Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.0736,5.1678,4.9797,5.1678,40458,0
2005-02-28,5.1678,5.2052,5.0832,5.1958,29614,0
2005-03-01,5.1958,5.2428,5.149,5.1863,30310,0
2005-03-02,5.3088,5.4494,5.1958,5.2146,18633,0
2005-03-03,5.224,5.4401,5.224,5.4027,32888,0
2005-03-04,5.412,5.4871,5.4027,5.4494,12014,0
2005-03-07,5.5341,5.6187,5.4027,5.412,11405,0
2005-03-08,5.412,5.6281,5.412,5.4779,15590,0
2005-03-09,5.3837,5.5528,5.3745,5.4871,9713,0
2005-03-10,5.6091,5.6091,5.4027,5.4308,6918,0
2005-03-11,5.3179,5.4308,5.3179,5.4027,6121,0
2005-03-14,5.4308,5.4308,5.3179,5.3179,1280,0
2005-03-15,5.3557,5.3557,5.1678,5.3088,20292,0
2005-03-16,5.3179,5.4027,5.3179,5.3649,4663,0
2005-03-17,5.3557,5.3557,5.3179,5.3461,5118,0
2005-03-18,5.3179,5.3557,5.3088,5.3557,4134,0
2005-03-21,5.3179,5.3368,5.3088,5.3088,3992,0
2005-03-22,5.3461,5.4308,5.3368,5.412,35277,0
2005-03-23,5.3649,5.421,5.3557,5.4027,48509,0
2005-03-24,5.3179,5.4027,5.1018,5.149,31709,0
2005-03-28,5.0832,5.3649,5.0832,5.3368,16452,0
2005-03-29,5.271,5.3088,5.2616,5.2991,5400,0
2005-03-30,5.1301,5.3557,5.1301,5.2805,5860,0
2005-03-31,5.0832,5.3088,5.0832,5.271,15097,0
2005-04-01,5.3557,5.3557,5.1958,5.2334,4898,0
2005-04-04,5.271,5.2991,5.2616,5.2616,9808,0
2005-04-05,5.271,5.3088,5.271,5.3088,3194,0
2005-04-06,5.3368,5.3368,5.2805,5.3272,4614,0
2005-04-07,5.2616,5.3557,5.2616,5.3088,9921,0
2005-04-08,5.3179,5.3557,5.271,5.271,9568,0
2005-04-11,5.2616,5.2616,5.1958,5.2616,10379,0
2005-04-12,5.2616,5.3272,5.2616,5.3179,9902,0
2005-04-13,5.3557,5.3557,5.2616,5.2616,12702,0
2005-04-14,5.2616,5.2805,5.0832,5.2052,3970,0
2005-04-15,5.0832,5.149,4.9797,4.9797,18263,0
2005-04-18,4.9797,5.0736,4.9797,5.008,7621,0
2005-04-19,4.9797,5.0175,4.9422,4.9702,14859,0
2005-04-20,5.3088,5.3088,4.8387,4.9422,11642,0
2005-04-21,4.8483,5.0736,4.8483,4.8765,106539,0
2005-04-22,4.8668,4.9513,4.8387,4.8857,13517,0
2005-04-25,4.9327,4.9327,4.8575,4.9233,1918,0
2005-04-26,4.8857,4.9513,4.8857,4.9233,62770,0
2005-04-27,5.0175,5.0736,4.9233,5.008,9799,0
2005-04-28,4.9327,5.0736,4.9327,5.0547,7766,0
2005-04-29,4.9327,5.0736,4.9327,5.036,15080,0
2005-05-02,5.1582,5.1582,5.036,5.1018,11192,0
2005-05-03,5.1301,5.1301,4.9797,4.9797,12329,0
2005-05-04,4.9797,5.0643,4.9797,4.9797,423,0
2005-05-05,5.1205,5.1205,4.9797,4.9983,4185,0
2005-05-06,5.0643,5.0643,4.9797,4.9797,5418,0
2005-05-09,4.9797,4.9983,4.9797,4.9983,20808,0
2005-05-10,5.008,5.008,4.8387,4.9983,9435,0
2005-05-11,4.9983,5.0925,4.9422,5.0925,11006,0
2005-05-12,4.9797,5.149,4.9612,5.0547,2366,0
2005-05-13,5.0547,5.0547,4.6887,4.7916,34820,0
2005-05-16,4.8294,5.1395,4.698,4.7541,3471,0
2005-05-17,4.9513,4.9513,4.7541,4.8575,11729,0
2005-05-18,4.7541,4.8575,4.7261,4.7354,16247,0
2005-05-19,4.7449,4.7731,4.7449,4.7541,8122,0
2005-05-20,4.8106,4.9233,4.7731,4.7731,16428,0
2005-05-23,4.7635,5.1115,4.7635,4.914,25647,0
2005-05-24,4.9233,5.1115,4.8857,5.0266,5355,0
2005-05-25,4.9327,5.1115,4.9327,5.036,3194,0
2005-05-26,4.9327,5.0832,4.9327,5.036,14377,0
2005-05-27,4.9422,5.0925,4.9422,5.0925,4285,0
2005-05-31,5.0266,5.149,5.0266,5.1301,7006,0
2005-06-01,5.0456,5.149,5.0456,5.1395,4815,0
2005-06-02,5.0175,5.1301,5.0175,5.0832,16426,0
2005-06-03,4.9891,5.1395,4.9891,5.0736,2799,0
2005-06-06,4.9612,5.149,4.9327,4.9797,5082,0
2005-06-07,4.9327,5.0736,4.9327,5.036,12877,0
2005-06-08,4.9422,5.1115,4.9422,5.0266,1679,0
2005-06-09,5.0643,5.1395,4.9612,5.1395,3831,0
2005-06-10,4.8953,5.1301,4.8953,4.9422,4041,0
2005-06-13,4.9327,5.1395,4.9327,4.9422,2372,0
2005-06-14,4.9422,4.9422,4.8953,4.8953,38702,0
2005-06-15,4.9046,5.149,4.8857,4.9612,29468,0
2005-06-16,4.9327,5.1115,4.9046,4.9513,11751,0
2005-06-17,4.8857,5.0925,4.8857,4.9233,9898,0
2005-06-20,4.914,5.0547,4.914,4.9983,15566,0
2005-06-21,4.8857,5.0832,4.8857,5.0456,17472,0
2005-06-22,5.0456,5.1395,4.9233,4.9327,13732,0
2005-06-23,4.8387,5.1301,4.8387,4.9233,11208,0
2005-06-24,4.9233,5.0736,4.9233,4.9513,10810,0
2005-06-27,4.9327,5.0736,4.9327,4.9327,2594,0
2005-06-28,4.9891,5.1205,4.9327,4.9327,10239,0
2005-06-29,5.1205,5.1205,4.9891,4.9983,3512,0
2005-06-30,4.9327,5.1395,4.9327,5.0266,8337,0
2005-07-01,5.008,5.1115,5.008,5.0456,7282,0
2005-07-05,4.9422,5.1395,4.9327,4.9612,4995,0
2005-07-06,4.9797,5.036,4.9327,5.0175,2665,0
2005-07-07,4.9327,5.0832,4.9327,4.9327,4730,0
2005-07-08,4.9327,4.9702,4.9327,4.9327,6090,0
2005-07-11,4.9327,4.9327,4.9327,4.9327,16438,0
2005-07-12,4.9327,5.1205,4.9327,4.9797,10645,0
2005-07-13,5.0266,5.0266,4.9513,4.9513,3665,0
2005-07-14,4.9327,5.0266,4.9327,4.9327,9552,0
2005-07-15,4.9327,4.9513,4.9327,4.9327,7395,0
2005-07-18,4.9327,4.9797,4.9327,4.9327,2553,0
2005-07-19,4.9327,4.9891,4.9327,4.9797,22927,0
2005-07-20,4.9612,5.0266,4.9513,5.0175,15218,0
2005-07-21,4.9513,5.0266,4.9422,4.9797,19476,0
2005-07-22,4.9797,4.9891,4.9513,4.9612,30638,0
2005-07-25,4.9797,5.0175,4.9797,4.9797,16903,0
2005-07-26,4.9797,5.008,4.9797,4.9797,8664,0
2005-07-27,4.9797,4.9797,4.9797,4.9797,15856,0
2005-07-28,4.9797,5.0266,4.9797,4.9891,15964,0
2005-07-29,4.9797,5.0266,4.9797,5.0266,8616,0
2005-08-01,5.036,5.1395,4.9797,5.036,29039,0
2005-08-02,5.008,5.0832,5.008,5.0456,26634,0
2005-08-03,5.008,5.0736,5.008,5.036,1511,0
2005-08-04,5.036,5.0456,4.9983,4.9983,2637,0
2005-08-05,4.9983,4.9983,4.9891,4.9891,4148,0
2005-08-08,4.9797,4.9891,4.9797,4.9797,742,0
2005-08-09,4.9797,4.9797,4.9797,4.9797,3345,0
2005-08-10,4.9797,4.9797,4.9797,4.9797,3117,0
2005-08-11,4.9797,4.9797,4.9702,4.9797,4042,0
2005-08-12,4.9513,5.0456,4.9513,5.0456,21208,0
2005-08-15,4.9612,5.0547,4.9612,4.9612,24687,0
2005-08-16,4.9612,5.0266,4.9612,4.9612,3362,0
2005-08-17,5.008,5.008,4.9612,4.9612,1722,0
2005-08-18,4.9612,4.9797,4.9612,4.9612,6530,0
2005-08-19,4.9612,5.1115,4.9612,5.1018,10501,0
2005-08-22,5.1395,5.1395,4.9612,4.9612,5269,0
2005-08-23,4.9612,4.9797,4.9422,4.9422,25015,0
2005-08-24,4.9797,5.0266,4.9797,4.9797,1014,0
2005-08-25,4.9797,4.9891,4.8857,4.9797,9397,0
2005-08-26,4.9797,4.9797,4.8857,4.8857,5657,0
2005-08-29,4.9327,4.9327,4.7916,4.8013,9867,0
2005-08-30,4.7823,4.8013,4.5005,4.5005,14086,0
2005-08-31,4.5193,4.698,4.5193,4.698,4346,0
2005-09-01,4.6509,4.7354,4.5193,4.5756,13670,0
2005-09-02,4.538,4.7449,4.51,4.7449,11060,0
2005-09-06,4.6791,4.6791,4.557,4.6509,9596,0
2005-09-07,4.6509,4.6509,4.2374,4.538,22922,0
2005-09-08,4.538,4.7354,4.538,4.698,11155,0
2005-09-09,4.6601,4.6601,4.3222,4.4536,42471,0
2005-09-12,4.4629,4.4912,4.4536,4.4629,18748,0
2005-09-13,4.4629,4.698,4.4629,4.5756,13744,0
2005-09-14,4.538,4.7916,4.5289,4.6509,47026,0
2005-09-15,4.6134,4.8575,4.6134,4.7823,15200,0
2005-09-16,4.8387,4.8387,4.6225,4.7261,3492,0
2005-09-19,4.6697,4.7449,4.6414,4.698,5831,0
2005-09-20,4.7541,4.8387,4.6509,4.8387,14861,0
2005-09-21,4.7823,4.7823,4.5289,4.6039,2925,0
2005-09-22,4.5946,4.7541,4.5946,4.6134,4148,0
2005-09-23,4.6039,4.82,3.824,4.0401,103438,0
2005-09-26,4.2092,4.2749,4.0401,4.2655,25214,0
2005-09-27,3.9464,4.3032,3.9464,4.3032,14744,0
2005-09-28,4.2846,4.4443,4.1528,4.3032,7057,0
2005-09-29,4.2655,4.4724,4.0119,4.0588,34634,0
2005-09-30,4.181,4.181,4.0026,4.0871,9645,0
2005-10-03,4.1246,4.2001,4.0871,4.106,5985,0
2005-10-04,4.0965,4.181,4.0871,4.181,17943,0
2005-10-05,4.0965,4.2092,4.0778,4.0778,11829,0
2005-10-06,4.1341,4.1625,4.1341,4.1341,9962,0
2005-10-07,4.1341,4.181,4.1341,4.181,6140,0
2005-10-10,4.181,4.2001,4.1246,4.2001,5337,0
2005-10-11,4.1341,4.1528,4.1154,4.1528,3873,0
2005-10-12,4.1341,4.3032,4.1341,4.1341,11575,0
2005-10-13,4.1154,4.2186,4.1154,4.1341,7769,0
2005-10-14,4.1246,4.1246,4.1154,4.1154,1104,0
2005-10-17,4.1341,4.2655,4.1341,4.2562,2817,0
2005-10-18,4.1154,4.2938,4.1154,4.1904,8149,0
2005-10-19,4.1904,4.1904,4.1904,4.1904,100,0
2005-10-20,4.3222,4.3222,4.1904,4.2092,14973,0
2005-10-21,4.2282,4.3222,4.2282,4.3032,3725,0
2005-10-24,4.2846,4.2846,4.2846,4.2846,100,0
2005-10-25,4.2282,4.3032,4.1154,4.1717,32667,0
2005-10-26,4.1341,4.1528,4.1246,4.1341,2608,0
2005-10-27,4.1154,4.2749,4.1154,4.1341,11435,0
2005-10-28,4.2282,4.3032,4.2186,4.2374,5145,0
2005-10-31,4.3222,4.3504,4.3222,4.3222,2318,0
2005-11-01,4.369,4.5476,4.369,4.369,32181,0
2005-11-02,4.3222,4.51,4.3222,4.4443,37395,0
2005-11-03,4.4159,4.5476,4.4159,4.4536,9078,0
2005-11-04,4.4159,4.5476,4.4159,4.4536,8622,0
2005-11-07,4.4159,4.7449,4.2282,4.538,28619,0
2005-11-08,4.4818,4.6509,4.4348,4.557,10098,0
2005-11-09,4.5756,4.5851,4.3971,4.4348,7971,0
2005-11-10,4.3971,4.4629,4.3408,4.4629,5785,0
2005-11-11,4.4068,4.538,4.3594,4.3594,7507,0
2005-11-14,4.3594,4.369,4.3314,4.3408,7216,0
2005-11-15,4.3314,4.3504,4.2846,4.2846,7017,0
2005-11-16,4.2846,4.5851,4.2749,4.4724,14536,0
2005-11-17,4.4159,4.7916,4.4159,4.5005,5397,0
2005-11-18,4.6697,4.698,4.5193,4.6887,4630,0
2005-11-21,4.5289,4.6509,4.5005,4.6509,1380,0
2005-11-22,4.4912,4.6321,4.4629,4.557,12284,0
2005-11-23,4.4629,4.7354,4.4348,4.557,15979,0
2005-11-25,4.557,4.8483,4.557,4.5665,3701,0
2005-11-28,4.5193,4.6321,4.4159,4.4348,8514,0
2005-11-29,4.4348,4.6601,4.4348,4.4629,10233,0
2005-11-30,4.3877,4.7354,4.3877,4.51,12142,0
2005-12-01,4.4724,4.5289,4.4159,4.4724,28151,0
2005-12-02,4.51,4.51,4.4068,4.4068,14374,0
2005-12-05,4.2374,4.4818,4.2374,4.3971,14833,0
2005-12-06,4.2749,4.4536,4.2749,4.4159,3792,0
2005-12-07,4.4159,4.4818,4.4159,4.4159,1280,0
2005-12-08,4.3314,4.4348,4.2749,4.3594,5306,0
2005-12-09,4.3504,4.51,4.3504,4.4818,6417,0
2005-12-12,4.5005,4.51,4.4253,4.4348,7850,0
2005-12-13,4.3408,4.369,4.2655,4.3314,6212,0
2005-12-14,4.2749,4.3127,4.2655,4.2938,8469,0
2005-12-15,4.2562,4.3127,4.2562,4.2938,5713,0
2005-12-16,4.2655,4.2655,4.2655,4.2655,219,0
2005-12-19,4.2562,4.2655,4.2001,4.2282,11999,0
2005-12-20,4.181,4.2655,4.181,4.2186,16458,0
2005-12-21,4.181,4.2282,4.181,4.1904,10645,0
2005-12-22,4.1904,4.2282,4.181,4.2092,14947,0
2005-12-23,4.1904,4.2092,4.1717,4.181,30336,0
2005-12-27,4.1528,4.1528,3.7959,3.8335,39473,0
2005-12-28,3.9369,4.0588,3.9274,4.0401,15620,0
2005-12-29,4.0496,4.1341,4.0401,4.0965,19040,0
2005-12-30,4.0496,4.1154,4.0401,4.1154,12972,0
2006-01-03,4.1528,4.1625,4.0683,4.1246,10609,0
2006-01-04,4.0965,4.1341,4.0965,4.1341,9310,0
2006-01-05,4.0778,4.0778,4.0401,4.0496,7997,0
2006-01-06,4.0119,4.2092,4.0119,4.2092,16433,0
2006-01-09,4.3314,4.3408,4.3222,4.3408,37011,0
2006-01-10,4.3222,4.3785,4.3222,4.3785,10743,0
2006-01-11,4.2846,4.4348,4.2846,4.3032,12854,0
2006-01-12,4.2092,4.3314,4.1341,4.2468,4300,0
2006-01-13,4.2001,4.2749,4.2001,4.2749,2743,0
2006-01-17,4.3314,4.3408,4.2562,4.3408,5065,0
2006-01-18,4.2562,4.2562,4.2282,4.2282,8869,0
2006-01-19,4.2186,4.2282,4.2001,4.2282,11921,0
2006-01-20,4.2282,4.2749,4.2282,4.2562,16557,0
2006-01-23,4.3408,4.3504,4.2001,4.3504,7206,0
2006-01-24,4.3032,4.3032,4.2092,4.2374,7237,0
2006-01-25,4.2282,4.3127,4.2186,4.2282,5276,0
2006-01-26,4.1717,4.1717,4.0588,4.1528,5431,0
2006-01-27,4.0965,4.181,4.0119,4.1528,5992,0
2006-01-30,4.0308,4.1341,4.0308,4.0871,5792,0
2006-01-31,4.0778,4.2846,4.0496,4.2749,12274,0
2006-02-01,4.1904,4.2001,4.0871,4.0871,4400,0
2006-02-02,4.0965,4.2468,4.0778,4.2468,3228,0
2006-02-03,4.1435,4.2001,4.1435,4.2001,2902,0
2006-02-06,4.2562,4.2749,4.2186,4.2749,9742,0
2006-02-07,4.3222,4.4253,4.2655,4.4159,31015,0
2006-02-08,4.3408,4.4159,4.3127,4.4159,15067,0
2006-02-09,4.4629,4.5005,4.4159,4.4159,27615,0
2006-02-10,4.5005,4.5005,4.2846,4.2846,6071,0
2006-02-13,4.2846,4.369,4.1435,4.3594,16468,0
2006-02-14,4.3314,4.5005,4.3314,4.3971,5259,0
2006-02-15,4.3222,4.5289,4.2938,4.2938,13724,0
2006-02-16,4.369,4.369,4.2374,4.2468,21128,0
2006-02-17,4.2562,4.4068,4.2562,4.4068,28031,0
2006-02-21,4.4159,4.51,4.3594,4.51,51022,0
2006-02-22,4.5193,4.5193,4.4724,4.51,24859,0
2006-02-23,4.2282,4.4536,4.2282,4.2938,37952,0
2006-02-24,4.4912,4.6039,4.2282,4.4068,58225,0
2006-02-27,4.4159,4.4159,4.2938,4.2938,16333,0
2006-02-28,4.2846,4.369,4.2374,4.2749,22952,0
2006-03-01,4.2655,4.51,4.2655,4.3877,28377,0
2006-03-02,4.4443,4.5193,4.4068,4.4724,28738,0
2006-03-03,4.4536,4.4536,4.3504,4.3594,12415,0
2006-03-06,4.51,4.51,4.3504,4.4724,11611,0
2006-03-07,4.5005,4.51,4.369,4.4253,16339,0
2006-03-08,4.51,4.51,4.4159,4.4629,6236,0
2006-03-09,4.4159,4.4253,4.3504,4.3971,6594,0
2006-03-10,4.3504,4.4629,4.3504,4.4629,70481,0
2006-03-13,4.4159,4.4348,4.369,4.4068,8695,0
2006-03-14,4.3971,4.4159,4.369,4.4068,6094,0
2006-03-15,4.3877,4.4724,4.369,4.4159,3007,0
2006-03-16,4.3594,4.538,4.3594,4.51,41009,0
2006-03-17,4.51,4.6509,4.51,4.6414,21725,0
2006-03-20,4.6039,4.6509,4.51,4.5476,13174,0
2006-03-21,4.51,4.6225,4.51,4.5476,3166,0
2006-03-22,4.6321,4.6509,4.4443,4.51,13878,0
2006-03-23,4.4536,4.6509,4.4536,4.557,4602,0
2006-03-24,4.5665,4.6321,4.5289,4.5289,2553,0
2006-03-27,4.4818,4.6321,4.4818,4.6134,25420,0
2006-03-28,4.5193,4.557,4.5193,4.538,20009,0
2006-03-29,4.538,4.5946,4.538,4.557,5197,0
2006-03-30,4.5289,4.5851,4.5289,4.557,1781,0
2006-03-31,4.538,4.698,4.538,4.698,9765,0
2006-04-03,4.6601,4.698,4.5851,4.5851,5967,0
2006-04-04,4.5193,4.6321,4.5005,4.6039,30353,0
2006-04-05,4.557,4.6601,4.557,4.6509,19187,0
2006-04-06,4.698,4.7071,4.6887,4.698,32105,0
2006-04-07,4.698,4.7071,4.6791,4.7071,12846,0
2006-04-10,4.7449,4.7449,4.6887,4.7449,2970,0
2006-04-11,4.7731,4.8294,4.7169,4.8106,12389,0
2006-04-12,4.7169,4.8294,4.698,4.698,13533,0
2006-04-13,4.7169,4.7916,4.7071,4.7916,7559,0
2006-04-17,4.6225,4.8106,4.6134,4.6791,58420,0
2006-04-18,4.6039,4.8106,4.6039,4.698,9974,0
2006-04-19,4.7169,4.7731,4.6887,4.7731,8245,0
2006-04-20,4.6791,4.7449,4.6414,4.6791,4882,0
2006-04-21,4.6414,4.7449,4.6414,4.7449,10915,0
2006-04-24,4.6509,4.6887,4.6509,4.6697,12994,0
2006-04-25,4.6697,4.7071,4.6039,4.6791,34286,0
2006-04-26,4.7823,4.7916,4.698,4.7261,10015,0
2006-04-27,4.6414,4.7916,4.6414,4.7071,3609,0
2006-04-28,4.6509,4.7731,4.6509,4.7071,19714,0
2006-05-01,4.6321,4.7635,4.6321,4.6601,24249,0
2006-05-02,4.6134,4.698,4.6134,4.6697,2728,0
2006-05-03,4.6039,4.7449,4.6039,4.7449,5190,0
2006-05-04,4.6887,4.7449,4.6887,4.7449,4206,0
2006-05-05,4.6697,4.9233,4.6697,4.9233,7339,0
2006-05-08,4.82,4.9702,4.8106,4.8387,48114,0
2006-05-09,4.6697,4.8387,4.6697,4.7731,10115,0
2006-05-10,4.6887,4.8387,4.6887,4.8387,6280,0
2006-05-11,4.9797,4.9797,4.7635,4.7635,6185,0
2006-05-12,4.8857,4.9702,4.7916,4.8294,10293,0
2006-05-15,4.7071,4.8953,4.6601,4.6697,18441,0
2006-05-16,4.6697,4.7635,4.6509,4.7169,6431,0
2006-05-17,4.7823,4.7823,4.6509,4.6887,10399,0
2006-05-18,4.6509,4.7541,4.6039,4.6039,30547,0
2006-05-19,4.6601,4.7541,4.6414,4.6509,4053,0
2006-05-22,4.6039,4.698,4.6039,4.6887,1758,0
2006-05-23,4.6134,4.7169,4.5851,4.6039,2680,0
2006-05-24,4.6134,4.6134,4.6039,4.6039,1807,0
2006-05-25,4.6134,4.698,4.5665,4.6887,19393,0
2006-05-26,4.6791,4.698,4.5756,4.6414,2648,0
2006-05-30,4.6039,4.6887,4.6039,4.6321,2781,0
2006-05-31,4.6039,4.698,4.6039,4.698,12111,0
2006-06-01,4.6414,4.698,4.6414,4.698,2876,0
2006-06-02,4.6225,4.6887,4.6039,4.6134,3569,0
2006-06-05,4.6039,4.6225,4.6039,4.6225,1463,0
2006-06-06,4.6225,4.6321,4.6039,4.6039,14675,0
2006-06-07,4.5946,4.6039,4.538,4.538,7131,0
2006-06-08,4.51,4.5289,4.51,4.5289,5687,0
2006-06-09,4.51,4.51,4.4818,4.51,3721,0
2006-06-12,4.4724,4.4724,4.369,4.3877,3127,0
2006-06-13,4.3877,4.3971,4.3504,4.369,5529,0
2006-06-14,4.3504,4.4818,4.3504,4.3877,8561,0
2006-06-15,4.3504,4.4912,4.2846,4.4536,20424,0
2006-06-16,4.369,4.4912,4.3504,4.4629,4971,0
2006-06-19,4.369,4.4912,4.3594,4.3785,7955,0
2006-06-20,4.369,4.3877,4.2938,4.2938,5638,0
2006-06-22,4.2655,4.2938,4.2282,4.2938,4235,0
2006-06-23,4.2374,4.3032,4.2374,4.2749,6482,0
2006-06-26,4.2374,4.2749,4.2374,4.2749,4849,0
2006-06-27,4.2749,4.2938,4.2749,4.2846,4029,0
2006-06-28,4.2749,4.3877,4.2749,4.3877,2792,0
2006-06-29,4.3504,4.3504,4.2186,4.2282,20328,0
2006-06-30,4.2186,4.6134,4.2092,4.6134,5684,0
2006-07-03,4.6134,4.6225,4.5756,4.6225,1922,0
2006-07-05,4.5193,4.6697,4.5193,4.6321,6378,0
2006-07-06,4.6039,4.6039,4.5756,4.5756,3502,0
2006-07-07,4.5851,4.5851,4.5756,4.5851,7803,0
2006-07-10,4.5756,4.5851,4.5665,4.5665,2512,0
2006-07-11,4.5851,4.6039,4.5756,4.6039,9790,0
2006-07-12,4.6321,4.6601,4.6134,4.6601,16292,0
2006-07-13,4.6134,4.6225,4.5851,4.5851,1866,0
2006-07-14,4.6039,4.6134,4.5851,4.6039,2868,0
2006-07-17,4.6225,4.6509,4.6134,4.6225,8779,0
2006-07-18,4.5005,4.6601,4.5005,4.557,11333,0
2006-07-19,4.51,4.6601,4.4818,4.4818,6386,0
2006-07-20,4.5005,4.5851,4.5005,4.5756,5639,0
2006-07-21,4.5289,4.6039,4.4724,4.4724,4095,0
2006-07-24,4.4818,4.5851,4.4818,4.5289,6972,0
2006-07-25,4.4536,4.5946,4.2938,4.3222,7248,0
2006-07-26,4.2846,4.5665,4.2374,4.2374,12774,0
2006-07-27,4.181,4.5193,4.181,4.369,9601,0
2006-07-28,4.2749,4.4068,4.2374,4.3032,6235,0
2006-07-31,4.3314,4.6039,4.2186,4.3594,11255,0
2006-08-01,4.2655,4.5476,4.2655,4.5005,11774,0
2006-08-02,4.3785,4.6697,4.3504,4.6414,24917,0
2006-08-03,4.5476,4.5851,4.3032,4.369,19465,0
2006-08-04,4.3785,4.557,4.3785,4.51,12339,0
2006-08-07,4.3594,4.51,4.2938,4.3408,24940,0
2006-08-08,4.3222,4.5005,4.2938,4.3971,20435,0
2006-08-09,4.3127,4.4912,4.2846,4.2938,7756,0
2006-08-10,4.3032,4.4159,4.3032,4.3785,1503,0
2006-08-11,4.4159,4.4159,4.369,4.369,968,0
2006-08-14,4.3314,4.3877,4.3314,4.3785,3912,0
2006-08-15,4.3314,4.4159,4.3222,4.3971,9446,0
2006-08-16,4.3877,4.4068,4.3222,4.369,7559,0
2006-08-17,4.3222,4.4068,4.3222,4.4068,4527,0
2006-08-18,4.4159,4.4629,4.3971,4.3971,10080,0
2006-08-21,4.3222,4.557,4.3222,4.4068,15642,0
2006-08-22,4.3032,4.3785,4.2749,4.3408,6072,0
2006-08-23,4.2846,4.3314,4.2846,4.3222,5212,0
2006-08-24,4.2749,4.3127,4.2749,4.3032,4193,0
2006-08-25,4.2938,4.3594,4.2938,4.3594,853,0
2006-08-28,4.3594,4.4629,4.3314,4.4159,6012,0
2006-08-29,4.3314,4.557,4.2938,4.4348,24115,0
2006-08-30,4.3785,4.4629,4.3594,4.4629,4897,0
2006-08-31,4.3785,4.4629,4.3785,4.4629,8336,0
2006-09-01,4.4159,4.51,4.3877,4.4629,9991,0
2006-09-05,4.4724,4.538,4.4443,4.5005,21749,0
2006-09-06,4.4912,4.5476,4.3877,4.5289,6079,0
2006-09-07,4.4253,4.5289,4.4159,4.4912,4835,0
2006-09-08,4.4159,4.5289,4.3314,4.3594,8620,0
2006-09-11,4.3408,4.3971,4.3408,4.3504,5312,0
2006-09-12,4.3877,4.3877,4.3127,4.3408,6802,0
2006-09-13,4.3222,4.3504,4.3127,4.3314,2771,0
2006-09-14,4.3127,4.3594,4.2749,4.2749,12218,0
2006-09-15,4.2938,4.3222,4.2001,4.2374,11965,0
2006-09-18,4.2655,4.2655,4.2186,4.2282,4740,0
2006-09-19,4.2282,4.2374,4.2001,4.2001,3194,0
