Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.3329,6.3988,6.1928,6.3082,37617,0
2005-02-28,6.1928,6.3821,6.1435,6.3657,82800,0
2005-03-01,6.1106,6.514,5.9293,6.5059,218572,0
2005-03-02,6.4976,6.4976,6.1765,6.2422,25911,0
2005-03-03,6.3082,6.3412,6.1106,6.2506,327419,0
2005-03-04,6.2588,6.3905,6.1021,6.3412,33768,0
2005-03-07,6.1846,6.3082,6.1765,6.2259,44431,0
2005-03-08,6.1187,6.3329,6.1187,6.2588,106075,0
2005-03-09,6.2422,6.5389,6.1765,6.4235,132304,0
2005-03-10,6.4811,6.5882,6.2259,6.5222,50947,0
2005-03-11,6.4315,6.6706,6.3412,6.44,40662,0
2005-03-14,6.514,6.5882,6.2175,6.5059,28513,0
2005-03-15,6.3657,6.4976,6.2588,6.3493,30125,0
2005-03-16,6.5716,6.5798,6.2588,6.5716,42217,0
2005-03-17,6.3412,6.5882,6.3412,6.5798,16863,0
2005-03-18,6.5389,6.5798,6.2915,6.407,20998,0
2005-03-21,6.3741,6.4153,6.2588,6.3657,36919,0
2005-03-22,6.4235,6.4235,6.2175,6.2588,48642,0
2005-03-23,6.2422,6.2422,6.0939,6.1187,40271,0
2005-03-24,6.0939,6.2832,6.0939,6.2588,63511,0
2005-03-28,6.0939,6.5222,6.0939,6.4976,72486,0
2005-03-29,6.4315,6.4646,6.4235,6.4563,38364,0
2005-03-30,6.4976,6.547,6.407,6.4235,26007,0
2005-03-31,6.4235,6.514,6.3248,6.3821,28640,0
2005-04-01,6.3412,6.3412,6.1435,6.1846,34074,0
2005-04-04,6.3248,6.3329,6.234,6.2506,12748,0
2005-04-05,6.2999,6.3329,6.0528,6.1516,63373,0
2005-04-06,6.2588,6.2999,6.1765,6.2422,52319,0
2005-04-07,6.2753,6.2753,6.0117,6.2175,37769,0
2005-04-08,6.2999,6.2999,6.0117,6.0857,84337,0
2005-04-11,5.9704,6.2175,5.9704,6.0939,108751,0
2005-04-12,6.1928,6.1928,6.0778,6.1516,160648,0
2005-04-13,6.2506,6.2506,6.1351,6.1765,74764,0
2005-04-14,6.0778,6.0778,5.781,5.8222,52481,0
2005-04-15,5.888,5.9293,5.4598,5.4846,38303,0
2005-04-18,5.4516,5.5258,5.0812,5.0812,93984,0
2005-04-19,5.1469,5.1882,4.5295,4.587,180853,0
2005-04-20,4.8009,5.1469,4.6941,5.1469,52637,0
2005-04-21,5.1469,5.1469,4.7351,4.7351,326334,0
2005-04-22,4.4469,4.4469,3.5493,4.1175,777471,0
2005-04-25,4.2245,4.3728,4.0353,4.1753,142478,0
2005-04-26,4.34,4.7764,4.1753,4.6941,450500,0
2005-04-27,4.6941,4.6941,4.4801,4.6529,63283,0
2005-04-28,4.6611,4.6695,4.4222,4.5295,55207,0
2005-04-29,4.6035,4.8997,4.5295,4.7516,45882,0
2005-05-02,4.7023,4.8587,4.4881,4.6035,68371,0
2005-05-03,4.6035,4.6035,4.2,4.266,196782,0
2005-05-04,4.2328,4.7436,4.2328,4.4222,88017,0
2005-05-05,4.3233,4.6117,4.3233,4.5049,78473,0
2005-05-06,4.4716,4.5788,4.3319,4.3563,45175,0
2005-05-09,4.3319,4.521,4.3319,4.3645,35187,0
2005-05-10,4.3812,4.4386,4.3069,4.3319,43271,0
2005-05-11,4.3563,4.4059,4.2826,4.3233,103591,0
2005-05-12,4.4305,4.4553,4.2826,4.4141,123093,0
2005-05-13,4.3812,4.7764,4.3563,4.521,574833,0
2005-05-16,4.6117,4.6197,4.3563,4.3894,63294,0
2005-05-17,4.4059,4.4881,3.7882,4.2245,367294,0
2005-05-18,4.1175,4.3563,4.0435,4.2826,133750,0
2005-05-19,4.2576,4.3728,4.2,4.3233,54658,0
2005-05-20,4.3069,4.4386,4.2826,4.3728,40279,0
2005-05-23,4.3728,4.4059,4.3233,4.3233,54327,0
2005-05-24,4.3728,4.4059,4.2988,4.3977,41865,0
2005-05-25,4.3233,4.4305,4.2906,4.3233,46714,0
2005-05-26,4.2906,4.4222,4.2245,4.3151,51320,0
2005-05-27,4.2988,4.4386,4.2906,4.3728,42382,0
2005-05-31,4.3233,4.4305,4.2826,4.3645,51547,0
2005-06-01,4.4469,4.4469,4.2906,4.3319,47972,0
2005-06-02,4.3233,4.3233,4.1588,4.3233,71463,0
2005-06-03,4.3483,4.4386,4.3233,4.3645,45538,0
2005-06-06,4.4716,4.4716,4.3319,4.3645,18447,0
2005-06-07,4.3233,4.3894,4.3151,4.3151,50046,0
2005-06-08,4.2083,4.4386,4.2083,4.3645,26167,0
2005-06-09,4.3233,4.5623,4.3233,4.5375,77371,0
2005-06-10,4.554,4.8587,4.5295,4.826,44425,0
2005-06-13,4.7764,4.9413,4.7764,4.8009,9837,0
2005-06-14,4.8178,4.8997,4.8094,4.8094,21490,0
2005-06-15,4.826,4.9413,4.7845,4.9247,23405,0
2005-06-16,4.8587,5.1882,4.8587,4.9987,59537,0
2005-06-17,4.9329,5.0235,4.9329,5.0153,13511,0
2005-06-20,5.18,5.1882,5.0071,5.0153,27912,0
2005-06-21,5.1222,5.1469,4.8587,4.8753,35923,0
2005-06-22,4.8753,4.9413,4.5788,4.6035,30923,0
2005-06-23,4.6529,4.9329,4.6117,4.8341,19179,0
2005-06-24,4.8504,5.0153,4.6035,4.6117,7922,0
2005-06-27,4.727,4.9329,4.6611,4.6776,13795,0
2005-06-28,4.7436,4.7436,4.5788,4.587,9241,0
2005-06-29,4.6448,4.8753,4.5788,4.6281,15386,0
2005-06-30,4.6281,4.826,4.3645,4.4801,38645,0
2005-07-01,4.5459,4.8341,4.5459,4.7105,8135,0
2005-07-05,4.5295,4.6941,4.4469,4.6941,211060,0
2005-07-06,4.6117,4.9329,4.6117,4.8997,21068,0
2005-07-07,4.6281,4.8587,4.4305,4.6858,16117,0
2005-07-08,4.6448,4.7598,4.3977,4.7351,94434,0
2005-07-11,4.6448,4.8504,4.6448,4.7764,60630,0
2005-07-12,4.6941,4.8587,4.6941,4.7105,98371,0
2005-07-13,4.8009,4.8917,4.7351,4.8178,60759,0
2005-07-14,4.8178,4.8587,4.7683,4.7764,254710,0
2005-07-15,4.7683,4.7845,4.6611,4.7683,39006,0
2005-07-18,4.7764,4.9413,4.7764,4.9082,26512,0
2005-07-19,4.9329,4.9329,4.8587,4.8587,14723,0
2005-07-20,4.8917,4.8997,4.7351,4.7351,24120,0
2005-07-21,4.7764,4.8997,4.5295,4.8917,40060,0
2005-07-22,4.7105,4.7105,4.0104,4.4716,127614,0
2005-07-25,4.5623,4.5623,4.1588,4.4881,112016,0
2005-07-26,4.4801,4.521,4.3645,4.4964,41979,0
2005-07-27,4.2,4.3563,4.2,4.2492,200452,0
2005-07-28,4.2826,4.2826,3.994,3.994,35704,0
2005-07-29,3.8869,4.1257,3.8706,4.0353,131475,0
2005-08-01,3.9613,4.0848,3.7882,4.027,128684,0
2005-08-02,3.7882,3.994,3.6152,3.6813,2022621,0
2005-08-03,3.6975,3.9529,3.6152,3.8951,1743904,0
2005-08-04,3.8951,4.1257,3.7882,4.0353,493184,0
2005-08-05,4.2164,4.2164,4.0189,4.1339,677604,0
2005-08-08,4.1588,4.1917,4.0848,4.1917,44840,0
2005-08-09,4.1257,4.4553,4.0928,4.1588,32395,0
2005-08-10,4.2328,4.2826,4.2,4.2576,51934,0
2005-08-11,4.2576,4.2826,4.0189,4.2245,32100,0
2005-08-12,4.2245,4.2245,4.0682,4.1671,41692,0
2005-08-15,4.1671,4.4305,4.0763,4.1092,47750,0
2005-08-16,4.0848,4.2164,4.0763,4.1671,144138,0
2005-08-17,4.1588,4.1588,4.0023,4.0848,16593,0
2005-08-18,4.0518,4.0518,3.9858,3.9858,4372,0
2005-08-19,3.994,4.101,3.8048,4.0353,13114,0
2005-08-22,4.0598,4.2,3.9447,4.2,16980,0
2005-08-23,4.1424,4.241,4.0023,4.241,46076,0
2005-08-24,4.1588,4.1835,4.027,4.1835,8374,0
2005-08-25,4.1671,4.2083,4.0928,4.0928,15447,0
2005-08-26,4.0353,4.2328,4.0353,4.1588,24001,0
2005-08-29,4.1339,4.2,4.1175,4.1175,2062,0
2005-08-30,4.1671,4.241,4.0928,4.1092,7528,0
2005-08-31,4.1092,4.1671,4.0353,4.1092,14065,0
2005-09-01,4.1092,4.1257,4.0353,4.1092,14367,0
2005-09-02,4.0928,4.1671,4.0435,4.1671,15787,0
2005-09-06,4.1424,4.2245,4.0353,4.0598,13595,0
2005-09-07,4.0848,4.1671,4.0598,4.0763,14291,0
2005-09-08,4.1753,4.2164,4.0353,4.1092,36630,0
2005-09-09,4.1175,4.1917,4.0598,4.0763,50974,0
2005-09-12,4.0353,4.1175,4.027,4.1175,35038,0
2005-09-13,4.0435,4.0848,3.8706,3.994,93989,0
2005-09-14,3.9281,4.1175,3.9281,4.1175,20951,0
2005-09-15,4.1175,4.1257,4.0353,4.101,39800,0
2005-09-16,4.0435,4.1257,3.9776,3.9858,17391,0
2005-09-19,3.9613,4.0353,3.9613,4.027,40800,0
2005-09-20,3.9695,4.0435,3.92,4.0435,34577,0
2005-09-21,3.9364,3.9776,3.8624,3.8624,8372,0
2005-09-22,3.8706,4.0435,3.8542,3.8706,16707,0
2005-09-23,3.8869,4.0763,3.8787,4.0763,9100,0
2005-09-26,4.101,4.101,3.9117,4.0189,35850,0
2005-09-27,3.9447,4.0353,3.9447,3.9695,86496,0
2005-09-28,4.0353,4.0763,3.92,3.9858,33327,0
2005-09-29,4.0682,4.0682,3.7882,3.8706,23924,0
2005-09-30,3.9117,4.0189,3.9117,3.9776,39887,0
2005-10-03,3.994,4.0682,3.92,4.0518,30393,0
2005-10-04,4.0763,4.0763,3.9117,4.0189,23491,0
2005-10-05,3.9364,4.0353,3.8706,3.8951,91529,0
2005-10-06,3.8951,3.9529,3.8869,3.9117,8129,0
2005-10-07,3.92,3.9447,3.8706,3.8787,30994,0
2005-10-10,3.9364,3.9364,3.648,3.7056,41880,0
2005-10-11,3.7387,3.7387,3.3847,3.3928,320295,0
2005-10-12,3.4259,3.6399,3.2775,3.5987,75863,0
2005-10-13,3.5987,3.6975,3.3765,3.6564,35877,0
2005-10-14,3.6647,3.6647,3.5493,3.5493,18580,0
2005-10-17,3.4837,3.6647,3.401,3.5656,9827,0
2005-10-18,3.6235,3.6235,3.4588,3.4588,51414,0
2005-10-19,3.5987,3.6235,3.4998,3.533,21136,0
2005-10-20,3.533,3.648,3.533,3.5576,8864,0
2005-10-21,3.4588,3.4998,3.3435,3.3765,59004,0
2005-10-24,3.3928,3.5576,3.3928,3.4505,10295,0
2005-10-25,3.467,3.7882,3.467,3.6647,29951,0
2005-10-26,3.7056,3.7552,3.7056,3.7056,14050,0
2005-10-27,3.7056,3.7056,3.4341,3.4755,40923,0
2005-10-28,3.5576,3.6152,3.5083,3.5906,26955,0
2005-10-31,3.5741,3.5906,3.5163,3.5656,5707,0
2005-11-01,3.5493,3.5493,3.5163,3.533,13383,0
2005-11-02,3.5163,3.6564,3.5163,3.5576,24925,0
2005-11-03,3.5656,3.6235,3.5412,3.5493,41290,0
2005-11-04,3.5741,3.5741,3.4917,3.4917,34459,0
2005-11-07,3.467,3.6152,3.4259,3.467,46533,0
2005-11-08,3.4422,3.4422,3.1294,3.3186,247911,0
2005-11-09,3.2942,3.3928,3.2117,3.3435,92608,0
2005-11-10,3.2942,3.3269,3.2613,3.2942,50018,0
2005-11-11,3.3106,3.3106,3.2198,3.2529,21858,0
2005-11-14,3.3765,3.3765,3.187,3.187,54661,0
2005-11-15,3.187,3.2613,3.1294,3.1294,69296,0
2005-11-16,3.0634,3.0964,2.9235,2.9235,84966,0
2005-11-17,2.9069,2.9812,2.8823,2.9645,114168,0
2005-11-18,2.9318,3.0058,2.9152,2.9892,86368,0
2005-11-21,3.0058,3.1294,3.0058,3.1294,21449,0
2005-11-22,3.1623,3.1623,3.088,3.0964,20157,0
2005-11-23,3.0964,3.2364,3.088,3.1213,45302,0
2005-11-25,3.1787,3.2448,3.0964,3.1623,2793,0
2005-11-28,3.0964,3.2117,3.0964,3.1953,20384,0
2005-11-29,3.2448,3.2775,3.1704,3.2198,30762,0
2005-11-30,3.1704,3.2529,3.1704,3.1787,16382,0
2005-12-01,3.2529,3.4505,3.2529,3.2942,42151,0
2005-12-02,3.3928,3.4505,3.3023,3.3928,34759,0
2005-12-05,3.3186,3.3435,3.1704,3.3023,13967,0
2005-12-06,3.3023,3.4259,3.3023,3.3765,18558,0
2005-12-07,3.4341,3.4341,3.2942,3.3106,25016,0
2005-12-08,3.3518,3.401,3.3106,3.3269,33041,0
2005-12-09,3.3682,3.3682,3.2364,3.3106,21044,0
2005-12-12,3.3023,3.3765,3.2529,3.2529,35298,0
2005-12-13,3.2035,3.3518,3.2035,3.3269,33636,0
2005-12-14,3.2942,3.3518,3.2942,3.2942,35702,0
2005-12-15,3.228,3.3928,3.228,3.3601,54032,0
2005-12-16,3.3269,3.3601,3.3023,3.3352,32232,0
2005-12-19,3.2613,3.4176,3.2613,3.2942,85603,0
2005-12-20,3.3352,3.4259,3.1294,3.2613,100710,0
2005-12-21,3.3269,3.401,3.1459,3.1787,83673,0
2005-12-22,3.1787,3.3518,3.1623,3.2198,59270,0
2005-12-23,3.187,3.228,3.1704,3.1953,22588,0
2005-12-27,3.2364,3.2529,2.9069,3.2529,45173,0
2005-12-28,3.1213,3.2692,3.113,3.2692,36464,0
2005-12-29,3.2448,3.2859,3.1294,3.2613,95024,0
2005-12-30,3.228,3.4588,3.228,3.3106,70891,0
2006-01-03,3.2775,3.401,3.1704,3.3352,11461,0
2006-01-04,3.2692,3.4093,3.2692,3.3928,180713,0
2006-01-05,3.3682,3.3765,3.2775,3.2775,15544,0
2006-01-06,3.3269,3.3269,3.2942,3.2942,8206,0
2006-01-09,3.3682,3.3682,3.1542,3.2035,22707,0
2006-01-10,3.2692,3.2942,3.0552,3.0634,92613,0
2006-01-11,3.0552,3.1953,3.0058,3.1377,1040052,0
2006-01-12,3.1294,3.1953,2.9401,2.9565,130148,0
2006-01-13,2.9484,3.1377,2.9484,3.1377,40365,0
2006-01-17,3.0058,3.088,3.0058,3.0472,36503,0
2006-01-18,2.9728,3.1704,2.9728,3.0717,65037,0
2006-01-19,3.1213,3.187,3.0472,3.1623,24497,0
2006-01-20,3.1704,3.1787,3.1213,3.1377,45164,0
2006-01-23,3.113,3.1953,3.088,3.088,32662,0
2006-01-24,3.113,3.1213,2.9728,3.0387,36455,0
2006-01-25,3.088,3.1294,3.0142,3.0225,38008,0
2006-01-26,3.0472,3.1459,3.0142,3.0306,40437,0
2006-01-27,3.0142,3.1377,3.0142,3.0964,35187,0
2006-01-30,3.088,3.1704,3.088,3.1542,28750,0
2006-01-31,3.1542,3.6235,3.113,3.2942,136751,0
2006-02-01,3.3106,3.4093,3.3023,3.3435,55443,0
2006-02-02,3.5083,3.5083,3.3435,3.3765,42752,0
2006-02-03,3.4176,3.5412,3.2775,3.3601,52040,0
2006-02-06,3.401,3.401,3.2942,3.2942,40193,0
2006-02-07,3.2942,3.4998,3.2942,3.3601,5786,0
2006-02-08,3.3928,3.401,3.2775,3.2942,39280,0
2006-02-09,3.4755,3.4755,3.2859,3.2859,40174,0
2006-02-10,3.3023,3.3765,3.2529,3.2613,20157,0
2006-02-13,3.2775,3.3269,3.2613,3.2942,41110,0
2006-02-14,3.3352,3.3352,3.2117,3.2117,34885,0
2006-02-15,3.3186,3.3352,3.2859,3.2942,12506,0
2006-02-16,3.2942,3.3186,3.2775,3.2859,142885,0
2006-02-17,3.2529,3.3765,3.2117,3.3352,174311,0
2006-02-21,3.4588,3.4588,3.2613,3.2775,175420,0
2006-02-22,3.3928,3.3928,3.2198,3.2942,110564,0
2006-02-23,3.3435,3.3435,3.2529,3.2692,43716,0
2006-02-24,3.3023,3.3023,3.2529,3.2529,49301,0
2006-02-27,3.2529,3.3106,3.2117,3.2529,72059,0
2006-02-28,3.2859,3.2942,3.113,3.2529,32650,0
2006-03-01,3.2198,3.2775,3.1787,3.2035,35670,0
2006-03-02,3.2364,3.2364,3.2035,3.2035,24537,0
2006-03-03,3.2117,3.2775,3.1542,3.1787,64027,0
2006-03-06,3.1704,3.2117,3.1294,3.1542,9693,0
2006-03-07,3.1704,3.2117,3.088,3.1294,25363,0
2006-03-08,3.0964,3.2117,3.0964,3.2035,10751,0
2006-03-09,3.2117,3.2117,3.0964,3.1377,13125,0
2006-03-10,3.2035,3.2117,3.1294,3.1294,18355,0
2006-03-13,3.1459,3.1623,3.1046,3.1377,14619,0
2006-03-14,3.113,3.1459,3.0964,3.1294,10755,0
2006-03-15,3.1046,3.1294,3.088,3.0964,22191,0
2006-03-16,3.0799,3.2117,3.0799,3.1377,56777,0
2006-03-17,3.113,3.2448,3.088,3.1213,118191,0
2006-03-20,3.1046,3.2448,3.088,3.088,43333,0
2006-03-21,3.2448,3.2613,3.088,3.0964,44313,0
2006-03-22,3.1213,3.2364,3.088,3.228,18933,0
2006-03-23,3.2529,3.2529,3.1377,3.2117,40165,0
2006-03-24,3.1377,3.6647,3.1377,3.648,82208,0
2006-03-27,3.607,3.7056,3.3435,3.3765,32950,0
2006-03-28,3.4176,3.4505,3.3435,3.3435,18699,0
2006-03-29,3.3435,3.4998,3.2942,3.3269,27451,0
2006-03-30,3.2117,3.3928,3.1294,3.3352,67999,0
2006-03-31,3.3928,3.5656,3.3765,3.5247,42576,0
2006-04-03,3.5083,3.5083,3.3928,3.4505,38954,0
2006-04-04,3.4259,3.4341,3.3518,3.401,32547,0
2006-04-05,3.3765,3.5247,3.3682,3.4093,45569,0
2006-04-06,3.4176,3.4588,3.3682,3.3682,27172,0
2006-04-07,3.5163,3.5163,3.3106,3.3186,74326,0
2006-04-10,3.3682,3.3682,3.2859,3.2942,46189,0
2006-04-11,3.2775,3.3186,3.2529,3.2529,48050,0
2006-04-12,3.3023,3.3765,3.2364,3.2529,129168,0
2006-04-13,3.2692,3.2942,3.1542,3.2529,87188,0
2006-04-17,3.3352,3.3682,3.1704,3.2775,31367,0
2006-04-18,3.2613,3.3186,3.228,3.2364,19510,0
2006-04-19,3.2613,3.3186,3.2364,3.2942,13416,0
2006-04-20,3.3186,3.3186,3.1623,3.2529,54947,0
2006-04-21,3.2529,3.2775,3.2117,3.2364,64689,0
2006-04-24,3.2364,3.3186,3.2198,3.2448,155720,0
2006-04-25,3.2942,3.2942,3.1542,3.2117,54116,0
2006-04-26,3.2117,3.228,3.2117,3.2198,108732,0
2006-04-27,3.2364,3.2448,3.1704,3.2117,13026,0
2006-04-28,3.2613,3.2692,3.2529,3.2529,13543,0
2006-05-01,3.2198,3.2942,3.0717,3.2448,68680,0
2006-05-02,3.2942,3.3765,3.2529,3.3269,129512,0
2006-05-03,3.3682,3.3765,3.3352,3.3435,102412,0
2006-05-04,3.3518,3.4176,3.3435,3.4093,12650,0
2006-05-05,3.4093,3.7469,3.3847,3.7387,93029,0
2006-05-08,3.7056,3.9035,3.6564,3.7305,38980,0
2006-05-09,3.7552,3.92,3.714,3.8869,254673,0
2006-05-10,3.8869,4.0848,3.8048,3.8048,96992,0
2006-05-11,3.7882,3.9035,3.7882,3.8787,108494,0
2006-05-12,3.9281,4.0353,3.8377,3.9529,31572,0
2006-05-15,3.9281,3.9281,3.7882,3.8869,21712,0
2006-05-16,3.8706,3.9858,3.8706,3.9529,16541,0
2006-05-17,3.9613,4.027,3.8213,3.9364,53832,0
2006-05-18,3.92,4.0848,3.7882,4.0518,26287,0
2006-05-19,4.0848,4.0848,3.7882,3.8377,49257,0
2006-05-22,3.8459,4.0682,3.7387,3.9364,34861,0
2006-05-23,4.0023,4.0435,3.8377,3.8706,31398,0
2006-05-24,3.8542,3.9117,3.8459,3.8869,27293,0
2006-05-25,3.9117,3.9117,3.7469,3.8129,27318,0
2006-05-26,3.8459,4.0435,3.8459,3.8624,12641,0
2006-05-30,3.8291,3.8787,3.8291,3.8787,5849,0
2006-05-31,3.8624,3.8869,3.7882,3.7882,14815,0
2006-06-01,3.7964,3.9447,3.7469,3.9447,18289,0
2006-06-02,3.9447,3.9858,3.8377,3.9776,13639,0
2006-06-05,3.9529,3.9776,3.9529,3.9613,14538,0
2006-06-06,3.9529,3.994,3.9529,3.9776,32832,0
2006-06-07,3.9529,4.0598,3.9529,4.0353,182470,0
2006-06-08,4.0023,4.0435,4.0023,4.0104,4869,0
2006-06-09,3.994,4.0763,3.994,4.0435,4131,0
2006-06-12,4.0353,4.1835,4.0104,4.1092,76165,0
2006-06-13,4.1753,4.1753,4.0353,4.1588,26221,0
2006-06-14,4.1339,4.2,3.8459,4.2,59605,0
2006-06-15,4.2164,4.2164,4.101,4.1175,35822,0
2006-06-16,4.0682,4.1424,4.0435,4.1257,14547,0
2006-06-19,4.2,4.3645,4.1835,4.241,123438,0
2006-06-20,4.3319,4.3645,4.2741,4.2826,112516,0
2006-06-21,4.4141,4.4881,4.3233,4.3563,135346,0
2006-06-22,4.4881,4.4881,4.0598,4.0598,255533,0
2006-06-23,4.1175,4.241,4.0189,4.0848,127451,0
2006-06-26,4.1257,4.2328,4.0023,4.0353,103952,0
2006-06-27,4.0104,4.1424,4.0104,4.0763,28511,0
2006-06-28,4.0928,4.0928,3.9776,3.9776,30150,0
2006-06-29,4.0189,4.0682,3.9529,4.0023,98820,0
2006-06-30,4.0023,4.0023,3.607,3.6893,189553,0
2006-07-03,3.6813,3.6893,3.5163,3.6564,53218,0
2006-07-05,3.607,4.0104,3.607,4.0104,111449,0
2006-07-06,3.994,3.994,3.8048,3.9447,45382,0
2006-07-07,3.8951,4.0189,3.8624,3.9447,19627,0
2006-07-10,3.9281,3.9447,3.5987,3.7056,104294,0
2006-07-11,3.7056,3.7799,3.7056,3.7799,29303,0
2006-07-12,3.7387,3.9613,3.7387,3.8624,37412,0
2006-07-13,3.8624,3.8787,3.6647,3.7056,16040,0
2006-07-14,3.4998,3.8706,3.4998,3.8213,16039,0
2006-07-17,3.7387,3.7882,3.6152,3.648,20875,0
2006-07-18,3.6399,3.8542,3.5656,3.6152,14185,0
2006-07-19,3.4998,3.7056,3.4998,3.533,37294,0
2006-07-20,3.4998,3.5906,3.4755,3.4837,23067,0
2006-07-21,3.4837,3.4837,3.2364,3.3023,95321,0
2006-07-24,3.2692,3.2942,3.2117,3.2198,33315,0
2006-07-25,3.2448,3.2529,2.9645,2.9812,106622,0
2006-07-26,3.0225,3.2529,2.8905,3.2448,79191,0
2006-07-27,3.2364,3.3847,3.228,3.3601,11917,0
2006-07-28,3.3106,3.3106,3.2035,3.2613,20463,0
2006-07-31,3.2364,3.3352,3.2198,3.3352,30149,0
2006-08-01,3.2942,3.2942,3.2613,3.2942,52102,0
2006-08-02,3.2942,3.3765,3.0472,3.2859,160029,0
2006-08-03,3.2692,3.4755,3.1787,3.2198,69205,0
2006-08-04,3.2198,3.3106,2.8905,3.088,42432,0
2006-08-07,3.1377,3.3518,3.0472,3.2692,24360,0
2006-08-08,3.1953,3.2117,3.0964,3.0964,13990,0
2006-08-09,3.1294,3.2117,3.1046,3.1213,24196,0
2006-08-10,3.1213,3.1704,3.113,3.1704,6946,0
2006-08-11,3.1704,3.2117,3.0058,3.0472,33675,0
2006-08-14,3.0387,3.0387,2.9318,2.9565,93826,0
2006-08-15,2.9645,3.0717,2.9645,2.9812,32183,0
2006-08-16,3.0142,3.0142,2.9401,2.9484,26449,0
2006-08-17,2.9152,3.0387,2.9152,2.9645,62194,0
2006-08-18,3.0306,3.0717,3.0142,3.0225,26596,0
2006-08-21,3.0387,3.0472,3.0058,3.0472,26244,0
2006-08-22,3.1213,3.1294,3.0717,3.113,17608,0
2006-08-23,3.0552,3.088,3.0552,3.088,12411,0
2006-08-24,3.088,3.3352,3.088,3.2364,26434,0
2006-08-25,3.3518,3.3682,3.3106,3.3435,12199,0
2006-08-28,3.3186,3.3765,3.2942,3.3601,7505,0
2006-08-29,3.3269,3.3518,3.1459,3.2942,21570,0
2006-08-30,3.3682,3.3765,3.2942,3.3682,11627,0
2006-08-31,3.3765,3.533,3.3601,3.4422,27909,0
2006-09-01,3.533,3.5656,3.4837,3.5163,35621,0
2006-09-05,3.4588,3.5412,3.3847,3.4837,11135,0
2006-09-06,3.4259,3.4341,3.228,3.2859,32568,0
2006-09-07,3.3023,3.4422,3.2364,3.2529,23155,0
2006-09-08,3.2613,3.2613,3.1542,3.187,12855,0
2006-09-11,3.1623,3.2529,3.1542,3.2198,21916,0
2006-09-12,3.2117,3.2117,3.1294,3.1542,10803,0
2006-09-13,3.187,3.2117,3.1213,3.187,12771,0
2006-09-14,3.1787,3.2529,3.1046,3.1046,55414,0
2006-09-15,3.1623,3.2529,3.1294,3.2529,34888,0
2006-09-18,3.2529,3.2529,3.2198,3.2198,1700,0
2006-09-19,3.2198,3.2198,3.1294,3.2117,18106,0
2006-09-20,3.187,3.187,3.088,3.1213,32288,0
