.8576,1.8096,1.8481,7853,0
2010-11-30,1.8288,1.8383,1.7998,1.8288,3985,0
2010-12-01,1.7998,1.8768,1.7998,1.8576,9040,0
2010-12-02,1.8961,1.8961,1.8961,1.8961,313,0
2010-12-03,1.9058,1.9058,1.8672,1.8672,1310,0
2010-12-07,1.8961,1.9058,1.8961,1.9058,364,0
2010-12-09,1.8672,1.8768,1.8672,1.8672,521,0
2010-12-10,1.9058,1.9058,1.9058,1.9058,208,0
2010-12-13,1.8672,1.9058,1.8191,1.8961,882,0
2010-12-14,1.8768,1.9058,1.8672,1.8768,1558,0
2010-12-15,1.8672,1.8672,1.8672,1.8672,1038,0
2010-12-16,1.8961,1.8961,1.8865,1.8961,1038,0
2010-12-17,1.9058,1.9058,1.9058,1.9058,220,0
2010-12-21,1.8672,1.9153,1.8672,1.9153,1297,0
2010-12-22,1.9058,1.9058,1.9058,1.9058,313,0
2010-12-23,1.8961,1.925,1.8961,1.925,313,0
2010-12-27,1.925,1.925,1.8865,1.925,522,0
2010-12-28,1.925,1.9732,1.8865,1.925,13805,0
2010-12-29,1.925,1.925,1.9058,1.925,5142,0
2010-12-30,1.9442,1.9732,1.9153,1.9732,313,0
2010-12-31,1.9635,1.9732,1.925,1.9539,6451,0
2011-01-03,1.9827,1.9827,1.9827,1.9827,1454,0
2011-01-04,1.9827,1.9923,1.9827,1.9923,3389,0
2011-01-05,1.9827,1.9827,1.9827,1.9827,5401,0
2011-01-06,2.1464,2.1464,2.0213,2.0213,624,0
2011-01-07,2.0021,2.0307,1.9827,1.9827,2909,0
2011-01-10,1.9923,1.9923,1.9827,1.9827,208,0
2011-01-11,1.9923,1.9923,1.8576,1.9058,12363,0
2011-01-12,1.925,1.925,1.925,1.925,106,0
2011-01-13,1.925,1.925,1.8481,1.925,7066,0
2011-01-14,1.7711,2.156,1.7711,2.1078,1516,0
2011-01-18,2.1657,2.1657,1.9442,1.9442,4464,0
2011-01-19,1.9923,2.0405,1.9923,2.0405,3534,0
2011-01-20,2.1271,2.1271,2.0213,2.0886,5196,0
2011-01-21,2.1657,2.1657,2.1176,2.1176,624,0
2011-01-24,2.1176,2.1176,2.0405,2.0983,2353,0
2011-01-25,2.1176,2.1657,2.1078,2.1078,2390,0
2011-01-26,2.0886,2.1078,2.0501,2.0597,2494,0
2011-01-27,2.0501,2.1176,2.0501,2.1176,624,0
2011-01-31,2.079,2.0983,2.0694,2.0983,882,0
2011-02-01,2.1176,2.1271,2.1176,2.1176,624,0
2011-02-02,2.1176,2.1367,2.0886,2.0886,4259,0
2011-02-03,2.1367,2.1367,2.1367,2.1367,208,0
2011-02-04,2.1271,2.1464,2.1271,2.1271,1144,0
2011-02-07,2.1176,2.1367,2.1176,2.1367,987,0
2011-02-08,2.1657,2.1657,2.0116,2.0213,5821,0
2011-02-09,2.0983,2.0983,2.0983,2.0983,313,0
2011-02-10,2.1078,2.1078,2.0983,2.0983,3013,0
2011-02-11,2.1367,2.1367,2.0213,2.0213,3970,0
2011-02-14,2.079,2.079,1.9923,2.0213,3500,0
2011-02-15,2.0597,2.0886,2.0501,2.0597,4874,0
2011-02-16,2.0694,2.0694,2.0021,2.0501,466,0
2011-02-17,2.0213,2.0307,2.0213,2.0307,1635,0
2011-02-18,2.0021,2.0405,1.9732,2.0213,3924,0
2011-02-22,2.0213,2.0213,2.0213,2.0213,746,0
2011-02-23,1.9827,1.9827,1.8961,1.9827,728,0
2011-02-24,1.9635,1.9635,1.8961,1.9635,415,0
2011-02-25,1.9635,1.9635,1.9635,1.9635,106,0
2011-02-28,1.9635,1.9635,1.9539,1.9635,1548,0
2011-03-01,1.9635,2.0694,1.925,1.925,13462,0
2011-03-02,2.0116,2.0116,2.0116,2.0116,106,0
2011-03-03,2.0213,2.0405,2.0213,2.0405,521,0
2011-03-07,2.0213,2.0213,2.0213,2.0213,106,0
2011-03-08,1.9923,2.0116,1.8768,1.9346,10858,0
2011-03-09,1.9732,1.9827,1.9539,1.9635,3325,0
2011-03-10,1.9442,1.9442,1.8481,1.925,2077,0
2011-03-11,1.9346,2.0405,1.9346,2.0405,2285,0
2011-03-14,2.0307,2.0307,2.0307,2.0307,106,0
2011-03-15,2.0213,2.0405,1.9827,2.0213,1456,0
2011-03-16,1.9827,1.9923,1.9732,1.9732,2181,0
2011-03-17,2.0021,2.0213,1.9732,1.9732,827,0
2011-03-18,1.9539,1.9923,1.9539,1.9923,234903,0
2011-03-21,2.0307,2.0983,2.0213,2.0983,1876,0
2011-03-22,2.0886,2.156,2.0501,2.1176,12813,0
2011-03-23,2.0694,2.079,1.9442,2.0307,2077,0
2011-03-24,2.079,2.156,1.9442,2.0597,8797,0
2011-03-25,1.9732,2.0886,1.9153,2.0213,2804,0
2011-03-28,2.0501,2.0501,2.0501,2.0501,521,0
2011-03-30,2.0983,2.0983,2.0886,2.0983,522,0
2011-03-31,2.0886,2.0886,2.0886,2.0886,106,0
2011-04-01,2.079,2.0983,2.079,2.0983,313,0
2011-04-04,1.9923,2.0886,1.9635,2.0886,711,0
2011-04-05,1.9346,2.0501,1.925,2.0501,2612,0
2011-04-07,2.0405,2.0405,1.925,2.0021,14858,0
2011-04-08,1.9827,2.0405,1.9827,2.0405,208,0
2011-04-11,2.079,2.079,2.0021,2.0405,6259,0
2011-04-12,2.0213,2.0307,2.0021,2.0213,5660,0
2011-04-13,2.0213,2.0213,2.0213,2.0213,106,0
2011-04-14,1.9732,2.0213,1.8672,1.9635,8740,0
2011-04-15,1.9635,1.9635,1.9539,1.9635,624,0
2011-04-18,1.9732,1.9732,1.9635,1.9732,313,0
2011-04-19,1.9732,1.9732,1.8576,1.9635,2285,0
2011-04-20,1.9635,1.9732,1.8961,1.9732,1266,0
2011-04-21,1.9732,1.9827,1.9732,1.9827,208,0
2011-04-25,1.9923,2.079,1.7903,1.9732,9545,0
2011-04-26,1.9732,1.9827,1.925,1.9732,1726,0
2011-04-27,1.925,1.9827,1.925,1.9827,916,0
2011-04-28,2.0405,2.0405,1.8383,2.0116,6843,0
2011-04-29,1.9153,2.1176,1.9153,2.0694,1871,0
2011-05-02,1.9539,2.1464,1.9346,2.0213,6518,0
2011-05-03,2.0213,2.0213,1.9923,1.9923,521,0
2011-05-04,1.9346,1.9923,1.8383,1.9827,6821,0
2011-05-05,1.9827,1.9923,1.925,1.9635,13678,0
2011-05-06,1.9635,2.0116,1.8383,1.9923,5821,0
2011-05-09,1.9539,1.9732,1.8768,1.9732,2086,0
2011-05-10,1.9827,1.9923,1.8672,1.9923,4919,0
2011-05-11,1.9923,1.9923,1.9732,1.9732,624,0
2011-05-12,2.0213,2.0213,1.9153,2.0213,521,0
2011-05-16,1.9827,1.9923,1.925,1.9827,2681,0
2011-05-18,1.9732,1.9732,1.9635,1.9732,208,0
2011-05-19,1.9635,1.9732,1.9635,1.9732,776,0
2011-05-20,1.9732,1.9732,1.9635,1.9732,208,0
2011-05-23,1.9635,1.9732,1.8865,1.925,12100,0
2011-05-24,1.9346,1.9539,1.8961,1.9539,2140,0
2011-05-25,1.9539,1.9732,1.8865,1.9732,1766,0
2011-05-26,1.9539,1.9732,1.9539,1.9732,208,0
2011-05-27,1.9539,1.9732,1.9539,1.9732,208,0
2011-05-31,1.8481,1.9732,1.8481,1.9732,7134,0
2011-06-01,1.9732,1.9732,1.8768,1.9732,783,0
2011-06-02,1.9539,1.9732,1.9539,1.9732,208,0
2011-06-03,1.9635,1.9635,1.9635,1.9635,106,0
2011-06-06,1.9153,1.9635,1.8768,1.9635,1910,0
2011-06-07,1.8288,1.9635,1.8096,1.9635,7291,0
2011-06-08,1.9635,1.9635,1.8865,1.925,4241,0
2011-06-09,1.925,1.9732,1.8961,1.9732,10078,0
2011-06-10,1.9732,1.9732,1.925,1.9635,936,0
2011-06-13,1.9635,1.9732,1.8961,1.9635,7429,0
2011-06-14,1.7805,1.9732,1.7518,1.9732,18604,0
2011-06-15,1.8961,1.9635,1.8961,1.9635,1351,0
2011-06-16,1.9058,1.9732,1.9058,1.9635,522,0
2011-06-17,1.9153,1.9732,1.8768,1.9732,5999,0
2011-06-20,1.9732,1.9732,1.9058,1.9635,1491,0
2011-06-21,1.9732,1.9732,1.8961,1.9732,1355,0
2011-06-22,1.9635,1.9732,1.9635,1.9732,208,0
2011-06-23,1.925,1.9442,1.8096,1.9442,18701,0
2011-06-24,1.9346,1.9732,1.8383,1.8383,2698,0
2011-06-27,1.8768,1.9732,1.8768,1.9732,3428,0
2011-06-28,1.9732,2.0021,1.8768,1.9346,16913,0
2011-06-29,2.0213,2.0213,2.0021,2.0116,973,0
2011-06-30,2.0116,2.0116,1.9635,1.9732,728,0
2011-07-01,1.8961,1.9732,1.8961,1.9732,3805,0
2011-07-05,1.9732,2.0307,1.9732,2.0307,4806,0
2011-07-06,1.9635,2.0307,1.925,1.9732,3401,0
2011-07-07,1.9732,1.9732,1.9442,1.9442,6962,0
2011-07-08,1.9732,1.9732,1.9442,1.9732,521,0
2011-07-11,1.9442,1.9827,1.9442,1.9732,8727,0
2011-07-12,1.9732,1.9732,1.9539,1.9732,729,0
2011-07-13,1.9732,1.9732,1.9732,1.9732,5300,0
2011-07-14,1.9732,1.9732,1.9732,1.9732,3117,0
2011-07-15,1.9732,1.9732,1.9442,1.9732,5433,0
2011-07-18,2.0116,2.0116,2.0116,2.0116,106,0
2011-07-19,1.9442,1.9732,1.9442,1.9732,6337,0
2011-07-20,1.9635,1.9732,1.8768,1.9732,1558,0
2011-07-21,1.9732,2.0116,1.9732,1.9732,5401,0
2011-07-22,1.9732,1.9732,1.8768,1.9635,11326,0
2011-07-25,1.8768,1.9732,1.8672,1.9732,6019,0
2011-07-26,1.9732,1.9732,1.9058,1.9732,2584,0
2011-07-27,1.9346,1.9732,1.8672,1.9635,5401,0
2011-07-28,1.9732,1.9732,1.8288,1.9635,6753,0
2011-07-29,1.9058,1.9346,1.8672,1.9346,4052,0
2011-08-02,1.7518,1.925,1.7518,1.8768,9064,0
2011-08-03,1.8865,1.9153,1.7612,1.8768,2598,0
2011-08-04,1.8096,1.9058,1.7035,1.8383,11428,0
2011-08-05,1.742,1.8768,1.7326,1.8576,2077,0
2011-08-08,1.742,1.9635,1.5688,1.8768,17765,0
2011-08-09,1.8576,1.8576,1.5592,1.7998,19518,0
2011-08-10,1.7805,1.8191,1.6074,1.7805,7655,0
2011-08-12,1.7805,1.8288,1.7518,1.8096,2405,0
2011-08-15,1.8096,1.8096,1.7518,1.7711,1627,0
2011-08-16,1.7998,1.8288,1.7518,1.8288,3844,0
2011-08-17,1.8288,1.8383,1.7998,1.8288,3354,0
2011-08-18,1.8191,1.8191,1.7035,1.742,5756,0
2011-08-19,1.9058,1.9058,1.694,1.742,4249,0
2011-08-22,1.7227,1.8481,1.7035,1.7998,2494,0
2011-08-23,1.8191,1.8288,1.7998,1.8191,4210,0
2011-08-24,1.8383,1.8383,1.7998,1.8383,521,0
2011-08-25,1.742,1.8576,1.742,1.8576,2285,0
2011-08-26,1.8481,1.9153,1.7612,1.9153,1038,0
2011-08-29,1.8768,1.9153,1.8768,1.9153,819,0
2011-08-30,1.9058,1.9153,1.8672,1.9153,8000,0
2011-09-01,1.8481,1.8961,1.8191,1.8576,2519,0
2011-09-02,1.8961,1.8961,1.6362,1.6362,208,0
2011-09-06,1.8096,1.9539,1.8096,1.8961,12657,0
2011-09-07,1.9539,1.9539,1.8865,1.925,1892,0
2011-09-08,1.925,1.9539,1.9153,1.9539,1099,0
2011-09-09,1.9346,1.9539,1.8865,1.9442,624,0
2011-09-12,1.9058,1.9635,1.8865,1.9635,1503,0
2011-09-13,1.925,1.9635,1.8191,1.9635,8662,0
2011-09-14,1.9635,1.9635,1.8768,1.9635,2733,0
2011-09-15,1.9442,1.9442,1.8865,1.925,1973,0
2011-09-16,1.925,1.925,1.8768,1.8768,2496,0
2011-09-19,1.9153,1.9153,1.7518,1.9058,2909,0
2011-09-20,1.925,1.925,1.9153,1.9153,943,0
2011-09-21,1.9058,1.9153,1.8481,1.9153,1145,0
2011-09-22,1.9153,1.925,1.8672,1.925,624,0
2011-09-23,1.8672,1.9153,1.742,1.7805,9350,0
2011-09-26,1.7805,1.8096,1.7805,1.8096,415,0
2011-09-27,1.8288,1.8288,1.6555,1.8191,6517,0
2011-09-28,1.7998,1.8191,1.7998,1.8191,208,0
2011-09-29,1.7711,1.8191,1.5882,1.8191,4222,0
2011-09-30,1.8134,1.8329,1.8134,1.8329,1038,0
2011-10-03,1.7518,1.8288,1.4438,1.8096,11897,0
2011-10-04,1.54,1.7998,1.2126,1.7903,11098,0
2011-10-05,1.7612,1.8191,1.5016,1.7326,9647,0
2011-10-06,1.7326,1.7518,1.6267,1.7326,2077,0
2011-10-07,1.7227,1.7612,1.6362,1.7326,2804,0