2006-09-20,4.2374,4.2749,4.0401,4.2092,12812,0
2006-09-21,4.1341,4.2468,4.1246,4.2374,2739,0
2006-09-22,4.1528,4.2562,4.1341,4.2001,5835,0
2006-09-25,4.1435,4.2282,4.1435,4.1717,8633,0
2006-09-26,4.1435,4.2562,4.1435,4.2282,13373,0
2006-09-27,4.2092,4.2374,4.1904,4.2374,1963,0
2006-09-28,4.2374,4.3127,4.1435,4.2562,14489,0
2006-09-29,4.181,4.2938,4.1435,4.1625,6144,0
2006-10-02,4.1717,4.2655,4.0965,4.1625,6298,0
2006-10-03,4.1625,4.2001,4.1435,4.2001,10842,0
2006-10-04,4.2282,4.2846,4.1435,4.2655,9353,0
2006-10-05,4.2468,4.3504,4.2374,4.2938,10610,0
2006-10-06,4.2374,4.3504,4.1625,4.181,12837,0
2006-10-09,4.1625,4.2846,4.1625,4.181,9980,0
2006-10-10,4.1904,4.3032,4.181,4.2282,8990,0
2006-10-11,4.2092,4.2186,4.1246,4.1246,14409,0
2006-10-12,4.0871,4.0871,3.9464,4.0026,19884,0
2006-10-13,3.9931,4.0119,3.9744,3.9931,11250,0
2006-10-16,3.965,3.9931,3.965,3.9931,9179,0
2006-10-17,3.9744,4.2282,3.9744,4.1435,26519,0
2006-10-18,4.1625,4.2001,4.1528,4.181,24863,0
2006-10-19,4.1435,4.2468,4.1435,4.181,3083,0
2006-10-20,4.181,4.2655,4.181,4.2468,7255,0
2006-10-23,4.2001,4.3504,4.2001,4.3504,7640,0
2006-10-24,4.3032,4.3504,4.3032,4.3222,11424,0
2006-10-25,4.3314,4.3504,4.3222,4.3222,26751,0
2006-10-26,4.2938,4.369,4.2092,4.3314,5921,0
2006-10-27,4.2846,4.3408,4.2846,4.3408,6125,0
2006-10-30,4.2938,4.369,4.1625,4.3222,53258,0
2006-10-31,4.2749,4.4629,4.2749,4.4443,96381,0
2006-11-01,4.4068,4.4818,4.3222,4.4253,10520,0
2006-11-02,4.369,4.5289,4.369,4.4724,27106,0
2006-11-03,4.4348,4.51,4.2749,4.51,17967,0
2006-11-06,4.3504,4.4629,4.3504,4.4348,5383,0
2006-11-07,4.4068,4.4629,4.4068,4.4253,2446,0
2006-11-08,4.3408,4.4818,4.3408,4.4818,9568,0
2006-11-09,4.4159,4.5005,4.4068,4.4536,3015,0
2006-11-10,4.3594,4.4348,4.3594,4.4159,10067,0
2006-11-13,4.4068,4.4912,4.4068,4.4912,17828,0
2006-11-14,4.5946,4.5946,4.4724,4.5851,30651,0
2006-11-15,4.6039,4.6509,4.5476,4.6039,19381,0
2006-11-16,4.5851,4.6509,4.5756,4.6134,12026,0
2006-11-17,4.6887,4.698,4.6414,4.6697,27578,0
2006-11-20,4.5946,4.6509,4.5193,4.557,8595,0
2006-11-21,4.6414,4.698,4.5756,4.5756,10247,0
2006-11-22,4.5665,4.698,4.5665,4.6601,39222,0
2006-11-24,4.6039,4.6414,4.5756,4.6414,1063,0
2006-11-27,4.6039,4.6887,4.5665,4.6887,20371,0
2006-11-28,4.6601,4.698,4.5665,4.698,10882,0
2006-11-29,4.6225,4.698,4.6225,4.698,40173,0
2006-11-30,4.6039,4.698,4.6039,4.6414,10885,0
2006-12-01,4.6321,4.6887,4.5851,4.6414,25769,0
2006-12-04,4.5946,4.7071,4.5946,4.6697,29181,0
2006-12-05,4.6509,4.6601,4.5851,4.6601,11029,0
2006-12-06,4.6225,4.6414,4.5756,4.5756,15113,0
2006-12-07,4.5946,4.6134,4.5851,4.6039,3816,0
2006-12-08,4.5851,4.6509,4.5756,4.6414,5694,0
2006-12-11,4.6509,4.6509,4.6134,4.6414,7111,0
2006-12-12,4.6134,4.6321,4.6039,4.6225,10477,0
2006-12-13,4.5946,4.6039,4.5665,4.5756,8256,0
2006-12-14,4.5851,4.6134,4.5756,4.5851,9281,0
2006-12-15,4.5851,4.5851,4.5476,4.5476,4335,0
2006-12-18,4.538,4.5946,4.538,4.5665,3251,0
2006-12-19,4.538,4.6134,4.538,4.6134,11375,0
2006-12-20,4.5665,4.6414,4.5665,4.6225,9640,0
2006-12-21,4.6225,4.6414,4.5851,4.5851,4384,0
2006-12-22,4.6321,4.6414,4.557,4.557,18199,0
2006-12-26,4.5476,4.5665,4.5289,4.538,26992,0
2006-12-27,4.557,4.6414,4.4912,4.538,35609,0
2006-12-28,4.4912,4.5476,4.4818,4.5476,5517,0
2006-12-29,4.5005,4.6321,4.5005,4.6321,10371,0
2007-01-03,4.5665,4.5756,4.5193,4.557,7221,0
2007-01-04,4.51,4.5756,4.4818,4.4912,29670,0
2007-01-05,4.4724,4.5289,4.4629,4.5289,33105,0
2007-01-08,4.4724,4.51,4.4348,4.4724,7631,0
2007-01-09,4.5193,4.5289,4.4818,4.5289,8908,0
2007-01-10,4.5289,4.6039,4.3785,4.4253,30587,0
2007-01-11,4.4253,4.4348,4.4253,4.4348,2446,0
2007-01-12,4.4443,4.4724,4.3785,4.4068,10969,0
2007-01-17,4.4068,4.4068,4.3785,4.3877,2343,0
2007-01-18,4.3785,4.3877,4.2186,4.2938,19437,0
2007-01-19,4.3032,4.3222,4.2749,4.2938,26043,0
2007-01-22,4.2846,4.3594,4.2846,4.3594,1926,0
2007-01-23,4.4629,4.4629,4.3314,4.369,5167,0
2007-01-24,4.3222,4.369,4.3222,4.3314,3252,0
2007-01-25,4.369,4.3971,4.3222,4.3971,4448,0
2007-01-26,4.369,4.4536,4.369,4.4536,10823,0
2007-01-29,4.3222,4.4348,4.3222,4.4159,10530,0
2007-01-30,4.369,4.4536,4.369,4.4536,18444,0
2007-01-31,4.4629,4.51,4.369,4.4536,30401,0
2007-02-01,4.4536,4.4629,4.369,4.4348,32954,0
2007-02-02,4.3971,4.4443,4.3785,4.4443,16654,0
2007-02-05,4.4443,4.4443,4.369,4.369,29423,0
2007-02-06,4.4443,4.4443,4.2846,4.3785,20990,0
2007-02-07,4.3504,4.369,4.2468,4.3314,22950,0
2007-02-08,4.3314,4.3594,4.3314,4.3594,15966,0
2007-02-09,4.369,4.369,4.2846,4.3594,11392,0
2007-02-12,4.3032,4.3594,4.181,4.2562,20327,0
2007-02-13,4.2282,4.2749,4.2282,4.2468,13027,0
2007-02-14,4.2749,4.2749,4.2282,4.2562,8333,0
2007-02-15,4.2562,4.3222,4.2282,4.3127,26991,0
2007-02-16,4.2374,4.3222,4.2282,4.3222,10126,0
2007-02-20,4.2938,4.369,4.2938,4.369,22360,0
2007-02-21,4.3314,4.3877,4.3314,4.3877,30525,0
2007-02-22,4.3877,4.3877,4.3222,4.3785,23396,0
2007-02-23,4.3408,4.3971,4.3408,4.3785,17348,0
2007-02-26,4.3504,4.3785,4.3314,4.3785,24687,0
2007-02-27,4.3314,4.3785,4.3314,4.369,18438,0
2007-02-28,4.369,4.3877,4.3504,4.3504,10889,0
2007-03-01,4.3314,4.3971,4.3314,4.3971,13578,0
2007-03-02,4.3408,4.369,4.3408,4.3408,4148,0
2007-03-05,4.3314,4.3594,4.3314,4.3594,2661,0
2007-03-06,4.3504,4.369,4.3408,4.3408,36101,0
2007-03-07,4.3314,4.3594,4.3314,4.3504,25614,0
2007-03-08,4.3408,4.369,4.3408,4.3504,5996,0
2007-03-09,4.369,4.3785,4.3408,4.3785,5101,0
2007-03-13,4.3504,4.3594,4.2468,4.3408,8608,0
2007-03-14,4.3504,4.369,4.3504,4.369,6097,0
2007-03-15,4.369,4.3785,4.3594,4.3785,6724,0
2007-03-16,4.369,4.369,4.3408,4.3408,5639,0
2007-03-19,4.3222,4.3594,4.2938,4.3594,2833,0
2007-03-20,4.3222,4.3504,4.3222,4.3222,11361,0
2007-03-21,4.2846,4.3504,4.2374,4.2938,21489,0
2007-03-22,4.3222,4.369,4.3222,4.3222,10716,0
2007-03-23,4.3594,4.3971,4.3222,4.3971,20148,0
2007-03-26,4.4159,4.4159,4.3785,4.3971,35132,0
2007-03-27,4.3971,4.4443,4.3971,4.4159,10460,0
2007-03-28,4.369,4.4159,4.3594,4.4159,4430,0
2007-03-29,4.3314,4.4536,4.3314,4.4159,14795,0
2007-03-30,4.4159,4.5005,4.4159,4.5005,43669,0
2007-04-02,4.4724,4.5193,4.4629,4.4818,7829,0
2007-04-03,4.4629,4.4818,4.4629,4.4724,3405,0
2007-04-04,4.4629,4.4818,4.3504,4.4629,58594,0
2007-04-05,4.4443,4.4536,4.3877,4.3971,3323,0
2007-04-09,4.369,4.3971,4.369,4.3785,5324,0
2007-04-10,4.369,4.4068,4.369,4.4068,52132,0
2007-04-11,4.3785,4.4068,4.3314,4.3594,8930,0
2007-04-12,4.3408,4.3504,4.2374,4.3032,7466,0
2007-04-13,4.2562,4.3222,4.2282,4.2846,18955,0
2007-04-16,4.2655,4.3032,4.2282,4.2749,21657,0
2007-04-17,4.2562,4.2846,3.9838,4.2374,25790,0
2007-04-18,4.1717,4.2092,4.1717,4.1904,5000,0
2007-04-19,4.1625,4.2001,4.0965,4.1341,3778,0
2007-04-20,4.1154,4.2282,4.0965,4.2282,34060,0
2007-04-23,4.2186,4.2282,4.0871,4.2282,7197,0
2007-04-24,4.2001,4.2846,4.2001,4.2846,6518,0
2007-04-25,4.2186,4.2749,4.1625,4.2186,15275,0
2007-04-26,4.2468,4.2846,4.2468,4.2846,3194,0
2007-04-27,4.2749,4.2846,4.1717,4.2092,4575,0
2007-04-30,4.2001,4.4068,4.1717,4.3314,29932,0
2007-05-01,4.3032,4.4159,4.2938,4.4159,18275,0
2007-05-02,4.4443,4.4818,4.2938,4.4443,16998,0
2007-05-03,4.4159,4.4159,4.3594,4.3971,3299,0
2007-05-04,4.369,4.4068,4.3314,4.3314,2457,0
2007-05-07,4.3032,4.3032,4.1625,4.2186,10207,0
2007-05-08,4.1717,4.2468,4.1717,4.181,9081,0
2007-05-09,4.2282,4.2374,4.181,4.2001,4510,0
2007-05-10,4.2186,4.2655,4.1904,4.2562,2040,0
2007-05-11,4.2282,4.2282,4.1435,4.1528,9626,0
2007-05-14,4.1435,4.1625,4.0683,4.1528,13757,0
2007-05-15,4.1246,4.1717,4.0778,4.0778,960,0
2007-05-16,4.0778,4.2092,4.0683,4.0778,15516,0
2007-05-17,4.0496,4.0871,4.0496,4.0683,9605,0
2007-05-18,4.0496,4.0871,4.0496,4.0683,10377,0
2007-05-21,4.1246,4.1246,4.0401,4.0871,13015,0
2007-05-22,4.0588,4.0871,4.0588,4.0871,5341,0
2007-05-23,4.0496,4.0965,4.0496,4.0778,4702,0
2007-05-24,4.0683,4.106,4.0588,4.0683,8569,0
2007-05-25,4.0588,4.0871,4.0496,4.0871,5639,0
2007-05-29,4.0496,4.0778,4.0401,4.0778,67053,0
2007-05-30,4.0965,4.1341,4.0496,4.0965,9203,0
2007-05-31,4.0496,4.0871,4.0401,4.0871,13175,0
2007-06-01,4.0496,4.1246,4.0496,4.0683,5182,0
2007-06-04,4.106,4.1154,4.0496,4.0778,2661,0
2007-06-05,4.0871,4.0965,4.0588,4.0871,5822,0
2007-06-06,4.0871,4.0965,4.0401,4.0496,5432,0
2007-06-07,4.0496,4.0871,4.0401,4.0496,12787,0
2007-06-08,4.0778,4.0871,4.0588,4.0588,8800,0
2007-06-11,4.0683,4.1246,4.0401,4.0683,12135,0
2007-06-12,4.0871,4.0871,4.0119,4.0215,7387,0
2007-06-13,4.0119,4.0401,3.9744,4.0308,8600,0
2007-06-14,4.0119,4.0871,4.0119,4.0683,10775,0
2007-06-15,4.0496,4.1717,4.0496,4.1341,9348,0
2007-06-18,4.0683,4.2562,4.0026,4.1528,49584,0
2007-06-19,4.1154,4.1435,4.0683,4.0965,5734,0
2007-06-20,4.1435,4.181,4.1246,4.1246,4258,0
2007-06-21,4.1717,4.181,3.9931,3.9931,9190,0
2007-06-22,4.0778,4.2374,4.0778,4.2374,11568,0
2007-06-25,4.1904,4.2092,4.1717,4.1717,2766,0
2007-06-26,4.1341,4.1435,4.0496,4.1435,7579,0
2007-06-27,4.106,4.1246,4.0496,4.106,3399,0
2007-06-28,4.1435,4.1625,4.1246,4.1435,881,0
2007-06-29,4.0401,4.1435,4.0401,4.1341,4726,0
2007-07-02,4.0496,4.0496,4.0026,4.0026,16444,0
2007-07-03,4.0026,4.0026,3.9744,3.9744,5054,0
2007-07-05,3.9556,3.9931,3.9464,3.9838,24213,0
2007-07-06,3.9556,3.9556,3.9086,3.9274,8599,0
2007-07-09,3.918,3.9464,3.9086,3.918,13558,0
2007-07-10,3.9086,3.9274,3.9086,3.9086,15274,0
2007-07-11,3.8615,3.918,3.8521,3.8897,3207,0
2007-07-12,3.8615,3.8897,3.6833,3.6833,6425,0
2007-07-13,3.6833,3.6924,3.6079,3.6175,9605,0
2007-07-16,3.6079,3.6924,3.6079,3.6641,15448,0
2007-07-17,3.7582,3.7864,3.6551,3.7864,7395,0
2007-07-18,3.7018,3.7678,3.5421,3.5985,11232,0
2007-07-19,3.6456,3.8055,3.6456,3.8055,2959,0
2007-07-20,3.7582,3.8146,3.533,3.636,22466,0
2007-07-23,3.6175,3.7208,3.5233,3.5233,30456,0
2007-07-24,3.5233,3.8427,3.5233,3.8427,21718,0
2007-07-25,3.7113,3.7113,3.5421,3.5702,28046,0
2007-07-26,3.533,3.5893,3.4763,3.4763,29721,0
2007-07-27,3.4107,3.5233,3.3637,3.4763,24272,0
2007-07-30,3.4199,3.4199,3.3167,3.326,9181,0
2007-07-31,3.326,3.5611,3.3167,3.5421,15316,0
2007-08-01,3.5798,3.5985,3.5233,3.5985,2966,0
2007-08-02,3.6175,3.6641,3.495,3.6641,4178,0
2007-08-03,3.6738,3.6833,3.4107,3.4294,4666,0
2007-08-06,3.3167,3.3917,3.2885,3.3072,15016,0
2007-08-07,3.3826,3.4481,3.3826,3.4294,7782,0
2007-08-08,3.3917,3.4575,3.3826,3.439,21278,0
2007-08-09,3.533,3.533,3.4481,3.5046,13887,0
2007-08-10,3.4294,3.5139,3.3826,3.4107,10380,0
2007-08-13,3.3826,3.439,3.3826,3.4294,5377,0
2007-08-14,3.4107,3.6079,3.3826,3.6079,8265,0
2007-08-15,3.533,3.6456,3.4763,3.4763,3163,0
2007-08-16,3.4481,3.467,3.3826,3.4575,32203,0
2007-08-17,3.4294,3.4294,3.2977,3.3167,48261,0
2007-08-20,3.3167,3.3637,3.2885,3.2977,48986,0
2007-08-21,3.2885,3.2977,3.2039,3.2039,21209,0
2007-08-22,3.2039,3.2416,3.2039,3.2228,15899,0
2007-08-23,3.2228,3.2416,3.2228,3.2416,4791,0
2007-08-24,3.2321,3.2885,3.2321,3.2885,18749,0
2007-08-27,3.2416,3.2416,3.2228,3.2416,3743,0
2007-08-28,3.2321,3.2416,3.2133,3.2133,16749,0
2007-08-29,3.2228,3.2604,3.2039,3.2228,33070,0
2007-08-30,3.3353,3.3353,3.2133,3.2133,23865,0
2007-08-31,3.2416,3.2696,3.1947,3.1947,15050,0
2007-09-04,3.1947,3.251,3.1947,3.2133,15157,0
2007-09-05,3.1947,3.2321,3.1947,3.2133,31256,0
2007-09-06,3.2228,3.2228,3.2133,3.2228,3284,0
2007-09-07,3.2133,3.2228,3.2039,3.2039,21394,0
2007-09-10,3.2133,3.2133,3.2039,3.2039,9548,0
2007-09-11,3.2133,3.2228,3.1947,3.1947,12086,0
2007-09-12,3.2039,3.2039,3.1853,3.1853,3299,0
2007-09-13,3.1853,3.2133,3.1853,3.1853,5643,0
2007-09-14,3.2133,3.2133,3.1664,3.1947,10740,0
2007-09-17,3.1947,3.2039,3.1756,3.1756,8698,0
2007-09-18,3.1756,3.2133,3.1756,3.1947,13428,0
2007-09-19,3.1947,3.2228,3.1664,3.2228,13517,0
2007-09-20,3.2039,3.2228,3.1756,3.2039,9779,0
2007-09-21,3.1756,3.3167,3.1756,3.2885,17274,0
2007-09-24,3.2885,3.2885,3.2696,3.2885,6200,0
2007-09-25,3.2977,3.2977,3.1475,3.1664,14579,0
2007-09-26,3.1756,3.1756,3.0912,3.1383,20896,0
2007-09-27,3.1475,3.157,3.1286,3.1383,6331,0
2007-09-28,3.1383,3.1383,3.11,3.1286,19039,0
2007-10-01,3.1286,3.1947,3.11,3.1286,13815,0
2007-10-02,3.11,3.1475,3.11,3.1383,13185,0
2007-10-03,3.1196,3.1475,3.11,3.1196,8244,0
2007-10-04,3.1383,3.157,3.1383,3.157,8834,0
2007-10-05,3.11,3.1475,3.11,3.11,16101,0
2007-10-08,3.11,3.1947,3.1005,3.1196,26509,0
2007-10-09,3.11,3.1664,3.1005,3.1005,24655,0
2007-10-10,3.1286,3.1286,2.9312,2.9972,13676,0
2007-10-11,2.9688,3.0161,2.9312,2.9406,21141,0
2007-10-12,2.9312,2.9312,2.875,2.9126,62165,0
2007-10-15,3.0066,3.044,2.8001,2.9126,137982,0
2007-10-16,2.9126,3.0254,2.781,2.781,200543,0
2007-10-17,2.8659,2.9126,2.8187,2.8187,119889,0
2007-10-18,2.8187,2.8187,2.7719,2.8187,105635,0
2007-10-19,2.8187,2.8941,2.7246,2.7246,894278,0
2007-10-22,2.7719,2.8467,2.7719,2.8187,25873,0
2007-10-23,2.8283,2.9597,2.8283,2.9126,65220,0
2007-10-24,2.8565,2.9688,2.8565,2.9597,21923,0
2007-10-25,2.9312,3.044,2.9312,3.044,88240,0
2007-10-26,3.0254,3.0912,2.9688,3.0161,11172,0
2007-10-29,2.9972,3.0724,2.9972,3.0536,8418,0
2007-10-30,3.0536,3.0724,3.0066,3.0254,17985,0
2007-10-31,3.0536,3.1005,2.9126,3.044,11814,0
2007-11-01,3.0066,3.044,2.8187,2.8941,22766,0
2007-11-02,2.9597,3.0254,2.9031,2.9222,10882,0
2007-11-05,2.8844,2.9126,2.8467,2.8467,2446,0
2007-11-06,2.8187,2.8565,2.8092,2.8187,59044,0
2007-11-07,2.8187,2.8187,2.7342,2.7342,18857,0
2007-11-08,2.7529,2.8092,2.6778,2.781,36193,0
2007-11-09,2.8375,2.875,2.781,2.875,15145,0
2007-11-12,2.7529,2.8001,2.7529,2.8001,1807,0
2007-11-13,2.8001,2.8187,2.7529,2.8187,35148,0
2007-11-14,2.8187,2.8659,2.8001,2.8092,26723,0
2007-11-15,2.8283,2.875,2.7623,2.7907,108155,0
2007-11-16,2.8375,2.9126,2.7342,2.8375,14051,0
2007-11-19,2.8941,2.8941,2.8187,2.8565,5689,0
2007-11-20,2.8283,2.9126,2.7342,2.781,138683,0
2007-11-21,2.7342,2.7719,2.7246,2.7719,458495,0
2007-11-23,2.7907,2.8187,2.7907,2.8187,5321,0
2007-11-26,2.8565,2.8659,2.7529,2.7907,28267,0
2007-11-27,2.7529,2.8467,2.6871,2.8092,78177,0
2007-11-28,2.8467,2.8659,2.7529,2.8187,26744,0
2007-11-29,2.8467,2.8565,2.8092,2.8467,19902,0
2007-11-30,2.8375,2.8844,2.7436,2.7436,31651,0
2007-12-03,2.8001,2.8467,2.706,2.8187,49139,0
2007-12-04,2.8187,2.8565,2.7529,2.8187,22778,0
2007-12-05,2.8092,2.8565,2.7907,2.8375,3584,0
2007-12-06,2.8565,2.9126,2.8565,2.9126,34981,0
2007-12-07,2.9505,2.9597,2.6871,2.8659,40764,0
2007-12-10,2.8375,2.9312,2.8375,2.9031,46603,0
2007-12-11,2.9126,2.9406,2.8001,2.9126,36950,0
2007-12-12,2.8844,2.9312,2.8659,2.9031,19208,0
2007-12-13,2.8659,2.9126,2.8659,2.9126,16244,0
2007-12-14,2.9597,2.9597,2.8844,2.9222,50684,0
2007-12-17,2.875,2.9126,2.8187,2.875,44871,0
2007-12-18,2.8467,2.9031,2.8001,2.8187,18509,0
2007-12-19,2.8187,2.8659,2.8187,2.8565,15804,0
2007-12-20,2.8187,2.875,2.7246,2.8187,70314,0
2007-12-21,2.8375,2.8659,2.781,2.8467,7597,0
2007-12-24,2.8001,2.8844,2.6964,2.8844,18704,0
2007-12-26,2.8187,2.8187,2.8092,2.8092,12836,0
2007-12-27,2.8565,2.8659,2.7246,2.7623,12097,0
2007-12-28,2.7623,2.7719,2.6778,2.706,35110,0
2007-12-31,2.6778,2.6964,2.5648,2.6026,33948,0
2008-01-02,2.584,2.659,2.584,2.659,4579,0
2008-01-03,2.6308,2.6308,2.4053,2.4428,82017,0
2008-01-04,2.4337,2.4337,2.396,2.4145,7982,0
2008-01-07,2.4803,2.5743,2.3488,2.396,13224,0
2008-01-08,2.3679,2.4899,2.3679,2.4899,2793,0
2008-01-09,2.4899,2.5085,1.9731,2.0765,54485,0
2008-01-10,2.1328,2.4242,2.1328,2.4242,21246,0
2008-01-11,2.4053,2.584,2.4053,2.5462,12134,0
2008-01-14,2.4993,2.6215,2.4993,2.6119,17633,0
2008-01-15,2.64,2.659,2.5743,2.584,41752,0
2008-01-16,2.584,2.584,2.5557,2.584,17450,0
2008-01-17,2.5648,2.584,2.5275,2.5367,58564,0
2008-01-18,2.4993,2.4993,2.3488,2.3488,13904,0
2008-01-22,2.3488,2.4337,2.3488,2.3864,56609,0
2008-01-23,2.5933,2.5933,2.3771,2.3771,16769,0
2008-01-24,2.396,2.7529,2.396,2.7529,41219,0
2008-01-25,2.6684,2.8092,2.6684,2.7719,20002,0
2008-01-28,2.6964,2.7719,2.6964,2.7342,6175,0
2008-01-29,2.8001,2.8001,2.7342,2.7623,11681,0
2008-01-30,2.6964,2.8092,2.6871,2.7529,15355,0
2008-01-31,2.7623,3.0631,2.7623,2.9972,41597,0
2008-02-01,3.0536,3.1005,2.8187,2.9597,58892,0
2008-02-04,3.0066,3.1196,2.8941,3.1005,32546,0
2008-02-05,3.0161,3.0161,2.8844,2.9597,8579,0
2008-02-06,2.8941,2.9222,2.8187,2.9126,8003,0
2008-02-07,2.8941,2.8941,2.8187,2.8941,1184,0
2008-02-08,2.8187,2.9406,2.706,2.875,10662,0
2008-02-11,2.9597,2.9597,2.6871,2.8283,4912,0
2008-02-12,2.7529,2.9406,2.7529,2.8941,6175,0
2008-02-13,2.8941,2.9597,2.8187,2.9222,24113,0
2008-02-14,2.9505,2.9597,2.8187,2.8187,19902,0
2008-02-15,2.7719,2.7907,2.6778,2.6778,13909,0
2008-02-19,2.7529,2.7719,2.6964,2.7342,8543,0
2008-02-20,2.7719,2.8283,2.7719,2.8283,3769,0
2008-02-21,2.8375,2.8467,2.6026,2.8375,27382,0
2008-02-22,2.8375,2.8565,2.8187,2.8565,11069,0
2008-02-25,2.8187,2.9126,2.8187,2.9126,10188,0
2008-02-26,2.8659,2.9126,2.7436,2.7529,446021,0
2008-02-27,2.8092,2.9406,2.7529,2.781,224993,0
2008-02-28,2.8092,2.9126,2.7529,2.7623,13772,0
2008-02-29,2.8187,2.8187,2.7246,2.7246,9573,0
2008-03-03,2.7436,2.8659,2.7246,2.8092,13517,0
2008-03-04,2.781,2.8001,2.659,2.659,13036,0
2008-03-05,2.64,2.7436,2.5367,2.7246,30548,0
2008-03-06,2.7246,2.7342,2.5462,2.6308,28466,0
2008-03-07,2.5933,2.9126,2.5933,2.6308,22244,0
2008-03-10,2.8187,2.875,2.5367,2.6778,20029,0
2008-03-11,2.659,2.8001,2.6496,2.8001,2349,0
2008-03-12,2.8092,2.8565,2.6778,2.6778,16982,0
2008-03-13,2.7246,2.8092,2.7246,2.8092,4682,0
2008-03-14,2.7154,2.8467,2.659,2.659,7746,0
2008-03-17,2.8001,2.8187,2.706,2.8001,2315,0
2008-03-18,2.6778,2.8001,2.6778,2.6964,6580,0
2008-03-19,2.5933,2.6964,2.5367,2.6684,14029,0
2008-03-20,2.6684,2.6778,2.6308,2.6778,11329,0
2008-03-24,2.7154,2.8001,2.6778,2.6964,4875,0
2008-03-25,2.5933,2.781,2.5933,2.6496,6375,0
2008-03-26,2.584,2.7529,2.584,2.6871,4824,0
2008-03-27,2.6496,2.6964,2.5367,2.6496,4147,0
2008-03-28,2.6026,2.8659,2.6026,2.7246,7957,0
2008-03-31,2.706,2.8941,2.6119,2.6215,11163,0
2008-04-02,2.6308,2.6871,2.4993,2.5557,852106,0
2008-04-03,2.4428,2.5367,2.4428,2.5182,8103,0
2008-04-04,2.5085,2.5367,2.471,2.4899,16625,0
2008-04-07,2.4899,2.5275,2.4428,2.5275,29304,0
2008-04-08,2.4899,2.6871,2.4523,2.5085,81108,0
2008-04-09,2.4803,2.659,2.4803,2.5367,3425,0
2008-04-10,2.5648,2.5648,2.4523,2.4899,14385,0
2008-04-11,2.4428,2.6496,2.4428,2.4993,3001,0
2008-04-14,2.471,2.4899,2.3488,2.4428,9343,0
2008-04-15,2.5182,2.8092,2.5182,2.7246,35227,0
2008-04-16,2.6964,2.6964,2.471,2.4899,7342,0
2008-04-17,2.64,2.6684,2.5462,2.6308,7866,0