2006-09-21,3.0717,3.1623,3.0634,3.0799,50524,0
2006-09-22,3.0799,3.1294,3.0552,3.0799,29809,0
2006-09-25,3.0306,3.1046,3.0142,3.0142,38070,0
2006-09-26,3.088,3.1377,3.0142,3.1046,38043,0
2006-09-27,3.1704,3.1704,3.0472,3.0799,22720,0
2006-09-28,3.0306,3.1213,3.0306,3.0799,12654,0
2006-09-29,3.0058,3.1459,3.0058,3.0717,25379,0
2006-10-02,3.0717,3.0964,3.0634,3.0964,2430,0
2006-10-03,3.1377,3.1377,3.0799,3.0799,3382,0
2006-10-04,3.1377,3.1377,3.0472,3.088,4506,0
2006-10-05,3.1542,3.1623,3.0058,3.1542,23129,0
2006-10-06,3.1623,3.2364,3.088,3.2035,7517,0
2006-10-09,3.228,3.228,3.1704,3.1953,7164,0
2006-10-10,3.1704,3.2859,3.1704,3.2035,18019,0
2006-10-11,3.2613,3.2613,3.088,3.2035,10595,0
2006-10-12,3.2775,3.2775,3.088,3.1953,30480,0
2006-10-13,3.1787,3.2035,3.1623,3.1704,12198,0
2006-10-16,3.1046,3.1294,3.088,3.088,36968,0
2006-10-17,3.113,3.1294,3.0552,3.1294,22053,0
2006-10-18,3.1046,3.2448,3.1046,3.2448,67512,0
2006-10-19,3.2117,3.2448,3.1623,3.228,9080,0
2006-10-20,3.187,3.3765,3.187,3.3352,20096,0
2006-10-23,3.3682,3.401,3.2117,3.3269,31850,0
2006-10-24,3.2942,3.3435,3.187,3.2198,10054,0
2006-10-25,3.2942,3.3269,3.2529,3.2942,20205,0
2006-10-26,3.3023,3.4259,3.3023,3.3928,49409,0
2006-10-27,3.3601,3.4998,3.3601,3.4837,30785,0
2006-10-30,3.4588,3.4588,3.2613,3.2859,49999,0
2006-10-31,3.2529,3.2529,3.0225,3.0717,96879,0
2006-11-01,3.0387,3.1377,3.0387,3.0717,45480,0
2006-11-02,2.9645,3.1459,2.9645,3.0142,34496,0
2006-11-03,3.0387,3.088,3.0058,3.0058,29606,0
2006-11-06,2.9645,3.0634,2.8988,2.8988,59191,0
2006-11-07,2.8823,3.0306,2.8823,2.9235,23628,0
2006-11-08,2.8988,2.9152,2.7341,2.8329,116144,0
2006-11-09,2.8494,2.9892,2.8329,2.9235,30592,0
2006-11-10,2.9484,2.9484,2.8823,2.9069,67271,0
2006-11-13,2.8742,2.9069,2.7752,2.8247,38191,0
2006-11-14,2.7835,2.8247,2.7011,2.7177,78158,0
2006-11-15,2.6764,2.9565,2.6764,2.8742,96043,0
2006-11-16,3.088,3.5412,3.0306,3.2859,747190,0
2006-11-17,3.3435,3.3682,3.2529,3.2942,176456,0
2006-11-20,3.2942,3.3682,3.1704,3.2198,98636,0
2006-11-21,3.2529,3.2529,3.1377,3.1953,44339,0
2006-11-22,3.1294,3.1623,3.0306,3.0472,193808,0
2006-11-24,3.0634,3.1704,3.0306,3.0472,106540,0
2006-11-27,3.0472,3.0634,2.8988,3.0472,80384,0
2006-11-28,3.0142,3.0225,2.9645,2.9812,72057,0
2006-11-29,2.9728,3.088,2.8988,2.9728,90647,0
2006-11-30,2.9978,3.088,2.9401,3.088,148501,0
2006-12-01,3.088,3.088,2.9565,2.9812,116542,0
2006-12-04,3.0058,3.0552,2.9484,2.9565,103309,0
2006-12-05,2.9484,2.9978,2.9401,2.9401,95425,0
2006-12-06,2.9235,3.0142,2.8988,2.9152,92224,0
2006-12-07,2.8988,3.0058,2.8988,2.9812,110205,0
2006-12-08,2.9728,3.1542,2.9728,3.1459,196600,0
2006-12-11,3.1704,3.2117,3.088,3.1294,61485,0
2006-12-12,3.1046,3.2448,3.1046,3.2035,55157,0
2006-12-13,3.2364,3.2448,3.1294,3.2448,748845,0
2006-12-14,3.2529,3.4259,3.2117,3.2942,66810,0
2006-12-15,3.3023,3.3928,3.2198,3.2529,70541,0
2006-12-18,3.228,3.3601,3.228,3.3023,30118,0
2006-12-19,3.2942,3.3269,3.2942,3.3186,19246,0
2006-12-20,3.3352,3.401,3.2942,3.3352,61061,0
2006-12-21,3.3435,3.3847,3.3352,3.3518,25006,0
2006-12-22,3.3352,3.4176,3.2942,3.3352,99023,0
2006-12-26,3.3106,3.3765,3.2942,3.3765,29178,0
2006-12-27,3.3765,3.3928,3.3352,3.3352,14450,0
2006-12-28,3.3601,3.401,3.3435,3.401,32828,0
2006-12-29,3.401,3.401,3.3352,3.3928,49422,0
2007-01-03,3.401,3.401,3.3352,3.3518,78923,0
2007-01-04,3.3765,3.4422,3.3601,3.4259,115179,0
2007-01-05,3.401,3.4588,3.3847,3.4259,61591,0
2007-01-08,3.401,3.4422,3.3847,3.4341,23706,0
2007-01-09,3.4259,3.4422,3.4176,3.4341,12506,0
2007-01-10,3.4259,3.4505,3.4176,3.4176,39035,0
2007-01-11,3.4341,3.7964,3.4176,3.7387,217665,0
2007-01-12,3.714,3.9117,3.714,3.8459,53752,0
2007-01-16,3.8213,3.8624,3.8129,3.8213,24223,0
2007-01-17,3.8459,3.8624,3.8213,3.8213,24894,0
2007-01-18,3.6813,3.8291,3.648,3.8048,27708,0
2007-01-19,3.7882,3.8624,3.6731,3.7056,135659,0
2007-01-22,3.6813,3.6893,3.5412,3.6152,62414,0
2007-01-23,3.5412,3.5822,3.4998,3.5247,46259,0
2007-01-24,3.5247,3.5412,3.4998,3.5247,87488,0
2007-01-25,3.5412,3.7056,3.5412,3.6399,27532,0
2007-01-26,3.6318,3.6731,3.4998,3.5163,21080,0
2007-01-29,3.4998,3.6564,3.4998,3.6318,23741,0
2007-01-30,3.6235,3.6564,3.6235,3.6318,13530,0
2007-01-31,3.6647,3.7056,3.6318,3.6564,15302,0
2007-02-01,3.6813,3.6975,3.5163,3.5163,24872,0
2007-02-02,3.467,3.533,3.467,3.4837,14630,0
2007-02-05,3.4588,3.6152,3.4588,3.5656,15119,0
2007-02-06,3.5576,3.6152,3.4998,3.5656,8634,0
2007-02-07,3.5576,3.6975,3.5576,3.6647,5981,0
2007-02-08,3.6399,3.6399,3.4917,3.607,26029,0
2007-02-09,3.533,3.5822,3.4588,3.5493,16440,0
2007-02-12,3.5412,3.5656,3.5247,3.5493,7498,0
2007-02-13,3.5656,3.607,3.5412,3.607,21522,0
2007-02-14,3.7882,3.8869,3.6647,3.8291,110886,0
2007-02-15,3.8048,3.8291,3.714,3.8213,32990,0
2007-02-16,3.8459,3.9613,3.8459,3.9281,119332,0
2007-02-20,3.8706,3.9447,3.8542,3.9447,43226,0
2007-02-21,3.92,3.9529,3.92,3.9281,30548,0
2007-02-22,3.9447,3.9695,3.92,3.9613,24098,0
2007-02-23,3.9613,3.9776,3.9447,3.9695,19558,0
2007-02-26,3.9858,4.0104,3.9529,4.0104,52975,0
2007-02-27,3.9858,4.0189,3.9529,3.9695,20474,0
2007-02-28,3.9447,4.0189,3.9447,3.9529,25587,0
2007-03-01,3.9447,4.0104,3.9447,3.994,32596,0
2007-03-02,3.9695,4.0104,3.9529,3.9613,16824,0
2007-03-05,3.9529,3.9776,3.714,3.7387,39587,0
2007-03-06,3.7882,3.7964,3.5822,3.7469,25984,0
2007-03-07,3.7224,3.8459,3.714,3.7305,14995,0
2007-03-08,3.7305,3.7552,3.7305,3.7305,16879,0
2007-03-09,3.7224,3.7305,3.6318,3.6318,12723,0
2007-03-12,3.5741,3.6399,3.5741,3.6399,10941,0
2007-03-13,3.607,3.6813,3.607,3.648,7407,0
2007-03-14,3.6152,3.6152,3.4176,3.5576,25070,0
2007-03-15,3.533,3.533,3.4341,3.4755,13148,0
2007-03-16,3.4588,3.5656,3.4588,3.4837,90107,0
2007-03-19,3.4998,3.5656,3.4998,3.5656,4798,0
2007-03-20,3.5906,3.5906,3.4422,3.5412,24852,0
2007-03-21,3.5493,3.607,3.4917,3.5412,9340,0
2007-03-22,3.5083,3.5412,3.4422,3.4422,8797,0
2007-03-23,3.5493,3.5656,3.4998,3.5083,3277,0
2007-03-26,3.4837,3.5247,3.4422,3.4998,15686,0
2007-03-27,3.5083,3.5576,3.4998,3.5576,9290,0
2007-03-28,3.6152,3.8129,3.5822,3.8129,23224,0
2007-03-29,3.8291,3.9529,3.8291,3.8459,55947,0
2007-03-30,3.8213,3.8787,3.7882,3.7964,39386,0
2007-04-02,3.8213,3.8213,3.648,3.7718,35672,0
2007-04-03,3.6647,3.7305,3.6318,3.714,25744,0
2007-04-04,3.714,3.7387,3.6893,3.6893,15347,0
2007-04-05,3.7056,3.7964,3.7056,3.7964,10113,0
2007-04-09,3.7799,3.8459,3.7799,3.8213,27697,0
2007-04-10,3.8048,3.8624,3.7634,3.7799,12832,0
2007-04-11,3.7469,3.8291,3.7469,3.7964,8864,0
2007-04-12,3.7718,3.8213,3.7718,3.8048,3039,0
2007-04-13,3.7882,3.9529,3.7882,3.9529,18928,0
2007-04-16,3.9281,3.9281,3.8048,3.8706,25683,0
2007-04-17,3.8459,3.9281,3.7882,3.9117,20866,0
2007-04-18,3.8377,3.994,3.8048,3.9035,51796,0
2007-04-19,3.9364,3.9364,3.8213,3.8542,18832,0
2007-04-20,3.9281,3.9529,3.8048,3.8048,15652,0
2007-04-23,3.8377,3.9035,3.7718,3.8291,15933,0
2007-04-24,3.8129,3.8129,3.7056,3.7469,16021,0
2007-04-25,3.7387,3.7964,3.7305,3.7964,5100,0
2007-04-26,3.8048,3.8459,3.7387,3.7552,5521,0
2007-04-27,3.7634,3.7964,3.7469,3.7964,6851,0
2007-04-30,3.8706,3.8706,3.6647,3.7634,11546,0
2007-05-01,3.7964,3.8624,3.7718,3.7799,12869,0
2007-05-02,3.7469,3.8213,3.6564,3.7305,22907,0
2007-05-03,3.7964,3.8213,3.467,3.5741,38119,0
2007-05-04,3.5493,3.7552,3.5493,3.607,65047,0
2007-05-07,3.7552,4.0023,3.7056,3.7718,135884,0
2007-05-08,3.7224,3.7634,3.7056,3.714,10816,0
2007-05-09,3.7056,3.7387,3.5412,3.6152,17310,0
2007-05-10,3.5247,3.5987,3.5083,3.5576,8014,0
2007-05-11,3.5822,3.648,2.8329,3.648,6967,0
2007-05-14,3.6235,3.6399,3.5822,3.6399,14358,0
2007-05-15,3.6318,3.6318,3.5822,3.6152,10058,0
2007-05-16,3.5987,3.6235,3.5906,3.6152,4007,0
2007-05-17,3.5822,3.6152,3.5083,3.5412,22592,0
2007-05-18,3.5412,3.6235,3.4998,3.607,20304,0
2007-05-21,3.5822,3.7799,3.5822,3.7056,21922,0
2007-05-22,3.7305,3.7552,3.5656,3.7305,19723,0
2007-05-23,3.714,3.7634,3.6399,3.6893,28240,0
2007-05-24,3.6235,3.6235,3.6152,3.6152,4803,0
2007-05-25,3.607,3.607,3.5576,3.5576,24950,0
2007-05-29,3.5741,3.6235,3.5412,3.5493,111180,0
2007-05-30,3.5822,3.714,3.5822,3.714,10830,0
2007-05-31,3.6318,3.7469,3.6235,3.7387,21240,0
2007-06-01,3.7224,3.7224,3.6893,3.6893,4043,0
2007-06-04,3.5493,3.6647,3.5493,3.6564,5389,0
2007-06-05,3.7056,3.7056,3.5656,3.6731,11468,0
2007-06-06,3.7056,3.7552,3.6731,3.6731,119653,0
2007-06-07,3.7305,3.7469,3.5906,3.5906,16813,0
2007-06-08,3.5822,3.648,3.5822,3.5906,25999,0
2007-06-11,3.5822,3.5822,3.5412,3.5576,13801,0
2007-06-12,3.5822,3.6152,3.5493,3.5493,23910,0
2007-06-13,3.5412,3.5906,3.5412,3.5493,13376,0
2007-06-14,3.5412,3.5656,3.4588,3.5412,385756,0
2007-06-15,3.5412,3.5576,3.5412,3.5412,12082,0
2007-06-18,3.5412,3.5493,3.4998,3.5247,32725,0
2007-06-19,3.4917,3.5412,3.4917,3.4998,13426,0
2007-06-20,3.533,3.533,3.4998,3.4998,7043,0
2007-06-21,3.4998,3.5247,3.4341,3.4998,16467,0
2007-06-22,3.467,3.5412,3.467,3.5083,23783,0
2007-06-25,3.533,3.533,3.4998,3.4998,28815,0
2007-06-26,3.5083,3.5163,3.467,3.4998,19551,0
2007-06-27,3.4998,3.4998,3.3023,3.4176,40795,0
2007-06-28,3.4588,3.4917,3.4505,3.4505,21589,0
2007-06-29,3.4588,3.4837,3.3765,3.4588,15886,0
2007-07-02,3.467,3.4755,3.3765,3.3847,11868,0
2007-07-03,3.3765,3.4176,3.3765,3.4093,14322,0
2007-07-05,3.467,3.4837,3.3765,3.4837,152643,0
2007-07-06,3.4176,3.4259,3.401,3.4259,10271,0
2007-07-09,3.3847,3.4093,3.3682,3.3682,13987,0
2007-07-10,3.3186,3.3518,3.2692,3.3106,18539,0
2007-07-11,3.3352,3.3601,3.3106,3.3106,11188,0
2007-07-12,3.3023,3.3352,3.3023,3.3186,12634,0
2007-07-13,3.3186,3.3269,3.1787,3.2198,28571,0
2007-07-16,3.2117,3.2448,3.2117,3.2198,11808,0
2007-07-17,3.2775,3.3352,3.2775,3.2942,21627,0
2007-07-18,3.2942,3.3765,3.2942,3.3601,5963,0
2007-07-19,3.3186,3.3682,3.3186,3.3601,5837,0
2007-07-20,3.3186,3.3269,3.2364,3.2529,9069,0
2007-07-23,3.228,3.2448,3.1459,3.1704,11247,0
2007-07-24,3.187,3.1953,3.1459,3.1459,5952,0
2007-07-25,3.1213,3.2198,3.0964,3.1046,15605,0
2007-07-26,3.2448,3.2448,3.0799,3.0799,7770,0
2007-07-27,3.0717,3.0964,3.0142,3.0225,34244,0
2007-07-30,3.1459,3.2942,2.9728,2.9812,28250,0
2007-07-31,2.9812,3.0472,2.9235,2.9318,45312,0
2007-08-01,2.9235,2.9728,2.9069,2.9235,26762,0
2007-08-02,3.1787,3.187,2.9645,3.1294,219667,0
2007-08-03,3.113,3.2859,3.113,3.1213,19401,0
2007-08-06,3.187,3.187,3.0552,3.0634,12395,0
2007-08-07,3.1046,3.3352,2.9069,2.9069,53708,0
2007-08-08,2.9069,2.9892,2.9069,2.9484,7164,0
2007-08-09,2.9318,2.9318,2.7258,2.7586,69343,0
2007-08-10,2.7917,2.8,2.7177,2.7341,41055,0
2007-08-13,2.7586,2.7586,2.6516,2.6599,37692,0
2007-08-14,2.6516,2.6847,2.6189,2.6269,24887,0
2007-08-15,2.6847,2.6847,2.5859,2.5859,15619,0
2007-08-16,2.6107,2.6107,2.4788,2.5035,30893,0
2007-08-17,2.4872,2.9484,2.4788,2.6189,44503,0
2007-08-20,2.6516,2.6516,2.4211,2.4707,65328,0
2007-08-21,2.4707,2.7011,2.4542,2.7011,45848,0
2007-08-22,2.7011,2.7011,2.6353,2.6681,12287,0
2007-08-23,2.6435,2.6764,2.6353,2.6353,9405,0
2007-08-24,2.6107,2.6516,2.5118,2.5201,48520,0
2007-08-27,2.5445,2.594,2.5118,2.5859,18093,0
2007-08-28,2.5201,2.5774,2.5118,2.5445,8198,0
2007-08-29,2.5859,2.6353,2.553,2.594,14571,0
2007-08-30,2.553,2.5694,2.5365,2.553,10818,0
2007-08-31,2.4293,2.6435,2.4293,2.5694,12543,0
2007-09-04,2.5694,2.6189,2.553,2.5774,15302,0
2007-09-05,2.553,2.6435,2.553,2.6435,14616,0
2007-09-06,2.5859,2.6353,2.5694,2.6189,9404,0
2007-09-07,2.6189,2.6435,2.6107,2.6353,7770,0
2007-09-10,2.6189,2.7505,2.5774,2.7011,32133,0
2007-09-11,2.6764,2.7177,2.6764,2.7011,22524,0
2007-09-12,2.7177,2.767,2.6929,2.6929,19916,0
2007-09-13,2.7011,2.8823,2.6929,2.8742,48949,0
2007-09-14,2.8329,2.8742,2.8247,2.8494,7157,0
2007-09-17,2.841,2.841,2.7258,2.8,13600,0
2007-09-18,2.8082,2.8082,2.7505,2.8,14450,0
2007-09-19,2.7341,2.7505,2.7177,2.7422,10993,0
2007-09-20,2.7094,2.7422,2.594,2.6764,16843,0
2007-09-21,2.6847,2.6929,2.5859,2.6764,8200,0
2007-09-24,2.6516,2.7341,2.6023,2.6764,21686,0
2007-09-25,2.6599,2.7011,2.6189,2.6764,11798,0
2007-09-26,2.6435,2.6764,2.6023,2.6435,13444,0
2007-09-27,2.6269,2.6847,2.6023,2.6023,11658,0
2007-09-28,2.6023,2.6681,2.5611,2.6599,18817,0
2007-10-01,2.6269,2.6599,2.594,2.6353,14692,0
2007-10-02,2.6764,2.7011,2.6353,2.6764,11415,0
2007-10-03,2.6435,2.6929,2.6107,2.6764,45494,0
2007-10-04,2.6764,2.6847,2.6353,2.6764,97708,0
2007-10-05,2.6599,2.6681,2.553,2.594,25046,0
2007-10-08,2.594,2.6269,2.553,2.6269,10079,0
2007-10-09,2.6599,2.6764,2.6107,2.6435,14267,0
2007-10-10,2.5694,2.7177,2.5694,2.6847,20625,0
2007-10-11,2.6929,2.7341,2.6435,2.6764,19311,0
2007-10-12,2.6764,2.7752,2.6764,2.7586,33426,0
2007-10-15,2.767,2.8576,2.6847,2.8576,34100,0
2007-10-16,2.8658,2.8823,2.6764,2.7422,26579,0
2007-10-17,2.7835,3.0799,2.7835,2.841,63541,0
2007-10-18,2.8658,2.9645,2.8,2.8576,33124,0
2007-10-19,2.841,2.841,2.6847,2.7011,7528,0
2007-10-22,2.7011,3.0552,2.6764,2.9318,49987,0
2007-10-23,2.9069,3.0799,2.8494,2.9401,26377,0
2007-10-24,2.9645,2.9978,2.8576,2.9235,35822,0
2007-10-25,2.7835,2.7835,2.5118,2.5694,109834,0
2007-10-26,2.5611,2.6681,2.5611,2.5859,26805,0
2007-10-29,2.5445,2.8166,2.5201,2.7258,43384,0
2007-10-30,2.5694,2.7586,2.5694,2.7258,47703,0
2007-10-31,2.7177,2.7505,2.6764,2.7258,57736,0
2007-11-01,2.6516,2.7505,2.6435,2.6929,22584,0
2007-11-02,2.5694,2.7011,2.5118,2.6764,29123,0
2007-11-05,2.594,2.7094,2.594,2.6764,26206,0
2007-11-06,2.6599,2.9728,2.6599,2.7752,32263,0
2007-11-07,2.6929,2.7917,2.6929,2.7177,4602,0
2007-11-08,2.8329,2.9235,2.6764,2.9235,34182,0
2007-11-09,2.8,2.9318,2.6764,2.7422,26191,0
2007-11-12,2.7422,2.7422,2.6764,2.7094,8014,0
2007-11-13,2.7094,2.8658,2.6764,2.8082,22134,0
2007-11-14,2.8,3.0058,2.7011,2.9565,44718,0
2007-11-15,2.8905,3.1294,2.7505,3.088,38541,0
2007-11-16,3.0552,3.088,2.9728,3.0634,5151,0
2007-11-19,3.0717,3.0799,2.8494,2.9069,22170,0
2007-11-20,2.8247,2.9728,2.7752,2.8329,10517,0
2007-11-21,2.7258,2.8,2.553,2.6599,227549,0
2007-11-23,2.6269,2.6269,2.5365,2.594,4677,0
2007-11-26,2.594,3.1046,2.594,3.0142,31771,0
2007-11-27,3.0142,3.0142,2.7011,2.7422,28489,0
2007-11-28,2.7586,3.0142,2.7011,2.9401,27850,0
2007-11-29,2.9645,3.0058,2.8905,2.9565,19466,0
2007-11-30,2.9318,2.9565,2.8329,2.9484,15530,0
2007-12-03,3.0387,3.2117,2.767,3.1213,75830,0
2007-12-04,3.0964,3.0964,2.8082,2.8494,25620,0
2007-12-05,2.8658,2.8742,2.8329,2.8494,5111,0
2007-12-06,2.8658,2.8658,2.8166,2.841,2204,0
2007-12-07,2.8082,2.8823,2.7917,2.8742,3400,0
2007-12-10,2.8247,3.1953,2.8166,2.9645,135024,0
2007-12-11,3.0225,3.8542,2.8658,3.2035,151964,0
2007-12-12,3.1294,3.1294,2.9978,2.9978,8994,0
2007-12-13,3.0058,3.1459,2.8823,2.9401,29196,0
2007-12-14,2.8742,3.2035,2.767,3.088,23603,0
2007-12-17,2.9978,3.1294,2.9318,3.0717,16271,0
2007-12-18,3.0058,3.1213,2.9069,3.0058,7792,0
2007-12-19,3.0225,3.0472,2.841,2.9645,29616,0
2007-12-20,2.8742,3.2117,2.8082,3.1459,33405,0
2007-12-21,3.1542,3.1787,2.9318,3.0634,27825,0
2007-12-24,3.0142,3.113,3.0142,3.0552,1517,0
2007-12-26,3.0225,3.0552,2.7505,2.9484,28312,0
2007-12-27,2.8658,2.9484,2.6269,2.9401,51464,0
2007-12-28,2.8988,2.9645,2.6599,2.9152,43715,0
2007-12-31,2.841,2.9978,2.6764,2.9978,50377,0
2008-01-02,2.9235,2.9318,2.8329,2.841,26587,0
2008-01-03,2.8,2.8,2.7258,2.7586,7056,0
2008-01-04,2.6847,2.9565,2.6189,2.7422,20740,0
2008-01-07,2.7422,3.0387,2.6516,2.9892,9453,0
2008-01-08,2.6516,2.9484,2.4542,2.4624,138864,0
2008-01-09,2.7258,2.7258,2.4211,2.4458,50085,0
2008-01-10,2.4542,2.4707,2.3882,2.4293,12206,0
2008-01-11,2.4293,2.4707,2.3882,2.4624,12996,0
2008-01-14,2.4293,2.4872,2.2645,2.3139,25409,0
2008-01-15,2.4045,2.4458,2.3058,2.3882,24894,0
2008-01-16,2.3223,2.4211,2.3223,2.3882,71137,0
2008-01-17,2.3634,2.4128,2.3634,2.4045,18279,0
2008-01-18,2.3964,2.4293,2.3882,2.4045,15115,0
2008-01-22,2.347,2.4707,2.3058,2.4211,100940,0
2008-01-23,2.3223,2.4707,2.1494,2.174,60159,0
2008-01-24,2.24,2.4376,2.1494,2.2645,13935,0
2008-01-25,2.3389,2.347,2.2645,2.2813,8476,0
2008-01-28,2.273,2.4293,2.2236,2.3634,21249,0
2008-01-29,2.3223,2.3964,2.2153,2.273,20751,0
2008-01-30,2.2896,2.3389,2.1411,2.1411,38069,0
2008-01-31,2.1411,2.2813,2.1083,2.2813,30845,0
2008-02-01,2.1657,2.2813,2.1576,2.174,34291,0
2008-02-04,2.2153,2.2236,2.1083,2.133,46919,0
2008-02-05,2.2236,2.3058,2.1,2.248,16615,0
2008-02-06,2.248,2.273,2.1083,2.1657,38038,0
2008-02-07,2.1905,2.553,2.1,2.248,83041,0
2008-02-08,2.4376,2.8823,2.3058,2.4211,95273,0
2008-02-11,2.4211,2.6516,2.3882,2.6107,37331,0
2008-02-12,2.6847,2.7094,2.3964,2.6189,89562,0
2008-02-13,2.4707,2.4707,2.1083,2.24,295093,0
2008-02-14,2.4211,2.4707,2.2316,2.3058,178980,0
2008-02-15,2.3389,2.5445,2.24,2.3389,52209,0
2008-02-19,2.3223,2.5365,2.3223,2.4624,22003,0
2008-02-20,2.4707,2.4707,2.3882,2.3964,39042,0
2008-02-21,2.3552,2.4376,2.2813,2.3882,19727,0
2008-02-22,2.4045,2.4707,2.347,2.4458,67766,0
2008-02-25,2.3223,2.4707,2.3223,2.4542,93678,0
2008-02-26,2.3308,2.4951,2.2813,2.3882,103507,0
2008-02-27,2.3634,2.4707,2.347,2.3882,46664,0
2008-02-28,2.4045,2.6023,2.3882,2.5118,110684,0
2008-02-29,2.4542,2.4707,2.3718,2.3718,64429,0
2008-03-03,2.4211,2.4211,2.248,2.248,141540,0
2008-03-04,2.2236,2.4542,2.133,2.2896,75041,0
2008-03-05,2.24,2.3964,2.2071,2.3634,85927,0
2008-03-06,2.2071,2.3308,2.2071,2.2813,51839,0
2008-03-07,2.2813,2.4128,2.2236,2.347,62180,0
2008-03-10,2.2563,2.3882,2.0834,2.3882,60690,0
2008-03-11,2.38,2.4211,2.2974,2.3882,56278,0
2008-03-12,2.273,2.4128,2.1494,2.3882,43716,0
2008-03-13,2.273,2.4707,2.2563,2.4707,40134,0
2008-03-14,2.3964,2.6764,2.347,2.5611,47043,0
2008-03-17,2.4211,2.4624,2.1411,2.2316,39737,0
2008-03-18,2.2563,2.4045,2.2236,2.38,39242,0
2008-03-19,2.3389,2.3964,2.2236,2.3223,41496,0
2008-03-20,2.24,2.3058,2.174,2.2236,14461,0
2008-03-24,2.2236,2.3223,2.174,2.1823,14465,0
2008-03-25,2.1823,2.2316,2.1657,2.2071,41481,0
2008-03-26,2.2153,2.4293,2.1905,2.3634,74937,0
2008-03-27,2.347,2.4045,2.248,2.2645,24010,0
2008-03-28,2.248,2.2813,2.1988,2.2563,15307,0
2008-03-31,2.1657,2.3223,2.133,2.3223,10820,0
2008-04-01,2.3139,2.3308,2.133,2.273,37313,0
2008-04-02,2.1823,2.3882,2.1,2.3139,15087,0
2008-04-03,2.3308,2.3389,2.0917,2.174,49787,0
2008-04-04,2.1083,2.1988,2.1083,2.1576,20401,0
2008-04-07,2.1576,2.2974,2.1576,2.2896,14473,0
2008-04-08,2.1657,2.4045,2.1657,2.4045,29616,0
2008-04-09,2.4128,2.4951,2.2316,2.4542,31431,0
2008-04-10,2.38,2.4951,2.2813,2.4376,23468,0
2008-04-11,2.4211,2.5035,2.3718,2.4707,7458,0
2008-04-14,2.3964,2.4542,2.3552,2.4211,9635,0
2008-04-15,2.3882,2.4542,2.1494,2.1823,16588,0
2008-04-16,2.24,2.273,2.1494,2.2071,13510,0
2008-04-17,2.2316,2.4707,2.2316,2.3964,41023,0
2008-04-18,2.3552,2.4045,2.248,2.3139,10070,0
2008-04-21,2.2813,2.2813,2.1165,2.1576,60657,0
2008-04-22,2.174,2.273,2.174,2.2316,7528,0
2008-04-23,2.1905,2.248,2.1494,2.1988,12349,0
2008-04-24,2.1905,2.1905,1.7294,1.8036,63806,0
