Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.059,10.059,9.936,10.048,37684,0
2005-02-28,10.128,10.128,9.993,10.028,25508,0
2005-03-01,10.07,10.07,9.86,10.024,49170,0
2005-03-02,10.07,10.07,9.906,10.012,20588,0
2005-03-03,10.07,10.07,10.005,10.035,14885,0
2005-03-04,10.053,10.059,10.012,10.048,56072,0
2005-03-07,10.053,10.614,10.048,10.07,65266,0
2005-03-08,10.07,10.07,10.053,10.053,41392,0
2005-03-09,10.053,10.128,10.04,10.082,34470,0
2005-03-10,10.04,10.048,9.742,9.82,25563,0
2005-03-11,9.82,9.93,9.742,9.93,18605,0
2005-03-14,9.936,10.087,9.936,10.012,27933,0
2005-03-15,9.943,10.028,9.936,9.965,14592,0
2005-03-16,9.936,9.936,9.889,9.93,8469,0
2005-03-17,9.882,9.889,9.756,9.889,25534,0
2005-03-18,9.749,10.005,9.742,9.993,79593,0
2005-03-21,9.977,9.993,9.807,9.965,15423,0
2005-03-22,9.965,9.993,9.836,9.936,6298,0
2005-03-23,9.993,9.993,9.707,9.848,48467,0
2005-03-24,9.742,9.993,9.742,9.86,49004,0
2005-03-28,9.896,9.896,9.702,9.736,11564,0
2005-03-29,9.702,9.742,9.69,9.736,18771,0
2005-03-30,9.943,10.018,9.644,9.736,27977,0
2005-03-31,9.644,9.702,8.6144,9.4045,60753,0
2005-04-01,9.0999,9.4964,9.0999,9.4926,10417,0
2005-04-04,9.421,9.421,9.0598,9.4045,13922,0
2005-04-05,9.1055,9.3929,8.895,9.2874,65650,0
2005-04-06,9.4664,9.4964,9.112,9.3968,15085,0
2005-04-07,9.2642,9.4664,9.1343,9.4664,7869,0
2005-04-08,9.4664,9.4664,9.2226,9.2584,10399,0
2005-04-11,9.2922,9.2922,9.0644,9.0999,20396,0
2005-04-12,9.0999,9.3687,9.0598,9.3687,25333,0
2005-04-13,9.509,9.562,9.4113,9.4964,20207,0
2005-04-14,9.4664,9.537,9.2051,9.4326,24044,0
2005-04-15,8.976,9.193,8.714,8.8605,55163,0
2005-04-18,8.7677,8.9415,8.7677,8.7778,11855,0
2005-04-19,8.9658,8.9658,8.8078,8.9304,16919,0
2005-04-20,9.1343,9.1343,8.6795,8.7195,26146,0
2005-04-21,8.6207,8.7677,8.4735,8.4797,40394,0
2005-04-22,8.5047,8.6913,8.4735,8.6091,34943,0
2005-04-25,8.4513,8.6207,8.3634,8.544,19000,0
2005-04-26,8.6731,8.6977,8.5216,8.5912,29884,0
2005-04-27,8.7614,8.8661,7.9887,8.7723,49367,0
2005-04-28,8.8718,8.9137,8.7431,8.7614,5894,0
2005-04-29,8.9602,8.9602,8.6731,8.7431,12313,0
2005-05-02,8.5975,8.7677,8.5912,8.7677,14559,0
2005-05-03,8.7677,8.7677,8.6261,8.6795,21434,0
2005-05-04,8.7076,8.7677,8.6144,8.7195,56633,0
2005-05-05,8.6849,8.9658,8.6849,8.9658,12754,0
2005-05-06,8.9713,8.9713,8.8875,8.9137,6072,0
2005-05-09,8.9137,8.9137,8.6207,8.7677,60389,0
2005-05-10,8.7677,8.9071,8.7614,8.8875,33054,0
2005-05-11,8.7723,8.9415,8.7723,8.9415,13874,0
2005-05-12,8.9239,9.0049,8.8875,8.9239,9185,0
2005-05-13,9.0598,9.0598,8.9481,8.976,16723,0
2005-05-16,9.0598,9.0598,8.895,8.895,24214,0
2005-05-17,8.8839,8.9658,8.8839,8.9658,9314,0
2005-05-18,9.0598,9.1055,9.0179,9.1055,14115,0
2005-05-19,9.1176,9.1176,9.03,9.0459,14175,0
2005-05-20,9.0412,9.1176,9.0235,9.1176,15967,0
2005-05-23,9.0878,9.0942,9.0179,9.0533,32902,0
2005-05-24,9.0598,9.0999,9.0533,9.0533,23075,0
2005-05-25,9.0598,9.0644,9.0114,9.0114,39053,0
2005-05-26,8.8839,9.0999,8.8839,9.0598,30883,0
2005-05-27,9.0598,9.0598,8.9415,8.99,21388,0
2005-05-31,9.0598,9.3339,9.0356,9.3097,39947,0
2005-06-01,9.3513,9.3745,9.2351,9.3571,42136,0
2005-06-02,9.3222,9.3968,9.3222,9.3513,16494,0
2005-06-03,9.3222,9.3571,9.2922,9.3571,62187,0
2005-06-06,9.3513,9.3793,9.2748,9.3687,84888,0
2005-06-07,9.3445,9.4664,9.1576,9.4616,90295,0
2005-06-08,9.4664,9.633,9.4326,9.4664,40443,0
2005-06-09,9.562,9.562,9.4568,9.4664,39997,0
2005-06-10,9.3445,9.4664,9.24,9.2922,27560,0
2005-06-13,9.3513,9.3513,9.0356,9.0701,20773,0
2005-06-14,8.9826,9.1055,8.9415,9.0598,29633,0
2005-06-15,8.9415,9.1055,8.9415,9.1055,26561,0
2005-06-16,9.1241,9.153,8.976,8.976,22347,0
2005-06-17,8.9713,8.9713,8.9071,8.9415,17755,0
2005-06-20,8.9415,9.2051,8.9415,9.2051,44001,0
2005-06-21,9.2051,9.4451,8.8314,9.0003,98634,0
2005-06-22,9.0598,9.0598,8.7614,8.7677,67224,0
2005-06-23,8.9016,8.9304,8.8251,8.8531,9195,0
2005-06-24,8.8314,8.8314,8.6731,8.6731,19570,0
2005-06-27,8.6731,8.7494,8.5511,8.5511,32623,0
2005-06-28,8.5912,8.6494,8.4043,8.4687,29223,0
2005-06-29,8.4043,9.2874,8.4043,9.112,109787,0
2005-06-30,9.0999,9.1883,8.9201,9.1055,17626,0
2005-07-01,9.1055,9.1055,9.0003,9.0114,69317,0
2005-07-05,8.9826,9.3222,8.9137,9.3222,86494,0
2005-07-06,9.3222,9.3222,9.2506,9.3164,26944,0
2005-07-07,9.0878,9.3164,9.0049,9.3164,49605,0
2005-07-08,9.2168,9.2874,9.1827,9.2226,44353,0
2005-07-11,9.0999,9.2351,9.0999,9.2351,51867,0
2005-07-12,9.1297,9.2226,9.1241,9.2168,29528,0
2005-07-13,9.2642,9.2642,9.0878,9.153,44962,0
2005-07-14,9.1752,9.2874,9.1752,9.2351,39633,0
2005-07-15,9.2806,9.2806,9.1576,9.2351,35347,0
2005-07-18,9.1482,9.2922,9.1482,9.1883,28876,0
2005-07-19,9.2922,9.2922,9.1176,9.2351,42025,0
2005-07-20,9.153,9.2584,9.0049,9.0114,146875,0
2005-07-21,8.9713,9.1241,8.9713,9.1176,62057,0
2005-07-22,9.112,9.1297,9.0644,9.1297,24554,0
2005-07-25,9.0701,9.1408,9.0598,9.1297,43682,0
2005-07-26,9.1297,9.1752,9.1241,9.1343,25958,0
2005-07-27,9.1176,9.1752,9.1176,9.1408,18984,0
2005-07-28,9.1343,9.1343,9.0235,9.1176,30984,0
2005-07-29,9.1176,9.1752,9.0598,9.1055,52168,0
2005-08-01,9.03,9.2351,9.03,9.1883,100904,0
2005-08-02,9.0878,9.2806,9.0878,9.2168,32215,0
2005-08-03,9.1752,9.2351,9.1576,9.1576,47746,0
2005-08-04,9.1482,9.24,9.1482,9.2284,41487,0
2005-08-05,9.1752,9.2284,9.1576,9.1697,23550,0
2005-08-08,9.2351,9.2748,9.0999,9.1482,36150,0
2005-08-09,9.0878,9.1408,9.0701,9.0878,40892,0
2005-08-10,9.0831,9.1482,9.0766,9.0766,16932,0
2005-08-11,9.0831,9.0831,8.8531,8.8531,22610,0
2005-08-12,8.8476,9.1408,8.714,9.1176,44853,0
2005-08-15,9.0831,9.0878,8.7723,8.9955,18958,0
2005-08-16,8.895,8.9826,8.8251,8.8792,39685,0
2005-08-17,8.8839,8.8839,8.5555,8.7494,17335,0
2005-08-18,8.585,8.8251,8.4097,8.8251,25516,0
2005-08-19,8.7331,8.8875,8.7331,8.8661,15749,0
2005-08-22,8.7778,8.9016,8.7677,8.8196,7227,0
2005-08-23,8.8379,8.8839,8.7841,8.8251,14666,0
2005-08-24,8.8792,8.8792,8.7841,8.7841,15566,0
2005-08-25,8.6977,8.8531,8.6977,8.8251,18865,0
2005-08-26,8.8251,9.3513,8.7076,8.8133,9582,0
2005-08-29,8.7076,8.8476,8.2353,8.5797,21966,0
2005-08-30,8.4735,8.6494,8.4735,8.5912,21121,0
2005-08-31,8.7268,8.8251,8.7031,8.7614,98067,0
2005-09-01,8.7431,8.8251,8.7431,8.8251,20356,0
2005-09-02,8.6795,8.8251,8.6795,8.8196,22259,0
2005-09-06,8.7677,8.9415,8.6386,8.9415,38768,0
2005-09-07,8.9415,8.9415,8.7677,8.8251,19947,0
2005-09-08,8.8014,8.9016,8.8014,8.8605,5797,0
2005-09-09,8.8531,8.9071,8.8531,8.895,4974,0
2005-09-12,8.7778,8.9071,8.7778,8.9016,16303,0
2005-09-13,8.9016,8.9955,8.6494,8.8718,14047,0
2005-09-14,8.8718,8.9713,8.8718,8.8792,13457,0
2005-09-15,8.9415,8.9415,8.6261,8.6667,16581,0
2005-09-16,8.6207,8.9071,8.6207,8.9016,56152,0
2005-09-19,8.7677,8.9415,8.4735,8.7841,29886,0
2005-09-20,8.6795,8.9658,8.6795,8.9602,30228,0
2005-09-21,8.7723,9.0003,8.7723,8.9955,29118,0
2005-09-22,9.0003,9.0598,8.9955,9.03,29118,0
2005-09-23,9.0598,9.0598,9.0049,9.0598,12152,0
2005-09-26,9.0878,9.1408,8.9137,8.9137,42390,0
2005-09-27,8.9137,9.0942,8.9137,9.0831,50833,0
2005-09-28,9.0878,9.1176,8.9137,9.0598,43704,0
2005-09-29,8.9201,9.0356,8.7494,8.7494,79769,0
2005-09-30,8.7677,8.7677,8.5797,8.585,20942,0
2005-10-03,8.5912,8.6913,8.2353,8.4735,36768,0
2005-10-04,8.6386,8.6386,8.4735,8.4735,34202,0
2005-10-05,8.4735,8.4922,8.0186,8.0951,49974,0
2005-10-06,8.0186,8.2056,8.0186,8.1647,48347,0
2005-10-07,8.037,8.2413,8.037,8.2413,33064,0
2005-10-10,8.2413,8.2583,8.0536,8.1943,9134,0
2005-10-11,8.107,8.2353,8.0824,8.124,22007,0
2005-10-12,8.0761,8.0761,7.8907,7.9544,35153,0
2005-10-13,7.9485,7.9485,7.8201,7.8955,16393,0
2005-10-14,7.8611,8.047,7.8611,8.047,20685,0
2005-10-17,7.9193,8.0128,7.9193,7.9485,7203,0
2005-10-18,7.9485,7.9485,7.8774,7.8907,19491,0
2005-10-19,7.8907,7.8907,7.8323,7.867,16457,0
2005-10-20,7.8201,7.8553,7.7972,7.8553,15677,0
2005-10-21,7.8611,7.9669,7.803,7.9669,15749,0
2005-10-24,7.9669,7.9669,7.867,7.9368,12427,0
2005-10-25,7.8611,7.9544,7.8611,7.932,14656,0
2005-10-26,8.0019,8.0019,7.926,7.9601,7013,0
2005-10-27,8.072,8.072,7.9126,7.9777,6369,0
2005-10-28,8.1528,8.2869,8.0824,8.0951,21181,0
2005-10-31,8.0824,8.1468,7.8611,8.037,13518,0
2005-11-01,7.9126,8.037,7.9126,8.0244,11759,0
2005-11-02,7.8907,7.9485,7.8431,7.9078,32672,0
2005-11-03,7.7732,8.0069,7.7205,7.932,19090,0
2005-11-04,8.1416,8.1468,8.066,8.0761,5003,0
2005-11-07,7.9544,8.1528,7.9544,8.101,9334,0
2005-11-08,8.2114,8.2114,8.0304,8.124,4532,0
2005-11-09,8.124,8.124,8.0536,8.0951,6687,0
2005-11-10,8.072,8.0891,8.0019,8.0019,15118,0
2005-11-11,7.9193,8.1528,7.9193,8.124,10308,0
2005-11-14,8.1817,8.1817,7.9669,8.1171,19165,0
2005-11-15,8.0128,8.1817,8.0069,8.1707,10523,0
2005-11-16,8.1528,8.1647,8.1308,8.1647,5105,0
2005-11-17,8.1817,8.3216,8.1817,8.3216,17068,0
2005-11-18,8.3287,8.6207,8.3216,8.6144,19258,0
2005-11-21,8.3565,8.6795,8.3565,8.6494,25540,0
2005-11-22,8.6494,8.6494,8.2005,8.5386,14521,0
2005-11-23,8.3522,8.3565,8.0069,8.2056,26321,0
2005-11-25,8.2464,8.2464,8.066,8.1308,11316,0
2005-11-28,8.2413,8.3287,8.1528,8.1588,15591,0
2005-11-29,8.1707,8.3164,7.9836,8.1647,10991,0
2005-11-30,8.1588,8.2991,8.1588,8.1877,3688,0
2005-12-01,8.124,8.2353,8.066,8.1468,9072,0
2005-12-02,8.1817,8.2583,8.1817,8.2464,9826,0
2005-12-05,8.124,8.1765,8.042,8.0604,10878,0
2005-12-06,8.0069,8.0824,8.0069,8.0761,4007,0
2005-12-07,7.9777,8.0244,7.9193,7.9193,40785,0
2005-12-08,7.8907,7.8907,7.803,7.803,32482,0
2005-12-09,7.803,7.8431,7.803,7.8373,8826,0
2005-12-12,7.9669,7.9669,7.8323,7.8489,15579,0
2005-12-13,7.803,7.9669,7.803,7.8611,27372,0
2005-12-14,7.7318,7.7732,6.5751,6.6454,330200,0
2005-12-15,6.7796,6.7796,6.3763,6.4407,151149,0
2005-12-16,6.3119,6.429,6.2828,6.3529,137212,0
2005-12-19,6.318,6.4756,6.3119,6.3413,74089,0
2005-12-20,6.4056,6.4056,6.2245,6.2479,68644,0
2005-12-21,6.429,6.429,6.1658,6.2183,96873,0
2005-12-22,6.1544,6.1777,5.9614,5.9673,170261,0
2005-12-23,5.9673,6.4115,5.9673,6.3119,110238,0
2005-12-27,6.4115,6.429,6.2595,6.3063,61311,0
2005-12-28,6.2479,6.2828,6.1133,6.1133,68292,0
2005-12-29,6.1075,6.3119,6.1075,6.1308,64548,0
2005-12-30,6.0842,6.3413,6.0783,6.2887,70687,0
2006-01-03,6.3706,6.5051,6.2537,6.3706,39305,0
2006-01-04,6.4172,6.5226,6.3471,6.4875,52458,0
2006-01-05,6.4347,6.6335,6.3706,6.6335,76146,0
2006-01-06,6.6335,7.3644,6.6335,7.1011,140144,0
2006-01-09,7.0308,7.4057,7.0308,7.1772,100720,0