2008-04-18,2.6308,2.6496,2.4899,2.5085,16329,0
2008-04-21,2.471,2.8187,2.471,2.4899,23728,0
2008-04-22,2.5648,2.7342,2.5648,2.706,23664,0
2008-04-23,2.706,2.7342,2.6964,2.7246,14382,0
2008-04-24,2.7154,2.7246,2.6871,2.7154,19493,0
2008-04-25,2.6964,2.6964,2.6026,2.6308,11208,0
2008-04-28,2.64,2.6778,2.6119,2.6684,10428,0
2008-04-29,2.659,2.659,2.6308,2.6308,10773,0
2008-04-30,2.64,2.7529,2.64,2.7246,25216,0
2008-05-02,2.7154,2.7436,2.7154,2.7342,41621,0
2008-05-05,2.7342,2.8565,2.7342,2.8565,22533,0
2008-05-06,2.8565,2.8659,2.8001,2.8565,45677,0
2008-05-07,2.7907,2.8565,2.7719,2.8092,32863,0
2008-05-08,2.8565,2.8659,2.8467,2.8565,12719,0
2008-05-09,2.8187,2.8187,2.7246,2.7342,43327,0
2008-05-12,2.706,2.8375,2.5462,2.8375,16231,0
2008-05-13,2.8001,2.8375,2.7436,2.7436,32219,0
2008-05-14,2.706,2.8283,2.6964,2.8187,49346,0
2008-05-15,2.8187,2.8187,2.7529,2.7529,11618,0
2008-05-16,2.8092,2.8565,2.7907,2.8283,60904,0
2008-05-19,2.781,2.8565,2.781,2.8092,70173,0
2008-05-20,2.8092,2.8565,2.8092,2.8187,60419,0
2008-05-21,2.8375,2.8659,2.8187,2.8283,55344,0
2008-05-22,2.8467,2.8565,2.706,2.7529,8053,0
2008-05-23,2.659,2.706,2.6026,2.6778,14369,0
2008-05-27,2.7342,2.781,2.7342,2.7719,10857,0
2008-05-28,2.8001,2.8187,2.6778,2.7719,5081,0
2008-05-29,2.8092,2.8187,2.7436,2.7907,1472,0
2008-05-30,2.7529,2.8375,2.6308,2.8187,7631,0
2008-06-02,2.7719,2.7719,2.6964,2.7623,11712,0
2008-06-03,2.8092,2.8467,2.7342,2.8283,26744,0
2008-06-04,2.8092,2.8467,2.7529,2.8283,26703,0
2008-06-05,2.8467,2.8565,2.8283,2.8467,61478,0
2008-06-06,2.8092,2.8467,2.8092,2.8467,6325,0
2008-06-09,2.8187,2.8941,2.8187,2.8941,36959,0
2008-06-10,2.8467,2.8941,2.7623,2.8092,8077,0
2008-06-11,2.8565,2.8941,2.8092,2.8187,112194,0
2008-06-12,2.8467,2.8565,2.8187,2.8565,99537,0
2008-06-13,2.8001,2.8092,2.0108,2.781,17290,0
2008-06-16,2.7342,2.8659,2.7342,2.8659,49629,0
2008-06-17,2.781,2.8187,2.5743,2.6964,6466,0
2008-06-18,2.7154,2.8001,2.6496,2.8001,9728,0
2008-06-19,2.8001,2.8187,2.781,2.7907,63108,0
2008-06-20,2.7342,2.8001,2.7154,2.781,8195,0
2008-06-23,2.7719,2.8092,2.7342,2.7719,3374,0
2008-06-24,2.7719,2.8092,2.7719,2.8001,1909,0
2008-06-25,2.7529,2.8001,2.7436,2.7907,2688,0
2008-06-26,2.8001,2.8187,2.781,2.781,18837,0
2008-06-27,2.781,2.7907,2.7246,2.7907,6997,0
2008-06-30,2.8187,2.8187,2.7529,2.8001,1280,0
2008-07-01,2.7623,2.7907,2.64,2.64,10950,0
2008-07-02,2.6871,2.781,2.6871,2.7436,13466,0
2008-07-03,2.6964,2.7342,2.6308,2.706,2097,0
2008-07-07,2.7246,2.7436,2.706,2.706,31522,0
2008-07-08,2.6964,2.7246,2.6964,2.706,4258,0
2008-07-09,2.706,2.7623,2.706,2.7246,3468,0
2008-07-10,2.6778,2.7436,2.6119,2.6308,21328,0
2008-07-11,2.6684,2.6684,2.5557,2.5557,24098,0
2008-07-14,2.659,2.659,2.5367,2.5557,16870,0
2008-07-15,2.5367,2.64,2.5085,2.5085,7023,0
2008-07-16,2.4899,2.781,2.4899,2.6308,13818,0
2008-07-17,2.7907,2.7907,2.64,2.7154,13912,0
2008-07-18,2.6964,2.7529,2.6684,2.7529,7417,0
2008-07-21,2.8565,2.8659,2.6964,2.7529,9246,0
2008-07-22,2.7719,2.8187,2.7623,2.781,32888,0
2008-07-23,2.8187,2.8187,2.7719,2.8001,6918,0
2008-07-24,2.7719,2.8092,2.7719,2.7719,12262,0
2008-07-25,2.706,2.7342,2.6778,2.6778,24757,0
2008-07-28,2.6778,2.6871,2.64,2.6778,6175,0
2008-07-29,2.64,2.7907,2.584,2.781,2661,0
2008-07-30,2.6778,2.781,2.659,2.7342,1280,0
2008-07-31,2.6215,2.6871,2.6215,2.6871,2511,0
2008-08-01,2.6684,2.6684,2.64,2.64,1104,0
2008-08-04,2.64,2.6778,2.5933,2.5933,55610,0
2008-08-05,2.5933,2.5933,2.584,2.584,6143,0
2008-08-06,2.5933,2.6684,2.5933,2.6684,6014,0
2008-08-07,2.659,2.6871,2.659,2.6778,742,0
2008-08-08,2.6778,2.6778,2.64,2.6684,2446,0
2008-08-11,2.4803,2.6964,2.4803,2.6871,52747,0
2008-08-12,2.6496,2.659,2.6119,2.6119,53868,0
2008-08-13,2.6308,2.6684,2.6308,2.6684,4410,0
2008-08-14,2.6215,2.6964,2.6119,2.6871,166154,0
2008-08-15,2.64,2.6778,2.6215,2.659,21980,0
2008-08-18,2.7154,2.7246,2.6496,2.659,29637,0
2008-08-19,2.6778,2.6871,2.64,2.6871,5494,0
2008-08-20,2.7246,2.7246,2.659,2.6871,52920,0
2008-08-21,2.6871,2.6871,2.6215,2.6215,14365,0
2008-08-22,2.6119,2.6308,2.584,2.6119,3253,0
2008-08-25,2.6026,2.6026,2.4993,2.584,12771,0
2008-08-26,2.5462,2.7623,2.5462,2.6871,906,0
2008-08-27,2.6308,2.6684,2.6308,2.6308,14214,0
2008-08-28,2.5367,2.64,2.5367,2.64,10430,0
2008-08-29,2.6215,2.6684,2.6119,2.659,536,0
2008-09-02,2.6308,2.6684,2.6215,2.6684,19324,0
2008-09-03,2.64,2.6684,2.6119,2.6119,28142,0
2008-09-04,2.6778,2.7342,2.6778,2.7154,853,0
2008-09-05,2.6778,2.6871,2.6308,2.6778,21180,0
2008-09-08,2.7154,2.7154,2.4053,2.4993,13916,0
2008-09-09,2.4993,2.5933,2.4053,2.5933,10218,0
2008-09-10,2.5367,2.5367,2.5367,2.5367,9684,0
2008-09-11,2.471,2.5085,2.4428,2.4899,12240,0
2008-09-12,2.5462,2.5557,2.471,2.471,1918,0
2008-09-15,2.4242,2.4619,2.3864,2.4428,2708,0
2008-09-16,2.3488,2.396,2.302,2.3396,16140,0
2008-09-17,2.3396,2.3488,2.1704,2.3302,20861,0
2008-09-18,2.2831,2.3302,2.2455,2.2551,12877,0
2008-09-19,2.8001,2.8001,2.5182,2.6778,7659,0
2008-09-22,2.659,2.659,2.659,2.659,305,0
2008-09-23,2.5648,2.5648,2.302,2.302,5288,0
2008-09-24,2.3396,2.3396,2.2269,2.2269,6511,0
2008-09-25,2.1892,2.5275,2.1892,2.396,10072,0
2008-09-29,2.5648,2.8001,1.9166,2.8001,11280,0
2008-09-30,2.6119,2.6119,2.2173,2.3582,1807,0
2008-10-01,2.4428,2.584,2.4428,2.5743,9084,0
2008-10-02,2.6684,2.6778,2.5367,2.6778,1280,0
2008-10-06,2.4337,2.5085,2.1704,2.1704,7526,0
2008-10-07,2.1704,2.2173,2.0577,2.0577,24478,0
2008-10-08,2.1892,2.2269,2.1892,2.2269,750,0
2008-10-09,2.0953,2.0953,1.9731,1.9825,13180,0
2008-10-10,1.7005,1.851,1.2967,1.4939,17527,0
2008-10-13,1.6632,2.3302,1.6632,2.2551,15452,0
2008-10-14,2.6871,2.6871,2.1139,2.6026,48056,0
2008-10-15,2.7436,2.7436,1.8791,1.8791,23029,0
2008-10-16,2.5557,2.5557,1.9449,2.0108,53542,0
2008-10-17,1.9731,2.3208,1.9731,2.3208,15535,0
2008-10-20,2.4145,2.5557,2.2362,2.3864,75750,0
2008-10-21,2.3302,2.3488,2.3302,2.3488,4148,0
2008-10-22,2.1704,2.5367,2.0858,2.5367,19563,0
2008-10-23,2.1989,2.1989,1.8884,1.8884,13198,0
2008-10-24,1.8791,1.8791,1.5126,1.6632,45322,0
2008-10-27,1.6912,1.6912,1.4658,1.5879,59165,0
2008-10-28,1.6818,1.7194,1.6818,1.7194,32939,0
2008-10-29,1.7194,1.7477,1.7194,1.7477,6323,0
2008-10-30,1.7757,2.0295,1.7757,1.9825,10004,0
2008-10-31,2.0858,2.3113,2.0858,2.3113,20456,0
2008-11-03,2.2173,2.3771,2.1517,2.161,9046,0
2008-11-04,2.3488,2.4428,2.1797,2.1797,10619,0
2008-11-05,2.3582,2.4242,2.3582,2.4242,8545,0
2008-11-07,2.584,2.584,2.4523,2.4523,21130,0
2008-11-10,2.4428,2.5367,2.4428,2.4523,31606,0
2008-11-11,2.4619,2.4803,2.4337,2.4337,37210,0
2008-11-12,2.4145,2.4523,2.396,2.396,14577,0
2008-11-13,2.3396,2.471,2.3113,2.471,20830,0
2008-11-14,2.3679,2.4428,2.3488,2.4337,9156,0
2008-11-17,2.3771,2.471,2.3302,2.471,22779,0
2008-11-18,2.4428,2.4899,2.02,2.4899,220719,0
2008-11-19,2.4523,2.4523,2.161,2.302,9636,0
2008-11-20,2.1234,2.302,2.1234,2.2831,7851,0
2008-11-21,2.3864,2.3864,1.5409,1.5409,14795,0
2008-11-24,1.7663,2.0673,1.7663,2.0673,11714,0
2008-11-25,2.1797,2.1797,1.9261,2.0013,165499,0
2008-11-26,1.9261,2.0673,1.9261,2.02,3434,0
2008-11-28,1.9357,2.1797,1.9357,2.161,6048,0
2008-12-01,2.208,2.208,2.1328,2.208,111218,0
2008-12-02,2.208,2.208,2.1139,2.1989,10789,0
2008-12-03,2.1234,2.208,2.1139,2.208,7211,0
2008-12-04,2.208,2.208,2.1139,2.1139,7237,0
2008-12-05,2.0953,2.0953,1.9731,2.0858,3638,0
2008-12-08,2.039,2.142,2.039,2.142,2635,0
2008-12-09,2.1139,2.1139,1.9636,2.1139,159968,0
2008-12-10,2.0013,2.0013,1.8042,1.8791,20615,0
2008-12-11,1.8604,1.8791,1.8604,1.8698,9790,0
2008-12-12,1.8791,1.8791,1.8415,1.8415,33780,0
2008-12-15,1.851,1.8604,1.8228,1.8228,1280,0
2008-12-16,1.8228,1.8791,1.6726,1.6912,27324,0
2008-12-17,1.6912,1.8042,1.6912,1.7851,4559,0
2008-12-18,1.7569,1.7944,1.6444,1.6537,16119,0
2008-12-19,1.7287,1.7477,1.7005,1.7383,6172,0
2008-12-22,1.7383,1.7383,1.597,1.6912,70916,0
2008-12-23,1.6349,1.6349,1.5126,1.597,11591,0
2008-12-24,1.6726,1.6818,1.6726,1.6818,320,0
2008-12-26,1.5879,1.6632,1.5689,1.6632,10218,0
2008-12-29,1.6254,1.6726,1.5504,1.6726,15746,0
2008-12-30,1.597,1.6163,1.5596,1.597,14240,0
2008-12-31,1.597,1.8698,1.597,1.8698,31782,0
2009-01-02,1.7851,1.8415,1.6537,1.6537,4474,0
2009-01-05,1.6818,1.7383,1.6818,1.7383,1490,0
2009-01-06,1.7383,1.8698,1.7383,1.8698,2127,0
2009-01-07,1.8791,1.8791,1.8042,1.8042,6167,0
2009-01-08,1.7757,1.7757,1.7477,1.7477,3939,0
2009-01-09,1.7944,1.7944,1.7944,1.7944,536,0
2009-01-12,1.7287,1.7383,1.7194,1.7194,423,0
2009-01-13,1.7194,1.7194,1.6444,1.6726,2661,0
2009-01-14,1.6537,1.7005,1.6537,1.7005,3831,0
2009-01-16,1.7194,1.7477,1.7005,1.7005,2876,0
2009-01-20,1.7477,1.7569,1.6818,1.7287,3194,0
2009-01-21,1.6537,1.6912,1.6444,1.6912,4211,0
2009-01-22,1.7569,1.7944,1.7569,1.7663,4802,0
2009-01-23,1.6726,1.6726,1.597,1.597,1169,0
2009-01-26,1.6912,1.8604,1.5504,1.5596,8132,0
2009-01-27,1.5785,1.6067,1.5504,1.597,5084,0
2009-01-28,1.6537,1.7851,1.6537,1.7005,15483,0
2009-01-29,1.5785,1.6632,1.5785,1.6067,11984,0
2009-01-30,1.5879,1.7663,1.5879,1.7194,3084,0
2009-02-02,1.6726,1.6726,1.5222,1.6067,6024,0
2009-02-03,1.5785,1.6163,1.5785,1.6067,2600,0
2009-02-04,1.5409,1.8791,1.5034,1.7287,47210,0
2009-02-06,1.7194,1.7194,1.6632,1.7005,2127,0
2009-02-09,1.6632,1.7477,1.6632,1.7005,3672,0
2009-02-10,1.7194,1.7569,1.7194,1.7569,1074,0
2009-02-11,1.7477,1.7569,1.7477,1.7569,1885,0
2009-02-12,1.7569,1.7569,1.6818,1.6818,853,0
2009-02-13,1.7383,1.7851,1.6818,1.7851,5389,0
2009-02-17,1.6818,1.7663,1.6818,1.7663,31959,0
2009-02-18,1.7477,1.7477,1.7287,1.7287,9380,0
2009-02-19,1.6726,1.6726,1.5409,1.6444,21990,0
2009-02-20,1.5689,1.7383,1.5689,1.7287,21079,0
2009-02-23,1.6349,1.6349,1.5409,1.5409,3443,0
2009-02-24,1.5504,1.5504,1.4565,1.4658,7273,0
2009-02-25,1.5034,1.5034,1.5034,1.5034,558,0
2009-02-26,1.5315,1.7383,1.5034,1.7194,25571,0
2009-02-27,1.6444,1.7663,1.6444,1.7663,35475,0
2009-03-02,1.6632,1.6726,1.6349,1.6632,3729,0
2009-03-03,1.6163,1.6163,1.5126,1.5689,1864,0
2009-03-04,1.5222,1.5689,1.5126,1.5689,1171,0
2009-03-05,1.5126,1.597,1.5034,1.5126,2766,0
2009-03-06,1.5034,1.5034,1.4283,1.4377,3325,0
2009-03-09,1.4468,1.4468,1.3812,1.3904,6918,0
2009-03-10,1.4749,1.4749,1.3437,1.3437,8616,0
2009-03-11,1.2873,1.5504,1.2685,1.5504,9305,0
2009-03-12,1.4658,1.4658,1.3341,1.3812,9500,0
2009-03-13,1.5315,1.5315,1.3155,1.3719,9003,0
2009-03-16,1.3437,1.4658,1.3437,1.4283,2834,0
2009-03-17,1.3622,1.4377,1.2777,1.3904,9824,0
2009-03-18,1.4377,1.4468,1.3812,1.4187,2980,0
2009-03-19,1.4749,1.5504,1.3904,1.5504,8475,0
2009-03-20,1.4847,1.5785,1.4749,1.5785,3055,0
2009-03-23,1.4658,1.5689,1.4094,1.4377,3774,0
2009-03-24,1.5034,1.5689,1.4565,1.5222,8377,0
2009-03-25,1.597,1.6444,1.5596,1.6444,6429,0
2009-03-26,1.6254,1.6912,1.6254,1.6912,6227,0
2009-03-27,1.6349,1.7287,1.6254,1.6349,2661,0
2009-03-30,1.6254,1.6254,1.5504,1.6163,9473,0
2009-03-31,1.5689,1.5689,1.5596,1.5689,3258,0
2009-04-01,1.5689,1.5689,1.5596,1.5689,2426,0
2009-04-02,1.6163,1.6254,1.5689,1.5879,4754,0
2009-04-03,1.597,1.7005,1.5879,1.7005,6386,0
2009-04-06,1.7194,1.7287,1.6912,1.7102,4282,0
2009-04-07,1.6912,1.7005,1.5596,1.5785,16284,0
2009-04-08,1.5785,1.7383,1.5689,1.7383,23891,0
2009-04-09,1.6912,1.7383,1.6444,1.6444,4148,0
2009-04-13,1.6726,1.7383,1.6254,1.7005,9144,0
2009-04-14,1.7383,1.7383,1.6632,1.7383,32778,0
2009-04-15,1.7383,1.7383,1.6818,1.7287,6666,0
2009-04-16,1.7005,1.7102,1.6632,1.6632,1292,0
2009-04-17,1.6818,1.7287,1.6818,1.7005,6261,0
2009-04-20,1.7383,1.7383,1.6818,1.6818,6670,0
2009-04-22,1.6912,1.7102,1.6818,1.6912,2055,0
2009-04-23,1.6912,1.6912,1.6912,1.6912,853,0
2009-04-24,1.7102,1.7383,1.6912,1.7005,1516,0
2009-04-27,1.7287,1.7383,1.7194,1.7383,8879,0
2009-04-28,1.7287,1.7383,1.7102,1.7383,4897,0
2009-04-29,1.7287,1.7287,1.6537,1.7005,15071,0
2009-04-30,1.6632,1.6818,1.6632,1.6818,2075,0
2009-05-01,1.6818,1.6912,1.6067,1.6912,4119,0
2009-05-04,1.7102,1.7102,1.6163,1.6349,2673,0
2009-05-05,1.6912,1.7383,1.6537,1.7102,6277,0
2009-05-06,1.7194,1.7383,1.7194,1.7383,21555,0
2009-05-07,1.7383,1.7383,1.6912,1.7287,2395,0
2009-05-08,1.7194,1.7287,1.7194,1.7287,13411,0
2009-05-11,1.7287,1.7287,1.6912,1.7287,1490,0
2009-05-12,1.6726,1.7005,1.6726,1.6912,2182,0
2009-05-13,1.7102,1.7102,1.6912,1.6912,891,0
2009-05-14,1.6537,1.7102,1.6067,1.6818,2499,0
2009-05-15,1.5315,1.7005,0.8454,1.7005,7931,0
2009-05-18,1.7005,1.7287,1.6912,1.7194,3869,0
2009-05-19,1.6537,1.7102,1.6444,1.7005,4852,0
2009-05-20,1.7102,1.7102,1.6726,1.6912,7301,0
2009-05-21,1.6726,1.6726,1.5785,1.6444,2037,0
2009-05-22,1.1746,1.7102,1.1746,1.6444,71002,0
2009-05-26,1.6067,1.6163,1.6067,1.6163,277,0
2009-05-27,1.3999,1.6444,1.3999,1.6349,2463,0
2009-05-28,1.3719,1.5879,1.3719,1.4658,4627,0
2009-05-29,1.5409,1.5785,1.5034,1.5504,4444,0
2009-06-01,1.5504,1.7287,1.5504,1.7194,29071,0
2009-06-04,1.6726,1.7287,1.6163,1.6726,10585,0
2009-06-05,1.6726,1.7287,1.6726,1.7102,10109,0
2009-06-08,1.6912,1.6912,1.6726,1.6818,11439,0
2009-06-09,1.6818,1.7383,1.6726,1.7383,12685,0
2009-06-10,1.6444,1.6912,1.6163,1.6163,13038,0
2009-06-11,1.6254,1.7194,1.6254,1.7194,8694,0
2009-06-12,1.6726,1.6912,1.6726,1.6726,7769,0
2009-06-15,1.6818,1.6818,1.6632,1.6726,458,0
2009-06-16,1.597,1.6726,1.597,1.6726,6040,0
2009-06-17,1.597,1.6726,1.597,1.6444,4833,0
2009-06-18,1.6726,1.6726,1.6444,1.6537,2575,0
2009-06-19,1.597,1.7663,1.597,1.7663,4449,0
2009-06-22,1.7287,1.7287,1.6726,1.6726,6918,0
2009-06-23,1.597,1.6818,1.5785,1.6818,6175,0
2009-06-24,1.5785,1.6444,1.5785,1.5785,15424,0
2009-06-25,1.7194,1.7663,1.6254,1.7663,2012,0
2009-06-26,1.7383,1.7383,1.7287,1.7383,806,0
2009-06-29,1.7383,1.7383,1.7287,1.7383,10962,0
2009-06-30,1.6444,1.7383,1.6444,1.7383,5639,0
2009-07-01,1.7287,1.7383,1.6818,1.7383,4470,0
2009-07-02,1.7287,1.7383,1.7005,1.7005,5684,0
2009-07-06,1.6912,1.7287,1.6163,1.7287,13015,0
2009-07-07,1.6818,1.7102,1.6632,1.7102,1176,0
2009-07-09,1.6067,1.7005,1.6067,1.7005,960,0
2009-07-10,1.6067,1.6163,1.6067,1.6163,37434,0
2009-07-13,1.6067,1.6537,1.6067,1.6444,7661,0
2009-07-15,1.5785,1.6067,1.5785,1.5879,1551,0
2009-07-16,1.597,1.597,1.5879,1.5879,796,0
2009-07-17,1.5785,1.6537,1.5222,1.6537,6277,0
2009-07-20,1.6537,1.6537,1.5785,1.6444,8024,0
2009-07-21,1.6254,1.6254,1.6254,1.6254,5536,0
2009-07-22,1.6067,1.6163,1.597,1.597,6414,0
2009-07-23,1.4187,1.597,1.4094,1.4468,3587,0
2009-07-24,1.5222,1.5689,1.5222,1.5689,1650,0
2009-07-27,1.4377,1.5034,1.4094,1.5034,5000,0
2009-07-28,1.5504,1.6537,1.4187,1.6537,8797,0
2009-07-29,1.5785,1.5785,1.5504,1.5504,5162,0
2009-07-30,1.5504,1.5504,1.5504,1.5504,536,0
2009-07-31,1.6349,1.6537,1.5596,1.5596,9012,0
2009-08-03,1.5596,1.5879,1.5596,1.5879,1918,0
2009-08-04,1.5315,1.6537,1.5315,1.6537,25099,0
2009-08-05,1.6444,1.7194,1.6349,1.7194,2573,0
2009-08-06,1.6444,1.6444,1.5879,1.597,2137,0
2009-08-07,1.5785,1.5785,1.5315,1.5315,5723,0
2009-08-10,1.5315,1.597,1.3437,1.5689,17734,0
2009-08-11,1.5785,1.6537,1.5504,1.6254,4865,0
2009-08-12,1.5879,1.5879,1.5504,1.5504,1459,0
2009-08-13,1.597,1.597,1.597,1.597,5215,0
2009-08-14,1.597,1.597,1.597,1.597,0,0
2009-08-17,1.597,1.6254,1.5785,1.5785,607,0
2009-08-18,1.5504,1.6254,1.5504,1.6254,1472,0
2009-08-19,1.6254,1.6444,1.6254,1.6444,4607,0
2009-08-20,1.6444,1.6632,1.6444,1.6537,48507,0
2009-08-21,1.6537,1.7851,1.6444,1.7383,32573,0
2009-08-24,1.7757,1.7851,1.7569,1.7569,5536,0
2009-08-25,1.4749,1.6912,1.4749,1.5596,7864,0
2009-08-26,1.7194,1.7194,1.597,1.6349,1229,0
2009-08-27,1.6254,1.7851,1.6254,1.7383,23989,0
2009-08-28,1.7757,1.8324,1.7757,1.8324,28126,0
2009-08-31,1.851,1.8884,1.8042,1.8884,51513,0
2009-09-01,1.8791,1.8884,1.8042,1.8324,19322,0
2009-09-02,1.8324,1.9731,1.8324,1.8791,39617,0
2009-09-03,1.8791,1.9357,1.8791,1.9261,10004,0
2009-09-04,1.9261,1.9261,1.8698,1.8698,2758,0
2009-09-08,1.9636,1.9636,1.8324,1.8324,2980,0
2009-09-09,1.8324,1.9075,1.8324,1.851,1280,0
2009-09-10,1.9166,1.9166,1.8324,1.8324,2105,0
2009-09-11,1.8324,1.8324,1.8324,1.8324,2015,0
2009-09-14,1.8042,1.8324,1.7851,1.8133,6277,0
2009-09-15,1.8228,1.8324,1.8042,1.8042,7226,0
2009-09-16,1.8228,1.8228,1.7851,1.7851,6967,0
2009-09-17,1.8324,1.8324,1.7383,1.7851,12536,0
2009-09-18,1.7287,2.1139,1.6444,1.9636,23489,0
2009-09-21,1.9544,1.9544,1.7663,1.8042,4021,0
2009-09-22,1.8791,1.8791,1.7383,1.8698,4939,0
2009-09-25,1.7851,1.7851,1.7383,1.7663,8942,0
2009-09-28,1.7383,1.7851,1.7383,1.7851,3404,0
2009-09-29,1.7477,1.7569,1.7383,1.7383,3225,0
2009-09-30,1.7663,1.7663,1.6912,1.6912,642,0
2009-10-01,1.7851,1.7851,1.7851,1.7851,100,0
2009-10-02,1.7944,1.8791,1.7005,1.7757,9501,0
2009-10-05,1.7477,1.7477,1.7383,1.7383,40498,0
2009-10-06,1.7477,1.8042,1.7477,1.8042,1183,0
2009-10-07,1.7569,1.7851,1.7383,1.7851,7489,0
2009-10-08,1.7383,1.7757,1.7005,1.7757,20140,0
2009-10-09,1.7663,1.8698,1.7383,1.7851,7369,0
2009-10-12,1.8698,1.8698,1.6912,1.7005,12543,0
2009-10-13,1.7287,1.7287,1.7287,1.7287,219,0
2009-10-14,1.7287,1.7287,1.7287,1.7287,190,0
2009-10-15,1.7102,1.7102,1.6912,1.6912,2358,0
2009-10-16,1.6912,1.851,1.6912,1.851,423,0
2009-10-19,1.7477,1.7944,1.7383,1.7383,2876,0
2009-10-20,1.7005,1.8324,1.7005,1.8324,10315,0
2009-10-21,1.8042,1.8133,1.6912,1.7287,10194,0
2009-10-22,1.7005,1.7005,1.6912,1.6912,219,0
2009-10-23,1.8415,1.8415,1.6912,1.6912,10307,0
2009-10-26,1.6912,1.6912,1.6163,1.6444,11708,0
2009-10-27,1.6444,1.7663,1.5504,1.7663,8981,0
2009-10-29,1.597,1.597,1.597,1.597,320,0
2009-10-30,1.6444,1.6537,1.6444,1.6444,1807,0
2009-11-02,1.6163,1.6349,1.5504,1.597,11099,0
2009-11-03,1.5222,1.5504,1.5222,1.5504,2876,0
2009-11-04,1.5504,1.6444,1.5504,1.597,3725,0
2009-11-05,1.6254,1.6349,1.5222,1.5222,998,0
2009-11-06,1.5222,1.5222,1.5222,1.5222,2446,0
2009-11-09,1.6067,1.6444,1.6067,1.6444,10614,0
2009-11-10,1.6067,1.6254,1.597,1.597,11151,0
2009-11-11,1.597,1.6444,1.5034,1.5126,5170,0
2009-11-12,1.6444,1.6912,1.597,1.6912,19397,0
2009-11-13,1.6912,1.7851,1.6067,1.7383,24940,0
2009-11-16,1.4187,1.6912,1.4187,1.6912,3138,0
2009-11-17,1.6067,1.7287,1.597,1.597,7328,0
2009-11-18,1.6444,1.6444,1.597,1.597,5736,0
2009-11-19,1.597,1.597,1.4094,1.4187,14024,0
2009-11-20,1.4377,1.5222,1.4283,1.5222,13121,0
2009-11-24,1.6067,1.6067,1.3999,1.4094,16698,0
2009-11-25,1.3999,1.6067,1.3999,1.597,18295,0
2009-11-27,1.4749,1.4847,1.4565,1.4565,3405,0
2009-11-30,1.4094,1.5126,1.3904,1.5126,12332,0
2009-12-01,1.4377,1.6254,1.4377,1.5879,8302,0
2009-12-02,1.4939,1.5785,1.3249,1.5596,49481,0