2008-04-25,1.8529,1.8612,1.82,1.8446,21309,0
2008-04-28,1.8941,1.8941,1.7789,1.8612,26354,0
2008-04-29,1.8858,2.0588,1.8529,1.9764,30218,0
2008-04-30,1.9437,2.0588,1.9352,2.0588,42556,0
2008-05-01,2.0505,2.0588,2.0423,2.0588,1578,0
2008-05-02,2.1411,2.1411,2.0261,2.0917,501901,0
2008-05-05,2.0423,2.0505,1.9106,1.9601,14745,0
2008-05-06,1.8941,1.9682,1.7705,1.8281,12506,0
2008-05-07,1.8281,1.8858,1.8281,1.8446,4785,0
2008-05-08,1.8446,1.9518,1.8119,1.8281,18638,0
2008-05-09,1.8281,1.8612,1.8119,1.8446,15943,0
2008-05-12,1.8281,1.8446,1.7705,1.8119,28346,0
2008-05-13,1.7789,1.8119,1.6882,1.8036,26514,0
2008-05-14,1.8776,1.8776,1.7789,1.8612,21615,0
2008-05-15,1.9267,1.9682,1.8612,1.9106,21893,0
2008-05-16,1.9106,1.9352,1.8362,1.9023,10836,0
2008-05-19,1.8281,1.8612,1.7705,1.8612,27746,0
2008-05-20,1.8858,1.8858,1.8119,1.8612,33808,0
2008-05-21,1.8612,1.9352,1.82,1.8776,23713,0
2008-05-22,1.8281,1.9518,1.8281,1.9518,4815,0
2008-05-23,1.9764,2.0505,1.9187,1.993,12457,0
2008-05-27,2.0339,2.0339,1.9764,1.9764,57690,0
2008-05-28,2.0588,2.1411,2.0423,2.1411,6678,0
2008-05-29,2.1,2.1,1.9437,1.9764,23185,0
2008-05-30,2.0175,2.0261,1.82,1.8446,19895,0
2008-06-02,1.9352,1.9682,1.8529,1.9106,5586,0
2008-06-03,1.9352,2.0339,1.8281,1.8281,6946,0
2008-06-04,1.8446,2.0013,1.8446,1.9352,2308,0
2008-06-05,1.8281,1.9437,1.82,1.8941,19171,0
2008-06-06,1.9187,1.9267,1.9106,1.9267,852,0
2008-06-09,1.8858,1.9437,1.8858,1.9437,2368,0
2008-06-10,1.8776,1.9437,1.8776,1.8941,16032,0
2008-06-11,1.8941,1.9437,1.82,1.9437,46943,0
2008-06-12,1.9023,1.993,1.9023,1.9437,33553,0
2008-06-13,1.9846,2.0753,1.9352,2.0013,31754,0
2008-06-16,1.993,1.993,1.9267,1.9518,124216,0
2008-06-17,1.9518,1.9518,1.9352,1.9437,14753,0
2008-06-18,1.9601,1.9682,1.8693,1.9518,48924,0
2008-06-19,1.9764,1.993,1.9267,1.9437,45910,0
2008-06-20,1.8941,1.9352,1.82,1.8362,13206,0
2008-06-23,1.8612,1.9106,1.8362,1.8362,21170,0
2008-06-24,1.8612,1.8858,1.82,1.8281,19418,0
2008-06-25,1.82,1.8529,1.82,1.8529,5952,0
2008-06-26,1.82,2.0339,1.8119,1.8119,11293,0
2008-06-27,1.8529,1.8529,1.7705,1.82,78526,0
2008-06-30,1.8281,1.8281,1.7128,1.7375,48462,0
2008-07-01,1.6965,1.8119,1.6636,1.8119,24793,0
2008-07-02,1.754,1.8036,1.7375,1.7375,7023,0
2008-07-03,1.7294,1.787,1.68,1.68,18290,0
2008-07-07,1.6552,1.8036,1.6552,1.7294,33041,0
2008-07-08,1.7457,1.7705,1.6142,1.6223,8123,0
2008-07-09,1.6223,1.6552,1.5976,1.5976,33800,0
2008-07-10,1.6306,1.6306,1.5729,1.5729,8597,0
2008-07-11,1.5318,1.6306,1.5318,1.54,24382,0
2008-07-14,1.4905,1.6965,1.4905,1.6142,24044,0
2008-07-15,1.5729,1.6142,1.4905,1.5233,15107,0
2008-07-16,1.4825,1.4905,1.408,1.4495,16047,0
2008-07-17,1.3341,1.4577,1.3259,1.3999,17131,0
2008-07-18,1.3587,1.54,1.3587,1.4905,4891,0
2008-07-21,1.3999,1.4825,1.3259,1.3753,50705,0
2008-07-22,1.3753,1.4825,1.3259,1.3999,43359,0
2008-07-23,1.4329,1.4741,1.3999,1.3999,8586,0
2008-07-24,1.3999,1.5483,1.3341,1.3999,100338,0
2008-07-25,1.3587,1.4411,1.3505,1.4411,6873,0
2008-07-28,1.3505,1.4825,1.3505,1.4329,19780,0
2008-07-29,1.3587,1.4411,1.3587,1.4163,36636,0
2008-07-30,1.4163,1.4411,1.3671,1.3999,4569,0
2008-07-31,1.3671,1.408,1.3671,1.408,6298,0
2008-08-01,1.3999,1.3999,1.3917,1.3999,1882,0
2008-08-04,1.4163,1.466,1.3917,1.3917,23388,0
2008-08-05,1.3917,1.4411,1.3917,1.4247,6008,0
2008-08-06,1.3917,1.3917,1.293,1.3587,21005,0
2008-08-07,1.3259,1.408,1.3011,1.3177,20079,0
2008-08-08,1.293,1.3587,1.293,1.3587,16581,0
2008-08-11,1.3505,1.3753,1.3177,1.3423,2970,0
2008-08-12,1.3835,1.4825,1.3587,1.4741,37954,0
2008-08-13,1.4825,1.5729,1.4825,1.5647,20775,0
2008-08-14,1.5233,1.5729,1.4825,1.5647,10928,0
2008-08-15,1.5483,1.5895,1.4825,1.5729,60472,0
2008-08-18,1.6223,1.6223,1.5647,1.5647,5189,0
2008-08-19,1.6223,1.6223,1.5318,1.5647,3425,0
2008-08-20,1.6059,1.6059,1.54,1.54,30995,0
2008-08-21,1.54,1.5565,1.5233,1.5233,3449,0
2008-08-22,1.5318,1.5318,1.3671,1.3999,9654,0
2008-08-25,1.3671,1.3835,1.2517,1.2763,52357,0
2008-08-26,1.3011,1.3177,1.2351,1.2763,36962,0
2008-08-27,1.2848,1.3177,1.2434,1.293,72566,0
2008-08-28,1.293,1.3341,1.2763,1.3094,10664,0
2008-08-29,1.3423,1.3505,1.2763,1.3011,29749,0
2008-09-02,1.3259,1.3505,1.2763,1.2848,18631,0
2008-09-03,1.2517,1.3094,1.2106,1.2848,49505,0
2008-09-04,1.227,1.2517,1.12,1.1531,147565,0
2008-09-05,1.2188,1.2763,1.1284,1.2517,94102,0
2008-09-08,1.3011,1.3011,1.1776,1.1776,16973,0
2008-09-09,1.2025,1.2434,1.1612,1.1612,19966,0
2008-09-10,1.1612,1.2599,1.1612,1.194,20242,0
2008-09-11,1.1693,1.2351,1.12,1.1365,19674,0
2008-09-12,1.2025,1.227,1.12,1.1776,33413,0
2008-09-15,1.1531,1.1531,1.12,1.12,13858,0
2008-09-16,1.12,1.1693,1.12,1.1693,20643,0
2008-09-17,1.12,1.1447,1.0377,1.0705,47370,0
2008-09-18,1.1284,1.1365,1.0377,1.0458,30247,0
2008-09-19,1.0539,1.1531,1.0458,1.1116,52113,0
2008-09-22,1.0872,1.3011,1.079,1.1035,124243,0
2008-09-23,1.1116,1.1858,1.0458,1.0953,105959,0
2008-09-24,1.1116,1.1284,0.9883,1.0294,263112,0
2008-09-25,1.079,1.079,1.0211,1.0458,45774,0
2008-09-26,1.0953,1.0953,0.9883,1.0377,185276,0
2008-09-29,1.0623,1.1035,0.9635,0.9635,19173,0
2008-09-30,1.0294,1.0294,0.9058,0.939,190784,0
2008-10-01,0.9222,0.9883,0.9222,0.939,12010,0
2008-10-02,0.9304,1.0458,0.9222,0.9883,65730,0
2008-10-03,0.9964,1.0046,0.8812,0.947,66337,0
2008-10-06,0.9058,0.9718,0.8317,0.8812,61636,0
2008-10-07,0.8399,0.9635,0.8399,0.947,75732,0
2008-10-08,0.8565,0.9058,0.8317,0.8729,43191,0
2008-10-09,0.9222,0.9304,0.7742,0.7742,97092,0
2008-10-10,0.7577,0.8729,0.7577,0.8152,60564,0
2008-10-13,0.8152,0.9139,0.8152,0.9139,32011,0
2008-10-14,0.8895,0.8977,0.8152,0.8317,29759,0
2008-10-15,0.8482,0.8646,0.7906,0.7906,30997,0
2008-10-16,0.7988,0.8152,0.7577,0.8071,64604,0
2008-10-17,0.7823,0.8895,0.7658,0.8895,25620,0
2008-10-20,0.8895,0.8895,0.8399,0.8482,17316,0
2008-10-21,0.8399,0.8729,0.7411,0.7493,22223,0
2008-10-22,0.7165,0.7906,0.659,0.6672,73154,0
2008-10-23,0.6672,0.7742,0.6672,0.6999,104941,0
2008-10-24,0.6999,0.6999,0.5846,0.6176,95692,0
2008-10-27,0.6094,0.6833,0.5022,0.6094,155794,0
2008-10-28,0.6423,0.6423,0.5105,0.5846,38240,0
2008-10-29,0.5929,0.6423,0.5929,0.6341,95199,0
2008-10-30,0.7083,0.7083,0.6753,0.6833,17483,0
2008-10-31,0.6833,0.7165,0.6672,0.6753,25888,0
2008-11-03,0.5681,0.7823,0.5681,0.7247,38700,0
2008-11-04,0.7658,0.7742,0.7577,0.7658,17832,0
2008-11-05,0.7742,0.7742,0.6176,0.6507,60120,0
2008-11-06,0.6423,0.6423,0.5352,0.5846,73275,0
2008-11-07,0.5929,0.6672,0.5352,0.6507,12983,0
2008-11-10,0.659,0.6917,0.6341,0.6341,11173,0
2008-11-11,0.6507,0.659,0.5681,0.5763,27558,0
2008-11-12,0.6507,0.6507,0.5681,0.5846,16515,0
2008-11-13,0.5601,0.5763,0.5436,0.5601,39269,0
2008-11-14,0.5763,0.5929,0.5519,0.5681,18994,0
2008-11-17,0.5352,0.6094,0.5352,0.5681,31306,0
2008-11-18,0.5436,0.5601,0.49397,0.49397,67840,0
2008-11-19,0.49397,0.49397,0.46925,0.4858,29688,0
2008-11-20,0.46925,0.47768,0.42827,0.43644,144647,0
2008-11-21,0.44467,0.46925,0.43644,0.46121,39856,0
2008-11-24,0.4858,0.5188,0.46925,0.46925,51033,0
2008-11-25,0.46925,0.49397,0.46121,0.46925,32367,0
2008-11-26,0.47768,0.5022,0.46121,0.46925,129000,0
2008-11-28,0.46925,0.46925,0.46121,0.46925,8093,0
2008-12-01,0.47768,0.47768,0.46121,0.46121,9953,0
2008-12-02,0.46925,0.46925,0.46121,0.46121,22599,0
2008-12-03,0.46121,0.46925,0.45285,0.46121,102078,0
2008-12-04,0.45285,0.46925,0.39529,0.39529,204029,0
2008-12-05,0.41174,0.41174,0.41174,0.41174,9110,0
2008-12-08,0.39529,0.45285,0.39529,0.44467,59962,0
2008-12-09,0.44467,0.44467,0.42827,0.44467,42558,0
2008-12-10,0.44467,0.45285,0.40353,0.40353,130004,0
2008-12-11,0.41174,0.46121,0.41174,0.45285,204566,0
2008-12-12,0.44467,0.45285,0.44467,0.45285,113840,0
2008-12-15,0.45285,0.47768,0.42827,0.45285,274923,0
2008-12-16,0.42827,0.47768,0.41174,0.47768,22536,0
2008-12-17,0.47768,0.4858,0.45285,0.46121,62110,0
2008-12-18,0.45285,0.49397,0.44467,0.44467,112637,0
2008-12-19,0.44467,0.47768,0.40353,0.41174,96036,0
2008-12-22,0.41174,0.45285,0.41174,0.45285,56232,0
2008-12-23,0.45285,0.46121,0.42827,0.45285,231407,0
2008-12-24,0.42827,0.47768,0.41174,0.47768,74978,0
2008-12-26,0.42827,0.46121,0.42827,0.43644,32519,0
2008-12-29,0.41174,0.46121,0.41174,0.42,246425,0
2008-12-30,0.42827,0.45285,0.42,0.45285,59243,0
2008-12-31,0.42827,0.47768,0.42827,0.47768,57846,0
2009-01-02,0.47768,0.5352,0.47768,0.5271,51090,0
2009-01-05,0.5105,0.5846,0.5105,0.5352,55129,0
2009-01-06,0.5681,0.5929,0.5188,0.5681,7412,0
2009-01-07,0.5188,0.5763,0.45285,0.5436,43229,0
2009-01-08,0.5352,0.5681,0.5352,0.5681,1579,0
2009-01-09,0.5601,0.5763,0.5352,0.5601,30114,0
2009-01-12,0.5929,0.6094,0.5601,0.6012,75167,0
2009-01-13,0.6094,0.6094,0.5681,0.5929,15841,0
2009-01-14,0.6259,0.8071,0.5929,0.7823,137507,0
2009-01-15,0.8399,0.8399,0.7327,0.7906,41384,0
2009-01-16,0.8317,0.8729,0.7906,0.8317,38535,0
2009-01-20,0.8646,0.8646,0.7658,0.7658,23378,0
2009-01-21,0.7493,0.8235,0.7493,0.7823,37712,0
2009-01-22,0.7493,0.7742,0.7327,0.7577,10684,0
2009-01-23,0.7658,0.7906,0.7327,0.7493,15299,0
2009-01-26,0.7327,0.7906,0.7327,0.7906,1940,0
2009-01-27,0.7906,0.7988,0.7823,0.7988,4311,0
2009-01-28,0.7823,0.8317,0.7823,0.7988,29630,0
2009-01-29,0.7988,0.7988,0.7327,0.7327,9846,0
2009-01-30,0.7327,0.7658,0.6999,0.7165,13843,0
2009-02-02,0.7411,0.7577,0.7083,0.7083,7043,0
2009-02-03,0.7247,0.7411,0.7165,0.7411,1335,0
2009-02-04,0.7577,0.7823,0.7411,0.7823,24650,0
2009-02-05,0.8895,0.9058,0.8565,0.8646,46749,0
2009-02-06,0.8812,0.9058,0.8482,0.9058,24312,0
2009-02-10,0.9058,0.9058,0.8729,0.9058,22588,0
2009-02-11,0.9222,0.9222,0.8152,0.8152,23798,0
2009-02-12,0.8729,0.8729,0.7988,0.7988,8778,0
2009-02-17,0.7906,0.8895,0.7906,0.7906,10079,0
2009-02-18,0.7577,0.8565,0.7577,0.8152,7743,0
2009-02-19,0.9304,0.9304,0.7493,0.8235,13239,0
2009-02-20,0.7742,0.8071,0.7411,0.7411,18214,0
2009-02-23,0.6999,0.8152,0.6999,0.7742,4131,0
2009-02-24,0.7742,0.8317,0.7742,0.8317,6981,0
2009-02-25,0.8482,0.9554,0.8152,0.8317,11777,0
2009-02-27,0.8235,0.8235,0.7658,0.8071,4483,0
2009-03-02,0.8152,0.8235,0.7083,0.8152,25165,0
2009-03-03,0.8152,0.8152,0.7493,0.8071,12506,0
2009-03-04,0.7327,0.7742,0.7083,0.7742,4007,0
2009-03-05,0.7327,0.7742,0.7165,0.7411,1882,0
2009-03-06,0.7327,0.8071,0.6917,0.7247,15190,0
2009-03-09,0.7493,0.8235,0.6917,0.7083,22463,0
2009-03-10,0.7165,0.7411,0.7083,0.7083,3245,0
2009-03-11,0.7411,0.7577,0.7411,0.7493,727,0
2009-03-12,0.7988,0.7988,0.7083,0.7165,24585,0
2009-03-13,0.7247,0.7658,0.7165,0.7165,17631,0
2009-03-16,0.7327,0.7327,0.7083,0.7083,33762,0
2009-03-17,0.7327,0.7658,0.7083,0.7493,48726,0
2009-03-18,0.7411,0.7493,0.7327,0.7493,13233,0
2009-03-19,0.7988,0.8482,0.7411,0.8482,9917,0
2009-03-20,0.8399,0.8482,0.7658,0.7823,90457,0
2009-03-23,0.8235,0.8235,0.7823,0.7823,10932,0
2009-03-24,0.7988,0.8399,0.7988,0.8235,7091,0
2009-03-25,0.8235,0.8317,0.7823,0.7823,20401,0
2009-03-26,0.8729,0.9058,0.8235,0.8646,13231,0
2009-03-27,0.8729,0.8812,0.7823,0.8235,13711,0
2009-03-30,0.9718,1.0294,0.8317,0.8565,646056,0
2009-03-31,0.9058,0.9058,0.8565,0.8812,259573,0
2009-04-01,0.9139,0.9883,0.8729,0.9635,222236,0
2009-04-02,1.0539,1.1035,0.9718,1.079,208269,0
2009-04-03,1.0211,1.1858,0.9058,1.0294,159040,0
2009-04-06,1.079,1.1612,0.98,1.1612,46299,0
2009-04-07,1.1776,1.1776,0.9964,1.12,64154,0
2009-04-08,1.1035,1.1858,1.1035,1.1365,4677,0
2009-04-09,1.5565,1.5565,1.0705,1.3177,124498,0
2009-04-13,1.2683,1.2683,0.9058,1.2106,74977,0
2009-04-14,1.2351,1.2351,1.0705,1.079,70044,0
2009-04-15,1.1447,1.1612,1.0705,1.1612,35674,0
2009-04-16,1.1693,1.2025,1.1531,1.2025,48361,0
2009-04-17,1.1612,1.1612,1.1284,1.1531,9349,0
2009-04-20,1.1531,1.1531,1.0128,1.0623,64066,0
2009-04-21,1.0953,1.2188,0.9964,1.1035,39872,0
2009-04-22,1.0458,1.1612,1.0294,1.1116,57179,0
2009-04-23,1.1447,1.1531,1.0705,1.0953,34814,0
2009-04-24,1.079,1.079,1.0539,1.0539,6374,0
2009-04-27,1.0128,1.0623,0.9964,1.0046,32839,0
2009-04-28,1.0458,1.0623,1.0294,1.0294,9264,0
2009-04-29,0.9964,1.0705,0.9964,1.0539,26173,0
2009-04-30,1.0953,1.1612,1.0953,1.1284,71366,0
2009-05-01,1.12,1.12,1.0539,1.0539,31220,0
2009-05-04,1.0705,1.079,1.0377,1.0377,39713,0
2009-05-05,1.0539,1.0705,1.0128,1.0377,75711,0
2009-05-06,1.0128,1.0539,0.9964,1.0128,37290,0
2009-05-07,1.0294,1.1035,1.0128,1.0211,40133,0
2009-05-08,1.0623,1.0953,0.9718,0.9964,50537,0
2009-05-11,0.9883,1.079,0.9883,1.0046,36463,0
2009-05-12,1.0377,1.0539,0.9718,0.9718,202265,0
2009-05-13,0.9883,1.0872,0.9883,0.9964,132067,0
2009-05-14,0.9883,1.0128,0.9718,0.9718,33514,0
2009-05-15,0.98,1.0539,0.98,0.9883,19559,0
2009-05-18,0.939,1.0705,0.939,0.9554,82747,0
2009-05-19,0.9964,1.0623,0.9964,1.0128,62714,0
2009-05-20,1.0539,1.0539,1.0128,1.0128,41507,0
2009-05-21,1.0211,1.0953,1.0211,1.0705,149197,0
2009-05-22,1.1035,1.1035,0.9964,1.0294,71869,0
2009-05-26,1.0623,1.0705,1.0128,1.0211,45706,0
2009-05-27,1.0294,1.0458,1.0211,1.0294,57279,0
2009-05-28,1.0294,1.0539,0.9964,1.0211,67989,0
2009-05-29,0.9964,1.0458,0.9883,0.9883,75188,0
2009-06-01,1.0294,1.0539,0.9883,1.0128,86499,0
2009-06-02,1.0211,1.0953,1.0211,1.0294,29059,0
2009-06-03,1.0294,1.0458,1.0046,1.0211,67152,0
2009-06-04,1.0211,1.0539,1.0128,1.0211,70806,0
2009-06-05,1.0623,1.0705,1.0128,1.0705,27808,0
2009-06-08,1.0211,1.0705,1.0211,1.0705,37655,0
2009-06-09,1.0872,1.1035,1.0211,1.0953,44352,0
2009-06-10,1.1035,1.1035,1.0128,1.0211,38679,0
2009-06-11,1.0128,1.0458,1.0128,1.0294,40994,0
2009-06-12,1.0211,1.0377,0.9222,1.0211,13114,0
2009-06-15,1.0128,1.0294,1.0128,1.0211,28296,0
2009-06-16,1.0458,1.0458,1.0128,1.0211,23200,0
2009-06-17,1.0128,1.0294,1.0128,1.0128,21298,0
2009-06-18,1.0377,1.0377,0.9718,0.98,132306,0
2009-06-19,0.9883,1.0377,0.947,0.9964,55911,0
2009-06-22,0.9554,0.98,0.8729,0.9222,77820,0
2009-06-23,0.9635,0.9635,0.8812,0.947,26263,0
2009-06-24,0.98,0.98,0.8895,0.8977,47540,0
2009-06-25,0.8977,0.9554,0.8235,0.8977,83355,0
2009-06-26,0.9222,0.9635,0.8895,0.8895,190745,0
2009-06-29,0.9304,1.0128,0.9139,1.0128,86474,0
2009-06-30,0.9635,1.0539,0.947,1.0539,91443,0
2009-07-01,1.0294,1.0377,0.9635,0.9964,52248,0
2009-07-02,0.98,1.0046,0.947,0.98,64927,0
2009-07-06,0.947,1.0128,0.9058,1.0128,51688,0
2009-07-07,0.9718,1.0128,0.9058,1.0046,12264,0
2009-07-08,0.9883,0.9964,0.9718,0.9718,9167,0
2009-07-09,0.98,1.0046,0.9635,0.9964,1966,0
2009-07-10,0.9718,1.0046,0.9718,0.98,6668,0
2009-07-13,0.9718,0.9883,0.947,0.98,7528,0
2009-07-14,0.9883,1.0294,0.9635,1.0294,23871,0
2009-07-15,1.0377,1.0623,1.0211,1.0458,37167,0
2009-07-16,0.9222,1.0623,0.9222,0.9883,8319,0
2009-07-17,0.9883,0.9964,0.98,0.9883,5653,0
2009-07-20,0.9883,1.0458,0.9554,1.0294,59457,0
2009-07-21,1.0377,1.0872,1.0294,1.0705,88299,0
2009-07-22,1.079,1.1035,0.9883,1.0046,68286,0
2009-07-23,1.1776,1.5895,1.1116,1.5811,1797543,0
2009-07-24,1.5233,1.5976,1.3671,1.5647,600176,0
2009-07-27,1.5647,1.5647,1.4577,1.5647,379154,0
2009-07-28,1.5647,1.8446,1.5233,1.8119,500141,0
2009-07-29,1.8036,1.8693,1.647,1.7623,263136,0
2009-07-30,1.8529,1.8529,1.6552,1.7294,167836,0
2009-07-31,1.7294,1.8119,1.68,1.7128,86640,0
2009-08-03,1.7128,1.8281,1.7128,1.7789,77080,0
2009-08-04,1.8281,1.8446,1.7294,1.7623,164323,0
2009-08-05,1.721,1.7789,1.6718,1.6882,147435,0
2009-08-06,1.6965,1.7294,1.5647,1.7046,170023,0
2009-08-07,1.6636,1.721,1.5647,1.7128,141724,0
2009-08-10,1.6636,1.6965,1.5811,1.647,67244,0
2009-08-11,1.6306,1.68,1.6306,1.6552,52237,0
2009-08-12,1.6389,1.7046,1.5647,1.6552,78510,0
2009-08-13,1.6389,1.6965,1.5976,1.647,66165,0
2009-08-14,1.6636,1.6636,1.5318,1.5647,186384,0
2009-08-17,1.5318,1.5729,1.5152,1.5483,32227,0
2009-08-18,1.5565,1.647,1.4905,1.647,84978,0
2009-08-19,1.5318,1.6306,1.5233,1.6059,36112,0
2009-08-20,1.6059,1.6552,1.5811,1.5811,36161,0
2009-08-21,1.5729,1.6636,1.5729,1.6306,85111,0
2009-08-24,1.6718,1.7294,1.6306,1.6636,75784,0
2009-08-25,1.68,1.68,1.6306,1.6552,20301,0
2009-08-26,1.68,1.6882,1.647,1.6718,27886,0
2009-08-27,1.647,1.7294,1.647,1.6882,15729,0
2009-08-28,1.6882,1.787,1.6882,1.7623,21676,0
2009-08-31,1.7046,1.787,1.6718,1.754,31707,0
2009-09-01,1.7128,1.7623,1.6142,1.6306,62095,0
2009-09-02,1.6142,1.7294,1.6142,1.7128,11868,0
2009-09-03,1.7294,1.754,1.6965,1.7457,24407,0
2009-09-04,1.721,1.7953,1.6636,1.7705,39837,0
2009-09-08,1.82,1.8529,1.6965,1.82,73701,0
2009-09-09,1.8529,1.9352,1.8529,1.8776,46208,0
2009-09-10,1.8941,1.9267,1.8776,1.9187,37334,0
2009-09-11,1.9352,1.9518,1.8941,1.9352,11093,0
2009-09-14,1.9106,1.9106,1.8529,1.9106,22619,0
2009-09-15,1.9267,2.0095,1.9106,1.9187,20796,0
2009-09-16,1.9601,1.9764,1.9187,1.9764,47162,0
2009-09-17,1.9764,1.9846,1.9437,1.9682,34889,0
2009-09-18,1.9518,2.1411,1.9437,2.0834,197652,0
2009-09-21,2.1,2.2896,2.0834,2.2563,366390,0
2009-09-22,2.2645,2.3389,2.1905,2.2645,246086,0
2009-09-23,2.2645,2.347,2.2071,2.2645,272628,0
2009-09-24,2.2645,2.3389,2.1657,2.2896,171600,0
2009-09-25,2.2563,2.38,2.2563,2.2645,391553,0
2009-09-28,2.3058,2.4211,2.2236,2.3964,1000599,0
2009-09-29,2.3882,2.5035,2.3139,2.4624,170765,0
2009-09-30,2.4293,2.5859,2.2645,2.347,237512,0
2009-10-01,2.3058,2.347,2.2236,2.3139,189361,0
2009-10-02,2.2813,2.3058,2.1,2.2645,194039,0
2009-10-05,2.2236,2.2974,2.1823,2.2071,47543,0
2009-10-06,2.1494,2.273,2.1,2.174,40971,0
2009-10-07,2.1823,2.1823,2.1,2.1411,66241,0
2009-10-08,2.1411,2.24,2.0588,2.1657,80974,0
2009-10-09,2.1988,2.2563,2.1411,2.1823,37582,0
2009-10-12,2.1576,2.2316,2.0588,2.1248,53935,0
2009-10-13,2.1083,2.2236,2.1083,2.1905,149653,0
2009-10-14,2.1905,2.2236,2.1576,2.2153,135558,0
2009-10-15,2.1988,2.2236,2.1905,2.2236,71491,0
2009-10-16,2.1823,2.2645,2.1411,2.1411,162525,0
2009-10-19,2.1411,2.1576,2.0917,2.1411,73916,0
2009-10-20,2.133,2.133,2.0423,2.1248,102202,0
2009-10-21,2.1248,2.1411,2.0175,2.1411,49341,0
2009-10-22,2.0669,2.0669,1.7457,1.9764,818884,0
2009-10-23,1.9764,2.0175,1.9352,1.9764,131325,0
2009-10-26,1.9352,2.0095,1.8693,1.9352,137199,0
2009-10-27,1.9106,1.9764,1.7294,1.8941,270032,0
2009-10-28,1.8776,2.0175,1.8776,1.9682,237582,0
2009-10-29,1.9682,2.1823,1.9682,2.0261,79311,0
2009-10-30,2.0505,2.1248,1.9846,2.0175,79988,0
2009-11-02,1.993,2.0588,1.8941,1.9187,59231,0
2009-11-03,1.8858,1.9764,1.8362,1.8941,50108,0
2009-11-04,1.9267,1.9352,1.754,1.8281,50334,0
2009-11-05,1.8119,1.8529,1.787,1.8446,274519,0
2009-11-06,1.82,1.9352,1.82,1.8858,26215,0
2009-11-09,1.9352,2.0261,1.7457,1.9437,1118192,0
2009-11-10,1.9437,1.9437,1.8529,1.8529,39745,0
2009-11-11,1.8529,1.9023,1.82,1.8776,44687,0
2009-11-12,1.8858,1.8941,1.8036,1.8776,147935,0
2009-11-13,1.8362,1.8612,1.82,1.82,90442,0
2009-11-16,1.8529,1.9187,1.7457,1.8693,60179,0
2009-11-17,1.8693,1.8858,1.82,1.8529,30810,0
2009-11-18,1.8529,1.8529,1.82,1.8529,62840,0
2009-11-19,1.8281,1.9106,1.787,1.8529,79794,0
2009-11-20,1.8281,1.8941,1.8036,1.8281,32296,0