2011-10-10,1.7998,1.8768,1.7518,1.7612,3194,0
2011-10-11,1.7518,1.7612,1.694,1.7326,2182,0
2011-10-12,1.7326,1.7326,1.7326,1.7326,208,0
2011-10-13,1.7326,1.7612,1.7326,1.7612,1144,0
2011-10-14,1.7903,1.7998,1.7326,1.7805,7942,0
2011-10-17,1.7227,1.7326,1.7227,1.7326,521,0
2011-10-18,1.7805,1.7903,1.6362,1.7612,2478,0
2011-10-19,1.742,1.7805,1.7326,1.7518,1351,0
2011-10-20,1.5592,1.7711,1.3763,1.7711,13518,0
2011-10-21,1.7035,1.8096,1.7035,1.8096,2498,0
2011-10-24,1.7805,1.8576,1.7326,1.8191,4259,0
2011-10-25,1.7711,1.8191,1.6267,1.8096,7269,0
2011-10-26,1.7903,1.8096,1.7227,1.8096,2804,0
2011-10-27,1.8191,1.8672,1.5592,1.8191,4172,0
2011-10-28,1.8288,1.8288,1.665,1.7805,2223,0
2011-10-31,1.7359,1.7649,1.7068,1.7649,5363,0
2011-11-01,1.6555,1.7326,1.6555,1.7326,1724,0
2011-11-02,1.694,1.7326,1.694,1.7326,936,0
2011-11-03,1.6747,1.7227,1.5304,1.7227,4351,0
2011-11-07,1.7326,1.7326,1.7326,1.7326,373,0
2011-11-08,1.6843,1.7326,1.5304,1.7326,4223,0
2011-11-09,1.6843,1.742,1.6843,1.7326,12312,0
2011-11-10,1.7326,1.7326,1.7326,1.7326,1662,0
2011-11-11,1.7326,1.7326,1.6747,1.7326,4779,0
2011-11-14,1.7227,1.742,1.694,1.742,14658,0
2011-11-15,1.7326,1.925,1.7326,1.925,30636,0
2011-11-16,1.8672,1.925,1.8672,1.9153,3534,0
2011-11-17,1.8768,1.8768,1.7518,1.8288,6837,0
2011-11-18,1.7903,1.8288,1.7805,1.8096,3038,0
2011-11-21,1.8096,1.8288,1.7711,1.8096,5325,0
2011-11-22,1.7805,1.9153,1.7805,1.9153,3534,0
2011-11-23,1.8865,1.9153,1.8768,1.9153,2297,0
2011-11-25,1.9153,1.9153,1.9153,1.9153,106,0
2011-11-28,1.9153,1.925,1.8961,1.925,5589,0
2011-11-29,1.925,1.925,1.7035,1.9153,10970,0
2011-11-30,1.9105,1.9202,1.7554,1.9202,10159,0
2011-12-01,1.9153,1.9153,1.8481,1.9153,4105,0
2011-12-02,1.8961,1.9058,1.7518,1.9058,6587,0
2011-12-05,1.7998,1.9153,1.7998,1.9153,721,0
2011-12-06,1.9153,1.9153,1.8288,1.9058,1948,0
2011-12-07,1.9153,1.9153,1.8768,1.9153,8998,0
2011-12-08,1.9058,1.925,1.7805,1.9058,13785,0
2011-12-09,1.8865,1.9153,1.8865,1.9153,415,0
2011-12-12,1.8865,1.925,1.8768,1.925,19372,0
2011-12-13,1.925,1.9732,1.925,1.9442,6254,0
2011-12-14,1.9732,1.9732,1.925,1.925,850,0
2011-12-15,1.9346,1.9346,1.8672,1.925,1677,0
2011-12-16,1.925,1.925,1.9058,1.9058,646,0
2011-12-19,1.925,1.925,1.9058,1.9058,2369,0
2011-12-20,1.925,1.9346,1.7998,1.925,6906,0
2011-12-21,1.925,1.925,1.9058,1.9153,571,0
2011-12-22,1.8865,1.925,1.8865,1.925,5870,0
2011-12-23,1.925,1.9539,1.925,1.9539,2285,0
2011-12-27,1.9346,1.9346,1.7998,1.8191,13147,0
2011-12-28,1.9058,1.9153,1.8191,1.9153,2628,0
2011-12-29,1.9153,1.9153,1.9153,1.9153,4623,0
2011-12-30,1.9153,1.9153,1.8961,1.8961,8600,0
2012-01-03,1.8865,1.9153,1.8865,1.8961,1454,0
2012-01-04,1.8865,1.8865,1.8865,1.8865,415,0
2012-01-05,1.9153,1.9539,1.9153,1.9539,2293,0
2012-01-06,1.925,1.925,1.8672,1.9058,1959,0
2012-01-09,1.9539,1.9635,1.925,1.9442,5931,0
2012-01-11,1.925,1.9539,1.925,1.9442,624,0
2012-01-12,1.9539,1.9635,1.9153,1.925,6026,0
2012-01-13,1.925,1.925,1.8865,1.8961,4067,0
2012-01-17,1.9346,1.9732,1.9153,1.9346,1992,0
2012-01-18,1.925,1.9346,1.925,1.925,1497,0
2012-01-19,1.9058,1.9539,1.8865,1.9346,1599,0
2012-01-20,1.925,1.9442,1.8768,1.9153,1402,0
2012-01-23,1.9346,1.9442,1.9346,1.9442,521,0
2012-01-24,1.9442,1.9539,1.925,1.925,4259,0
2012-01-25,1.9346,1.9539,1.9346,1.9539,208,0
2012-01-26,1.9442,1.9732,1.9442,1.9539,5398,0
2012-01-27,1.9442,1.9732,1.9442,1.9732,2702,0
2012-01-30,1.9635,1.9732,1.9442,1.9732,1753,0
2012-01-31,1.9395,1.9688,1.9395,1.9494,2631,0
2012-02-01,1.9732,1.9732,1.9442,1.9635,6151,0
2012-02-02,1.9442,1.9732,1.8383,1.9539,21610,0
2012-02-03,1.9732,1.9732,1.9346,1.9732,2026,0
2012-02-07,1.9732,1.9732,1.9732,1.9732,208,0
2012-02-08,1.9539,1.9732,1.9539,1.9732,6337,0
2012-02-09,1.9539,1.9732,1.9539,1.9732,2162,0
2012-02-10,1.9539,1.9732,1.9539,1.9732,728,0
2012-02-13,2.0213,2.2137,2.0116,2.1657,44276,0
2012-02-14,2.1464,2.1848,2.1464,2.1464,15631,0
2012-02-15,2.1657,2.1752,2.1271,2.156,9370,0
2012-02-16,2.1657,2.1848,2.1176,2.1848,10633,0
2012-02-17,2.1945,2.2137,2.1657,2.2041,12232,0
2012-02-21,2.2137,2.3773,2.2041,2.3773,19211,0
2012-02-22,2.4063,2.4063,2.2137,2.2619,22099,0
2012-02-23,2.2619,2.3101,2.1752,2.2521,8761,0
2012-02-24,2.2521,2.3003,2.1176,2.1176,6291,0
2012-02-27,2.1271,2.1848,2.1271,2.1367,17352,0
2012-02-28,2.1657,2.9164,2.1657,2.6083,115562,0
2012-02-29,2.6378,2.6766,2.5505,2.5699,13558,0
2012-03-01,2.6949,2.6949,2.541,2.5987,11707,0
2012-03-02,2.4828,2.725,2.4828,2.599,3534,0
2012-03-05,2.6949,2.7046,2.5987,2.6853,18796,0
2012-03-06,2.6475,2.7444,2.599,2.6281,16239,0
2012-03-07,2.725,2.7832,2.6475,2.6572,17464,0
2012-03-08,2.6475,2.7638,2.6475,2.725,4472,0
2012-03-09,2.7348,2.8511,2.7348,2.793,22174,0
2012-03-12,2.8297,2.849,2.7334,2.7431,7711,0
2012-03-13,2.7912,2.9066,2.7431,2.7431,26062,0
2012-03-14,2.8104,2.849,2.6949,2.7719,7897,0
2012-03-15,2.7912,2.8973,2.7719,2.8681,2702,0
2012-03-16,2.8705,2.8705,2.7736,2.861,7067,0
2012-03-19,2.8394,2.8394,2.7431,2.7431,2878,0
2012-03-20,2.7444,2.7444,2.5893,2.7056,5261,0
2012-03-21,2.6669,2.793,2.6184,2.7832,3167,0
2012-03-22,2.7154,2.7736,2.5505,2.7348,1871,0
2012-03-23,2.7056,2.7348,2.5505,2.696,1211,0
2012-03-26,2.7154,2.7154,2.4052,2.6766,14080,0
2012-03-27,2.5602,2.599,2.5117,2.5602,6633,0
2012-03-28,2.0948,2.7056,2.0948,2.7056,5085,0
2012-03-29,2.696,2.7638,2.6766,2.7638,3894,0
2012-03-30,2.7638,2.8317,2.7542,2.793,17668,0
2012-04-02,2.7444,2.8317,2.7444,2.8027,1804,0
2012-04-03,2.8317,2.8317,2.7444,2.7444,742,0
2012-04-04,2.7638,2.8027,2.7444,2.8027,2423,0
2012-04-05,2.8317,2.8317,2.7736,2.793,1856,0
2012-04-09,2.8027,2.8221,2.793,2.793,1136,0
2012-04-10,2.7832,2.8124,2.6572,2.793,8641,0
2012-04-11,2.7348,2.8124,2.696,2.8124,3690,0
2012-04-12,2.7832,2.9093,2.7638,2.8416,10772,0
2012-04-13,2.7444,2.8317,2.5505,2.8317,4186,0
2012-04-16,2.6669,2.8317,2.5408,2.8124,7094,0
2012-04-17,2.7832,2.8511,2.7444,2.8511,2403,0
2012-04-18,2.8511,2.8511,2.7736,2.8317,2674,0
2012-04-19,2.8317,2.8705,2.8027,2.8416,4424,0
2012-04-20,2.7542,2.861,2.7542,2.861,3144,0
2012-04-23,2.8705,2.8705,2.8705,2.8705,105,0
2012-04-24,2.8027,2.8416,2.725,2.8124,3748,0
2012-04-25,2.7736,2.8511,2.7638,2.8416,4125,0
2012-04-26,2.793,2.8221,2.5796,2.8124,5521,0
2012-04-27,2.8027,2.8124,2.7736,2.8027,2362,0
2012-04-30,2.793,2.8705,2.7832,2.8511,6809,0
2012-05-01,2.8511,2.8705,2.8511,2.8705,2578,0
2012-05-02,2.8705,2.8705,2.8705,2.8705,431,0
2012-05-03,2.8221,2.8221,2.7444,2.8221,4041,0
2012-05-04,2.7348,2.8027,2.696,2.8027,3272,0
2012-05-07,2.7638,2.8124,2.725,2.8027,824,0
2012-05-08,2.7832,2.8124,2.6862,2.8124,4228,0
2012-05-09,2.793,2.8124,2.793,2.8124,2474,0
2012-05-10,2.8124,2.8124,2.7832,2.8124,925,0
2012-05-11,2.793,2.8124,2.7348,2.7832,929,0
2012-05-14,2.7638,2.7638,2.5796,2.725,8807,0
2012-05-15,2.7154,2.7154,2.5505,2.6669,4120,0
2012-05-16,2.6572,2.7154,2.6378,2.6669,5729,0
2012-05-17,2.6669,2.6669,2.5796,2.6475,3045,0
2012-05-18,2.599,2.6862,2.3953,2.6669,3307,0
2012-05-21,2.6669,2.7638,2.6669,2.7638,1443,0
2012-05-22,2.7154,2.7638,2.6669,2.6669,7763,0
2012-05-23,2.6862,2.696,2.4828,2.5215,29017,0
2012-05-24,2.5311,2.7154,2.4246,2.5408,16107,0
2012-05-25,2.5022,2.6184,2.3664,2.6184,7303,0
2012-05-29,2.6475,2.7154,2.5893,2.7154,4761,0
2012-05-30,2.696,2.696,2.6184,2.696,1799,0
2012-05-31,2.6862,2.696,2.6669,2.6862,2038,0
2012-06-01,2.6669,2.696,2.6184,2.696,2223,0
2012-06-04,2.4729,2.696,2.4729,2.696,13564,0
2012-06-05,2.696,2.7154,2.5311,2.7154,8590,0
2012-06-06,2.7056,2.7154,2.696,2.7056,8171,0
2012-06-07,2.696,2.696,2.6862,2.6862,619,0
2012-06-08,2.6669,2.6669,2.5505,2.6572,3187,0
2012-06-11,2.6378,2.6572,2.5505,2.6572,2044,0
2012-06-12,2.6281,2.6572,2.6087,2.6378,1650,0
2012-06-13,2.6087,2.6378,2.5311,2.5699,2784,0
2012-06-14,2.6378,2.6378,2.5215,2.6378,3906,0
2012-06-15,2.6184,2.6378,2.5893,2.6378,10494,0
2012-06-18,2.6378,2.6378,2.6184,2.6378,1650,0
2012-06-19,2.6184,2.6378,2.5215,2.6378,9832,0
2012-06-20,2.6378,2.6378,2.6184,2.6378,6301,0
2012-06-21,2.6281,2.6378,2.6184,2.6378,5950,0
2012-06-22,2.6184,2.6378,2.4729,2.6281,8997,0
2012-06-25,2.6281,2.6281,2.599,2.6184,2537,0
2012-06-26,2.6087,2.6184,2.599,2.6184,619,0
2012-06-27,2.6184,2.6184,2.4729,2.6184,2368,0
2012-06-28,2.6184,2.6669,2.5311,2.6669,5446,0
2012-06-29,2.6669,2.6669,2.6369,2.6669,4297,0
2012-07-02,2.6669,2.6766,2.6669,2.6766,824,0
2012-07-03,2.6281,2.6766,2.5602,2.6606,7794,0
2012-07-05,2.5505,2.6766,2.5311,2.6378,3094,0
2012-07-06,2.6669,2.6766,2.5408,2.6378,6815,0
2012-07-09,2.6572,2.7154,2.6572,2.7154,419,0
2012-07-10,2.696,2.696,2.696,2.696,113,0
2012-07-11,2.7154,2.7154,2.6572,2.6572,6556,0
2012-07-12,2.696,2.696,2.5796,2.6862,2075,0
2012-07-13,2.696,2.7154,2.6572,2.6669,3457,0
2012-07-16,2.6862,2.7154,2.6184,2.7154,53517,0
2012-07-17,2.7154,2.7154,2.7149,2.7154,2866,0
2012-07-18,2.5408,2.7154,2.5408,2.6669,6459,0
2012-07-19,2.696,2.7154,2.5796,2.7056,3940,0
2012-07-20,2.6862,2.7154,2.5311,2.7154,2474,0
2012-07-23,2.6862,2.6862,2.599,2.6184,5273,0
2012-07-24,2.6087,2.6184,2.599,2.6087,824,0
2012-07-25,2.6862,2.6862,2.5408,2.6184,1927,0
2012-07-26,2.6475,2.6475,2.5311,2.6087,1267,0
2012-07-27,2.6184,2.6184,2.599,2.6184,2870,0
2012-07-31,2.6669,2.6669,2.6669,2.6669,597,0
2012-08-01,2.6184,2.6184,2.6184,2.6184,2061,0
2012-08-02,2.5408,2.6184,2.4729,2.6164,3024,0
2012-08-03,2.4729,2.6087,2.4729,2.6087,3609,0
2012-08-06,2.6087,2.6184,2.5699,2.6184,1443,0
2012-08-07,2.6184,2.6184,2.4729,2.6184,8062,0
2012-08-08,2.599,2.6184,2.599,2.6184,412,0