2009-12-03,1.6537,1.6537,1.5222,1.5596,4852,0
2009-12-04,1.5596,1.6349,1.4658,1.4658,3458,0
2009-12-07,1.4749,1.5785,1.3529,1.5504,31653,0
2009-12-08,1.4283,1.4939,1.4187,1.4939,4638,0
2009-12-09,1.4565,1.4565,1.4187,1.4187,1739,0
2009-12-10,1.4187,1.4565,1.4187,1.4565,1928,0
2009-12-11,1.4749,1.4939,1.4187,1.4939,2575,0
2009-12-14,1.5034,1.5879,1.4094,1.5879,10515,0
2009-12-15,1.4187,1.5504,1.4094,1.4094,11785,0
2009-12-16,1.4094,1.4187,1.4094,1.4094,3336,0
2009-12-17,1.4377,1.6254,1.4094,1.597,19232,0
2009-12-18,1.5409,1.5879,1.4565,1.5504,14561,0
2009-12-21,1.5034,1.6912,1.3529,1.3812,295418,0
2009-12-22,1.4187,1.4939,1.4094,1.4939,14362,0
2009-12-23,1.4658,1.4939,1.4094,1.4565,6495,0
2009-12-24,1.4468,1.5315,1.4468,1.5315,7491,0
2009-12-28,1.5409,1.5409,1.3529,1.5409,40575,0
2009-12-29,1.5034,1.5034,1.3719,1.3719,7223,0
2009-12-30,1.4094,1.5034,1.3719,1.4658,25445,0
2009-12-31,1.4283,1.5689,1.4094,1.5689,26518,0
2010-01-04,1.5409,1.5409,1.4283,1.4283,1633,0
2010-01-05,1.4187,1.4749,1.4094,1.4094,12167,0
2010-01-06,1.3999,1.5315,1.3904,1.4939,69803,0
2010-01-07,1.4094,1.4283,1.3999,1.4094,7497,0
2010-01-08,1.4094,1.5409,1.3999,1.5126,9638,0
2010-01-11,1.5126,1.5504,1.4749,1.5222,11030,0
2010-01-12,1.4658,1.5409,1.4658,1.4749,4047,0
2010-01-13,1.4749,1.5504,1.4749,1.5034,1124,0
2010-01-14,1.4749,1.5126,1.4283,1.4939,12393,0
2010-01-15,1.4283,1.4468,1.4283,1.4468,996,0
2010-01-19,1.4468,1.5034,1.3904,1.3904,16765,0
2010-01-20,1.4094,1.4094,1.3999,1.4094,3887,0
2010-01-21,1.4094,1.4094,1.3812,1.3999,2661,0
2010-01-22,1.3999,1.3999,1.3622,1.3812,17240,0
2010-01-25,1.4283,1.4283,1.3622,1.4187,7104,0
2010-01-26,1.5034,1.5126,1.4283,1.5034,69615,0
2010-01-27,1.5034,1.5034,1.4094,1.4094,17681,0
2010-01-28,1.4094,1.4565,1.4094,1.4565,15134,0
2010-01-29,1.4283,1.4283,1.3719,1.3812,4372,0
2010-02-01,1.3719,1.4283,1.3719,1.4283,640,0
2010-02-02,1.3622,1.3999,1.3622,1.3999,7982,0
2010-02-03,1.4187,1.4187,1.3999,1.3999,1284,0
2010-02-04,1.3812,1.4094,1.3249,1.4094,37071,0
2010-02-05,1.3719,1.4094,1.3622,1.3622,1599,0
2010-02-08,1.3155,1.3904,1.3155,1.3341,26360,0
2010-02-09,1.3437,1.3622,1.3155,1.3437,57212,0
2010-02-10,1.3155,1.3341,1.3155,1.3341,14859,0
2010-02-11,1.3437,1.3812,1.3249,1.3341,20235,0
2010-02-12,1.3155,1.3719,1.3155,1.3719,15890,0
2010-02-16,1.3622,1.3999,1.3249,1.3999,8915,0
2010-02-17,1.3341,1.4094,1.3341,1.4094,16815,0
2010-02-18,1.4094,1.4187,1.4094,1.4094,9929,0
2010-02-19,1.4187,1.5222,1.4094,1.4377,46911,0
2010-02-22,1.4187,1.4565,1.3719,1.4565,5750,0
2010-02-23,1.4565,1.4658,1.4377,1.4377,2553,0
2010-02-24,1.4565,1.4847,1.4377,1.4565,25226,0
2010-02-25,1.4187,1.4565,1.4187,1.4187,16818,0
2010-02-26,1.4377,1.4377,1.4377,1.4377,423,0
2010-03-01,1.3719,1.4187,1.3437,1.4187,21146,0
2010-03-02,1.4187,1.4939,1.4094,1.4565,14164,0
2010-03-03,1.4187,1.597,1.4187,1.597,28152,0
2010-03-04,1.5689,1.5689,1.4847,1.5034,26553,0
2010-03-05,1.5034,1.597,1.4658,1.4658,10498,0
2010-03-08,1.5034,1.7569,1.5034,1.7569,11621,0
2010-03-09,1.7569,1.7569,1.4283,1.5504,15679,0
2010-03-10,1.5596,1.5879,1.5222,1.5504,140396,0
2010-03-11,1.5222,1.5222,1.4847,1.5034,7155,0
2010-03-12,1.5126,1.597,1.4847,1.597,13058,0
2010-03-15,1.5409,1.6444,1.5315,1.6444,38098,0
2010-03-16,1.6163,1.6163,1.5689,1.5785,1660,0
2010-03-17,1.6163,1.7477,1.4939,1.6444,36538,0
2010-03-18,1.5689,1.7569,1.5689,1.6912,31450,0
2010-03-19,1.6912,2.396,1.6349,2.0013,9170,0
2010-03-22,1.9825,1.9825,1.7287,1.7757,15388,0
2010-03-23,1.7944,1.8133,1.7757,1.8133,1490,0
2010-03-24,1.8324,1.8324,1.6632,1.7383,10534,0
2010-03-25,1.6912,1.7569,1.6912,1.7569,6596,0
2010-03-26,1.7851,1.8324,1.7851,1.7851,9340,0
2010-03-29,1.7944,1.851,1.6726,1.6726,7041,0
2010-03-30,1.6444,1.6444,1.6254,1.6254,2984,0
2010-03-31,1.6444,1.6444,1.5596,1.5689,15074,0
2010-04-01,1.6444,2.161,1.6444,2.0953,150440,0
2010-04-05,2.161,2.3208,1.8884,2.0673,197306,0
2010-04-06,2.161,2.1892,1.9825,2.0013,39132,0
2010-04-07,2.0013,2.1047,1.9825,2.0108,74783,0
2010-04-08,2.1517,2.1704,2.0013,2.0482,20232,0
2010-04-09,2.1892,2.1892,1.9825,2.0673,37846,0
2010-04-12,2.0577,2.0673,1.8415,1.8415,25162,0
2010-04-13,1.8415,1.9357,1.8415,1.8791,12519,0
2010-04-14,2.0295,2.0295,1.8791,1.9731,9213,0
2010-04-15,1.9919,2.0108,1.851,1.9449,4576,0
2010-04-16,1.8791,2.2269,1.8415,2.208,37473,0
2010-04-19,2.1989,2.1989,2.0013,2.0673,6211,0
2010-04-20,2.0013,2.0108,1.851,1.8791,45057,0
2010-04-21,1.8978,2.3488,1.8978,2.3396,119012,0
2010-04-22,2.2551,2.2551,2.1139,2.1989,31020,0
2010-04-23,2.2269,2.2269,2.1139,2.161,25698,0
2010-04-26,2.3396,2.3396,1.9919,2.0673,31446,0
2010-04-27,2.0673,2.1797,1.9919,1.9919,17853,0
2010-04-28,2.0013,2.208,2.0013,2.0577,16562,0
2010-04-29,2.2738,2.2738,2.1328,2.1517,2782,0
2010-04-30,2.2455,2.2455,2.0765,2.1047,23536,0
2010-05-03,2.1047,2.1139,1.9544,2.1047,36516,0
2010-05-04,2.0765,2.2551,2.0577,2.2551,10581,0
2010-05-05,2.1328,2.1328,2.0295,2.0765,21493,0
2010-05-06,2.0577,2.1139,2.0482,2.1139,15075,0
2010-05-07,2.0482,2.1139,2.0295,2.0295,1918,0
2010-05-10,2.0673,2.0765,2.0295,2.0295,4572,0
2010-05-11,2.039,2.039,2.0295,2.0295,1313,0
2010-05-12,2.0013,2.02,1.9357,1.9731,3356,0
2010-05-13,1.9731,1.9825,1.9261,1.9731,3182,0
2010-05-14,1.9261,1.9357,1.8604,1.9075,16319,0
2010-05-17,1.8884,1.8884,1.7851,1.8604,5054,0
2010-05-18,1.8324,1.8415,1.7383,1.7569,4467,0
2010-05-19,1.7287,1.7287,1.6067,1.6254,16253,0
2010-05-21,1.6163,1.6444,1.6067,1.6163,1302,0
2010-05-24,1.6254,1.7663,1.597,1.7569,16550,0
2010-05-25,1.8228,1.8415,1.6067,1.7005,6435,0
2010-05-26,1.6818,1.8133,1.6726,1.7287,3938,0
2010-05-27,1.6912,1.7287,1.597,1.7287,2944,0
2010-05-28,1.6537,1.8324,1.6444,1.8324,1380,0
2010-06-01,1.7005,1.7383,1.6912,1.6912,2458,0
2010-06-02,1.7383,1.7383,1.7383,1.7383,536,0
2010-06-03,1.7383,1.7383,1.6444,1.6912,2688,0
2010-06-08,1.5879,1.6912,1.5879,1.6254,2596,0
2010-06-09,1.6632,1.6632,1.6254,1.6632,6090,0
2010-06-10,1.6537,1.6632,1.6067,1.6632,2641,0
2010-06-11,1.6067,1.6537,1.5785,1.6444,15646,0
2010-06-14,1.6632,1.6632,1.597,1.597,7023,0
2010-06-15,1.7287,1.8791,1.6349,1.6349,3252,0
2010-06-16,1.6067,1.6163,1.5879,1.6163,2127,0
2010-06-17,1.7757,1.7851,1.6444,1.7287,2446,0
2010-06-18,1.6163,1.7569,1.6067,1.7569,3945,0
2010-06-21,1.6444,1.6444,1.6067,1.6444,3084,0
2010-06-22,1.597,1.6349,1.597,1.6254,10852,0
2010-06-23,1.6254,1.6254,1.5785,1.5785,4981,0
2010-06-24,1.5785,1.6067,1.5785,1.5785,2746,0
2010-06-25,1.6818,1.6818,1.5785,1.6349,3386,0
2010-06-28,1.5785,1.6067,1.5785,1.5785,2446,0
2010-06-29,1.5785,1.5785,1.5034,1.5034,12151,0
2010-06-30,1.4468,1.5126,1.4468,1.5126,4008,0
2010-07-01,1.5034,1.5034,1.5034,1.5034,219,0
2010-07-02,1.4468,1.5315,1.4377,1.4377,3632,0
2010-07-06,1.4283,1.4468,1.4094,1.4377,19239,0
2010-07-07,1.4187,1.4565,1.4094,1.4565,3090,0
2010-07-08,1.4468,1.7663,1.3622,1.5034,18253,0
2010-07-09,1.597,1.6254,1.597,1.6163,3920,0
2010-07-12,1.6067,1.6067,1.5689,1.5689,219,0
2010-07-13,1.4939,1.5222,1.4939,1.5126,2512,0
2010-07-14,1.5409,1.5409,1.4377,1.5034,1474,0
2010-07-15,1.4658,1.6349,1.4565,1.6349,7220,0
2010-07-16,1.5126,1.5126,1.2593,1.3155,18727,0
2010-07-19,1.4094,1.5879,1.3719,1.5879,3527,0
2010-07-20,1.5879,1.6726,1.5596,1.6632,15177,0
2010-07-22,1.6912,1.6912,1.6726,1.6726,2022,0
2010-07-23,1.597,1.597,1.597,1.597,134,0
2010-07-26,1.597,1.7005,1.3999,1.6444,30932,0
2010-07-27,1.6163,1.6912,1.5034,1.5689,20210,0
2010-07-28,1.6067,1.6912,1.6067,1.6912,14986,0
2010-07-29,1.6912,1.6912,1.597,1.597,320,0
2010-07-30,1.597,1.7757,1.5785,1.7757,4427,0
2010-08-02,1.6912,1.7194,1.5785,1.597,17645,0
2010-08-03,1.6818,1.7194,1.5596,1.7194,5894,0
2010-08-04,1.7102,1.7102,1.5785,1.5785,5189,0
2010-08-05,1.6726,1.7663,1.5785,1.7194,7648,0
2010-08-06,1.7194,1.7383,1.6537,1.7383,11763,0
2010-08-09,1.7005,1.7005,1.6163,1.6163,4911,0
2010-08-10,1.597,1.6163,1.5126,1.597,9646,0
2010-08-11,1.6818,1.6818,1.5126,1.6444,1218,0
2010-08-12,1.5315,1.6444,1.5315,1.6444,4386,0
2010-08-13,1.5504,1.6067,1.5315,1.597,3725,0
2010-08-16,1.597,1.597,1.4094,1.5689,34135,0
2010-08-17,1.5504,1.5689,1.5504,1.5504,1490,0
2010-08-18,1.4847,1.5504,1.4377,1.5504,844,0
2010-08-19,1.5785,1.6067,1.5785,1.5785,3146,0
2010-08-20,1.597,1.7477,1.5689,1.6726,11101,0
2010-08-23,1.6444,1.6537,1.6444,1.6537,3438,0
2010-08-24,1.6163,1.6163,1.5879,1.6067,2138,0
2010-08-25,1.6818,1.6912,1.6444,1.6444,5812,0
2010-08-26,1.6912,1.7102,1.6444,1.7102,108042,0
2010-08-30,1.6912,1.7005,1.4939,1.5596,16578,0
2010-08-31,1.5504,1.7005,1.4658,1.7005,3916,0
2010-09-01,1.6912,1.6912,1.5315,1.597,14813,0
2010-09-02,1.5879,1.597,1.5785,1.597,3301,0
2010-09-03,1.6163,1.6163,1.5222,1.6163,7633,0
2010-09-07,1.6163,1.6163,1.6163,1.6163,11021,0
2010-09-09,1.6163,1.6163,1.5222,1.597,2127,0
2010-09-10,1.5785,1.5785,1.5785,1.5785,5090,0
2010-09-13,1.5879,1.6349,1.4094,1.6349,18437,0
2010-09-14,1.5222,1.6067,1.5222,1.6067,1196,0
2010-09-15,1.597,1.6349,1.5596,1.597,3582,0
2010-09-16,1.5409,1.6444,1.5126,1.6349,2605,0
2010-09-17,1.6254,1.6444,1.4187,1.4749,17874,0
2010-09-20,1.4749,1.5596,1.4565,1.5596,4461,0
2010-09-21,1.5504,1.6537,1.5504,1.5785,4119,0
2010-09-22,1.5596,1.6067,1.5222,1.597,1076,0
2010-09-23,1.5689,1.5689,1.5689,1.5689,100,0
2010-09-24,1.6067,1.6163,1.5034,1.6163,7613,0
2010-09-27,1.5409,1.5785,1.5409,1.5785,1490,0
2010-09-28,1.5689,1.597,1.5689,1.597,9591,0
2010-09-29,1.5689,1.5879,1.5409,1.5504,5949,0
2010-09-30,1.5315,1.5785,1.5034,1.5689,2766,0
2010-10-01,1.5785,1.5879,1.5126,1.5785,4632,0
2010-10-04,1.5315,1.5596,1.5126,1.5409,8914,0
2010-10-05,1.5596,1.6912,1.5315,1.6444,14015,0
2010-10-06,1.6537,1.6537,1.5596,1.5596,2786,0
2010-10-07,1.5315,1.5596,1.5315,1.5596,2236,0
2010-10-08,1.5689,1.6349,1.5596,1.6349,1084,0
2010-10-11,1.6912,1.6912,1.5596,1.5596,640,0
2010-10-12,1.5785,1.5879,1.5596,1.5596,4038,0
2010-10-13,1.5596,1.5879,1.5504,1.5879,2713,0
2010-10-14,1.5785,1.6254,1.5315,1.5315,3267,0
2010-10-15,1.5315,1.5689,1.5315,1.5689,1042,0
2010-10-18,1.6067,1.6444,1.5315,1.597,6065,0
2010-10-19,1.5596,1.5785,1.5315,1.5785,16902,0
2010-10-20,1.5785,1.6349,1.5034,1.6349,6651,0
2010-10-21,1.597,1.597,1.5034,1.5222,2604,0
2010-10-22,1.5315,1.5879,1.5315,1.5315,4495,0
2010-10-25,1.5596,1.5596,1.5315,1.5409,4333,0
2010-10-26,1.4187,1.5596,1.4187,1.5596,14514,0
2010-10-27,1.5596,1.5596,1.4847,1.5222,14133,0
2010-10-28,1.4565,1.4658,1.4468,1.4658,7341,0
2010-10-29,1.4658,1.5034,1.4187,1.4658,38638,0
2010-11-01,1.4658,1.4658,1.4565,1.4565,7773,0
2010-11-02,1.4565,1.5879,1.4565,1.5034,9438,0
2010-11-03,1.5034,1.5126,1.4565,1.4658,4579,0
2010-11-04,1.4658,1.5126,1.4283,1.5126,13261,0
2010-11-05,1.5034,1.5504,1.4377,1.5504,7363,0
2010-11-08,1.4377,1.5504,1.4377,1.4468,4482,0
2010-11-09,1.5315,1.6444,1.4565,1.5879,10135,0
2010-11-10,1.5504,1.5504,1.5126,1.5126,2949,0
2010-11-11,1.5315,1.5504,1.5315,1.5315,2039,0
2010-11-12,1.5222,1.5689,1.5126,1.5126,6622,0
2010-11-15,1.5504,1.5504,1.4565,1.4939,3718,0
2010-11-16,1.4939,1.4939,1.4939,1.4939,341,0
2010-11-17,1.5409,1.5409,1.4468,1.4565,1974,0
2010-11-18,1.4565,1.5504,1.4565,1.5504,2405,0
2010-11-19,1.5504,1.597,1.4468,1.597,9846,0
2010-11-22,1.5785,1.5785,1.4283,1.4283,13249,0
2010-11-23,1.4377,1.5222,1.4283,1.4283,7265,0
2010-11-24,1.4377,1.4658,1.4283,1.4658,4404,0
2010-11-26,1.4377,1.4468,1.4283,1.4468,536,0
2010-11-29,1.4377,1.4939,1.4377,1.4658,5891,0
2010-11-30,1.4377,1.4847,1.4283,1.4468,4550,0
2010-12-01,1.4565,1.4847,1.4377,1.4377,8895,0
2010-12-02,1.4377,1.5126,1.4377,1.4377,9298,0
2010-12-03,1.4565,1.4565,1.4377,1.4377,1429,0
2010-12-06,1.4377,1.5315,1.4283,1.4939,12161,0
2010-12-07,1.4939,1.4939,1.4377,1.4377,16011,0
2010-12-08,1.4377,1.5315,1.4377,1.5315,13109,0
2010-12-09,1.5315,1.597,1.4658,1.5879,25952,0
2010-12-10,1.5879,1.6444,1.4847,1.597,34079,0
2010-12-13,1.6067,1.6912,1.597,1.6254,12923,0
2010-12-14,1.5879,1.597,1.5689,1.5879,796,0
2010-12-15,1.4749,1.4847,1.4749,1.4847,876,0
2010-12-16,1.4847,1.6537,1.4565,1.4565,25397,0
2010-12-17,1.4565,1.6349,1.4565,1.5504,1041,0
2010-12-20,1.4377,1.5126,1.4187,1.4187,50147,0
2010-12-21,1.4377,1.5689,1.4187,1.5126,38653,0
2010-12-22,1.4468,1.6726,1.4468,1.5785,37358,0
2010-12-23,1.5409,1.5689,1.5222,1.5222,4667,0
2010-12-27,1.5222,1.5596,1.4565,1.5034,16756,0
2010-12-28,1.4847,1.5034,1.4847,1.5034,6146,0
2010-12-29,1.5034,1.5504,1.4749,1.5409,12941,0
2010-12-30,1.4939,1.5689,1.4847,1.5034,7933,0
2010-12-31,1.5504,1.5504,1.4847,1.4847,18448,0
2011-01-03,1.4847,1.5504,1.4847,1.5504,1539,0
2011-01-04,1.5409,1.5879,1.4847,1.4939,11890,0
2011-01-05,1.5034,1.5879,1.5034,1.5689,4489,0
2011-01-06,1.6067,1.6632,1.5879,1.6349,23948,0
2011-01-07,1.6349,1.6537,1.5879,1.5879,10820,0
2011-01-10,1.5879,1.6632,1.5879,1.5879,18719,0
2011-01-11,1.6349,1.6349,1.5689,1.5689,3008,0
2011-01-12,1.5879,1.6163,1.5689,1.6067,4672,0
2011-01-13,1.6444,1.8042,1.6067,1.7944,20920,0
2011-01-14,1.7757,1.7851,1.6067,1.7477,18740,0
2011-01-18,1.7287,1.7663,1.6726,1.7287,14235,0
2011-01-19,1.7757,1.7757,1.6818,1.6912,8675,0
2011-01-20,1.6726,1.7194,1.6163,1.7194,13732,0
2011-01-21,1.7194,1.7477,1.6163,1.6444,10263,0
2011-01-24,1.6254,1.7851,1.6254,1.6912,32406,0
2011-01-25,1.851,2.0765,1.851,2.0108,104185,0
2011-01-26,1.9731,2.142,1.8978,2.1234,107951,0
2011-01-27,2.1139,2.3396,2.039,2.161,46961,0
2011-01-28,2.0482,2.0858,1.9731,1.9919,32876,0
2011-01-31,2.039,2.039,1.8791,1.9636,45348,0
2011-02-01,1.9731,1.9731,1.7757,1.8884,19966,0
2011-02-02,1.9636,1.9636,1.8604,1.9449,5890,0
2011-02-03,1.9075,1.9731,1.8604,1.9636,18941,0
2011-02-04,1.9166,1.9731,1.8978,1.9731,1505,0
2011-02-07,1.9449,1.9731,1.9075,1.9166,11494,0
2011-02-08,1.9449,2.039,1.9449,2.0013,10217,0
2011-02-09,1.9731,2.0295,1.9731,1.9919,6336,0
2011-02-10,2.02,2.02,1.9357,1.9449,3996,0
2011-02-11,1.9357,2.0765,1.9357,2.02,15088,0
2011-02-14,2.02,2.0673,1.9731,1.9825,15018,0
2011-02-15,2.0295,2.0295,1.9919,2.0295,536,0
2011-02-16,2.0295,2.142,1.9261,2.142,37019,0
2011-02-17,2.0108,2.208,2.0108,2.0673,9157,0
2011-02-18,2.039,2.208,1.9919,2.039,1702,0
2011-02-22,2.0765,2.0765,1.9544,2.0482,5979,0
2011-02-23,2.0295,2.0673,1.9544,1.9825,39692,0
2011-02-24,2.0013,2.0013,1.9731,2.0013,4791,0
2011-02-25,2.0482,2.0765,2.02,2.0295,9562,0
2011-02-28,2.0013,2.0858,2.0013,2.0858,1931,0
2011-03-01,2.02,2.1047,1.9731,2.0765,7169,0
2011-03-02,2.039,2.1047,2.02,2.0858,4092,0
2011-03-03,2.1139,2.1328,2.1139,2.1328,1280,0
2011-03-04,2.1139,2.142,2.0295,2.1234,9481,0
2011-03-07,2.0577,2.1234,2.0013,2.0482,47033,0
2011-03-08,2.0482,2.1139,2.0482,2.1139,960,0
2011-03-09,2.0673,2.0673,2.02,2.02,1918,0
2011-03-10,2.02,2.039,2.0108,2.039,1171,0
2011-03-11,2.02,2.0673,2.02,2.039,24560,0
2011-03-14,2.039,2.0673,2.02,2.0673,9385,0
2011-03-15,2.0108,2.0673,1.9449,2.0673,15568,0
2011-03-17,2.0577,2.0577,1.9357,2.039,5406,0
2011-03-18,2.0108,2.0673,1.9825,2.0673,15520,0
2011-03-21,1.9919,2.0577,1.9636,2.039,14315,0
2011-03-22,2.0673,2.0673,2.0482,2.0673,29348,0
2011-03-23,2.02,2.0953,1.9544,2.0953,4643,0
2011-03-24,2.0953,2.1139,2.0953,2.1139,1982,0
2011-03-25,2.0577,2.1139,2.0577,2.1139,3656,0
2011-03-28,2.0577,2.1234,2.0108,2.0577,6788,0
2011-03-29,2.0953,2.161,2.0673,2.0858,17061,0
2011-03-30,2.1139,2.1139,2.0765,2.1047,2960,0
2011-03-31,2.1139,2.2269,2.1047,2.2269,57765,0
2011-04-01,2.1892,2.3488,2.0953,2.1517,30024,0
2011-04-04,2.1047,2.1139,2.0108,2.1047,11581,0
2011-04-05,2.0858,2.1139,2.0577,2.0858,6599,0
2011-04-06,2.0858,2.142,2.0858,2.1139,6873,0
2011-04-07,2.1139,2.161,2.0858,2.161,2446,0
2011-04-08,2.142,2.1704,2.0953,2.142,11312,0
2011-04-11,2.1797,2.1797,2.142,2.142,1918,0
2011-04-12,2.161,2.161,2.0953,2.161,2282,0
2011-04-13,2.161,2.161,2.1047,2.161,1542,0
2011-04-14,2.1047,2.161,2.0953,2.1139,14369,0
2011-04-15,2.1139,2.161,2.0953,2.1139,13177,0
2011-04-18,2.208,2.208,1.9919,2.0765,12556,0
2011-04-19,2.1517,2.208,2.1234,2.1234,50920,0
2011-04-20,2.0673,2.208,2.0577,2.1892,24265,0
2011-04-21,2.0858,2.1892,2.0482,2.1892,14633,0
2011-04-25,2.1704,2.3396,2.1704,2.2738,24789,0
2011-04-26,2.2269,2.2925,2.1704,2.1704,7213,0
2011-04-27,2.1704,2.3208,2.142,2.3208,41878,0
2011-04-28,2.302,2.302,2.1797,2.2269,3308,0
2011-04-29,2.302,2.302,2.2551,2.2551,17029,0
2011-05-02,2.302,2.302,2.1797,2.2173,3914,0
2011-05-03,2.208,2.208,2.208,2.208,5109,0
2011-05-04,2.1797,2.2551,2.1797,2.1989,41858,0
2011-05-05,2.1989,2.2551,2.1797,2.2269,14283,0
2011-05-09,2.1797,2.208,2.1704,2.208,3458,0
2011-05-10,2.208,2.2738,2.0673,2.161,17760,0
2011-05-11,2.1047,2.2455,2.1047,2.1989,12044,0
2011-05-13,2.1797,2.2269,2.1797,2.1797,1980,0
2011-05-16,2.2173,2.302,2.1328,2.142,39760,0
2011-05-17,2.1139,2.3488,2.1139,2.142,24727,0
2011-05-18,2.1234,2.2643,2.1234,2.142,5739,0
2011-05-19,2.1234,2.1517,2.1139,2.1328,2836,0
2011-05-20,2.1704,2.1704,2.1328,2.1704,219,0
2011-05-23,2.1234,2.161,2.1139,2.1139,3032,0
2011-05-24,2.1234,2.142,2.0765,2.1234,3725,0
2011-05-25,2.0765,2.1517,2.0108,2.0953,12983,0
2011-05-26,1.9731,2.1234,1.9731,2.1234,4020,0
2011-05-27,2.0953,2.1047,2.0953,2.1047,1562,0
2011-05-31,2.1047,2.1328,1.9544,2.039,20734,0
2011-06-01,2.02,2.1517,1.9166,2.0108,20311,0
2011-06-02,2.0108,2.039,1.9544,1.9825,4976,0
2011-06-03,1.9825,1.9919,1.9357,1.9825,4800,0
2011-06-06,1.9357,1.9636,1.8978,1.9261,10333,0
2011-06-07,1.9261,1.9261,1.8791,1.8791,27498,0
2011-06-08,1.8884,1.8884,1.8415,1.8791,20677,0
2011-06-09,1.8698,1.8884,1.8415,1.8604,1016,0
2011-06-10,1.8415,2.02,1.6726,2.0108,26064,0
2011-06-13,1.9075,2.0013,1.7383,1.7757,21342,0
2011-06-14,1.6444,1.8042,1.6444,1.7757,17919,0
2011-06-15,1.7757,1.8133,1.7757,1.8133,11868,0
2011-06-16,1.8228,1.8324,1.7851,1.7944,17409,0
2011-06-17,1.7944,1.7944,1.7569,1.7851,9591,0
2011-06-20,1.7944,1.7944,1.7477,1.7757,2256,0
2011-06-21,1.7569,1.7663,1.7287,1.7287,10567,0
2011-06-22,1.7287,1.7383,1.7287,1.7383,716,0
2011-06-23,1.7287,1.7477,1.7287,1.7287,18275,0
2011-06-24,1.7194,1.7851,1.7102,1.7851,6975,0
2011-06-27,1.7477,1.7663,1.6912,1.7005,7222,0
2011-06-28,1.7287,1.7851,1.6818,1.7383,19090,0
2011-06-29,1.7383,1.8042,1.6912,1.7944,4257,0
2011-06-30,1.851,1.851,1.7944,1.8324,610,0
2011-07-01,1.8042,1.8791,1.7851,1.8791,14388,0
2011-07-05,1.851,1.9075,1.8415,1.9075,4045,0
2011-07-06,2.0482,2.0482,1.9261,1.9449,15414,0
2011-07-07,1.9261,1.9261,1.8228,1.8324,11066,0
2011-07-08,1.7944,1.7944,1.7851,1.7944,11780,0
2011-07-11,1.8415,1.8415,1.8324,1.8324,7982,0