2009-11-23,1.8362,1.9267,1.7953,1.8281,68521,0
2009-11-24,1.8119,2.0175,1.7705,1.9187,633901,0
2009-11-25,1.8612,2.1,1.8529,1.8941,183436,0
2009-11-27,1.8362,1.9682,1.6718,1.9106,80948,0
2009-11-30,1.8858,1.9764,1.8281,1.9267,69118,0
2009-12-01,1.9106,1.993,1.8446,1.8941,101716,0
2009-12-02,1.8612,1.8776,1.7789,1.8693,128154,0
2009-12-03,1.8529,1.8941,1.7953,1.8281,15858,0
2009-12-04,1.787,1.8446,1.7294,1.8281,96724,0
2009-12-07,1.787,1.82,1.7294,1.7457,57726,0
2009-12-08,1.6965,1.8446,1.6718,1.7457,113826,0
2009-12-09,1.7046,1.7375,1.6389,1.721,54464,0
2009-12-10,1.6882,1.7128,1.6142,1.6636,66462,0
2009-12-11,1.647,1.6882,1.5647,1.6142,44083,0
2009-12-14,1.6059,1.647,1.4988,1.5976,213142,0
2009-12-15,1.6059,1.6059,1.5233,1.5729,196313,0
2009-12-16,1.5233,1.6223,1.5233,1.5647,51651,0
2009-12-17,1.5233,1.6389,1.5233,1.6306,17145,0
2009-12-18,1.5811,1.6389,1.5483,1.5483,161439,0
2009-12-21,1.5483,1.6223,1.5318,1.5565,182529,0
2009-12-22,1.5483,1.6306,1.5483,1.6059,164898,0
2009-12-23,1.5895,1.6389,1.5895,1.5895,31456,0
2009-12-24,1.6059,1.6389,1.5811,1.6223,11141,0
2009-12-28,1.5729,1.6389,1.5647,1.6306,124030,0
2009-12-29,1.6142,1.647,1.5811,1.647,15923,0
2009-12-30,1.647,1.68,1.647,1.68,44786,0
2009-12-31,1.6882,1.7623,1.6882,1.7294,50286,0
2010-01-04,1.721,1.7623,1.68,1.6882,29443,0
2010-01-05,1.7128,1.7294,1.6552,1.6882,11867,0
2010-01-06,1.6718,1.7789,1.6306,1.647,88005,0
2010-01-07,1.647,1.7375,1.6389,1.721,40663,0
2010-01-08,1.6552,1.787,1.6552,1.721,75790,0
2010-01-11,1.7294,1.754,1.6718,1.7128,21962,0
2010-01-12,1.7457,1.7705,1.6965,1.7046,15889,0
2010-01-13,1.6882,1.7128,1.6389,1.6965,69510,0
2010-01-14,1.6636,1.6882,1.6389,1.6636,40193,0
2010-01-15,1.647,1.6882,1.6389,1.68,8359,0
2010-01-19,1.68,1.7046,1.6306,1.6965,70581,0
2010-01-20,1.7046,1.7457,1.68,1.7457,96538,0
2010-01-21,1.7623,1.7623,1.7128,1.7294,111012,0
2010-01-22,1.7375,1.7375,1.6882,1.7128,17973,0
2010-01-25,1.6965,1.721,1.6965,1.7128,8319,0
2010-01-26,1.7046,1.7046,1.647,1.6636,9474,0
2010-01-27,1.647,1.68,1.647,1.6636,5912,0
2010-01-28,1.68,1.7046,1.6389,1.6389,80163,0
2010-01-29,1.6882,1.6882,1.6059,1.6306,55060,0
2010-02-01,1.6882,1.6882,1.6059,1.6389,52407,0
2010-02-02,1.6306,1.6882,1.5729,1.6389,19247,0
2010-02-03,1.647,1.6718,1.5976,1.6142,17364,0
2010-02-04,1.5729,1.647,1.5318,1.5647,42367,0
2010-02-05,1.5811,1.5811,1.4988,1.54,99782,0
2010-02-08,1.5483,1.721,1.5318,1.5483,42411,0
2010-02-09,1.54,1.6223,1.5233,1.5565,75322,0
2010-02-10,1.5565,1.6142,1.5152,1.6142,22614,0
2010-02-11,1.5895,1.6142,1.5152,1.54,157233,0
2010-02-12,1.5068,1.54,1.4825,1.54,22991,0
2010-02-16,1.5152,1.6142,1.5068,1.54,20250,0
2010-02-17,1.5068,1.6306,1.4825,1.5811,46065,0
2010-02-18,1.5483,1.6223,1.5483,1.5729,40323,0
2010-02-19,1.5483,1.6059,1.5068,1.5565,80138,0
2010-02-22,1.5068,1.7294,1.5068,1.6059,94352,0
2010-02-23,1.6223,1.647,1.5483,1.647,125858,0
2010-02-24,1.6223,1.647,1.5565,1.6059,56107,0
2010-02-25,1.5729,1.6389,1.5647,1.5976,39443,0
2010-02-26,1.6306,1.6306,1.5233,1.5233,47038,0
2010-03-01,1.5565,1.5565,1.4905,1.5233,112340,0
2010-03-02,1.5068,1.6142,1.5068,1.5152,61443,0
2010-03-03,1.5068,1.54,1.4825,1.5068,48329,0
2010-03-04,1.5318,1.68,1.5152,1.6059,294548,0
2010-03-05,1.6059,1.6965,1.5811,1.647,195886,0
2010-03-08,1.6718,1.8119,1.6552,1.7789,150813,0
2010-03-09,1.7623,1.8119,1.7457,1.754,104916,0
2010-03-10,1.7294,1.754,1.6389,1.6718,64588,0
2010-03-11,1.6552,1.721,1.647,1.6718,120125,0
2010-03-12,1.6552,1.721,1.6552,1.6882,38611,0
2010-03-15,1.6882,1.721,1.6552,1.6965,44422,0
2010-03-16,1.721,1.7294,1.6718,1.6882,120604,0
2010-03-17,1.7128,1.7623,1.6882,1.721,63011,0
2010-03-18,1.754,1.754,1.647,1.7128,15909,0
2010-03-19,1.6882,1.721,1.647,1.721,38609,0
2010-03-22,1.7046,1.7457,1.647,1.721,30680,0
2010-03-23,1.6882,1.721,1.6882,1.7128,8248,0
2010-03-24,1.6965,1.7294,1.6882,1.721,34298,0
2010-03-25,1.7046,1.721,1.5811,1.6882,156148,0
2010-03-26,1.68,1.7294,1.647,1.6718,45293,0
2010-03-29,1.721,1.7294,1.6059,1.647,49214,0
2010-03-30,1.647,1.6718,1.6059,1.6718,50154,0
2010-03-31,1.647,1.7294,1.6389,1.6882,79165,0
2010-04-01,1.6718,1.7294,1.6306,1.6718,109629,0
2010-04-05,1.6552,1.6965,1.647,1.6965,175973,0
2010-04-06,1.6882,1.8036,1.6718,1.7705,174227,0
2010-04-07,1.7789,1.8446,1.7046,1.7375,151729,0
2010-04-08,1.7623,1.7953,1.754,1.7705,81007,0
2010-04-09,1.7953,1.8446,1.7789,1.7789,50183,0
2010-04-12,1.7457,1.7953,1.721,1.7705,38453,0
2010-04-13,1.8119,1.8119,1.721,1.754,169275,0
2010-04-14,1.7375,1.7789,1.7294,1.7623,134629,0
2010-04-15,1.7789,1.787,1.6965,1.7457,15422,0
2010-04-16,1.7294,1.7705,1.647,1.7375,22911,0
2010-04-19,1.7294,1.7294,1.68,1.7046,40193,0
2010-04-20,1.6636,1.6882,1.647,1.68,24407,0
2010-04-21,1.7046,1.7375,1.6718,1.68,176862,0
2010-04-22,1.6965,1.7046,1.6389,1.6552,92139,0
2010-04-23,1.6636,1.7457,1.5895,1.6965,248566,0
2010-04-26,2.4376,2.6435,1.9437,1.9682,10203530,0
2010-04-27,2.0588,2.0588,1.7705,1.787,1796475,0
2010-04-28,1.8119,1.8693,1.7294,1.7294,646113,0
2010-04-29,1.787,1.8858,1.6965,1.8362,1019696,0
2010-04-30,1.8036,1.8446,1.7294,1.82,581455,0
2010-05-03,1.8362,1.8529,1.7705,1.8281,364707,0
2010-05-04,1.8119,1.8529,1.7457,1.8036,312101,0
2010-05-05,1.8036,1.9187,1.7046,1.9106,498211,0
2010-05-06,1.9106,1.9267,1.6718,1.7953,243880,0
2010-05-07,1.8529,2.0505,1.6882,2.0505,1057825,0
2010-05-10,2.1,2.1494,1.9601,2.0339,351911,0
2010-05-11,2.0095,2.0588,1.9352,1.993,252770,0
2010-05-12,1.9764,2.0505,1.9267,1.9437,204743,0
2010-05-13,1.9764,1.9846,1.9187,1.9518,89280,0
2010-05-14,1.9267,1.9601,1.8693,1.9023,145358,0
2010-05-17,1.9023,1.9601,1.9023,1.9352,117862,0
2010-05-18,1.9106,1.9352,1.82,1.8858,165425,0
2010-05-19,1.8693,1.8693,1.7294,1.8446,170012,0
2010-05-20,1.7705,1.7953,1.754,1.7705,142927,0
2010-05-21,1.7128,1.8119,1.6882,1.754,117877,0
2010-05-24,1.7375,1.787,1.7294,1.7294,45658,0
2010-05-25,1.6965,1.7705,1.68,1.7294,186071,0
2010-05-26,1.7294,1.787,1.7046,1.7046,89385,0
2010-05-27,1.7457,1.7789,1.6965,1.7294,80147,0
2010-05-28,1.7128,1.7623,1.6882,1.7294,121205,0
2010-06-01,1.721,1.8036,1.721,1.7457,78886,0
2010-06-02,1.7705,1.8119,1.7457,1.754,53626,0
2010-06-03,1.7623,1.82,1.6882,1.7375,162972,0
2010-06-04,1.7294,1.7953,1.68,1.7294,100901,0
2010-06-07,1.721,1.7705,1.68,1.7046,95537,0
2010-06-08,1.7046,1.7294,1.6636,1.6965,102282,0
2010-06-09,1.6965,1.7953,1.6882,1.7457,163297,0
2010-06-10,1.7294,1.754,1.6552,1.7375,87458,0
2010-06-11,1.754,1.8036,1.6882,1.8036,81842,0
2010-06-14,1.8036,1.82,1.7623,1.787,75527,0
2010-06-15,1.754,1.8036,1.754,1.8036,209642,0
2010-06-16,1.8036,1.82,1.754,1.7953,193312,0
2010-06-17,1.7789,1.8941,1.7789,1.8941,124914,0
2010-06-18,1.8858,1.8858,1.8119,1.82,11520,0
2010-06-21,1.9187,1.9187,1.754,1.7789,24097,0
2010-06-22,1.7457,1.8119,1.7128,1.7623,18942,0
2010-06-23,1.7457,1.7789,1.7046,1.7294,29533,0
2010-06-24,1.7046,1.7294,1.68,1.7128,96172,0
2010-06-25,1.7457,1.8119,1.7046,1.7375,156915,0
2010-06-28,1.787,1.7953,1.7294,1.7294,18417,0
2010-06-29,1.6965,1.7623,1.6965,1.7294,24481,0
2010-06-30,1.754,1.754,1.7128,1.7128,2062,0
2010-07-01,1.68,1.721,1.68,1.6965,27222,0
2010-07-02,1.7623,1.7623,1.6965,1.7294,4259,0
2010-07-06,1.7375,1.7457,1.68,1.7128,38721,0
2010-07-07,1.7128,1.7457,1.6965,1.7294,19549,0
2010-07-08,1.721,1.7953,1.7046,1.7294,94124,0
2010-07-09,1.7294,1.7789,1.7128,1.754,59837,0
2010-07-12,1.7953,1.7953,1.6965,1.7046,15907,0
2010-07-13,1.7046,1.7294,1.647,1.6882,77255,0
2010-07-14,1.6636,1.7128,1.6142,1.6389,88401,0
2010-07-15,1.6059,1.6718,1.6059,1.647,66422,0
2010-07-16,1.6059,1.6223,1.5233,1.5647,129499,0
2010-07-19,1.5483,1.5976,1.5483,1.5976,7894,0
2010-07-20,1.5729,1.5976,1.5152,1.5976,9955,0
2010-07-21,1.5565,1.5976,1.5152,1.5483,78194,0
2010-07-22,1.5729,1.5895,1.4577,1.4988,153171,0
2010-07-23,1.4988,1.5647,1.4988,1.54,16885,0
2010-07-26,1.5565,1.6142,1.5565,1.5895,21605,0
2010-07-27,1.5811,1.6389,1.5811,1.6223,30480,0
2010-07-28,1.5647,1.6389,1.4163,1.5729,38446,0
2010-07-29,1.4905,1.5318,1.4247,1.5233,183442,0
2010-07-30,1.4825,1.5152,1.4825,1.5152,27746,0
2010-08-02,1.5318,1.5318,1.466,1.5152,33496,0
2010-08-03,1.466,1.5233,1.4329,1.4411,53672,0
2010-08-04,1.4741,1.4988,1.4247,1.4411,115883,0
2010-08-05,1.4741,1.5152,1.4411,1.5068,62551,0
2010-08-06,1.466,1.5152,1.4577,1.4825,15972,0
2010-08-09,1.4825,1.5318,1.4741,1.5068,27886,0
2010-08-10,1.4741,1.5647,1.4741,1.5565,52356,0
2010-08-11,1.5318,1.5483,1.4411,1.4495,28896,0
2010-08-12,1.4495,1.4495,1.4163,1.4329,12264,0
2010-08-13,1.4577,1.466,1.408,1.466,3584,0
2010-08-16,1.4825,1.5233,1.4825,1.4988,17545,0
2010-08-17,1.5233,1.5483,1.4741,1.4905,26545,0
2010-08-18,1.5233,1.5318,1.4741,1.4988,17796,0
2010-08-19,1.5068,1.6142,1.5068,1.5976,71036,0
2010-08-20,1.6306,1.6306,1.54,1.5976,23770,0
2010-08-23,1.5976,1.647,1.4495,1.4825,84637,0
2010-08-24,1.4825,1.5811,1.4741,1.5647,23938,0
2010-08-25,1.5729,1.6059,1.5318,1.5483,24774,0
2010-08-26,1.5895,1.6059,1.5318,1.5318,33511,0
2010-08-27,1.5647,1.6306,1.5318,1.54,35577,0
2010-08-30,1.5565,1.6059,1.5483,1.5565,68255,0
2010-08-31,1.5318,1.6059,1.4988,1.6059,555955,0
2010-09-01,1.6306,1.68,1.6142,1.68,166641,0
2010-09-02,1.647,1.7046,1.6142,1.68,43886,0
2010-09-03,1.6552,1.68,1.6306,1.6636,16879,0
2010-09-07,1.6636,1.68,1.6223,1.6389,8379,0
2010-09-08,1.6636,1.68,1.5647,1.6059,13600,0
2010-09-09,1.647,1.647,1.6142,1.647,32235,0
2010-09-10,1.6552,1.6552,1.5895,1.5976,33758,0
2010-09-13,1.5976,1.6552,1.5976,1.6306,33377,0
2010-09-14,1.5976,1.6552,1.5318,1.6142,54490,0
2010-09-15,1.5976,1.6389,1.5318,1.5565,23564,0
2010-09-16,1.5647,1.6389,1.54,1.6059,227670,0
2010-09-17,1.6223,1.6306,1.5895,1.6059,38916,0
2010-09-20,1.6059,1.6389,1.5811,1.6306,88274,0
2010-09-21,1.6142,1.6389,1.5976,1.6389,75167,0
2010-09-22,1.6059,1.647,1.6059,1.647,33155,0
2010-09-23,1.6389,1.647,1.6306,1.647,190589,0
2010-09-24,1.6718,1.68,1.6389,1.68,24866,0
2010-09-27,1.6882,1.721,1.6552,1.6552,17912,0
2010-09-28,1.6636,1.6965,1.6636,1.6882,5341,0
2010-09-29,1.68,1.6882,1.6059,1.6389,94572,0
2010-09-30,1.6636,1.6882,1.6389,1.68,38373,0
2010-10-01,1.6718,1.7294,1.6142,1.6882,40800,0
2010-10-04,1.6882,1.7789,1.68,1.7375,80081,0
2010-10-05,1.7294,1.7623,1.7046,1.7375,44552,0
2010-10-06,1.7294,1.7457,1.647,1.7128,107812,0
2010-10-07,1.7294,1.7705,1.68,1.7623,149338,0
2010-10-08,1.7705,1.7705,1.721,1.7375,181673,0
2010-10-11,1.7128,1.7623,1.647,1.7294,291313,0
2010-10-12,1.6965,1.6965,1.647,1.6882,216805,0
2010-10-13,1.6636,1.7294,1.6552,1.7294,10975,0
2010-10-14,1.7128,1.721,1.6389,1.68,21699,0
2010-10-15,1.647,1.6718,1.6306,1.6306,21491,0
2010-10-18,1.6142,1.6882,1.6142,1.68,85020,0
2010-10-19,1.6389,1.647,1.6306,1.6306,1700,0
2010-10-20,1.7457,1.7457,1.5976,1.5976,18178,0
2010-10-21,1.5976,1.6552,1.5895,1.6306,35418,0
2010-10-22,1.5895,1.6882,1.5647,1.6552,31366,0
2010-10-25,1.6306,1.68,1.6142,1.6389,130744,0
2010-10-26,1.6306,1.6306,1.5811,1.6059,142362,0
2010-10-27,1.5895,1.6059,1.5483,1.5729,53823,0
2010-10-28,1.6142,1.6142,1.4988,1.5811,96043,0
2010-10-29,1.5729,1.6223,1.5483,1.5811,255989,0
2010-11-01,1.5647,1.6223,1.5647,1.6059,263777,0
2010-11-02,1.5895,1.6059,1.5729,1.5729,13954,0
2010-11-03,1.5811,1.6142,1.5811,1.5895,56877,0
2010-11-04,1.5976,1.6059,1.5483,1.5483,47856,0
2010-11-05,1.5647,1.6882,1.5565,1.6882,217445,0
2010-11-08,1.6718,1.7623,1.6718,1.7128,94597,0
2010-11-09,1.7128,1.7705,1.6965,1.721,90353,0
2010-11-10,1.721,1.7294,1.6718,1.6965,59052,0
2010-11-11,1.7294,1.7705,1.6882,1.7623,239149,0
2010-11-12,1.7457,1.9106,1.721,1.8119,152916,0
2010-11-15,1.8446,1.8776,1.7789,1.8119,76429,0
2010-11-16,1.7705,1.8281,1.7294,1.7953,68914,0
2010-11-17,1.7789,1.7953,1.754,1.7789,11235,0
2010-11-18,1.787,1.8529,1.7457,1.8036,62179,0
2010-11-19,1.7953,1.8119,1.721,1.7789,33104,0
2010-11-22,1.8036,1.8119,1.6965,1.7294,60298,0
2010-11-23,1.754,1.754,1.6882,1.7046,34198,0
2010-11-24,1.68,1.7294,1.68,1.721,16488,0
2010-11-26,1.7128,1.7294,1.7046,1.7294,3521,0
2010-11-29,1.721,1.721,1.6882,1.721,20825,0
2010-11-30,1.7128,1.7705,1.68,1.7705,48669,0
2010-12-01,1.7623,1.7789,1.7128,1.7375,30808,0
2010-12-02,1.7294,1.7705,1.7128,1.7294,104353,0
2010-12-03,1.7128,1.7375,1.6965,1.7128,79598,0
2010-12-06,1.721,1.7294,1.68,1.7294,35245,0
2010-12-07,1.7294,1.7294,1.6059,1.6636,166678,0
2010-12-08,1.6965,1.6965,1.647,1.68,1114167,0
2010-12-09,1.6636,1.6965,1.647,1.6882,124947,0
2010-12-10,1.6636,1.6882,1.647,1.68,59663,0
2010-12-13,1.6882,1.6882,1.6389,1.6718,36214,0
2010-12-14,1.68,1.754,1.6389,1.6718,77420,0
2010-12-15,1.6636,1.68,1.6223,1.6552,61743,0
2010-12-16,1.647,1.68,1.6389,1.6636,191251,0
2010-12-17,1.6882,1.6965,1.647,1.647,23815,0
2010-12-20,1.6636,1.7128,1.6552,1.7128,24842,0
2010-12-21,1.6882,1.7457,1.6882,1.7128,48953,0
2010-12-22,1.721,1.7375,1.68,1.7128,68849,0
2010-12-23,1.7128,1.7705,1.6636,1.7705,49606,0
2010-12-27,1.7623,1.8362,1.7375,1.8362,73231,0
2010-12-28,1.8362,1.8858,1.82,1.8362,175524,0
2010-12-29,1.8362,1.8941,1.7457,1.7623,82690,0
2010-12-30,1.7375,1.7375,1.6636,1.7294,119034,0
2010-12-31,1.754,1.754,1.6965,1.7294,11995,0
2011-01-03,1.7705,1.787,1.7046,1.754,31286,0
2011-01-04,1.8858,1.8858,1.7789,1.8119,121798,0
2011-01-05,1.82,1.8612,1.7705,1.8036,71864,0
2011-01-06,1.7953,1.8446,1.7953,1.7953,19680,0
2011-01-07,1.8119,1.8119,1.721,1.754,42491,0
2011-01-10,1.754,1.7953,1.7294,1.7705,39007,0
2011-01-11,1.7789,1.8362,1.7789,1.82,36068,0
2011-01-12,1.8119,1.8776,1.8119,1.8693,43750,0
2011-01-13,1.8858,1.8858,1.8281,1.8281,22453,0
2011-01-14,1.7953,1.8693,1.787,1.8693,82043,0
2011-01-18,1.8529,1.9023,1.8529,1.8858,93787,0
2011-01-19,1.8941,1.9682,1.8362,1.8693,119356,0
2011-01-20,1.8776,1.9023,1.8612,1.9023,62851,0
2011-01-21,1.9187,1.9267,1.8941,1.9187,45351,0
2011-01-24,1.9106,1.9518,1.8693,1.8858,46661,0
2011-01-25,1.8941,1.8941,1.8529,1.8693,22871,0
2011-01-26,1.8941,1.9352,1.8529,1.8693,35687,0
2011-01-27,1.8612,1.9023,1.7705,1.8858,26526,0
2011-01-28,1.8941,1.8941,1.8529,1.8776,8324,0
2011-01-31,1.8858,1.8858,1.82,1.8612,12240,0
2011-02-01,1.9023,1.9267,1.8776,1.8941,42492,0
2011-02-02,1.8858,1.9437,1.8612,1.9352,52948,0
2011-02-03,1.9267,2.0013,1.9023,1.9764,94080,0
2011-02-04,2.0013,2.0423,1.9518,1.9518,17924,0
2011-02-07,2.0339,2.0588,1.9352,2.0175,92929,0
2011-02-08,2.0261,2.0505,1.9682,1.9764,49057,0
2011-02-09,1.9682,2.0588,1.9352,1.9601,78162,0
2011-02-10,1.9846,2.0175,1.9682,1.993,46635,0
2011-02-11,1.9846,2.0588,1.9352,2.0588,20484,0
2011-02-14,2.0505,2.0588,1.9764,2.0423,70120,0
2011-02-15,2.0261,2.0505,2.0013,2.0013,3758,0
2011-02-16,2.0013,2.0423,1.9437,2.0013,39648,0
2011-02-18,2.0013,2.0261,1.9764,1.9846,38773,0
2011-02-22,2.0261,2.0261,1.9846,1.9846,17309,0
2011-02-23,1.9682,2.0261,1.9437,1.9764,18616,0
2011-02-24,1.9764,1.9764,1.8941,1.9764,37998,0
2011-02-25,1.993,2.0261,1.9437,2.0261,21675,0
2011-02-28,2.0423,2.0588,1.993,1.993,35763,0
2011-03-01,1.9846,2.0588,1.9601,2.0588,37000,0
2011-03-02,2.0505,2.1083,2.0261,2.0917,103874,0
2011-03-03,2.1576,2.1823,2.0505,2.1,97440,0
2011-03-04,2.1165,2.1248,2.0588,2.0834,36701,0
2011-03-07,2.1083,2.1165,2.0505,2.0834,43560,0
2011-03-08,2.1,2.1,2.0588,2.1,27529,0
2011-03-09,2.133,2.3058,2.0588,2.1248,183059,0
2011-03-10,2.133,2.133,2.0753,2.1,14138,0
2011-03-11,2.1,2.1657,2.0834,2.1576,39800,0
2011-03-14,2.1823,2.1823,2.1083,2.1411,40258,0
2011-03-15,2.0753,2.1576,2.0669,2.1248,40266,0
2011-03-16,2.133,2.1576,2.0588,2.1083,171217,0
2011-03-17,2.1248,2.1248,2.0753,2.1083,18809,0
2011-03-18,2.1411,2.1411,2.0753,2.1411,29684,0
2011-03-21,2.1823,2.2316,2.0834,2.1657,34341,0
2011-03-22,2.1823,2.1823,2.1411,2.1494,17364,0
2011-03-23,2.1657,2.1657,2.0588,2.1165,24349,0
2011-03-24,2.0339,2.1165,2.0339,2.1,9839,0
2011-03-25,2.1,2.1411,2.0588,2.1248,47846,0
2011-03-28,2.133,2.1657,2.0753,2.1165,26102,0
2011-03-29,2.1,2.1165,2.0588,2.0834,19674,0
2011-03-30,2.0588,2.0834,2.0175,2.0669,44315,0
2011-03-31,2.0261,2.0669,1.993,2.0588,46883,0
2011-04-01,1.9846,2.0669,1.9846,2.0339,50877,0
2011-04-04,2.0013,2.0175,1.9846,2.0095,13885,0
2011-04-05,1.9846,2.0175,1.8941,1.9764,31754,0
2011-04-06,1.9764,2.0013,1.9601,2.0013,15788,0
2011-04-07,2.0013,2.0095,1.9682,1.9764,27565,0
2011-04-08,1.9846,1.9846,1.9352,1.9764,60958,0
2011-04-11,1.9846,1.993,1.9601,1.9846,40540,0
2011-04-12,2.0013,2.0095,1.9846,2.0095,2051,0
2011-04-13,2.0261,2.0261,1.9846,1.993,16079,0
2011-04-14,2.0013,2.0505,1.9846,1.9846,8746,0
2011-04-15,2.0175,2.0423,1.9846,2.0175,35431,0
2011-04-18,2.0423,2.0753,1.993,2.0423,42679,0
2011-04-19,2.0505,2.0753,1.9106,2.0339,33593,0
2011-04-20,2.0423,2.1165,2.0095,2.0339,15397,0
2011-04-21,2.0505,2.273,1.993,2.2071,152698,0
2011-04-25,2.2236,2.3389,2.1988,2.3058,292527,0
2011-04-26,2.3223,2.3308,2.3058,2.3139,146124,0
2011-04-27,2.3223,2.3882,2.2974,2.3718,204158,0
2011-04-28,2.3882,2.4045,2.347,2.38,234586,0
2011-04-29,2.38,2.5118,2.3718,2.5035,221501,0
2011-05-02,2.5118,2.553,2.3223,2.4624,163313,0
2011-05-03,2.4293,2.4458,2.3389,2.3634,35822,0
2011-05-04,2.3139,2.3882,2.2896,2.38,64029,0
2011-05-05,2.347,2.4707,2.3223,2.3964,85276,0
2011-05-06,2.3964,2.3964,2.3223,2.3223,105196,0
2011-05-09,2.3718,2.3718,2.2645,2.3058,88777,0
2011-05-10,2.347,2.3718,2.2974,2.3223,20459,0
2011-05-11,2.3223,2.347,2.2645,2.2974,22394,0
2011-05-12,2.273,2.3058,2.2316,2.3058,56523,0
2011-05-13,2.2974,2.3139,2.2645,2.3139,61708,0
2011-05-16,2.3058,2.3139,2.2563,2.2563,40676,0
2011-05-17,2.24,2.2563,2.1905,2.24,77418,0
2011-05-18,2.24,2.2645,2.2236,2.2645,20058,0
2011-05-19,2.273,2.3058,2.2645,2.3058,21632,0
2011-05-20,2.2896,2.3058,2.2645,2.2645,30680,0
2011-05-23,2.2896,2.2896,2.2645,2.2896,4916,0
2011-05-24,2.3058,2.3058,2.24,2.2563,15968,0
2011-05-25,2.248,2.3058,2.2316,2.3058,10479,0
2011-05-26,2.2974,2.2974,2.2236,2.2813,19309,0
2011-05-27,2.2896,2.2896,2.2316,2.273,19322,0
2011-05-31,2.2813,2.3058,2.273,2.273,14927,0
2011-06-01,2.2974,2.3058,2.2236,2.273,27495,0
2011-06-02,2.24,2.2645,2.2153,2.2645,4736,0
2011-06-03,2.1988,2.248,2.1576,2.1823,49176,0
2011-06-06,2.174,2.273,2.1083,2.2153,52575,0
2011-06-07,2.1823,2.2153,2.1494,2.1905,58294,0
2011-06-08,2.1657,2.1988,2.1411,2.1576,27326,0
2011-06-09,2.1411,2.1576,2.1411,2.1576,15678,0
2011-06-10,2.1576,2.1905,2.1411,2.1823,36204,0
2011-06-13,2.1494,2.1823,2.133,2.1823,23566,0
2011-06-14,2.174,2.1823,2.0834,2.1083,113112,0
2011-06-15,2.1165,2.1165,1.9437,2.0095,109478,0
2011-06-16,2.0423,2.0423,2.0013,2.0175,6034,0
2011-06-17,2.0261,2.0834,2.0175,2.0834,12141,0
2011-06-20,2.0588,2.2236,2.0588,2.2236,26118,0
2011-06-21,2.2316,2.2645,2.174,2.1905,17634,0
2011-06-22,2.1905,2.1988,2.1657,2.1823,6314,0
2011-06-23,2.1,2.1248,1.993,2.1,8872,0
2011-06-24,2.0505,2.1248,2.0505,2.1248,7380,0
2011-06-27,2.1165,2.2236,2.1165,2.2153,42849,0
2011-06-28,2.2236,2.24,2.1823,2.2236,31051,0