2012-08-09,2.5796,2.6378,2.5796,2.6184,5362,0
2012-08-10,2.4729,2.6184,2.4535,2.6184,723,0
2012-08-13,2.4838,2.6184,2.4838,2.6184,6341,0
2012-08-14,2.4341,2.6184,2.4341,2.4729,35026,0
2012-08-15,2.5022,2.5796,2.5022,2.5022,2526,0
2012-08-16,2.4634,2.5893,2.4634,2.5699,7573,0
2012-08-17,2.5311,2.5505,2.4729,2.5505,2137,0
2012-08-20,2.599,2.6184,2.599,2.6184,311,0
2012-08-21,2.6184,2.6184,2.599,2.6184,619,0
2012-08-22,2.5505,2.6184,2.4923,2.5699,37643,0
2012-08-23,2.5893,2.6184,2.5893,2.599,1496,0
2012-08-24,2.6184,2.6184,2.4635,2.6087,10467,0
2012-08-27,2.6087,2.6087,2.5602,2.5602,775,0
2012-08-28,2.5893,2.5893,2.4828,2.5893,1392,0
2012-08-29,2.599,2.6378,2.5796,2.6378,21344,0
2012-08-30,2.6184,2.6378,2.6184,2.6378,1209,0
2012-08-31,2.6475,2.6669,2.6184,2.6669,1817,0
2012-09-04,2.6669,2.6669,2.6184,2.6184,21666,0
2012-09-05,2.6087,2.6184,2.5796,2.6184,3814,0
2012-09-06,2.5022,2.6184,2.444,2.6184,9059,0
2012-09-07,2.6087,2.6184,2.5893,2.5893,2685,0
2012-09-10,2.5796,2.5893,2.5699,2.5893,4271,0
2012-09-11,2.5796,2.6572,2.5796,2.6572,4479,0
2012-09-12,2.6669,2.6669,2.601,2.6184,5980,0
2012-09-13,2.6184,2.6184,2.5505,2.5505,3448,0
2012-09-14,2.4729,2.6669,2.4729,2.6572,3403,0
2012-09-17,2.6378,2.6669,2.4828,2.6669,5465,0
2012-09-18,2.6184,2.6669,2.5505,2.6669,1136,0
2012-09-19,2.6572,2.6669,2.5311,2.6669,5682,0
2012-09-20,2.5408,2.6378,2.5408,2.6378,1596,0
2012-09-21,2.5408,2.6475,2.5215,2.5699,8044,0
2012-09-24,2.5699,2.5699,2.5022,2.5602,4465,0
2012-09-25,2.5602,2.6669,2.5117,2.6669,13585,0
2012-09-26,2.6669,2.6669,2.6669,2.6669,105,0
2012-09-27,2.6669,2.6669,2.6668,2.6669,5526,0
2012-09-28,2.6669,2.7154,2.5311,2.6572,12112,0
2012-10-01,2.7154,2.7154,2.696,2.696,1827,0
2012-10-02,2.6281,2.7056,2.5505,2.7056,13064,0
2012-10-03,2.6669,2.7056,2.4923,2.696,21525,0
2012-10-04,2.6669,2.6862,2.6378,2.6862,2578,0
2012-10-05,2.6862,2.7056,2.6184,2.7056,3176,0
2012-10-08,2.6862,2.8511,2.6281,2.8511,37221,0
2012-10-09,2.8027,2.9093,2.8027,2.9093,8837,0
2012-10-10,2.9093,2.9093,2.5602,2.793,21054,0
2012-10-11,2.7542,2.7736,2.6669,2.6669,1624,0
2012-10-12,2.7174,2.7174,2.696,2.7056,1136,0
2012-10-15,2.7056,2.8027,2.5329,2.7348,8625,0
2012-10-16,2.6669,2.7348,2.5505,2.7154,5132,0
2012-10-17,2.5699,2.7154,2.5609,2.7154,3770,0
2012-10-18,2.7154,2.7154,2.7154,2.7154,311,0
2012-10-19,2.696,2.7154,2.599,2.6669,4572,0
2012-10-22,2.6862,2.6862,2.6669,2.667,2709,0
2012-10-23,2.793,2.8027,2.793,2.8027,884,0
2012-10-24,2.8027,2.8027,2.8027,2.8027,445,0
2012-10-25,2.7868,2.861,2.7868,2.861,2195,0
2012-10-26,2.8416,2.8511,2.8317,2.8511,1136,0
2012-10-31,2.8124,2.9093,2.7638,2.7736,6621,0
2012-11-01,2.8027,2.8416,2.696,2.8317,2474,0
2012-11-02,2.8124,2.8416,2.7769,2.8416,932,0
2012-11-05,2.8221,2.8416,2.6767,2.8317,1422,0
2012-11-06,2.8221,2.8511,2.7832,2.8511,2731,0
2012-11-07,2.6844,2.8511,2.6844,2.8511,3619,0
2012-11-08,2.8317,2.8317,2.725,2.8317,2474,0
2012-11-09,2.7736,2.8317,2.7444,2.8124,2990,0
2012-11-12,2.8124,2.8317,2.8027,2.8317,2578,0
2012-11-13,2.8221,2.8317,2.8124,2.8317,2265,0
2012-11-14,2.8317,2.8317,2.793,2.8317,1959,0
2012-11-15,2.8124,2.8317,2.8027,2.8317,5154,0
2012-11-16,2.8221,2.8416,2.793,2.8416,4125,0
2012-11-19,2.8221,2.8511,2.8124,2.8124,3550,0
2012-11-20,2.793,2.8511,2.793,2.8511,759,0
2012-11-21,2.8511,2.8511,2.8416,2.8416,2784,0
2012-11-23,2.8416,2.8416,2.8416,2.8416,311,0
2012-11-26,2.8416,2.8416,2.8416,2.8416,105,0
2012-11-27,2.8416,2.8511,2.8416,2.8511,311,0
2012-11-28,2.8511,2.8511,2.8416,2.8511,1409,0
2012-11-30,2.861,2.861,2.7844,2.861,2166,0
2012-12-03,2.8511,2.8511,2.8511,2.8511,105,0
2012-12-04,2.8511,2.8804,2.8317,2.8511,2888,0
2012-12-05,2.8511,2.8511,2.8027,2.8416,3686,0
2012-12-06,2.8511,2.8705,2.7832,2.8705,3058,0
2012-12-07,2.8511,2.8511,2.8317,2.8511,876,0
2012-12-10,2.8511,2.8511,2.8221,2.8511,412,0
2012-12-11,2.8124,2.8511,2.8124,2.8511,1030,0
2012-12-12,2.793,2.8511,2.788,2.8317,1327,0
2012-12-13,2.8317,2.861,2.8317,2.861,2460,0
2012-12-14,2.861,2.861,2.8416,2.8511,1341,0
2012-12-17,2.8248,2.851,2.8248,2.851,619,0
2012-12-18,2.8511,2.8511,2.8511,2.8511,105,0
2012-12-19,2.8124,2.8317,2.793,2.8317,2925,0
2012-12-20,2.8416,2.8416,2.7542,2.8027,9911,0
2012-12-21,2.7638,2.7638,2.7638,2.7638,214,0
2012-12-24,2.7348,2.7542,2.6766,2.7154,2070,0
2012-12-26,2.6572,2.7638,2.6087,2.7444,3521,0
2012-12-27,2.7542,2.8027,2.7542,2.793,517,0
2012-12-28,2.8124,2.8705,2.8124,2.861,5787,0
2012-12-31,2.861,3.2488,2.861,2.9968,27716,0
2013-01-02,2.9968,3.1421,2.9968,3.1032,3609,0
2013-01-03,3.0937,3.2196,2.9969,3.1033,5597,0
2013-01-04,3.0548,3.1518,3.0548,3.1033,3094,0
2013-01-07,3.1033,3.1324,2.954,3.1324,4841,0
2013-01-08,3.1033,3.1226,3.0742,3.1033,3855,0
2013-01-09,3.1033,3.1518,2.9192,3.113,5259,0
2013-01-10,3.1033,3.1518,3.1033,3.1226,4078,0
2013-01-11,3.113,3.1518,3.0742,3.1518,2061,0
2013-01-15,3.1518,3.2002,3.1324,3.1518,3906,0
2013-01-16,3.1808,3.2002,3.142,3.1808,7580,0
2013-01-17,3.1808,3.1907,3.1518,3.1907,1849,0
2013-01-18,3.2002,3.2002,3.1807,3.1807,2218,0
2013-01-22,3.1907,3.2002,3.1907,3.2002,2928,0
2013-01-23,3.2002,3.2196,3.1907,3.2002,6341,0
2013-01-24,3.1808,3.2972,2.4445,3.2972,35625,0
2013-01-25,3.2391,3.2972,3.1518,3.2002,5568,0
2013-01-28,3.1226,3.2876,3.1226,3.2294,6383,0
2013-01-29,3.2391,3.2778,3.2196,3.2294,4491,0
2013-01-30,3.2488,3.2488,3.1907,3.2196,4640,0
2013-01-31,3.2196,3.2488,3.21,3.2488,1547,0
2013-02-01,3.2488,3.2681,3.21,3.2488,6230,0
2013-02-04,3.2488,3.2681,3.2294,3.2488,5774,0
2013-02-05,3.2294,3.2488,3.2294,3.2488,929,0
2013-02-06,3.2488,3.3457,3.2488,3.2972,5769,0
2013-02-07,3.2972,3.3167,3.2944,3.3069,3680,0
2013-02-08,3.2972,3.3167,3.1712,3.3167,2722,0
2013-02-11,3.2584,3.3069,3.2584,3.2876,1547,0
2013-02-12,3.2778,3.3167,3.2778,3.3167,3080,0
2013-02-13,3.2972,3.2972,2.9482,3.2488,5623,0
2013-02-14,3.1226,3.2488,3.0955,3.1907,1348,0
2013-02-15,3.1518,3.1712,3.0839,3.1518,1341,0
2013-02-19,3.0161,3.2002,3.0161,3.113,29594,0
2013-02-20,3.0937,3.1421,3.0161,3.1324,2233,0
2013-02-21,3.3166,3.3166,2.9386,3.1033,5093,0
2013-02-22,3.1324,3.1518,3.1324,3.1518,412,0
2013-02-25,3.1518,3.1518,3.1226,3.1324,23727,0
2013-02-26,3.1226,3.2294,2.9287,3.1324,8182,0
2013-02-27,3.2002,3.2294,3.0354,3.2294,3894,0
2013-02-28,3.2778,3.2778,3.2294,3.2778,1265,0
2013-03-01,3.2584,3.3167,3.0645,3.2972,3391,0
2013-03-04,3.3167,3.3167,3.2488,3.2972,23615,0
2013-03-05,3.2584,3.2972,3.2505,3.2972,2681,0
2013-03-06,3.3457,3.3457,3.2971,3.2972,4661,0
2013-03-07,3.3069,3.3263,3.2972,3.3167,3364,0
2013-03-08,3.3457,3.3457,3.0452,3.2972,9078,0
2013-03-11,3.2584,3.2972,3.0684,3.2972,19615,0
2013-03-12,3.2876,3.2972,3.2876,3.2972,1341,0
2013-03-13,3.3167,3.3362,3.2584,3.3362,12579,0
2013-03-14,3.3457,3.3457,3.2778,3.2972,855,0
2013-03-15,3.2972,3.2972,3.2488,3.2681,1547,0
2013-03-18,3.2584,3.2584,3.2002,3.2294,2268,0
2013-03-19,3.2488,3.2488,3.0063,3.2391,2145,0
2013-03-20,3.2391,3.2401,2.9968,3.2391,3072,0
2013-03-21,3.2002,3.2294,3.2002,3.2002,1136,0
2013-03-22,3.2002,3.2972,3.1907,3.2778,16102,0
2013-03-25,3.2876,3.2876,3.2487,3.2487,3646,0
2013-03-26,3.2682,3.2682,3.1707,3.1903,7831,0
2013-03-27,3.1707,3.2194,3.1707,3.2194,4433,0
2013-03-28,3.1609,3.2682,3.1609,3.2488,5466,0
2013-04-01,3.2682,3.317,3.2194,3.278,8067,0
2013-04-02,3.259,3.2829,3.2194,3.278,2341,0
2013-04-03,3.1903,3.3073,3.1771,3.3073,3310,0
2013-04-04,3.1999,3.3073,3.1999,3.3073,3806,0
2013-04-05,3.2488,3.3073,3.1707,3.3073,2870,0
2013-04-08,3.278,3.3073,3.2175,3.3073,5589,0
2013-04-09,3.278,3.3073,3.1804,3.3073,3279,0
2013-04-10,3.317,3.317,3.1708,3.317,8303,0
2013-04-11,3.317,3.317,3.1804,3.1999,20073,0
2013-04-12,3.2488,3.2975,2.9367,3.2878,20711,0
2013-04-15,3.2488,3.317,3.1512,3.3073,6534,0
2013-04-16,3.3073,3.3073,3.2682,3.2878,3190,0
2013-04-17,3.2975,3.3073,3.0467,3.2585,7555,0
2013-04-18,3.2878,3.317,3.2585,3.2975,5153,0
2013-04-19,3.317,3.3268,3.317,3.317,3485,0
2013-04-22,3.317,3.3268,3.2878,3.317,2823,0
2013-04-23,3.3268,3.3463,3.317,3.317,6064,0
2013-04-24,3.3463,3.3658,3.281,3.3658,8669,0
2013-04-25,3.3658,3.4146,3.317,3.3952,11972,0
2013-04-26,3.4049,3.5121,3.3376,3.4049,24730,0
2013-04-29,3.4342,3.5317,3.4342,3.4634,10312,0
2013-04-30,3.4146,3.5121,3.3658,3.483,10751,0
2013-05-01,3.5025,3.5025,3.2682,3.317,28276,0
2013-05-02,3.5025,3.5025,3.239,3.317,3178,0
2013-05-03,3.3463,3.483,3.3463,3.4634,1399,0
2013-05-06,3.4634,3.4634,3.4634,3.4634,104,0
2013-05-07,3.4731,3.4731,3.3171,3.4342,2969,0
2013-05-08,3.3952,3.4731,3.3295,3.4634,4154,0
2013-05-09,3.4634,3.4634,3.317,3.3463,12193,0
2013-05-10,3.4244,4.0878,3.2293,3.3658,64256,0
2013-05-13,3.3854,3.5511,3.3854,3.4537,16063,0
2013-05-14,3.5317,3.6585,3.4146,3.6293,24692,0
2013-05-15,3.6097,3.6976,3.4342,3.6391,29148,0
2013-05-16,3.6585,3.6976,3.4176,3.6,8775,0
2013-05-17,3.6293,3.6585,3.4634,3.6,13564,0
2013-05-20,3.6195,3.6976,3.5365,3.5458,12222,0
2013-05-21,3.5609,3.5609,3.3073,3.5414,33036,0
2013-05-22,3.5025,3.6575,3.483,3.5317,32910,0
2013-05-23,3.5414,3.6097,3.5121,3.5902,14427,0
2013-05-24,3.6,3.7659,3.5609,3.7659,32201,0
2013-05-28,3.7756,3.8146,3.7561,3.7952,17114,0
2013-05-29,3.7561,3.8341,3.7561,3.8313,9943,0
2013-05-30,3.8341,3.8535,3.834,3.8341,11598,0
2013-05-31,3.8341,3.8635,3.7561,3.844,10041,0
2013-06-03,3.8535,3.8535,3.7561,3.844,4338,0
2013-06-04,3.8535,3.873,3.8535,3.8635,6048,0
2013-06-05,3.873,3.873,3.7885,3.8439,8974,0
2013-06-06,3.844,3.8535,3.844,3.8534,614,0
2013-06-07,3.8535,3.8635,3.844,3.844,3367,0