2011-07-12,1.8604,1.9075,1.8415,1.9075,2132,0
2011-07-13,1.8884,2.0108,1.8415,1.9636,8728,0
2011-07-14,1.9636,1.9636,1.8791,1.9449,1063,0
2011-07-15,1.9261,1.9357,1.8698,1.9357,1197,0
2011-07-18,1.8884,1.9449,1.851,1.9166,2446,0
2011-07-19,1.9825,2.0765,1.9825,2.02,23521,0
2011-07-20,2.0295,2.0858,2.0013,2.02,15924,0
2011-07-21,2.0577,2.1139,2.0577,2.0673,28679,0
2011-07-22,2.0013,2.1328,2.0013,2.1328,7673,0
2011-07-25,2.142,2.1517,2.02,2.02,16874,0
2011-07-26,2.0577,2.1234,2.02,2.0295,9696,0
2011-07-27,2.0013,2.0013,1.9544,1.9544,2251,0
2011-07-28,1.9636,2.1517,1.8228,2.0108,47183,0
2011-07-29,1.9825,2.0673,1.9261,2.0673,4470,0
2011-08-01,2.1234,2.1234,2.0108,2.0673,1490,0
2011-08-03,1.9731,2.02,1.9261,1.9261,3699,0
2011-08-04,1.9636,1.9636,1.7944,1.8978,25534,0
2011-08-05,1.8884,1.9731,1.8324,1.9731,13774,0
2011-08-08,1.8415,1.9731,1.7102,1.7287,10539,0
2011-08-09,1.7851,2.1047,1.4565,1.4749,41367,0
2011-08-10,1.5504,1.597,1.5034,1.5222,16166,0
2011-08-11,1.5504,1.7287,1.5222,1.5409,4026,0
2011-08-12,1.597,1.9449,1.5879,1.8042,25736,0
2011-08-15,1.9166,1.9166,1.851,1.8791,4098,0
2011-08-16,1.8791,1.9731,1.8415,1.9636,4393,0
2011-08-17,1.9731,2.0295,1.8415,1.8978,5530,0
2011-08-19,1.8133,1.8884,1.7569,1.8415,19750,0
2011-08-22,1.7663,1.8228,1.7005,1.8228,8348,0
2011-08-23,1.7944,1.9166,1.7944,1.9166,6599,0
2011-08-24,1.8791,1.8791,1.8415,1.8698,10761,0
2011-08-25,1.8791,1.9166,1.8791,1.9166,5963,0
2011-08-29,1.7663,1.9636,1.7663,1.9166,13993,0
2011-08-30,1.9449,2.0013,1.8978,1.9449,2701,0
2011-08-31,1.9449,2.0858,1.9449,2.0765,5560,0
2011-09-01,2.039,2.0765,1.9544,1.9544,742,0
2011-09-02,1.9731,2.0673,1.9357,1.9357,3395,0
2011-09-06,1.8791,1.9919,1.8042,1.8604,15981,0
2011-09-07,1.8791,1.9825,1.8228,1.9166,16625,0
2011-09-08,1.9544,1.9544,1.8884,1.9544,423,0
2011-09-09,1.9357,1.9544,1.8791,1.9357,13621,0
2011-09-12,1.8133,1.8791,1.8133,1.8604,7237,0
2011-09-13,1.8884,1.9825,1.8415,1.9261,5536,0
2011-09-14,1.8133,1.8698,1.8133,1.8324,2171,0
2011-09-15,1.8324,1.9166,1.8324,1.9075,3904,0
2011-09-16,1.9166,1.9166,1.7851,1.7851,4231,0
2011-09-19,1.7851,1.7851,1.7663,1.7663,881,0
2011-09-21,1.851,1.851,1.851,1.851,100,0
2011-09-23,1.8324,1.8324,1.7477,1.7851,8575,0
2011-09-26,1.7383,1.7851,1.7383,1.7477,3567,0
2011-09-27,1.7569,1.7757,1.5785,1.6912,6738,0
2011-09-28,1.7194,1.7287,1.6444,1.6444,3084,0
2011-09-29,1.7477,1.8415,1.6632,1.7383,3305,0
2011-09-30,1.7477,1.7851,1.7194,1.7851,742,0
2011-10-03,1.7851,1.8042,1.6912,1.6912,9234,0
2011-10-04,1.6818,2.0013,1.5034,1.9919,34753,0
2011-10-05,1.9544,1.9919,1.8133,1.8133,12103,0
2011-10-06,1.8604,1.8604,1.6912,1.6912,651,0
2011-10-07,1.6818,1.6818,1.6726,1.6726,4682,0
2011-10-10,1.6818,1.7569,1.6818,1.7569,1074,0
2011-10-11,1.8133,1.8133,1.6912,1.7663,25098,0
2011-10-12,1.8042,1.8133,1.7663,1.7663,3725,0
2011-10-13,1.7851,1.8042,1.7851,1.8042,1999,0
2011-10-14,1.8042,1.8884,1.7005,1.7477,5602,0
2011-10-17,1.7194,1.8415,1.7194,1.7477,7663,0
2011-10-18,1.7477,1.8042,1.7477,1.7944,6806,0
2011-10-19,1.8324,1.851,1.8042,1.8042,3670,0
2011-10-21,1.8042,1.8978,1.8042,1.8978,2766,0
2011-10-24,1.7663,2.0108,1.7663,1.9261,19791,0
2011-10-25,1.9075,1.9075,1.7851,1.8228,1807,0
2011-10-26,1.8791,1.8791,1.7383,1.7477,3007,0
2011-10-27,1.7383,1.7851,1.7383,1.7383,15755,0
2011-10-28,1.7287,1.8791,1.7287,1.8604,2876,0
2011-10-31,1.8604,1.8791,1.7757,1.8324,6458,0
2011-11-01,1.7851,1.8228,1.7287,1.7287,1850,0
2011-11-02,1.7194,1.8324,1.7194,1.7477,2661,0
2011-11-03,1.7944,1.7944,1.7944,1.7944,100,0
2011-11-04,1.7477,1.7851,1.7005,1.7569,10515,0
2011-11-07,1.7102,1.8978,1.7102,1.7477,17614,0
2011-11-08,1.7477,1.7757,1.7287,1.7757,3301,0
2011-11-09,1.8324,1.8884,1.8324,1.8604,19610,0
2011-11-10,1.8698,1.9825,1.8415,1.8791,17082,0
2011-11-11,1.9166,1.9166,1.9166,1.9166,320,0
2011-11-14,1.851,1.8791,1.8324,1.8324,1425,0
2011-11-15,1.851,1.9261,1.851,1.9261,27673,0
2011-11-16,1.9075,1.9075,1.8324,1.8415,2389,0
2011-11-17,1.8324,1.9261,1.8324,1.8604,9215,0
2011-11-18,1.8415,1.851,1.8324,1.851,9144,0
2011-11-21,1.9261,1.9261,1.7851,1.7851,6086,0
2011-11-22,1.7851,1.7851,1.7851,1.7851,1280,0
2011-11-23,1.7944,1.8324,1.7851,1.7851,8334,0
2011-11-28,1.9075,1.9261,1.7851,1.8698,10755,0
2011-11-29,1.8884,1.8884,1.8791,1.8884,215100,0
2011-11-30,1.7944,1.8884,1.7944,1.8884,4575,0
2011-12-01,1.8791,1.8884,1.7944,1.7944,2946,0
2011-12-02,1.7851,1.8791,1.7851,1.8042,11570,0
2011-12-05,1.8228,1.8228,1.7851,1.8133,60069,0
2011-12-06,1.7851,1.8698,1.7851,1.8698,6021,0
2011-12-07,1.7944,1.8324,1.7944,1.8324,1280,0
2011-12-08,1.7944,1.8698,1.7851,1.7944,7034,0
2011-12-09,1.8042,1.8698,1.8042,1.8324,3764,0
2011-12-12,1.7944,1.8324,1.7851,1.7944,3047,0
2011-12-13,1.8042,1.8133,1.7851,1.7944,12681,0
2011-12-15,1.8228,1.9261,1.7851,1.9261,13124,0
2011-12-16,1.8324,1.8324,1.7851,1.7851,4280,0
2011-12-19,1.8884,1.8978,1.7851,1.7851,2083,0
2011-12-20,1.8791,1.8791,1.7477,1.7944,14427,0
2011-12-21,1.8324,1.851,1.7757,1.8042,7695,0
2011-12-22,1.8324,1.8415,1.7477,1.7477,11957,0
2011-12-23,1.8042,1.8324,1.7663,1.7757,6985,0
2011-12-27,1.8042,1.8042,1.8042,1.8042,536,0
2011-12-28,1.7944,1.8042,1.7569,1.7851,9776,0
2011-12-29,1.7851,1.7851,1.7383,1.7663,11080,0
2011-12-30,1.7383,1.8324,1.7383,1.8324,11988,0
2012-01-03,1.8324,1.8324,1.7383,1.7383,8988,0
2012-01-04,1.7287,1.8324,1.7287,1.8324,20858,0
2012-01-05,1.7851,1.7944,1.7851,1.7851,960,0
2012-01-06,1.7851,1.9166,1.7851,1.8698,5700,0
2012-01-09,1.9166,2.1047,1.8415,2.02,60361,0
2012-01-10,1.9075,2.0765,1.8324,2.0673,134502,0
2012-01-11,2.0295,2.0673,1.9731,2.02,5467,0
2012-01-12,2.0295,2.161,2.0295,2.161,15989,0
2012-01-13,1.9825,2.0858,1.9825,2.0673,7193,0
2012-01-17,2.02,2.1328,1.9261,2.039,10635,0
2012-01-18,2.0673,2.0673,1.8791,2.02,9162,0
2012-01-19,2.0577,2.161,1.9166,2.02,1052,0
2012-01-20,1.9449,2.039,1.8978,1.9544,1599,0
2012-01-23,2.0673,2.1139,1.9636,2.0673,16592,0
2012-01-24,2.1517,2.1989,1.9357,2.161,15721,0
2012-01-25,2.1704,2.1704,1.9544,2.1139,26386,0
2012-01-26,2.0295,2.1517,2.0295,2.1139,12654,0
2012-01-27,2.1234,2.1517,1.9731,2.1139,141344,0
2012-01-30,2.0673,2.208,2.0673,2.0673,68612,0
2012-01-31,2.1704,2.1704,2.1047,2.1517,18296,0
2012-02-01,2.161,2.208,2.0858,2.161,11533,0
2012-02-02,2.1328,2.1328,2.0673,2.0765,17456,0
2012-02-03,2.0765,2.161,2.02,2.161,21072,0
2012-02-06,2.1892,2.1892,2.1047,2.1047,152484,0
2012-02-07,2.1047,2.161,2.0482,2.1234,19108,0
2012-02-08,2.1328,2.1517,2.1047,2.1328,56437,0
2012-02-09,2.1517,2.1989,2.142,2.1989,10084,0
2012-02-10,2.1797,2.1797,2.142,2.161,15390,0
2012-02-13,2.1328,2.1892,2.1234,2.1892,4555,0
2012-02-14,2.161,2.208,2.161,2.208,8799,0
2012-02-15,2.208,2.208,2.1139,2.1139,10239,0
2012-02-16,2.208,2.2551,2.1797,2.208,65057,0
2012-02-17,2.2173,2.396,2.208,2.3864,37519,0
2012-02-21,2.3864,2.4803,2.3302,2.4145,28976,0
2012-02-22,2.471,2.471,2.396,2.396,13093,0
2012-02-23,2.2455,2.4619,2.2455,2.396,7306,0
2012-02-24,2.2738,2.471,2.2738,2.471,57796,0
2012-02-27,2.4803,2.4803,2.4145,2.471,8221,0
2012-02-28,2.396,2.4803,2.396,2.4428,8166,0
2012-02-29,2.4145,2.4145,2.3679,2.3679,25129,0
2012-03-01,2.4053,2.5367,2.4053,2.5367,11216,0
2012-03-02,2.5462,2.5462,2.4899,2.5275,14831,0
2012-03-05,2.5743,2.5743,2.471,2.5648,8942,0
2012-03-06,2.4993,2.584,2.4899,2.5367,23910,0
2012-03-07,2.4899,2.584,2.4899,2.5367,35689,0
2012-03-08,2.5085,2.584,2.4899,2.5367,20929,0
2012-03-09,2.4993,2.584,2.4619,2.5367,16657,0
2012-03-12,2.5367,2.5933,2.4993,2.5743,15098,0
2012-03-13,2.5462,2.7342,2.4523,2.5743,50827,0
2012-03-14,2.6215,2.6215,2.4899,2.4899,28042,0
2012-03-15,2.5367,2.6778,2.5367,2.584,6994,0
2012-03-16,2.5367,2.659,2.4899,2.6215,18292,0
2012-03-19,2.5085,2.659,2.4899,2.584,5807,0
2012-03-20,2.5367,2.6496,2.4899,2.584,2766,0
2012-03-21,2.5462,2.659,2.5275,2.5743,3886,0
2012-03-22,2.584,2.6308,2.4899,2.4899,14736,0
2012-03-23,2.6026,2.6026,2.4242,2.4803,7091,0
2012-03-26,2.471,2.5648,2.471,2.4993,14695,0
2012-03-27,2.584,2.584,2.4337,2.5182,8372,0
2012-03-28,2.4899,2.6308,2.4899,2.6308,3014,0
2012-03-29,2.6308,2.6308,2.4899,2.4899,1289,0
2012-03-30,2.5367,2.584,2.4337,2.5696,8302,0
2012-04-02,2.584,2.6308,2.4523,2.4619,12387,0
2012-04-03,2.5085,2.6026,2.5085,2.6026,2445,0
2012-04-04,2.5648,2.5648,2.5085,2.5085,2410,0
2012-04-05,2.5182,2.5648,2.5182,2.5182,1011,0
2012-04-09,2.5085,2.5648,2.5085,2.5557,11539,0
2012-04-10,2.5085,2.5085,2.3582,2.396,19710,0
2012-04-11,2.4428,2.471,2.4053,2.4428,8600,0
2012-04-12,2.4242,2.4428,2.3488,2.4428,10775,0
2012-04-13,2.4053,2.5462,2.3488,2.5462,18774,0
2012-04-16,2.5182,2.5462,2.3679,2.5462,5980,0
2012-04-17,2.5557,2.6215,2.471,2.5462,19575,0
2012-04-18,2.4053,2.5275,2.4053,2.5085,6720,0
2012-04-19,2.5085,2.5275,2.3488,2.5275,8489,0
2012-04-20,2.5743,2.6778,2.5743,2.6215,34112,0
2012-04-23,2.6215,2.6964,2.6215,2.64,9906,0
2012-04-24,2.6308,2.6871,2.4899,2.6684,7822,0
2012-04-25,2.6684,2.6871,2.6308,2.659,18031,0
2012-04-26,2.6964,2.7719,2.64,2.7529,35890,0
2012-04-27,2.7719,2.7907,2.7246,2.7342,14369,0
2012-04-30,2.8001,2.8001,2.7342,2.7719,12592,0
2012-05-01,2.8001,2.8941,2.7719,2.8467,57869,0
2012-05-02,2.8941,2.8941,2.8565,2.8844,23002,0
2012-05-03,2.9031,2.9126,2.7907,2.8092,23228,0
2012-05-04,2.7907,2.8092,2.7246,2.7529,38610,0
2012-05-07,2.7719,2.8092,2.6778,2.7246,31618,0
2012-05-08,2.6964,2.7436,2.6496,2.7436,13474,0
2012-05-09,2.7436,2.8659,2.7246,2.8659,18095,0
2012-05-10,2.8941,2.8941,2.7436,2.8844,18791,0
2012-05-11,2.8092,2.8941,2.7436,2.8187,2819,0
2012-05-14,2.8283,2.8565,2.7436,2.8187,12809,0
2012-05-15,2.7719,2.8941,2.6871,2.8659,11668,0
2012-05-16,2.8187,2.8187,2.6964,2.6964,13038,0
2012-05-17,2.7623,2.7719,2.5557,2.6871,13189,0
2012-05-18,2.64,2.6684,2.5557,2.659,12593,0
2012-05-21,2.6778,2.781,2.584,2.7719,136321,0
2012-05-22,2.7342,2.8001,2.5367,2.6964,15943,0
2012-05-23,2.64,2.6496,2.4899,2.5367,33436,0
2012-05-24,2.5367,2.6119,2.4428,2.5462,28098,0
2012-05-25,2.5275,2.584,2.4428,2.4428,10073,0
2012-05-29,2.471,2.5462,2.4428,2.4428,3265,0
2012-05-30,2.4337,2.5275,2.4337,2.5182,3617,0
2012-05-31,2.4523,2.5876,2.4337,2.4619,9770,0
2012-06-04,2.4803,2.6684,2.4803,2.6684,22986,0
2012-06-05,2.6215,2.659,2.4428,2.4428,15979,0
2012-06-06,2.4428,2.5648,2.4428,2.5557,1323,0
2012-06-07,2.5648,2.6026,2.4619,2.4899,10025,0
2012-06-08,2.4993,2.584,2.4993,2.5182,1918,0
2012-06-12,2.5085,2.6119,2.5085,2.6119,2751,0
2012-06-13,2.5367,2.6308,2.5367,2.6308,6599,0
2012-06-14,2.4993,2.584,2.4619,2.4619,6177,0
2012-06-15,2.4803,2.584,2.4523,2.4523,13515,0
2012-06-18,2.471,2.5743,2.4619,2.5743,906,0
2012-06-19,2.5557,2.6215,2.4993,2.584,12201,0
2012-06-20,2.5275,2.6308,2.5275,2.6308,13412,0
2012-06-21,2.6871,2.6871,2.5275,2.5275,2766,0
2012-06-22,2.6308,2.6871,2.4145,2.4145,70608,0
2012-06-25,2.4337,2.5743,2.4337,2.5367,23092,0
2012-06-26,2.5182,2.6684,2.5182,2.6684,5841,0
2012-06-27,2.6215,2.6778,2.4899,2.659,13855,0
2012-06-28,2.5933,2.64,2.5933,2.64,1232,0
2012-06-29,2.6684,2.6778,2.6496,2.6496,2766,0
2012-07-02,2.5085,2.6684,2.5085,2.5367,3142,0
2012-07-05,2.584,2.6871,2.584,2.6778,16077,0
2012-07-06,2.6871,2.6871,2.659,2.6778,4440,0
2012-07-09,2.6871,2.6871,2.6308,2.6308,2097,0
2012-07-10,2.64,2.6871,2.5462,2.64,4624,0
2012-07-11,2.6871,2.6871,2.5557,2.659,1996,0
2012-07-12,2.6026,2.6871,2.5557,2.6871,2022,0
2012-07-13,2.6119,2.7246,2.584,2.6964,12114,0
2012-07-16,2.6778,2.6964,2.6778,2.6964,2022,0
2012-07-17,2.6778,2.706,2.6026,2.6964,14983,0
2012-07-18,2.6308,2.6684,2.6308,2.659,4556,0
2012-07-19,2.6308,2.6308,2.6308,2.6308,5345,0
2012-07-20,2.6308,2.8092,2.6308,2.8092,28403,0
2012-07-23,2.6871,2.781,2.6308,2.64,7312,0
2012-07-24,2.6778,2.6778,2.64,2.659,8782,0
2012-07-25,2.659,2.6964,2.6496,2.659,11594,0
2012-07-26,2.64,2.8092,2.64,2.8092,2876,0
2012-07-27,2.6778,2.8001,2.659,2.7436,7237,0
2012-07-30,2.659,2.7529,2.659,2.6778,13267,0
2012-07-31,2.6778,2.8187,2.6778,2.7623,18010,0
2012-08-01,2.7436,2.8092,2.659,2.7907,1561,0
2012-08-02,2.7436,2.7455,2.6778,2.6778,640,0
2012-08-03,2.7529,2.7529,2.6871,2.6871,1444,0
2012-08-06,2.7342,2.7342,2.584,2.6308,7572,0
2012-08-07,2.6684,2.7529,2.659,2.6778,2644,0
2012-08-08,2.6778,2.6788,2.6496,2.6778,15195,0
2012-08-09,2.6778,2.7203,2.6496,2.7203,6386,0
2012-08-10,2.6778,2.7154,2.6778,2.7154,536,0
2012-08-13,2.6778,2.6791,2.6778,2.6791,1650,0
2012-08-14,2.6964,2.7342,2.6778,2.6778,4470,0
2012-08-15,2.7436,2.7529,2.7028,2.7529,855,0
2012-08-16,2.7529,2.8001,2.6871,2.7907,3808,0
2012-08-17,2.6778,2.7436,2.6778,2.7436,3831,0
2012-08-20,2.6026,2.7246,2.5933,2.7246,2887,0
2012-08-21,2.7906,2.7906,2.6778,2.6778,7612,0
2012-08-22,2.6778,2.6778,2.659,2.6684,11609,0
2012-08-23,2.6778,2.7719,2.6778,2.6778,12092,0
2012-08-27,2.7154,2.7246,2.6778,2.7246,5074,0
2012-08-28,2.64,2.7154,2.6308,2.6871,4333,0
2012-08-29,2.6496,2.6778,2.6308,2.6778,11313,0
2012-08-30,2.6308,2.7719,2.6308,2.7719,83538,0
2012-08-31,2.7436,2.8001,2.64,2.781,8595,0
2012-09-04,2.7246,2.7719,2.7154,2.7246,3725,0
2012-09-05,2.7529,2.7907,2.7246,2.7246,3085,0
2012-09-06,2.7154,2.8001,2.659,2.7436,8303,0
2012-09-07,2.7623,2.7907,2.706,2.781,7998,0
2012-09-10,2.7436,2.7718,2.6795,2.7718,5854,0
2012-09-11,2.7623,2.7623,2.6778,2.6871,16106,0
2012-09-12,2.6964,2.7529,2.6871,2.6871,2681,0
2012-09-13,2.6496,2.7907,2.6496,2.7623,3798,0
2012-09-14,2.706,2.7719,2.706,2.7719,2446,0
2012-09-17,2.7907,2.7907,2.7154,2.7436,1807,0
2012-09-18,2.7623,2.781,2.6496,2.706,12320,0
2012-09-19,2.6778,2.7012,2.6308,2.6308,9586,0
2012-09-20,2.6119,2.706,2.4993,2.6026,12620,0
2012-09-21,2.6308,2.7436,2.584,2.6308,18328,0
2012-09-24,2.6261,2.7436,2.6261,2.6308,16450,0
2012-09-25,2.6308,2.7907,2.584,2.6871,4897,0
2012-09-26,2.64,2.7436,2.64,2.659,842,0
2012-09-27,2.789,2.789,2.659,2.6778,339,0
2012-09-28,2.6778,2.7907,2.6778,2.7907,853,0
2012-10-01,2.7342,2.7623,2.6496,2.6496,2964,0
2012-10-02,2.7246,2.7246,2.7246,2.7246,100,0
2012-10-03,2.6871,2.7246,2.6119,2.6778,941,0
2012-10-04,2.7246,2.8844,2.7246,2.781,19383,0
2012-10-05,2.7246,2.7719,2.7246,2.7719,1988,0
2012-10-08,2.7529,2.8375,2.7529,2.8187,1411,0
2012-10-09,2.781,2.8283,2.6652,2.781,8343,0
2012-10-10,2.7625,2.7625,2.7625,2.7625,423,0
2012-10-11,2.6964,2.7719,2.6534,2.7719,5716,0
2012-10-12,2.6684,2.7719,2.6684,2.7719,320,0
2012-10-15,2.7246,2.8187,2.6702,2.8001,6547,0
2012-10-16,2.8001,2.9688,2.706,2.8659,30604,0
2012-10-17,2.8844,3.0161,2.7719,2.8659,6413,0
2012-10-18,2.8659,3.0066,2.64,2.8375,10244,0
2012-10-19,2.7623,2.9505,2.6871,2.8187,7036,0
2012-10-22,2.8092,2.8844,2.8092,2.8187,4760,0
2012-10-23,2.781,2.8659,2.781,2.8187,423,0
2012-10-24,2.7623,2.8187,2.7623,2.8092,4682,0
2012-10-25,2.6964,2.8844,2.6964,2.7342,4557,0
2012-10-26,2.7623,2.7719,2.6778,2.72,4148,0
2012-10-31,2.8844,2.8844,2.6778,2.8659,7559,0
2012-11-01,2.7907,2.8283,2.7246,2.8091,18570,0
2012-11-02,2.7623,2.8659,2.7623,2.8092,4776,0
2012-11-05,2.7529,2.8844,2.7529,2.8001,3084,0
2012-11-06,2.7719,2.8283,2.7061,2.8283,3709,0
2012-11-07,2.8187,2.8187,2.6308,2.6308,36347,0
2012-11-08,2.7529,2.7719,2.64,2.6964,26821,0
2012-11-09,2.706,2.8187,2.6964,2.7342,478693,0
2012-11-12,2.781,2.8283,2.6964,2.7719,13428,0
2012-11-13,2.7154,2.8641,2.6871,2.706,12336,0
2012-11-14,2.6871,2.8565,2.6871,2.8283,15699,0
2012-11-15,2.7719,2.8283,2.7623,2.781,2394,0
2012-11-16,2.6964,2.7719,2.4993,2.7623,14477,0
2012-11-19,2.7436,2.7801,2.6778,2.7436,9581,0
2012-11-20,2.7246,2.8187,2.6788,2.8187,9347,0
2012-11-21,2.7623,2.8283,2.6871,2.8283,5798,0
2012-11-23,2.7907,2.7907,2.7154,2.7154,1258,0
2012-11-26,2.781,2.781,2.7154,2.781,2792,0
2012-11-27,2.7623,2.7907,2.6778,2.6778,9233,0
2012-11-28,2.7154,2.7154,2.659,2.6684,742,0
2012-11-29,2.6778,2.7154,2.6778,2.6778,1171,0
2012-11-30,2.6778,2.8187,2.5933,2.5933,13519,0
2012-12-03,2.6684,2.781,2.6496,2.781,15475,0
2012-12-04,2.6871,2.6871,2.6308,2.6308,16664,0
2012-12-05,2.6308,2.7436,2.6215,2.6308,16198,0
2012-12-06,2.7154,2.7154,2.6778,2.6778,808,0
2012-12-07,2.715,2.715,2.6964,2.6964,2343,0
2012-12-10,2.6778,2.7718,2.6778,2.7154,19469,0
2012-12-11,2.706,2.7246,2.6964,2.7246,1073,0
2012-12-12,2.6964,2.7061,2.6778,2.6778,12866,0
2012-12-13,2.6934,2.6934,2.6778,2.6778,12007,0
2012-12-14,2.6871,2.6871,2.6871,2.6871,100,0
2012-12-17,2.7623,2.7623,2.6778,2.7246,2090,0
2012-12-18,2.7907,2.7907,2.6778,2.7246,5093,0
2012-12-19,2.6872,2.6872,2.64,2.659,27256,0
2012-12-20,2.6778,2.6778,2.659,2.6684,1612,0
2012-12-21,2.6496,2.7719,2.6496,2.7719,7165,0
2012-12-24,2.6871,2.8467,2.6684,2.8235,9558,0
2012-12-26,2.7623,2.8565,2.7246,2.7529,9942,0
2012-12-27,2.7529,2.7907,2.673,2.781,40334,0
2012-12-28,2.7154,2.8187,2.6778,2.706,13533,0
2012-12-31,2.6964,2.8283,2.64,2.8283,35235,0
2013-01-02,2.8467,2.875,2.7246,2.875,60859,0
2013-01-03,2.8844,2.8844,2.8092,2.8659,14316,0
2013-01-04,2.8565,2.875,2.8092,2.8283,8826,0
2013-01-07,2.8565,2.875,2.7246,2.7529,41986,0
2013-01-08,2.8187,2.8375,2.7246,2.8187,21236,0
2013-01-09,2.8187,2.8467,2.7246,2.7436,22985,0
2013-01-10,2.8001,2.9126,2.7246,2.7246,82421,0
2013-01-11,2.781,2.9041,2.7342,2.781,20389,0
2013-01-14,2.8001,2.8467,2.7982,2.8467,4289,0
2013-01-15,2.7436,2.8467,2.7436,2.7719,2640,0
2013-01-16,2.781,2.8187,2.781,2.8001,1171,0
2013-01-17,2.8001,2.8467,2.7907,2.8001,2162,0
2013-01-18,2.8092,2.8467,2.8092,2.8092,2689,0
2013-01-22,2.781,2.8612,2.781,2.8283,28529,0
2013-01-23,2.781,2.8283,2.781,2.8283,2094,0
2013-01-24,2.8092,2.8375,2.781,2.781,1349,0
2013-01-25,2.7436,2.8401,2.7342,2.7342,10098,0
2013-01-28,2.7529,2.781,2.7342,2.7342,22696,0
2013-01-29,2.7907,2.8375,2.7246,2.8092,11702,0
2013-01-30,2.7342,2.8187,2.7246,2.8001,7120,0
2013-01-31,2.8001,2.8001,2.7342,2.7719,9189,0
2013-02-01,2.7719,2.8283,2.7719,2.8283,2361,0
2013-02-04,2.8092,2.8375,2.781,2.8187,8834,0
2013-02-05,2.8187,2.8375,2.7908,2.8283,10400,0
2013-02-06,2.8187,2.8282,2.7529,2.8187,6893,0
2013-02-07,2.8187,2.8283,2.781,2.8283,1343,0
2013-02-08,2.781,2.8023,2.7623,2.7719,8779,0
2013-02-11,2.8092,2.8207,2.8092,2.8187,11750,0
2013-02-12,2.8187,2.8187,2.8092,2.8092,2127,0
2013-02-13,2.7529,2.8382,2.7436,2.8375,6327,0
2013-02-14,2.8046,2.8941,2.7897,2.8169,29953,0
2013-02-15,2.875,2.9031,2.8187,2.8565,6205,0
2013-02-19,2.8375,2.9126,2.8093,2.8375,4523,0
2013-02-20,2.9031,2.9031,2.8659,2.8844,1576,0
2013-02-21,2.8941,2.8941,2.8001,2.8941,4656,0
2013-02-22,2.7719,2.9031,2.7719,2.8659,7077,0
2013-02-25,2.8941,2.8941,2.7719,2.7719,15114,0