2011-06-29,2.1905,2.2563,2.1657,2.2563,14276,0
2011-06-30,2.347,2.347,2.1823,2.2316,26839,0
2011-07-01,2.1,2.38,2.1,2.2071,20867,0
2011-07-05,2.1988,2.24,2.1988,2.2316,11063,0
2011-07-06,2.2645,2.2645,2.1905,2.2316,8255,0
2011-07-07,2.2813,2.2813,2.2153,2.24,218613,0
2011-07-08,2.24,2.2813,2.2071,2.2563,42651,0
2011-07-11,2.1576,2.3058,2.1576,2.2974,17165,0
2011-07-12,2.347,2.347,2.3058,2.3139,34885,0
2011-07-13,2.347,2.3882,2.3058,2.3718,121942,0
2011-07-14,2.347,2.4293,2.3308,2.3964,50808,0
2011-07-15,2.38,2.3882,2.3389,2.3634,9945,0
2011-07-18,2.347,2.38,2.3058,2.3552,16638,0
2011-07-19,2.38,2.38,2.273,2.3552,29713,0
2011-07-20,2.3634,2.38,2.3552,2.3634,15877,0
2011-07-21,2.3882,2.3964,2.3634,2.38,9374,0
2011-07-22,2.3718,2.3882,2.3718,2.3718,1940,0
2011-07-25,2.3882,2.3882,2.3389,2.3389,6810,0
2011-07-26,2.3634,2.3718,2.3058,2.3058,5615,0
2011-07-27,2.3058,2.347,2.2645,2.2974,51975,0
2011-07-28,2.3718,2.3718,2.24,2.3139,54664,0
2011-07-29,2.2974,2.3552,2.1988,2.3058,49167,0
2011-08-01,2.38,2.38,2.2645,2.3308,9748,0
2011-08-02,2.2974,2.3058,2.248,2.248,35221,0
2011-08-03,2.24,2.24,2.1,2.1657,51465,0
2011-08-04,2.1576,2.1905,2.0588,2.1411,47062,0
2011-08-05,2.0588,2.1823,2.0175,2.0669,63815,0
2011-08-08,1.9601,2.0669,1.9601,1.9601,34459,0
2011-08-09,1.993,2.133,1.9023,2.0095,13900,0
2011-08-10,1.9846,1.9846,1.9023,1.9187,14960,0
2011-08-11,1.9518,1.9764,1.9023,1.9106,14886,0
2011-08-12,1.9106,1.9518,1.8119,1.8529,53617,0
2011-08-15,1.8776,2.0339,1.8529,1.8529,6098,0
2011-08-16,1.8529,1.8941,1.8446,1.8529,40391,0
2011-08-17,1.82,1.9764,1.82,1.8776,91438,0
2011-08-18,1.8941,1.9764,1.7623,1.9187,15178,0
2011-08-19,2.0013,2.0013,1.8693,1.9187,11292,0
2011-08-22,1.9352,1.9601,1.8529,1.9187,26711,0
2011-08-23,1.9267,2.0588,1.9267,2.0261,18335,0
2011-08-24,2.1083,2.1411,1.9764,2.0588,19582,0
2011-08-25,2.0753,2.1165,1.9764,2.0505,13269,0
2011-08-26,1.9518,2.0834,1.9352,2.0834,22058,0
2011-08-29,2.0588,2.1576,2.0423,2.1083,14133,0
2011-08-30,2.1,2.1411,1.9764,2.1,85706,0
2011-08-31,2.1,2.133,1.9846,2.0834,35080,0
2011-09-01,2.0588,2.0588,1.9352,1.993,30159,0
2011-09-02,1.993,2.0339,1.9601,1.9682,10143,0
2011-09-06,1.9601,2.0095,1.8941,1.9601,27522,0
2011-09-07,1.8941,2.0588,1.8941,1.9846,40070,0
2011-09-08,1.993,1.993,1.9023,1.9267,29519,0
2011-09-09,1.9352,1.9352,1.8119,1.9106,324461,0
2011-09-12,1.8941,2.0588,1.8119,1.9764,47239,0
2011-09-13,2.0095,2.0423,1.8858,1.9846,29842,0
2011-09-14,1.993,2.0175,1.8776,2.0013,15907,0
2011-09-15,1.9846,2.0505,1.9106,2.0261,20605,0
2011-09-16,2.0261,2.0261,1.9764,2.0261,41996,0
2011-09-19,2.0013,2.0013,1.9352,1.9682,15907,0
2011-09-20,1.9187,1.9518,1.9187,1.9187,27707,0
2011-09-21,1.9187,1.9437,1.8858,1.8858,19949,0
2011-09-22,1.7623,1.9267,1.7623,1.9267,27688,0
2011-09-23,1.8529,1.9352,1.754,1.8281,37034,0
2011-09-26,1.8036,1.8446,1.7789,1.8362,13724,0
2011-09-27,1.754,1.8529,1.754,1.8119,14435,0
2011-09-28,1.8119,1.8281,1.7294,1.7705,12142,0
2011-09-29,1.8281,1.9187,1.754,1.9187,28727,0
2011-09-30,1.8119,2.0013,1.7789,1.82,13183,0
2011-10-03,1.7457,1.7789,1.6223,1.68,74824,0
2011-10-04,1.68,1.7457,1.6223,1.6223,19780,0
2011-10-05,1.5976,1.6882,1.4905,1.6059,32935,0
2011-10-06,1.6059,1.7375,1.4905,1.6552,80274,0
2011-10-07,1.6882,1.7457,1.6142,1.7294,31984,0
2011-10-10,1.7457,1.8941,1.7375,1.8362,28899,0
2011-10-11,1.787,1.8693,1.68,1.8446,45337,0
2011-10-12,1.7375,1.8529,1.7375,1.8362,25748,0
2011-10-13,1.7457,1.8362,1.7457,1.8281,14692,0
2011-10-14,1.7953,1.8529,1.7457,1.8362,35274,0
2011-10-17,1.8036,1.8529,1.721,1.8362,51420,0
2011-10-18,1.8529,1.8529,1.8036,1.8362,13825,0
2011-10-19,1.8119,1.8858,1.7953,1.8281,16515,0
2011-10-20,1.8776,1.8941,1.8281,1.8281,5678,0
2011-10-21,1.82,1.8941,1.8119,1.8941,9230,0
2011-10-24,1.8858,1.9267,1.8529,1.9267,134803,0
2011-10-25,1.9023,1.9267,1.8776,1.8858,12416,0
2011-10-26,1.9187,1.9267,1.8858,1.9267,6678,0
2011-10-27,1.9187,1.9352,1.8362,1.9352,38109,0
2011-10-28,1.9352,1.9846,1.8612,1.9187,28491,0
2011-10-31,1.8858,1.9764,1.8693,1.9764,24461,0
2011-11-01,1.9352,1.9437,1.8362,1.9352,64703,0
2011-11-02,1.9187,1.9352,1.8446,1.9106,10563,0
2011-11-03,1.9023,1.9352,1.8446,1.9106,8063,0
2011-11-04,1.82,1.8941,1.8119,1.8612,9182,0
2011-11-07,1.8281,1.8529,1.7375,1.8529,27029,0
2011-11-08,1.8693,1.8858,1.7705,1.8529,22750,0
2011-11-09,1.7294,1.8776,1.7294,1.7705,27592,0
2011-11-10,1.7953,1.8529,1.6389,1.787,30965,0
2011-11-11,1.787,1.82,1.68,1.7457,35064,0
2011-11-14,1.721,1.787,1.647,1.721,2062,0
2011-11-15,1.7294,1.7705,1.6965,1.754,5859,0
2011-11-16,1.6718,1.7705,1.6718,1.7705,14290,0
2011-11-17,1.754,1.7705,1.7375,1.7457,4023,0
2011-11-18,1.7375,1.7375,1.6882,1.7128,15887,0
2011-11-21,1.7375,1.7375,1.5895,1.6223,23750,0
2011-11-22,1.721,1.721,1.5895,1.5976,20779,0
2011-11-23,1.6223,1.7128,1.5811,1.7046,10641,0
2011-11-25,1.6882,1.6882,1.6882,1.6882,243,0
2011-11-28,1.7457,1.754,1.6965,1.7457,7953,0
2011-11-29,1.7294,1.7457,1.7128,1.721,5707,0
2011-11-30,1.7457,1.7623,1.6965,1.7128,23897,0
2011-12-01,1.6965,1.754,1.647,1.6636,6759,0
2011-12-02,1.6389,1.6965,1.5811,1.6636,27463,0
2011-12-05,1.6965,1.6965,1.6142,1.6306,29995,0
2011-12-06,1.6306,1.647,1.5811,1.647,14395,0
2011-12-07,1.6223,1.647,1.5895,1.647,14815,0
2011-12-08,1.6306,1.6306,1.5565,1.5647,30394,0
2011-12-09,1.5811,1.6306,1.4825,1.5647,52998,0
2011-12-12,1.5565,1.5565,1.4741,1.5068,44168,0
2011-12-13,1.5068,1.5565,1.4825,1.5318,44356,0
2011-12-14,1.5152,1.5483,1.4825,1.5318,33576,0
2011-12-15,1.5152,1.5233,1.4577,1.466,40662,0
2011-12-16,1.4825,1.5068,1.466,1.5068,27120,0
2011-12-19,1.4988,1.5318,1.466,1.5152,52986,0
2011-12-20,1.5068,1.5976,1.4741,1.5233,42500,0
2011-12-21,1.5152,1.6223,1.4988,1.5068,123736,0
2011-12-22,1.5068,1.6059,1.466,1.6059,281051,0
2011-12-23,1.54,1.6389,1.5233,1.6306,116697,0
2011-12-27,1.5976,1.6389,1.5647,1.6389,35422,0
2011-12-28,1.6306,1.6306,1.54,1.6223,9822,0
2011-12-29,1.5976,1.6306,1.5483,1.6306,22769,0
2011-12-30,1.6142,1.6142,1.5483,1.6142,59732,0
2012-01-03,1.6059,1.647,1.4905,1.5729,63420,0
2012-01-04,1.5647,1.6306,1.54,1.6306,15321,0
2012-01-05,1.6223,1.6965,1.5895,1.6223,13843,0
2012-01-06,1.6389,1.647,1.5895,1.647,11537,0
2012-01-09,1.6142,1.6636,1.6142,1.6636,38982,0
2012-01-10,1.6389,1.647,1.5976,1.6306,24468,0
2012-01-11,1.647,1.647,1.5565,1.6389,24768,0
2012-01-12,1.6142,1.7046,1.5811,1.6552,51566,0
2012-01-13,1.5895,1.6552,1.5811,1.6552,33764,0
2012-01-17,1.6142,1.647,1.54,1.6306,29403,0
2012-01-18,1.6223,1.647,1.5895,1.5895,6189,0
2012-01-19,1.5729,1.647,1.5068,1.647,16090,0
2012-01-20,1.6223,1.6223,1.5318,1.5811,19247,0
2012-01-23,1.5647,1.5976,1.5318,1.5976,12760,0
2012-01-24,1.5811,1.6389,1.5647,1.5811,4068,0
2012-01-25,1.7046,1.7046,1.6142,1.7046,50538,0
2012-01-26,1.6882,1.6965,1.5811,1.68,15527,0
2012-01-27,1.6718,1.6882,1.5976,1.647,21736,0
2012-01-30,1.6636,1.6882,1.6389,1.6718,28207,0
2012-01-31,1.6636,1.6636,1.647,1.6552,17912,0
2012-02-01,1.647,1.6552,1.5811,1.6389,33758,0
2012-02-02,1.647,1.6636,1.5811,1.647,21124,0
2012-02-03,1.6059,1.647,1.5811,1.5895,12387,0
2012-02-06,1.6306,1.6306,1.5647,1.5647,12168,0
2012-02-07,1.6059,1.6059,1.5152,1.5483,45112,0
2012-02-08,1.5647,1.6306,1.5565,1.6142,44160,0
2012-02-09,1.6059,1.6059,1.5811,1.5895,16271,0
2012-02-10,1.5976,1.647,1.5565,1.6389,70312,0
2012-02-13,1.6389,1.7046,1.6389,1.6636,81269,0
2012-02-14,1.647,1.6965,1.647,1.68,81824,0
2012-02-15,1.68,1.6882,1.6142,1.647,277296,0
2012-02-16,1.6306,1.647,1.6223,1.6389,73324,0
2012-02-17,1.5729,1.5729,1.4163,1.5233,123488,0
2012-02-21,1.5233,1.5565,1.5068,1.5152,74572,0
2012-02-22,1.4905,1.5647,1.4905,1.4988,128346,0
2012-02-23,1.5233,1.5647,1.4825,1.5647,31011,0
2012-02-24,1.5233,1.5729,1.5068,1.5483,14896,0
2012-02-27,1.5811,1.6223,1.54,1.5483,59845,0
2012-02-28,1.5811,1.5976,1.54,1.5647,53959,0
2012-02-29,1.5729,1.6059,1.5233,1.5895,117462,0
2012-03-01,1.5811,1.6059,1.54,1.5895,86757,0
2012-03-02,1.5647,1.6965,1.5483,1.68,89631,0
2012-03-05,1.68,1.7046,1.5895,1.5895,17099,0
2012-03-06,1.5811,1.5976,1.4741,1.4905,50394,0
2012-03-07,1.4988,1.5483,1.4741,1.5233,151395,0
2012-03-08,1.5152,1.647,1.4905,1.647,85935,0
2012-03-09,1.5811,1.7705,1.5811,1.7294,171420,0
2012-03-12,1.6552,1.787,1.6306,1.6965,218411,0
2012-03-13,1.7953,1.7953,1.6389,1.68,80961,0
2012-03-14,1.6636,1.68,1.5976,1.6718,31093,0
2012-03-15,1.6882,1.721,1.647,1.68,35077,0
2012-03-16,1.7128,1.7705,1.6389,1.7623,144378,0
2012-03-19,1.754,1.7705,1.6636,1.7705,99938,0
2012-03-20,1.7128,1.7953,1.68,1.7953,43230,0
2012-03-21,1.7789,1.7789,1.6882,1.7623,23270,0
2012-03-22,1.7623,1.7705,1.721,1.7705,18854,0
2012-03-23,1.7623,1.7623,1.7128,1.7294,11415,0
2012-03-26,1.7375,1.7375,1.7046,1.7294,11829,0
2012-03-27,1.7623,1.7623,1.7046,1.7457,36593,0
2012-03-28,1.7046,1.7375,1.647,1.6882,13220,0
2012-03-29,1.68,1.7457,1.647,1.7128,104669,0
2012-03-30,1.7046,1.7623,1.7045,1.7294,20338,0
2012-04-02,1.721,1.7789,1.6552,1.721,109135,0
2012-04-03,1.6552,1.7294,1.6552,1.6718,10162,0
2012-04-04,1.6552,1.754,1.6552,1.7128,104152,0
2012-04-05,1.721,1.7375,1.6552,1.7294,13126,0
2012-04-09,1.754,1.7789,1.7457,1.7789,12740,0
2012-04-10,1.7623,1.7623,1.5729,1.6389,37357,0
2012-04-11,1.6059,1.647,1.5233,1.6389,16768,0
2012-04-12,1.6142,1.647,1.6142,1.647,27562,0
2012-04-13,1.6223,1.6718,1.5976,1.6636,5828,0
2012-04-16,1.68,1.6882,1.6059,1.6636,23680,0
2012-04-17,1.6718,1.6882,1.6389,1.6882,5463,0
2012-04-18,1.647,1.6882,1.647,1.6882,11859,0
2012-04-19,1.6718,1.6882,1.6059,1.6882,7289,0
2012-04-20,1.6552,1.7294,1.6223,1.7046,22982,0
2012-04-23,1.68,1.7953,1.68,1.7789,104704,0
2012-04-24,1.7789,1.7789,1.7128,1.7623,33026,0
2012-04-25,1.754,1.7705,1.7128,1.7705,9837,0
2012-04-26,1.7375,1.8036,1.7375,1.7953,17427,0
2012-04-27,1.7623,1.82,1.7623,1.82,47843,0
2012-04-30,1.8036,1.82,1.7705,1.8119,34486,0
2012-05-01,1.7953,1.8119,1.7705,1.8119,77412,0
2012-05-02,1.7953,1.8693,1.7953,1.8612,219888,0
2012-05-03,1.8529,1.8858,1.8529,1.8858,66302,0
2012-05-04,1.8941,1.9352,1.82,1.8941,63946,0
2012-05-07,1.8941,1.9106,1.8612,1.8858,16109,0
2012-05-08,1.8693,1.8941,1.8529,1.8941,18392,0
2012-05-09,1.8776,1.8941,1.8529,1.8941,33771,0
2012-05-10,1.8941,1.9267,1.8529,1.9023,42015,0
2012-05-11,1.8941,1.9106,1.8612,1.9023,8058,0
2012-05-14,1.8858,1.8941,1.8446,1.8693,9230,0
2012-05-15,1.7953,1.8693,1.7623,1.8362,296410,0
2012-05-16,1.8529,1.9187,1.8362,1.8858,44729,0
2012-05-17,1.9023,1.9023,1.82,1.8776,24724,0
2012-05-18,1.8612,1.8776,1.8281,1.8776,52848,0
2012-05-21,1.8446,1.9352,1.8446,1.9352,10417,0
2012-05-22,1.9023,1.9352,1.8693,1.9187,15228,0
2012-05-23,1.9023,1.9267,1.8529,1.9187,27393,0
2012-05-24,1.9106,1.9352,1.8529,1.9187,12019,0
2012-05-25,1.9023,1.9187,1.8858,1.9187,5710,0
2012-05-29,1.9023,1.9187,1.8858,1.9187,7466,0
2012-05-30,1.9023,1.9187,1.8612,1.9023,930,0
2012-05-31,1.8941,1.9106,1.8693,1.8693,7008,0
2012-06-01,1.8362,1.9023,1.8281,1.9023,28050,0
2012-06-04,1.8776,1.8776,1.721,1.8362,30612,0
2012-06-05,1.8362,1.8858,1.7789,1.8858,9775,0
2012-06-06,1.8612,1.8776,1.7953,1.8612,22588,0
2012-06-07,1.8776,1.8776,1.7953,1.8612,14257,0
2012-06-08,1.82,1.9601,1.787,1.9518,293608,0
2012-06-11,1.9764,2.0095,1.8362,1.8776,37101,0
2012-06-12,1.8529,1.9764,1.8362,1.9352,144692,0
2012-06-13,1.993,1.993,1.82,1.8529,44019,0
2012-06-14,1.9023,1.9682,1.8362,1.9267,16017,0
2012-06-15,1.9023,1.9267,1.8281,1.9267,15772,0
2012-06-18,1.9187,1.9846,1.8941,1.9437,3721,0
2012-06-19,1.8446,1.9267,1.8446,1.9267,10832,0
2012-06-20,1.9023,1.9846,1.8281,1.9437,163735,0
2012-06-21,1.8612,1.9106,1.8612,1.9023,23252,0
2012-06-22,1.9267,1.9267,1.8776,1.9267,13152,0
2012-06-25,1.9023,1.9106,1.8776,1.8941,33255,0
2012-06-26,1.9023,1.9023,1.8693,1.9023,15538,0
2012-06-27,1.8776,1.9682,1.82,1.9187,9591,0
2012-06-28,1.8693,1.9023,1.8693,1.9023,5221,0
2012-06-29,1.8941,1.8941,1.754,1.82,52100,0
2012-07-02,1.8529,1.8529,1.7789,1.8119,7923,0
2012-07-03,1.8119,1.82,1.7797,1.82,4007,0
2012-07-06,1.7294,1.82,1.7294,1.7705,3189,0
2012-07-09,1.7375,1.7623,1.5318,1.7294,26747,0
2012-07-10,1.7128,1.7128,1.6059,1.7128,29869,0
2012-07-11,1.7128,1.721,1.68,1.7046,5463,0
2012-07-12,1.6882,1.6882,1.6552,1.6882,6685,0
2012-07-16,1.6552,1.721,1.6552,1.721,1700,0
2012-07-17,1.7128,1.721,1.6882,1.7046,21129,0
2012-07-18,1.6965,1.6965,1.4247,1.5895,127409,0
2012-07-19,1.5647,1.5647,1.4988,1.5647,21544,0
2012-07-20,1.5811,1.6552,1.5811,1.6142,14231,0
2012-07-23,1.5976,1.5976,1.5483,1.5976,23093,0
2012-07-24,1.54,1.7128,1.5318,1.7128,8415,0
2012-07-25,1.6718,1.6718,1.6636,1.6718,3766,0
2012-07-26,1.6142,1.6142,1.5565,1.5976,36661,0
2012-07-27,1.5976,1.6552,1.5976,1.6389,4206,0
2012-07-30,1.6306,1.6389,1.5811,1.6306,27552,0
2012-07-31,1.6306,1.647,1.6142,1.647,4015,0
2012-08-01,1.6059,1.6223,1.5647,1.6223,22520,0
2012-08-02,1.5811,1.6389,1.5729,1.6389,31879,0
2012-08-03,1.6389,1.6389,1.5647,1.6389,6082,0
2012-08-06,1.6306,1.6552,1.5852,1.6552,181025,0
2012-08-07,1.647,1.6636,1.54,1.6389,58569,0
2012-08-08,1.6552,1.6718,1.6059,1.6389,84946,0
2012-08-09,1.647,1.647,1.571,1.647,15216,0
2012-08-10,1.6142,1.6552,1.6142,1.6389,27249,0
2012-08-13,1.5976,1.6389,1.5565,1.6389,206332,0
2012-08-14,1.6389,1.6389,1.5647,1.5976,5199,0
2012-08-15,1.6223,1.6636,1.5483,1.6389,20574,0
2012-08-16,1.6142,1.6389,1.5648,1.6389,8616,0
2012-08-17,1.6389,1.647,1.6059,1.6306,25421,0
2012-08-20,1.6306,1.7128,1.6049,1.7128,18998,0
2012-08-21,1.6718,1.6718,1.6142,1.6306,38152,0
2012-08-22,1.6306,1.6306,1.6059,1.6306,57619,0
2012-08-23,1.6059,1.6306,1.5976,1.6306,25336,0
2012-08-24,1.6306,1.6552,1.6142,1.6306,44953,0
2012-08-27,1.6636,1.6718,1.6389,1.647,18521,0
2012-08-28,1.647,1.6551,1.6306,1.647,15784,0
2012-08-29,1.647,1.6636,1.6389,1.647,45609,0
2012-08-30,1.6223,1.647,1.5976,1.6389,70660,0
2012-08-31,1.6389,1.647,1.6059,1.6306,67827,0
2012-09-04,1.6389,1.647,1.5895,1.6306,46359,0
2012-09-05,1.647,1.647,1.5895,1.6306,33340,0
2012-09-06,1.647,1.647,1.5895,1.6306,54321,0
2012-09-07,1.6389,1.6552,1.5895,1.6389,272706,0
2012-09-10,1.6389,1.647,1.606,1.6306,44801,0
2012-09-11,1.647,1.6718,1.6306,1.6718,20763,0
2012-09-12,1.6692,1.6692,1.6059,1.6389,41735,0
2012-09-13,1.6389,1.6389,1.5976,1.6306,62677,0
2012-09-14,1.6389,1.6552,1.6224,1.6552,34174,0
2012-09-17,1.6389,1.6552,1.6306,1.6389,55494,0
2012-09-18,1.6389,1.6882,1.6059,1.6882,35875,0
2012-09-19,1.6718,1.7046,1.6389,1.6718,88004,0
2012-09-20,1.6552,1.68,1.6142,1.6552,54177,0
2012-09-21,1.647,1.6636,1.5976,1.5976,104825,0
2012-09-24,1.6142,1.6389,1.5811,1.6389,32872,0
2012-09-25,1.6223,1.647,1.5483,1.6389,50402,0
2012-09-26,1.6389,1.6718,1.5895,1.6718,34303,0
2012-09-27,1.647,1.6552,1.6306,1.6552,64478,0
2012-09-28,1.6552,1.7046,1.6306,1.7046,38741,0
2012-10-01,1.721,1.7294,1.6965,1.7128,16620,0
2012-10-02,1.7046,1.7046,1.647,1.7046,25819,0
2012-10-03,1.6882,1.7294,1.6306,1.7128,29215,0
2012-10-04,1.7046,1.721,1.6769,1.721,18103,0
2012-10-05,1.721,1.7294,1.7022,1.7294,26002,0
2012-10-08,1.6965,1.7705,1.6965,1.754,49775,0
2012-10-09,1.7623,1.7705,1.7294,1.7623,15358,0
2012-10-10,1.7705,1.7705,1.7294,1.7623,30361,0
2012-10-11,1.787,1.8281,1.7789,1.8281,11100,0
2012-10-12,1.7375,1.8036,1.7294,1.7705,9199,0
2012-10-15,1.7375,1.7705,1.7295,1.7705,22479,0
2012-10-16,1.7375,1.7705,1.7294,1.7705,20540,0
2012-10-17,1.7623,1.7705,1.721,1.754,10320,0
2012-10-18,1.721,1.7705,1.6965,1.7046,40336,0
2012-10-19,1.6882,1.7705,1.6882,1.7457,12795,0
2012-10-22,1.7294,1.7623,1.7128,1.7623,15189,0
2012-10-23,1.7294,1.75,1.7128,1.7457,19527,0
2012-10-24,1.7375,1.787,1.6965,1.7046,26631,0
2012-10-25,1.6882,1.7623,1.6882,1.6965,21365,0
2012-10-26,1.7294,1.7623,1.647,1.6965,44642,0
2012-10-31,1.7128,1.7705,1.7128,1.7705,14520,0
2012-11-01,1.7375,1.754,1.7128,1.754,54948,0
2012-11-02,1.7457,1.7457,1.7128,1.7457,21558,0
2012-11-05,1.7294,1.754,1.7046,1.7046,31327,0
2012-11-06,1.7294,1.7294,1.68,1.6965,25842,0
2012-11-07,1.6718,1.6965,1.6552,1.6718,18716,0
2012-11-08,1.7294,1.7296,1.647,1.6882,16450,0
2012-11-09,1.6882,1.6882,1.647,1.6718,15632,0
2012-11-12,1.6882,1.7128,1.6718,1.68,18915,0
2012-11-13,1.68,1.6882,1.5896,1.6882,101077,0
2012-11-14,1.68,1.6882,1.5565,1.6306,37504,0
2012-11-15,1.5729,1.6636,1.5233,1.6636,286180,0
2012-11-16,1.6389,1.68,1.6059,1.68,34486,0
2012-11-19,1.68,1.7457,1.6676,1.7375,102337,0
2012-11-20,1.7294,1.7375,1.6142,1.647,29677,0
2012-11-21,1.6552,1.7128,1.6059,1.7128,22321,0
2012-11-23,1.7294,1.7375,1.7046,1.721,16820,0
2012-11-26,1.721,1.754,1.6718,1.721,24059,0
2012-11-27,1.7128,1.721,1.6471,1.721,57076,0
2012-11-28,1.7128,1.7457,1.6059,1.7457,22216,0
2012-11-29,1.6965,1.7457,1.6965,1.721,39552,0
2012-11-30,1.68,1.7294,1.6552,1.6718,69449,0
2012-12-03,1.6389,1.7046,1.6389,1.6882,45874,0
2012-12-04,1.7128,1.7128,1.6636,1.7128,26110,0
2012-12-05,1.7128,1.7128,1.647,1.68,17250,0
2012-12-06,1.6636,1.7046,1.6636,1.6882,6609,0
2012-12-07,1.6552,1.7046,1.6232,1.7046,85855,0
2012-12-10,1.6882,1.6882,1.6142,1.6882,8014,0
2012-12-11,1.6718,1.6718,1.6142,1.647,32815,0
2012-12-12,1.6306,1.6718,1.6142,1.6389,42099,0
2012-12-13,1.6636,1.6718,1.5729,1.6552,51199,0
2012-12-14,1.6223,1.6389,1.6223,1.6389,4249,0
2012-12-17,1.6223,1.6636,1.5895,1.6636,19775,0
2012-12-18,1.6059,1.6681,1.5811,1.6059,36695,0
2012-12-19,1.6059,1.6306,1.5811,1.6223,17726,0
2012-12-20,1.606,1.6388,1.6059,1.6306,13756,0
2012-12-21,1.6059,1.6389,1.6059,1.6389,15176,0
2012-12-24,1.647,1.647,1.5811,1.6059,13703,0
2012-12-26,1.6059,1.6306,1.5729,1.6306,32195,0
2012-12-27,1.5976,1.6389,1.5811,1.6389,24502,0
2012-12-28,1.5895,1.6718,1.5895,1.6718,8918,0
2012-12-31,1.6389,1.6882,1.5729,1.6882,19059,0
2013-01-02,1.7045,1.7045,1.6552,1.6882,5491,0
2013-01-03,1.6882,1.7046,1.68,1.7046,34859,0
2013-01-04,1.7046,1.7046,1.6718,1.7046,26121,0
2013-01-07,1.5976,1.7128,1.5895,1.7046,39601,0
2013-01-08,1.6882,1.7128,1.68,1.7046,12511,0
2013-01-09,1.7128,1.7128,1.6142,1.7128,23035,0
2013-01-10,1.7046,1.7046,1.68,1.6965,11552,0
2013-01-11,1.6965,1.7046,1.6636,1.6882,5300,0
2013-01-14,1.6965,1.6965,1.6552,1.6965,7893,0
2013-01-15,1.6965,1.6965,1.6965,1.6965,413,0
2013-01-16,1.68,1.6965,1.68,1.6965,7456,0
2013-01-17,1.7046,1.7046,1.6718,1.6882,13562,0
2013-01-18,1.647,1.6552,1.5895,1.6059,11002,0
2013-01-22,1.6142,1.6306,1.6142,1.6142,243,0
2013-01-23,1.5811,1.6306,1.5483,1.5976,72423,0
2013-01-24,1.5811,1.5811,1.5524,1.5647,3583,0
2013-01-25,1.5565,1.5565,1.4782,1.4988,66491,0
2013-01-28,1.5068,1.5233,1.4782,1.4988,38216,0
2013-01-29,1.4988,1.5318,1.4905,1.5152,117361,0
2013-01-30,1.5152,1.5318,1.5068,1.5068,195314,0
2013-01-31,1.5647,1.6142,1.5068,1.5233,175681,0
2013-02-01,1.5394,1.5524,1.5068,1.54,28839,0
2013-02-04,1.4988,1.5565,1.4825,1.54,24546,0
2013-02-05,1.54,1.54,1.4905,1.5152,11052,0
2013-02-06,1.5318,1.5647,1.5152,1.54,66058,0