2006-01-10,7.1245,7.3112,7.1011,7.3059,51681,0
2006-01-11,7.2708,7.3409,7.1712,7.3059,105561,0
2006-01-12,7.2937,7.2937,7.1011,7.1245,69809,0
2006-01-13,7.0486,7.0953,6.7504,7.0308,35472,0
2006-01-17,7.0426,7.0426,6.7563,6.9492,58442,0
2006-01-18,6.8672,6.8672,6.7212,6.727,43837,0
2006-01-19,6.7212,6.7212,6.429,6.5576,84448,0
2006-01-20,6.3997,6.3997,6.2887,6.3413,103453,0
2006-01-23,6.207,6.2304,6.1367,6.1952,85610,0
2006-01-24,6.1952,6.277,6.1777,6.2537,28172,0
2006-01-25,6.2245,6.2712,6.1952,6.2183,94405,0
2006-01-26,6.2245,6.2712,6.1367,6.2304,69688,0
2006-01-27,6.2304,6.277,6.1893,6.201,46896,0
2006-01-30,6.2479,6.2537,6.201,6.2537,115817,0
2006-01-31,6.0608,6.2245,6.0608,6.1602,63323,0
2006-02-01,6.1952,6.2887,6.1544,6.2479,60652,0
2006-02-02,6.2828,6.2828,6.2479,6.2712,48059,0
2006-02-03,6.0024,6.3939,6.0024,6.318,55817,0
2006-02-06,6.3413,6.3413,6.1719,6.1719,74143,0
2006-02-07,6.1367,6.3997,6.1367,6.2946,36919,0
2006-02-08,6.3939,6.3939,6.1952,6.3822,22766,0
2006-02-09,6.429,6.429,6.2595,6.2595,28488,0
2006-02-10,6.4056,6.4582,6.3119,6.3119,209798,0
2006-02-13,6.318,6.3297,6.2654,6.2654,17695,0
2006-02-14,6.3119,6.3119,6.1952,6.2479,56018,0
2006-02-15,6.3119,6.3119,6.1658,6.2419,44463,0
2006-02-16,6.1777,6.2304,6.1602,6.2304,16728,0
2006-02-17,6.201,6.3238,6.1893,6.3119,43483,0
2006-02-21,6.207,6.2537,6.1367,6.1602,41669,0
2006-02-22,6.201,6.429,6.1482,6.2537,24899,0
2006-02-23,6.318,6.318,6.1193,6.1544,33406,0
2006-02-24,6.0899,6.1193,6.0198,6.0492,38797,0
2006-02-27,6.0198,6.0783,5.9964,6.0431,17275,0
2006-02-28,5.9964,6.0315,5.9321,5.938,46447,0
2006-03-01,5.938,5.9673,5.8212,5.9146,98476,0
2006-03-02,5.9673,5.9673,5.8386,5.8621,44608,0
2006-03-03,5.8621,5.9029,5.8269,5.8855,54622,0
2006-03-06,5.8738,5.9263,5.8386,5.8446,22964,0
2006-03-07,5.8386,5.8911,5.7917,5.8386,64359,0
2006-03-08,5.9732,5.9732,5.8505,5.9321,29361,0
2006-03-09,5.9732,5.9732,5.8386,5.8446,40687,0
2006-03-10,5.8446,5.9263,5.8386,5.8621,24972,0
2006-03-13,5.8036,5.8386,5.3302,5.3711,147116,0
2006-03-14,5.4061,5.4061,5.2601,5.2895,81625,0
2006-03-15,5.2895,5.5348,5.2659,5.2659,39489,0
2006-03-16,5.3535,5.3711,5.2601,5.2659,40525,0
2006-03-17,5.2601,5.2834,5.2601,5.2601,31258,0
2006-03-20,5.3185,5.3594,5.2776,5.3185,27586,0
2006-03-21,5.2719,5.4005,5.2719,5.2895,27806,0
2006-03-22,5.3711,5.4238,5.3418,5.4238,11715,0
2006-03-23,5.4353,5.5524,5.3769,5.412,37261,0
2006-03-24,5.4005,5.5524,5.4005,5.5406,34712,0
2006-03-27,5.5524,5.6225,5.5406,5.5991,42731,0
2006-03-28,5.6864,5.6926,5.5639,5.6577,22419,0
2006-03-29,5.6808,5.6926,5.6048,5.6808,13842,0
2006-03-30,5.6692,5.7335,5.6167,5.64,40579,0
2006-03-31,5.6984,5.6984,5.494,5.5056,28355,0
2006-04-03,5.5231,5.5348,5.494,5.5231,16747,0
2006-04-04,5.5464,5.5524,5.5056,5.5056,9502,0
2006-04-05,5.494,5.5524,5.494,5.5174,12798,0
2006-04-06,5.5524,5.5524,5.4179,5.4529,23921,0
2006-04-07,5.4179,5.6225,5.4179,5.5814,37287,0
2006-04-10,5.5814,5.716,5.4646,5.6864,33223,0
2006-04-11,5.6692,5.6692,5.5873,5.6107,62681,0
2006-04-12,5.6107,5.6459,5.5639,5.5639,20155,0
2006-04-13,5.6459,5.6808,5.4764,5.494,21783,0
2006-04-17,5.494,5.5991,5.494,5.5464,33376,0
2006-04-18,5.5524,5.5524,5.4353,5.4414,58657,0
2006-04-19,5.4646,5.64,5.4646,5.5699,31032,0
2006-04-20,5.5932,5.5932,5.4294,5.4294,18122,0
2006-04-21,5.4179,5.4179,5.3185,5.3185,54763,0
2006-04-24,5.3185,5.3185,5.2895,5.3011,49731,0
2006-04-25,5.3653,5.4414,5.3011,5.4353,82916,0
2006-04-26,5.4588,5.6633,5.4529,5.6459,38296,0
2006-04-27,5.6283,5.6283,5.5932,5.6225,6254,0
2006-04-28,5.6107,5.6225,5.5524,5.558,5106,0
2006-05-01,5.5814,5.6577,5.5814,5.6225,20635,0
2006-05-02,5.5873,5.7218,5.5873,5.6864,24519,0
2006-05-03,5.6283,5.6692,5.6283,5.64,10952,0
2006-05-04,5.5699,5.64,5.5699,5.5932,6422,0
2006-05-05,5.6516,5.786,5.5231,5.7335,13266,0
2006-05-08,5.7276,5.7276,5.5639,5.6167,19205,0
2006-05-09,5.5289,5.6048,5.5056,5.5639,27962,0
2006-05-10,5.5231,5.5873,5.5231,5.5464,16527,0
2006-05-11,5.5231,5.5757,5.5174,5.5174,27735,0
2006-05-12,5.4529,5.5114,5.4529,5.494,14662,0
2006-05-15,5.4999,5.5056,5.447,5.447,20064,0
2006-05-16,5.4414,5.4822,5.4238,5.447,30539,0
2006-05-17,5.4353,5.4414,5.4179,5.4179,6004,0
2006-05-18,5.5114,5.5114,5.3359,5.3535,16466,0
2006-05-19,5.3711,5.3711,5.2952,5.3418,31740,0
2006-05-22,5.3769,5.383,5.1959,5.2132,50494,0
2006-05-23,5.2132,5.2601,5.2132,5.2601,17508,0
2006-05-24,5.2895,5.2895,5.2308,5.2308,18132,0
2006-05-25,5.2367,5.2601,5.114,5.1491,35343,0
2006-05-26,5.155,5.2483,5.155,5.1842,22794,0
2006-05-30,5.155,5.3302,5.155,5.1781,22460,0
2006-05-31,5.2834,5.2895,5.2543,5.2601,16506,0
2006-06-01,5.2895,5.3418,5.2834,5.3185,32329,0
2006-06-02,5.3243,5.3594,5.3185,5.3185,20684,0
2006-06-05,5.3011,5.3302,5.2659,5.2659,37129,0
2006-06-06,5.2601,5.2601,5.2308,5.2367,13429,0
2006-06-07,5.2601,5.2895,5.2308,5.2308,7875,0
2006-06-08,5.2423,5.2423,5.1373,5.1724,21024,0
2006-06-09,5.1724,5.2719,5.1724,5.2719,8643,0
2006-06-12,5.2719,5.2776,5.1959,5.1959,9862,0
2006-06-13,5.1724,5.1724,5.044,5.0731,23894,0
2006-06-14,5.0614,5.0614,4.927,5.0379,25061,0
2006-06-15,5.0146,5.2193,4.8393,5.0848,64120,0
2006-06-16,5.1491,5.2776,5.0555,5.2776,48856,0
2006-06-19,5.2423,5.2483,5.2308,5.2483,2054,0
2006-06-20,5.2601,5.2601,5.1724,5.1959,104565,0
2006-06-21,5.2016,5.2016,5.114,5.114,35336,0
2006-06-22,5.1433,5.155,5.0907,5.114,24951,0
2006-06-23,5.0848,5.1023,4.851,4.9094,124664,0
2006-06-26,4.8274,4.9328,4.7341,4.927,93194,0
2006-06-27,4.8393,5.3886,4.8393,5.0907,84235,0
2006-06-28,4.9913,5.0379,4.8685,4.88,80463,0
2006-06-29,4.886,4.9621,4.886,4.9446,10642,0
2006-06-30,4.9094,5.044,4.9094,4.9328,18383,0
2006-07-03,4.9094,4.9621,4.9094,4.9561,10084,0
2006-07-05,4.9677,5.1724,4.9211,5.1724,41672,0
2006-07-06,5.0321,5.2132,5.0263,5.2016,11155,0
2006-07-07,5.2423,5.2483,5.044,5.1724,12666,0
2006-07-10,5.1842,5.1842,5.0263,5.0965,11842,0
2006-07-11,5.0263,5.044,5.0263,5.0321,3250,0
2006-07-12,5.0321,5.114,4.9677,4.9736,9922,0
2006-07-13,4.9913,5.1899,4.9913,5.0027,29133,0
2006-07-14,4.9677,5.1197,4.9677,5.0027,10905,0
2006-07-17,5.0907,5.0965,5.0027,5.0027,18854,0
2006-07-18,5.0027,5.0321,5.0027,5.0146,14404,0
2006-07-19,5.0146,5.0379,5.0146,5.0263,19595,0
2006-07-20,4.9971,5.0789,4.9971,5.0731,2896,0
2006-07-21,5.0848,5.1666,5.0496,5.0496,13081,0
2006-07-24,5.1433,5.1433,5.0263,5.0555,17092,0
2006-07-25,4.9971,5.1842,4.9971,5.0263,32583,0
2006-07-26,5.0555,5.114,5.0263,5.0555,32568,0
2006-07-27,5.0848,5.1959,5.0848,5.155,26138,0
2006-07-28,5.0848,5.2073,5.0848,5.1842,6134,0
2006-07-31,5.1959,5.2659,5.1959,5.2543,21651,0
2006-08-01,5.2016,5.5524,5.2016,5.5464,52696,0
2006-08-02,5.6107,5.8446,5.6107,5.7627,70383,0
2006-08-03,5.8036,5.8678,5.7569,5.8446,49386,0
2006-08-04,5.9732,6.0198,5.8855,5.8911,45554,0
2006-08-07,5.9029,6.0255,5.9029,5.9614,49742,0
2006-08-08,5.9321,6.0198,5.9321,5.9906,9183,0
2006-08-09,5.9614,6.0374,5.9614,5.9849,20803,0
2006-08-10,6.0198,6.1133,5.9906,5.9964,14363,0
2006-08-11,6.0431,6.277,6.0431,6.1544,38809,0
2006-08-14,6.1658,6.1952,6.0842,6.1367,28082,0
2006-08-15,6.1426,6.1658,6.0608,6.0608,24072,0
2006-08-16,6.0783,6.1367,6.0783,6.1252,23169,0
2006-08-17,6.201,6.2479,6.201,6.201,27833,0
2006-08-18,6.2887,6.3997,6.2304,6.3763,45207,0
2006-08-21,6.3119,6.3647,6.3119,6.3529,14115,0
2006-08-22,6.2887,6.4056,6.2887,6.3297,9817,0
2006-08-23,6.3471,6.3706,6.1367,6.1367,27936,0
2006-08-24,6.2127,6.2245,6.1367,6.1367,13349,0
2006-08-25,6.1019,6.318,6.1019,6.3004,4290,0
2006-08-28,6.2183,6.2654,6.1075,6.1367,19849,0
2006-08-29,6.1133,6.1482,6.1133,6.1252,6293,0
2006-08-30,6.0958,6.2245,6.0958,6.0958,10876,0
2006-08-31,6.1893,6.1893,6.0081,6.0081,9436,0
2006-09-01,5.9614,6.1252,5.8678,5.9146,15823,0
2006-09-05,5.9029,5.9321,5.5056,5.6516,32728,0
2006-09-06,5.6516,5.7686,5.5231,5.5757,39400,0
2006-09-07,5.6459,5.7218,5.5056,5.5056,29269,0
2006-09-08,5.5639,5.6283,5.5114,5.5991,15115,0
2006-09-11,5.6459,5.6459,5.5814,5.5991,4188,0
2006-09-12,5.5757,5.6926,5.5757,5.6926,9235,0
2006-09-13,5.7453,5.7453,5.5873,5.6692,41866,0
2006-09-14,5.7569,5.8446,5.6633,5.7569,50453,0
2006-09-15,5.8446,5.8446,5.6984,5.8446,41557,0
2006-09-18,5.8738,5.8738,5.786,5.8446,68263,0
2006-09-19,5.5056,5.7686,5.5056,5.7042,70133,0
2006-09-20,5.8093,5.9849,5.7569,5.9089,13640,0
2006-09-21,5.8621,6.0315,5.8621,6.0024,8041,0
2006-09-22,6.0549,6.0783,5.9849,5.9906,14929,0
2006-09-25,6.0081,6.0492,5.8446,6.0492,19134,0
2006-09-26,6.0783,6.0958,6.0783,6.0842,3966,0
2006-09-27,6.0667,6.1893,6.0667,6.1833,62671,0
2006-09-28,6.2127,6.2419,5.786,6.2419,20494,0
2006-09-29,6.1952,6.2828,6.1952,6.2419,30931,0
2006-10-02,6.277,6.2828,6.207,6.2828,4585,0
2006-10-03,6.1426,6.3647,6.1426,6.3589,11907,0
2006-10-04,6.3589,6.5576,6.3529,6.5576,63417,0
2006-10-05,6.2828,6.6862,6.207,6.6042,36651,0
2006-10-06,6.5751,6.6042,6.5051,6.6042,8526,0
2006-10-09,6.5808,6.5808,6.4347,6.5343,8456,0
2006-10-10,6.5518,6.5518,6.4875,6.4875,8210,0
2006-10-11,6.429,6.5751,6.429,6.5692,30365,0
2006-10-12,6.5751,6.809,6.5457,6.7212,66122,0
2006-10-13,6.2887,6.7445,6.2887,6.6454,22366,0
2006-10-16,6.6978,6.6978,6.3413,6.388,18334,0
2006-10-17,6.3238,6.3647,6.3119,6.3647,19887,0
2006-10-18,6.4347,6.5692,6.318,6.5343,4550,0
2006-10-19,6.5984,6.6042,6.5457,6.5867,9236,0
2006-10-20,6.4816,6.5926,6.3997,6.5108,18002,0
2006-10-23,6.4931,6.5692,6.4931,6.5576,3584,0
2006-10-24,6.5984,6.5984,6.2654,6.3354,14583,0
2006-10-25,6.2828,6.5867,6.2828,6.4875,16079,0
2006-10-26,6.5518,6.6862,6.4931,6.6745,20385,0
2006-10-27,6.6102,6.6804,6.4641,6.54,14931,0
2006-10-30,6.4172,6.4347,6.3997,6.4056,8146,0
2006-10-31,6.3997,6.54,6.1133,6.3238,20067,0
2006-11-01,6.2828,6.4816,6.1952,6.1952,19887,0
2006-11-02,6.1367,6.2946,6.1367,6.1719,9884,0
2006-11-03,6.1367,6.429,6.1133,6.429,21218,0
2006-11-06,6.3354,6.429,6.3354,6.3997,14521,0
2006-11-07,6.2946,6.3939,6.1719,6.2537,13491,0
2006-11-08,6.3413,6.3413,6.1952,6.3119,13228,0
2006-11-09,6.3297,6.3706,6.3297,6.3354,12075,0
2006-11-10,6.2828,6.3706,6.2304,6.277,26105,0
2006-11-13,6.2304,6.318,6.2245,6.277,29378,0
2006-11-14,6.2887,6.3529,6.2654,6.3004,35355,0
2006-11-15,6.2245,6.388,6.2245,6.3529,49345,0
2006-11-16,6.3119,6.3706,6.3004,6.3238,38697,0
2006-11-17,6.3706,6.3997,6.3238,6.3822,65530,0
2006-11-20,6.2828,6.6862,6.2828,6.5867,106525,0