2013-06-10,3.844,3.844,3.7854,3.844,2701,0
2013-06-11,3.8049,3.8049,3.7277,3.7277,2666,0
2013-06-12,3.7756,3.873,3.7074,3.839,10733,0
2013-06-13,3.8635,3.873,3.8049,3.873,6575,0
2013-06-14,3.8331,3.8498,3.8331,3.8498,417,0
2013-06-17,3.8146,3.8635,3.8049,3.8635,17155,0
2013-06-18,3.8341,3.836,3.8049,3.8146,2461,0
2013-06-19,3.8049,3.8635,3.7952,3.8244,7674,0
2013-06-20,3.8146,3.8244,3.8049,3.8244,4470,0
2013-06-21,3.8341,3.8341,3.7073,3.8244,6387,0
2013-06-24,3.7366,3.8635,3.7268,3.8635,6800,0
2013-06-25,3.7659,3.8244,3.7171,3.8146,5257,0
2013-06-26,3.7531,3.8146,3.7531,3.8146,2358,0
2013-06-27,3.8049,3.8049,3.7854,3.7952,2665,0
2013-06-28,3.7952,3.8146,3.7376,3.8049,8508,0
2013-07-01,3.7756,3.8048,3.7073,3.7268,3232,0
2013-07-02,3.7161,3.7952,3.7073,3.7729,2149,0
2013-07-03,3.7171,3.7171,3.6293,3.6878,8036,0
2013-07-05,3.6195,3.6504,3.6097,3.6504,3277,0
2013-07-08,3.7854,3.7854,3.6195,3.7171,3510,0
2013-07-09,3.7171,3.7171,3.6097,3.7053,3366,0
2013-07-10,3.6195,3.7073,3.5609,3.6976,3371,0
2013-07-11,3.7073,3.7073,3.6293,3.6585,5012,0
2013-07-12,3.678,3.678,3.678,3.678,514,0
2013-07-15,3.7073,3.7146,3.6878,3.6879,2798,0
2013-07-16,3.6683,3.6683,3.6097,3.6585,8405,0
2013-07-17,3.639,3.6488,3.4537,3.6195,8432,0
2013-07-18,3.5512,3.6097,3.5317,3.6097,6355,0
2013-07-19,3.5609,3.6488,3.5121,3.6,9122,0
2013-07-22,3.5317,3.7464,3.5317,3.6,6382,0
2013-07-23,3.5609,3.6488,3.5609,3.6488,1743,0
2013-07-24,3.6195,3.6488,3.5609,3.5609,3517,0
2013-07-25,3.5414,3.7171,3.5414,3.5707,13326,0
2013-07-26,3.6293,3.6976,3.6293,3.6976,614,0
2013-07-29,3.6878,3.7659,3.6585,3.7561,3601,0
2013-07-30,3.7171,3.7659,3.5414,3.7561,3588,0
2013-07-31,3.7561,3.7952,3.7561,3.7854,3178,0
2013-08-01,3.7756,3.8049,3.7756,3.7952,2924,0
2013-08-02,3.7952,3.7952,3.5414,3.7756,4616,0
2013-08-05,3.7268,3.8146,3.7038,3.7464,2199,0
2013-08-06,3.6585,3.7561,3.6585,3.7366,1281,0
2013-08-07,3.6878,3.7463,3.6878,3.7463,1075,0
2013-08-08,3.7268,3.7561,3.7073,3.7561,2355,0
2013-08-09,3.7561,3.7854,3.7512,3.7854,1070,0
2013-08-12,3.8244,3.8341,3.5025,3.8244,11898,0
2013-08-13,3.7952,3.8049,3.6878,3.8049,3074,0
2013-08-14,3.7854,3.8049,3.5512,3.7268,11890,0
2013-08-15,3.6976,3.7268,3.5805,3.7268,7381,0
2013-08-19,3.7073,3.7268,3.483,3.7268,2665,0
2013-08-20,3.7073,3.7073,3.6878,3.7073,2062,0
2013-08-21,3.623,3.7073,3.623,3.7073,1563,0
2013-08-22,3.7073,3.844,3.6,3.7287,55198,0
2013-08-23,3.7854,3.844,3.483,3.8146,43886,0
2013-08-26,3.834,3.834,3.7367,3.8244,10432,0
2013-08-27,3.7952,3.8072,3.678,3.7268,8496,0
2013-08-28,3.6976,3.8049,3.6976,3.779,6717,0
2013-08-29,3.6595,3.8341,3.6595,3.8341,903,0
2013-08-30,3.8341,3.844,3.7073,3.8049,9003,0
2013-09-03,3.7756,3.844,3.7756,3.844,614,0
2013-09-04,3.8049,3.844,3.6976,3.8341,14770,0
2013-09-05,3.8049,3.844,3.7171,3.7952,5440,0
2013-09-06,3.8049,3.844,3.7073,3.7268,16938,0
2013-09-09,3.7366,3.844,3.6585,3.844,25060,0
2013-09-10,3.844,3.8535,3.7952,3.8049,13003,0
2013-09-11,3.7659,3.8635,3.7659,3.7952,18706,0
2013-09-12,3.7659,3.8416,3.6976,3.8416,7792,0
2013-09-13,3.8049,3.8635,3.7756,3.8341,4848,0
2013-09-16,3.7561,3.873,3.6585,3.844,17504,0
2013-09-17,3.8341,3.922,3.8341,3.9121,17970,0
2013-09-18,3.9121,3.9316,3.7366,3.9316,17247,0
2013-09-19,3.9316,3.9316,3.8575,3.9121,5337,0
2013-09-20,3.8146,3.9415,3.8146,3.9415,15562,0
2013-09-23,3.9025,3.9415,3.8049,3.9316,15588,0
2013-09-24,3.8926,3.9511,3.8244,3.9316,10558,0
2013-09-25,3.9316,3.9511,3.9121,3.9121,7972,0
2013-09-26,3.9511,3.9511,3.922,3.9316,9225,0
2013-09-27,3.9415,3.9511,3.9316,3.9511,8673,0
2013-09-30,3.9316,3.9511,3.8049,3.9511,8405,0
2013-10-01,3.9316,3.9415,3.8635,3.9025,14043,0
2013-10-02,3.8635,3.9025,3.8635,3.9025,5022,0
2013-10-03,3.9025,3.9025,3.8049,3.9025,3997,0
2013-10-04,3.9025,3.9511,3.9025,3.9316,8610,0
2013-10-07,3.8635,3.9415,3.8635,3.873,17527,0
2013-10-08,3.883,3.9706,3.8146,3.9706,13021,0
2013-10-09,3.9415,3.9415,3.9121,3.9415,29710,0
2013-10-10,3.9025,3.961,3.8635,3.9366,9309,0
2013-10-11,3.8049,3.9415,3.8049,3.9316,5945,0
2013-10-14,3.9025,3.961,3.9025,3.961,11218,0
2013-10-15,3.9511,3.9511,3.8926,3.9316,10968,0
2013-10-16,3.9316,3.9415,3.873,3.9415,3178,0
2013-10-17,3.9511,3.9706,3.9316,3.9415,13223,0
2013-10-18,3.9415,3.9706,3.9415,3.9415,4817,0
2013-10-21,3.8926,3.9511,3.8926,3.9511,5657,0
2013-10-22,3.9511,3.9511,3.9415,3.9511,1948,0
2013-10-23,3.9415,3.961,3.9415,3.961,2973,0
2013-10-24,3.9511,3.9511,3.873,3.9511,6150,0
2013-10-25,3.9025,3.9415,3.898,3.9415,2818,0
2013-10-28,3.9316,3.9415,3.9316,3.9415,1229,0
2013-10-29,3.9511,3.9706,3.9316,3.961,11480,0
2013-10-30,3.9511,3.961,3.9025,3.9511,3690,0
2013-10-31,3.9316,3.9511,3.9316,3.9511,2563,0
2013-11-04,3.9413,3.9511,3.9121,3.951,5546,0
2013-11-05,3.9511,3.961,3.9511,3.9511,5227,0
2013-11-06,3.9415,3.9511,3.873,3.9415,10147,0
2013-11-07,3.844,3.9316,3.844,3.922,3997,0
2013-11-08,3.678,3.9415,3.678,3.922,719,0
2013-11-11,3.9415,3.9415,3.9316,3.9414,2143,0
2013-11-12,3.9316,3.961,3.9025,3.9415,14965,0
2013-11-13,3.9415,3.9511,3.9316,3.9415,1129,0
2013-11-14,3.9415,3.9706,3.9121,3.9316,18142,0
2013-11-15,3.922,3.9316,3.922,3.9316,3690,0
2013-11-18,3.9316,3.9706,3.9121,3.9316,6355,0
2013-11-19,3.9316,3.9415,3.922,3.922,1948,0
2013-11-20,3.9511,3.9511,3.9415,3.9511,6457,0
2013-11-21,3.9511,3.9706,3.9511,3.9511,16194,0
2013-11-22,3.9316,3.9511,3.9316,3.9415,1948,0
2013-11-25,3.9415,3.9706,3.9025,3.9025,7278,0
2013-11-26,3.9121,3.9511,3.9121,3.922,2973,0
2013-11-27,3.9121,3.9316,3.9121,3.9316,4920,0
2013-11-29,3.9026,3.9026,3.9026,3.9026,205,0
2013-12-02,3.922,3.9316,3.9025,3.9121,1229,0
2013-12-03,3.9316,3.9415,3.9316,3.9316,2549,0
2013-12-04,3.922,3.9415,3.922,3.9415,924,0
2013-12-05,3.9415,3.9415,3.9025,3.9025,4817,0
2013-12-06,3.9025,3.9415,3.9025,3.922,9840,0
2013-12-09,3.922,3.9316,3.9025,3.9316,4497,0
2013-12-10,3.922,3.9415,3.9121,3.9415,6457,0
2013-12-11,3.9025,3.9415,3.9025,3.9415,8200,0
2013-12-12,3.9316,3.9415,3.9025,3.9415,21785,0
2013-12-13,3.9316,3.9415,3.9025,3.9415,6945,0
2013-12-16,3.922,3.9511,3.9121,3.9415,23525,0
2013-12-17,3.922,3.9415,3.8535,3.883,6662,0
2013-12-18,3.9121,3.9511,3.9025,3.9025,10147,0
2013-12-19,3.883,3.9511,3.883,3.9121,25727,0
2013-12-20,3.9415,3.9805,3.7464,3.7464,67547,0
2013-12-23,3.8635,3.873,3.5512,3.8244,30443,0
2013-12-24,3.8049,3.873,3.7464,3.8535,13932,0
2013-12-26,3.8926,3.9415,3.6097,3.9121,6466,0
2013-12-27,3.922,3.9511,3.8926,3.9511,5125,0
2013-12-30,3.9511,3.9511,3.7464,3.8049,14965,0
2013-12-31,3.9415,4.0293,3.8635,3.9902,31467,0
2014-01-02,3.9902,4.0293,3.8838,3.8838,20690,0
2014-01-03,3.9316,4.0078,3.9316,3.9706,12805,0
2014-01-06,3.9511,3.9511,3.922,3.9316,11788,0
2014-01-07,3.9121,3.9415,3.8175,3.9415,12304,0
2014-01-08,3.9511,3.961,3.8244,3.9121,20500,0
2014-01-09,3.922,3.961,3.8926,3.9316,8508,0
2014-01-10,3.9415,3.961,3.8926,3.922,14658,0
2014-01-13,3.8926,3.9511,3.8926,3.9511,6252,0
2014-01-14,3.922,3.961,3.922,3.9511,7995,0
2014-01-15,3.8926,3.9511,3.7854,3.922,23780,0
2014-01-16,3.8341,3.9415,3.7464,3.9415,18152,0
2014-01-17,3.922,3.9415,3.9035,3.922,5412,0
2014-01-21,3.922,3.9511,3.844,3.9316,12607,0
2014-01-22,3.9121,3.9706,3.9025,3.9025,22140,0
2014-01-23,3.9025,3.9415,3.8146,3.9025,20603,0
2014-01-24,3.8926,3.922,3.8926,3.9025,2768,0
2014-01-27,3.8926,3.9316,3.8926,3.8926,7995,0
2014-01-28,3.873,3.9121,3.873,3.9025,2973,0
2014-01-29,3.8926,3.9025,3.8049,3.873,7892,0
2014-01-30,3.8926,3.9025,3.8341,3.9025,2049,0
2014-01-31,3.9025,3.9025,3.8146,3.873,11275,0
2014-02-03,3.873,3.873,3.8244,3.8341,12636,0
2014-02-04,3.8535,3.883,3.844,3.8516,5563,0
2014-02-05,3.844,3.8878,3.844,3.873,5647,0
2014-02-06,3.844,3.8684,3.844,3.8635,6048,0
2014-02-07,3.844,3.878,3.8244,3.8341,5663,0
2014-02-10,3.8829,3.8829,3.8535,3.8535,321,0
2014-02-11,3.844,3.8535,3.8341,3.844,2485,0
2014-02-12,3.8635,3.8635,3.8341,3.8341,4305,0
2014-02-13,3.8341,3.873,3.8341,3.8635,4377,0
2014-02-14,3.8535,3.8829,3.844,3.844,7163,0
2014-02-18,3.844,3.873,3.8341,3.8535,26842,0
2014-02-19,3.844,3.873,3.8341,3.844,11485,0
2014-02-20,3.8341,3.8693,3.8341,3.844,9387,0
2014-02-21,3.8402,3.873,3.8402,3.8535,3649,0
2014-02-24,3.8341,3.8684,3.8244,3.8341,3849,0
2014-02-25,3.8341,3.8635,3.8244,3.8341,4515,0
2014-02-26,3.8244,3.8635,3.8146,3.8535,12817,0
2014-02-27,3.8535,3.883,3.8146,3.844,14759,0
2014-02-28,3.8244,3.882,3.7756,3.844,10563,0
2014-03-03,3.8535,3.8535,3.8146,3.8146,3733,0
2014-03-04,3.8146,3.8244,3.678,3.678,22366,0
2014-03-05,3.7268,3.8341,3.678,3.7756,9248,0
2014-03-06,3.7659,3.7952,3.7268,3.7561,6365,0
2014-03-07,3.7561,3.8535,3.7561,3.8244,15549,0
2014-03-10,3.8635,3.8635,3.7561,3.7561,11118,0
2014-03-11,3.7561,3.7999,3.7366,3.7756,4079,0
2014-03-12,3.7756,3.8281,3.6878,3.7268,9658,0
2014-03-13,3.7073,3.7073,3.483,3.6097,24823,0
2014-03-14,3.6,3.6488,3.4731,3.4926,10383,0
2014-03-17,3.4537,3.6584,3.4342,3.4731,10329,0
2014-03-18,3.4147,3.5121,3.4147,3.4926,1882,0
2014-03-19,3.5121,3.5414,3.4244,3.4244,12890,0
2014-03-20,3.4634,3.5805,3.4634,3.5609,3308,0
2014-03-21,3.639,3.6585,3.4537,3.6488,4856,0
2014-03-24,3.6195,3.6585,3.6195,3.64,6114,0
2014-03-25,3.6586,3.6586,3.5802,3.6265,3143,0
2014-03-26,3.6095,3.6782,3.6095,3.6292,13661,0
2014-03-27,3.6684,3.6782,3.6292,3.6292,9920,0
2014-03-28,3.5899,3.6292,3.5703,3.589,31068,0
2014-03-31,3.5899,3.6684,3.5605,3.5703,24154,0
2014-04-01,3.5527,3.6488,3.5527,3.5605,12304,0
2014-04-02,3.5311,3.6782,3.5311,3.6095,10117,0
2014-04-03,3.6194,3.6292,3.5409,3.6194,11505,0
2014-04-04,3.5899,3.5899,3.5507,3.5802,6535,0