2013-02-07,1.5565,1.6059,1.4905,1.6059,279726,0
2013-02-08,1.5729,1.5729,1.5318,1.5647,27276,0
2013-02-11,1.54,1.5728,1.54,1.5647,15265,0
2013-02-12,1.5647,1.6059,1.5233,1.6059,135992,0
2013-02-13,1.5729,1.6882,1.5233,1.6882,148360,0
2013-02-14,1.68,1.68,1.6142,1.6718,34195,0
2013-02-15,1.6552,1.6552,1.6059,1.6552,21404,0
2013-02-19,1.647,1.6552,1.5318,1.6059,102918,0
2013-02-20,1.6306,1.68,1.5565,1.6636,89275,0
2013-02-21,1.647,1.6882,1.5729,1.6882,59189,0
2013-02-22,1.6882,1.6965,1.6636,1.6965,15056,0
2013-02-25,1.7046,1.7705,1.6552,1.6882,288988,0
2013-02-26,1.7128,1.7457,1.68,1.7457,23231,0
2013-02-27,1.7294,1.7705,1.7046,1.7705,40790,0
2013-02-28,1.7705,1.9682,1.7705,1.8858,310664,0
2013-03-01,1.9437,1.9517,1.8283,1.9187,26103,0
2013-03-04,1.9171,1.9352,1.8363,1.9187,61889,0
2013-03-05,1.8941,1.9267,1.8282,1.9267,36230,0
2013-03-06,1.9267,1.9267,1.8446,1.8529,78486,0
2013-03-07,1.8281,1.9106,1.8281,1.8858,97345,0
2013-03-08,1.9106,2.0108,1.8941,1.9518,122429,0
2013-03-11,1.9764,1.9764,1.9352,1.9601,16664,0
2013-03-12,1.9764,1.9764,1.8612,1.9764,51960,0
2013-03-13,1.9518,1.9764,1.9267,1.9764,6678,0
2013-03-14,1.9764,2.0095,1.9352,2.0095,19622,0
2013-03-15,1.993,2.0423,1.8858,1.9267,128913,0
2013-03-18,1.9846,2.0339,1.8529,2.0013,111453,0
2013-03-19,2.0505,2.0505,1.9601,2.0261,252208,0
2013-03-20,1.9764,2.0588,1.9764,2.0095,99424,0
2013-03-21,2.0339,2.0339,1.993,2.0261,5263,0
2013-03-22,2.0261,2.0261,1.9846,2.0095,12129,0
2013-03-25,1.9764,2.0175,1.9682,2.0095,57168,0
2013-03-26,2.0175,2.0834,1.9846,2.0834,59371,0
2013-03-27,2.0588,2.0834,2.0175,2.0505,49095,0
2013-03-28,2.0588,2.0834,2.0261,2.0753,50513,0
2013-04-01,2.0917,2.1,2.0423,2.0505,96180,0
2013-04-02,2.0753,2.0753,2.0339,2.0423,84092,0
2013-04-03,2.0657,2.0657,2.0013,2.0095,72391,0
2013-04-04,2.0505,2.0588,1.9764,2.0175,79391,0
2013-04-05,2.0175,2.0261,1.9682,2.0095,71887,0
2013-04-08,2.0095,2.0669,1.993,2.0669,151308,0
2013-04-09,2.0669,2.133,1.993,2.1248,40857,0
2013-04-10,2.1083,2.1411,2.1,2.1411,43401,0
2013-04-11,2.133,2.1411,2.1,2.1411,19669,0
2013-04-12,2.1411,2.1411,2.1165,2.1411,11845,0
2013-04-15,2.1411,2.1411,2.0754,2.1248,35136,0
2013-04-16,2.133,2.1411,2.0588,2.1411,43996,0
2013-04-17,2.0917,2.133,2.0753,2.1248,26437,0
2013-04-18,2.133,2.133,2.0669,2.133,24317,0
2013-04-19,2.133,2.1494,2.0505,2.133,273371,0
2013-04-22,2.1411,2.1411,2.1083,2.1411,21836,0
2013-04-23,2.0588,2.1823,2.0505,2.1823,17926,0
2013-04-24,2.2071,2.2071,2.1083,2.1657,62780,0
2013-04-25,2.1905,2.1905,2.1083,2.174,104614,0
2013-04-26,2.1576,2.1905,2.1576,2.174,21381,0
2013-04-29,2.1576,2.1739,2.133,2.1411,31725,0
2013-04-30,2.1411,2.1411,2.0917,2.1083,54653,0
2013-05-01,2.133,2.133,2.0175,2.0834,21977,0
2013-05-02,2.0834,2.0834,2.0588,2.0834,35427,0
2013-05-03,2.1,2.1,2.0588,2.0917,62614,0
2013-05-06,2.0669,2.1,1.8612,2.0095,117982,0
2013-05-07,1.9764,2.0174,1.9518,1.993,58003,0
2013-05-08,2.0013,2.0013,1.9106,1.9764,49862,0
2013-05-09,1.9187,1.9682,1.8529,1.9437,88032,0
2013-05-10,1.9352,2.0175,1.8612,2.0013,49857,0
2013-05-13,2.0095,2.0095,1.8941,2.0095,34162,0
2013-05-14,2.0095,2.0261,1.919,1.9764,118074,0
2013-05-15,1.9682,2.0094,1.9105,1.993,44558,0
2013-05-16,2.0013,2.0095,1.9267,1.9846,44015,0
2013-05-17,2.0013,2.0175,1.9437,2.0013,41541,0
2013-05-20,1.8941,2.0175,1.8941,1.9764,54016,0
2013-05-21,1.9764,2.0175,1.9106,2.0095,46880,0
2013-05-22,1.993,2.0013,1.9106,2.0013,250018,0
2013-05-23,1.9764,1.993,1.9187,1.9764,55254,0
2013-05-24,1.993,1.993,1.9518,1.9764,47114,0
2013-05-28,1.993,2.0095,1.9601,1.9764,32355,0
2013-05-29,1.9764,1.9764,1.8858,1.9187,88293,0
2013-05-30,1.9187,1.9352,1.7789,1.9267,64325,0
2013-05-31,1.9352,1.9437,1.8941,1.9106,78735,0
2013-06-03,1.9023,1.9187,1.8858,1.9106,444269,0
2013-06-04,1.9352,1.9601,1.8612,1.8858,78552,0
2013-06-05,1.8858,1.9267,1.8776,1.8941,37952,0
2013-06-06,1.8941,1.9352,1.8941,1.9352,48805,0
2013-06-07,1.9352,1.9352,1.9106,1.9267,50758,0
2013-06-10,1.8941,1.9601,1.8941,1.9518,701358,0
2013-06-11,1.9682,2.0095,1.9312,1.9352,67111,0
2013-06-12,1.9601,1.9682,1.9267,1.9682,46817,0
2013-06-13,1.9518,1.9764,1.9352,1.9764,32187,0
2013-06-14,1.9601,1.9764,1.9023,1.9437,42790,0
2013-06-17,1.9352,1.9764,1.9106,1.9437,228106,0
2013-06-18,1.9352,1.9846,1.9352,1.9682,50190,0
2013-06-19,1.9682,1.9682,1.9023,1.9437,40919,0
2013-06-20,1.9352,1.9601,1.9106,1.9352,45864,0
2013-06-21,1.9352,1.9352,1.9106,1.9187,52332,0
2013-06-24,1.9267,1.9352,1.9267,1.9352,139634,0
2013-06-25,1.9352,1.9352,1.8693,1.9187,48324,0
2013-06-26,1.9312,1.9352,1.8859,1.9187,33209,0
2013-06-27,1.9023,2.0013,1.9023,2.0013,26404,0
2013-06-28,2.0203,2.037,1.9994,2.037,73396,0
2013-07-01,2.0175,2.0175,2.0013,2.0013,135991,0
2013-07-02,1.9846,2.0261,1.9846,2.0261,40107,0
2013-07-03,1.9187,2.0175,1.9187,2.0095,43815,0
2013-07-05,2.0013,2.0339,1.9846,2.0339,30175,0
2013-07-08,2.0175,2.0175,1.9764,1.993,54342,0
2013-07-09,2.0175,2.0175,1.9846,2.0013,26777,0
2013-07-10,2.0175,2.0175,1.9846,1.993,48616,0
2013-07-11,1.993,2.0175,1.9723,1.9764,155739,0
2013-07-12,1.9764,2.0013,1.9682,1.993,41304,0
2013-07-15,2.0013,2.0175,1.993,2.0175,112442,0
2013-07-16,1.993,2.0175,1.9764,2.0175,76789,0
2013-07-17,2.0175,2.0917,2.0013,2.0175,91693,0
2013-07-18,2.0175,2.0505,1.993,2.0175,48284,0
2013-07-19,2.0339,2.0339,1.9889,2.0175,38473,0
2013-07-22,2.0261,2.0505,2.0013,2.0013,108710,0
2013-07-23,2.0095,2.0669,2.0095,2.0669,158077,0
2013-07-24,2.0669,2.0917,2.0588,2.0669,50264,0
2013-07-25,2.0669,2.0753,2.0175,2.0753,83322,0
2013-07-26,2.0175,2.0504,1.993,2.0013,71962,0
2013-07-29,2.0013,2.0175,1.9352,1.993,71187,0
2013-07-30,2.0175,2.0175,1.9764,1.9846,50581,0
2013-07-31,1.9846,2.0175,1.9764,2.0175,65331,0
2013-08-01,2.0175,2.0339,1.9846,2.0095,177332,0
2013-08-02,2.0175,2.0175,1.9601,1.9764,72474,0
2013-08-05,1.993,2.0095,1.9518,1.993,23514,0
2013-08-06,2.0013,2.0013,1.9601,1.9846,42971,0
2013-08-07,1.9846,1.9846,1.9518,1.9806,16166,0
2013-08-08,1.9682,1.993,1.9518,1.9846,70317,0
2013-08-09,1.9764,1.993,1.9106,1.9764,78042,0
2013-08-12,1.9764,2.0917,1.9764,2.0917,58603,0
2013-08-13,2.1165,2.1165,2.0505,2.0588,37421,0
2013-08-14,2.0588,2.133,2.0013,2.0917,238173,0
2013-08-15,2.0588,2.1165,2.0548,2.1,135902,0
2013-08-16,2.0753,2.1083,2.0589,2.0917,10636,0
2013-08-19,2.1,2.1165,2.0753,2.0834,6368,0
2013-08-20,2.0753,2.0834,2.0423,2.0423,42037,0
2013-08-21,2.0423,2.0891,2.0423,2.0834,13753,0
2013-08-22,2.0669,2.2071,2.0588,2.1165,134023,0
2013-08-23,2.1248,2.1988,2.1248,2.1905,45251,0
2013-08-26,2.2071,2.2974,2.1576,2.2645,182447,0
2013-08-27,2.2645,2.2645,2.0917,2.174,70144,0
2013-08-28,2.1657,2.2153,2.1576,2.1823,6470,0
2013-08-29,2.1576,2.1823,2.0754,2.1494,67393,0
2013-08-30,2.1706,2.1706,2.0871,2.0871,76683,0
2013-09-03,2.0834,2.174,2.0753,2.1576,46013,0
2013-09-04,2.1657,2.2071,2.0669,2.1494,46519,0
2013-09-05,2.174,2.174,2.0753,2.1411,96570,0
2013-09-06,2.1823,2.1988,2.1165,2.1988,41478,0
2013-09-09,2.174,2.2153,2.1494,2.2153,35209,0
2013-09-10,2.248,2.248,2.1411,2.2153,43929,0
2013-09-11,2.1988,2.248,2.1494,2.248,18745,0
2013-09-12,2.2236,2.2896,2.2236,2.2316,38660,0
2013-09-13,2.2236,2.2896,2.2236,2.2896,19489,0
2013-09-16,2.2813,2.3389,2.2645,2.2974,91475,0
2013-09-17,2.3058,2.3058,2.2563,2.2813,88145,0
2013-09-18,2.3058,2.3058,2.248,2.248,40562,0
2013-09-19,2.248,2.273,2.2316,2.273,29552,0
2013-09-20,2.2645,2.2813,2.2153,2.2645,39694,0
2013-09-23,2.2645,2.2645,2.2071,2.24,47839,0
2013-09-24,2.2645,2.2645,2.2071,2.2153,42015,0
2013-09-25,2.1988,2.2153,2.1823,2.2071,13600,0
2013-09-26,2.1823,2.2071,2.1823,2.1988,11173,0
2013-09-27,2.1823,2.2236,2.133,2.133,23985,0
2013-09-30,2.1623,2.1623,2.0871,2.1036,51368,0
2013-10-01,2.0669,2.1083,2.0588,2.0588,51974,0
2013-10-02,2.0588,2.1988,2.0588,2.1657,36428,0
2013-10-03,2.1411,2.1905,2.1165,2.174,26229,0
2013-10-04,2.1494,2.2974,2.1248,2.273,75529,0
2013-10-07,2.2316,2.3389,2.2236,2.2813,47603,0
2013-10-08,2.2645,2.2645,2.2153,2.2236,25016,0
2013-10-09,2.2236,2.2236,2.1576,2.1657,36793,0
2013-10-10,2.1905,2.2071,2.1248,2.2071,47970,0
2013-10-11,2.174,2.2071,2.0642,2.2071,44115,0
2013-10-14,2.1165,2.2071,2.0834,2.1657,58055,0
2013-10-15,2.1823,2.24,2.174,2.1823,51826,0
2013-10-16,2.1823,2.3882,2.174,2.3882,236702,0
2013-10-17,2.38,2.5859,2.3634,2.5774,311471,0
2013-10-18,2.6269,2.6269,2.4458,2.4624,134545,0
2013-10-21,2.4707,2.5859,2.3964,2.4707,126775,0
2013-10-22,2.4707,2.5694,2.4707,2.5694,130536,0
2013-10-23,2.5118,2.5118,2.4624,2.4951,109772,0
2013-10-24,2.4624,2.5118,2.4458,2.4788,102365,0
2013-10-25,2.4788,2.5774,2.4788,2.5201,81235,0
2013-10-28,2.5281,2.7917,2.5281,2.7341,646005,0
2013-10-29,2.7586,2.7752,2.6353,2.7258,248566,0
2013-10-30,2.7586,2.7917,2.6189,2.6847,149357,0
2013-10-31,2.7465,2.8633,2.7465,2.7798,257188,0
2013-11-01,3.4176,3.4505,3.0058,3.0634,1821445,0
2013-11-04,3.1377,3.2117,2.9728,3.113,572544,0
2013-11-05,3.1377,3.2448,3.0718,3.1542,257637,0
2013-11-06,3.187,3.2117,3.0472,3.0472,355182,0
2013-11-07,3.097,3.2139,2.9971,3.0053,285457,0
2013-11-08,3.0554,3.2558,3.0554,3.1806,958551,0
2013-11-11,3.3228,3.6733,3.2808,3.6564,2181836,0
2013-11-12,3.7565,3.882,3.3727,3.5646,1428848,0
2013-11-13,3.5728,3.74,3.5312,3.5979,614278,0
2013-11-14,3.6315,3.6733,3.4562,3.6564,426809,0
2013-11-15,3.5898,3.7731,3.5898,3.7482,614638,0
2013-11-18,3.7983,3.957,3.7565,3.7816,824747,0
2013-11-19,3.7983,4.0486,3.7901,3.9321,699888,0
2013-11-20,3.9236,3.957,3.7565,3.8402,579183,0
2013-11-21,3.8902,3.9151,3.6564,3.7148,432677,0
2013-11-22,3.6897,3.7816,3.5562,3.6981,441303,0
2013-11-25,3.6897,3.6981,3.0053,3.139,1353498,0
2013-11-26,3.1473,3.3228,3.139,3.2808,457473,0
2013-11-27,3.2724,3.2892,3.1305,3.2224,295518,0
2013-11-29,3.2059,3.2139,3.139,3.1721,123901,0
2013-12-02,3.1721,3.2474,3.1721,3.2059,185312,0
2013-12-03,3.1473,3.264,3.1054,3.2474,288333,0
2013-12-04,3.1806,3.2975,3.1138,3.1305,163512,0
2013-12-05,3.1976,3.1976,3.0637,3.1473,230547,0
2013-12-06,3.2558,3.3308,3.1473,3.2059,128894,0
2013-12-09,3.1721,3.2059,3.072,3.1473,246405,0
2013-12-10,3.097,3.1639,3.0221,3.0554,295518,0
2013-12-11,3.0386,3.072,3.0137,3.0303,104935,0
2013-12-12,3.072,3.072,2.8883,2.9219,359008,0
2013-12-13,2.9052,2.9971,2.8132,2.9801,354816,0
2013-12-16,2.9718,3.1054,2.855,3.0803,260663,0
2013-12-17,3.0554,3.1221,2.9776,3.1054,122553,0
2013-12-18,3.1054,3.1555,3.1054,3.1221,104574,0
2013-12-19,3.139,3.1889,3.1138,3.1555,108888,0
2013-12-20,3.1806,3.1976,3.139,3.1806,140749,0
2013-12-23,3.2059,3.2139,3.1138,3.1221,142666,0
2013-12-24,3.1054,3.139,3.097,3.1054,45510,0
2013-12-26,3.1221,3.1721,3.0637,3.0885,278751,0
2013-12-27,3.097,3.1221,2.8633,2.9303,442861,0
2013-12-30,2.9219,3.0472,2.8801,3.0472,307259,0
2013-12-31,3.1054,3.1721,3.0554,3.0885,87088,0
2014-01-02,3.0554,3.0554,2.9386,2.9386,214207,0
2014-01-03,2.9303,3.0386,2.9303,3.0303,125536,0
2014-01-06,3.0053,3.0885,2.9134,2.9219,345949,0
2014-01-07,2.8968,2.9551,2.8792,2.8968,241137,0
2014-01-08,2.9052,3.0885,2.8883,3.0554,200528,0
2014-01-09,3.0554,3.0885,2.9471,2.9635,127096,0
2014-01-10,2.9471,3.0885,2.9303,3.0303,116194,0
2014-01-13,3.0472,3.072,2.9303,2.9886,97507,0
2014-01-14,2.9801,3.1221,2.9635,3.0803,144107,0
2014-01-15,3.072,3.1221,3.0554,3.1054,101103,0
2014-01-16,3.1138,3.1138,3.0637,3.097,43788,0
2014-01-17,3.097,3.1305,3.0885,3.097,106851,0
2014-01-21,3.097,3.1721,3.097,3.1138,104935,0
2014-01-22,3.1305,3.1305,3.0885,3.1054,29587,0
2014-01-23,3.1138,3.1138,2.9635,3.0053,73668,0
2014-01-24,3.0053,3.0472,2.9303,2.9471,120238,0
2014-01-27,2.9386,2.9551,2.7965,2.9303,353257,0
2014-01-28,2.9052,3.0386,2.9052,3.0221,72975,0
2014-01-29,2.9718,3.072,2.9471,2.9635,64569,0
2014-01-30,2.9635,3.0053,2.9471,2.9886,25274,0
2014-01-31,2.9386,2.9634,2.9052,2.9219,72144,0
2014-02-03,2.9052,2.9134,2.7965,2.8633,163553,0
2014-02-04,2.947,2.947,2.7883,2.8801,121759,0
2014-02-05,2.8801,2.8968,2.5295,2.8633,167044,0
2014-02-06,2.8048,2.8383,2.7382,2.8048,98914,0
2014-02-07,2.8048,2.8383,2.7465,2.8298,119049,0
2014-02-10,2.7798,2.9134,2.7798,2.8883,77075,0
2014-02-11,2.855,2.8801,2.7716,2.8215,59714,0
2014-02-12,2.8809,2.8894,2.813,2.813,40462,0
2014-02-13,2.7962,2.9911,2.7962,2.8894,95502,0
2014-02-14,2.8894,2.9489,2.813,2.8556,72229,0
2014-02-18,2.8809,3.0674,2.8809,3.0674,71747,0
2014-02-19,3.076,3.1233,3.0503,3.093,153975,0
2014-02-20,3.0844,3.1351,3.0334,3.1351,188614,0
2014-02-21,3.1351,3.2621,3.1013,3.2539,217082,0
2014-02-24,3.2281,3.2707,3.1878,3.2707,205357,0
2014-02-25,3.2621,3.2875,3.2197,3.2539,179776,0
2014-02-26,3.1351,3.1351,2.7369,2.9995,338804,0
2014-02-27,2.9657,3.1181,2.9657,3.0082,126874,0
2014-02-28,3.025,3.0591,2.9489,2.9657,292076,0
2014-03-03,2.9657,3.0082,2.9319,2.9319,69946,0
2014-03-04,2.9319,3.0082,2.9233,2.9995,56477,0
2014-03-05,3.0082,3.025,2.8809,2.9319,57465,0
2014-03-06,2.9233,2.9741,2.8979,2.9319,69104,0
2014-03-07,2.9062,2.9489,2.9062,2.9233,87222,0
2014-03-10,2.9062,2.9657,2.7962,2.8046,155367,0
2014-03-11,2.8299,2.9233,2.8046,2.8215,122600,0
2014-03-12,2.8299,2.8638,2.7708,2.8386,71035,0
2014-03-13,2.8638,2.8809,2.7878,2.8386,103261,0
2014-03-14,2.8299,2.9233,2.6521,2.8979,196741,0
2014-03-17,2.9489,2.9826,2.8299,2.9826,86384,0
2014-03-18,3.0082,3.0503,2.8809,2.9995,71367,0
2014-03-19,3.0166,3.0166,2.8809,2.9404,73471,0
2014-03-20,2.9156,2.9639,2.8809,2.9319,47878,0
2014-03-21,2.9233,2.9404,2.8387,2.8726,61102,0
2014-03-24,2.8894,2.8979,2.7962,2.8556,116877,0
2014-03-25,2.8556,2.9571,2.8299,2.8894,70792,0
2014-03-26,3.0082,3.0082,2.813,2.847,72816,0
2014-03-27,2.8386,2.8638,2.7962,2.7962,160056,0
2014-03-28,2.813,2.9147,2.813,2.8299,34436,0
2014-03-31,2.8386,2.9062,2.8386,2.9062,33538,0
2014-04-01,2.9062,2.9657,2.8809,2.9571,47370,0
2014-04-02,2.9995,3.093,2.9503,2.9826,217061,0
2014-04-03,2.9911,3.025,2.8386,2.9147,116175,0
2014-04-04,3.0082,3.0241,2.847,2.8809,140378,0
2014-04-07,2.8809,2.9571,2.8386,2.9319,63365,0
2014-04-08,2.9062,3.0419,2.9062,2.9995,35605,0
2014-04-09,3.0334,3.0334,2.9412,2.9571,24483,0
2014-04-10,3.0082,3.0082,2.8979,2.9062,93527,0
2014-04-11,2.9062,2.9062,2.7623,2.8122,185330,0
2014-04-14,2.8638,2.8809,2.7444,2.7537,290966,0
2014-04-15,2.7454,2.7537,2.5675,2.6776,329720,0
2014-04-16,2.6605,2.7285,2.6521,2.6946,68442,0
2014-04-17,2.7117,2.813,2.6779,2.7878,60024,0
2014-04-21,2.8046,2.9657,2.7962,2.8809,38110,0
2014-04-22,2.8809,2.9062,2.8215,2.9062,26860,0
2014-04-23,2.8979,2.8979,2.7547,2.7878,29939,0
2014-04-24,2.7794,2.8215,2.7537,2.8046,22727,0
2014-04-25,2.8046,2.8055,2.7326,2.7878,78130,0
2014-04-28,2.7707,2.8299,2.6946,2.7285,39329,0
2014-04-29,2.813,2.813,2.6861,2.7031,22209,0
2014-04-30,2.669,2.6946,2.6353,2.6946,98157,0
2014-05-01,2.7031,2.9404,2.669,2.8386,224829,0
2014-05-02,2.8638,2.8979,2.7707,2.8556,89892,0
2014-05-05,2.847,2.8979,2.7537,2.8979,71152,0
2014-05-06,2.8642,2.8979,2.8479,2.8894,60183,0
2014-05-07,2.8726,2.8726,2.8215,2.847,46933,0
2014-05-08,2.8556,2.8809,2.7707,2.8046,39862,0
2014-05-09,2.8218,2.8735,2.8046,2.8218,96643,0
2014-05-12,2.8735,3.0542,2.8564,3.037,257289,0
2014-05-13,3.0456,3.2089,2.8564,2.9768,430680,0
2014-05-14,2.994,2.994,2.8905,2.9508,38004,0
2014-05-15,2.9422,3.037,2.9422,2.9724,23635,0
2014-05-16,2.9508,3.1281,2.9166,2.9855,37672,0
2014-05-19,3.011,3.011,2.8735,2.9683,77890,0
2014-05-20,2.9337,2.9683,2.9079,2.9337,28238,0
2014-05-21,2.9683,2.994,2.9508,2.9768,13987,0
2014-05-22,2.994,3.0025,2.9079,2.9166,62035,0
2014-05-23,2.9251,2.9683,2.8992,2.9422,28885,0
2014-05-27,2.9337,3.011,2.9337,2.9855,59755,0
2014-05-28,3.0025,3.0971,3.0025,3.0713,64294,0
2014-05-29,3.0542,3.0857,3.0025,3.0025,28784,0
2014-05-30,2.9855,3.0627,2.9683,3.037,61990,0
2014-06-02,3.0713,3.0779,2.9768,2.994,35252,0
2014-06-03,3.0025,3.0199,2.9166,2.9597,61794,0
2014-06-04,2.9508,2.9855,2.9251,2.9337,50804,0
2014-06-05,2.9422,3.0284,2.9422,3.0197,34990,0
2014-06-06,3.0542,3.0542,2.9683,3.0025,44879,0
2014-06-09,3.0109,3.0109,2.9422,2.9855,34171,0
2014-06-10,2.9768,2.994,2.9337,2.994,16854,0
2014-06-11,2.9508,3.011,2.9166,2.9768,43918,0
2014-06-12,2.9508,3.0025,2.9422,2.9683,20961,0
2014-06-13,2.9422,3.0025,2.9337,2.9337,31167,0
2014-06-16,2.9079,3.0025,2.9079,2.994,27238,0
2014-06-17,2.9683,3.1056,2.9683,3.0713,183984,0
2014-06-18,3.0713,3.1057,3.0678,3.0883,39914,0
2014-06-19,3.0713,3.0883,3.011,3.0713,48896,0
2014-06-20,3.0542,3.1574,3.0542,3.1574,69102,0
2014-06-23,3.1659,3.1659,3.0971,3.1057,17700,0
2014-06-24,3.0903,3.0976,3.0627,3.0627,61609,0
2014-06-25,3.011,3.1401,2.9683,3.1401,106708,0
2014-06-26,3.1145,3.1317,3.0542,3.0883,11645,0
2014-06-27,3.0883,3.1659,3.037,3.1659,35790,0
2014-06-30,3.1659,3.1659,3.011,3.0627,43358,0
2014-07-01,3.0883,3.1368,3.0713,3.1057,16727,0
2014-07-02,3.0713,3.1317,2.994,3.0197,87293,0
2014-07-03,3.0456,3.0456,2.9683,3.0025,20390,0
2014-07-07,3.0025,3.031,2.9508,2.9508,48379,0
2014-07-08,2.9597,2.9768,2.9337,2.9337,39831,0
2014-07-09,2.9337,2.9939,2.9079,2.9508,54823,0
2014-07-10,2.8992,3.0024,2.8992,2.9337,29069,0
2014-07-11,2.9251,2.9337,2.8992,2.9337,30446,0
2014-07-14,2.9597,2.9776,2.9251,2.9508,13977,0
2014-07-15,2.9422,2.9768,2.8905,2.9337,111386,0
2014-07-16,2.9251,2.9337,2.8905,2.9337,53788,0
2014-07-17,2.9337,2.9337,2.8992,2.9251,15629,0
2014-07-18,2.9079,2.9079,2.8564,2.9079,83867,0
2014-07-21,2.9079,2.9079,2.8564,2.8821,47288,0
2014-07-22,2.8392,2.8905,2.8392,2.8649,12412,0
2014-07-23,2.8992,2.8992,2.8735,2.8992,29312,0
2014-07-24,2.8905,2.9166,2.8677,2.9166,61848,0
2014-07-25,2.8735,2.8821,2.8392,2.8477,35039,0
2014-07-28,2.8649,2.8649,2.8132,2.8132,48806,0
2014-07-29,2.8218,2.8821,2.8218,2.8304,46977,0
2014-07-30,2.8649,2.8735,2.8392,2.8392,39473,0
2014-07-31,2.8392,2.8905,2.8304,2.8392,39974,0
2014-08-01,2.9251,2.9337,2.7529,2.8304,126174,0
2014-08-04,2.8477,2.8477,2.7702,2.7875,83063,0
2014-08-05,2.7617,2.8392,2.7617,2.7617,45650,0
2014-08-06,2.7875,2.8045,2.7617,2.7702,44195,0
2014-08-07,2.7875,2.8046,2.7444,2.7444,88556,0
2014-08-08,2.7183,2.8319,2.7183,2.8056,201896,0
2014-08-11,2.8405,2.8756,2.8231,2.8494,96171,0
2014-08-12,2.8494,2.9455,2.8405,2.8843,334377,0
2014-08-13,2.9018,2.9543,2.8669,2.9543,171234,0
2014-08-14,2.9892,2.998,2.9018,2.9803,83868,0
2014-08-15,3.0067,3.0154,2.9716,3.0154,61693,0
2014-08-18,3.0067,3.0329,2.9892,3.0329,98975,0
2014-08-19,3.0241,3.0503,3.0067,3.0503,30209,0
2014-08-20,3.0503,3.0503,2.9803,3.0329,43176,0
2014-08-21,3.0329,3.0679,2.9959,3.0679,112359,0
2014-08-22,3.0855,3.1116,3.0329,3.1029,132767,0
2014-08-25,3.1379,3.2077,3.0767,3.1467,157231,0
2014-08-26,3.1727,3.1727,3.0592,3.1291,134757,0
2014-08-27,3.1727,3.2341,3.1552,3.1903,163930,0
2014-08-28,3.2077,3.4872,3.1903,3.4174,367223,0
2014-08-29,3.4524,3.5311,3.3475,3.435,238912,0
2014-09-02,3.4785,3.5835,3.4785,3.5485,276340,0