2006-11-21,6.5751,6.6279,6.5692,6.6279,67473,0
2006-11-22,6.6042,6.6102,6.429,6.4582,74418,0
2006-11-24,6.5634,6.5634,6.4582,6.5108,31259,0
2006-11-27,6.4347,6.5457,6.2304,6.54,80198,0
2006-11-28,6.4582,6.5692,6.4407,6.4407,31539,0
2006-11-29,6.5167,6.5751,6.4582,6.4641,26965,0
2006-11-30,6.4523,6.4523,6.3297,6.3413,75017,0
2006-12-01,6.388,6.429,6.3413,6.3413,116284,0
2006-12-04,6.3119,6.3822,6.3119,6.3822,70144,0
2006-12-05,6.3297,6.3706,6.3119,6.3354,98166,0
2006-12-06,6.3354,6.3706,6.3119,6.3647,53640,0
2006-12-07,6.3413,6.429,6.3413,6.429,107554,0
2006-12-08,6.4992,6.4992,6.3647,6.429,46526,0
2006-12-11,6.4232,6.4582,6.3413,6.4582,13418,0
2006-12-12,6.4582,6.5518,6.429,6.5518,31924,0
2006-12-13,6.5457,6.7737,6.54,6.7504,50173,0
2006-12-14,6.7212,6.7212,6.6628,6.6919,23911,0
2006-12-15,6.7155,6.7155,6.6393,6.6686,66974,0
2006-12-18,6.7212,6.7212,6.6862,6.7212,53814,0
2006-12-19,6.7212,6.7212,6.5751,6.5751,25826,0
2006-12-20,6.5167,6.6042,6.4816,6.5343,30691,0
2006-12-21,6.4347,6.5692,6.4347,6.5226,13397,0
2006-12-22,6.5576,6.5634,6.4582,6.5167,15733,0
2006-12-26,6.5167,6.7212,6.5167,6.6628,52401,0
2006-12-27,6.6628,6.8381,6.6454,6.7155,103720,0
2006-12-28,6.7155,6.7155,6.6512,6.6745,39775,0
2006-12-29,6.6628,6.6628,6.6042,6.6628,22022,0
2007-01-03,6.6042,6.7619,6.6042,6.7619,85936,0
2007-01-04,6.7796,6.8381,6.7389,6.7504,52774,0
2007-01-05,6.7212,6.8965,6.6102,6.8907,80811,0
2007-01-08,6.8907,6.8907,6.8322,6.8556,9107,0
2007-01-09,6.8322,6.99,6.7796,6.99,27054,0
2007-01-10,6.9022,7.0134,6.9022,6.9666,31653,0
2007-01-11,6.9842,6.9842,6.8205,6.9842,26560,0
2007-01-12,6.9842,6.9842,6.8029,6.9492,15829,0
2007-01-16,6.9842,6.9842,6.8907,6.8965,12197,0
2007-01-17,6.809,6.9432,6.809,6.9432,9878,0
2007-01-18,6.9432,7.0077,6.8148,6.9666,43184,0
2007-01-19,6.9842,7.2998,6.9842,7.1302,86473,0
2007-01-22,7.2062,7.2062,6.9259,7.0662,73075,0
2007-01-23,7.0426,7.0426,6.9432,6.9607,30438,0
2007-01-24,7.0426,7.0719,6.9432,6.9551,31657,0
2007-01-25,6.9315,6.9432,6.8322,6.8322,63308,0
2007-01-26,6.8322,6.9141,6.809,6.9141,11525,0
2007-01-29,6.8672,7.0134,6.8672,7.0134,8043,0
2007-01-30,7.0134,7.0134,6.9666,7.0134,7226,0
2007-01-31,7.0426,7.0426,6.9432,6.9842,5478,0
2007-02-01,6.8965,6.9842,6.8965,6.9782,26033,0
2007-02-02,6.9315,6.9782,6.9082,6.9551,6134,0
2007-02-05,6.9259,7.0134,6.9259,6.9959,16425,0
2007-02-06,6.9726,7.0134,6.9726,7.0017,12656,0
2007-02-07,7.0134,7.0662,6.9551,7.0077,20817,0
2007-02-08,6.9842,7.0308,6.9551,7.0308,19943,0
2007-02-09,7.0426,7.0426,6.9551,6.9551,32712,0
2007-02-12,7.0134,7.0544,7.0134,7.0252,24048,0
2007-02-13,7.0252,7.0894,6.5518,7.0017,83393,0
2007-02-14,7.0134,7.1537,7.0134,7.142,38145,0
2007-02-15,7.1302,7.1537,7.0602,7.0894,18132,0
2007-02-16,7.0779,7.1596,7.0193,7.1537,28019,0
2007-02-20,7.0134,7.3059,7.0134,7.2358,33398,0
2007-02-21,7.142,7.3059,7.0367,7.2883,27037,0
2007-02-22,7.2762,7.3059,7.2472,7.2472,7823,0
2007-02-23,7.1361,7.142,7.0077,7.142,24570,0
2007-02-26,7.1829,7.2006,7.1245,7.1596,18995,0
2007-02-27,7.0486,7.0602,6.9842,7.0252,46014,0
2007-02-28,7.1537,7.1887,7.0077,7.0193,57529,0
2007-03-01,7.0134,7.0426,6.9782,7.0426,22658,0
2007-03-02,7.0134,7.0719,7.0017,7.0077,29066,0
2007-03-05,6.9842,7.142,6.9726,6.9726,35245,0
2007-03-06,6.9842,7.0719,6.9842,7.0662,4348,0
2007-03-07,7.0426,7.0662,6.9551,7.0017,11131,0
2007-03-08,7.0662,7.0719,6.9492,7.0426,5288,0
2007-03-09,7.0719,7.0719,6.9259,6.9666,6334,0
2007-03-12,7.0308,7.142,7.0077,7.0252,36945,0
2007-03-13,7.0077,7.0367,6.9373,7.0193,8203,0
2007-03-14,6.9315,6.9551,6.8556,6.9315,14583,0
2007-03-15,7.0134,7.0134,6.9199,6.9315,9015,0
2007-03-16,6.9551,6.9607,6.8556,6.8617,8490,0
2007-03-19,6.9373,6.9607,6.9259,6.9551,5428,0
2007-03-20,6.9551,6.9551,6.8617,6.9082,11236,0
2007-03-21,6.9373,6.9726,6.9373,6.9551,2396,0
2007-03-22,6.9551,6.99,6.9022,6.9492,9330,0
2007-03-23,6.9022,6.9842,6.9022,6.9666,24656,0
2007-03-26,7.0134,7.0134,6.8965,6.9141,17207,0
2007-03-27,6.9551,6.9842,6.9141,6.9782,12077,0
2007-03-28,6.9782,6.9842,6.8847,6.9315,15682,0
2007-03-29,6.8965,6.8965,6.8381,6.8381,11761,0
2007-03-30,6.6628,6.9726,6.6628,6.809,15552,0
2007-04-02,6.7504,6.8556,6.6745,6.809,13234,0
2007-04-03,6.809,6.8381,6.809,6.8381,2673,0
2007-04-04,6.8381,6.9199,6.8148,6.8322,7630,0
2007-04-05,6.7094,6.8205,6.7036,6.7796,11236,0
2007-04-09,6.7389,6.8381,6.727,6.727,16219,0
2007-04-10,6.7155,6.7389,6.6628,6.7389,9757,0
2007-04-11,6.8322,6.8499,6.6862,6.7155,15876,0
2007-04-12,6.7972,6.9726,6.7972,6.8381,8015,0
2007-04-13,6.8672,6.9373,6.8265,6.8965,36584,0
2007-04-16,6.9492,6.9492,6.8672,6.9259,33048,0
2007-04-17,6.9782,6.9842,6.8965,6.9432,21304,0
2007-04-18,6.8441,6.8965,6.8381,6.8556,6299,0
2007-04-19,6.8556,6.8965,6.8381,6.8441,27931,0
2007-04-20,6.9022,6.9607,6.8965,6.9373,14088,0
2007-04-23,6.8907,7.0017,6.8907,7.0017,26319,0
2007-04-24,6.9842,7.0134,6.8907,7.0134,57072,0
2007-04-25,7.0134,7.0134,6.9432,6.9432,14163,0
2007-04-26,6.9551,7.0662,6.9551,7.0077,45905,0
2007-04-27,7.0134,7.0719,6.9842,7.0602,17413,0
2007-04-30,7.0719,7.2006,7.0077,7.1829,28329,0
2007-05-01,7.1712,7.3758,7.1361,7.3059,51678,0
2007-05-02,7.2533,7.2533,7.0308,7.1245,14497,0
2007-05-03,7.1069,7.1537,7.0953,7.1302,17260,0
2007-05-04,7.1654,7.2062,7.0134,7.1245,12064,0
2007-05-07,7.1361,7.2648,7.1302,7.241,14808,0
2007-05-08,7.1887,7.1887,7.0894,7.1011,6588,0
2007-05-09,7.1302,7.1302,7.0544,7.0719,22660,0
2007-05-10,7.0544,7.0544,7.0252,7.0308,4396,0
2007-05-11,7.0017,7.1011,7.0017,7.0544,9498,0
2007-05-14,7.0719,7.1654,6.9551,7.1596,11899,0
2007-05-15,7.0662,7.0953,6.9432,7.0544,11685,0
2007-05-16,6.9551,7.0426,6.9551,7.0134,13142,0
2007-05-17,6.9259,7.0426,6.9259,7.0252,15865,0
2007-05-18,6.9373,6.9666,6.5751,6.9373,43196,0
2007-05-21,6.727,7.0017,6.727,6.9082,19811,0
2007-05-22,6.8672,7.0134,6.8672,7.0134,24666,0
2007-05-23,7.0719,7.0719,7.0252,7.0426,3352,0
2007-05-24,7.0134,7.0719,6.9959,7.0134,35475,0
2007-05-25,7.0252,7.0486,7.0134,7.0367,15912,0
2007-05-29,7.0134,7.1302,7.0134,7.1069,24004,0
2007-05-30,7.1537,7.1829,7.1245,7.1829,8040,0
2007-05-31,7.1772,7.1829,7.0252,7.0719,11804,0
2007-06-01,7.1011,7.1596,7.1011,7.1361,5385,0
2007-06-04,7.0486,7.0953,6.9492,7.0308,15162,0
2007-06-05,7.0486,7.0662,7.0017,7.0367,11085,0
2007-06-06,7.0544,7.1011,7.0486,7.0779,17694,0
2007-06-07,7.0486,7.0779,7.0134,7.0134,22791,0
2007-06-08,7.0134,7.0544,7.0134,7.0544,8458,0
2007-06-11,7.0134,7.241,7.0134,7.1654,4066,0
2007-06-12,7.1011,7.1069,7.0134,7.0252,9854,0
2007-06-13,6.9551,7.0719,6.9551,7.0719,16689,0
2007-06-14,7.0193,7.0426,6.9959,7.0134,7756,0
2007-06-15,6.9842,7.0894,6.6628,7.0662,38650,0
2007-06-18,6.9782,7.0662,6.9782,7.0134,10979,0
2007-06-19,7.1011,7.1829,7.0193,7.1829,48564,0
2007-06-20,7.0953,7.3059,7.0953,7.1947,46698,0
2007-06-21,7.142,7.5218,7.142,7.3346,69547,0
2007-06-22,7.4167,7.621,7.3583,7.3819,85244,0
2007-06-25,7.5045,7.5398,7.4057,7.4515,40339,0
2007-06-26,7.3758,7.44,7.1829,7.3059,14587,0
2007-06-27,7.3819,7.475,7.1654,7.3346,6784,0
2007-06-28,7.3758,7.3819,7.2006,7.2006,12900,0
2007-06-29,7.1302,7.475,6.3822,6.3822,266304,0
2007-07-02,6.429,6.4582,6.3413,6.4115,118556,0
2007-07-03,6.429,6.4582,6.1952,6.207,67661,0
2007-07-05,6.2537,6.3004,6.1367,6.1482,57837,0
2007-07-06,6.1544,6.1544,5.9438,6.0024,59675,0
2007-07-09,5.9556,5.9906,5.8093,5.8152,101464,0
2007-07-10,5.8796,5.8972,5.8152,5.8972,34983,0
2007-07-11,5.9556,5.9556,5.8152,5.9029,39181,0
2007-07-12,5.9732,6.1075,5.8678,5.8738,27198,0
2007-07-13,5.8446,5.8972,5.8212,5.8269,61509,0
2007-07-16,5.8446,6.014,5.8446,5.9788,83136,0
2007-07-17,5.9029,6.2183,5.9029,6.1426,46526,0
2007-07-18,6.0783,6.1893,6.0783,6.1893,13276,0
2007-07-19,6.2183,6.2887,6.1952,6.2183,28617,0
2007-07-20,6.1658,6.4056,6.1426,6.3763,25276,0
2007-07-23,6.2479,6.4056,6.2479,6.2712,31559,0
2007-07-24,6.2361,6.3413,6.1544,6.1544,31274,0
2007-07-25,6.0374,6.2419,6.0374,6.1426,48162,0
2007-07-26,6.1367,6.277,5.9146,5.9673,27069,0
2007-07-27,6.1367,6.2245,6.0315,6.0492,33381,0
2007-07-30,6.0492,6.2127,6.0198,6.1252,21226,0
2007-07-31,6.0783,6.1952,6.0783,6.1426,11899,0
2007-08-01,6.1952,6.1952,5.9906,6.0315,22259,0
2007-08-02,5.9906,6.1193,5.9906,6.0198,27312,0
2007-08-03,6.0198,6.0842,6.0198,6.0842,15142,0
2007-08-06,6.0255,6.0374,5.8446,6.0315,37429,0
2007-08-07,6.0667,6.1952,5.7218,5.8563,47281,0
2007-08-08,5.8563,6.0315,5.8563,5.9614,22679,0
2007-08-09,5.9614,5.9849,5.8738,5.9614,17728,0
2007-08-10,5.8738,5.9498,5.8738,5.8738,11704,0
2007-08-13,5.8738,5.9964,5.8738,5.9906,11161,0
2007-08-14,5.9849,5.9906,5.8036,5.8446,39819,0
2007-08-15,5.7686,5.9964,5.7511,5.8212,28676,0
2007-08-16,5.8152,5.8386,5.7276,5.786,37764,0
2007-08-17,5.786,5.9732,5.6167,5.6283,83122,0
2007-08-20,5.7569,5.7569,5.6692,5.7042,27063,0
2007-08-21,5.8386,5.8386,5.64,5.7102,29770,0
2007-08-22,5.6516,5.8446,5.5814,5.8446,32379,0
2007-08-23,5.9089,5.9089,5.6984,5.8093,13774,0
2007-08-24,5.7743,5.8212,5.7453,5.7804,6508,0
2007-08-27,5.8446,5.8446,5.7218,5.8386,16084,0
2007-08-28,5.8446,5.8505,5.7569,5.8446,11724,0
2007-08-29,5.8563,5.8563,5.8269,5.8329,9139,0
2007-08-30,5.8678,5.8678,5.7102,5.716,6113,0
2007-08-31,5.6577,5.8738,5.6225,5.8269,15193,0
2007-09-04,5.8152,5.8505,5.6283,5.8269,34226,0
2007-09-05,5.8563,5.8563,5.6751,5.6926,11969,0
2007-09-06,5.634,5.6633,5.5932,5.6225,9805,0
2007-09-07,5.6516,5.6633,5.5348,5.6577,28764,0
2007-09-10,5.5757,5.6048,5.4704,5.5814,25612,0
2007-09-11,5.5406,5.5699,5.412,5.488,62274,0
2007-09-12,5.5174,5.5348,5.4353,5.5289,33634,0
2007-09-13,5.5348,5.5757,5.4353,5.5406,24743,0
2007-09-14,5.5406,5.5406,5.4353,5.4822,15920,0
2007-09-17,5.5406,5.5406,5.4061,5.412,11520,0
2007-09-18,5.4005,5.7276,5.4005,5.7276,49984,0
2007-09-19,5.7917,5.8329,5.5699,5.6751,18918,0
2007-09-20,5.6167,5.634,5.5524,5.558,17794,0
2007-09-21,5.488,5.5406,5.4764,5.5406,18608,0
2007-09-24,5.5991,5.7276,5.5114,5.5524,22084,0
2007-09-25,5.5873,5.634,5.5524,5.6167,25120,0
2007-09-26,5.5406,5.7453,5.5406,5.64,27930,0
2007-09-27,5.6459,5.9204,5.6107,5.8446,114889,0
2007-09-28,5.7686,5.8329,5.7042,5.786,107157,0
2007-10-01,5.786,5.9263,5.786,5.7978,69806,0
2007-10-02,5.7978,5.8269,5.786,5.7978,35399,0
2007-10-03,5.8152,6.0667,5.786,5.9263,218799,0
2007-10-04,5.9964,6.7212,5.9964,6.6862,475701,0
2007-10-05,6.809,7.2648,6.429,6.528,373024,0