2013-02-26,2.8001,2.8941,2.7907,2.8844,3939,0
2013-02-27,2.8941,2.9126,2.8001,2.8467,13672,0
2013-02-28,2.7907,2.8092,2.781,2.781,1548,0
2013-03-01,2.781,2.8941,2.7342,2.8467,20665,0
2013-03-04,2.8187,2.8565,2.8092,2.8565,6918,0
2013-03-05,2.8659,2.8941,2.8375,2.8565,15326,0
2013-03-06,2.8659,2.9597,2.781,2.9597,20127,0
2013-03-07,2.9597,2.9597,2.8941,2.9222,20037,0
2013-03-08,2.9312,2.9597,2.9312,2.9597,10410,0
2013-03-11,2.9222,2.9597,2.9126,2.9222,30082,0
2013-03-12,2.9222,2.9688,2.9222,2.9406,10536,0
2013-03-13,2.9406,2.9688,2.9031,2.9031,12240,0
2013-03-14,2.9126,2.9688,2.9126,2.9126,12481,0
2013-03-15,2.9406,3.0536,2.9406,3.0349,16282,0
2013-03-18,3.0066,3.0066,2.9972,2.9972,2335,0
2013-03-19,2.9406,2.9406,2.7907,2.8467,16724,0
2013-03-20,2.8844,2.9505,2.8844,2.9126,9897,0
2013-03-21,2.8467,2.9312,2.8375,2.9312,3199,0
2013-03-22,2.8467,2.9031,2.8467,2.9031,13916,0
2013-03-25,2.9126,2.9126,2.8375,2.8941,1807,0
2013-03-26,2.9031,2.9126,2.8994,2.9126,17248,0
2013-03-27,2.9126,2.9312,2.8941,2.9126,14256,0
2013-03-28,2.9126,2.9688,2.9126,2.9406,11593,0
2013-04-01,2.9406,2.9406,2.8845,2.9312,13237,0
2013-04-02,2.9269,2.9597,2.8942,2.9406,5012,0
2013-04-03,2.9406,2.958,2.8941,2.9406,18837,0
2013-04-04,2.9505,2.9505,2.8844,2.9406,5427,0
2013-04-05,2.9126,2.9312,2.8941,2.9126,13896,0
2013-04-08,2.9312,2.9312,2.9312,2.9312,219,0
2013-04-09,2.9406,2.9597,2.8659,2.9222,54650,0
2013-04-10,2.9406,3.0254,2.875,2.8941,119843,0
2013-04-11,2.9126,2.9406,2.8844,2.8844,14147,0
2013-04-12,2.875,2.9222,2.8659,2.9222,5794,0
2013-04-15,2.8659,2.9127,2.8283,2.8941,37074,0
2013-04-16,2.8467,2.9031,2.8375,2.8659,17033,0
2013-04-17,2.9031,2.9406,2.7907,2.8283,13007,0
2013-04-18,2.8282,2.8565,2.8001,2.8186,3628,0
2013-04-19,2.8187,2.8659,2.8001,2.8659,4682,0
2013-04-22,2.8565,2.8844,2.8187,2.8659,8945,0
2013-04-23,2.8659,2.8659,2.8283,2.8375,2489,0
2013-04-24,2.8467,2.8659,2.8283,2.8467,28112,0
2013-04-25,2.8565,2.8659,2.8375,2.8659,77457,0
2013-04-26,2.8659,2.8659,2.8467,2.8565,15752,0
2013-04-29,2.8659,2.8659,2.8467,2.8467,12026,0
2013-04-30,2.8659,2.8659,2.8283,2.8375,21397,0
2013-05-01,2.8375,2.9126,2.8375,2.9126,172886,0
2013-05-02,2.9031,2.9222,2.8824,2.8843,1311,0
2013-05-03,2.8749,2.9031,2.8373,2.8563,7115,0
2013-05-06,2.8373,2.8749,2.8373,2.8657,2137,0
2013-05-07,2.8563,2.8563,2.8465,2.8563,2599,0
2013-05-08,2.8657,2.869,2.8373,2.8373,3332,0
2013-05-09,2.8465,2.8465,2.7805,2.7805,29765,0
2013-05-10,2.8373,2.8373,2.7903,2.7903,17385,0
2013-05-13,2.7903,2.8184,2.7903,2.8184,22211,0
2013-05-14,2.828,2.8373,2.8089,2.8184,22998,0
2013-05-15,2.8184,2.828,2.7903,2.7997,6323,0
2013-05-16,2.8135,2.8373,2.8025,2.8088,10924,0
2013-05-17,2.8088,2.8373,2.7903,2.7903,22156,0
2013-05-20,2.8088,2.8389,2.8088,2.8088,26576,0
2013-05-21,2.8465,2.8657,2.828,2.8563,168910,0
2013-05-22,2.7997,2.8657,2.7997,2.8657,10104,0
2013-05-23,2.8373,2.8892,2.7805,2.8749,10580,0
2013-05-24,2.8373,2.8749,2.8184,2.828,9648,0
2013-05-28,2.8843,2.894,2.8657,2.8657,7661,0
2013-05-29,2.8465,2.8563,2.828,2.828,162673,0
2013-05-30,2.8465,2.8563,2.828,2.8563,39352,0
2013-05-31,2.8088,2.9035,2.8088,2.8659,18937,0
2013-06-03,2.8657,2.9883,2.8563,2.9883,74695,0
2013-06-04,2.969,3.0069,2.9031,2.9407,22714,0
2013-06-05,2.9407,2.969,2.9407,2.9407,2121,0
2013-06-06,2.9126,2.969,2.9126,2.9407,10997,0
2013-06-07,2.969,2.969,2.9043,2.9407,13422,0
2013-06-10,2.9599,2.969,2.8465,2.8843,12497,0
2013-06-11,2.8844,2.9222,2.829,2.894,57250,0
2013-06-12,2.8465,2.8551,2.7148,2.828,47389,0
2013-06-13,2.7997,2.8749,2.7997,2.8563,5520,0
2013-06-14,2.8373,2.8465,2.7336,2.8373,5299,0
2013-06-17,2.8563,2.8657,2.7997,2.8465,24832,0
2013-06-18,2.8657,2.9313,2.8373,2.8843,25673,0
2013-06-19,2.9126,2.9126,2.8657,2.8657,4680,0
2013-06-20,2.828,2.8749,2.828,2.828,2780,0
2013-06-21,2.8088,2.8373,2.743,2.7525,48666,0
2013-06-24,2.7805,2.8088,2.7571,2.8088,14932,0
2013-06-25,2.8184,2.8562,2.7997,2.8184,8841,0
2013-06-26,2.8184,2.828,2.7997,2.7997,8529,0
2013-06-27,2.8088,2.8373,2.8088,2.8088,2973,0
2013-06-28,2.8184,2.828,2.583,2.583,136008,0
2013-07-01,2.6392,2.828,2.6392,2.828,31542,0
2013-07-02,2.828,2.8749,2.6863,2.8563,29535,0
2013-07-03,2.8465,2.9222,2.8184,2.8184,23540,0
2013-07-05,2.828,2.9222,2.8184,2.828,22368,0
2013-07-08,2.828,2.9222,2.8184,2.8373,31522,0
2013-07-09,2.828,2.9126,2.8088,2.8373,24176,0
2013-07-10,2.8372,2.8373,2.8355,2.8373,4575,0
2013-07-11,2.8373,2.9126,2.8184,2.8184,19597,0
2013-07-12,2.8465,2.9222,2.8184,2.8563,8470,0
2013-07-15,2.9031,2.9222,2.8749,2.9222,10768,0
2013-07-16,2.8749,2.9213,2.828,2.828,17404,0
2013-07-17,2.828,2.9031,2.8088,2.828,36854,0
2013-07-18,2.8373,2.9126,2.8184,2.894,11933,0
2013-07-19,2.8749,2.969,2.8373,2.8563,32876,0
2013-07-22,2.8843,2.9126,2.5922,2.8373,132707,0
2013-07-23,2.8184,2.8563,2.8184,2.8465,26175,0
2013-07-24,2.8373,2.8373,2.7997,2.828,46205,0
2013-07-25,2.8088,2.8563,2.8088,2.8465,11545,0
2013-07-26,2.8088,2.8373,2.7903,2.8373,24739,0
2013-07-29,2.828,2.8563,2.8133,2.828,13191,0
2013-07-30,2.828,2.8563,2.828,2.828,2134,0
2013-07-31,2.828,2.8563,2.7903,2.7997,36311,0
2013-08-01,2.8374,2.9035,2.8185,2.9035,21435,0
2013-08-02,2.9035,2.9318,2.8374,2.8374,17887,0
2013-08-05,2.8185,2.8501,2.8185,2.8185,6429,0
2013-08-06,2.8281,2.8281,2.8185,2.8185,10053,0
2013-08-07,2.7902,2.8565,2.7902,2.8281,6817,0
2013-08-08,2.8565,2.9318,2.8374,2.8752,57368,0
2013-08-09,2.913,3.2052,2.8846,2.9512,56417,0
2013-08-12,2.9512,3.0739,2.913,2.913,13701,0
2013-08-13,2.9512,3.0642,2.8846,2.8846,33901,0
2013-08-14,2.8987,2.8987,2.8565,2.8565,8064,0
2013-08-15,2.8467,2.9227,2.8467,2.8846,9519,0
2013-08-16,2.8846,3.0739,2.8565,2.8752,9675,0
2013-08-19,2.8846,2.913,2.8374,2.8374,3677,0
2013-08-20,2.8374,2.9227,2.8374,2.8944,7323,0
2013-08-21,2.8846,2.9889,2.8468,2.8944,10438,0
2013-08-22,2.913,2.9512,2.913,2.9512,801,0
2013-08-23,2.9512,2.9512,2.8944,2.8944,7395,0
2013-08-26,2.9318,2.9512,2.8944,2.8944,4348,0
2013-08-27,2.8944,3.1542,2.8944,2.913,5156,0
2013-08-28,2.913,2.913,2.913,2.913,327,0
2013-08-29,2.9318,2.9889,2.913,2.913,952,0
2013-08-30,2.9318,2.9602,2.9318,2.9602,1372,0
2013-09-03,2.9889,3.0172,2.913,2.9318,17545,0
2013-09-04,2.9794,3.0739,2.9794,3.0739,12182,0
2013-09-05,3.0739,3.0739,2.9318,2.9696,3232,0
2013-09-06,2.9602,3.0928,2.9227,3.0172,10269,0
2013-09-09,3.0832,3.159,2.9794,3.0832,12777,0
2013-09-10,3.1022,3.1116,2.9795,2.9889,20907,0
2013-09-11,2.9911,3.1116,2.9911,3.1116,5467,0
2013-09-12,3.0928,3.0928,2.989,3.0266,9206,0
2013-09-13,3.0642,3.0642,2.9794,3.0266,3223,0
2013-09-16,3.0266,3.0267,2.9982,3.0172,6294,0
2013-09-17,2.9889,2.9889,2.9318,2.9889,88165,0
2013-09-18,2.9412,3.0266,2.9412,3.0266,7026,0
2013-09-19,2.9982,3.0928,2.9412,3.0642,10807,0
2013-09-20,3.0076,3.0076,2.9412,2.9412,13208,0
2013-09-23,2.9512,2.9879,2.9318,2.9602,1511,0
2013-09-24,2.9318,2.9889,2.9318,2.9889,532,0
2013-09-25,2.9625,3.0076,2.9625,3.0076,1661,0
2013-09-26,2.9794,3.0361,2.9696,2.9696,1271,0
2013-09-27,2.9794,3.0928,2.9696,2.9696,1508,0
2013-09-30,3.0172,3.055,2.9318,2.9794,2113,0
2013-10-01,2.9982,3.0832,2.9412,3.0832,74965,0
2013-10-02,3.0832,3.0832,3.0832,3.0832,217,0
2013-10-03,3.0361,3.0361,2.9227,2.9794,39121,0
2013-10-04,2.9794,2.9794,2.9035,2.9794,14804,0
2013-10-07,2.9318,2.9889,2.9035,2.9035,3382,0
2013-10-08,2.9227,2.9512,2.8659,2.9512,11100,0
2013-10-09,2.9318,2.9602,2.8565,2.8659,10128,0
2013-10-10,2.9218,2.9512,2.9218,2.9512,7644,0
2013-10-11,2.9512,2.9512,2.8659,2.9318,16245,0
2013-10-14,2.9412,2.9794,2.913,2.9794,896,0
2013-10-15,2.9412,2.9696,2.8846,2.8846,27931,0
2013-10-16,2.9412,2.9602,2.8944,2.8944,8774,0
2013-10-17,2.9318,2.9982,2.9227,2.9227,19560,0
2013-10-18,3.0076,3.0076,2.9512,2.9512,532,0
2013-10-21,2.9035,3.0454,2.8467,2.9318,37323,0
2013-10-22,2.9512,3.1116,2.9512,3.0076,71474,0
2013-10-23,3.0076,3.0361,2.9889,3.0076,17028,0
2013-10-24,3.0076,3.0361,3.0076,3.0361,6661,0
2013-10-25,3.0454,3.0454,3.0172,3.0361,7932,0
2013-10-28,3.0172,3.0266,3.0076,3.0076,7614,0
2013-10-29,3.0076,3.0361,3.0076,3.0076,11842,0
2013-10-30,2.9412,3.0076,2.9318,3.0076,2431,0
2013-10-31,2.9889,3.0266,2.9694,2.9694,1405,0
2013-11-04,2.9694,2.9879,2.951,2.951,4458,0
2013-11-05,2.9316,2.9889,2.9316,2.9889,420,0
2013-11-06,2.941,2.9793,2.941,2.9694,844,0
2013-11-07,2.9793,2.9793,2.941,2.941,4320,0
2013-11-08,2.951,2.9601,2.9316,2.941,6958,0
2013-11-11,2.9224,2.9793,2.9031,2.9694,8421,0
2013-11-12,2.9316,2.9601,2.9224,2.9316,18447,0
2013-11-13,2.9224,2.941,2.9127,2.9316,844,0
2013-11-14,2.9316,2.9316,2.9316,2.9316,736,0
2013-11-15,2.9316,2.951,2.9031,2.9031,844,0
2013-11-18,2.9316,2.9316,2.894,2.894,13385,0
2013-11-19,2.894,2.9031,2.894,2.9031,15533,0
2013-11-20,2.9316,2.9316,2.8842,2.894,21187,0
2013-11-21,2.8747,2.894,2.8747,2.894,9063,0
2013-11-22,2.894,2.894,2.8747,2.8842,5613,0
2013-11-25,2.894,2.941,2.894,2.941,8537,0
2013-11-26,2.9127,2.9127,2.8747,2.8747,8644,0
2013-11-27,2.9224,2.9601,2.8655,2.9316,5483,0
2013-11-29,2.941,2.941,2.8748,2.8748,1267,0
2013-12-02,2.941,2.941,2.8747,2.8842,29301,0
2013-12-03,2.8842,2.9224,2.8747,2.9065,1173,0
2013-12-04,2.9224,2.9224,2.8655,2.8655,5904,0
2013-12-05,2.8655,2.9601,2.8655,2.9316,7169,0
2013-12-06,2.9127,2.9127,2.856,2.856,21923,0
2013-12-09,2.9127,2.9224,2.8842,2.8842,5932,0
2013-12-10,2.8655,2.894,2.8655,2.8842,13385,0
2013-12-11,2.8842,2.8842,2.8461,2.8655,28141,0
2013-12-12,2.8461,2.8655,2.837,2.837,25387,0
2013-12-13,2.856,2.8747,2.837,2.837,16232,0
2013-12-16,2.8461,2.8747,2.8461,2.8655,36930,0
2013-12-17,2.8461,2.894,2.837,2.8655,12015,0
2013-12-18,2.856,2.8747,2.8461,2.8461,8114,0
2013-12-19,2.8461,2.856,2.8461,2.856,2740,0
2013-12-20,2.8747,2.9309,2.856,2.856,13357,0
2013-12-23,2.9031,2.9694,2.8655,2.9224,30671,0
2013-12-24,2.9127,2.9316,2.8747,2.905,1899,0
2013-12-26,2.9031,2.9031,2.8747,2.8747,3268,0
2013-12-27,2.8842,2.9316,2.8842,2.9224,5904,0
2013-12-30,2.9031,2.941,2.8461,2.856,31622,0
2013-12-31,2.8655,2.9032,2.8655,2.8747,7060,0
2014-01-02,2.9031,2.9031,2.8655,2.8747,28509,0
2014-01-03,2.9031,2.9031,2.894,2.9031,4948,0
2014-01-06,2.8747,2.9031,2.8655,2.8655,17916,0
2014-01-07,2.8747,2.9031,2.8655,2.8747,11910,0
2014-01-08,2.8747,2.894,2.856,2.8655,70301,0
2014-01-09,2.8655,2.8842,2.8461,2.8461,127952,0
2014-01-10,2.8655,2.8655,2.856,2.8655,13176,0
2014-01-13,2.8747,2.9031,2.8655,2.8655,27931,0
2014-01-14,2.8842,2.9031,2.8842,2.894,26876,0
2014-01-15,2.894,2.9793,2.8747,2.9793,55439,0
2014-01-16,2.951,3.0362,2.894,3.0172,100173,0
2014-01-17,3.0362,3.0362,2.941,2.951,56390,0
2014-01-21,2.9793,3.0835,2.941,2.9981,63451,0
2014-01-22,3.0172,3.0172,2.941,2.9601,94225,0
2014-01-23,2.9889,3.1784,2.9889,3.1406,144503,0
2014-01-24,3.1784,3.1784,3.0362,3.169,105397,0
2014-01-27,3.1975,3.1975,3.1025,3.1879,82213,0
2014-01-28,3.1975,3.1975,3.112,3.112,28880,0
2014-01-29,3.0741,3.112,3.0551,3.1025,21395,0
2014-01-30,3.1217,3.1308,3.1025,3.1308,734,0
2014-01-31,3.093,3.1597,3.093,3.1025,6304,0
2014-02-03,3.1308,3.1308,2.9979,3.0264,9402,0
2014-02-04,3.0073,3.0834,2.9978,3.017,11229,0
2014-02-05,2.9978,3.0073,2.9505,3.0073,27645,0
2014-02-06,2.969,3.0264,2.9598,3.017,13596,0
2014-02-07,3.0453,3.0453,2.9598,2.969,42148,0
2014-02-10,2.9505,3.036,2.9505,3.0264,31153,0
2014-02-11,3.0453,3.0453,2.9789,3.0264,10370,0
2014-02-12,3.017,3.0453,2.9789,3.0073,124179,0
2014-02-13,2.9885,3.017,2.9789,3.017,1860,0
2014-02-14,3.0073,3.0264,2.969,2.9885,11065,0
2014-02-18,3.0264,3.036,2.9885,3.036,46623,0
2014-02-19,3.036,3.0453,3.0263,3.0264,28786,0
2014-02-20,2.9978,3.0453,2.9789,3.036,45961,0
2014-02-21,3.0264,3.0264,3.017,3.017,10556,0
2014-02-24,3.0264,3.0264,2.9978,3.0264,17907,0
2014-02-25,3.0263,3.1691,3.0263,3.1691,93478,0
2014-02-26,3.1217,3.1491,3.0135,3.055,40350,0
2014-02-27,3.0453,3.112,3.036,3.074,40645,0
2014-02-28,3.0453,3.074,3.036,3.036,31222,0
2014-03-03,3.1025,3.112,3.0073,3.0453,11323,0
2014-03-04,3.017,3.112,3.017,3.0643,29134,0
2014-03-05,3.0834,3.0834,3.0643,3.074,3426,0
2014-03-06,3.0652,3.1025,3.0652,3.0834,9849,0
2014-03-07,3.0453,3.2356,3.0453,3.2356,37491,0
2014-03-10,3.1597,3.5401,3.1597,3.3594,78049,0
2014-03-11,3.4073,3.6304,3.3267,3.6069,90216,0
2014-03-12,3.5498,3.6069,3.4451,3.4642,98288,0
2014-03-13,3.5118,3.645,3.4736,3.5401,78104,0
2014-03-14,3.5687,3.6639,3.5594,3.6165,25050,0
2014-03-17,3.6639,3.7116,3.5783,3.6639,59787,0
2014-03-18,3.6214,3.7305,3.6214,3.7212,40453,0
2014-03-19,3.7305,3.7305,3.646,3.6736,28051,0
2014-03-20,3.6925,3.7116,3.5401,3.5973,57300,0
2014-03-21,3.5687,3.645,3.4172,3.645,422447,0
2014-03-24,3.6165,3.6832,3.3308,3.5594,134044,0
2014-03-25,3.5783,3.6736,3.5309,3.588,26264,0
2014-03-26,3.5213,3.6639,3.5118,3.645,85845,0
2014-03-27,3.6736,3.6832,3.5118,3.6736,35963,0
2014-03-28,3.6354,3.6832,3.5687,3.6832,20930,0
2014-03-31,3.645,3.7257,3.6261,3.6639,29524,0
2014-04-01,3.6165,3.7305,3.5213,3.6925,33316,0
2014-04-02,3.5783,3.7402,3.5783,3.6832,12250,0
2014-04-03,3.702,3.7212,3.6069,3.6736,17313,0
2014-04-04,3.6546,3.7116,3.6354,3.6925,13930,0
2014-04-07,3.7116,3.7305,3.6166,3.645,48868,0
2014-04-08,3.6261,3.6925,3.6165,3.6165,10746,0
2014-04-09,3.6639,3.6925,3.5881,3.6069,38923,0
2014-04-10,3.5973,3.6832,3.5783,3.5783,8812,0
2014-04-11,3.5498,3.645,3.5118,3.5118,16655,0
2014-04-14,3.5498,3.588,3.4736,3.4736,12904,0
2014-04-15,3.4642,3.5497,3.3405,3.4451,78672,0
2014-04-16,3.4642,3.4642,3.3594,3.3594,16468,0
2014-04-17,3.3594,3.4928,3.3594,3.4073,7991,0
2014-04-21,3.4262,3.545,3.4262,3.4736,11921,0
2014-04-22,3.5401,3.5401,3.2547,3.3216,114454,0
2014-04-23,3.3216,3.4162,3.2454,3.4162,30629,0
2014-04-24,3.35,3.4162,3.3216,3.369,20231,0
2014-04-25,3.3023,3.4054,3.2641,3.3023,26439,0
2014-04-28,3.3786,3.4162,3.2641,3.3216,36276,0
2014-04-29,3.2739,3.35,3.2547,3.3308,15684,0
2014-04-30,3.312,3.312,3.2547,3.312,12148,0
2014-05-01,3.3692,3.388,3.2928,3.3023,2481,0
2014-05-02,3.3672,3.3672,3.264,3.2738,9593,0
2014-05-05,3.2833,3.3595,3.2738,3.2833,10367,0
2014-05-06,3.3023,3.3406,3.264,3.2833,9484,0
2014-05-07,3.3586,3.3586,3.2738,3.2738,7414,0
2014-05-08,3.2928,3.3788,3.2928,3.3406,6169,0
2014-05-09,3.3978,3.4165,3.2738,3.388,6355,0
2014-05-12,3.4165,3.4165,3.2545,3.3978,8243,0
2014-05-13,3.4076,3.4362,3.2452,3.4076,31171,0
2014-05-14,3.4362,3.4362,3.2833,3.4264,3872,0
2014-05-15,3.3023,3.455,3.3023,3.4264,11985,0
2014-05-16,3.2738,3.4076,3.2545,3.3406,5652,0
2014-05-19,3.3023,3.3595,3.3023,3.3309,2651,0
2014-05-20,3.312,3.3406,3.2545,3.312,10527,0
2014-05-21,3.2545,3.3788,3.2452,3.2833,13112,0
2014-05-22,3.3216,3.3309,3.264,3.264,6384,0
2014-05-23,3.3406,3.3406,3.2833,3.3406,964,0
2014-05-27,3.312,3.3406,3.2833,3.3309,3749,0
2014-05-28,3.3309,3.3406,3.3023,3.3406,10307,0
2014-05-29,3.3406,3.3406,3.3023,3.3023,2311,0
2014-05-30,3.3406,3.3406,3.3406,3.3406,1071,0
2014-06-02,3.3216,3.3216,3.2452,3.2452,7679,0
2014-06-03,3.2452,3.2833,3.1975,3.2738,33435,0
2014-06-04,3.2545,3.2833,3.1975,3.2832,34230,0
2014-06-05,3.2622,3.2702,3.2452,3.2457,4418,0
2014-06-06,3.3595,3.3595,3.264,3.3216,3140,0
2014-06-09,3.3501,3.3501,3.2545,3.3406,30514,0
2014-06-10,3.3692,3.3692,3.3406,3.3406,8381,0
2014-06-11,3.3595,3.3692,3.3595,3.3595,1328,0
2014-06-12,3.2545,3.3595,3.2165,3.3501,1581,0
2014-06-13,3.3501,3.3501,3.1975,3.264,7831,0
2014-06-16,3.264,3.3692,3.264,3.3692,10115,0
2014-06-17,3.3692,3.3692,3.3216,3.3692,6752,0
2014-06-18,3.3595,3.3692,3.2928,3.3216,2892,0
2014-06-19,3.3692,3.3788,3.3023,3.312,9489,0
2014-06-20,3.3595,3.3595,3.264,3.3406,10409,0
2014-06-23,3.312,3.3692,3.312,3.3501,5260,0
2014-06-24,3.2833,3.3692,3.2545,3.3692,22590,0
2014-06-25,3.3216,3.3216,3.2738,3.312,6241,0
2014-06-26,3.2833,3.3501,3.2738,3.3309,6603,0
2014-06-27,3.2738,3.3788,3.2738,3.3788,8096,0
2014-06-30,3.3788,3.3788,3.3216,3.3216,3018,0
2014-07-01,3.3406,3.3406,3.3024,3.3406,6525,0
2014-07-02,3.3309,3.3309,3.3216,3.3309,3037,0
2014-07-03,3.312,3.312,3.312,3.312,540,0
2014-07-07,3.3406,3.3788,3.3406,3.3595,4739,0
2014-07-08,3.3406,3.3406,3.312,3.312,417,0
2014-07-09,3.3121,3.3327,3.302,3.302,6625,0
2014-07-10,3.3309,3.3406,3.2928,3.3023,897,0
2014-07-11,3.2928,3.3501,3.2928,3.3023,2751,0
2014-07-14,3.3309,3.3309,3.2928,3.3309,8821,0
2014-07-15,3.2928,3.2935,3.1975,3.2452,26219,0
2014-07-16,3.3216,3.3216,3.2165,3.264,6171,0
2014-07-17,3.312,3.312,3.2928,3.2928,2790,0
2014-07-18,3.2928,3.2928,3.2261,3.264,6287,0
2014-07-21,3.2452,3.264,3.2068,3.2068,20446,0
2014-07-22,3.2165,3.2928,3.2068,3.2452,42414,0
2014-07-23,3.2452,3.2545,3.1975,3.2068,35878,0
2014-07-24,3.1878,3.2165,3.1782,3.1782,40927,0
2014-07-25,3.2165,3.2165,3.1782,3.1782,2980,0
2014-07-28,3.1688,3.2261,3.1496,3.1496,23210,0
2014-07-29,3.1212,3.1496,2.9885,3.0255,62722,0
2014-07-30,3.1212,3.1303,2.9681,3.0352,58961,0
2014-07-31,3.0543,3.1136,3.016,3.0445,12038,0
2014-08-01,3.1117,3.1214,3.083,3.1021,1108,0
2014-08-04,3.1021,3.1117,2.9797,3.0925,1262,0
2014-08-05,3.0734,3.1214,2.9873,3.0445,7308,0
2014-08-06,2.9969,3.1098,2.9969,3.1021,11127,0
2014-08-07,3.0734,3.1031,3.0063,3.0063,19239,0
2014-08-08,3.0352,3.1214,3.016,3.1214,8641,0
2014-08-11,3.0734,3.1214,3.016,3.0638,10976,0
2014-08-12,3.1214,3.2265,3.0887,3.1882,15610,0
2014-08-13,3.0908,3.1883,3.0908,3.1883,6809,0
2014-08-14,3.1596,3.1787,3.1596,3.1691,3119,0
2014-08-15,3.1883,3.198,3.1787,3.1979,1773,0
2014-08-18,3.198,3.2074,3.1306,3.1306,4970,0
2014-08-19,3.15,3.15,3.0925,3.15,4731,0
2014-08-20,3.1306,3.15,3.0638,3.1405,6639,0
2014-08-21,3.15,3.15,3.0734,3.083,1297,0
2014-08-22,3.074,3.1117,3.074,3.1116,2500,0
2014-08-25,3.0952,3.1883,3.0925,3.1114,62773,0
2014-08-26,3.1306,3.1787,3.0925,3.1022,18552,0
2014-08-27,3.1405,3.1595,3.1117,3.1595,6818,0
2014-08-28,3.1117,3.1644,3.1117,3.1117,74549,0
2014-08-29,3.1214,3.1214,3.0445,3.0638,11550,0
2014-09-02,3.1021,3.1214,3.0638,3.0734,11586,0
2014-09-03,3.1596,3.1787,3.0744,3.1404,2438,0
2014-09-04,3.1117,3.1691,3.0638,3.1691,13323,0
2014-09-05,3.1883,3.2074,3.1214,3.1797,16786,0
2014-09-08,3.2074,3.2074,3.1214,3.1306,9900,0
2014-09-09,3.1306,3.198,3.1117,3.1214,6015,0
2014-09-10,3.2074,3.2074,3.1214,3.1214,2991,0
2014-09-11,3.2074,3.2074,3.0734,3.1117,11946,0
2014-09-12,3.1596,3.1883,3.1021,3.1021,1746,0
2014-09-15,3.1883,3.1883,3.0925,3.1117,6278,0
2014-09-16,3.1214,3.3032,3.1117,3.1214,3547,0
2014-09-17,3.1214,3.1787,3.1117,3.1691,5813,0
2014-09-18,3.1691,3.1883,3.1426,3.1596,24172,0