2014-04-07,3.5998,3.5998,3.5802,3.5998,3012,0
2014-04-08,3.5409,3.5899,3.5114,3.5213,19121,0
2014-04-09,3.5114,3.5899,3.4527,3.5213,36444,0
2014-04-10,3.5114,3.5114,3.5114,3.5114,1346,0
2014-04-11,3.4624,3.4624,3.4036,3.4527,16432,0
2014-04-14,3.4428,3.4624,3.3938,3.4624,1019,0
2014-04-15,3.4357,3.4723,3.4357,3.4723,4970,0
2014-04-16,3.4821,3.4821,3.4232,3.4624,6337,0
2014-04-17,3.4723,3.4723,3.4036,3.4036,10419,0
2014-04-21,3.4821,3.5507,3.4144,3.5114,29611,0
2014-04-22,3.5605,3.6095,3.4101,3.4723,26290,0
2014-04-23,3.3938,3.5409,3.3938,3.4723,17935,0
2014-04-24,3.4428,3.5017,3.4134,3.4331,9603,0
2014-04-25,3.4036,3.5114,3.384,3.4036,16181,0
2014-04-28,3.4134,3.4331,3.3643,3.4331,4392,0
2014-04-29,3.4232,3.5017,3.3938,3.4821,18375,0
2014-04-30,3.4428,3.5017,3.4331,3.4331,4704,0
2014-05-01,3.4428,3.4644,3.384,3.384,5121,0
2014-05-02,3.4527,3.4527,3.4134,3.4134,2654,0
2014-05-06,3.4232,3.4331,3.3546,3.4331,3545,0
2014-05-07,3.3938,3.4232,3.2369,3.4134,8225,0
2014-05-08,3.3938,3.5703,3.1682,3.5213,5724,0
2014-05-09,3.4331,3.5951,3.4331,3.4331,4880,0
2014-05-12,3.4331,3.5114,3.1878,3.4331,10845,0
2014-05-13,3.4134,3.4821,3.4134,3.4331,5127,0
2014-05-14,3.2565,3.5134,3.2074,3.3938,3929,0
2014-05-15,3.4624,3.4918,3.3346,3.4918,2320,0
2014-05-16,3.5017,3.5998,3.286,3.3055,6355,0
2014-05-19,3.4134,3.4331,3.3919,3.4134,4560,0
2014-05-20,3.3643,3.6194,3.3643,3.4331,7358,0
2014-05-21,3.4331,3.5017,3.2677,3.4134,6640,0
2014-05-22,3.4331,3.5605,3.23,3.4331,13031,0
2014-05-23,3.5311,3.5409,3.4036,3.5213,1427,0
2014-05-27,3.5017,3.5311,3.4046,3.5311,3327,0
2014-05-28,3.4723,3.5409,3.4036,3.5311,11044,0
2014-05-29,3.4918,3.5409,3.4036,3.4527,7327,0
2014-05-30,3.5409,3.5801,3.4331,3.5311,8281,0
2014-06-02,3.5802,3.5802,3.4428,3.4527,6678,0
2014-06-03,3.5605,3.5802,3.4428,3.5605,11660,0
2014-06-04,3.5802,3.5899,3.4428,3.5605,25329,0
2014-06-05,3.5605,3.5605,3.4821,3.5605,25859,0
2014-06-06,3.5409,3.5802,3.5311,3.5802,4711,0
2014-06-09,3.5604,3.6292,3.5604,3.6095,12847,0
2014-06-10,3.5899,3.6292,3.4918,3.6292,9992,0
2014-06-11,3.5605,3.6586,3.5605,3.6292,5141,0
2014-06-12,3.6586,3.8058,3.6537,3.6684,7604,0
2014-06-13,3.8254,3.8254,3.6292,3.7666,7034,0
2014-06-16,3.7567,3.8253,3.6292,3.6782,4641,0
2014-06-17,3.8254,3.8254,3.7273,3.7666,6588,0
2014-06-18,3.8254,3.9235,3.7372,3.8743,13385,0
2014-06-19,3.9235,3.9432,3.8547,3.8647,5514,0
2014-06-20,3.8647,3.8647,3.8058,3.8254,8435,0
2014-06-23,3.8743,3.9235,3.6684,3.8547,22651,0
2014-06-24,3.894,3.9235,3.6685,3.8647,9675,0
2014-06-25,3.8843,3.8843,3.796,3.8547,4254,0
2014-06-26,3.8547,3.894,3.7471,3.8451,3594,0
2014-06-27,3.8647,3.8647,3.8547,3.8647,2406,0
2014-06-30,3.894,3.894,3.7567,3.7763,1282,0
2014-07-01,3.894,3.894,3.8939,3.8939,3879,0
2014-07-02,3.8843,3.894,3.8647,3.8843,1427,0
2014-07-03,3.8843,3.8843,3.7863,3.8843,3224,0
2014-07-07,3.8743,3.8743,3.8547,3.8743,1935,0
2014-07-08,3.7862,3.8843,3.7763,3.8843,9724,0
2014-07-09,3.8843,4.0509,3.7862,3.7862,12052,0
2014-07-10,3.9136,3.9235,3.8451,3.894,2444,0
2014-07-11,3.8547,3.9136,3.7763,3.8254,84778,0
2014-07-14,3.8254,3.9235,3.8067,3.9235,21222,0
2014-07-15,3.796,3.9235,3.7312,3.8743,38494,0
2014-07-16,3.8451,3.8451,3.7077,3.747,17862,0
2014-07-17,3.7567,3.9235,3.7567,3.7763,16070,0
2014-07-18,3.894,3.9235,3.8058,3.9235,8496,0
2014-07-21,3.8547,3.9921,3.7371,3.796,36031,0
2014-07-22,3.7862,3.894,3.6979,3.7862,6229,0
2014-07-23,3.8155,3.9724,3.7273,3.7763,40532,0
2014-07-24,3.8547,3.9921,3.8547,3.9628,10582,0
2014-07-25,3.8655,3.9528,3.8655,3.9136,3266,0
2014-07-28,3.8843,3.9921,3.8843,3.9921,10293,0
2014-07-29,3.9235,3.9921,3.9235,3.9824,5862,0
2014-07-30,4.002,4.0117,4.002,4.0117,332,0
2014-07-31,3.9724,4.0117,3.9724,4.0117,10207,0
2014-08-01,4.0117,4.0117,3.8452,4.002,15497,0
2014-08-04,4.002,4.002,3.8351,3.896,8410,0
2014-08-05,3.9628,4.2962,3.9235,4.2276,13391,0
2014-08-06,4.2276,4.2864,3.8843,4.1393,12601,0
2014-08-07,4.0609,4.1686,4.0609,4.1686,767,0
2014-08-08,4.0609,4.1589,3.9824,4.1098,17767,0
2014-08-11,4.1098,4.1686,3.8686,4.1686,7979,0
2014-08-12,4.1589,4.1589,3.9921,4.0216,9192,0
2014-08-13,4.1098,4.1686,4.0216,4.1294,19642,0
2014-08-14,4.1197,4.1589,3.9921,4.1589,10123,0
2014-08-15,4.0313,4.1197,3.8743,4.0805,18051,0
2014-08-18,4.0705,4.1098,3.9824,4.0539,7015,0
2014-08-19,4.0705,4.0902,4.0113,4.0902,6294,0
2014-08-20,4.0902,4.0902,4.0216,4.0902,5007,0
2014-08-21,4.0805,4.0902,3.9922,4.0902,5799,0
2014-08-22,4.0805,4.0902,4.0609,4.0705,4189,0
2014-08-25,3.9921,4.0705,3.9774,4.0705,715,0
2014-08-26,4.0509,4.0705,4.0413,4.0413,3241,0
2014-08-27,4.0509,4.0609,3.9332,3.9332,6699,0
2014-08-28,4.0509,4.0609,4.0509,4.0608,1407,0
2014-08-29,4.002,4.0413,3.9433,4.002,6758,0
2014-09-02,3.9724,4.0117,3.894,3.9432,7416,0
2014-09-03,3.894,3.9921,3.8647,3.9824,4798,0
2014-09-04,3.9824,3.9824,3.9528,3.9528,1651,0
2014-09-05,3.8843,3.9921,3.8843,3.9921,1966,0
2014-09-08,3.9921,3.9921,3.9187,3.9921,904,0
2014-09-09,3.8619,3.9921,3.8619,3.9921,2683,0
2014-09-10,3.9921,3.9921,3.8647,3.9921,3452,0
2014-09-11,3.9824,3.992,3.8547,3.9136,2116,0
2014-09-12,3.8743,3.9136,3.8547,3.8547,2375,0
2014-09-15,3.8843,3.9136,3.8058,3.8647,5552,0
2014-09-16,3.8743,3.8743,3.8451,3.8743,3630,0
2014-09-17,3.8743,3.9432,3.8743,3.9432,1638,0
2014-09-18,3.9432,3.9432,3.8155,3.8254,3803,0
2014-09-19,3.8058,3.8254,3.5605,3.5605,8650,0
2014-09-22,3.6292,3.8647,3.6292,3.8254,4226,0
2014-09-23,3.747,3.8804,3.6881,3.7175,4742,0
2014-09-24,3.747,3.8647,3.6881,3.6881,11118,0
2014-09-25,3.7537,3.7537,3.7077,3.7175,3215,0
2014-09-26,3.6684,3.8451,3.6684,3.8254,7060,0
2014-09-29,3.8647,3.9039,3.7471,3.9039,9682,0
2014-09-30,3.9039,3.9039,3.894,3.9039,2123,0
2014-10-01,3.9235,3.9235,3.9235,3.9235,273,0
2014-10-02,3.8155,3.9235,3.8058,3.9235,919,0
2014-10-03,3.9235,3.9235,3.796,3.9235,2369,0
2014-10-07,3.7471,3.9235,3.7471,3.9235,2696,0
2014-10-08,3.8254,3.9235,3.7862,3.9235,4130,0
2014-10-09,3.9235,3.9235,3.9234,3.9234,1227,0
2014-10-10,3.9235,3.9235,3.9136,3.9235,1030,0
2014-10-13,3.9136,3.9136,3.7701,3.7701,2514,0
2014-10-14,3.7763,3.8058,3.6528,3.8058,2914,0
2014-10-15,3.7077,3.8843,3.6979,3.8647,4238,0
2014-10-16,3.7371,3.894,3.7077,3.8647,2351,0
2014-10-17,3.8058,3.8647,3.6979,3.8451,5808,0
2014-10-20,3.8451,3.8647,3.7372,3.8647,1940,0
2014-10-21,3.8668,3.8668,3.747,3.8647,3283,0
2014-10-22,3.8547,3.8743,3.7567,3.8743,3303,0
2014-10-23,3.7763,3.8451,3.7568,3.7605,5202,0
2014-10-24,3.7567,3.8743,3.7567,3.8743,2336,0
2014-10-27,3.8743,3.8743,3.7567,3.7567,1288,0
2014-10-28,3.7764,3.8743,3.7764,3.8743,1341,0
2014-10-29,3.7862,3.8451,3.7077,3.8451,6287,0
2014-10-30,3.8647,3.8743,3.7763,3.7862,5785,0
2014-10-31,3.7862,3.8547,3.7666,3.7763,8996,0
2014-11-03,3.796,3.8351,3.6488,3.7666,15253,0
2014-11-04,3.7273,3.7666,3.6292,3.6782,20509,0
2014-11-05,3.6979,3.747,3.4331,3.7273,21308,0
2014-11-06,3.5998,3.6488,3.4527,3.6488,5762,0
2014-11-10,3.639,3.8058,3.6292,3.6979,6912,0
2014-11-11,3.6979,3.8058,3.5114,3.8058,3477,0
2014-11-12,3.8058,3.8353,3.7367,3.8353,3674,0
2014-11-13,3.8058,3.8353,3.7959,3.8353,6491,0
2014-11-14,3.7564,3.8255,3.7564,3.8255,1529,0
2014-11-17,3.7651,3.8255,3.7574,3.7959,3073,0
2014-11-18,3.7912,3.8156,3.7912,3.8156,1215,0
2014-11-19,3.7959,3.8255,3.7564,3.8255,4818,0
2014-11-20,3.7664,3.8058,3.6678,3.8058,3712,0
2014-11-21,3.8255,3.8255,3.6578,3.7664,6165,0
2014-11-24,3.6381,3.7664,3.6284,3.7664,8869,0
2014-11-25,3.7515,3.7664,3.7515,3.7664,1623,0
2014-11-28,3.7664,3.7959,3.7664,3.7959,4027,0
2014-12-01,3.7959,3.7959,3.7758,3.7959,2435,0
2014-12-02,3.7367,3.7959,3.6086,3.7959,7232,0
2014-12-03,3.7935,3.7935,3.7935,3.7935,1099,0
2014-12-04,3.7861,3.8255,3.6973,3.8255,6671,0
2014-12-05,3.8156,3.8255,3.8156,3.8255,1695,0
2014-12-08,3.8255,3.8255,3.7269,3.8255,2308,0
2014-12-09,3.7959,3.8255,3.7467,3.8255,2099,0
2014-12-10,3.7664,3.8255,3.7564,3.8156,4177,0
2014-12-11,3.7761,3.8255,3.6086,3.8255,8239,0
2014-12-12,3.8255,3.8255,3.7467,3.8255,1673,0
2014-12-15,3.7959,3.8255,3.717,3.8255,2688,0
2014-12-16,3.7632,3.7761,3.7632,3.7761,3599,0
2014-12-17,3.7761,3.7761,3.7761,3.7761,1081,0
2014-12-18,3.7761,3.8255,3.776,3.8156,6732,0
2014-12-19,3.7565,3.8255,3.7565,3.8255,2808,0
2014-12-22,3.8255,3.8453,3.8254,3.8453,2926,0
2014-12-23,3.7856,3.8453,3.7476,3.8453,3689,0
2014-12-24,3.8049,3.8453,3.8049,3.8453,1850,0
2014-12-26,3.8353,3.8453,3.7367,3.8453,5618,0
2014-12-29,3.8058,3.8453,3.7269,3.8453,3194,0
2014-12-30,3.8156,3.8945,3.8058,3.8747,4857,0
2014-12-31,3.8945,3.9931,3.8937,3.9733,6290,0
2015-01-02,3.9339,3.9733,3.9241,3.9733,11606,0
2015-01-05,3.8453,3.9536,3.8453,3.9536,13923,0
2015-01-06,3.8945,3.8945,3.6973,3.865,9882,0
2015-01-07,3.8453,3.865,3.8156,3.865,1507,0
2015-01-08,3.865,3.8945,3.86,3.8945,2231,0
2015-01-09,3.8945,3.9536,3.8847,3.9438,3703,0
2015-01-12,3.9438,3.9438,3.9438,3.9438,1041,0
2015-01-13,3.855,3.9438,3.855,3.9438,1330,0
2015-01-14,3.8354,3.9438,3.8354,3.9438,223,0
2015-01-15,3.8453,3.9438,3.7467,3.8848,8596,0
2015-01-16,3.9241,3.9438,3.7564,3.9438,1167,0
2015-01-20,3.7673,3.9339,3.7673,3.9339,1420,0
2015-01-22,3.7665,3.9438,3.7664,3.9438,7178,0
2015-01-23,3.796,3.8255,3.796,3.8255,1319,0
2015-01-26,3.9044,3.9339,3.8156,3.8156,1442,0
2015-01-27,3.9142,3.9339,3.9142,3.9339,711,0
2015-01-28,3.8483,3.9438,3.8483,3.9438,3591,0
2015-01-29,3.8453,3.8453,3.8453,3.8453,406,0
2015-01-30,3.7368,3.9339,3.7368,3.9339,4296,0
2015-02-02,3.9142,3.9339,3.9142,3.9339,508,0
2015-02-03,3.8453,3.9339,3.8453,3.8564,532,0