2007-10-08,6.5926,6.8499,6.2946,6.3589,89545,0
2007-10-09,6.3763,6.5634,6.3706,6.5518,61475,0
2007-10-10,6.5167,6.54,6.429,6.4816,20307,0
2007-10-11,6.4875,6.5808,6.1719,6.2712,75041,0
2007-10-12,6.3471,6.3471,6.1367,6.1719,51711,0
2007-10-15,6.1308,6.5051,6.0374,6.3822,67872,0
2007-10-16,6.5926,6.5926,6.1658,6.3063,78149,0
2007-10-17,6.3063,6.4347,6.0255,6.2537,33882,0
2007-10-18,6.1833,6.3063,6.1426,6.1833,30583,0
2007-10-19,6.1075,6.1833,5.8621,5.9614,59116,0
2007-10-22,5.8505,6.0958,5.8505,6.0608,26003,0
2007-10-23,6.0667,6.1602,5.8563,5.8855,25827,0
2007-10-24,5.9204,6.0081,5.8796,5.9498,16056,0
2007-10-25,5.9029,6.0492,5.9029,6.0024,18331,0
2007-10-26,6.0958,6.0958,5.9788,6.0198,9310,0
2007-10-29,6.0255,6.0255,5.8972,5.9263,16764,0
2007-10-30,5.8563,5.9204,5.7917,5.8329,35531,0
2007-10-31,5.8093,5.9029,5.8093,5.9029,57962,0
2007-11-01,5.8212,5.8972,5.786,5.7917,23350,0
2007-11-02,5.7627,5.786,5.6984,5.7335,27358,0
2007-11-05,5.7276,5.7276,5.5524,5.634,45684,0
2007-11-06,5.6692,5.6751,5.5699,5.5699,48293,0
2007-11-07,5.5699,5.6107,5.3477,5.3535,93344,0
2007-11-08,5.3477,5.3535,5.1197,5.2719,27633,0
2007-11-09,5.1256,5.2132,4.9852,5.108,30355,0
2007-11-12,5.108,5.2483,5.108,5.2193,24248,0
2007-11-13,5.1666,5.4646,5.108,5.3711,60818,0
2007-11-14,5.3477,5.494,5.3477,5.3477,21286,0
2007-11-15,5.4238,5.4529,5.108,5.114,29449,0
2007-11-16,5.0731,5.1666,5.0321,5.1023,25171,0
2007-11-19,5.0848,5.108,4.9971,5.0321,30285,0
2007-11-20,4.8977,4.8977,3.5711,3.7813,247181,0
2007-11-21,3.7639,3.7639,3.5244,3.5652,119972,0
2007-11-23,3.5652,3.641,3.5652,3.6355,32374,0
2007-11-26,3.6528,3.8631,3.6528,3.7466,86169,0
2007-11-27,3.7054,3.7054,3.6119,3.6294,61150,0
2007-11-28,3.6236,3.8864,3.6236,3.7466,59477,0
2007-11-29,3.8222,3.8631,3.6528,3.6937,37308,0
2007-11-30,3.6703,3.7639,3.6703,3.6703,120917,0
2007-12-03,3.729,3.729,3.6119,3.6119,50190,0
2007-12-04,3.5768,3.7111,3.5768,3.7111,63580,0
2007-12-05,3.7639,3.7639,3.5768,3.7406,54534,0
2007-12-06,3.7466,3.9216,3.6002,3.8106,66432,0
2007-12-07,3.7991,4.3658,3.7991,4.027,138005,0
2007-12-10,3.9627,4.0386,3.8458,3.8864,83407,0
2007-12-11,3.9685,3.9802,3.7991,3.8282,42662,0
2007-12-12,3.8222,3.8282,3.5768,3.6236,152524,0
2007-12-13,3.5944,3.6355,3.5359,3.5768,101233,0
2007-12-14,3.5534,4.021,3.5534,3.8339,98805,0
2007-12-17,3.7991,3.8339,3.6879,3.7932,43828,0
2007-12-18,3.8399,3.9744,3.6061,3.6703,55081,0
2007-12-19,3.7406,3.7991,3.6645,3.6879,32668,0
2007-12-20,3.7873,3.8631,3.641,3.6585,33915,0
2007-12-21,3.641,3.7813,3.5359,3.5534,148360,0
2007-12-24,3.6061,3.7345,3.5711,3.7171,29193,0
2007-12-26,3.6355,3.6761,3.5534,3.6355,92742,0
2007-12-27,3.6236,3.6585,3.5476,3.5476,60850,0
2007-12-28,3.5359,3.6355,3.5069,3.5476,86474,0
2007-12-31,3.5244,3.5885,3.5069,3.5359,83439,0
2008-01-02,3.5827,3.5827,3.5069,3.5768,9952,0
2008-01-03,3.5125,3.5944,3.5069,3.5594,26823,0
2008-01-04,3.5359,3.5827,3.5069,3.5244,38230,0
2008-01-07,3.4833,3.53,3.308,3.3431,56888,0
2008-01-08,3.308,3.4073,3.308,3.3898,41401,0
2008-01-09,3.3547,3.4131,3.2495,3.3842,67981,0
2008-01-10,3.3898,3.4895,3.3898,3.4016,27700,0
2008-01-11,3.4424,3.4424,3.3842,3.4016,77404,0
2008-01-14,3.3781,3.4016,3.3781,3.3842,14670,0
2008-01-15,3.3781,3.4483,3.2322,3.2322,79237,0
2008-01-16,3.2322,3.5069,3.2322,3.4895,77584,0
2008-01-17,3.4541,3.4599,3.3431,3.3842,13030,0
2008-01-18,3.3547,3.4192,3.3372,3.3372,27123,0
2008-01-22,3.2438,3.5652,3.1501,3.495,64478,0
2008-01-23,3.4773,3.5711,3.2906,3.4833,61723,0
2008-01-24,3.4307,3.6179,3.4073,3.4073,25759,0
2008-01-25,3.5652,3.5652,3.4483,3.4833,25668,0
2008-01-28,3.5069,3.5594,3.3898,3.4131,49202,0
2008-01-29,3.4718,3.5944,3.4424,3.5768,33284,0
2008-01-30,3.53,3.6119,3.4483,3.5009,58239,0
2008-01-31,3.4365,3.5827,3.4365,3.5594,27390,0
2008-02-01,3.5009,3.5944,3.495,3.5069,36860,0
2008-02-04,3.5652,3.6236,3.5534,3.5768,38650,0
2008-02-05,3.5652,3.5768,3.5069,3.5125,25660,0
2008-02-06,3.5069,3.5534,3.5069,3.5244,18822,0
2008-02-07,3.5534,3.5652,3.4773,3.5244,34988,0
2008-02-08,3.5652,3.6236,3.4658,3.5183,19621,0
2008-02-11,3.4541,3.5652,3.4483,3.53,33414,0
2008-02-12,3.5069,3.6997,3.4833,3.6471,18943,0
2008-02-13,3.5885,3.6471,3.5069,3.6236,122249,0
2008-02-14,3.7054,3.7054,3.5418,3.6236,24092,0
2008-02-15,3.5711,3.5711,3.5359,3.5594,12294,0
2008-02-19,3.5652,3.6528,3.5418,3.6236,20939,0
2008-02-20,3.6179,3.6179,3.5244,3.5594,125226,0
2008-02-21,3.5944,3.758,3.5652,3.758,49449,0
2008-02-22,3.6937,3.6937,3.6236,3.6645,36583,0
2008-02-25,3.6645,3.7873,3.6528,3.7171,24173,0
2008-02-26,3.7111,3.7697,3.6703,3.7466,42548,0
2008-02-27,3.7229,4.0911,3.7111,4.0794,97473,0
2008-02-28,4.0618,4.0737,3.9744,4.0561,48886,0
2008-02-29,3.9452,3.9802,3.6761,3.9452,63903,0
2008-03-03,4.0327,4.0677,3.8515,4.0677,37113,0
2008-03-04,3.986,4.0677,3.9744,4.021,17921,0
2008-03-05,3.986,4.0561,3.6879,4.027,13897,0
2008-03-06,4.027,4.0445,3.8339,4.0327,47365,0
2008-03-07,3.9802,4.027,3.7406,3.8808,6564,0
2008-03-10,3.8106,3.8515,3.7466,3.8106,4864,0
2008-03-11,3.7813,3.8631,3.6528,3.6997,33232,0
2008-03-12,3.7229,3.7755,3.682,3.7054,20093,0
2008-03-13,3.8106,3.8282,3.7054,3.7639,13357,0
2008-03-14,3.729,3.8458,3.6585,3.7991,15242,0
2008-03-17,3.6879,3.8808,3.5594,3.6179,35779,0
2008-03-18,3.7054,3.8749,3.6002,3.7171,35896,0
2008-03-19,3.7111,3.7813,3.5768,3.7813,19455,0
2008-03-20,3.7932,3.7932,3.5944,3.6236,16855,0
2008-03-24,3.5652,3.6528,3.5476,3.6119,32988,0
2008-03-25,3.5652,3.6937,3.5534,3.6937,21359,0
2008-03-26,3.6294,3.6879,3.5476,3.6703,25386,0
2008-03-27,3.6061,3.6761,3.5594,3.6528,17827,0
2008-03-28,3.6236,3.641,3.6061,3.641,26892,0
2008-03-31,3.682,3.682,3.6002,3.6528,26520,0
2008-04-01,3.6528,3.6761,3.6236,3.6585,45749,0
2008-04-02,3.6528,3.6528,3.6236,3.6471,28020,0
2008-04-03,3.6179,3.6236,3.6002,3.6236,22555,0
2008-04-04,3.5711,3.6236,3.5534,3.6119,11611,0
2008-04-07,3.6528,3.6528,3.5652,3.6236,44759,0
2008-04-08,3.6179,3.6236,3.5476,3.5594,51927,0
2008-04-09,3.5652,3.6236,3.5069,3.5711,26443,0
2008-04-10,3.6119,3.6179,3.495,3.6002,33542,0
2008-04-11,3.5359,3.6236,3.5125,3.5476,27677,0
2008-04-14,3.5009,3.6355,3.5009,3.6179,104452,0
2008-04-15,3.641,3.641,3.5534,3.6236,102521,0
2008-04-16,3.5534,3.6761,3.5534,3.6471,47891,0
2008-04-17,3.6061,3.641,3.5768,3.6236,26910,0
2008-04-18,3.6119,3.6355,3.5885,3.6294,63271,0
2008-04-21,3.5768,3.6355,3.5418,3.6294,33620,0
2008-04-22,3.5534,3.6761,3.5418,3.6236,33787,0
2008-04-23,3.5944,3.6997,3.5711,3.6703,40523,0
2008-04-24,3.682,3.682,3.5476,3.6761,41192,0
2008-04-25,3.6528,3.6528,3.6179,3.6471,30810,0
2008-04-28,3.6703,3.6703,3.5768,3.6236,57741,0
2008-04-29,3.6528,3.6761,3.6179,3.6294,20814,0
2008-04-30,3.6761,3.8106,3.6294,3.7639,111529,0
2008-05-01,3.7697,3.9041,3.7111,3.8808,59550,0
2008-05-02,3.9391,4.021,3.8808,4.0094,65446,0
2008-05-05,4.0618,4.0677,3.9391,3.9976,31809,0
2008-05-06,4.0386,4.167,3.9452,4.1087,61213,0
2008-05-07,4.0618,4.0911,3.9802,4.0794,33694,0
2008-05-08,4.0152,4.0911,3.9802,4.0794,36427,0
2008-05-09,4.0911,4.0911,3.9452,4.0035,21523,0
2008-05-12,4.0035,4.3015,3.9159,4.2608,49589,0
2008-05-13,4.2373,4.2373,4.097,4.1321,90919,0
2008-05-14,4.1846,4.2664,4.1496,4.2664,129670,0
2008-05-15,4.2664,4.3307,4.097,4.2608,35454,0
2008-05-16,4.2313,4.3482,4.1379,4.3251,29321,0
2008-05-19,4.2781,4.3717,4.1846,4.3366,42442,0
2008-05-20,4.2022,4.3717,4.1964,4.3425,71484,0
2008-05-21,4.3892,4.3892,4.2313,4.3425,66425,0
2008-05-22,4.3015,4.4653,4.3015,4.4242,43694,0
2008-05-23,4.471,4.471,4.1964,4.208,26691,0
2008-05-27,4.1905,4.4535,4.1905,4.3482,45529,0
2008-05-28,4.3074,4.4359,4.214,4.3717,20859,0
2008-05-29,4.3251,4.4359,4.3133,4.4126,13264,0
2008-05-30,4.3307,4.4184,4.3251,4.3776,29677,0
2008-06-02,4.3307,4.3307,4.208,4.2549,31536,0
2008-06-03,4.319,4.319,4.2373,4.2373,25776,0
2008-06-04,4.3015,4.3015,4.0094,4.027,54043,0
2008-06-05,4.0854,4.0854,3.9041,3.9744,25504,0
2008-06-06,3.9159,4.2313,3.9101,4.0794,39051,0
2008-06-09,4.0618,4.0911,3.9918,4.0094,21523,0
2008-06-10,4.0854,4.0911,3.8808,3.8808,18787,0
2008-06-11,3.8573,4.0035,3.8573,3.9391,5692,0
2008-06-12,4.0152,4.027,3.682,3.8047,45331,0
2008-06-13,3.7755,4.0327,3.6585,3.8222,31292,0
2008-06-16,3.7697,4.1204,3.6294,3.9275,74822,0
2008-06-17,3.986,3.986,3.6645,3.7991,28242,0
2008-06-18,3.7697,3.9275,3.6294,3.8164,55050,0
2008-06-19,3.7639,3.8339,3.6937,3.7522,7523,0
2008-06-20,3.7991,4.0561,3.7466,4.0561,52999,0
2008-06-23,4.0327,4.0327,3.9275,3.9335,21778,0
2008-06-24,3.8631,3.9159,3.7171,3.9101,18736,0
2008-06-25,3.9159,3.9159,3.7406,3.7697,27537,0
2008-06-26,3.7229,3.758,3.5652,3.5652,48096,0
2008-06-27,3.5359,3.5594,3.3606,3.3606,74943,0
2008-06-30,3.4658,3.495,3.273,3.308,59314,0
2008-07-01,3.308,3.3431,3.273,3.3431,19372,0
2008-07-02,3.2203,3.2906,3.0684,3.121,92436,0
2008-07-03,3.1676,3.5009,3.0451,3.1501,51678,0
2008-07-07,3.0919,3.0974,2.969,3.0276,60816,0
2008-07-08,2.9864,3.0799,2.969,2.9924,46541,0
2008-07-09,3.0451,3.1735,2.9808,3.0625,54877,0
2008-07-10,3.0625,3.0743,2.9808,3.0334,17276,0
2008-07-11,3.0393,3.0684,2.9808,3.0276,64169,0
2008-07-14,3.086,3.2027,2.9808,3.1035,46111,0
2008-07-15,3.0451,3.197,2.9632,3.0334,45870,0
2008-07-16,3.086,3.1268,3.0684,3.1268,23886,0
2008-07-17,3.1911,3.1911,3.0217,3.0974,24780,0
2008-07-18,3.1388,3.5359,3.1388,3.2906,122193,0
2008-07-21,3.3489,3.3547,3.1094,3.2438,33541,0
2008-07-22,3.273,3.273,3.0451,3.1268,35929,0
2008-07-23,3.1911,3.273,3.1911,3.2438,29040,0
2008-07-24,3.3196,3.3431,3.197,3.197,21434,0
2008-07-25,3.1445,3.1621,3.0919,3.121,26348,0
2008-07-28,3.1795,3.3606,3.1501,3.2847,20278,0
2008-07-29,3.3547,3.3547,3.2147,3.302,30569,0
2008-07-30,3.3666,3.4365,3.3313,3.3898,51200,0
2008-07-31,3.4307,3.4483,3.3957,3.4365,8593,0
2008-08-01,3.4016,3.4541,3.4016,3.4246,10317,0
2008-08-04,3.4016,3.4192,3.2962,3.3137,55794,0
2008-08-05,3.273,3.302,3.1326,3.1326,71550,0
2008-08-06,3.1326,3.1911,3.1326,3.1501,24982,0
2008-08-07,3.1445,3.1735,3.1268,3.1388,15206,0
2008-08-08,3.1676,3.2027,3.0974,3.0974,30005,0
2008-08-11,3.156,3.156,2.9924,3.0158,140683,0
2008-08-12,2.9864,3.0743,2.9632,2.9632,61048,0
2008-08-13,3.0101,3.0101,2.8931,2.9632,77288,0
2008-08-14,3.004,3.0393,2.8988,2.9279,129150,0
2008-08-15,2.9864,3.0217,2.8988,2.9223,116854,0
2008-08-18,2.969,2.9924,2.8696,2.9164,50055,0