2014-09-19,3.1214,3.2265,3.1117,3.2265,14759,0
2014-09-22,3.2552,3.2552,3.15,3.15,13779,0
2014-09-23,3.1596,3.2552,3.1596,3.2361,1696,0
2014-09-24,3.2074,3.2361,3.1596,3.2265,1969,0
2014-09-25,3.15,3.2074,3.0839,3.0925,6718,0
2014-09-26,3.1596,3.2171,3.1117,3.1214,14847,0
2014-09-29,3.3416,3.3416,3.0734,3.1596,5998,0
2014-09-30,3.1021,3.1596,3.0925,3.1596,2253,0
2014-10-01,3.1306,3.15,3.0925,3.0925,9823,0
2014-10-02,3.1787,3.1787,3.0734,3.1691,1482,0
2014-10-03,3.0925,3.1595,3.083,3.1306,5299,0
2014-10-06,3.1306,3.1405,3.1021,3.1405,5596,0
2014-10-07,3.15,3.1691,2.9968,2.9968,8696,0
2014-10-08,3.0925,3.0925,3.0543,3.0638,12366,0
2014-10-09,3.0638,3.0925,3.016,3.083,6687,0
2014-10-10,3.0638,3.0734,3.016,3.0255,5779,0
2014-10-13,3.016,3.0734,3.016,3.0734,870,0
2014-10-14,3.016,3.1596,2.8818,3.0156,29574,0
2014-10-15,2.9777,3.0445,2.9491,2.9873,20068,0
2014-10-16,2.9968,3.0352,2.8916,2.9203,8087,0
2014-10-17,2.9777,3.083,2.9679,3.0255,22581,0
2014-10-20,3.016,3.0638,2.9679,3.0638,4462,0
2014-10-21,3.0734,3.083,2.9679,3.083,4822,0
2014-10-23,3.016,3.0734,3.016,3.016,6359,0
2014-10-24,3.0734,3.0734,2.9777,2.9968,8205,0
2014-10-27,2.9873,3.0352,2.9873,3.0352,2124,0
2014-10-28,2.9968,3.0445,2.9873,3.0255,3629,0
2014-10-29,3.0543,3.0543,2.9679,3.0352,6606,0
2014-10-30,2.9967,3.0639,2.9677,2.9775,23277,0
2014-10-31,3.0062,3.0255,2.9389,3.0255,2375,0
2014-11-03,3.0445,3.1023,2.9871,3.0544,14237,0
2014-11-04,3.0159,3.1792,2.9967,3.0735,28550,0
2014-11-05,3.1309,3.2075,3.0445,3.1023,18214,0
2014-11-06,3.1023,3.1504,3.0352,3.1408,21742,0
2014-11-07,3.0445,3.2177,3.0445,3.0832,25886,0
2014-11-10,3.1695,3.1695,3.0352,3.0352,1771,0
2014-11-11,3.1408,3.1504,3.0352,3.0352,9780,0
2014-11-12,3.1023,3.1023,2.9775,3.0735,9983,0
2014-11-13,3.0832,3.112,2.9967,3.0159,3071,0
2014-11-14,3.0832,3.0832,3.0015,3.0015,1998,0
2014-11-17,3.0544,3.0638,2.9295,2.9295,29522,0
2014-11-18,2.9775,2.9871,2.9199,2.9775,19885,0
2014-11-19,2.9583,3.0061,2.9488,2.9677,2805,0
2014-11-20,2.9677,2.9677,2.9295,2.9389,8069,0
2014-11-21,2.9583,2.9677,2.9351,2.9351,1150,0
2014-11-24,2.9583,2.9677,2.9102,2.9294,68739,0
2014-11-25,2.9199,2.9775,2.9006,2.9595,35284,0
2014-11-26,2.9775,2.9775,2.9295,2.9295,19367,0
2014-11-28,2.9199,2.9583,2.8911,2.9006,34586,0
2014-12-01,2.8911,2.9295,2.8911,2.9295,3497,0
2014-12-02,2.9295,3.0062,2.9102,2.9677,41422,0
2014-12-03,2.9488,3.0544,2.9488,3.0255,16567,0
2014-12-04,3.0832,3.0832,2.9677,3.0062,15902,0
2014-12-05,2.9775,2.9967,2.9583,2.9775,13184,0
2014-12-08,2.9488,3.0639,2.9389,3.0445,11677,0
2014-12-10,3.0255,3.0544,2.9583,2.9775,11252,0
2014-12-11,2.9775,3.0255,2.9295,2.9775,13549,0
2014-12-12,2.9775,3.0062,2.9389,2.9962,2604,0
2014-12-15,2.9295,3.0158,2.9295,2.9775,6849,0
2014-12-16,2.9295,2.9967,2.9295,2.9967,219,0
2014-12-17,2.9583,3.0255,2.9583,3.0254,21358,0
2014-12-18,3.0159,3.0159,2.9583,3.0159,4607,0
2014-12-19,2.9885,2.9967,2.9885,2.9967,1043,0
2014-12-22,2.9583,2.9871,2.9199,2.9871,13544,0
2014-12-23,2.9583,2.9852,2.9389,2.9852,9745,0
2014-12-24,2.9736,2.9775,2.9736,2.9775,605,0
2014-12-26,2.9584,2.9677,2.9488,2.9582,18492,0
2014-12-29,2.9677,2.9871,2.9488,2.9677,21605,0
2014-12-30,2.9871,2.9963,2.9583,2.9583,17147,0
2014-12-31,2.9583,3.0159,2.9583,3.0061,2522,0
2015-01-02,2.9775,3.0159,2.9102,2.9199,23829,0
2015-01-05,2.9199,3.0158,2.8911,2.9295,6063,0
2015-01-06,2.9199,2.9199,2.8623,2.8718,108400,0
2015-01-07,2.8814,2.9295,2.8718,2.9295,23005,0
2015-01-08,2.9295,2.9488,2.8814,2.9006,3379,0
2015-01-09,2.8814,2.9583,2.8718,2.8814,7738,0
2015-01-12,2.8814,2.9295,2.8814,2.9102,57096,0
2015-01-13,2.9389,2.9389,2.9006,2.9006,2891,0
2015-01-14,2.8814,2.9389,2.8623,2.8718,55445,0
2015-01-15,2.8718,2.9102,2.8623,2.9102,6057,0
2015-01-16,2.8872,2.9199,2.8872,2.9199,1352,0
2015-01-20,2.9488,2.9488,2.8814,2.9487,5683,0
2015-01-21,2.9006,2.9389,2.8623,2.9389,28272,0
2015-01-22,2.8814,2.9295,2.8814,2.9295,1816,0
2015-01-23,2.9005,2.9102,2.8718,2.9102,520,0
2015-01-26,2.8718,2.8718,2.7951,2.7951,319466,0
2015-01-27,2.8335,2.8814,2.8141,2.8335,149002,0
2015-01-28,2.8574,2.8911,2.8141,2.8526,69054,0
2015-01-29,2.8815,2.8912,2.8815,2.8912,3532,0
2015-01-30,2.8912,2.8912,2.8815,2.8912,311,0
2015-02-02,2.8815,2.8912,2.8623,2.8623,14580,0
2015-02-03,2.8623,2.8912,2.8526,2.8912,11415,0
2015-02-04,2.8429,2.8719,2.8429,2.8719,613,0
2015-02-05,2.8526,2.8912,2.8429,2.8912,6103,0
2015-02-06,2.8526,2.8912,2.8429,2.8623,11611,0
2015-02-09,2.8429,2.8912,2.8429,2.872,2140,0
2015-02-10,2.8719,2.8719,2.8429,2.8429,2387,0
2015-02-11,2.8719,2.8719,2.8429,2.8526,3859,0
2015-02-12,2.8815,2.8815,2.8719,2.8719,7127,0
2015-02-13,2.9104,2.9392,2.8719,2.9298,40697,0
2015-02-17,2.9392,2.9392,2.8719,2.9006,93451,0
2015-02-18,2.8912,2.9008,2.8719,2.8719,19953,0
2015-02-19,2.8912,2.9298,2.8912,2.9008,15048,0
2015-02-20,2.9008,2.9298,2.8335,2.8429,728078,0
2015-02-23,2.8623,2.9201,2.8335,2.8335,56911,0
2015-02-24,2.8335,2.9104,2.8238,2.8238,131564,0
2015-02-25,2.8335,2.8912,2.8335,2.8335,38341,0
2015-02-26,2.8429,2.8815,2.8043,2.8043,178389,0
2015-02-27,2.8043,2.8912,2.7851,2.8335,123663,0
2015-03-02,2.8429,2.8815,2.8043,2.814,9754,0
2015-03-03,2.8043,2.8719,2.8043,2.8043,25112,0
2015-03-04,2.7949,2.8526,2.7659,2.8043,189369,0
2015-03-05,2.7851,2.8623,2.7851,2.8335,2178,0
2015-03-06,2.7755,2.8526,2.7755,2.8335,7885,0
2015-03-09,2.814,2.8429,2.7659,2.7755,16603,0
2015-03-10,2.7562,2.8429,2.7562,2.8429,9651,0
2015-03-11,2.8719,2.8912,2.8043,2.8043,5810,0
2015-03-12,2.9104,2.9104,2.8429,2.8815,1869,0
2015-03-13,2.814,2.8623,2.814,2.8429,19195,0
2015-03-16,2.8238,2.8912,2.814,2.8815,58627,0
2015-03-17,2.8815,2.9392,2.8429,2.8526,24281,0
2015-03-18,2.8526,2.8623,2.8429,2.8429,111235,0
2015-03-19,2.8719,2.8719,2.8429,2.8526,13593,0
2015-03-20,2.8719,2.8719,2.8429,2.8429,23557,0
2015-03-23,2.8623,2.8719,2.8429,2.8623,29988,0
2015-03-24,2.8526,2.8719,2.8526,2.8526,23141,0
2015-03-25,2.8623,2.8623,2.8429,2.8429,9130,0
2015-03-26,2.8719,2.8815,2.8719,2.8815,17535,0
2015-03-27,2.8719,2.9681,2.8526,2.8719,58318,0
2015-03-30,2.9008,2.9008,2.8526,2.8719,16084,0
2015-03-31,2.8526,2.8719,2.8526,2.8719,10341,0
2015-04-01,2.8526,2.8912,2.8526,2.8912,13281,0
2015-04-02,2.8912,2.8912,2.8719,2.8912,10064,0
2015-04-06,2.8815,2.9298,2.8719,2.8912,21685,0
2015-04-07,2.8719,2.9008,2.8719,2.9008,14420,0
2015-04-08,2.8719,2.9587,2.8719,2.9587,22518,0
2015-04-09,2.8912,2.9779,2.8815,2.9779,6075,0
2015-04-10,2.9681,2.9681,2.9008,2.9587,7055,0
2015-04-13,2.8912,2.9779,2.8912,2.9681,13695,0
2015-04-14,2.9587,3.0358,2.9587,2.9972,76995,0
2015-04-15,3.0261,3.188,3.0165,3.1196,34966,0
2015-04-16,3.1129,3.1319,3.0358,3.083,13175,0
2015-04-17,3.0839,3.0839,3.0261,3.0743,3737,0
2015-04-20,3.0452,3.0646,3.0358,3.0358,11447,0
2015-04-21,3.055,3.1705,3.0358,3.1032,34391,0
2015-04-22,3.1319,3.1418,3.0358,3.0839,49112,0
2015-04-23,3.0743,3.0839,3.0645,3.0839,4048,0
2015-04-24,3.0452,3.0839,3.0358,3.0743,7700,0
2015-04-27,3.0358,3.2188,3.0261,3.1803,75334,0
2015-04-28,3.2283,3.4107,3.1899,3.1996,58156,0
2015-04-29,3.1996,3.2479,3.1418,3.1418,21064,0
2015-04-30,3.0933,3.1706,3.0355,3.1031,5897,0
2015-05-01,3.1706,3.1901,3.1031,3.1225,13139,0
2015-05-04,3.1225,3.1804,3.1225,3.1418,12829,0
2015-05-05,3.1804,3.1804,3.1418,3.1706,24724,0
2015-05-06,3.1804,3.1804,3.1418,3.1706,31745,0
2015-05-07,3.1804,3.1901,3.1418,3.1901,9592,0
2015-05-08,3.1804,3.306,3.1804,3.2384,30000,0
2015-05-11,3.2384,3.2384,3.1998,3.1998,10344,0
2015-05-12,3.219,3.3349,3.219,3.3254,42476,0
2015-05-13,3.2963,3.3448,3.2482,3.2673,42865,0
2015-05-14,3.2963,3.3158,3.2384,3.2482,25759,0
2015-05-15,3.2773,3.2866,3.219,3.2576,19883,0
2015-05-18,3.1804,3.3254,3.1418,3.2482,36282,0
2015-05-19,3.306,3.3254,3.2286,3.2286,72266,0
2015-05-20,3.2867,3.306,3.219,3.2384,21620,0
2015-05-21,3.2384,3.2963,3.2286,3.2963,16241,0
2015-05-22,3.2773,3.2867,3.2093,3.2673,1757,0
2015-05-26,3.2773,3.2867,3.2384,3.2482,8877,0
2015-05-27,3.2093,3.2482,3.2093,3.2286,2897,0
2015-05-28,3.219,3.2482,3.1998,3.2093,9877,0
2015-05-29,3.1901,3.2384,3.1901,3.2384,11896,0
2015-06-01,3.2384,3.2482,3.1963,3.2286,6965,0
2015-06-02,3.2384,3.3158,3.1998,3.3158,21583,0
2015-06-03,3.3254,3.3349,3.2384,3.2482,23793,0
2015-06-04,3.2384,3.2576,3.2384,3.2576,1552,0
2015-06-05,3.2093,3.2576,3.1901,3.2576,300925,0
2015-06-08,3.1998,3.2576,3.1901,3.219,1137,0
2015-06-09,3.2286,3.2482,3.2093,3.2093,3022,0
2015-06-10,3.2673,3.2673,3.1612,3.1706,118820,0
2015-06-11,3.1901,3.2045,3.1804,3.1804,13864,0
2015-06-12,3.2286,3.2286,3.1706,3.1706,28138,0
2015-06-15,3.1901,3.2093,3.1706,3.1706,16241,0
2015-06-16,3.1901,3.2093,3.1319,3.1706,399925,0
2015-06-17,3.1998,3.1998,3.1418,3.1804,23483,0
2015-06-18,3.2384,3.2867,3.2093,3.2286,12723,0
2015-06-19,3.1514,3.2773,3.1319,3.1418,164687,0
2015-06-22,3.1418,3.1804,3.1319,3.1319,10344,0
2015-06-23,3.1612,3.1706,3.1319,3.1514,13121,0
2015-06-24,3.1418,3.1706,3.0933,3.1612,843193,0
2015-06-25,3.1514,3.1998,3.1319,3.1418,20896,0
2015-06-26,3.1706,3.2384,3.1418,3.2384,22552,0
2015-06-29,3.2576,3.2576,3.1901,3.1901,19034,0
2015-06-30,3.2576,3.2673,3.1998,3.219,5835,0
2015-07-01,3.219,3.2867,3.219,3.219,29896,0
2015-07-02,3.2286,3.2867,3.2286,3.2773,4551,0
2015-07-06,3.219,3.2773,3.219,3.2576,7758,0
2015-07-07,3.2286,3.2773,3.1998,3.2286,29483,0
2015-07-08,3.1998,3.2576,3.1998,3.219,20999,0
2015-07-09,3.2286,3.2482,3.219,3.2286,4137,0
2015-07-10,3.2286,3.306,3.219,3.2286,20275,0
2015-07-13,3.219,3.306,3.219,3.219,31861,0
2015-07-14,3.219,3.2866,3.1999,3.219,50576,0
2015-07-15,3.219,3.306,3.1998,3.219,61995,0
2015-07-16,3.2482,3.2963,3.2093,3.2093,10034,0
2015-07-17,3.2384,3.2773,3.2093,3.219,9932,0
2015-07-20,3.2384,3.2384,3.219,3.219,8588,0
2015-07-21,3.2384,3.2867,3.219,3.2867,39930,0
2015-07-23,3.2576,3.2963,3.2384,3.2963,10241,0
2015-07-24,3.2384,3.2867,3.2384,3.2867,18000,0
2015-07-27,3.2482,3.2867,3.219,3.2773,12931,0
2015-07-28,3.2867,3.2867,3.2286,3.2286,4449,0
2015-07-29,3.219,3.2773,3.219,3.2673,1966,0
2015-07-30,3.2285,3.3061,3.2285,3.2773,3299,0
2015-07-31,3.3061,3.3061,3.2868,3.2868,3299,0
2015-08-03,3.2673,3.3159,3.2577,3.2821,9346,0
2015-08-04,3.2773,3.2773,3.1899,3.2285,73229,0
2015-08-05,3.2091,3.2285,3.1996,3.2189,5363,0
2015-08-06,3.1996,3.2383,3.1996,3.1996,29080,0
2015-08-07,3.2091,3.2189,3.1899,3.1899,124592,0
2015-08-10,3.2091,3.2383,3.1996,3.2091,7839,0
2015-08-11,3.1899,3.2091,3.1899,3.1996,9152,0
2015-08-12,3.1899,3.2189,3.1899,3.2189,1752,0
2015-08-13,3.2189,3.2189,3.1801,3.1801,4023,0
2015-08-14,3.1899,3.2189,3.1801,3.1996,3095,0
2015-08-17,3.1996,3.2576,3.1899,3.1899,43422,0
2015-08-18,3.2189,3.2285,3.1996,3.1996,1650,0
2015-08-19,3.1996,3.1996,3.1703,3.1996,8148,0
2015-08-20,3.1996,3.1996,3.151,3.1703,2063,0
2015-08-21,3.1315,3.1801,3.1315,3.1703,4640,0
2015-08-24,3.1221,3.151,3.1123,3.151,1637,0
2015-08-25,3.1123,3.1899,3.1123,3.1414,2475,0
2015-08-26,3.1703,3.1703,3.0832,3.1315,50231,0
2015-08-27,3.1026,3.1996,3.1026,3.1899,2269,0
2015-08-28,3.1899,3.1899,3.1026,3.1221,23105,0
2015-08-31,3.1221,3.2091,3.0832,3.1996,3609,0
2015-09-01,3.1026,3.2285,3.1026,3.1315,11448,0
2015-09-02,3.1123,3.2189,3.1026,3.1026,12686,0
2015-09-03,3.151,3.1899,3.1414,3.151,4125,0
2015-09-04,3.1123,3.1414,3.1123,3.1221,2785,0
2015-09-08,3.1123,3.151,3.1026,3.1123,5363,0
2015-09-09,3.1801,3.1801,3.1123,3.1221,2990,0
2015-09-10,3.1123,3.1796,3.0832,3.1026,21991,0
2015-09-11,3.1609,3.1609,3.0735,3.1026,4949,0
2015-09-14,3.1123,3.2189,3.1123,3.1123,34656,0
2015-09-15,3.1221,3.1609,3.1123,3.1315,15472,0
2015-09-16,3.1315,3.2091,3.1315,3.1315,21867,0
2015-09-17,3.1315,3.2285,3.1315,3.1703,1462,0
2015-09-18,3.1801,3.1899,3.1315,3.1703,8664,0
2015-09-21,3.2091,3.2091,3.1609,3.1996,2785,0
2015-09-22,3.1315,3.2189,3.1315,3.1315,20937,0
2015-09-23,3.1609,3.2189,3.123,3.1464,7980,0
2015-09-24,3.1414,3.1996,3.1026,3.1123,11199,0
2015-09-25,3.1221,3.1801,3.1221,3.1703,1752,0
2015-09-28,3.1703,3.1703,3.1026,3.1414,3671,0
2015-09-29,3.1026,3.1315,3.1026,3.1123,8252,0
2015-09-30,3.1315,3.151,3.1026,3.1414,4023,0
2015-10-01,3.1123,3.1899,3.0832,3.1123,24445,0
2015-10-02,3.0928,3.151,3.0735,3.0928,10932,0
2015-10-05,3.0638,3.1123,3.0638,3.1026,24805,0
2015-10-06,3.1123,3.1221,3.0541,3.0928,10313,0
2015-10-07,3.0832,3.2091,3.0638,3.0928,7692,0
2015-10-08,3.2091,3.2189,3.1123,3.1996,8664,0
2015-10-09,3.1899,3.2091,3.1315,3.1899,6189,0
2015-10-12,3.1996,3.1996,3.151,3.151,6579,0
2015-10-13,3.0348,3.1703,3.0348,3.1414,17947,0
2015-10-14,3.0735,3.1609,3.0735,3.1123,1752,0
2015-10-15,3.151,3.1996,3.1026,3.1801,13203,0
2015-10-16,3.151,3.2091,3.1026,3.1026,8148,0
2015-10-19,3.0638,3.1414,3.0638,3.0638,13150,0
2015-10-20,3.151,3.2868,3.151,3.2481,21969,0
2015-10-21,3.2576,3.2576,3.1899,3.2481,5879,0
2015-10-22,3.2576,3.2576,3.1801,3.2576,2166,0
2015-10-23,3.2285,3.2868,3.1703,3.1801,22587,0
2015-10-26,3.2673,3.2868,3.2285,3.2673,5673,0
2015-10-27,3.2673,3.2868,3.2091,3.2285,10005,0
2015-10-28,3.2868,3.2964,3.1996,3.2773,20835,0
2015-10-29,3.2965,3.2965,3.2089,3.2965,5862,0
2015-10-30,3.2382,3.3062,3.1994,3.2187,8535,0
2015-11-02,3.2868,3.3062,3.1701,3.2773,17631,0
2015-11-03,3.2773,3.2773,3.2382,3.2442,8369,0
2015-11-04,3.2868,3.2965,3.2089,3.2089,8260,0
2015-11-05,3.2089,3.2868,3.1994,3.2673,2366,0
2015-11-06,3.2089,3.2965,3.2089,3.2575,15734,0
2015-11-09,3.2284,3.2284,3.1311,3.1701,19983,0
2015-11-10,3.2187,3.2187,3.2089,3.2187,1746,0
2015-11-11,3.2773,3.2773,3.1896,3.2187,4525,0
2015-11-12,3.2089,3.248,3.2089,3.2089,3189,0
2015-11-13,3.1605,3.2773,3.141,3.2284,3804,0
2015-11-16,3.2382,3.2382,3.1605,3.1701,16761,0
2015-11-17,3.2187,3.2187,3.1701,3.1994,2881,0
2015-11-18,3.1798,3.2965,3.1798,3.1994,22829,0
2015-11-19,3.1994,3.248,3.1798,3.2089,7404,0
2015-11-20,3.1994,3.2868,3.1994,3.2089,2776,0
2015-11-23,3.1798,3.2575,3.1311,3.1506,24168,0
2015-11-24,3.2089,3.2089,3.1701,3.1701,2262,0
2015-11-25,3.1994,3.248,3.1896,3.1896,7302,0
2015-11-27,3.1994,3.2187,3.1701,3.2089,3497,0
2015-11-30,3.2187,3.2575,3.2089,3.248,6067,0
2015-12-01,3.3062,3.3062,3.1994,3.2382,23351,0
2015-12-02,3.2848,3.2848,3.2382,3.2527,1167,0
2015-12-03,3.2382,3.2753,3.2141,3.2382,1682,0
2015-12-04,3.2382,3.2868,3.1994,3.1994,5246,0
2015-12-07,3.1994,3.248,3.1798,3.1798,3702,0
2015-12-08,3.2382,3.248,3.2203,3.248,1138,0
2015-12-09,3.2382,3.2575,3.1605,3.2089,9769,0
2015-12-10,3.2673,3.2673,3.2284,3.2673,2366,0
2015-12-11,3.2187,3.2575,3.1605,3.1605,7919,0
2015-12-14,3.1605,3.2382,3.141,3.1605,11403,0
2015-12-15,3.1605,3.2089,3.1311,3.2089,4112,0
2015-12-16,3.2382,3.2575,3.1311,3.1311,8330,0
2015-12-17,3.2187,3.2187,3.1311,3.1311,3394,0
2015-12-18,3.1605,3.1605,3.1216,3.1216,26942,0
2015-12-21,3.1896,3.2187,3.1216,3.1701,24887,0
2015-12-22,3.1701,3.2284,3.1605,3.1994,6326,0
2015-12-23,3.1994,3.2089,3.1605,3.2089,617,0
2015-12-24,3.1701,3.1798,3.1605,3.1605,3523,0
2015-12-28,3.1994,3.1994,3.0942,3.141,32596,0
2015-12-29,3.1798,3.1798,3.1506,3.1615,3378,0
2015-12-30,3.1955,3.1955,3.1311,3.1311,8564,0
2015-12-31,3.1798,3.1994,3.1118,3.1118,5962,0
2016-01-04,3.1605,3.2187,3.1216,3.1216,64489,0
2016-01-05,3.1994,3.2673,3.141,3.2089,15540,0
2016-01-06,3.2163,3.2673,3.1994,3.2673,7126,0
2016-01-07,3.1896,3.2187,3.1701,3.1994,33910,0
2016-01-08,3.2187,3.3062,3.1798,3.2089,38756,0
2016-01-11,3.1994,3.2773,3.0047,3.1994,138169,0
2016-01-12,3.1701,3.2187,3.0534,3.1021,73733,0
2016-01-13,3.1506,3.1701,3.1118,3.1239,27323,0
2016-01-14,3.141,3.1891,3.1216,3.1798,14239,0
2016-01-15,3.1506,3.2089,2.9367,3.0146,116069,0
2016-01-19,3.2382,3.2382,2.927,2.927,95328,0
2016-01-20,2.9174,3.0146,2.8979,2.9952,43242,0
2016-01-21,2.9756,3.0435,2.9563,3.0341,30375,0
2016-01-22,3.0047,3.1216,3.0047,3.0729,24618,0
2016-01-25,3.1021,3.1506,3.0341,3.0341,20939,0
2016-01-26,3.0146,3.1118,2.9756,2.9756,20112,0
2016-01-27,3.0827,3.1021,3.0047,3.0341,18161,0
2016-01-28,3.0341,3.0922,3.0242,3.0534,4170,0
2016-01-29,3.0729,3.0827,3.0341,3.0341,15548,0
2016-02-01,3.1605,3.1605,3.0631,3.0922,3887,0
2016-02-02,3.1261,3.1261,3.0146,3.0435,19217,0
2016-02-03,3.0202,3.1118,3.0202,3.0631,12248,0
2016-02-04,3.1022,3.1218,3.034,3.0729,16534,0
2016-02-05,3.112,3.112,3.0729,3.0828,8611,0
2016-02-08,3.0434,3.0534,3.0045,3.0045,18814,0
2016-02-09,2.9753,3.0828,2.9753,3.0241,8161,0
2016-02-10,3.0241,3.0828,2.9753,2.995,15943,0
2016-02-11,2.9753,2.9753,2.9266,2.956,12518,0
2016-02-12,2.995,3.0434,2.9654,2.9851,12124,0
2016-02-16,3.0144,3.0631,2.9851,2.9851,6315,0
2016-02-17,2.9851,3.0241,2.9851,2.995,4097,0
2016-02-18,2.9753,2.9877,2.9753,2.9753,2871,0
2016-02-19,2.9753,3.0241,2.9753,2.9753,3655,0
2016-02-22,2.9753,3.0534,2.9753,3.0434,13880,0
2016-02-23,3.0622,3.0728,2.9851,2.9851,8258,0
2016-02-24,2.9753,3.0241,2.9753,2.995,2361,0
2016-02-25,3.003,3.0241,2.9861,3.0241,6309,0
2016-02-26,2.9753,3.034,2.9753,3.034,2099,0
2016-02-29,3.034,3.034,3.0241,3.0241,6116,0
2016-03-01,2.9851,3.034,2.9753,2.9851,4482,0
2016-03-02,3.0144,3.0631,2.9851,2.995,8417,0
2016-03-03,3.0312,3.0533,2.9753,2.9851,25522,0
2016-03-04,2.9753,3.0241,2.9753,3.0045,8618,0
2016-03-07,2.9851,3.0241,2.9851,2.995,3972,0
2016-03-08,3.034,3.034,2.9851,3.0045,8716,0
2016-03-09,3.0534,3.0534,3.0144,3.0434,1948,0
2016-03-10,3.0183,3.0183,2.995,2.995,1452,0
2016-03-11,2.9852,3.0534,2.9852,3.034,3823,0
2016-03-14,3.0241,3.0819,2.995,3.063,9313,0
2016-03-15,3.0534,3.0729,3.034,3.034,3104,0
2016-03-16,3.0631,3.0631,3.0534,3.0631,754,0
2016-03-17,3.0144,3.0728,2.9363,2.9753,438756,0
2016-03-18,2.9753,2.9753,2.8875,2.8875,62129,0
2016-03-21,2.956,2.9654,2.9363,2.956,27146,0
2016-03-22,2.956,2.9654,2.9266,2.9654,34636,0
2016-03-23,2.956,3.0144,2.9461,2.9753,15861,0
2016-03-24,2.9461,2.9851,2.9461,2.9851,12428,0
2016-03-28,2.956,2.9851,2.9363,2.956,7843,0
2016-03-29,2.9461,2.956,2.9266,2.9266,9449,0
2016-03-30,2.956,2.9753,2.9461,2.9461,4159,0
2016-03-31,2.9363,2.9654,2.9169,2.9169,7955,0
2016-04-01,2.9169,2.9461,2.8724,2.8778,33542,0
2016-04-04,2.8875,2.9461,2.8291,2.9363,12892,0
2016-04-05,2.9362,2.9461,2.9272,2.946,2151,0
2016-04-06,2.9363,2.9599,2.8778,2.9363,27050,0
2016-04-07,2.9071,2.9363,2.8875,2.9071,24544,0
2016-04-08,2.9169,2.9753,2.9071,2.9265,12081,0
2016-04-11,2.9169,2.9363,2.8875,2.8875,19837,0
2016-04-12,2.8875,2.9363,2.8681,2.9266,8881,0
2016-04-13,2.8974,2.956,2.8974,2.9363,4122,0
2016-04-14,2.9207,2.9363,2.9169,2.9363,3706,0
2016-04-15,2.9363,2.9654,2.9266,2.9266,6655,0