2015-02-04,3.9339,3.9438,3.9142,3.9142,2493,0
2015-02-05,3.9438,3.9635,3.9339,3.9339,1046,0
2015-02-06,3.9338,3.9339,3.8058,3.9338,3494,0
2015-02-09,3.9143,3.9241,3.8297,3.9241,3928,0
2015-02-11,3.9044,3.9241,3.7664,3.9044,5510,0
2015-02-12,3.9241,3.9241,3.9142,3.9142,1117,0
2015-02-13,3.9142,3.9241,3.7761,3.9044,2344,0
2015-02-17,3.9142,3.9536,3.8067,3.855,5164,0
2015-02-18,3.8026,3.9339,3.8026,3.9339,810,0
2015-02-19,3.855,3.9044,3.7761,3.8453,8450,0
2015-02-20,3.9142,3.9339,3.9142,3.9339,757,0
2015-02-23,3.9339,3.9536,3.9339,3.9536,1851,0
2015-02-24,3.8847,3.9733,3.8847,3.9635,1242,0
2015-02-26,3.8945,3.9635,3.8551,3.9635,2419,0
2015-02-27,3.9635,3.9733,3.8714,3.9438,2600,0
2015-03-02,3.9635,3.9635,3.9142,3.9635,1725,0
2015-03-03,3.9635,4.0226,3.8747,3.9733,4056,0
2015-03-04,4.0029,4.0029,3.8747,3.8747,608,0
2015-03-05,3.9339,3.9339,3.9241,3.9241,1217,0
2015-03-06,3.9635,3.9635,3.8847,3.9142,4056,0
2015-03-09,3.9142,3.9635,3.9142,3.9536,1420,0
2015-03-10,3.9635,3.9635,3.9536,3.9536,1117,0
2015-03-11,3.9635,3.9931,3.8453,3.865,4565,0
2015-03-12,3.9635,3.9635,3.9241,3.9339,4056,0
2015-03-13,3.9635,3.9635,3.9635,3.9635,1217,0
2015-03-16,3.9635,3.9635,3.9635,3.9635,1014,0
2015-03-17,3.9438,3.9635,3.9438,3.9635,9027,0
2015-03-18,3.9931,3.9931,3.9635,3.9832,914,0
2015-03-19,3.9438,3.9832,3.9241,3.9733,5579,0
2015-03-20,3.9241,4.0226,3.865,3.8945,7607,0
2015-03-23,3.8847,3.9931,3.8847,3.9931,2840,0
2015-03-24,3.9536,3.9931,3.9536,3.9931,1825,0
2015-03-25,3.9931,3.9931,3.8847,3.8847,1117,0
2015-03-26,3.9142,3.9635,3.9142,3.9635,914,0
2015-03-27,3.9044,3.9044,3.9044,3.9044,102,0
2015-03-30,3.9044,3.9733,3.8847,3.9733,2536,0
2015-03-31,3.9931,3.9931,3.9635,3.9733,7530,0
2015-04-01,3.9044,3.9241,3.9044,3.9241,711,0
2015-04-02,3.9044,3.9044,3.9044,3.9044,102,0
2015-04-06,3.9044,3.9044,3.9044,3.9044,305,0
2015-04-07,3.9044,3.9339,3.8847,3.8847,1548,0
2015-04-08,3.8847,3.9339,3.8847,3.9339,2942,0
2015-04-09,3.9232,3.9537,3.9232,3.9537,908,0
2015-04-10,3.9537,3.9637,3.9439,3.9637,4340,0
2015-04-13,3.9637,3.9637,3.9141,3.9637,2321,0
2015-04-15,3.9637,3.9637,3.8943,3.9439,1837,0
2015-04-16,3.9339,3.9339,3.9339,3.9339,113,0
2015-04-17,3.9141,3.924,3.9141,3.924,505,0
2015-04-20,3.9339,3.9339,3.9339,3.9339,144,0
2015-04-21,3.8734,3.924,3.8734,3.924,675,0
2015-04-22,3.924,3.924,3.924,3.924,152,0
2015-04-23,3.8943,3.924,3.8943,3.924,909,0
2015-04-24,3.924,3.924,3.924,3.924,916,0
2015-04-27,3.924,3.9339,3.924,3.9339,1211,0
2015-04-28,3.9339,3.9339,3.924,3.9339,1230,0
2015-04-29,3.8646,3.924,3.8646,3.924,303,0
2015-04-30,3.924,3.924,3.924,3.924,505,0
2015-05-05,3.924,3.924,3.8448,3.924,5954,0
2015-05-06,3.8844,3.9339,3.8449,3.9339,4055,0
2015-05-07,3.8546,3.924,3.8546,3.924,991,0
2015-05-08,3.8646,3.924,3.815,3.8943,5752,0
2015-05-11,3.7655,3.8943,3.7555,3.7655,5853,0
2015-05-12,3.8546,3.8546,3.7655,3.815,4771,0
2015-05-13,3.7555,3.7803,3.7159,3.7555,2503,0
2015-05-14,3.7952,3.7952,3.6664,3.6862,3129,0
2015-05-15,3.7753,3.7753,3.5375,3.5772,4566,0
2015-05-18,3.5177,3.6763,3.4781,3.6564,4947,0
2015-05-19,3.5871,3.6168,3.5673,3.5674,2624,0
2015-05-20,3.4781,3.5573,3.3493,3.4781,9350,0
2015-05-21,3.4384,3.4384,3.27,3.3691,6256,0
2015-05-22,3.3592,3.3691,3.2997,3.3691,3835,0
2015-05-26,3.3691,3.3691,3.1313,3.2403,12696,0
2015-05-27,3.161,3.2403,3.0619,3.1015,24422,0
2015-05-28,3.1709,3.3493,3.167,3.27,16358,0
2015-05-29,3.3592,3.9339,3.3592,3.7655,30982,0
2015-06-01,3.7752,3.8448,3.6332,3.7457,3652,0
2015-06-02,3.8546,3.8646,3.6763,3.8448,6156,0
2015-06-03,3.597,3.8448,3.597,3.8348,2018,0
2015-06-04,3.8348,3.8348,3.6168,3.815,1514,0
2015-06-05,3.7853,3.7853,3.6366,3.7853,3936,0
2015-06-08,3.5871,3.815,3.5772,3.6862,4138,0
2015-06-09,3.8448,3.8448,3.706,3.7357,3052,0
2015-06-10,3.8448,3.8448,3.5871,3.6466,4383,0
2015-06-11,3.8249,3.8249,3.4979,3.6366,9714,0
2015-06-12,3.7259,3.7655,3.4979,3.7159,1312,0
2015-06-15,3.6664,3.7357,3.3889,3.6961,37844,0
2015-06-16,3.597,3.7259,3.5673,3.6168,8578,0
2015-06-17,3.6168,3.6664,3.4682,3.6366,6761,0
2015-06-18,3.5673,3.6961,3.4781,3.6466,8477,0
2015-06-19,3.6466,3.6862,3.597,3.6664,18972,0
2015-06-22,3.5573,3.6763,3.5177,3.6763,1413,0
2015-06-23,3.5177,3.6763,3.5177,3.6564,3948,0
2015-06-24,3.5277,3.6763,3.5079,3.6564,2725,0
2015-06-25,3.6564,3.6564,3.6564,3.6564,101,0
2015-06-29,3.6564,3.6763,3.597,3.597,2120,0
2015-06-30,3.6664,3.6763,3.5871,3.5871,3465,0
2015-07-01,3.6763,3.6763,3.6763,3.6763,2220,0
2015-07-02,3.6763,3.6763,3.6763,3.6763,202,0
2015-07-06,3.6664,3.6763,3.4186,3.597,2725,0
2015-07-07,3.5475,3.6763,3.5475,3.6069,2725,0
2015-07-08,3.6564,3.6664,3.5375,3.5375,3129,0
2015-07-09,3.6268,3.6664,3.6168,3.6168,2220,0
2015-07-10,3.6168,3.6168,3.5277,3.5277,1615,0
2015-07-13,3.6564,3.6664,3.6268,3.6366,1312,0
2015-07-14,3.6664,3.6664,3.6168,3.6168,2691,0
2015-07-15,3.6664,3.6664,3.617,3.6664,5184,0
2015-07-16,3.6664,3.6664,3.6664,3.6664,2018,0
2015-07-17,3.6664,3.6664,3.6664,3.6664,1111,0
2015-07-20,3.6168,3.6664,3.6168,3.6664,1009,0
2015-07-21,3.6664,3.6664,3.6664,3.6664,605,0
2015-07-22,3.6366,3.6664,3.6366,3.6366,3835,0
2015-07-23,3.6664,3.6664,3.6168,3.6168,1413,0
2015-07-24,3.6168,3.6168,3.6168,3.6168,1211,0
2015-07-27,3.6664,3.6664,3.6664,3.6664,807,0
2015-07-28,3.6168,3.6664,3.6168,3.6268,1111,0
2015-07-29,3.6664,3.6664,3.5475,3.6366,3331,0
2015-07-30,3.6366,3.6664,3.6366,3.6664,1111,0
2015-07-31,3.6664,3.6862,3.6664,3.6862,9285,0
2015-08-03,3.6168,3.6862,3.4781,3.6862,1504,0
2015-08-04,3.6268,3.6664,3.488,3.6664,4844,0
2015-08-06,3.6763,3.6862,3.5613,3.6862,1392,0
2015-08-07,3.6466,3.6763,3.6466,3.6763,1514,0
2015-08-10,3.6268,3.6466,3.6268,3.6466,707,0
2015-08-11,3.6366,3.6466,3.6036,3.6466,787,0
2015-08-12,3.6366,3.7259,3.5871,3.6069,14128,0
2015-08-13,3.5475,3.6268,3.4979,3.6168,4036,0
2015-08-14,3.6466,3.6466,3.4979,3.5673,5551,0
2015-08-17,3.6069,3.6168,3.5079,3.597,1312,0
2015-08-18,3.6268,3.6366,3.4682,3.6168,3835,0
2015-08-19,3.4979,3.5673,3.4682,3.5673,4440,0
2015-08-20,3.4088,3.6069,3.4088,3.5475,1816,0
2015-08-21,3.5871,3.6069,3.3889,3.5475,2220,0
2015-08-24,3.3988,3.5673,3.3988,3.4567,1865,0
2015-08-25,3.5475,3.5673,3.4979,3.4979,1716,0
2015-08-26,3.5673,3.5673,3.3493,3.3493,2523,0
2015-08-27,3.5673,3.5673,3.4484,3.488,4541,0
2015-08-28,3.3988,3.5772,3.3988,3.4781,5551,0
2015-08-31,3.6168,3.6168,3.4384,3.5673,1816,0
2015-09-01,3.5573,3.5673,3.4781,3.5573,1918,0
2015-09-02,3.5673,3.5673,3.4384,3.488,3129,0
2015-09-03,3.5673,3.5673,3.3295,3.3295,4844,0
2015-09-04,3.488,3.5177,3.3988,3.4682,2927,0
2015-09-08,3.5079,3.5475,3.3988,3.5079,8276,0
2015-09-09,3.488,3.5177,3.3097,3.3889,5449,0
2015-09-10,3.5277,3.5573,3.4186,3.5425,7131,0
2015-09-11,3.5177,3.5573,3.4682,3.5573,5954,0
2015-09-14,3.4384,3.5573,3.4384,3.4682,6862,0
2015-09-15,3.4781,3.5375,3.379,3.4186,8074,0
2015-09-16,3.5177,3.5375,3.3097,3.3592,7267,0
2015-09-17,3.4583,3.488,3.27,3.3295,20840,0
2015-09-18,3.3889,3.6862,3.3493,3.6862,37440,0
2015-09-21,3.6862,3.6862,3.5079,3.6564,11707,0
2015-09-22,3.6763,3.7259,3.6466,3.7259,10092,0
2015-09-23,3.7259,3.7655,3.5475,3.7655,8073,0
2015-09-24,3.7555,3.924,3.7555,3.924,9310,0
2015-09-25,3.9141,3.9637,3.8546,3.9637,7771,0
2015-09-28,3.9339,3.9637,3.5277,3.9637,7183,0
2015-09-29,3.9637,4.0132,3.9439,4.0132,8174,0
2015-09-30,4.0033,4.0132,3.9735,4.0033,4541,0
2015-10-01,4.0033,4.0132,3.8249,4.0132,4340,0
2015-10-02,4.0132,4.0132,3.8943,4.0033,2321,0
2015-10-05,4.0132,4.1717,3.7259,4.0132,18731,0
2015-10-06,4.1619,4.1619,4.0132,4.0528,3229,0
2015-10-07,4.0528,4.0528,3.9439,3.9439,3539,0
2015-10-08,3.9339,4.3402,3.9339,4.2312,13119,0
2015-10-09,4.2312,4.2609,4.0726,4.0924,9285,0
2015-10-12,4.142,4.2015,4.0726,4.1134,3039,0
2015-10-13,4.1817,4.2114,4.1519,4.2114,3532,0
2015-10-14,4.2114,4.2411,4.1915,4.2114,2725,0
2015-10-15,4.2114,4.2114,4.1915,4.2114,4541,0
2015-10-16,4.1817,4.2411,4.1817,4.2114,11403,0
2015-10-19,4.2411,4.2411,4.2312,4.2411,5494,0
2015-10-20,4.2411,4.2609,4.2411,4.251,1413,0
2015-10-21,4.2312,4.3204,4.2114,4.2609,10092,0
2015-10-22,4.3402,4.3402,4.1915,4.1915,3129,0
2015-10-23,4.3402,4.3402,4.2411,4.2609,2018,0
2015-10-26,4.2312,4.3799,4.2015,4.2114,5147,0
2015-10-27,4.2114,4.3204,4.1915,4.2609,4340,0
2015-10-28,4.2609,4.2808,4.033,4.251,12412,0
2015-10-29,4.3204,4.3997,4.3204,4.3997,4440,0
2015-10-30,4.3997,4.3997,4.3104,4.3699,2523,0
2015-11-02,4.3997,4.8257,4.3699,4.7712,16806,0
2015-11-03,4.7464,4.8554,4.6791,4.6922,12994,0
2015-11-04,4.6077,4.8159,4.6077,4.7762,23267,0
2015-11-05,4.7564,4.7762,4.7068,4.7068,9789,0
2015-11-06,4.7068,4.7068,4.7068,4.7068,909,0
2015-11-09,4.687,4.9546,4.687,4.9546,8223,0
2015-11-10,4.9546,4.9546,4.796,4.8654,4642,0
2015-11-11,4.8753,4.8753,4.7068,4.796,16450,0
2015-11-12,4.8555,4.9348,4.7168,4.8951,2725,0
2015-11-13,4.9546,4.9546,4.6672,4.6672,4844,0
2015-11-16,4.8555,4.8555,4.7168,4.8455,7468,0
2015-11-17,4.7861,4.9546,4.7564,4.915,4036,0
2015-11-18,4.9446,4.9546,4.7861,4.8257,10496,0
2015-11-19,4.8753,4.9446,4.8555,4.8555,1716,0
2015-11-20,4.8357,4.8455,4.469,4.6474,1514,0
2015-11-23,4.6474,4.6474,4.3204,4.5582,9083,0
2015-11-24,4.5384,4.5879,4.479,4.5582,1211,0
2015-11-25,4.479,4.7564,4.479,4.7564,3633,0
2015-11-27,4.697,4.7564,4.6771,4.7366,1111,0
2015-11-30,4.6573,4.7366,4.6573,4.7366,3027,0
2015-12-01,4.7266,4.7266,4.578,4.7068,3193,0
2015-12-02,4.7068,4.7266,4.6771,4.7168,1926,0
2015-12-03,4.697,4.7168,4.6077,4.7068,4962,0
2015-12-04,4.7068,4.7068,4.6771,4.7068,1413,0