2008-08-19,2.9457,3.0276,2.8637,2.8988,63061,0
2008-08-20,2.9279,2.9399,2.8521,2.8696,65958,0
2008-08-21,2.8813,2.9808,2.8287,2.8754,58151,0
2008-08-22,2.9223,2.9223,2.7177,2.7585,137736,0
2008-08-25,2.8348,2.8348,2.6708,2.6828,137291,0
2008-08-26,2.7761,2.7994,2.6828,2.7001,101241,0
2008-08-27,2.6828,2.8055,2.6475,2.6708,94154,0
2008-08-28,2.7352,2.7352,2.6769,2.6885,44089,0
2008-08-29,2.7234,2.7527,2.6708,2.7118,49053,0
2008-09-02,2.7527,2.7585,2.6301,2.6358,104484,0
2008-09-03,2.6652,2.6943,2.6008,2.6067,54358,0
2008-09-04,2.6301,2.6301,2.5482,2.5893,49951,0
2008-09-05,2.6593,2.6885,2.5307,2.5422,106378,0
2008-09-08,2.6067,2.624,2.5015,2.5071,78650,0
2008-09-09,2.5132,2.5422,2.443,2.4547,73642,0
2008-09-10,2.4896,2.4896,2.4547,2.4721,12490,0
2008-09-11,2.4721,2.4721,2.4137,2.4664,54116,0
2008-09-12,2.4314,2.4955,2.3611,2.4782,73194,0
2008-09-15,2.4547,2.4547,2.3261,2.3379,92122,0
2008-09-16,2.3144,2.3669,2.3027,2.3379,126617,0
2008-09-17,2.3786,2.3786,2.2969,2.2969,31095,0
2008-09-18,2.3435,2.3669,2.2268,2.2501,79430,0
2008-09-19,2.2326,2.5247,2.2326,2.3435,37483,0
2008-09-22,2.3669,2.3669,2.2618,2.3261,38497,0
2008-09-23,2.2851,2.3611,2.2794,2.3086,77374,0
2008-09-24,2.2794,2.3204,2.1915,2.2152,71359,0
2008-09-25,2.2035,2.2851,2.2035,2.2093,43155,0
2008-09-26,2.1975,2.2035,2.1335,2.1565,54173,0
2008-09-29,2.1335,2.2093,1.7533,2.0164,163168,0
2008-09-30,2.0456,2.1508,1.9813,2.0223,102645,0
2008-10-01,2.075,2.0864,1.9872,1.9929,35487,0
2008-10-02,2.0339,2.0339,1.8995,1.9403,67762,0
2008-10-03,2.0048,2.0048,1.8292,1.8764,113162,0
2008-10-06,1.8703,1.8764,1.7592,1.7827,135214,0
2008-10-07,1.7592,1.9288,1.2857,1.4027,286083,0
2008-10-08,1.4027,1.5195,1.2857,1.3557,212817,0
2008-10-09,1.4027,1.4904,1.2975,1.4203,100651,0
2008-10-10,1.4203,1.9462,1.4203,1.7653,195599,0
2008-10-13,1.8644,2.0456,1.8644,1.9697,184933,0
2008-10-14,2.18,2.2326,1.8469,1.8703,148331,0
2008-10-15,1.8995,1.8995,1.6305,1.6718,129763,0
2008-10-16,1.695,2.028,1.695,1.7533,85211,0
2008-10-17,1.7533,1.9112,1.3735,1.7653,41440,0
2008-10-20,1.7476,1.8001,1.695,1.7416,28649,0
2008-10-21,1.7768,1.7827,1.7182,1.73,14458,0
2008-10-22,1.7533,1.7533,1.6599,1.6599,28898,0
2008-10-23,1.695,1.695,1.5254,1.5254,20301,0
2008-10-24,1.5544,1.607,1.5195,1.5544,51268,0
2008-10-27,1.549,1.7592,1.549,1.6718,17813,0
2008-10-28,1.6655,1.9228,1.613,1.7126,46654,0
2008-10-29,1.7533,1.7533,1.6305,1.6655,8526,0
2008-10-30,1.8236,1.8236,1.7182,1.7533,27058,0
2008-10-31,1.806,1.8116,1.7533,1.7592,54787,0
2008-11-03,1.7242,1.8411,1.7242,1.7476,86213,0
2008-11-04,1.7533,1.806,1.6775,1.7182,94197,0
2008-11-05,1.7533,1.8001,1.695,1.695,17449,0
2008-11-06,1.7242,1.73,1.5839,1.6366,67324,0
2008-11-07,1.607,1.7533,1.607,1.6366,32134,0
2008-11-10,1.73,1.7476,1.613,1.613,38170,0
2008-11-11,1.6191,1.6424,1.5604,1.5604,20934,0
2008-11-12,1.549,1.5839,1.2626,1.2626,240589,0
2008-11-13,1.2626,1.5079,1.2039,1.2039,105064,0
2008-11-14,1.2332,1.3383,1.2099,1.2626,57614,0
2008-11-17,1.2215,1.4904,1.2215,1.2742,42494,0
2008-11-18,1.2507,1.3092,1.2039,1.2626,51939,0
2008-11-19,1.2975,1.2975,1.169,1.169,150522,0
2008-11-20,1.169,1.2332,1.1162,1.1396,61932,0
2008-11-21,1.1864,1.2099,1.1162,1.1221,99346,0
2008-11-24,1.239,1.239,1.169,1.169,41872,0
2008-11-25,1.2156,1.3092,1.1396,1.169,78018,0
2008-11-26,1.1923,1.2507,1.1923,1.2156,23598,0
2008-11-28,1.2332,1.3151,1.1807,1.1983,23243,0
2008-12-01,1.2273,1.3092,1.1807,1.1807,36401,0
2008-12-02,1.2215,1.2332,1.1573,1.1923,57725,0
2008-12-03,1.1983,1.2566,1.1573,1.2039,8384,0
2008-12-04,1.1456,1.2273,1.0871,1.1396,322234,0
2008-12-05,1.1573,1.1632,1.093,1.1513,28133,0
2008-12-08,1.169,1.2156,1.1396,1.1573,90250,0
2008-12-09,1.0871,1.0988,1.017,1.017,86117,0
2008-12-10,1.017,1.0401,0.9001,0.9528,230105,0
2008-12-11,0.9176,0.9644,0.8299,0.8299,234201,0
2008-12-12,0.8592,0.9528,0.6548,0.7365,1173270,0
2008-12-15,0.7072,0.754,0.6781,0.6955,239831,0
2008-12-16,0.7013,0.7715,0.7013,0.7482,133080,0
2008-12-17,0.7421,0.8415,0.7421,0.8182,65888,0
2008-12-18,0.7832,0.8355,0.7715,0.7948,121837,0
2008-12-19,0.8299,0.8474,0.7832,0.789,56928,0
2008-12-22,0.7948,0.8241,0.789,0.8123,125657,0
2008-12-23,0.789,0.8241,0.7832,0.789,51053,0
2008-12-24,0.7832,0.7948,0.7775,0.7832,37632,0
2008-12-26,0.7832,0.8066,0.7775,0.789,53618,0
2008-12-29,0.7832,0.8008,0.7832,0.7832,67579,0
2008-12-30,0.7832,0.8415,0.7657,0.7657,165473,0
2008-12-31,0.7598,0.8008,0.7598,0.7832,58294,0
2009-01-02,0.8066,0.8355,0.7421,0.8299,132135,0
2009-01-05,0.8008,0.8708,0.8008,0.8708,24607,0
2009-01-06,0.8768,0.9117,0.8768,0.906,48787,0
2009-01-07,0.9236,1.0053,0.9236,0.9352,37849,0
2009-01-08,0.906,0.9352,0.906,0.9292,4775,0
2009-01-09,0.9352,0.9466,0.906,0.9466,3446,0
2009-01-12,0.9352,0.9352,0.8825,0.8825,6005,0
2009-01-13,0.906,0.9236,0.906,0.9236,2604,0
2009-01-14,0.9236,0.9935,0.8768,0.9877,94944,0
2009-01-15,0.9585,0.9644,0.941,0.9528,13772,0
2009-01-16,0.9352,0.9877,0.9352,0.9644,29494,0
2009-01-20,0.982,0.9935,0.9759,0.9759,153479,0
2009-01-21,0.9935,0.9935,0.9759,0.9759,96156,0
2009-01-22,0.982,0.982,0.9759,0.9759,11466,0
2009-01-23,0.982,1.1105,0.982,1.0462,56463,0
2009-01-26,1.0401,1.0401,1.0229,1.0229,16009,0
2009-01-27,1.0462,1.0519,1.0053,1.0229,29908,0
2009-01-28,1.0229,1.0346,1.0229,1.0229,48924,0
2009-01-29,1.0229,1.0346,0.9994,0.9994,7039,0
2009-01-30,1.017,1.017,0.9935,0.9935,27646,0
2009-02-02,0.9877,0.9994,0.9644,0.9644,84173,0
2009-02-03,0.9466,0.9466,0.906,0.9352,20815,0
2009-02-04,0.9352,0.941,0.8825,0.906,73194,0
2009-02-05,0.9176,0.9528,0.9176,0.9292,15999,0
2009-02-06,0.9585,0.9703,0.9585,0.9703,855,0
2009-02-09,0.9877,1.0053,0.982,1.0053,15158,0
2009-02-10,0.9935,1.0053,0.9935,0.9994,10826,0
2009-02-11,0.9935,0.9935,0.9935,0.9935,11940,0
2009-02-12,0.9935,0.9994,0.9935,0.9935,22986,0
2009-02-13,0.9935,1.017,0.9935,1.0053,16901,0
2009-02-17,1.011,1.0519,0.9994,1.0519,12615,0
2009-02-18,1.011,1.011,0.9994,1.011,19096,0
2009-02-19,1.0462,1.0462,0.9935,0.9935,22673,0
2009-02-20,1.0229,1.0229,0.9703,0.982,66686,0
2009-02-23,0.982,1.0287,0.9703,0.9703,51726,0
2009-02-24,0.982,0.982,0.9352,0.9528,106561,0
2009-02-25,0.9292,0.9292,0.9001,0.9117,10608,0
2009-02-26,0.8825,0.9176,0.8825,0.906,3939,0
2009-02-27,0.906,0.9236,0.906,0.9236,23827,0
2009-03-02,0.9236,1.0053,0.9176,0.9292,19365,0
2009-03-03,0.941,0.9703,0.8825,0.941,88308,0
2009-03-04,0.8825,0.9352,0.8825,0.906,17233,0
2009-03-05,0.9176,0.9292,0.8415,0.8884,56716,0
2009-03-06,0.9001,0.906,0.8474,0.8768,47248,0
2009-03-09,0.865,0.8884,0.8008,0.8066,169767,0
2009-03-10,0.8066,0.8182,0.7715,0.7948,39181,0
2009-03-11,0.9236,0.9236,0.7948,0.8182,66389,0
2009-03-12,0.8008,0.8415,0.7948,0.8299,197366,0
2009-03-13,0.941,0.941,0.8355,0.8474,104606,0
2009-03-16,0.9176,1.0053,0.906,0.9759,44055,0
2009-03-17,1.0053,1.0053,0.865,0.9644,13769,0
2009-03-18,0.9877,0.9877,0.9466,0.9644,4362,0
2009-03-19,0.9644,0.9644,0.9352,0.9352,33503,0
2009-03-20,0.9703,0.9877,0.9352,0.9644,59608,0
2009-03-23,0.9644,0.9644,0.9117,0.9466,76144,0
2009-03-24,0.9703,0.9703,0.9585,0.9703,7698,0
2009-03-25,0.9935,0.9935,0.941,0.9585,37195,0
2009-03-26,0.9877,0.9935,0.9466,0.9877,30711,0
2009-03-27,1.0053,1.0519,0.9935,1.0053,11957,0
2009-03-30,1.0229,1.0229,0.9877,1.017,7084,0
2009-03-31,1.017,1.0401,1.0053,1.0346,32859,0
2009-04-01,1.0346,1.0346,1.0229,1.0346,9102,0
2009-04-02,1.0346,1.1339,1.0346,1.1162,60698,0
2009-04-03,1.1282,1.239,1.1105,1.239,30200,0
2009-04-06,1.2742,1.3032,1.239,1.3032,25897,0
2009-04-07,1.2332,1.2449,1.2215,1.2273,38584,0
2009-04-08,1.2273,1.2449,1.2215,1.2215,13325,0
2009-04-09,1.2215,1.3677,1.2156,1.3209,82141,0
2009-04-13,1.3209,1.3442,1.3032,1.3442,34870,0
2009-04-14,1.3442,1.3442,1.2273,1.3151,17351,0
2009-04-15,1.3326,1.3326,1.2273,1.3326,35841,0
2009-04-16,1.3442,1.3442,1.2857,1.3383,26599,0
2009-04-17,1.3442,1.35,1.3268,1.3326,66226,0
2009-04-20,1.3209,1.3442,1.3092,1.3092,32047,0
2009-04-21,1.3326,1.3326,1.2857,1.3032,34943,0
2009-04-22,1.2916,1.3442,1.2801,1.3151,56036,0
2009-04-23,1.3032,1.3151,1.3032,1.3092,29943,0
2009-04-24,1.3209,1.4553,1.2975,1.4553,117219,0
2009-04-27,1.4495,1.4495,1.4027,1.4027,19508,0
2009-04-28,1.3966,1.4027,1.3735,1.3735,17161,0
2009-04-29,1.3557,1.4144,1.3268,1.4086,113112,0
2009-04-30,1.4086,1.4378,1.4027,1.4261,92516,0
2009-05-01,1.4144,1.4144,1.4027,1.4144,19232,0
2009-05-04,1.4318,1.4378,1.4203,1.4261,34865,0
2009-05-05,1.4261,1.4261,1.4027,1.4261,68437,0
2009-05-06,1.4318,1.4435,1.4086,1.4435,54050,0
2009-05-07,1.4495,1.4611,1.4378,1.4495,33548,0
2009-05-08,1.4495,1.4495,1.4318,1.4318,25436,0
2009-05-11,1.4318,1.4378,1.4086,1.4318,14224,0
2009-05-12,1.4144,1.4203,1.4086,1.4086,32523,0
2009-05-13,1.4027,1.4144,1.4027,1.4027,20151,0
2009-05-14,1.4027,1.4203,1.4027,1.4144,12318,0
2009-05-15,1.4086,1.4086,1.4027,1.4027,20524,0
2009-05-18,1.4027,1.4261,1.4027,1.4144,12525,0
2009-05-19,1.4611,1.5079,1.4378,1.4728,29196,0
2009-05-20,1.4728,1.537,1.4495,1.4553,18614,0
2009-05-21,1.4611,1.4611,1.3793,1.4027,25292,0
2009-05-22,1.4203,1.467,1.4086,1.467,6772,0
2009-05-26,1.4611,1.4788,1.4318,1.4788,47946,0
2009-05-27,1.4435,1.4435,1.4318,1.4378,13000,0
2009-05-28,1.4435,1.4435,1.4144,1.4435,34079,0
2009-05-29,1.4435,1.549,1.4435,1.4846,114453,0
2009-06-01,1.6014,1.8703,1.5544,1.8176,87199,0
2009-06-02,1.9697,2.0339,1.7768,1.8586,149635,0
2009-06-03,1.8936,1.9228,1.8703,1.917,34135,0
2009-06-04,1.9577,1.9813,1.8703,1.8995,45528,0
2009-06-05,1.9228,1.9288,1.7476,1.9053,43458,0
2009-06-08,1.8995,1.9637,1.8878,1.9637,65999,0
2009-06-09,1.9577,1.9813,1.9577,1.9637,36918,0
2009-06-10,1.9754,2.0398,1.8995,1.9112,46330,0
2009-06-11,1.8995,2.0456,1.8995,2.0339,54830,0
2009-06-12,2.0456,2.0456,1.9112,1.9872,26495,0
2009-06-15,1.9754,2.0398,1.9577,1.9989,23957,0
2009-06-16,2.0164,2.0164,1.9637,1.9872,12475,0
2009-06-17,1.9577,1.9872,1.9403,1.9872,23614,0
2009-06-18,1.9872,2.0104,1.9813,1.9813,29705,0
2009-06-19,1.9929,2.0982,1.9462,2.0982,34639,0
2009-06-22,2.0456,2.0456,1.8936,1.9462,70259,0
2009-06-23,1.9462,1.9577,1.8878,1.9462,32029,0
2009-06-24,1.9577,2.0104,1.9522,1.9577,105575,0
2009-06-25,1.9577,2.0048,1.9577,2.0048,8469,0
2009-06-26,1.9872,2.0164,1.9637,1.9989,32937,0
2009-06-29,2.0164,2.028,1.9872,1.9872,57317,0
2009-06-30,1.9872,1.9872,1.9403,1.9697,94845,0