2014-09-03,3.5573,3.6273,3.5136,3.5835,410506,0
2014-09-04,3.6186,3.6623,3.505,3.5573,167250,0
2014-09-05,3.5573,3.5835,3.4961,3.5835,83148,0
2014-09-08,3.6008,3.6008,3.505,3.5659,102638,0
2014-09-09,3.5659,3.5659,3.4087,3.4611,100897,0
2014-09-10,3.4698,3.4698,3.4087,3.4087,58394,0
2014-09-11,3.4087,3.435,3.3214,3.3475,50561,0
2014-09-12,3.3562,3.5223,3.3327,3.365,119033,0
2014-09-15,3.365,3.4611,3.3356,3.3737,109484,0
2014-09-16,3.3302,3.4961,3.3125,3.4438,107517,0
2014-09-17,3.4611,3.505,3.4174,3.4263,39478,0
2014-09-18,3.4263,3.4961,3.4087,3.4087,27038,0
2014-09-19,3.4438,3.4784,3.3737,3.4263,55829,0
2014-09-22,3.4438,3.5485,3.3475,3.3911,218889,0
2014-09-23,3.3998,3.4263,3.3214,3.3214,100868,0
2014-09-24,3.3302,3.4263,3.2775,3.3911,33967,0
2014-09-25,3.3562,3.4174,3.324,3.3737,30373,0
2014-09-26,3.365,3.4438,3.365,3.435,18058,0
2014-09-29,3.3998,3.4872,3.3998,3.4611,42292,0
2014-09-30,3.4872,3.4872,3.3998,3.435,75161,0
2014-10-01,3.4087,3.4872,3.3911,3.4524,77459,0
2014-10-02,3.4263,3.4524,3.3911,3.4524,61921,0
2014-10-03,3.4961,3.4961,3.3824,3.4263,65980,0
2014-10-06,3.4087,3.4611,3.3824,3.3824,38272,0
2014-10-07,3.4349,3.4349,3.3387,3.3562,43949,0
2014-10-08,3.3737,3.435,3.3475,3.4174,29026,0
2014-10-09,3.4087,3.4087,3.3562,3.365,47871,0
2014-10-10,3.3387,3.3562,3.2775,3.3214,95214,0
2014-10-13,3.2951,3.3911,3.2341,3.2994,51467,0
2014-10-14,3.3214,3.3475,3.2689,3.2951,32559,0
2014-10-15,3.2951,3.3256,3.1648,3.3256,107046,0
2014-10-16,3.1467,3.3824,3.0942,3.3302,55955,0
2014-10-17,3.3737,3.3911,3.3302,3.3475,47896,0
2014-10-20,3.2775,3.4961,3.2775,3.4785,71810,0
2014-10-21,3.505,3.5398,3.4533,3.4961,65493,0
2014-10-22,3.5311,3.6623,3.5086,3.6273,108284,0
2014-10-23,3.671,3.671,3.6096,3.6536,76675,0
2014-10-24,3.671,3.6885,3.6273,3.6273,44634,0
2014-10-27,3.6273,3.671,3.5136,3.6623,81378,0
2014-10-28,3.6885,3.8284,3.6384,3.7584,84717,0
2014-10-29,3.767,3.872,3.6971,3.837,62528,0
2014-10-30,3.7323,3.7584,3.5485,3.6186,243507,0
2014-10-31,3.7496,3.8107,3.7016,3.7584,80092,0
2014-11-03,3.7584,3.802,3.5223,3.5659,118004,0
2014-11-04,3.5659,3.5714,3.4438,3.4785,95809,0
2014-11-05,3.4611,3.5203,3.4611,3.5136,52855,0
2014-11-06,3.5092,3.5092,3.4872,3.4961,37965,0
2014-11-07,3.4871,3.5316,3.4782,3.4961,28633,0
2014-11-10,3.4782,3.5226,3.2571,3.3013,192081,0
2014-11-11,3.2393,3.3899,3.2393,3.2926,62124,0
2014-11-12,3.3103,3.4863,3.3103,3.3632,39592,0
2014-11-13,3.3987,3.445,3.3632,3.3899,28530,0
2014-11-14,3.3545,3.5226,3.3456,3.5137,28222,0
2014-11-17,3.4782,3.5403,3.4164,3.505,52259,0
2014-11-18,3.4782,3.5137,3.4694,3.4782,30112,0
2014-11-19,3.4694,3.4782,3.3632,3.3987,51668,0
2014-11-20,3.3722,3.4726,3.3368,3.4342,43919,0
2014-11-21,3.4342,3.4342,3.3368,3.3456,45938,0
2014-11-24,3.3279,3.3987,3.3103,3.3191,49856,0
2014-11-25,3.3456,3.3456,3.2749,3.2838,36528,0
2014-11-26,3.2393,3.3013,3.2393,3.2749,113183,0
2014-11-28,3.2688,3.286,3.2103,3.2482,19662,0
2014-12-01,3.2217,3.2393,3.1066,3.1688,206453,0
2014-12-02,3.1599,3.266,3.1599,3.1952,83634,0
2014-12-03,3.1688,3.1863,3.0977,3.0977,62943,0
2014-12-04,3.1154,3.1863,3.0977,3.1775,28633,0
2014-12-05,3.1688,3.3632,3.1154,3.3191,102079,0
2014-12-08,3.2393,3.3899,3.2306,3.3131,64308,0
2014-12-09,3.3899,3.4164,3.3103,3.3722,25405,0
2014-12-10,3.3722,3.505,3.3456,3.4254,65845,0
2014-12-11,3.4519,3.5492,3.4342,3.5404,70525,0
2014-12-12,3.5404,3.5846,3.4519,3.5404,113224,0
2014-12-15,3.5404,3.5404,3.3987,3.4606,191491,0
2014-12-16,3.4694,3.5492,3.4164,3.4694,423087,0
2014-12-17,3.4519,3.558,3.4376,3.505,84637,0
2014-12-18,3.5492,3.5757,3.4055,3.5492,67563,0
2014-12-19,3.5404,3.5668,3.4164,3.4164,158952,0
2014-12-22,3.4076,3.5404,3.4076,3.5137,34834,0
2014-12-23,3.505,3.5137,3.4816,3.5137,29879,0
2014-12-24,3.5137,3.6111,3.5137,3.5757,157452,0
2014-12-26,3.5846,3.7175,3.5845,3.6996,69206,0
2014-12-29,3.6554,3.974,3.6554,3.9209,159064,0
2014-12-30,3.9209,3.9387,3.7439,3.7617,58948,0
2014-12-31,3.7882,3.8945,3.7882,3.8589,47671,0
2015-01-02,3.8589,3.8945,3.7175,3.7617,84155,0
2015-01-05,3.7794,3.9298,3.7349,3.8146,56021,0
2015-01-06,3.7971,3.9209,3.7262,3.7794,23934,0
2015-01-07,3.7322,3.8058,3.7322,3.7706,36440,0
2015-01-08,3.7882,3.8854,3.7882,3.8325,81426,0
2015-01-09,3.8058,3.9298,3.7175,3.8677,42345,0
2015-01-12,3.9209,4.0449,3.9032,4.0272,99874,0
2015-01-13,4.0981,4.0981,3.8146,3.8765,93889,0
2015-01-14,3.8325,3.8945,3.7086,3.7971,61374,0
2015-01-15,3.7882,3.7882,3.4782,3.558,114660,0
2015-01-16,3.6111,3.8854,3.5846,3.6733,67017,0
2015-01-20,3.6909,3.8412,3.5935,3.7882,18913,0
2015-01-21,3.7882,3.8058,3.6022,3.8058,44126,0
2015-01-22,3.7882,3.85,3.6466,3.85,56283,0
2015-01-23,3.6042,3.7794,3.6042,3.766,45696,0
2015-01-26,3.7706,3.7706,3.6394,3.6733,135698,0
2015-01-27,3.7175,3.7262,3.5404,3.5404,53902,0
2015-01-28,3.5404,3.6733,3.5404,3.6111,136044,0
2015-01-29,3.6287,3.7617,3.5668,3.7617,22603,0
2015-01-30,3.7794,3.7794,3.6022,3.6733,49025,0
2015-02-02,3.6733,3.7882,3.5935,3.6245,42587,0
2015-02-03,3.7175,3.7971,3.6023,3.6199,26803,0
2015-02-04,3.6466,3.6733,3.4164,3.6199,36572,0
2015-02-05,3.6554,3.6733,3.5439,3.5846,34575,0
2015-02-06,3.5846,3.6733,3.5846,3.6287,46455,0
2015-02-09,3.6466,3.7175,3.6022,3.6996,80419,0
2015-02-10,3.6733,3.8765,3.6715,3.8146,53501,0
2015-02-11,3.8415,3.9401,3.8415,3.8952,46222,0
2015-02-12,3.8773,3.958,3.7431,3.958,55617,0
2015-02-13,3.9401,4.0655,3.9401,4.0297,77392,0
2015-02-17,4.0118,4.1998,3.9847,4.1282,78897,0
2015-02-18,4.1103,4.1332,3.9938,3.9938,48776,0
2015-02-19,4.0118,4.0652,3.9043,3.967,31392,0
2015-02-20,3.9043,3.9401,3.8595,3.9133,111377,0
2015-02-23,3.9133,4.1424,3.8506,4.0386,88498,0
2015-02-24,4.146,4.2356,3.8684,3.949,50935,0
2015-02-25,3.9579,4.0565,3.9222,3.9312,38196,0
2015-02-26,3.9043,3.958,3.8773,3.9401,9257,0
2015-02-27,3.9043,3.9133,3.7879,3.8236,67871,0
2015-03-02,3.8327,3.949,3.8057,3.9222,73591,0
2015-03-03,3.9043,3.967,3.7251,3.8146,53266,0
2015-03-04,3.8327,3.9043,3.8327,3.8504,53491,0
2015-03-05,3.8415,3.9401,3.8415,3.9401,36741,0
2015-03-06,4.0566,4.9071,3.967,4.37,791418,0
2015-03-09,4.4864,4.5938,4.1819,4.37,140036,0
2015-03-10,4.37,4.37,3.9847,4.146,125631,0
2015-03-11,4.1728,4.2447,4.0297,4.1103,81633,0
2015-03-12,4.1282,4.1282,3.949,4.0476,75936,0
2015-03-13,3.9847,4.0476,3.9401,4.0386,33501,0
2015-03-16,3.9847,4.0924,3.9759,4.0029,46231,0
2015-03-17,4.0029,4.0476,3.9759,4.0118,23117,0
2015-03-18,4.0476,4.1639,3.9938,4.137,20435,0
2015-03-19,4.0655,4.1639,4.0655,4.155,15857,0
2015-03-20,4.146,4.155,4.0386,4.0655,38302,0
2015-03-23,4.0655,4.1013,3.9401,3.9847,59074,0
2015-03-24,3.8504,4.0207,3.8504,4.0029,27583,0
2015-03-25,4.0297,4.2625,3.9312,3.9759,134787,0
2015-03-26,3.9847,4.0297,3.967,4.0297,6923,0
2015-03-27,4.0566,4.0655,3.9938,4.0207,6809,0
2015-03-30,3.958,4.0029,3.949,3.967,40201,0
2015-03-31,3.9847,4.1103,3.9401,4.0655,48135,0
2015-04-01,4.0924,4.0924,3.9401,4.0744,48687,0
2015-04-02,4.0744,4.0744,4.0386,4.0476,20213,0
2015-04-06,4.0744,4.1193,4.0297,4.1103,41988,0
2015-04-07,4.1193,4.1193,4.0297,4.0386,7962,0
2015-04-08,4.0386,4.0655,3.958,4.0476,31714,0
2015-04-09,4.0744,4.1728,4.0297,4.155,52964,0
2015-04-10,4.1728,4.2895,4.1193,4.2805,50363,0
2015-04-13,4.2805,4.3073,4.2089,4.2982,54720,0
2015-04-14,4.2982,4.2982,4.1728,4.1998,21107,0
2015-04-15,4.1819,4.1998,4.1193,4.1282,30997,0
2015-04-16,4.155,4.2535,4.1193,4.1676,25411,0
2015-04-17,4.1193,4.1282,4.0655,4.1013,37075,0
2015-04-20,4.1193,4.2447,4.0744,4.1013,21017,0
2015-04-21,4.0835,4.1286,4.0655,4.0655,29137,0
2015-04-22,4.0297,4.1507,4.0297,4.1103,27023,0
2015-04-23,4.1639,4.1728,4.0924,4.1103,49471,0
2015-04-24,4.1013,4.1103,4.0582,4.0582,26036,0
2015-04-27,4.1193,4.1282,4.0744,4.0835,17197,0
2015-04-28,4.1103,4.1103,3.9847,4.0129,84012,0
2015-04-29,3.967,4.0118,3.967,3.9938,25128,0
2015-04-30,3.9847,4.0297,3.7611,3.77,74597,0
2015-05-01,3.7611,3.7879,3.5014,3.6806,130210,0
2015-05-04,3.5908,3.6806,3.5371,3.5999,53266,0
2015-05-05,3.5999,3.7521,3.546,3.5551,100393,0
2015-05-06,3.5999,3.6982,3.4656,3.4837,35398,0
2015-05-07,3.4837,3.6455,3.4296,3.4476,35397,0
2015-05-08,3.4476,3.6357,3.4476,3.5728,126860,0
2015-05-11,3.6093,3.6093,3.5186,3.6002,47086,0
2015-05-12,3.5548,3.5934,3.5004,3.5366,17169,0
2015-05-13,3.5366,3.5639,3.5004,3.5276,18010,0
2015-05-14,3.5186,3.5911,3.5004,3.5004,12021,0
2015-05-15,3.4914,3.5548,3.4732,3.5276,17015,0
2015-05-18,3.4914,3.5497,3.4732,3.5497,9333,0
2015-05-19,3.5095,3.5639,3.4642,3.4642,20660,0
2015-05-20,3.4732,3.6728,3.4732,3.6637,26355,0
2015-05-21,3.6819,3.9629,3.6819,3.8995,49181,0
2015-05-22,3.6819,3.9176,3.6547,3.9086,23157,0
2015-05-26,3.8633,3.9267,3.6637,3.7361,11320,0
2015-05-27,3.7906,3.9902,3.6999,3.7181,35728,0
2015-05-28,3.7181,3.7905,3.6909,3.6909,10819,0
2015-05-29,3.6819,3.7452,3.6185,3.6547,34403,0
2015-06-01,3.6002,3.6637,3.6002,3.6574,12167,0
2015-06-02,3.6455,3.6728,3.5639,3.5639,74100,0
2015-06-03,3.5548,3.6185,3.5276,3.5276,44108,0
2015-06-04,3.5004,3.5366,3.4551,3.4642,36060,0
2015-06-05,3.5457,3.5457,3.4462,3.4642,26245,0
2015-06-08,3.4642,3.6365,3.4187,3.4462,32421,0
2015-06-09,3.4732,3.4732,3.4005,3.4005,16086,0
2015-06-10,3.7181,3.7181,3.4369,3.4369,14100,0
2015-06-11,3.4098,3.5366,3.4098,3.5095,28330,0
2015-06-12,3.5004,3.5004,3.4187,3.4278,7279,0
2015-06-15,3.3824,3.4278,3.3371,3.3733,28780,0
2015-06-16,3.4098,3.4914,3.3824,3.4914,22936,0
2015-06-17,3.5186,3.5366,3.4732,3.5186,9815,0
2015-06-18,3.5276,3.5911,3.3824,3.4824,28450,0
2015-06-19,3.4914,3.5548,3.3553,3.4098,293213,0
2015-06-22,3.4642,3.582,3.4005,3.4369,39697,0
2015-06-23,3.5095,3.5276,3.4187,3.5186,31085,0
2015-06-24,3.6637,3.8723,3.6547,3.8723,93399,0
2015-06-25,3.9902,4.1622,3.9356,4.0537,200584,0
2015-06-26,4.0537,4.0808,3.9448,3.9902,83918,0
2015-06-29,3.9176,3.9719,3.8179,3.8814,15659,0
2015-06-30,3.8904,3.9719,3.8814,3.9356,24386,0
2015-07-01,3.9719,3.9719,3.9267,3.9537,17091,0
2015-07-02,3.9902,4.0717,3.9537,3.9719,14996,0
2015-07-06,3.9719,3.9811,3.8814,3.9176,17753,0
2015-07-07,3.8995,3.9356,3.7724,3.8179,101120,0
2015-07-08,3.7091,3.827,3.6547,3.7271,55465,0
2015-07-09,3.7361,3.7361,3.582,3.6002,52379,0
2015-07-10,3.6637,3.6999,3.6275,3.6819,23818,0
2015-07-13,3.7361,3.9176,3.6819,3.7452,16319,0
2015-07-14,3.7724,3.8089,3.7453,3.8089,29964,0
2015-07-15,3.8089,3.8904,3.7906,3.8723,42007,0
2015-07-16,3.9267,3.9267,3.8814,3.8904,8380,0
2015-07-17,3.9086,3.9719,3.8995,3.9629,26245,0
2015-07-20,3.9448,3.9811,3.8179,3.8723,68369,0
2015-07-21,3.8451,3.9176,3.8089,3.8904,12902,0
2015-07-22,3.8451,3.8541,3.7906,3.8089,38596,0
2015-07-23,3.8633,3.9086,3.7996,3.7996,37382,0
2015-07-24,3.8633,3.8814,3.7091,3.7452,21061,0
2015-07-27,3.6999,3.7361,3.6365,3.6909,39256,0
2015-07-28,3.7544,3.7906,3.6909,3.7544,26355,0
2015-07-29,3.7906,3.8451,3.7361,3.8089,20069,0
2015-07-30,3.8179,3.8359,3.7181,3.8089,16431,0
2015-07-31,3.8089,3.9629,3.7815,3.9629,11579,0
2015-08-03,3.9719,3.9902,3.8359,3.9086,32097,0
2015-08-04,3.9267,3.9267,3.8541,3.8904,10917,0
2015-08-05,3.9629,3.9629,3.7633,3.8814,20291,0
2015-08-06,3.9035,3.9035,3.7271,3.7906,17608,0
2015-08-07,3.8451,3.8451,3.7181,3.7815,17202,0
2015-08-10,3.7181,3.8089,3.7181,3.7815,10585,0
2015-08-11,3.7633,3.8089,3.7544,3.7544,20681,0
2015-08-12,3.7544,3.7996,3.6365,3.6455,31868,0
2015-08-13,3.6455,3.7361,3.6455,3.6728,8380,0
2015-08-14,3.6819,3.6819,3.6365,3.6365,25694,0
2015-08-17,3.6275,3.7906,3.6185,3.7271,33744,0
2015-08-18,3.7091,3.7271,3.6547,3.6637,14446,0
2015-08-19,3.6729,3.7463,3.627,3.6821,10456,0
2015-08-20,3.6637,3.6913,3.6179,3.6179,24722,0
2015-08-21,3.5627,3.6087,3.5351,3.5627,19605,0
2015-08-24,3.5811,3.6821,3.3056,3.324,80681,0
2015-08-25,3.4433,3.5811,3.2137,3.3791,72097,0
2015-08-26,3.4159,3.5535,3.3148,3.3882,9801,0
2015-08-27,3.3882,3.3882,3.324,3.37,36266,0
2015-08-28,3.3332,3.5811,3.3332,3.3975,49334,0
2015-08-31,3.4342,3.5719,3.3515,3.4892,29949,0
2015-09-01,3.4616,3.5627,3.4433,3.5627,20802,0
2015-09-02,3.5811,3.5811,3.4433,3.4433,19605,0
2015-09-03,3.5076,3.5076,3.4433,3.4525,9257,0
2015-09-04,3.4433,3.4983,3.3975,3.4433,18839,0
2015-09-08,3.4892,3.5811,3.4249,3.5351,23523,0
2015-09-09,3.5811,3.5811,3.3975,3.5535,15028,0
2015-09-10,3.5811,3.5994,3.4478,3.5994,12374,0
2015-09-11,3.5994,3.6362,3.5811,3.6362,23415,0
2015-09-14,3.7097,3.7463,3.5811,3.737,31583,0
2015-09-15,3.7463,3.7463,3.6179,3.6637,45196,0
2015-09-16,3.6362,3.7279,3.6179,3.6821,6753,0
2015-09-17,3.6635,3.7463,3.6635,3.737,9762,0
2015-09-18,3.6821,3.7188,3.6087,3.6087,27009,0
2015-09-21,3.6637,3.7004,3.5444,3.5535,24614,0
2015-09-22,3.5444,3.5811,3.5259,3.5811,12852,0
2015-09-23,3.6087,3.6179,3.5259,3.5535,10073,0
2015-09-24,3.5259,3.5351,3.4433,3.4983,41155,0
2015-09-25,3.6087,3.6087,3.4983,3.4983,6426,0
2015-09-28,3.4983,3.4983,3.3852,3.3852,34937,0
2015-09-29,3.4159,3.4249,3.3515,3.3515,20584,0
2015-09-30,3.4342,3.4342,3.3608,3.4342,12633,0
2015-10-01,3.5076,3.5076,3.4342,3.48,15573,0
2015-10-02,3.4342,3.6637,3.4342,3.6362,53693,0
2015-10-05,3.6729,3.8749,3.6637,3.737,125854,0
2015-10-06,3.6729,3.7188,3.5719,3.7097,69483,0
2015-10-07,3.6821,3.7188,3.627,3.6729,41662,0
2015-10-08,3.7004,3.7004,3.6453,3.6546,19496,0
2015-10-09,3.627,3.6729,3.627,3.6362,10130,0
2015-10-12,3.6546,3.737,3.6362,3.737,38135,0
2015-10-13,3.6821,3.7922,3.6546,3.7188,28642,0
2015-10-14,4.0033,4.49,3.8566,4.4167,447283,0
2015-10-15,4.3614,4.4075,4.1321,4.3064,108799,0
2015-10-16,4.3155,4.38,4.2053,4.2604,87017,0
2015-10-19,4.288,4.7655,4.2421,4.7013,329918,0
2015-10-20,4.7747,4.9034,4.6462,4.8482,183726,0
2015-10-21,4.8204,5.0042,4.7747,4.9859,93771,0
2015-10-22,4.9768,5.1879,4.8941,5.1236,169568,0
2015-10-23,5.142,5.4174,5.0501,5.3348,182421,0
2015-10-26,5.4818,5.555,5.39,5.5002,214876,0
2015-10-27,5.5093,5.555,5.4451,5.4543,129491,0
2015-10-28,5.3256,5.4543,5.2613,5.344,90829,0
2015-10-29,5.3348,5.4543,5.1327,5.399,32780,0
2015-10-30,5.4174,5.4635,5.3348,5.4358,107164,0
2015-11-02,5.5093,5.6929,5.4219,5.592,199204,0
2015-11-03,5.7297,5.7389,5.6103,5.6929,120451,0
2015-11-04,5.7205,5.8491,5.6929,5.7389,116157,0
2015-11-05,5.6654,5.9501,5.6011,5.9132,186560,0
2015-11-06,5.8948,6.0235,5.8491,5.9041,67851,0
2015-11-09,6.0143,6.2255,5.8399,6.0878,185439,0
2015-11-10,6.1245,6.1245,5.9685,6.0419,48900,0
2015-11-11,6.1154,6.354,6.0052,6.2347,117402,0
2015-11-12,6.281,6.2903,5.8739,5.9201,143023,0
2015-11-13,5.8276,6.0404,5.7999,5.8739,129619,0
2015-11-16,5.7721,5.7721,4.8286,5.1802,344641,0
2015-11-17,5.0691,5.5964,5.0506,5.4207,184861,0
2015-11-18,5.4761,5.4761,5.1617,5.2912,128212,0
2015-11-19,5.2264,5.3744,5.1617,5.3189,100431,0
2015-11-20,5.3558,5.3558,4.9212,4.9951,151780,0
2015-11-23,4.8286,4.9488,4.7822,4.8286,129619,0
2015-11-24,4.773,5.3004,4.773,5.2634,105863,0
2015-11-25,5.2449,5.4761,5.2449,5.4114,77297,0
2015-11-27,5.3744,5.4761,5.2172,5.2634,61080,0
2015-11-30,5.3744,5.4853,5.2912,5.4022,132321,0
2015-12-01,5.4484,5.4853,5.3467,5.4669,134647,0
2015-12-02,5.5872,5.6426,5.3282,5.4022,102243,0
2015-12-03,5.4577,5.4669,5.2727,5.2819,98666,0
2015-12-04,5.3004,5.4853,5.3004,5.4577,57512,0
2015-12-07,5.4022,5.4577,5.1061,5.1709,94485,0
2015-12-08,5.1709,5.43,5.1617,5.4022,79640,0
2015-12-09,5.3652,5.3744,4.9951,5.2634,99674,0
2015-12-10,5.2727,5.4114,5.0598,5.2264,71458,0
2015-12-11,5.2264,5.2727,5.0875,5.1339,67242,0
2015-12-14,5.1339,5.1339,4.9674,5.0228,101677,0
2015-12-15,5.1061,5.1247,5.0043,5.1061,35890,0
2015-12-16,5.1339,5.3558,5.0875,5.3097,63890,0
2015-12-17,5.3652,5.3652,5.1802,5.2727,51784,0
2015-12-18,5.2912,5.3652,5.2264,5.3282,215346,0
2015-12-21,5.3652,5.4022,5.3282,5.3467,53835,0
2015-12-22,5.4022,5.4577,5.3652,5.4022,43880,0
2015-12-23,5.3652,5.3652,4.5789,4.9212,412962,0
2015-12-24,4.8563,4.9951,4.8563,4.9581,80128,0
2015-12-28,4.9488,5.0803,4.909,4.9951,95773,0
2015-12-29,4.9951,4.9951,4.773,4.9212,124369,0
2015-12-30,4.9488,5.1061,4.8563,5.1061,92822,0
2015-12-31,5.1709,5.4577,5.1338,5.3558,130793,0
2016-01-04,5.3004,5.3097,5.0875,5.1524,117681,0
2016-01-05,5.1524,5.3004,5.1339,5.1894,64505,0
2016-01-06,5.1432,5.2727,5.1432,5.2264,56056,0
2016-01-07,5.1432,5.1432,4.8934,5.0875,43078,0
2016-01-08,5.0875,5.1061,4.9304,5.0875,58595,0
2016-01-11,5.1894,5.2264,5.0875,5.1154,35630,0
2016-01-12,5.1247,5.229,5.0583,5.1432,50109,0
2016-01-13,5.1524,5.2357,4.9212,4.9212,60379,0
2016-01-14,4.9212,4.9212,4.6251,4.6436,95770,0
2016-01-15,4.4494,4.7083,4.2899,4.6991,75235,0
2016-01-19,4.6159,4.9488,4.5882,4.7176,109510,0
2016-01-20,4.7176,4.8333,4.5049,4.5974,117396,0
2016-01-21,4.3476,4.4771,4.3476,4.4494,121805,0
2016-01-22,4.4401,4.7268,4.4401,4.7176,48632,0
2016-01-25,4.6805,4.9488,4.6805,4.8656,58217,0
2016-01-26,5.2819,5.2819,4.7453,4.8378,59084,0
2016-01-27,4.8008,4.8008,4.5882,4.5974,79471,0
2016-01-28,4.5882,4.6251,4.5327,4.5418,58839,0
2016-01-29,4.5603,4.6251,4.5312,4.5974,40038,0
2016-02-01,4.5974,4.773,4.5603,4.7361,78818,0
2016-02-02,4.6713,4.7452,4.6251,4.6621,35803,0
2016-02-03,4.6805,4.7083,4.6528,4.6528,27116,0
2016-02-04,4.6713,4.7083,4.5327,4.5603,41647,0
2016-02-05,4.5511,4.5882,4.5327,4.5327,22765,0
2016-02-08,4.4957,4.5299,4.4123,4.4679,23868,0
2016-02-09,4.4123,4.4864,4.4123,4.4309,29125,0
2016-02-10,4.4494,4.5141,4.3957,4.4401,22364,0
2016-02-11,4.4213,4.5532,4.3934,4.4588,24623,0
2016-02-12,4.4775,4.4775,4.3748,4.412,27523,0
2016-02-16,4.2999,4.356,3.9446,4.2625,94985,0
2016-02-17,4.1971,4.2064,4.0663,4.1784,74454,0
2016-02-18,4.1784,4.2999,4.1691,4.2999,46436,0
2016-02-19,4.2718,4.5055,4.2718,4.3653,27532,0
2016-02-22,4.3747,4.4308,4.3186,4.412,24960,0
2016-02-23,4.412,4.4868,4.2884,4.4495,37349,0
2016-02-24,4.412,4.4868,4.2999,4.4495,18260,0
2016-02-25,4.4401,4.6085,4.4401,4.6085,23800,0
2016-02-26,4.6832,4.9727,4.6832,4.9355,64810,0
2016-02-29,4.9542,5.0383,4.8701,4.8701,36895,0
2016-03-01,4.8514,4.8654,4.814,4.8327,27592,0
2016-03-02,4.7953,4.8608,4.7953,4.8421,33664,0
2016-03-03,4.8327,4.8887,4.8234,4.8327,18400,0
2016-03-04,4.8234,4.8538,4.6832,4.758,43600,0
2016-03-07,4.6272,4.6738,4.5055,4.6178,73598,0
2016-03-08,4.5615,4.6738,4.5615,4.5897,19720,0
2016-03-09,4.6551,4.6738,4.5802,4.5802,16783,0
2016-03-10,4.5709,4.6645,4.5522,4.5802,13434,0
2016-03-11,4.6723,4.6738,4.4775,4.5055,48329,0
2016-03-14,4.5055,4.6645,4.5055,4.6272,50820,0
2016-03-15,4.6645,4.7018,4.5757,4.7018,31261,0
2016-03-16,4.6551,4.786,4.6551,4.6551,9613,0
2016-03-17,4.6272,4.8701,4.6272,4.7487,32662,0
2016-03-18,4.7766,4.8608,4.5802,4.5802,42391,0
2016-03-21,4.5428,4.7467,4.5428,4.7018,28659,0
2016-03-22,4.7392,4.8608,4.6735,4.6925,24867,0
2016-03-23,4.6832,4.6832,4.4868,4.5336,34001,0
2016-03-24,4.4869,4.7299,4.4869,4.6272,19653,0
2016-03-28,4.6832,4.8178,4.6832,4.7392,9886,0
2016-03-29,4.758,4.758,4.7112,4.7112,11724,0
2016-03-30,4.7487,4.758,4.7018,4.7299,38636,0