2015-12-07,4.687,4.7366,4.6177,4.7266,2624,0
2015-12-08,4.7861,4.9398,4.6573,4.9348,13127,0
2015-12-09,4.9446,4.9446,4.796,4.8555,7267,0
2015-12-10,4.8357,4.8357,4.5186,4.697,3734,0
2015-12-11,4.6177,4.7266,4.5879,4.697,3835,0
2015-12-14,4.8455,4.8455,4.7067,4.7068,3051,0
2015-12-15,4.6275,4.7068,4.6275,4.697,2018,0
2015-12-16,4.6474,4.697,4.6474,4.697,404,0
2015-12-17,4.6275,4.697,4.6275,4.6474,2321,0
2015-12-18,4.6474,4.697,4.5681,4.697,3431,0
2015-12-21,4.6177,4.697,4.6177,4.697,2018,0
2015-12-22,4.6771,4.6771,4.479,4.6771,9333,0
2015-12-23,4.6672,4.687,4.6573,4.687,2523,0
2015-12-24,4.6376,4.7068,4.6375,4.697,1028,0
2015-12-28,4.6771,4.7068,4.6573,4.6771,3378,0
2015-12-29,4.7068,4.9348,4.7048,4.9348,5902,0
2015-12-30,4.9248,4.9446,4.7267,4.8257,11006,0
2015-12-31,4.915,4.9446,4.8267,4.9446,4552,0
2016-01-04,4.9446,4.9446,4.7262,4.796,8093,0
2016-01-05,4.7564,4.8455,4.5284,4.5284,4768,0
2016-01-06,4.6573,4.6573,4.6117,4.6573,1656,0
2016-01-07,4.6177,4.6177,4.3699,4.5384,1565,0
2016-01-08,4.578,4.6077,4.4195,4.4195,6204,0
2016-01-11,4.4591,4.4591,4.2223,4.2223,1452,0
2016-01-12,4.1321,4.36,4.1321,4.2412,881,0
2016-01-13,4.4269,4.4269,4.3501,4.3501,1718,0
2016-01-14,4.3303,4.4393,4.3303,4.3749,2648,0
2016-01-15,4.5086,4.5086,4.1619,4.4095,13726,0
2016-01-19,4.6275,4.6275,4.5681,4.5681,1111,0
2016-01-20,4.5186,4.6375,3.3592,3.8943,17585,0
2016-01-21,4.0826,4.2708,3.9637,4.1817,3204,0
2016-01-22,4.1857,4.2411,4.0528,4.2411,1212,0
2016-01-25,4.4591,4.4591,4.2946,4.2946,1679,0
2016-01-26,4.4283,4.4283,3.9815,4.2213,3129,0
2016-01-27,4.3501,4.3501,3.9934,4.2312,1413,0
2016-01-28,4.3006,4.4294,4.2808,4.4095,1211,0
2016-01-29,4.4492,4.4591,4.3204,4.3204,3369,0
2016-02-01,4.4591,4.4591,4.4095,4.4491,2160,0
2016-02-02,4.4492,4.4591,4.4492,4.454,1516,0
2016-02-03,4.4591,4.4591,4.4591,4.4591,111,0
2016-02-04,4.4591,4.4591,4.4514,4.4591,1215,0
2016-02-05,4.459,4.4591,4.459,4.4591,1011,0
2016-02-08,4.4591,4.4591,4.4492,4.4591,1151,0
2016-02-09,4.4407,4.4407,4.2421,4.36,2775,0
2016-02-10,4.4591,4.4591,4.4415,4.4591,1120,0
2016-02-11,4.4492,4.4591,4.4492,4.4591,1771,0
2016-02-12,4.4403,4.4453,3.9696,4.2609,10698,0
2016-02-16,4.2609,4.36,3.9637,4.1519,13903,0
2016-02-17,4.3402,4.3402,4.3402,4.3402,102,0
2016-02-18,4.2708,4.3432,3.7783,3.9537,12112,0
2016-02-19,3.9637,4.0766,3.7655,4.0112,16856,0
2016-02-22,4.1619,4.1619,4.033,4.033,1112,0
2016-02-23,4.2906,4.2906,4.2906,4.2906,912,0
2016-02-25,4.3006,4.3013,4.1717,4.2609,1700,0
2016-02-26,4.2312,4.2609,4.1619,4.1619,7944,0
2016-02-29,4.2609,4.2609,4.1321,4.1321,2072,0
2016-03-01,4.142,4.1421,4.142,4.1421,404,0
2016-03-02,4.2609,4.2609,4.1123,4.2411,4289,0
2016-03-03,4.2609,4.2609,3.9835,3.9835,3425,0
2016-03-07,3.9835,4.1539,3.9835,4.1222,1567,0
2016-03-09,4.1589,4.1589,4.1222,4.1246,1532,0
2016-03-11,4.2213,4.2213,4.0325,4.2213,1957,0
2016-03-14,4.1817,4.1914,4.1817,4.1914,225,0
2016-03-15,4.0231,4.1123,4.0132,4.1123,2633,0
2016-03-17,4.1143,4.1321,3.9885,4.1222,4165,0
2016-03-18,4.142,4.4492,4.0826,4.3402,12679,0
2016-03-21,4.0924,4.3006,3.9537,4.1717,13541,0
2016-03-22,3.9835,4.1619,3.9637,4.1619,2364,0
2016-03-23,3.9835,3.9835,3.6268,3.8943,9681,0
2016-03-24,3.9735,4.0628,3.8943,4.0429,2604,0
2016-03-28,3.9735,4.0628,3.7209,3.8844,9068,0
2016-03-29,3.9934,4.2114,3.7753,4.1024,4605,0
2016-03-30,4.0033,4.251,4.0033,4.1421,1720,0
2016-03-31,4.2114,4.5979,4.2114,4.4095,6125,0
2016-04-01,4.4095,4.8852,4.4095,4.8555,5911,0
2016-04-04,4.8059,4.9546,4.479,4.7663,5402,0
2016-04-05,4.8357,4.9546,4.7256,4.8059,2829,0
2016-04-06,4.8654,4.8654,4.8159,4.8555,454,0
2016-04-07,4.8326,4.8356,4.756,4.8057,804,0
2016-04-08,4.746,4.8754,4.547,4.6067,2537,0
2016-04-11,4.5868,4.7858,4.5371,4.5371,4777,0
2016-04-12,4.6863,4.6863,4.6764,4.6863,314,0
2016-04-14,4.7261,4.7261,4.6863,4.6963,3452,0
2016-04-15,4.548,4.7361,4.5172,4.5172,1876,0
2016-04-18,4.5271,4.5271,3.9998,4.1888,3851,0
2016-04-19,4.4077,4.5371,4.3281,4.3878,3314,0
2016-04-20,4.2286,4.4575,4.1988,4.4575,1011,0
2016-04-21,4.5769,4.5769,4.5172,4.5172,220,0
2016-04-22,4.4376,4.5918,4.3978,4.5918,1065,0
2016-04-25,4.6018,4.6018,4.6018,4.6018,114,0
2016-04-26,4.5271,4.5271,4.2187,4.2187,4667,0
2016-04-27,4.3779,4.3779,4.149,4.2187,1241,0
2016-04-28,4.2585,4.2784,4.149,4.1888,3258,0
2016-04-29,4.0993,4.159,3.8406,4.159,2055,0
2016-05-03,3.8199,4.0993,3.7611,4.0993,643,0
2016-05-04,4.0595,4.3878,4.0595,4.358,905,0
2016-05-05,4.0694,4.1789,4.0297,4.159,1737,0
2016-05-06,4.149,4.149,4.0893,4.0893,704,0
2016-05-09,4.2784,4.2784,4.0297,4.0993,3940,0
2016-05-11,3.9346,3.9346,3.9346,3.9346,324,0
2016-05-13,3.8506,3.8506,3.8506,3.8506,108,0
2016-05-16,3.9401,3.9401,3.5123,3.5123,11356,0
2016-05-17,3.4327,3.5123,3.2934,3.3332,5221,0
2016-05-18,3.3983,3.3983,3.3983,3.3983,436,0
2016-05-19,3.3325,3.3325,3.3325,3.3325,432,0
2016-05-20,3.3451,3.4227,3.2337,3.3033,3388,0
2016-05-23,3.373,3.4227,3.2693,3.3332,3032,0
2016-05-24,3.2038,3.4207,3.2038,3.3332,3999,0
2016-05-25,3.1939,3.4725,3.1939,3.4725,2037,0
2016-05-26,3.3431,3.5501,3.3431,3.4227,5848,0
2016-05-27,3.373,3.5421,3.2435,3.5421,5071,0
2016-05-31,3.5421,3.669,3.5421,3.6615,3061,0
2016-06-01,3.5919,3.7361,3.4182,3.6317,3676,0
2016-06-02,3.6338,3.6516,3.6338,3.6516,780,0
2016-06-03,3.5907,3.6216,3.5907,3.6216,2187,0
2016-06-06,3.6715,3.6715,3.6158,3.6158,2032,0
2016-06-07,3.568,3.568,3.4924,3.5223,1922,0
2016-06-08,3.5222,3.5222,3.515,3.515,847,0
2016-06-09,3.5103,3.5103,3.5103,3.5103,679,0
2016-06-10,3.4924,3.5124,3.4924,3.5124,653,0
2016-06-13,3.6615,3.6615,3.5023,3.6516,1210,0
2016-06-14,3.6512,3.7013,3.4924,3.562,1718,0
2016-06-15,3.6217,3.6217,3.6217,3.6217,2915,0
2016-06-16,3.9576,3.9576,3.771,3.771,1110,0
2016-06-17,3.9158,3.9158,3.8108,3.8108,961,0
2016-06-20,3.8198,3.9353,3.8198,3.886,841,0
2016-06-21,3.8916,3.9103,3.8485,3.9103,844,0
2016-06-22,3.9353,3.9353,3.9302,3.9302,841,0
2016-06-23,3.9998,4.0197,3.9401,3.9401,794,0
2016-06-24,3.9998,3.9998,3.9401,3.97,1545,0
2016-06-27,3.98,4.159,3.9302,4.159,3880,0
2016-06-28,4.3077,4.3077,3.9402,4.1291,2599,0
2016-06-29,3.9401,4.4376,3.9401,3.97,1008,0
2016-06-30,3.9799,4.0595,3.9401,3.9401,5261,0
2016-07-01,3.8506,3.9799,3.8506,3.9103,3312,0
2016-07-05,3.9103,3.9103,3.9103,3.9103,706,0
2016-07-06,3.7809,4.0694,3.7809,4.0694,858,0
2016-07-07,4.1291,4.1291,4.1291,4.1291,394,0
2016-07-08,4.1291,4.1291,4.0496,4.0794,2307,0
2016-07-14,3.9788,4.2286,3.9788,4.1789,473,0
2016-07-18,4.2784,4.2784,4.087,4.2286,514,0
2016-07-25,4.1789,4.2286,3.9401,3.9799,4573,0
2016-07-26,3.9302,3.9401,3.9302,3.9401,364,0
2016-07-28,4.2784,4.2784,4.1789,4.1789,494,0
2016-07-29,4.0795,4.1988,4.0795,4.1988,478,0
2016-08-02,4.145,4.2286,4.0794,4.2286,338,0
2016-08-03,4.155,4.2286,4.0795,4.2286,2075,0
2016-08-04,4.2286,4.2286,4.1291,4.1391,505,0
2016-08-05,4.0794,4.1391,4.0595,4.1391,1005,0
2016-08-08,4.1164,4.1164,4.1164,4.1164,472,0
2016-08-09,4.0795,4.1391,4.0795,4.1192,520,0
2016-08-10,4.0795,4.1291,4.0794,4.0794,608,0
2016-08-11,4.0496,4.1092,3.9799,4.0396,8234,0
2016-08-15,3.9906,3.9906,3.7312,3.7312,3653,0
2016-08-22,3.8804,4.2683,3.4924,3.4924,139670,0
2016-08-23,3.4824,3.6989,3.2436,3.4625,74550,0
2016-08-24,3.4227,3.761,3.4028,3.5322,3342,0
2016-08-25,3.5322,3.6766,3.3333,3.4725,17394,0
2016-08-26,3.6117,3.6118,3.1043,3.5222,16230,0
2016-08-29,3.5418,3.5418,3.319,3.5222,2509,0
2016-08-30,3.6316,3.6316,3.3332,3.5222,8651,0
2016-08-31,3.4029,3.6018,3.4029,3.6018,8537,0
2016-09-01,3.6316,3.6417,3.6018,3.6416,3542,0
2016-09-02,3.4129,3.6496,3.3929,3.6217,4357,0
2016-09-06,3.4924,3.6615,3.2536,3.4327,11095,0
2016-09-07,3.4327,3.4327,3.3829,3.4327,2010,0
2016-09-08,3.3736,3.4328,3.164,3.4227,10420,0
2016-09-09,3.4227,3.5521,3.3494,3.5521,18763,0
2016-09-12,3.5511,3.5521,3.3232,3.3431,9698,0
2016-09-13,3.358,3.4824,3.3332,3.4824,1852,0
2016-09-14,3.2635,3.4824,3.2635,3.4526,6278,0
2016-09-15,3.4201,3.4327,3.3829,3.383,2852,0
2016-09-16,3.3859,3.4625,3.2237,3.2237,8280,0
2016-09-19,3.2436,3.4227,3.2337,3.2337,16059,0
2016-09-20,3.3431,3.3829,3.3332,3.3531,2211,0
2016-09-21,3.3531,3.4028,3.2934,3.2934,1702,0
2016-09-22,3.2834,3.3929,3.2834,3.2834,1517,0
2016-09-23,3.3569,3.4128,3.3569,3.4128,1663,0
2016-09-26,3.3431,3.4139,3.2891,3.4028,3015,0
2016-09-27,3.4028,3.4426,3.3232,3.4227,3573,0
2016-09-28,3.4044,3.4327,3.3531,3.3531,1716,0
2016-09-29,3.4028,3.4028,3.0446,3.2436,6340,0
2016-09-30,3.3033,3.3033,3.2237,3.2237,3313,0
2016-10-03,3.2883,3.2934,3.2237,3.2834,1789,0
2016-10-04,3.3332,3.4327,3.1939,3.4227,9265,0
2016-10-05,3.3687,3.3687,3.2436,3.2436,2010,0
2016-10-06,3.3431,3.3829,3.2536,3.2536,2211,0
2016-10-07,3.3328,3.3328,3.3083,3.3133,3029,0
2016-10-10,3.373,3.373,3.287,3.287,2609,0
2016-10-11,3.3332,3.4824,3.3332,3.4725,9114,0
2016-10-12,3.4725,3.4725,3.3332,3.3978,1425,0
2016-10-13,3.4774,3.8207,3.4774,3.562,6870,0
2016-10-14,3.7511,3.761,3.7411,3.761,755,0
2016-10-17,3.8804,4.6266,3.6317,3.7312,13882,0
2016-10-18,3.9799,4.6266,3.8307,4.0297,8199,0
2016-10-19,3.7859,4.0297,3.7809,3.9302,3132,0
2016-10-20,4.1291,4.1291,3.9799,3.9799,2892,0
2016-10-21,4.0794,4.0794,3.8356,3.8356,1394,0
2016-10-24,4.1291,4.1291,3.8854,4.1291,6828,0
2016-10-25,4.1291,4.2784,4.1291,4.2286,4524,0
2016-10-26,3.393,4.2784,3.393,4.1291,3647,0
2016-10-31,4.1291,4.2286,3.6814,4.0297,3982,0
2016-11-01,3.5056,3.9302,3.5056,3.8307,2614,0
2016-11-03,3.5819,4.2784,3.5819,4.1789,1816,0
2016-11-04,3.7809,3.7809,3.7809,3.7809,457,0
2016-11-08,3.8307,3.9548,3.8307,3.8804,891,0