2009-07-01,1.9697,1.9697,1.917,1.9288,14116,0
2009-07-02,1.9288,2.0104,1.8764,1.9872,58680,0
2009-07-06,2.0048,2.0456,1.9929,2.0339,50876,0
2009-07-07,1.9053,2.0339,1.9053,2.0048,49515,0
2009-07-08,1.9872,2.2676,1.9872,2.2152,173875,0
2009-07-09,2.2211,2.2211,2.0572,2.1684,83916,0
2009-07-10,2.1684,2.1684,2.1042,2.1684,28869,0
2009-07-13,2.1508,2.2501,2.1508,2.2326,105075,0
2009-07-14,2.2211,2.2211,1.8878,1.9346,141739,0
2009-07-15,1.9522,2.028,1.9462,1.9872,50830,0
2009-07-16,1.9872,1.9872,1.8586,1.8586,23053,0
2009-07-17,1.8995,1.9577,1.8878,1.9462,35773,0
2009-07-20,1.9228,1.9288,1.9053,1.9053,6364,0
2009-07-21,1.9053,1.9462,1.9053,1.9228,17275,0
2009-07-22,1.8818,1.9989,1.8818,1.9929,41922,0
2009-07-23,1.9872,2.0398,1.9346,1.9813,16334,0
2009-07-24,1.9403,1.9754,1.9403,1.9462,7937,0
2009-07-27,1.9754,2.0398,1.9462,1.9462,20407,0
2009-07-28,1.8995,1.9577,1.8995,1.9577,6771,0
2009-07-29,1.9288,1.9577,1.8995,1.9577,15741,0
2009-07-30,1.9462,1.9462,1.9462,1.9462,1025,0
2009-07-31,1.9346,1.9754,1.9346,1.9754,9589,0
2009-08-03,1.9872,2.0982,1.9754,2.0689,15631,0
2009-08-04,2.0339,2.0982,1.9813,1.9989,37984,0
2009-08-05,2.0164,2.1157,2.0164,2.1042,32664,0
2009-08-06,2.1335,2.3086,2.1098,2.1565,91544,0
2009-08-07,2.2268,2.4547,2.1915,2.2969,76761,0
2009-08-10,2.3027,2.3435,2.3027,2.3204,44089,0
2009-08-11,2.3497,2.3611,2.2385,2.2969,34367,0
2009-08-12,2.2735,2.3322,2.2501,2.3322,69807,0
2009-08-13,2.3379,2.3379,2.3086,2.3379,30860,0
2009-08-14,2.3379,2.3729,2.2851,2.3729,22770,0
2009-08-17,2.3497,2.3497,2.3027,2.3435,34639,0
2009-08-18,2.3846,2.3846,2.3204,2.3435,770,0
2009-08-19,2.3322,2.3322,2.2851,2.3144,21153,0
2009-08-20,2.3144,2.3379,2.3144,2.3379,2138,0
2009-08-21,2.3261,2.3379,2.2969,2.3144,45902,0
2009-08-24,2.3379,2.443,2.3379,2.402,18960,0
2009-08-25,2.3961,2.3961,2.2969,2.2969,29268,0
2009-08-26,2.2969,2.449,2.256,2.3846,37380,0
2009-08-27,2.3729,2.3786,2.3729,2.3786,3826,0
2009-08-28,2.3786,2.4256,2.3786,2.4195,11563,0
2009-08-31,2.3786,2.3961,2.3669,2.3729,7444,0
2009-09-01,2.3729,2.3961,2.3322,2.3786,49608,0
2009-09-02,2.3554,2.3669,2.3379,2.3379,23339,0
2009-09-03,2.3669,2.3669,2.3497,2.3497,3420,0
2009-09-04,2.3786,2.3786,2.3379,2.3379,7978,0
2009-09-08,2.3435,2.3435,2.2969,2.3027,13759,0
2009-09-09,2.2501,2.3261,2.2501,2.2909,11236,0
2009-09-10,2.2794,2.2794,1.9462,2.0456,242565,0
2009-09-11,2.0456,2.0456,1.9872,1.9989,61690,0
2009-09-14,1.9989,1.9989,1.9577,1.9577,24658,0
2009-09-15,1.9577,2.0223,1.9577,2.0223,32436,0
2009-09-16,2.1042,2.1098,1.9577,2.028,27571,0
2009-09-17,2.0104,2.1042,1.9929,2.075,83250,0
2009-09-18,1.9577,2.075,1.9577,2.0456,52215,0
2009-09-21,2.0398,2.0456,1.9989,2.028,72823,0
2009-09-22,2.0456,2.0514,2.0048,2.0456,157554,0
2009-09-23,2.0223,2.3204,2.0223,2.2152,92307,0
2009-09-24,2.2152,2.256,2.1335,2.1335,19223,0
2009-09-25,2.1508,2.2211,2.1508,2.2211,85714,0
2009-09-28,2.2326,2.3144,2.2326,2.2909,42720,0
2009-09-29,2.2909,2.2969,2.18,2.2326,38689,0
2009-09-30,2.2443,2.2501,2.2326,2.2501,38170,0
2009-10-01,2.2211,2.2501,2.2211,2.2443,102667,0
2009-10-02,2.2211,2.2211,2.139,2.18,11106,0
2009-10-05,2.1915,2.2385,2.1915,2.2211,7263,0
2009-10-06,2.2794,2.2794,2.2093,2.2152,7786,0
2009-10-07,2.2501,2.3027,2.2501,2.2969,24812,0
2009-10-08,2.2794,2.3379,2.2794,2.3086,34128,0
2009-10-09,2.3086,2.3144,2.3027,2.3144,14869,0
2009-10-12,2.2909,2.3379,2.2909,2.3379,73763,0
2009-10-13,2.3204,2.3497,2.3204,2.3379,30874,0
2009-10-14,2.3497,2.4547,2.3497,2.4547,99850,0
2009-10-15,2.449,2.5015,2.449,2.5015,83040,0
2009-10-16,2.4955,2.5657,2.4955,2.5599,118670,0
2009-10-19,2.5599,2.8581,2.4955,2.8229,217648,0
2009-10-20,2.8287,2.8873,2.7177,2.8404,91742,0
2009-10-21,2.8521,2.8521,2.741,2.7703,31164,0
2009-10-22,2.6301,2.7822,2.5015,2.7822,80728,0
2009-10-23,2.7703,2.8696,2.7703,2.7879,56629,0
2009-10-26,2.7879,2.7879,2.5832,2.6183,25025,0
2009-10-27,2.6183,2.7585,2.6183,2.6475,22347,0
2009-10-28,2.6358,2.6358,2.4606,2.5015,38989,0
2009-10-29,2.5366,2.6652,2.5366,2.6652,21987,0
2009-10-30,2.7118,2.7295,2.5071,2.5307,30488,0
2009-11-02,2.5482,2.5482,2.4547,2.4721,14482,0
2009-11-03,2.3905,2.4896,2.3379,2.443,71037,0
2009-11-04,2.4137,2.5543,2.4137,2.5015,18069,0
2009-11-05,2.5132,2.5422,2.4896,2.5132,21648,0
2009-11-06,2.519,2.5599,2.5132,2.5132,5816,0
2009-11-09,2.519,2.519,2.5132,2.519,2534,0
2009-11-10,2.5422,2.5482,2.3435,2.3961,38951,0
2009-11-11,2.3961,2.5366,2.3435,2.402,22742,0
2009-11-12,2.3611,2.3961,2.3435,2.3435,18934,0
2009-11-13,2.3497,2.3961,2.1975,2.3204,45017,0
2009-11-16,2.3611,2.4137,2.2794,2.3322,24192,0
2009-11-17,2.3497,2.3961,2.3086,2.3086,7013,0
2009-11-18,2.3435,2.3961,2.3204,2.3204,43484,0
2009-11-19,2.3086,2.3905,2.1508,2.2385,10104,0
2009-11-20,2.18,2.3669,2.18,2.2676,3044,0
2009-11-23,2.4372,2.449,2.3669,2.4195,18843,0
2009-11-24,2.4195,2.4195,2.2851,2.3611,11876,0
2009-11-25,2.3435,2.3497,2.2676,2.3379,27719,0
2009-11-27,2.2268,2.2969,2.2268,2.2794,3420,0
2009-11-30,2.2794,2.3027,2.2211,2.3027,12577,0
2009-12-01,2.2735,2.3379,2.2211,2.3379,33143,0
2009-12-02,2.2909,2.3379,2.2909,2.3261,16155,0
2009-12-03,2.3669,2.5422,2.3669,2.5015,77832,0
2009-12-04,2.5132,2.5422,2.4896,2.4955,65666,0
2009-12-07,2.4896,2.5715,2.4896,2.5657,42631,0
2009-12-08,2.5715,2.6008,2.5366,2.6008,78820,0
2009-12-09,2.595,2.6301,2.5247,2.6301,37734,0
2009-12-10,2.6301,2.6828,2.5247,2.5307,42770,0
2009-12-11,2.5893,2.5893,2.3786,2.4314,28096,0
2009-12-14,2.4256,2.5015,2.4195,2.4314,9414,0
2009-12-15,2.443,2.4547,2.4195,2.4195,3939,0
2009-12-16,2.4547,2.5366,2.4547,2.4896,13357,0
2009-12-17,2.5422,2.5422,2.3435,2.3611,52265,0
2009-12-18,2.3379,2.3905,2.3379,2.3905,4963,0
2009-12-21,2.5307,2.5307,2.4256,2.4372,27321,0
2009-12-22,2.4137,2.4721,2.3961,2.4079,19145,0
2009-12-23,2.4137,2.4547,2.3261,2.3786,26314,0
2009-12-24,2.402,2.5422,2.3846,2.3846,12503,0
2009-12-28,2.402,2.4372,2.2851,2.2909,34389,0
2009-12-29,2.2794,2.3611,2.2735,2.3435,53139,0
2009-12-30,2.3669,2.4372,2.3611,2.3729,18512,0
2009-12-31,2.3497,2.3905,2.3497,2.3611,21683,0
2010-01-04,2.4195,2.4195,2.3379,2.3554,12639,0
2010-01-05,2.3846,2.4372,2.3497,2.4256,17025,0
2010-01-06,2.402,2.4137,2.3497,2.4137,72053,0
2010-01-07,2.4195,2.4314,2.3961,2.4314,29363,0
2010-01-08,2.4256,2.5422,2.4195,2.519,76435,0
2010-01-11,2.5132,2.5132,2.4137,2.4137,25730,0
2010-01-12,2.4372,2.4606,2.4195,2.4256,51303,0
2010-01-13,2.402,2.4372,2.3611,2.4314,27447,0
2010-01-14,2.4256,2.443,2.4137,2.4195,29460,0
2010-01-15,2.4195,2.4256,2.3846,2.3846,48040,0
2010-01-19,2.4079,2.4372,2.3729,2.4314,34609,0
2010-01-20,2.4195,2.4372,2.402,2.4195,13336,0
2010-01-21,2.4195,2.4195,2.3961,2.4137,4991,0
2010-01-22,2.3435,2.3961,2.3435,2.3611,100901,0
2010-01-25,2.3611,2.3846,2.3379,2.3435,25337,0
2010-01-26,2.3379,2.3669,2.3322,2.3554,20449,0
2010-01-27,2.3669,2.3729,2.3554,2.3669,9481,0
2010-01-28,2.3554,2.3669,2.3379,2.3497,11417,0
2010-01-29,2.3435,2.3554,2.3144,2.3144,18033,0
2010-02-01,2.3144,2.3144,2.2909,2.3086,17962,0
2010-02-02,2.3379,2.3497,2.3027,2.3204,8927,0
2010-02-03,2.3261,2.3554,2.3261,2.3379,17478,0
2010-02-04,2.3379,2.3379,2.2851,2.2851,10536,0
2010-02-05,2.2794,2.3435,2.2794,2.3261,20053,0
2010-02-08,2.2969,2.3379,2.1915,2.2035,51315,0
2010-02-09,2.2326,2.3144,2.2035,2.2035,20685,0
2010-02-10,2.2211,2.2211,2.1684,2.1915,17041,0
2010-02-11,2.1915,2.2501,2.1623,2.2326,64571,0
2010-02-12,2.2326,2.3669,2.2326,2.3379,16566,0
2010-02-16,2.3497,2.4314,2.3379,2.4314,43576,0
2010-02-17,2.4372,2.4372,2.3554,2.3554,18998,0
2010-02-18,2.3905,2.3905,2.3497,2.3554,5411,0
2010-02-19,2.3554,2.3669,2.3435,2.3435,30280,0
2010-02-22,2.3379,2.3669,2.3261,2.3322,34937,0
2010-02-23,2.3497,2.3611,2.3379,2.3554,17960,0
2010-02-24,2.3669,2.402,2.3669,2.3961,15591,0
2010-02-25,2.3554,2.3786,2.3554,2.3611,7113,0
2010-02-26,2.3611,2.3846,2.3611,2.3786,25095,0
2010-03-01,2.3786,2.4195,2.3786,2.4137,55437,0
2010-03-02,2.3669,2.3669,2.2211,2.2794,119653,0
2010-03-03,2.2735,2.2794,2.2093,2.2211,80055,0
2010-03-04,2.2794,2.3027,2.2211,2.2676,16598,0
2010-03-05,2.2735,2.3435,2.2618,2.2851,24468,0
2010-03-08,2.2851,2.3086,2.2326,2.2735,29825,0
2010-03-09,2.2969,2.2969,2.186,2.186,96991,0
2010-03-10,2.1915,2.2735,2.1915,2.2093,60015,0
2010-03-11,2.2443,2.2443,2.1623,2.2152,44142,0
2010-03-12,2.2035,2.3435,2.1684,2.3086,51543,0
2010-03-15,2.2794,2.3435,2.2676,2.3027,22301,0
2010-03-16,2.3379,2.3435,2.2501,2.3322,30148,0
2010-03-17,2.3435,2.3435,2.2969,2.3144,69732,0
2010-03-18,2.3204,2.3261,2.3086,2.3086,22449,0
2010-03-19,2.2909,2.3261,2.2152,2.2152,53381,0
2010-03-22,2.2211,2.3086,2.2211,2.2969,13892,0
2010-03-23,2.2676,2.3322,2.2618,2.3261,10805,0
2010-03-24,2.3261,2.3261,2.3027,2.3261,8297,0
2010-03-25,2.2909,2.3204,2.2909,2.3086,17665,0
2010-03-26,2.3322,2.3379,2.3027,2.3379,76442,0
2010-03-29,2.3261,2.4256,2.3261,2.4256,80389,0
2010-03-30,2.4079,2.449,2.3846,2.449,71438,0
2010-03-31,2.449,2.4547,2.4314,2.4547,17194,0
2010-04-01,2.4547,2.519,2.402,2.4664,66500,0
2010-04-05,2.519,2.624,2.4896,2.5715,77228,0
2010-04-06,2.5832,2.624,2.5776,2.624,68062,0
2010-04-07,2.6301,2.7585,2.6301,2.7585,97879,0
2010-04-08,2.7761,2.9808,2.6708,2.9279,128132,0
2010-04-09,2.9513,3.0508,2.7468,2.9808,184683,0
2010-04-12,2.9808,3.0625,2.9513,3.0393,112109,0
2010-04-13,3.0393,3.1151,2.9399,3.1035,88069,0
2010-04-14,3.0974,3.0974,2.9513,2.9924,21675,0
2010-04-15,2.9983,3.0684,2.9749,3.0625,33435,0
2010-04-16,3.004,3.0508,2.8581,2.969,111761,0
2010-04-19,2.9457,3.0625,2.8988,2.969,9003,0
2010-04-20,2.9279,2.9279,2.8462,2.9164,20461,0
2010-04-21,2.9924,3.0217,2.9223,3.004,32102,0
2010-04-22,2.9749,2.9864,2.8988,2.969,33603,0
2010-04-23,2.9828,2.9828,2.935,2.935,28746,0
2010-04-26,2.8988,2.9223,2.8229,2.8813,27123,0
2010-04-27,2.8637,2.8873,2.7994,2.8521,42811,0
2010-04-28,2.8287,2.8637,2.7822,2.8462,14702,0
2010-04-29,2.8113,2.8696,2.6769,2.8113,37141,0
2010-04-30,2.7939,2.9049,2.6593,2.8287,15819,0
2010-05-03,2.7939,2.8637,2.7001,2.8637,60467,0
2010-05-04,2.8521,2.9049,2.7468,2.8696,79213,0
2010-05-05,2.7994,2.9223,2.7761,2.8754,76036,0
2010-05-06,2.8873,3.0101,2.7822,2.9049,97465,0
2010-05-07,2.9105,2.9105,2.6885,2.6885,23960,0
2010-05-10,2.8637,2.8988,2.6475,2.6943,24940,0
2010-05-11,2.6475,2.6769,2.5132,2.6301,17517,0
2010-05-12,2.6358,2.7703,2.5832,2.6828,21812,0
2010-05-13,2.6534,2.8754,2.6534,2.7585,71928,0