2016-03-31,4.7112,4.7252,4.6273,4.6365,41959,0
2016-04-01,4.6365,4.7112,4.6272,4.6365,24315,0
2016-04-04,4.6272,4.6994,4.5336,4.5615,104882,0
2016-04-05,4.6272,4.6551,4.4681,4.5428,70460,0
2016-04-06,4.5429,4.8795,4.5149,4.7953,131491,0
2016-04-07,4.7766,4.8887,4.6832,4.7673,38182,0
2016-04-08,4.7953,4.8608,4.7953,4.8047,20645,0
2016-04-11,4.8421,5.0383,4.8327,4.9915,99947,0
2016-04-12,5.0383,5.1599,4.9915,5.1224,43855,0
2016-04-13,5.3749,5.3749,5.03,5.0571,51826,0
2016-04-14,5.1318,5.2534,5.0192,5.1599,17678,0
2016-04-15,5.2254,5.2347,5.1599,5.1973,42257,0
2016-04-18,5.2347,5.5245,5.2161,5.4496,147831,0
2016-04-19,5.7208,5.7208,5.3188,5.3843,97273,0
2016-04-20,5.4215,5.4492,5.2627,5.3656,158426,0
2016-04-21,5.3749,5.4402,5.2814,5.3188,40558,0
2016-04-22,5.4215,5.4215,5.2347,5.3188,56779,0
2016-04-25,5.3282,5.3749,5.2908,5.3095,37100,0
2016-04-26,5.3843,5.4215,5.2347,5.3188,22199,0
2016-04-27,5.3469,5.3469,5.2347,5.2627,48182,0
2016-04-28,5.2814,5.3188,5.2412,5.3001,25050,0
2016-04-29,5.5619,5.6928,5.3375,5.4496,219954,0
2016-05-02,5.4402,5.4496,5.0009,5.0196,254659,0
2016-05-03,5.0476,5.0663,4.9075,4.9636,63000,0
2016-05-04,4.9954,5.1599,4.9075,4.9075,71549,0
2016-05-05,4.9169,5.1878,4.9075,5.0289,38753,0
2016-05-06,5.0476,5.0758,4.9075,4.9075,53279,0
2016-05-09,4.9542,5.1224,4.9542,4.9822,69253,0
2016-05-10,5.0289,5.0289,4.9075,4.9728,26785,0
2016-05-11,5.0201,5.0768,5.0201,5.0673,18551,0
2016-05-12,5.0768,5.0768,4.9446,5.0011,27853,0
2016-05-13,4.9998,5.0105,4.9068,4.9823,42384,0
2016-05-16,4.9446,5.0438,4.7663,5.0295,29071,0
2016-05-17,5.0011,5.0201,4.8313,4.8408,21558,0
2016-05-18,4.8597,4.981,4.8597,4.8974,13037,0
2016-05-19,4.9163,4.9446,4.8124,4.9446,52911,0
2016-05-20,4.9446,4.9446,4.7936,4.8219,48795,0
2016-05-23,4.8219,4.9352,4.7748,4.888,50126,0
2016-05-24,4.9163,4.9446,4.8124,4.8974,34280,0
2016-05-25,4.9446,4.9446,4.8124,4.855,44786,0
2016-05-26,4.9257,4.9446,4.737,4.7748,130655,0
2016-05-27,4.8408,4.9445,4.704,4.7653,130430,0
2016-05-31,4.7464,4.8219,4.7464,4.7464,86027,0
2016-06-01,4.7748,4.9068,4.7181,4.7181,191047,0
2016-06-02,4.7275,4.9022,4.7181,4.7181,69633,0
2016-06-03,4.7181,4.803,4.7086,4.7181,68216,0
2016-06-06,4.7275,4.7748,4.6427,4.6992,101393,0
2016-06-07,4.6709,4.8597,4.6333,4.8597,73297,0
2016-06-08,4.8786,5.1711,4.8597,5.1711,104551,0
2016-06-09,5.0956,5.19,5.0012,5.1617,68070,0
2016-06-10,5.1711,5.19,5.0956,5.1806,33675,0
2016-06-13,5.1806,5.19,5.1144,5.1711,31794,0
2016-06-14,5.19,5.19,4.7653,4.8691,100994,0
2016-06-15,4.8597,4.9162,4.737,4.8691,55943,0
2016-06-16,4.8502,4.888,4.803,4.8502,17525,0
2016-06-17,4.8597,4.9823,4.8124,4.8597,60367,0
2016-06-20,4.8786,4.9728,4.8786,4.9163,49150,0
2016-06-21,4.8974,5.0201,4.8691,4.9917,7769,0
2016-06-22,5.0295,5.0578,4.8502,4.8597,18117,0
2016-06-23,4.9163,5.105,4.9163,4.9257,18944,0
2016-06-24,4.7653,4.9635,4.7653,4.8974,33805,0
2016-06-27,4.9068,4.9068,4.803,4.8219,49832,0
2016-06-28,4.8502,4.9067,4.8219,4.8313,27086,0
2016-06-29,4.8219,4.9635,4.8219,4.888,30423,0
2016-06-30,4.888,5.0768,4.8219,4.8502,101053,0
2016-07-01,4.8786,5.0011,4.8786,4.9823,42076,0
2016-07-05,4.9823,5.0484,4.9823,5.0484,30527,0
2016-07-06,5.0105,5.0673,4.9635,4.9917,20231,0
2016-07-07,5.0011,5.0474,4.954,4.9635,13216,0
2016-07-08,5.0484,5.1428,4.9896,5.1428,39147,0
2016-07-11,5.1995,5.2465,5.1333,5.1995,49741,0
2016-07-12,5.1995,5.3409,5.1144,5.2937,83649,0
2016-07-13,5.3314,5.3881,5.2466,5.2843,47341,0
2016-07-14,5.3409,5.3409,5.256,5.3037,25629,0
2016-07-15,5.3032,5.3882,5.2843,5.322,25737,0
2016-07-18,5.322,5.3787,5.2088,5.322,22097,0
2016-07-19,5.3503,5.4352,5.256,5.3693,56792,0
2016-07-20,5.3598,5.4731,5.3409,5.4637,62145,0
2016-07-21,5.4637,5.4731,5.3787,5.4731,25157,0
2016-07-22,5.4731,5.6146,5.3418,5.5957,61130,0
2016-07-25,5.6146,5.6523,5.5675,5.6146,88422,0
2016-07-26,5.6146,5.6617,5.5675,5.6146,63095,0
2016-07-27,5.6428,5.6994,5.6146,5.6712,51317,0
2016-07-28,5.6995,5.8033,5.3693,5.3693,127426,0
2016-07-29,5.3693,5.5675,5.3693,5.5297,69059,0
2016-08-01,5.5297,5.5675,5.3314,5.3314,81755,0
2016-08-02,5.3409,5.4259,5.105,5.1522,76832,0
2016-08-03,5.1428,5.1985,5.0579,5.0956,56300,0
2016-08-04,5.19,5.19,5.0105,5.0201,23902,0
2016-08-05,5.0673,5.0956,4.9728,4.9917,70978,0
2016-08-08,4.954,4.9823,4.8124,4.8408,106178,0
2016-08-09,4.8786,4.9604,4.8124,4.8219,99540,0
2016-08-10,4.8313,4.8502,4.803,4.8219,76975,0
2016-08-11,4.8219,4.8408,4.6238,4.6992,209098,0
2016-08-12,4.6992,4.7936,4.6992,4.7559,152626,0
2016-08-15,4.7654,4.7939,4.7654,4.7939,70740,0
2016-08-16,4.813,4.8321,4.7844,4.8035,40765,0
2016-08-17,4.8274,4.8302,4.7463,4.7463,82605,0
2016-08-18,4.7559,4.8226,4.7463,4.7463,79955,0
2016-08-19,4.7463,4.7939,4.7272,4.7559,72665,0
2016-08-22,4.775,4.8731,4.7416,4.7939,101324,0
2016-08-23,4.8417,5.0609,4.7844,5.0323,102892,0
2016-08-24,5.0514,5.0799,4.975,4.9846,60783,0
2016-08-25,4.9846,5.0609,4.9369,4.9369,53849,0
2016-08-26,4.9846,5.0254,4.9178,4.9369,28133,0
2016-08-29,4.9465,5.0704,4.8893,4.9369,40006,0
2016-08-30,4.8988,4.936,4.8226,4.8512,62814,0
2016-08-31,4.8798,4.8893,4.7844,4.7939,60661,0
2016-09-01,4.8608,4.8988,4.813,4.8988,23002,0
2016-09-02,4.9369,5.0514,4.8798,5.0132,74741,0
2016-09-06,5.0514,5.0799,4.9084,4.9369,35493,0
2016-09-07,4.975,5.018,4.9084,4.9656,25392,0
2016-09-08,4.9656,4.9656,4.9084,4.9178,21974,0
2016-09-09,4.975,4.975,4.7654,4.7939,68691,0
2016-09-12,4.7844,4.8798,4.7559,4.7939,39998,0
2016-09-13,4.8035,4.8886,4.7272,4.7368,47743,0
2016-09-14,4.775,4.7939,4.6891,4.6986,48882,0
2016-09-15,4.7368,4.7844,4.6797,4.7654,23882,0
2016-09-16,4.7559,4.8226,4.7178,4.7654,29368,0
2016-09-19,4.7463,4.8512,4.7463,4.7654,25118,0
2016-09-20,4.9846,4.9846,4.694,4.7463,35016,0
2016-09-21,4.775,4.775,4.6797,4.6797,32930,0
2016-09-22,4.6702,4.7559,4.6129,4.6797,50795,0
2016-09-23,4.6891,4.7559,4.6224,4.7559,32234,0
2016-09-26,4.6891,4.7654,4.632,4.7654,19146,0
2016-09-27,4.7081,4.7463,4.6511,4.7463,16986,0
2016-09-28,4.6891,4.8321,4.6848,4.8226,63890,0
2016-09-29,4.8321,4.8703,4.8035,4.8417,38383,0
2016-09-30,4.8608,4.9084,4.8608,4.8608,24638,0
2016-10-03,4.8226,4.9084,4.8226,4.8703,35139,0
2016-10-04,4.8417,4.9178,4.8321,4.8703,40821,0
2016-10-05,4.9178,4.9369,4.7939,4.8417,38842,0
2016-10-06,4.8417,4.8988,4.6224,4.6702,59625,0
2016-10-07,4.6606,4.8988,4.6606,4.8798,61390,0
2016-10-10,4.8988,4.8988,4.7368,4.7559,15968,0
2016-10-11,4.7844,4.9369,4.7177,4.775,19554,0
2016-10-12,4.7844,4.8798,4.699,4.8321,10857,0
2016-10-13,4.813,4.8285,4.6224,4.6986,91204,0
2016-10-14,4.6891,4.775,4.6891,4.7081,25381,0
2016-10-17,4.6702,4.7177,4.6702,4.7177,23402,0
2016-10-18,4.813,4.8608,4.6702,4.8608,28190,0
2016-10-19,4.813,4.8608,4.813,4.8608,26919,0
2016-10-20,4.813,4.813,4.7177,4.7654,27293,0
2016-10-21,4.7177,4.813,4.7177,4.7654,23744,0
2016-10-24,4.7654,4.813,4.6224,4.6702,119245,0
2016-10-25,4.6702,4.7654,4.6224,4.7654,28775,0
2016-10-26,4.7177,4.7654,4.6702,4.7654,27704,0
2016-10-27,4.813,4.813,4.5748,4.6702,46901,0
2016-10-28,4.2889,4.5748,3.9553,4.2889,271503,0
2016-10-31,4.1459,4.3842,3.9553,4.1936,97325,0
2016-11-01,4.1936,4.2889,4.0197,4.1459,32646,0
2016-11-02,4.0983,4.2241,4.0505,4.1459,18954,0
2016-11-03,4.0983,4.2411,4.0029,4.0983,46794,0
2016-11-04,4.0505,4.0983,4.0029,4.0029,82223,0
2016-11-07,4.0029,4.3603,4.0029,4.2889,83414,0
2016-11-08,4.3365,4.5748,4.2411,4.4795,101730,0
2016-11-09,4.5271,4.5271,4.3365,4.3842,83028,0
2016-11-10,4.3842,4.5225,4.2889,4.4318,94126,0
2016-11-11,4.3842,4.4795,4.2889,4.4795,33091,0
2016-11-14,4.4795,4.6702,4.4795,4.5748,211545,0
2016-11-15,4.5266,4.7193,4.5266,4.6229,82325,0
2016-11-16,4.5748,4.5748,4.3339,4.3821,80517,0
2016-11-17,4.3821,4.5748,4.3339,4.5266,39313,0
2016-11-18,4.4785,4.5633,4.4303,4.4785,62448,0
2016-11-21,4.4785,4.5748,4.4785,4.4785,37099,0
2016-11-22,4.4785,4.4785,4.4303,4.4785,29477,0
2016-11-23,4.4303,4.4785,4.4303,4.4785,30271,0
2016-11-25,4.4785,4.4785,4.4303,4.4303,6057,0
2016-11-28,4.3821,4.4785,4.3339,4.4303,25975,0
2016-11-29,4.4303,4.4785,4.3339,4.4785,77020,0
2016-11-30,4.4303,4.5748,4.4303,4.4785,137788,0
2016-12-01,4.4303,4.5266,4.4303,4.4303,35920,0
2016-12-02,4.4303,4.4303,4.2859,4.4303,19008,0
2016-12-05,4.4303,4.4303,4.2859,4.4303,58143,0
2016-12-06,4.4785,4.4785,4.3821,4.4785,32989,0
2016-12-07,4.3821,4.4303,4.1415,4.2378,162786,0
2016-12-08,4.1896,4.2859,4.1415,4.1896,111054,0
2016-12-09,4.1415,4.3821,4.1415,4.3821,45436,0
2016-12-12,4.3821,4.3821,4.1896,4.1896,53718,0
2016-12-13,4.2378,4.3339,4.1896,4.2859,116043,0
2016-12-14,4.2378,4.2859,4.1415,4.1896,35230,0
2016-12-15,4.2811,4.2859,4.1415,4.2378,32609,0
2016-12-16,4.2859,4.3821,4.1896,4.3821,61668,0
2016-12-19,4.1896,4.3339,4.1896,4.3339,27708,0
2016-12-20,4.2859,4.3821,4.1896,4.3821,24390,0
2016-12-21,4.4303,4.4303,4.2859,4.3339,30689,0
2016-12-22,4.3821,4.5748,4.3339,4.5266,54730,0
2016-12-23,4.5748,4.7193,4.4785,4.7193,58902,0
2016-12-27,4.7193,4.7193,4.6229,4.7193,50328,0
2016-12-28,4.6711,4.8156,4.6711,4.7674,44120,0
2016-12-29,4.6711,4.8156,4.4785,4.6711,76791,0
2016-12-30,4.7193,4.8637,4.6711,4.8156,71401,0
2017-01-03,4.9119,4.96,4.7193,4.9119,83357,0
2017-01-04,4.96,5.0419,4.9119,5.0083,86915,0
2017-01-05,5.0083,5.2971,5.0083,5.2008,103261,0
2017-01-06,5.249,5.249,5.0564,5.1527,63063,0
2017-01-09,5.1046,5.2008,5.1046,5.1046,27315,0
2017-01-10,5.1046,5.3021,5.1046,5.2971,122337,0
2017-01-11,5.3453,5.3453,5.1518,5.2008,41355,0
2017-01-12,5.2008,5.2258,5.1046,5.1046,33726,0
2017-01-13,5.1046,5.1123,4.96,4.96,21070,0
2017-01-17,4.9119,5.0083,4.8929,4.9119,33879,0
2017-01-18,4.8637,4.9503,4.7193,4.7674,54058,0
2017-01-19,4.8156,4.8156,4.7193,4.8156,8898,0
2017-01-20,4.7674,4.9119,4.7193,4.8637,19464,0
2017-01-23,4.9119,4.9275,4.7674,4.7674,24428,0
2017-01-24,4.7674,4.9119,4.7193,4.8637,25976,0
2017-01-25,4.9119,4.9733,4.7193,4.8156,19036,0
2017-01-26,4.7674,4.8637,4.7313,4.7674,13654,0
2017-01-27,4.7674,4.8156,4.7193,4.7674,22689,0
2017-01-30,4.7674,4.8156,4.7193,4.7193,36036,0
2017-01-31,4.7193,4.8637,4.7193,4.8637,34899,0
2017-02-01,4.8637,4.8637,4.7193,4.7674,20376,0
2017-02-02,4.7674,4.8637,4.6229,4.6711,74611,0
2017-02-03,4.7193,4.7627,4.6229,4.6229,23871,0
2017-02-06,4.6229,4.7145,4.5266,4.6229,56057,0
2017-02-07,4.6711,4.6711,4.4785,4.4785,38317,0
2017-02-08,4.4785,4.5266,4.4303,4.4303,67996,0
2017-02-09,4.4303,4.6711,4.3821,4.6229,38718,0
2017-02-10,4.6229,4.8156,4.4785,4.7674,105547,0
2017-02-13,4.7674,4.7674,4.5777,4.6702,18865,0
2017-02-14,4.6215,5.0106,4.5728,4.7674,115340,0
2017-02-15,4.7674,4.9425,4.7188,4.8161,17242,0
2017-02-16,4.8161,4.8647,4.7674,4.7674,6660,0
2017-02-17,4.7674,4.8161,4.6702,4.8161,32272,0
2017-02-21,4.8161,4.8161,4.5728,4.6702,92343,0
2017-02-22,4.6215,4.6702,4.6215,4.6702,35729,0
2017-02-23,4.6215,4.7188,4.6215,4.6458,22462,0
2017-02-24,4.8647,5.1079,4.8647,5.1079,176402,0
2017-02-27,5.2053,5.2539,5.1079,5.2539,236442,0
2017-02-28,5.3026,5.3026,5.1079,5.1079,47025,0
2017-03-01,5.1079,5.2,5.0593,5.0593,41870,0
2017-03-02,5.0593,5.2053,4.962,5.0106,67048,0
2017-03-03,4.962,5.3026,4.7188,5.3026,144535,0
2017-03-06,5.3512,5.5297,5.1079,5.3026,200592,0
2017-03-07,5.3512,5.3998,5.2053,5.2539,34884,0
2017-03-08,5.2539,5.2617,5.1566,5.2053,46705,0
2017-03-09,5.1566,5.2539,5.1079,5.1079,46433,0
2017-03-10,5.2053,5.2053,5.1079,5.1079,24492,0
2017-03-13,5.1566,5.2053,5.1537,5.2053,55452,0
2017-03-14,5.2539,5.2539,5.1566,5.2053,73449,0
2017-03-15,5.3026,5.3026,5.1566,5.2053,108021,0
2017-03-16,5.2539,5.3026,5.1566,5.2539,63368,0
2017-03-17,5.2539,5.3998,5.2539,5.3998,59046,0
2017-03-20,5.3512,5.4485,5.3026,5.3512,78909,0
2017-03-21,5.3998,5.4485,5.3026,5.3512,53878,0
2017-03-22,5.3512,5.3998,5.334,5.3512,44751,0
2017-03-23,5.3512,5.3998,5.3026,5.3998,57058,0
2017-03-24,5.4485,5.4485,5.3026,5.3998,48963,0
2017-03-27,5.3512,5.4485,5.2539,5.3026,51802,0
2017-03-28,5.3512,5.3512,5.3026,5.3026,42584,0
2017-03-29,5.3512,5.3512,5.2539,5.2539,6192,0
2017-03-30,5.2539,5.3512,5.2539,5.2539,19596,0
2017-03-31,5.2539,5.3026,5.1322,5.1566,96189,0
2017-04-03,5.1566,5.3026,5.1566,5.1566,64999,0
2017-04-04,5.1644,5.2053,4.7674,4.8161,113517,0
2017-04-05,4.7674,4.962,4.7188,4.8647,68024,0
2017-04-06,4.872,4.962,4.7674,4.889,33461,0
2017-04-07,4.9134,4.9134,4.7674,4.8647,38224,0
2017-04-10,4.9134,5.0106,4.8647,5.0106,43062,0
2017-04-11,4.962,5.0593,4.962,5.0106,24566,0
2017-04-12,4.962,5.0106,4.8161,4.962,46956,0
2017-04-13,4.962,5.0106,4.9134,5.0106,16853,0
2017-04-17,4.9134,5.1566,4.9134,5.0106,99005,0
2017-04-18,5.0106,5.1079,4.962,5.0106,26324,0
2017-04-19,5.0106,5.1079,5.0106,5.0106,25903,0
2017-04-20,5.0593,5.1079,4.9134,4.9134,38645,0
2017-04-21,4.9134,5.0593,4.8647,4.9134,45843,0
2017-04-24,4.9134,4.9377,4.8647,4.9134,38015,0
2017-04-25,4.9134,4.962,4.8647,4.9085,47785,0
2017-04-26,4.9134,5.2053,4.9134,5.0593,73048,0
2017-04-27,5.0106,5.0593,4.962,5.0106,78420,0
2017-04-28,4.7674,4.7674,4.281,4.5728,459130,0
2017-05-01,4.5242,4.5728,4.4755,4.5728,135642,0
2017-05-02,4.4755,4.5728,4.4755,4.4755,81503,0
2017-05-03,4.4755,4.6215,4.4755,4.5728,101783,0
2017-05-04,4.5728,4.5728,4.3782,4.4755,82824,0
2017-05-05,4.4755,4.5242,4.4755,4.5242,31299,0
2017-05-08,4.5242,4.5242,4.281,4.281,112816,0
2017-05-09,4.281,4.4269,4.0864,4.1107,211130,0
2017-05-10,4.0864,4.4269,4.0864,4.3296,115753,0
2017-05-11,4.3296,4.428,4.2558,4.3296,77008,0
2017-05-12,4.3296,4.3739,4.2804,4.2804,36432,0
2017-05-15,4.3296,4.4772,4.2804,4.3788,81713,0
2017-05-16,4.3233,4.4231,4.182,4.182,58265,0
2017-05-17,4.182,4.2804,4.0836,4.1328,34814,0
2017-05-18,4.1328,4.182,3.69,3.9852,192770,0
2017-05-19,3.936,3.9852,3.69,3.69,331638,0
2017-05-22,3.7392,3.936,3.7392,3.7884,156923,0
2017-05-23,3.7392,3.936,3.7085,3.7884,66771,0
2017-05-24,3.8868,4.0836,3.8819,4.0344,91808,0
2017-05-25,4.0344,4.0836,3.936,4.0344,36104,0
2017-05-26,3.9852,4.0344,3.936,4.0344,34959,0
2017-05-30,3.9852,3.9852,3.7884,3.7884,83254,0
2017-05-31,3.7884,3.936,3.7884,3.8376,36709,0
2017-06-01,3.8376,3.8868,3.8376,3.8376,10492,0
2017-06-02,3.8376,3.8868,3.8376,3.8868,23265,0
2017-06-05,3.8376,3.8868,3.8376,3.8376,42213,0
2017-06-06,3.8868,3.936,3.8376,3.8868,31107,0
2017-06-07,3.8868,3.9852,3.8376,3.8376,20058,0
2017-06-08,3.8868,3.936,3.8376,3.8868,25315,0
2017-06-09,3.8868,3.936,3.8376,3.8376,24799,0
2017-06-12,3.8376,3.8868,3.8376,3.8376,18180,0
2017-06-13,3.8868,3.8868,3.8376,3.8376,13434,0
2017-06-14,3.8376,3.936,3.8376,3.8376,49743,0
2017-06-15,3.8376,3.8868,3.7884,3.8376,90569,0
2017-06-16,3.8868,3.8868,3.8376,3.8376,25237,0
2017-06-19,3.8376,3.8868,3.7884,3.8376,116787,0
2017-06-20,3.8376,3.8868,3.7884,3.8868,75236,0
2017-06-21,3.8376,3.936,3.8376,3.8868,45062,0
2017-06-22,3.936,3.9852,3.8868,3.8868,47994,0
2017-06-23,3.8868,3.936,3.8868,3.8868,30824,0
2017-06-26,3.8868,3.936,3.8868,3.8868,19902,0
2017-06-27,3.8376,3.936,3.8376,3.936,54917,0
2017-06-28,3.8868,3.936,3.8376,3.936,329288,0
2017-06-29,3.936,3.936,3.8868,3.936,12851,0
2017-06-30,3.8963,3.9852,3.8868,3.9852,58397,0
2017-07-03,3.9852,3.9852,3.936,3.9655,4660,0
2017-07-05,4.0836,4.3788,4.0344,4.1328,150160,0
2017-07-06,4.0344,4.182,3.9852,4.1328,41941,0
2017-07-07,4.1328,4.2312,4.0344,4.182,47981,0
2017-07-10,4.2312,4.2804,4.0836,4.2312,60651,0
2017-07-11,4.182,4.2804,4.182,4.182,27364,0
2017-07-12,4.182,4.182,3.936,4.0344,86613,0
2017-07-13,3.995,4.0344,3.9852,3.9852,15824,0
2017-07-14,4.0344,4.0344,3.8868,3.936,44424,0
2017-07-17,3.936,3.9852,3.936,3.9852,33214,0
2017-07-18,3.936,3.9852,3.936,3.9852,5251,0
2017-07-19,3.9852,4.0344,3.9468,4.0344,27652,0
2017-07-20,4.0344,4.0836,3.936,4.0836,14519,0
2017-07-21,4.0344,4.0836,3.9852,4.0836,95166,0
2017-07-24,3.9852,4.0836,3.9852,4.0344,12949,0
2017-07-25,3.936,4.0344,3.936,3.936,44721,0
2017-07-26,3.936,4.0344,3.936,4.0344,14534,0
2017-07-27,3.936,4.0344,3.936,4.0344,17804,0
2017-07-28,3.9852,4.0344,3.9852,4.0344,20496,0
2017-07-31,3.9852,4.0344,3.9606,4.0344,15627,0
2017-08-01,3.9852,4.0344,3.9852,3.9852,27534,0
2017-08-02,3.9852,4.0098,3.8868,3.936,49424,0
2017-08-03,3.936,3.9852,3.8868,3.8868,28246,0
2017-08-04,3.9852,4.0147,3.8376,3.8868,81236,0
2017-08-07,3.8868,3.8868,3.7392,3.7884,48438,0
2017-08-08,3.7392,3.7392,3.69,3.69,72041,0
2017-08-09,3.69,3.7884,3.69,3.7392,41832,0
2017-08-10,3.7392,3.7884,3.7392,3.7884,19561,0
2017-08-11,3.7697,3.7884,3.69,3.7392,21173,0
2017-08-14,3.7392,3.8376,3.69,3.7884,35236,0
2017-08-15,3.7392,3.7884,3.69,3.69,40060,0
2017-08-16,3.7,3.85,3.7,3.75,14150,0
2017-08-17,3.75,3.79,3.7,3.75,41651,0
2017-08-18,3.7,3.75,3.7,3.75,11164,0
2017-08-21,3.7,3.7,3.65,3.65,23700,0
2017-08-22,3.7,3.7,3.65,3.7,8407,0
2017-08-23,3.7,3.7324,3.65,3.7,32651,0
2017-08-24,3.7,3.75,3.65,3.7,10234,0
2017-08-25,3.75,3.75,3.65,3.7,21757,0
2017-08-28,3.7,3.7,3.6,3.65,12267,0
2017-08-29,3.65,3.65,3.55,3.6,33553,0
2017-08-30,3.65,3.65,3.55,3.6,29476,0
2017-08-31,3.55,3.6,3.45,3.55,76675,0
2017-09-01,3.5,3.6,3.5,3.5,34805,0
2017-09-05,3.5,3.55,3.45,3.45,42321,0
2017-09-06,3.45,3.45,3.4,3.4,48875,0
2017-09-07,3.4,3.5,3.4,3.45,42085,0
2017-09-08,3.5,3.55,3.4253,3.55,79173,0
2017-09-11,3.5,3.55,3.45,3.5,95059,0
2017-09-12,3.55,3.55,3.5,3.5,24195,0
2017-09-13,3.55,3.6,3.5,3.55,21485,0
2017-09-14,3.55,3.55,3.4,3.4,59943,0
2017-09-15,3.4,3.5,3.4,3.45,124272,0
2017-09-18,3.4,3.5,3.15,3.2,164805,0
2017-09-19,3.2,3.2564,3.2,3.2,99534,0
2017-09-20,3.2,3.3,3.2,3.25,54723,0
2017-09-21,3.2,3.3,3.2,3.3,30699,0
2017-09-22,3.4,3.4,3.4,3.4,27582,0
2017-09-25,3.35,3.4,3.35,3.35,14669,0
2017-09-26,3.38,3.4,3.35,3.4,29777,0
2017-09-27,3.45,3.45,3.35,3.4,17805,0
2017-09-28,3.35,3.4,3.3146,3.35,10250,0
2017-09-29,3.35,3.45,3.3103,3.45,82242,0
2017-10-02,3.45,3.45,3.25,3.25,110324,0
2017-10-03,3.25,3.45,3.25,3.4,12320,0
2017-10-04,3.45,3.5,3.4068,3.45,19713,0
2017-10-05,3.1,3.1,2.3,2.75,1343040,0
2017-10-06,2.7,2.95,2.3,2.6,737657,0
2017-10-09,2.6,2.7,2.55,2.6,362815,0
2017-10-10,2.65,2.65,2.55,2.6,122233,0
2017-10-11,2.55,2.7,2.55,2.65,302338,0
2017-10-12,2.65,2.717,2.55,2.55,371523,0
2017-10-13,2.56,2.6,2.531,2.6,123943,0
2017-10-16,2.55,2.55,2.4,2.4,115293,0
2017-10-17,2.45,2.5,2.35,2.4,118881,0
2017-10-18,2.35,2.5,2.35,2.35,109070,0
2017-10-19,2.4,2.45,2.3,2.3,102461,0
2017-10-20,2.3,2.4,2.3,2.3,133028,0
2017-10-23,2.35,2.45,2.3,2.35,52753,0
2017-10-24,2.35,2.4,2.2,2.25,133232,0
2017-10-25,2.3,2.3,2.1,2.15,132252,0
2017-10-26,2.15,2.15,1.95,2,226281,0
2017-10-27,2,2,1.9,2,267150,0
2017-10-30,2,2.1,1.95,2.025,121478,0
2017-10-31,2,2.05,1.9,2,194728,0
2017-11-01,2,2.05,1.95,2,215507,0
2017-11-02,2.05,2.15,2,2.127,118828,0
2017-11-03,2.25,2.5,2.15,2.45,353358,0
2017-11-06,2.5,2.7,2.45,2.525,167573,0
2017-11-07,2.55,2.55,2.4739,2.525,79077,0
2017-11-08,2.5,2.55,2.5,2.525,69489,0
2017-11-09,2.55,2.6,2.5,2.6,144750,0
2017-11-10,2.55,2.6,2.5,2.5,152297,0