2016-11-09,4.3281,4.3281,3.7809,3.9799,1093,0
2016-11-10,3.5819,3.6854,3.4327,3.6814,3169,0
2016-11-11,3.5819,3.6317,3.4824,3.6317,1163,0
2016-11-14,3.6716,3.6814,3.6371,3.6814,1100,0
2016-11-16,3.7312,3.7866,3.7312,3.7866,4825,0
2016-11-17,3.8307,3.8307,3.8307,3.8307,201,0
2016-11-18,3.6317,3.7809,3.6317,3.7809,527,0
2016-11-21,3.9799,3.9799,3.9799,3.9799,528,0
2016-11-22,3.9799,3.9799,3.7312,3.8307,1024,0
2016-11-23,3.6814,3.9799,3.6814,3.8804,19054,0
2016-11-28,3.9799,3.9799,3.9799,3.9799,977,0
2016-11-29,3.9799,3.9799,3.7312,3.7312,763,0
2016-11-30,3.9799,3.9799,3.9799,3.9799,480,0
2016-12-01,3.9799,3.9799,3.7312,3.7368,4008,0
2016-12-02,3.9302,3.9302,3.9302,3.9302,497,0
2016-12-05,3.9302,3.9799,3.7312,3.9799,1492,0
2016-12-06,3.9302,3.9302,3.8307,3.8307,686,0
2016-12-07,3.9302,3.9799,3.8307,3.9799,1182,0
2016-12-08,3.8804,3.9799,3.8804,3.9053,1207,0
2016-12-09,3.8804,3.9799,3.7312,3.9302,1558,0
2016-12-12,3.9302,3.9302,3.6998,3.6998,2920,0
2016-12-13,3.7312,3.8804,3.7312,3.8804,1004,0
2016-12-14,4.0297,4.0297,3.8804,3.9302,8612,0
2016-12-15,4.0297,4.0297,4.0297,4.0297,568,0
2016-12-16,3.9302,4.0297,3.8804,3.8804,1088,0
2016-12-19,3.9252,3.9252,3.8356,3.8356,968,0
2016-12-20,4.0297,4.0297,3.9719,3.9719,2049,0
2016-12-21,4.0297,4.0297,3.7809,3.7809,1394,0
2016-12-22,3.9302,3.9302,3.6548,3.6548,1185,0
2016-12-23,3.957,3.957,3.957,3.957,841,0
2016-12-27,3.8804,3.8804,3.7312,3.7312,1790,0
2016-12-28,3.7312,3.7809,3.7312,3.7809,486,0
2016-12-29,3.9252,3.9252,3.9114,3.9114,684,0
2016-12-30,3.9302,4.1789,3.9302,4.0794,50656,0
2017-01-03,4.0297,4.1789,4.0297,4.0794,9982,0
2017-01-04,4.1291,4.1789,4.0794,4.0794,4581,0
2017-01-05,4.1488,4.1488,3.8307,3.8307,7001,0
2017-01-06,4.0794,4.0794,4.0794,4.0794,1020,0
2017-01-09,4.1789,4.3281,3.9302,3.9302,6903,0
2017-01-10,4.0297,4.0297,3.9302,4.0297,4853,0
2017-01-12,3.8804,3.8804,3.8307,3.8307,1794,0
2017-01-13,4.0297,4.0297,3.9302,3.9302,4705,0
2017-01-17,3.9799,4.0297,3.9302,3.9799,13265,0
2017-01-18,3.9302,3.96,3.9302,3.96,1783,0
2017-01-19,4.0297,4.0297,3.9799,3.9799,5460,0
2017-01-20,3.9116,4.0048,3.7312,3.7312,14453,0
2017-01-23,3.8307,3.8307,3.8307,3.8307,1266,0
2017-01-24,3.8307,3.9302,3.8307,3.8555,10736,0
2017-01-26,3.7312,3.7312,3.5927,3.6317,9548,0
2017-01-27,3.6814,3.6814,3.6814,3.6814,2725,0
2017-01-30,3.6901,3.7312,3.6814,3.6814,4297,0
2017-01-31,3.6317,3.7312,3.6317,3.7312,3285,0
2017-02-01,3.7312,3.7859,3.7312,3.7809,2893,0
2017-02-02,3.8307,3.8307,3.8307,3.8307,451,0
2017-02-03,3.8307,3.8307,3.8307,3.8307,1412,0
2017-02-06,3.8307,3.8506,3.6317,3.6317,2268,0
2017-02-07,3.6366,3.6366,3.6366,3.6366,256,0
2017-02-08,3.6814,3.6814,3.6814,3.6814,301,0
2017-02-10,3.7312,3.9799,3.6814,3.7312,3802,0
2017-02-13,3.6864,3.6864,3.6864,3.6864,168,0
2017-02-14,3.7172,4.1789,3.6814,3.9302,20779,0
2017-02-15,3.8307,3.9799,3.8307,3.8804,21983,0
2017-02-16,3.7312,3.8695,3.6814,3.8695,1482,0
2017-02-17,3.7312,3.8804,3.7312,3.8804,847,0
2017-02-21,3.7312,3.9302,3.5819,3.6068,8193,0
2017-02-22,3.7312,3.8804,3.7312,3.7809,2740,0
2017-02-27,4.0794,4.0794,3.9302,3.9799,6330,0
2017-02-28,3.8307,3.8307,3.8307,3.8307,385,0
2017-03-01,3.8793,3.8793,3.8793,3.8793,1005,0
2017-03-02,3.7312,3.7312,3.6814,3.7312,4592,0
2017-03-03,3.7312,3.7312,3.7312,3.7312,1276,0
2017-03-06,3.7312,3.7312,3.3829,3.5819,9154,0
2017-03-07,3.6764,3.6764,3.6764,3.6764,212,0
2017-03-08,3.8307,3.8307,3.6864,3.7809,1819,0
2017-03-09,3.7312,3.7312,3.7312,3.7312,217,0
2017-03-10,3.6814,3.6814,3.6814,3.6814,259,0
2017-03-13,3.6814,3.7312,3.6317,3.6317,2468,0
2017-03-15,3.9302,3.9302,3.842,3.9302,8097,0
2017-03-16,3.9302,3.9302,3.9302,3.9302,336,0
2017-03-17,3.9302,3.9799,3.8804,3.9799,490,0
2017-03-20,3.8307,3.8307,3.7312,3.7312,921,0
2017-03-21,3.9302,3.9302,3.8804,3.9302,1734,0
2017-03-22,3.7809,3.7809,3.6814,3.6814,1444,0
2017-03-23,3.6441,3.8804,3.6441,3.8804,939,0
2017-03-24,3.6366,3.8804,3.6366,3.8804,2856,0
2017-03-27,3.7312,3.7312,3.7312,3.7312,402,0
2017-03-28,3.7809,3.8307,3.6814,3.6814,769,0
2017-03-29,3.8307,3.8307,3.8307,3.8307,2513,0
2017-03-30,3.6814,3.9799,3.6814,3.9799,3784,0
2017-03-31,3.9799,4.0048,3.9302,3.9799,8036,0
2017-04-03,3.8307,3.8307,3.7312,3.7312,1367,0
2017-04-04,3.9799,3.9799,3.8307,3.8307,1968,0
2017-04-05,3.9302,3.9302,3.7907,3.8307,1084,0
2017-04-06,3.8804,3.9799,3.8804,3.8804,3199,0
2017-04-07,3.9799,3.9799,3.9302,3.9552,3110,0
2017-04-10,3.9302,3.9799,3.9302,3.9605,1379,0
2017-04-11,4,4.0326,3.8,3.8,5016,0
2017-04-12,3.8,4,3.8,3.8,1592,0
2017-04-13,3.8,3.8,3.8,3.8,583,0
2017-04-17,3.7,3.95,3.7,3.85,2729,0
2017-04-18,3.7,3.75,3.7,3.7,3895,0
2017-04-20,3.7,3.95,3.65,3.8,3700,0
2017-04-21,3.85,3.85,3.85,3.85,983,0
2017-04-24,3.75,3.75,3.75,3.75,381,0
2017-04-26,3.8616,3.8616,3.85,3.85,1385,0
2017-04-28,3.9,3.95,3.9,3.95,1026,0
2017-05-01,3.875,3.9,3.65,3.85,2769,0
2017-05-02,3.65,3.75,3.65,3.7,4826,0
2017-05-03,3.7,3.7,3.7,3.7,201,0
2017-05-04,3.75,3.75,3.7,3.7256,6180,0
2017-05-05,3.85,3.85,3.75,3.8,923,0
2017-05-09,3.756,3.756,3.75,3.75,675,0
2017-05-11,3.65,3.7,3.65,3.65,1907,0
2017-05-12,3.65,3.65,3.55,3.55,539,0
2017-05-15,3.6,3.6322,3.55,3.6,6811,0
2017-05-16,3.725,3.725,3.7,3.7,641,0
2017-05-18,3.7,3.7,3.7,3.7,554,0
2017-05-19,3.65,3.75,3.6,3.75,5024,0
2017-05-22,3.7,3.75,3.7,3.7,1011,0
2017-05-23,3.605,3.7,3.605,3.7,920,0
2017-05-25,3.75,3.75,3.65,3.75,2052,0
2017-05-26,3.75,3.8,3.75,3.8,1019,0
2017-05-30,3.65,3.8,3.65,3.8,1307,0
2017-05-31,3.7,3.8,3.6,3.6,5840,0
2017-06-01,3.8,3.8,3.65,3.65,4558,0
2017-06-02,3.75,3.8,3.75,3.8,589,0
2017-06-05,3.783,3.8,3.75,3.8,1535,0
2017-06-06,3.8,3.85,3.7613,3.85,3623,0
2017-06-07,3.825,3.85,3.8152,3.85,1167,0
2017-06-08,3.85,3.85,3.85,3.85,100,0
2017-06-09,3.8,3.8,3.6,3.65,6846,0
2017-06-12,3.684,3.8,3.65,3.8,1304,0
2017-06-13,3.75,3.8,3.7,3.8,2003,0
2017-06-14,3.6,3.7,3.6,3.7,2817,0
2017-06-15,3.75,3.75,3.65,3.65,1136,0
2017-06-16,3.6,3.7,3.55,3.65,5345,0
2017-06-19,3.6,3.7,3.6,3.65,1519,0
2017-06-20,3.7,3.7,3.65,3.65,937,0
2017-06-21,3.7,3.7,3.7,3.7,588,0
2017-06-22,3.6,3.75,3.6,3.7,2260,0
2017-06-23,3.65,3.75,3.6,3.65,1930,0
2017-06-26,3.7,3.7,3.65,3.7,974,0
2017-06-27,3.7,3.75,3.65,3.7,1522,0
2017-06-29,3.745,3.745,3.68,3.7,1180,0
2017-06-30,3.5,3.75,3.5,3.75,3875,0
2017-07-03,3.75,3.75,3.75,3.75,554,0
2017-07-05,3.6,3.7288,3.6,3.7288,1174,0
2017-07-06,3.675,3.75,3.6718,3.7,1030,0
2017-07-07,3.55,3.75,3.5,3.6,5024,0
2017-07-10,3.5553,3.595,3.5553,3.595,755,0
2017-07-11,3.7,3.7,3.55,3.55,618,0
2017-07-12,3.7,3.7,3.65,3.65,2978,0
2017-07-13,3.35,3.65,3.35,3.65,2896,0
2017-07-14,3.555,3.65,3.555,3.65,1012,0
2017-07-17,3.6,3.6,3.5604,3.5604,738,0
2017-07-18,3.55,3.6,3.55,3.6,482,0
2017-07-19,3.5,3.65,3.5,3.65,373,0
2017-07-20,3.6,3.65,3.55,3.65,846,0
2017-07-21,3.6,3.6,3.6,3.6,1410,0
2017-07-24,3.65,3.65,3.55,3.65,1206,0
2017-07-25,3.65,3.65,3.5,3.5,3089,0
2017-07-26,3.6,3.65,3.5,3.6,1495,0
2017-07-27,3.5,3.65,3.5,3.6,939,0
2017-07-31,3.55,3.65,3.45,3.55,3816,0
2017-08-01,3.65,3.65,3.5,3.5,512,0
2017-08-02,3.6,3.6,3.6,3.6,637,0
2017-08-07,3.4,3.6,3.4,3.55,609,0
2017-08-08,3.505,3.55,3.505,3.55,1575,0
2017-08-09,3.526,3.55,3.4,3.4,2268,0
2017-08-10,3.55,3.55,3.35,3.4,1502,0
2017-08-11,3.5,3.5,3.2,3.2,1021,0
2017-08-14,3.4,3.4,3.25,3.25,1208,0
2017-08-15,3.35,3.45,3.35,3.3601,1450,0
2017-08-16,3.35,3.35,3.35,3.35,101,0
2017-08-17,3.45,3.45,3.45,3.45,146,0
2017-08-18,3.45,3.45,3.45,3.45,121,0
2017-08-21,3.4,3.45,3.35,3.35,509,0
2017-08-22,3.45,3.45,3.35,3.35,511,0
2017-08-23,3.4,3.4,3.4,3.4,399,0
2017-08-24,3.4,3.4,3.305,3.4,1855,0
2017-08-25,3.4,3.4,3.3934,3.3934,534,0
2017-08-28,3.4,3.4,3.25,3.25,2605,0
2017-08-29,3.4,3.4,3.3,3.3,4912,0
2017-08-30,3.3617,3.4,3.3,3.3,1450,0
2017-08-31,3.4,3.4,3.25,3.25,6995,0
2017-09-01,3.3884,3.4,3.3,3.3,2575,0
2017-09-05,3.35,3.45,3.3,3.4,4787,0
2017-09-06,3.35,3.45,3.35,3.45,1801,0
2017-09-07,3.45,3.45,3.4,3.45,3999,0
2017-09-08,3.35,3.45,3.35,3.45,1583,0
2017-09-11,3.4,3.4,3.35,3.4,957,0
2017-09-12,3.35,3.4,3.3,3.4,1381,0
2017-09-13,3.3,3.3,3.2,3.3,2915,0
2017-09-14,3.3,3.35,3.2064,3.3,3911,0
2017-09-15,3.3,3.3,3.2,3.25,2368,0
2017-09-18,3.25,3.3,3.2,3.3,6807,0
2017-09-19,3.3,3.3,3.25,3.25,1698,0
2017-09-20,3.25,3.3,3.2146,3.3,2124,0
2017-09-21,3.2,3.3,3.2,3.2,2279,0
2017-09-22,3.3,3.3,3.25,3.3,1306,0
2017-09-25,3.2436,3.25,3.2249,3.25,1462,0
2017-09-26,3.3,3.3,3.25,3.25,960,0
2017-09-27,3.2,3.2,3.15,3.2,2555,0
2017-09-28,3.2,3.2,3.2,3.2,1408,0
2017-09-29,3.25,3.25,3.15,3.25,5269,0
2017-10-02,3.25,3.35,3.25,3.3,11052,0
2017-10-03,3.35,3.35,3.25,3.25,4348,0
2017-10-04,3.255,3.35,3.255,3.35,3976,0
2017-10-05,3.4,3.45,3.25,3.4,13060,0
2017-10-06,3.25,3.4,3.25,3.4,913,0
2017-10-10,3.4,3.4,3.3,3.34,2152,0
2017-10-11,3.4,3.4,3.25,3.3,2226,0
2017-10-12,3.37,3.45,3.25,3.25,5898,0
2017-10-13,3.25,3.4,3.25,3.4,1296,0
2017-10-16,3.35,3.4,3.25,3.3,2785,0
2017-10-18,3.55,3.55,3.25,3.25,7846,0
2017-10-19,3.2472,3.2472,3.2472,3.2472,805,0
2017-10-20,3.3,3.35,3.2,3.35,2692,0
2017-10-23,3.2,3.45,3.2,3.25,8905,0
2017-10-24,3.4,3.4,3.3445,3.4,1723,0
2017-10-25,3.25,3.25,3.04,3.1,12474,0
2017-10-26,3.2,3.25,3.2,3.25,642,0
2017-10-27,3.25,3.5,3.25,3.5,2573,0
2017-10-30,3.5,3.55,3.5,3.55,4130,0
2017-11-01,3.7,3.8,3.55,3.8,9641,0
2017-11-02,3.65,3.65,3.08,3.65,4332,0
2017-11-03,3.65,3.65,3.512,3.6,1343,0
2017-11-06,3.6,3.65,3.6,3.6,8719,0
2017-11-07,3.4,3.4,3.4,3.4,100,0
2017-11-08,3.65,3.65,3.45,3.45,1349,0
2017-11-09,3.5,3.5,3.5,3.5,606,0
2017-11-10,3.65,3.65,3.5,3.5,1651,0