2010-05-14,2.7295,2.8581,2.6301,2.8055,99253,0
2010-05-17,2.8404,2.8404,2.6593,2.7177,14970,0
2010-05-18,2.6828,2.7118,2.6593,2.6593,19611,0
2010-05-19,2.6708,2.6708,2.4256,2.5071,15168,0
2010-05-20,2.4606,2.4606,2.4079,2.4314,23453,0
2010-05-21,2.402,2.4547,2.402,2.4137,16141,0
2010-05-24,2.4547,2.5599,2.4079,2.5366,11769,0
2010-05-25,2.5366,2.5366,2.402,2.4079,84917,0
2010-05-26,2.4372,2.624,2.4314,2.5132,48368,0
2010-05-27,2.519,2.519,2.4606,2.4782,23487,0
2010-05-28,2.4841,2.4896,2.4664,2.4896,5816,0
2010-06-01,2.4841,2.4841,2.3379,2.3497,38325,0
2010-06-02,2.3786,2.4314,2.3669,2.4137,37571,0
2010-06-03,2.3435,2.3786,2.3379,2.3435,36986,0
2010-06-04,2.3379,2.3379,2.2211,2.2268,25831,0
2010-06-07,2.2152,2.2443,2.1449,2.1623,62933,0
2010-06-08,2.139,2.2618,2.139,2.1565,25500,0
2010-06-09,2.1915,2.2618,2.1915,2.1915,1579,0
2010-06-10,2.1915,2.2735,2.139,2.2735,30604,0
2010-06-11,2.2676,2.2676,2.1565,2.2618,33896,0
2010-06-14,2.2501,2.3027,2.1508,2.1623,35681,0
2010-06-15,2.1623,2.2211,2.1623,2.1741,16332,0
2010-06-16,2.18,2.3144,2.18,2.2851,35733,0
2010-06-17,2.3379,2.3729,2.3379,2.3435,15415,0
2010-06-18,2.3729,2.3729,2.3435,2.3435,3590,0
2010-06-21,2.3497,2.3669,2.3379,2.3669,12886,0
2010-06-22,2.3729,2.4256,2.3497,2.3786,17350,0
2010-06-23,2.3322,2.4955,2.2501,2.3204,55058,0
2010-06-24,2.3204,2.3204,2.2093,2.2152,23147,0
2010-06-25,2.2211,2.2211,2.1335,2.1915,34090,0
2010-06-28,2.2152,2.2152,2.18,2.18,33021,0
2010-06-29,2.1915,2.3322,2.1684,2.2152,3851,0
2010-06-30,2.1936,2.1936,2.1632,2.1754,10178,0
2010-07-01,2.1623,2.2268,2.1335,2.139,14339,0
2010-07-02,2.1157,2.139,2.1042,2.1042,5507,0
2010-07-06,2.1042,2.186,2.075,2.075,15449,0
2010-07-07,2.0631,2.0864,2.0514,2.0514,7356,0
2010-07-08,2.0456,2.0864,1.9989,2.0104,76883,0
2010-07-09,1.9989,2.0456,1.917,2.0104,58344,0
2010-07-12,1.9697,2.0164,1.9346,1.9577,17484,0
2010-07-13,1.9577,1.9872,1.9346,1.9346,16647,0
2010-07-14,1.9346,1.9697,1.917,1.9697,8109,0
2010-07-15,1.9813,2.0514,1.9637,2.0104,12575,0
2010-07-16,2.0223,2.1741,2.0223,2.1042,54891,0
2010-07-19,2.0864,2.18,2.0223,2.0806,7349,0
2010-07-20,1.9872,2.186,1.9872,2.075,5643,0
2010-07-21,2.0864,2.139,2.0864,2.139,1417,0
2010-07-22,2.1215,2.1274,2.0456,2.1215,20410,0
2010-07-23,2.1335,2.1449,2.0631,2.1449,13526,0
2010-07-26,2.1098,2.1508,2.0631,2.139,17260,0
2010-07-27,2.1215,2.1508,2.1098,2.1157,7685,0
2010-07-28,2.1508,2.1684,2.139,2.1449,11246,0
2010-07-29,2.1741,2.18,2.1565,2.1741,5466,0
2010-07-30,2.1508,2.1915,2.1449,2.18,19214,0
2010-08-02,2.2093,2.2618,2.1449,2.186,19827,0
2010-08-03,2.2093,2.2093,2.139,2.2093,5220,0
2010-08-04,2.2268,2.2268,2.1449,2.2211,9698,0
2010-08-05,2.1915,2.2211,2.1915,2.2211,4349,0
2010-08-06,2.1623,2.2093,2.1449,2.2035,7436,0
2010-08-09,2.1684,2.1684,2.1042,2.1335,9787,0
2010-08-10,2.1508,2.1975,2.0864,2.1274,17706,0
2010-08-11,2.0924,2.0924,1.9697,2.0398,23538,0
2010-08-12,1.9989,2.0339,1.9989,2.0339,2477,0
2010-08-13,2.0339,2.1565,2.0223,2.1565,4494,0
2010-08-16,2.0164,2.1623,2.0164,2.1623,7337,0
2010-08-17,2.1449,2.1623,2.028,2.0514,22347,0
2010-08-18,2.0572,2.0572,1.9872,1.9872,22301,0
2010-08-19,1.9872,2.1335,1.9872,2.075,6250,0
2010-08-20,2.0631,2.0631,2.0164,2.0164,14834,0
2010-08-23,2.0982,2.0982,1.9872,1.9929,15552,0
2010-08-24,2.0164,2.0164,1.8936,2.0164,20403,0
2010-08-25,2.0164,2.0164,1.9053,1.9577,10812,0
2010-08-26,1.9053,1.9577,1.9053,1.9228,4710,0
2010-08-27,1.917,1.9346,1.8764,1.8764,28580,0
2010-08-30,1.8878,1.8995,1.8469,1.8995,11545,0
2010-08-31,1.9309,2.0142,1.9074,1.9666,29427,0
2010-09-01,1.9288,1.9813,1.9112,1.9112,27977,0
2010-09-02,1.9112,1.9754,1.8703,1.9754,2456,0
2010-09-03,1.8995,1.9754,1.8995,1.9346,16937,0
2010-09-07,1.9346,1.9637,1.9346,1.9577,5458,0
2010-09-08,1.9577,1.9577,1.9577,1.9577,1176,0
2010-09-09,1.9522,1.9522,1.8411,1.8818,42056,0
2010-09-10,1.8411,1.8469,1.8001,1.8001,55895,0
2010-09-13,1.8001,1.8236,1.7533,1.8116,26133,0
2010-09-14,1.8352,1.8469,1.7708,1.7708,12170,0
2010-09-15,1.8116,1.8116,1.73,1.7533,17279,0
2010-09-16,1.7416,1.7942,1.7242,1.73,42750,0
2010-09-17,1.7476,1.7708,1.7476,1.7533,50527,0
2010-09-20,1.7533,1.7827,1.7533,1.7827,34201,0
2010-09-21,1.7942,1.8703,1.7827,1.7827,45903,0
2010-09-22,1.7827,1.806,1.7653,1.7827,40979,0
2010-09-23,1.7942,1.8586,1.7884,1.8527,7955,0
2010-09-24,1.8469,1.8995,1.8469,1.8936,19942,0
2010-09-27,1.8586,1.8586,1.7884,1.7884,17110,0
2010-09-28,1.7827,1.7827,1.73,1.73,121498,0
2010-09-29,1.7242,1.7827,1.7242,1.7476,33980,0
2010-09-30,1.7469,1.9011,1.6994,1.711,69694,0
2010-10-01,1.7356,1.8352,1.7182,1.8001,71872,0
2010-10-04,1.7884,1.8995,1.7884,1.8936,53522,0
2010-10-05,1.8878,1.8995,1.8236,1.8527,18254,0
2010-10-06,1.8469,1.8995,1.8411,1.8586,18629,0
2010-10-07,1.8936,1.8995,1.8236,1.8292,32436,0
2010-10-08,1.8764,1.8995,1.8411,1.8818,11804,0
2010-10-11,1.8703,1.9462,1.8411,1.9403,83900,0
2010-10-12,1.9228,1.9346,1.8936,1.9228,10902,0
2010-10-13,1.9053,1.9346,1.9053,1.917,23928,0
2010-10-14,1.8936,1.9112,1.8469,1.8586,44499,0
2010-10-15,1.8995,1.8995,1.8469,1.8586,34676,0
2010-10-18,1.8764,1.9288,1.8586,1.8995,23633,0
2010-10-19,1.8818,1.8818,1.806,1.8116,19849,0
2010-10-20,1.806,1.8818,1.806,1.8292,24421,0
2010-10-21,1.8995,1.917,1.8292,1.8352,5529,0
2010-10-22,1.8292,1.9228,1.8176,1.8411,35138,0
2010-10-25,1.8292,1.8764,1.8176,1.8764,31928,0
2010-10-26,1.8703,1.8703,1.8527,1.8527,19539,0
2010-10-27,1.8703,1.8703,1.8469,1.8703,9436,0
2010-10-28,1.8527,1.8644,1.8411,1.8527,12064,0
2010-10-29,1.8523,1.8706,1.84,1.8706,16570,0
2010-11-01,1.8644,1.8703,1.8469,1.8527,6300,0
2010-11-02,1.8703,1.9813,1.8527,1.9697,80455,0
2010-11-03,1.9872,2.0456,1.9872,2.028,72065,0
2010-11-04,2.0456,2.0689,2.0456,2.0572,40276,0
2010-11-05,2.0572,2.0689,2.0456,2.0572,39110,0
2010-11-08,2.0631,2.075,2.0572,2.0572,6505,0
2010-11-09,2.075,2.1042,2.075,2.0982,23627,0
2010-11-10,2.0689,2.1042,1.9813,2.0164,73313,0
2010-11-11,2.0164,2.0572,1.9813,1.9813,29487,0
2010-11-12,1.9989,2.0104,1.8703,1.8703,30062,0
2010-11-15,1.8644,1.9346,1.8176,1.8411,34487,0
2010-11-16,1.8411,1.8469,1.7356,1.7476,57808,0
2010-11-17,1.7533,1.8818,1.73,1.7533,66108,0
2010-11-18,1.7653,1.806,1.73,1.7592,21299,0
2010-11-19,1.7592,1.8586,1.7592,1.8411,48895,0
2010-11-22,1.73,1.9754,1.7242,1.8586,9813,0
2010-11-23,1.7416,1.8703,1.7416,1.8703,42239,0
2010-11-24,1.8292,2.1565,1.8236,2.1042,104953,0
2010-11-26,2.0924,2.0924,1.9872,2.075,18279,0
2010-11-29,2.0164,2.0164,1.9228,1.9346,12076,0
2010-11-30,1.9011,1.9011,1.8837,1.8837,6939,0
2010-12-01,1.8469,1.9053,1.8236,1.8469,69050,0
2010-12-02,1.7942,1.8586,1.7942,1.8411,26181,0
2010-12-03,1.8411,1.9228,1.8292,1.8644,24620,0
2010-12-06,1.8411,2.0398,1.7884,1.8936,90766,0
2010-12-07,1.9522,2.0164,1.8292,1.8527,41004,0
2010-12-08,1.8411,1.8936,1.8292,1.8703,22132,0
2010-12-09,1.8292,2.1335,1.8292,2.1157,113892,0
2010-12-10,2.1215,2.1215,2.0223,2.0631,17396,0
2010-12-13,2.0514,2.0514,2.0048,2.0048,18538,0
2010-12-14,1.9989,2.1565,1.9346,2.1098,96522,0
2010-12-15,2.0456,2.1335,1.9637,2.0456,95343,0
2010-12-16,2.0083,2.0678,1.937,2.0439,106702,0
2010-12-17,2.0456,2.0456,1.9872,2.0456,30099,0
2010-12-20,1.9929,2.0164,1.9637,1.9637,38887,0
2010-12-21,1.9577,2.0223,1.917,1.917,41777,0
2010-12-22,1.9053,1.9228,1.8995,1.9053,41846,0
2010-12-23,1.9112,1.9112,1.8764,1.8764,44838,0
2010-12-27,1.8703,1.9228,1.8469,1.9112,23732,0
2010-12-28,1.8764,2.0164,1.8586,1.8936,35543,0
2010-12-29,1.949,1.9964,1.8893,1.937,10796,0
2010-12-30,1.9309,1.9844,1.9011,1.9192,34198,0
2010-12-31,1.9178,1.9549,1.887,1.9242,172900,0
2011-01-03,1.9697,1.9697,1.8703,1.9053,23826,0
2011-01-04,1.8878,2.1098,1.8764,2.028,103720,0
2011-01-05,2.028,2.0456,2.028,2.028,33255,0
2011-01-06,1.9872,2.0223,1.9872,2.0223,5052,0
2011-01-07,2.0104,2.1042,1.9346,2.0398,69611,0
2011-01-10,2.0514,2.0572,1.9813,2.0164,39041,0
2011-01-11,2.0048,2.0806,1.9637,1.9697,10350,0
2011-01-12,2.0048,2.0048,1.9462,1.9989,24357,0
2011-01-13,2.0339,2.0339,1.9637,2.0104,13551,0
2011-01-14,2.0631,2.0631,2.0164,2.0223,17515,0
2011-01-18,2.0104,2.0104,1.9522,1.9872,16837,0
2011-01-19,1.9813,2.028,1.9754,1.9754,6382,0
2011-01-20,1.9637,1.9697,1.8995,1.9462,23623,0
2011-01-21,1.9462,1.9577,1.7827,1.9288,48563,0
2011-01-24,1.8936,1.9112,1.8703,1.8936,16861,0
2011-01-25,1.8764,1.8818,1.7653,1.8469,74469,0
2011-01-26,1.8176,1.8469,1.7884,1.8411,50460,0
2011-01-27,1.8703,1.8936,1.8176,1.8292,26662,0
2011-01-28,1.9872,1.9872,1.7884,1.7884,64495,0
2011-01-31,1.7883,1.8932,1.77,1.807,22999,0
2011-02-01,1.8352,1.8586,1.7827,1.8116,23809,0
2011-02-02,1.7884,1.8411,1.7827,1.806,53492,0
2011-02-03,1.7827,1.8176,1.7827,1.8116,44058,0
2011-02-04,1.7827,1.8586,1.7827,1.8176,33489,0
2011-02-07,1.7884,1.8236,1.7708,1.8116,72470,0
2011-02-08,1.8586,2.0689,1.8586,2.0339,175376,0
2011-02-09,2.0924,2.1157,2.0339,2.0924,97465,0
2011-02-10,2.0572,2.0982,2.0398,2.0398,44258,0
2011-02-11,2.0456,2.0456,1.9346,1.9577,53475,0
2011-02-14,1.9577,1.9577,1.917,1.917,18442,0
2011-02-15,1.917,1.9403,1.8936,1.8936,47821,0
2011-02-16,1.917,1.9288,1.8936,1.8936,28492,0
2011-02-18,1.8818,1.9288,1.8703,1.8703,32332,0
2011-02-22,1.8703,1.9813,1.8703,1.8995,53921,0
2011-02-23,1.8818,2.0164,1.8818,1.8936,31796,0
2011-02-24,2.0456,2.0514,1.9462,1.9637,18481,0
2011-02-25,1.9637,2.0456,1.9637,1.9754,24295,0
2011-02-28,1.988,2.0241,1.9699,1.988,34817,0
2011-03-01,2.032,2.032,1.9666,1.9666,42368,0
2011-03-02,1.9844,2.0915,1.9666,1.9905,38474,0
2011-03-03,1.9844,2.032,1.9666,1.9726,36505,0
2011-03-04,1.9666,1.9785,1.9608,1.9785,45857,0
2011-03-07,1.9872,1.9872,1.9754,1.9754,9210,0
2011-03-08,1.9346,1.9813,1.9288,1.9813,34410,0
2011-03-09,1.9309,1.9608,1.9251,1.9251,29862,0
2011-03-10,1.9074,1.9192,1.8716,1.8837,35162,0
2011-03-11,1.8837,1.9251,1.8716,1.8775,52446,0
2011-03-14,1.8716,1.8893,1.8596,1.8775,15839,0
2011-03-15,1.8658,1.8658,1.8419,1.8596,21119,0
2011-03-16,1.7826,1.8359,1.7826,1.7943,104996,0
2011-03-17,1.8062,1.8658,1.7826,1.7826,51004,0
2011-03-18,1.8181,1.8837,1.7765,1.7884,43402,0
2011-03-21,1.8951,1.8951,1.8716,1.8716,7709,0
2011-03-22,1.8716,1.8951,1.8122,1.8242,56625,0
2011-03-23,1.8122,1.8716,1.8002,1.8062,97603,0
2011-03-24,1.8122,1.8359,1.7826,1.7826,56553,0
2011-03-25,1.8122,1.8122,1.7765,1.7826,61964,0
2011-03-28,1.7884,1.8002,1.7765,1.7826,19742,0