2016-04-18,2.956,2.9654,2.9071,2.9071,8746,0
2016-04-19,2.9236,2.9509,2.8387,2.8778,104801,0
2016-04-20,2.9461,2.9654,2.9461,2.9654,6489,0
2016-04-21,2.9753,2.9753,2.9276,2.945,2919,0
2016-04-22,2.9769,3.034,2.9266,2.9266,8499,0
2016-04-25,2.9266,2.9654,2.9169,2.9363,16971,0
2016-04-26,2.8974,2.9654,2.8974,2.9266,18998,0
2016-04-27,2.9363,2.9851,2.9362,2.9804,13025,0
2016-04-28,2.9461,2.995,2.9266,2.995,16859,0
2016-04-29,2.9461,2.9753,2.9461,2.9753,971,0
2016-05-02,2.985,2.995,2.9363,2.9461,15369,0
2016-05-03,2.9169,2.9753,2.9169,2.9753,26108,0
2016-05-04,2.9753,3.1704,2.9461,3.1704,60275,0
2016-05-05,3.0921,3.0921,2.9648,3.0336,9357,0
2016-05-06,2.9944,3.0336,2.9356,3.004,17958,0
2016-05-09,2.9648,3.043,2.9356,2.9356,27214,0
2016-05-10,2.9944,3.0139,2.9747,2.9747,10107,0
2016-05-11,2.9454,2.9943,2.9454,2.9648,12741,0
2016-05-12,2.9454,2.9846,2.9454,2.9846,2556,0
2016-05-13,2.9553,2.9846,2.9356,2.9747,6231,0
2016-05-16,2.9846,3.0336,2.9747,2.9747,905,0
2016-05-17,3.0236,3.0236,2.9454,2.9553,7250,0
2016-05-18,2.9638,3.0236,2.9554,2.9747,1911,0
2016-05-19,3.004,3.004,2.9648,2.9648,5105,0
2016-05-20,3.0236,3.043,2.9454,2.9553,2693,0
2016-05-23,2.9944,3.053,2.9846,3.053,17139,0
2016-05-24,3.0716,3.0825,2.9747,3.0336,51959,0
2016-05-25,3.053,3.0628,2.9945,3.0336,48441,0
2016-05-26,3.0139,3.2683,3.0139,3.1998,16187,0
2016-05-27,3.2095,3.2095,2.9944,3.053,20050,0
2016-05-31,3.0826,3.1608,3.053,3.1412,6622,0
2016-06-01,3.1312,3.1312,3.1312,3.1312,306,0
2016-06-02,3.1216,3.1791,3.102,3.102,9110,0
2016-06-03,3.0726,3.0726,3.014,3.014,12864,0
2016-06-06,2.9944,3.1215,2.9846,3.0826,708,0
2016-06-07,3.0205,3.1215,3.0205,3.1118,843,0
2016-06-09,3.0587,3.0921,3.043,3.0921,4398,0
2016-06-10,3.0921,3.0921,3.0921,3.0921,306,0
2016-06-13,3.0461,3.0921,3.0461,3.0921,1229,0
2016-06-14,3.0826,3.0921,3.0826,3.0826,371,0
2016-06-15,3.0921,3.0921,3.0921,3.0921,1423,0
2016-06-16,3.0726,3.0826,3.0726,3.0826,215,0
2016-06-17,3.0158,3.0726,3.0158,3.0236,8559,0
2016-06-20,3.0236,3.1608,3.004,3.1107,5593,0
2016-06-21,3.0496,3.0726,3.0496,3.0726,613,0
2016-06-22,3.0509,3.0809,3.0139,3.0139,5463,0
2016-06-23,3.0236,3.0826,3.0139,3.0139,7232,0
2016-06-24,2.9846,3.0726,2.9553,3.043,5415,0
2016-06-27,3.0076,3.0628,2.9356,2.9454,7041,0
2016-06-28,3.0236,3.0236,2.9356,2.9846,11548,0
2016-06-29,2.9846,2.9846,2.9648,2.9846,2146,0
2016-06-30,2.9649,2.9944,2.9258,2.9553,26719,0
2016-07-01,3.0187,3.0187,2.9553,2.9553,7602,0
2016-07-05,3.0236,3.0236,2.9356,2.9747,16442,0
2016-07-06,2.9647,3.0139,2.9553,2.9728,4547,0
2016-07-07,2.9454,3.0139,2.9454,3.0139,4805,0
2016-07-08,2.9582,3.0139,2.9356,2.9553,134510,0
2016-07-11,2.9504,2.9943,2.9504,2.9846,127580,0
2016-07-12,2.9846,3.0236,2.9454,2.9648,34342,0
2016-07-13,2.9553,3.0139,2.9454,3.0139,15430,0
2016-07-14,2.9846,3.0336,2.9454,2.9944,10935,0
2016-07-15,2.9846,3.0139,2.9573,2.9648,4676,0
2016-07-18,2.9454,2.9747,2.9454,2.9747,3982,0
2016-07-19,2.9454,3.043,2.9454,3.043,22575,0
2016-07-20,3.0139,3.0628,3.0139,3.0628,7997,0
2016-07-21,3.0464,3.0628,3.0302,3.0628,3589,0
2016-07-22,3.0628,3.0726,3.0628,3.0628,5110,0
2016-07-25,3.0236,3.0726,3.0139,3.043,5939,0
2016-07-26,3.0826,3.0826,3.0139,3.0726,14715,0
2016-07-27,3.0336,3.0826,3.0336,3.043,5877,0
2016-07-28,3.0139,3.0826,3.0139,3.0726,4190,0
2016-07-29,3.0336,3.0826,3.0336,3.0726,2046,0
2016-08-01,3.0236,3.0726,3.0236,3.0336,9392,0
2016-08-02,3.0336,3.0826,3.0236,3.0336,54224,0
2016-08-03,3.0336,3.0726,3.0236,3.0726,44976,0
2016-08-04,3.0479,3.0873,3.0479,3.0776,2265,0
2016-08-05,3.0776,3.0776,3.0479,3.0479,5382,0
2016-08-08,3.0677,3.1464,3.0579,3.1365,66924,0
2016-08-09,3.1266,3.1295,3.0479,3.117,33331,0
2016-08-10,3.0971,3.1464,3.0971,3.107,13786,0
2016-08-11,3.1464,3.1757,3.092,3.1464,32947,0
2016-08-12,3.1265,3.1757,3.0947,3.0971,58379,0
2016-08-15,3.0971,3.1562,3.0677,3.0971,38858,0
2016-08-16,3.107,3.1757,3.0677,3.117,8377,0
2016-08-17,3.1857,3.1857,3.0777,3.1265,9011,0
2016-08-18,3.0971,3.1464,3.0776,3.1365,22050,0
2016-08-19,3.0971,3.1464,3.0826,3.0971,12363,0
2016-08-22,3.1365,3.1365,3.0971,3.117,12170,0
2016-08-23,3.1265,3.1365,3.0873,3.0873,7837,0
2016-08-24,3.0971,3.1365,3.0971,3.1265,3492,0
2016-08-25,3.0971,3.1365,3.0971,3.1365,75285,0
2016-08-26,3.1365,3.1365,3.0971,3.107,16521,0
2016-08-29,3.1365,3.1365,3.107,3.1265,13008,0
2016-08-30,3.1265,3.1464,3.0971,3.1365,14799,0
2016-08-31,3.1399,3.1464,3.0971,3.117,10731,0
2016-09-01,3.1464,3.1464,3.1218,3.1365,11381,0
2016-09-02,3.1295,3.1562,3.1265,3.1265,32954,0
2016-09-06,3.1552,3.2251,3.1415,3.2251,39334,0
2016-09-07,3.1464,3.2447,3.1464,3.1857,20655,0
2016-09-08,3.1365,3.2447,3.1365,3.2151,28181,0
2016-09-09,3.1857,3.2251,3.1661,3.1857,38315,0
2016-09-12,3.1661,3.2544,3.1365,3.2544,8441,0
2016-09-13,3.2053,3.2743,3.1956,3.2544,5079,0
2016-09-14,3.2024,3.2643,3.2024,3.2643,3224,0
2016-09-15,3.2742,3.2743,3.2151,3.2447,1366,0
2016-09-16,3.221,3.2743,3.1957,3.2743,8717,0
2016-09-19,3.2643,3.281,3.2447,3.2544,5370,0
2016-09-20,3.2348,3.284,3.2348,3.284,1362,0
2016-09-21,3.284,3.284,3.2643,3.2743,2669,0
2016-09-22,3.2151,3.284,3.1956,3.1956,13061,0
2016-09-23,3.2163,3.2348,3.2151,3.2348,1850,0
2016-09-26,3.2053,3.2544,3.1464,3.2251,21292,0
2016-09-27,3.2544,3.2743,3.2544,3.2743,306,0
2016-09-28,3.2348,3.2743,3.2348,3.2643,1018,0
2016-09-29,3.1757,3.2743,3.1757,3.2643,12773,0
2016-09-30,3.2151,3.2643,3.2053,3.2643,2290,0
2016-10-03,3.2642,3.2643,3.2151,3.2151,1073,0
2016-10-04,3.2643,3.2643,3.2544,3.2643,528,0
2016-10-05,3.2053,3.2447,3.1956,3.1956,10318,0
2016-10-06,3.1986,3.2251,3.1956,3.2251,1728,0
2016-10-07,3.2348,3.2348,3.2053,3.2151,10909,0
2016-10-10,3.2348,3.2348,3.2251,3.2251,205,0
2016-10-11,3.2348,3.2348,3.2348,3.2348,3247,0
2016-10-12,3.2544,3.2544,3.2348,3.2544,6179,0
2016-10-13,3.2151,3.2544,3.2053,3.2053,4378,0
2016-10-14,3.2348,3.2631,3.2215,3.2544,10591,0
2016-10-17,3.2474,3.2643,3.1766,3.2447,6695,0
2016-10-18,3.1365,3.284,3.1365,3.2643,19452,0
2016-10-19,3.2351,3.2643,3.2351,3.2544,861,0
2016-10-21,3.2053,3.2151,3.2004,3.2053,16219,0
2016-10-24,3.2375,3.2544,3.1661,3.2544,1553,0
2016-10-25,3.1956,3.2544,3.1956,3.2447,1308,0
2016-10-26,3.1857,3.2447,3.1857,3.2447,1968,0
2016-10-27,3.2447,3.2447,3.2152,3.2348,577,0
2016-10-28,3.1956,3.2251,3.1956,3.2251,2145,0
2016-10-31,3.2447,3.2447,3.1464,3.2447,3502,0
2016-11-01,3.1562,3.2447,3.1562,3.2447,13478,0
2016-11-02,3.2447,3.2447,3.2348,3.2447,5573,0
2016-11-03,3.2348,3.2594,3.1114,3.1608,29997,0
2016-11-04,3.21,3.21,3.1114,3.1114,2414,0
2016-11-07,3.21,3.21,3.1114,3.21,5142,0
2016-11-08,3.1114,3.21,3.1114,3.1114,4255,0
2016-11-09,3.1114,3.21,3.062,3.21,3798,0
2016-11-10,3.1114,3.2594,3.1114,3.2594,24478,0
2016-11-11,3.2465,3.2594,3.21,3.2594,25082,0
2016-11-14,3.2594,3.3584,3.2359,3.3584,15223,0
2016-11-15,3.3584,3.4077,3.3088,3.4077,13578,0
2016-11-16,3.3584,3.4077,3.3534,3.4077,6333,0
2016-11-17,3.4077,3.457,3.3927,3.457,16086,0
2016-11-18,3.457,3.457,3.3088,3.457,16884,0
2016-11-21,3.457,3.457,3.4077,3.457,5731,0
2016-11-22,3.457,3.5064,3.4077,3.5064,14974,0
2016-11-23,3.5064,3.6052,3.457,3.6052,39726,0
2016-11-25,3.6052,3.6052,3.5514,3.6052,6505,0
2016-11-28,3.6052,3.6052,3.5064,3.5064,6066,0
2016-11-29,3.5558,3.6052,3.5064,3.5064,19814,0
2016-11-30,3.5558,3.5558,3.457,3.457,14476,0
2016-12-01,3.5064,3.6052,3.5064,3.5064,15578,0
2016-12-02,3.457,3.5558,3.3334,3.4077,110992,0
2016-12-05,3.4077,3.5064,3.4077,3.457,6860,0
2016-12-06,3.4077,3.6545,3.4077,3.5558,65300,0
2016-12-07,3.6052,3.6545,3.5164,3.5558,19486,0
2016-12-08,3.5558,3.704,3.5558,3.6545,78658,0
2016-12-09,3.704,3.7534,3.6448,3.7534,93337,0
2016-12-12,3.704,3.8028,3.6545,3.7534,19470,0
2016-12-13,3.7534,3.8028,3.6545,3.7534,87085,0
2016-12-14,3.7534,3.7534,3.7098,3.7534,33121,0
2016-12-15,3.6545,3.7534,3.6545,3.704,24419,0
2016-12-16,3.704,3.7534,3.6545,3.6545,23466,0
2016-12-19,3.7088,3.7088,3.6545,3.704,24358,0
2016-12-20,3.704,3.7534,3.6545,3.6545,21123,0
2016-12-21,3.6545,3.704,3.6545,3.704,12077,0
2016-12-22,3.704,3.7534,3.6052,3.6545,24512,0
2016-12-23,3.704,3.704,3.6545,3.704,11322,0
2016-12-27,3.704,3.704,3.6052,3.6545,22777,0
2016-12-28,3.6545,3.704,3.6052,3.6545,7389,0
2016-12-29,3.6545,3.7534,3.6052,3.6052,8846,0
2016-12-30,3.6052,3.6545,3.3138,3.6545,34854,0
2017-01-03,3.6545,3.7534,3.5558,3.6545,31415,0
2017-01-04,3.6545,3.704,3.5558,3.6052,33125,0
2017-01-05,3.6052,3.704,3.5558,3.5558,11746,0
2017-01-06,3.6052,3.704,3.5558,3.6298,47306,0
2017-01-09,3.5558,3.704,3.4324,3.6052,9929,0
2017-01-10,3.6052,3.6052,3.5558,3.5558,6497,0
2017-01-11,3.6052,3.6545,3.5608,3.6052,11527,0
2017-01-12,3.6545,3.6545,3.6003,3.6052,6100,0
2017-01-13,3.634,3.6545,3.571,3.6298,16920,0
2017-01-17,3.6545,3.8028,3.6545,3.704,32908,0
2017-01-18,3.7534,3.8028,3.704,3.704,41269,0
2017-01-19,3.704,3.8028,3.5558,3.8028,51560,0
2017-01-20,3.6052,3.9509,3.6052,3.9509,111232,0
2017-01-23,3.9509,3.9509,3.7534,3.7534,29789,0
2017-01-24,3.8028,3.9509,3.7534,3.9015,182565,0
2017-01-25,3.9509,3.9509,3.8521,3.8521,27728,0
2017-01-26,3.8521,3.9015,3.8028,3.8028,24390,0
2017-01-27,3.8028,3.9015,3.8028,3.9015,92083,0
2017-01-30,3.9015,3.9015,3.8521,3.8521,30899,0
2017-01-31,3.8521,3.9015,3.8521,3.9015,45262,0
2017-02-01,3.9015,3.9509,3.8028,3.9509,39614,0
2017-02-02,3.8715,3.9162,3.8107,3.9162,53004,0
2017-02-03,3.9162,4.0153,3.8667,3.8667,62723,0
2017-02-06,3.9365,3.9658,3.8667,3.8667,73674,0
2017-02-07,3.9558,3.9658,3.817,3.8667,40320,0
2017-02-08,3.8667,3.9658,3.817,3.8667,36954,0
2017-02-09,3.8667,3.9658,3.822,3.9162,33662,0
2017-02-10,3.9113,3.9658,3.8667,3.9162,17315,0
2017-02-13,3.9162,3.95,3.817,3.817,36548,0
2017-02-14,3.8667,3.9162,3.817,3.9162,41236,0
2017-02-15,3.8824,3.9658,3.817,3.8667,79884,0
2017-02-16,3.8667,3.9658,3.817,3.817,47504,0
2017-02-17,3.817,3.9658,3.817,3.9162,34043,0
2017-02-21,3.9162,3.9658,3.817,3.817,55680,0
2017-02-22,3.817,3.9162,3.7179,3.7179,55184,0
2017-02-23,3.817,3.9162,3.7179,3.7675,48987,0
2017-02-24,3.817,3.817,3.7427,3.817,19433,0
2017-02-27,3.817,3.8667,3.7625,3.8667,56518,0
2017-02-28,3.788,3.8667,3.7675,3.7675,38033,0
2017-03-01,3.817,3.8567,3.7179,3.7179,52253,0
2017-03-02,3.7675,3.817,3.7179,3.817,36339,0
2017-03-03,3.7675,3.817,3.7179,3.7179,32267,0
2017-03-06,3.7179,3.817,3.7179,3.7675,16014,0
2017-03-07,3.7279,3.817,3.7179,3.7179,32105,0
2017-03-08,3.7675,3.817,3.7675,3.817,20142,0
2017-03-09,3.7675,3.8667,3.7675,3.8667,16803,0
2017-03-10,3.817,3.9162,3.7179,3.7179,28476,0
2017-03-13,3.7675,3.8617,3.7179,3.7675,31523,0
2017-03-14,3.7675,3.8418,3.7179,3.7179,66093,0
2017-03-15,3.7675,3.817,3.7179,3.7179,17247,0
2017-03-16,3.7675,3.817,3.7179,3.7675,19694,0
2017-03-17,3.7675,3.817,3.6683,3.7675,29212,0
2017-03-20,3.817,3.817,3.6188,3.6683,72498,0
2017-03-21,3.6188,3.7179,3.6188,3.6683,15444,0
2017-03-22,3.6683,3.7179,3.6188,3.6188,6034,0
2017-03-23,3.6188,3.7179,3.6188,3.7179,9016,0
2017-03-24,3.7179,3.7179,3.6683,3.6931,3278,0
2017-03-27,3.6683,3.7179,3.6683,3.7179,11054,0
2017-03-28,3.6683,3.7675,3.6683,3.7179,16663,0
2017-03-29,3.7179,3.7675,3.6683,3.6683,37602,0
2017-03-30,3.6783,3.7675,3.6783,3.7675,6080,0
2017-03-31,3.7675,3.8667,3.7179,3.7179,68574,0
2017-04-03,3.7675,3.817,3.6683,3.6683,33171,0
2017-04-04,3.6683,3.7675,3.6683,3.7179,18916,0
2017-04-05,3.7179,3.7675,3.7179,3.7179,14439,0
2017-04-06,3.6683,3.7675,3.6683,3.7179,3868,0
2017-04-07,3.7179,3.817,3.6683,3.817,37521,0
2017-04-10,3.817,3.817,3.7675,3.817,2195,0
2017-04-11,3.7675,3.8667,3.7675,3.817,19846,0
2017-04-12,3.8121,3.817,3.7774,3.7808,4550,0
2017-04-13,3.7932,3.8667,3.7675,3.8667,2151,0
2017-04-17,3.8667,3.9162,3.817,3.9162,16569,0
2017-04-18,3.9162,3.9658,3.8667,3.8667,102105,0
2017-04-19,3.8667,3.9162,3.8667,3.9162,15670,0
2017-04-20,3.9162,3.9658,3.9162,3.9162,10832,0
2017-04-21,3.8667,4.0153,3.8667,4.0153,142572,0
2017-04-24,4.0153,4.0649,3.9162,3.9162,84160,0
2017-04-25,3.9658,4.0649,3.9658,3.9906,66835,0
2017-04-26,3.9658,4.0153,3.9658,4.0153,21516,0
2017-04-27,4.0153,4.0153,3.9658,3.9658,21646,0
2017-04-28,4.0153,4.0153,3.9162,4.0153,21900,0
2017-05-01,4.0153,4.0153,3.8667,3.9162,58367,0
2017-05-02,3.9162,4.0153,3.9162,3.9162,29576,0
2017-05-03,3.8667,4.0153,3.8667,4.0153,41279,0
2017-05-04,4.0253,4.08,3.9307,4.0303,80728,0
2017-05-05,4.08,4.1049,4.0303,4.08,49537,0
2017-05-08,4.08,4.08,4.0303,4.0303,29781,0
2017-05-09,4.0303,4.08,3.9307,3.9805,40193,0
2017-05-10,3.9805,4.0303,3.8312,3.9805,40355,0
2017-05-11,3.9026,3.9805,3.8312,3.9805,46383,0
2017-05-12,3.9307,4.0303,3.9307,4.0303,34368,0
2017-05-15,4.0303,4.0303,3.9307,3.9805,26205,0
2017-05-16,3.9805,3.9805,3.9357,3.9805,13303,0
2017-05-17,3.9805,4.0303,3.881,3.9307,26193,0
2017-05-18,3.881,3.9805,3.881,3.9805,11319,0
2017-05-19,3.9805,3.9805,3.9307,3.9805,13010,0
2017-05-22,3.9805,4.0303,3.9307,4.0054,39826,0
2017-05-23,3.9307,4.0303,3.9307,3.9805,61418,0
2017-05-24,3.9805,4.08,3.9307,4.0303,85644,0
2017-05-25,3.9805,4.08,3.9805,4.0551,59501,0
2017-05-26,4.0303,4.085,4.0303,4.08,40510,0
2017-05-30,4.08,4.1298,4.0303,4.1298,35759,0
2017-05-31,4.1298,4.1795,4.08,4.1795,63280,0
2017-06-01,4.1795,4.1795,4.08,4.08,43781,0
2017-06-02,4.08,4.1795,4.08,4.1795,26327,0
2017-06-05,4.1795,4.1795,4.1298,4.1298,21296,0
2017-06-06,4.08,4.1298,4.08,4.08,29056,0
2017-06-07,4.08,4.1298,4.0303,4.0303,28989,0
2017-06-08,4.08,4.1795,4.0653,4.1795,11874,0
2017-06-09,4.1795,4.2293,4.1298,4.1795,53155,0
2017-06-12,4.1795,4.1795,4.08,4.1795,25134,0
2017-06-13,4.1795,4.1795,4.08,4.1298,6404,0
2017-06-14,4.1049,4.1795,3.9357,4.08,20227,0
2017-06-15,4.08,4.1298,4.08,4.1298,11687,0
2017-06-16,4.1298,4.1359,4.0303,4.08,18174,0
2017-06-19,4.1298,4.2293,4.0539,4.1298,73295,0
2017-06-20,4.08,4.1298,4.0487,4.08,5531,0
2017-06-21,4.08,4.1298,4.0303,4.08,9431,0
2017-06-22,4.0303,4.08,3.9805,4.0303,7470,0
2017-06-23,4.0303,4.08,3.9994,4.08,13178,0
2017-06-26,4.0303,4.1298,4.0303,4.0303,4746,0
2017-06-27,4.0303,4.08,4.0303,4.08,6204,0
2017-06-28,4.08,4.1298,4.0444,4.08,5350,0
2017-06-29,4.1298,4.1298,4.064,4.08,4536,0
2017-06-30,4.1298,4.1298,4.08,4.1298,1355,0
2017-07-03,4.1298,4.1298,3.9307,4.0303,14712,0
2017-07-05,4.0303,4.0353,3.9307,3.9307,11324,0
2017-07-06,3.9307,3.9805,3.9307,3.9556,6212,0
2017-07-07,3.9556,3.9805,3.9307,3.9805,8529,0
2017-07-10,3.9805,4.0303,3.9805,3.9805,7007,0
2017-07-11,3.9307,4.0303,3.9307,3.9307,4564,0
2017-07-12,3.9307,4.0303,3.9307,3.9805,2652,0
2017-07-13,3.9611,3.9805,3.9307,3.9307,8761,0
2017-07-14,3.9357,3.9357,3.881,3.9214,26163,0
2017-07-17,3.881,3.9307,3.8312,3.8312,66722,0
2017-07-18,3.8312,3.9805,3.8312,3.9805,66022,0
2017-07-19,3.9307,3.9805,3.8561,3.9307,115732,0
2017-07-20,3.881,3.9805,3.8561,3.9307,49801,0
2017-07-21,3.881,3.9805,3.8312,3.9307,79498,0
2017-07-24,3.9307,3.9805,3.881,3.9307,16119,0
2017-07-25,3.9307,3.9805,3.9307,3.9307,31729,0
2017-07-26,3.9307,3.9805,3.881,3.9307,55097,0
2017-07-27,3.9307,3.9805,3.9307,3.9307,16759,0
2017-07-28,3.9307,4.0303,3.9307,4.0303,20068,0
2017-07-31,4.0303,4.08,3.9307,3.9307,26157,0
2017-08-01,3.9805,4.08,3.9805,4.0303,6469,0
2017-08-02,4.08,4.08,3.9805,4.0303,4760,0
2017-08-03,4.0402,4.0901,3.9904,3.9904,11306,0
2017-08-04,4.0402,4.0402,3.9904,3.9904,17314,0
2017-08-07,4.0402,4.0402,3.9405,3.9904,32483,0
2017-08-08,4.0402,4.0402,3.9405,3.9405,20402,0
2017-08-09,3.9405,4.0402,3.9405,3.9904,14201,0
2017-08-10,3.9657,4.0402,3.9405,4.0402,16710,0
2017-08-11,3.9904,4.0402,3.8906,3.9904,27728,0
2017-08-14,4.0402,4.0402,3.9405,4.0402,24607,0
2017-08-15,4.0402,4.0901,3.9405,4.0402,58203,0
2017-08-16,4.0402,4.0402,3.9405,3.9904,45181,0
2017-08-17,4.0402,4.0402,3.9405,4.0402,34463,0
2017-08-18,3.9904,4.0402,3.9405,3.9405,32265,0
2017-08-21,3.9405,3.9405,3.8407,3.8407,59020,0
2017-08-22,3.946,3.946,3.8407,3.8407,22590,0
2017-08-23,3.8906,3.9904,3.8407,3.8906,15920,0
2017-08-24,3.9405,3.9405,3.8407,3.8906,2806,0
2017-08-25,3.8906,3.9405,3.8407,3.9405,11598,0
2017-08-28,3.8906,3.9405,3.8407,3.8407,22222,0
2017-08-29,3.8407,3.9405,3.8407,3.8407,22841,0
2017-08-30,3.8407,3.8906,3.7908,3.8657,59263,0
2017-08-31,3.8407,3.9904,3.8407,3.8906,15032,0
2017-09-01,3.9405,3.9904,3.8906,3.8906,13046,0
2017-09-05,3.9405,3.9405,3.8407,3.8407,21267,0
2017-09-06,3.8407,3.9904,3.8407,3.8906,12098,0
2017-09-07,3.8407,3.9904,3.8407,3.8906,13750,0
2017-09-08,3.8407,3.8906,3.7908,3.7908,33996,0
2017-09-11,3.7908,3.9904,3.7908,3.8906,30092,0
2017-09-12,3.8906,3.9904,3.8906,3.9904,25073,0
2017-09-13,3.9405,3.9904,3.8906,3.9405,31740,0
2017-09-14,3.9405,3.9524,3.8906,3.8906,21577,0
2017-09-15,3.8906,3.9904,3.8906,3.9904,41820,0
2017-09-18,3.9904,3.9904,3.8906,3.9405,18004,0
2017-09-19,3.9405,3.9405,3.8906,3.9405,4263,0
2017-09-20,3.9405,3.9405,3.8906,3.8906,1846,0
2017-09-21,3.8906,3.9904,3.8906,3.8906,14296,0
2017-09-22,3.8906,3.9405,3.8906,3.9405,6210,0
2017-09-25,3.9405,3.9405,3.8906,3.8906,1108,0
2017-09-26,3.8906,3.9405,3.8906,3.8906,5160,0
2017-09-27,3.9405,3.9405,3.8906,3.9405,19404,0
2017-09-28,3.9405,4.0402,3.9405,4.0402,51174,0
2017-09-29,3.9904,4.0402,3.9904,3.9904,8918,0
2017-10-02,3.9904,4.0402,3.9405,3.9405,11026,0
2017-10-03,3.9623,4.0402,3.9405,3.9405,5178,0
2017-10-04,3.9904,3.9904,3.9405,3.9405,1138,0
2017-10-05,3.9405,3.9904,3.9405,3.9904,13155,0
2017-10-06,3.9405,3.9904,3.9155,3.9904,19580,0
2017-10-09,3.9904,3.9904,3.8906,3.9405,34372,0
2017-10-10,3.9904,3.9904,3.8906,3.8906,10238,0
2017-10-11,3.8906,3.9405,3.8906,3.8906,27607,0
2017-10-12,3.8906,3.9405,3.8407,3.8407,13415,0
2017-10-13,3.8906,3.9904,3.8407,3.9904,12348,0
2017-10-16,3.9405,3.9405,3.8906,3.8906,4507,0
2017-10-17,3.9405,4.0901,3.9405,4.0402,14754,0
2017-10-18,4.0901,4.0901,4.0402,4.0402,5214,0
2017-10-19,4.0402,4.0901,3.9155,3.9904,105297,0
2017-10-20,3.9904,4.0402,3.9155,3.9904,21061,0
2017-10-23,3.9904,4.0901,3.9904,4.0901,7765,0
2017-10-24,4.0901,4.14,4.0402,4.0901,7315,0
2017-10-25,4.0901,4.14,4.0568,4.0901,8009,0
2017-10-26,4.14,4.14,4.1001,4.14,1376,0
2017-10-27,4.0901,4.14,4.0402,4.0901,18490,0
2017-10-30,4.0402,4.0402,3.9904,4.0153,8827,0
2017-10-31,3.9904,4.14,3.9904,4.0901,8813,0
2017-11-01,4.14,4.14,4.0402,4.14,10878,0
2017-11-02,4.0402,4.1899,4.0402,4.14,12118,0
2017-11-03,4.2,4.25,4.2,4.25,563,0
2017-11-06,4.2,4.25,4.125,4.15,7812,0
2017-11-07,4.1,4.1,4,4.05,17732,0
2017-11-08,4.05,4.0845,3.9,3.9747,179064,0
2017-11-09,3.9,4,3.9,3.955,1034,0
2017-11-10,3.95,4,3.95,4,24903,0