2011-03-29,1.7884,1.8002,1.7647,1.7826,65689,0
2011-03-30,1.7943,1.8122,1.7706,1.7706,37883,0
2011-03-31,1.7758,1.7883,1.77,1.7824,30242,0
2011-04-01,1.7765,1.8419,1.7765,1.83,93626,0
2011-04-04,1.8419,1.8419,1.8122,1.8359,57561,0
2011-04-05,1.8242,1.8419,1.8002,1.8062,35711,0
2011-04-06,1.8181,1.83,1.8122,1.83,41540,0
2011-04-07,1.83,1.9428,1.8242,1.8893,73665,0
2011-04-08,1.9074,1.9844,1.83,1.9844,58353,0
2011-04-11,1.9666,1.9666,1.8893,1.8893,40281,0
2011-04-12,1.9011,1.9132,1.8893,1.8893,28758,0
2011-04-13,1.8951,1.9548,1.8893,1.9309,39374,0
2011-04-14,1.949,1.949,1.9011,1.9011,17043,0
2011-04-15,1.8893,1.9011,1.8478,1.8478,26965,0
2011-04-18,1.8539,1.8539,1.8242,1.8419,26877,0
2011-04-19,1.8539,1.9251,1.83,1.9251,45988,0
2011-04-20,1.9309,1.9309,1.8837,1.9011,20151,0
2011-04-21,1.9074,1.9132,1.8951,1.8951,16365,0
2011-04-25,1.9074,1.9192,1.8837,1.8951,59299,0
2011-04-26,1.9132,1.9251,1.8716,1.8775,86444,0
2011-04-27,1.8951,1.9192,1.8658,1.8716,38769,0
2011-04-28,1.8893,1.9251,1.8658,1.8658,29969,0
2011-04-29,1.8684,1.9304,1.8684,1.8995,18136,0
2011-05-02,1.9074,1.9251,1.8951,1.8951,12047,0
2011-05-03,1.8893,1.8951,1.8775,1.8775,3285,0
2011-05-04,1.9011,1.9011,1.8478,1.8478,24836,0
2011-05-05,1.8478,1.8775,1.8478,1.8775,22513,0
2011-05-06,1.8716,1.8951,1.8478,1.8716,19104,0
2011-05-09,1.8716,1.9011,1.8716,1.8951,23332,0
2011-05-10,1.8893,1.8893,1.8716,1.8893,20405,0
2011-05-11,1.8716,1.8716,1.8419,1.8478,25619,0
2011-05-12,1.8478,1.8775,1.8478,1.8539,5847,0
2011-05-13,1.8775,1.8775,1.8419,1.8596,2801,0
2011-05-16,1.8419,1.8478,1.8062,1.8062,29981,0
2011-05-17,1.8181,1.8181,1.8062,1.8181,2776,0
2011-05-18,1.8419,1.8419,1.8062,1.8242,9591,0
2011-05-19,1.8242,1.8242,1.8242,1.8242,1850,0
2011-05-20,1.8002,1.8122,1.7884,1.8122,21117,0
2011-05-23,1.7826,1.8242,1.7826,1.8181,22507,0
2011-05-24,1.7943,1.8062,1.7826,1.8062,9174,0
2011-05-25,1.7943,1.8359,1.7647,1.7765,43154,0
2011-05-26,1.7647,1.7647,1.6873,1.7231,153950,0
2011-05-27,1.741,1.7469,1.6873,1.6932,35267,0
2011-05-31,1.6751,1.7117,1.6323,1.7117,57838,0
2011-06-01,1.7172,1.8242,1.711,1.8062,69613,0
2011-06-02,1.8122,1.8181,1.7943,1.8002,43422,0
2011-06-03,1.8002,1.8002,1.7826,1.7943,21577,0
2011-06-06,1.7586,1.7586,1.6994,1.7172,56795,0
2011-06-07,1.6861,1.6919,1.6314,1.668,112095,0
2011-06-08,1.6556,1.6556,1.5712,1.5712,90915,0
2011-06-09,1.6196,1.6796,1.5771,1.6436,14224,0
2011-06-10,1.6102,1.6694,1.6102,1.646,14812,0
2011-06-13,1.646,1.6756,1.6159,1.6221,26393,0
2011-06-14,1.6221,1.7051,1.6221,1.6338,31472,0
2011-06-15,1.5805,1.5925,1.5449,1.5506,57030,0
2011-06-16,1.6071,1.6134,1.5589,1.565,7203,0
2011-06-17,1.5712,1.6134,1.547,1.6134,28489,0
2011-06-20,1.5744,1.6159,1.5449,1.5449,10536,0
2011-06-21,1.5506,1.6338,1.5506,1.5744,38486,0
2011-06-22,1.5893,1.5893,1.5288,1.5347,34422,0
2011-06-23,1.5227,1.5589,1.5167,1.5288,26635,0
2011-06-24,1.5106,1.5589,1.5106,1.5532,19978,0
2011-06-27,1.5167,1.5589,1.5167,1.5589,8539,0
2011-06-28,1.5589,1.565,1.5408,1.5408,20515,0
2011-06-29,1.5106,1.6861,1.5106,1.6861,58118,0
2011-06-30,1.7329,1.7824,1.7207,1.7635,25018,0
2011-07-01,1.7283,1.7765,1.7283,1.7765,14126,0
2011-07-05,1.7947,1.7947,1.7765,1.7765,16020,0
2011-07-06,1.7584,1.7706,1.7162,1.7283,16731,0
2011-07-07,1.7162,1.8312,1.704,1.7402,34233,0
2011-07-08,1.8129,1.8188,1.7645,1.8129,23439,0
2011-07-11,1.8129,1.8129,1.6736,1.704,32112,0
2011-07-12,1.7283,1.8312,1.668,1.668,11816,0
2011-07-13,1.7162,1.8068,1.7162,1.7947,13240,0
2011-07-15,1.7283,1.7706,1.7283,1.7402,6620,0
2011-07-18,1.7947,1.7947,1.7462,1.7827,20464,0
2011-07-19,1.7221,1.7584,1.6796,1.6796,57193,0
2011-07-20,1.7947,1.7947,1.6736,1.6736,7451,0
2011-07-21,1.6796,1.7765,1.6796,1.7402,22757,0
2011-07-22,1.704,1.7584,1.704,1.7525,4466,0
2011-07-25,1.7765,1.8009,1.7584,1.7827,12701,0
2011-07-26,1.7606,1.785,1.7606,1.7606,2751,0
2011-07-27,1.6919,1.7462,1.6919,1.7283,23095,0
2011-07-28,1.7544,1.7729,1.7484,1.7484,10711,0
2011-07-29,1.7789,1.7789,1.6932,1.7665,11751,0
2011-08-01,1.7584,1.7765,1.7162,1.7765,13418,0
2011-08-02,1.724,1.7422,1.6932,1.7117,25517,0
2011-08-03,1.6919,1.7283,1.6919,1.6979,5354,0
2011-08-04,1.6995,1.6995,1.6565,1.687,10077,0
2011-08-05,1.6796,1.6796,1.6134,1.6196,33075,0
2011-08-08,1.5952,1.5952,1.4867,1.5106,68560,0
2011-08-09,1.5408,1.6255,1.5408,1.6196,17202,0
2011-08-10,1.6196,1.6314,1.5893,1.6134,28981,0
2011-08-11,1.5833,1.6255,1.5833,1.6013,3350,0
2011-08-12,1.6013,1.6134,1.565,1.6071,8568,0
2011-08-15,1.6013,1.6436,1.5589,1.6314,31622,0
2011-08-16,1.6134,1.6314,1.6071,1.6314,4466,0
2011-08-17,1.6196,1.668,1.5532,1.6255,15162,0
2011-08-18,1.6013,1.6013,1.5106,1.5408,14818,0
2011-08-19,1.5589,1.5589,1.4985,1.5106,33348,0
2011-08-22,1.5106,1.547,1.3537,1.4441,37233,0
2011-08-23,1.4441,1.4564,1.3656,1.4261,22300,0
2011-08-24,1.4564,1.4564,1.4261,1.4564,6592,0
2011-08-25,1.5047,1.5047,1.432,1.4504,11084,0
2011-08-26,1.5894,1.8033,1.5772,1.7789,176334,0
2011-08-29,1.9699,2.0302,1.8794,1.9639,207710,0
2011-08-30,1.9639,2.0847,1.9639,2.0423,86752,0
2011-08-31,2.0597,2.0783,1.9117,1.9365,84407,0
2011-09-01,1.9397,1.9458,1.8732,1.8913,19279,0
2011-09-02,1.8995,1.9858,1.8995,1.9549,27355,0
2011-09-06,1.9564,1.9806,1.724,1.84,60164,0
2011-09-07,1.8155,1.8706,1.785,1.785,64610,0
2011-09-08,1.7912,1.8585,1.7301,1.7665,31735,0
2011-09-09,1.724,1.7544,1.669,1.669,60300,0
2011-09-12,1.5162,1.6381,1.5162,1.5466,111750,0
2011-09-13,1.5772,1.6628,1.5283,1.5712,44267,0
2011-09-14,1.5466,1.6137,1.5466,1.5466,19440,0
2011-09-15,1.5588,1.6381,1.5344,1.6137,18943,0
2011-09-16,1.5712,1.6565,1.5712,1.5894,3109,0
2011-09-19,1.5529,1.6262,1.5466,1.6262,17665,0
2011-09-20,1.6381,1.6444,1.6017,1.6201,22774,0
2011-09-21,1.669,1.669,1.6077,1.6201,12859,0
2011-09-22,1.5955,1.5955,1.5162,1.5588,28423,0
2011-09-23,1.565,1.5772,1.5283,1.5344,9393,0
2011-09-26,1.5466,1.6137,1.5344,1.5955,18048,0
2011-09-27,1.6262,1.6262,1.5588,1.5588,19231,0
2011-09-28,1.5407,1.5529,1.5283,1.5344,5727,0
2011-09-29,1.5407,1.5407,1.504,1.5407,61622,0
2011-09-30,1.5604,1.5669,1.5294,1.5604,9860,0
2011-10-03,1.4854,1.565,1.4732,1.4977,17165,0
2011-10-04,1.4977,1.4977,1.3816,1.4306,31055,0
2011-10-05,1.4672,1.4917,1.4365,1.461,15614,0
2011-10-06,1.4429,1.5407,1.4365,1.4795,49009,0
2011-10-07,1.461,1.4854,1.4365,1.461,8925,0
2011-10-10,1.4795,1.5283,1.4732,1.5283,2453,0
2011-10-11,1.5162,1.5588,1.4365,1.504,32882,0
2011-10-12,1.4795,1.4977,1.461,1.461,21566,0
2011-10-13,1.4854,1.4854,1.461,1.461,10608,0
2011-10-14,1.4854,1.4917,1.461,1.461,21296,0
2011-10-17,1.461,1.461,1.4306,1.4365,45805,0
2011-10-18,1.4306,1.4854,1.4245,1.461,14128,0
2011-10-19,1.4977,1.5162,1.4977,1.4977,9980,0
2011-10-20,1.4672,1.4672,1.4672,1.4672,2614,0
2011-10-21,1.4672,1.5099,1.4429,1.4429,23408,0
2011-10-24,1.4429,1.4732,1.4245,1.4365,22738,0
2011-10-25,1.406,1.4368,1.406,1.406,25974,0
2011-10-26,1.4121,1.4429,1.3939,1.4429,34065,0
2011-10-27,1.4917,1.4977,1.4121,1.4245,34046,0
2011-10-28,1.4245,1.4549,1.4245,1.4549,13016,0
2011-10-31,1.4235,1.5107,1.4235,1.5107,3928,0
2011-11-01,1.5108,1.5108,1.4122,1.4368,22903,0
2011-11-02,1.4184,1.4672,1.4121,1.4121,7591,0
2011-11-03,1.4679,1.4679,1.4368,1.4368,5727,0
2011-11-04,1.4368,1.4368,1.406,1.4368,59186,0
2011-11-07,1.4365,1.4365,1.3939,1.4365,24405,0
2011-11-08,1.4184,1.4365,1.406,1.4121,11940,0
2011-11-09,1.4863,1.4863,1.3997,1.4307,23614,0
2011-11-10,1.4432,1.4432,1.3997,1.3997,5497,0
2011-11-11,1.4121,1.4306,1.4121,1.4184,19887,0
2011-11-14,1.4549,1.5588,1.4487,1.5588,39498,0
2011-11-15,1.5772,1.5834,1.5162,1.5162,7728,0
2011-11-16,1.5162,1.5162,1.4245,1.4306,27967,0
2011-11-17,1.4121,1.4365,1.4121,1.4121,9885,0
2011-11-18,1.4122,1.5048,1.4122,1.5048,12001,0
2011-11-21,1.4429,1.4672,1.4184,1.4365,7842,0
2011-11-22,1.461,1.461,1.406,1.4365,10216,0
2011-11-23,1.4365,1.4429,1.4365,1.4429,2615,0
2011-11-25,1.406,1.4307,1.406,1.4307,1267,0
2011-11-28,1.4365,1.4487,1.3877,1.4306,33828,0
2011-11-29,1.4306,1.4549,1.3998,1.406,9915,0
2011-11-30,1.4114,1.4425,1.4051,1.4051,19091,0
2011-12-01,1.4368,1.4368,1.4246,1.4246,30295,0
2011-12-02,1.4307,1.4368,1.4246,1.4307,24852,0
2011-12-05,1.4307,1.4307,1.4246,1.4246,9606,0
2011-12-06,1.4307,1.4307,1.406,1.4122,13816,0
2011-12-07,1.4122,1.4368,1.406,1.406,78586,0
2011-12-08,1.406,1.4368,1.3938,1.3938,29715,0
2011-12-09,1.3938,1.4185,1.3814,1.4185,41660,0
2011-12-12,1.4307,1.4307,1.3321,1.3628,36103,0
2011-12-13,1.3628,1.4185,1.3321,1.3567,24645,0
2011-12-14,1.338,1.3875,1.3321,1.3875,16672,0
2011-12-15,1.3814,1.3875,1.3567,1.3752,13935,0
2011-12-16,1.3444,1.3875,1.3321,1.3752,13635,0
2011-12-19,1.3567,1.4185,1.3567,1.4185,17090,0
2011-12-20,1.4246,1.4246,1.3567,1.3628,30971,0
2011-12-21,1.3567,1.3875,1.3321,1.3567,25783,0
2011-12-22,1.3321,1.3752,1.3258,1.3258,56951,0
2011-12-23,1.3258,1.3567,1.3073,1.3073,83225,0
2011-12-27,1.3073,1.3444,1.2888,1.2888,84990,0
2011-12-28,1.2952,1.2952,1.2456,1.2641,52238,0
2011-12-29,1.2456,1.2952,1.2333,1.252,109638,0
2011-12-30,1.2435,1.3243,1.2311,1.3243,117730,0
2012-01-03,1.3444,1.3507,1.2456,1.338,6321,0
2012-01-04,1.3321,1.338,1.2641,1.3198,12943,0
2012-01-05,1.3073,1.338,1.2764,1.338,7439,0
2012-01-06,1.258,1.2952,1.2456,1.2764,56832,0
2012-01-09,1.2704,1.3135,1.2704,1.3012,24544,0
2012-01-10,1.3135,1.3135,1.3012,1.3012,10229,0
2012-01-11,1.3135,1.3135,1.2827,1.2888,3138,0
2012-01-12,1.3073,1.3073,1.2704,1.3012,18779,0
2012-01-13,1.3012,1.3012,1.2704,1.2952,8063,0
2012-01-17,1.2746,1.2807,1.2682,1.2807,47046,0
2012-01-18,1.2827,1.3073,1.2764,1.2888,26183,0
2012-01-19,1.2888,1.3073,1.2888,1.2952,14359,0
2012-01-20,1.3073,1.3135,1.3012,1.3012,19743,0
2012-01-23,1.3135,1.3507,1.3012,1.3444,9051,0
2012-01-24,1.3258,1.3567,1.3073,1.3258,21032,0
2012-01-25,1.3073,1.3444,1.3073,1.3135,10545,0
2012-01-26,1.3507,1.3507,1.2888,1.338,20997,0
2012-01-27,1.3507,1.3507,1.3198,1.3321,4539,0
2012-01-30,1.3321,1.3321,1.2952,1.2952,23914,0
2012-01-31,1.2931,1.3243,1.2622,1.318,37980,0
2012-02-01,1.3135,1.3258,1.3012,1.3073,37350,0
2012-02-02,1.3012,1.3073,1.2704,1.3012,30297,0
2012-02-03,1.2888,1.3135,1.2827,1.3135,19546,0
2012-02-06,1.3321,1.3321,1.3012,1.3258,7777,0
2012-02-07,1.3444,1.3444,1.3012,1.3073,18095,0
2012-02-08,1.3012,1.338,1.2704,1.2764,47912,0
2012-02-09,1.3366,1.3366,1.2807,1.2993,9990,0
2012-02-10,1.2888,1.3258,1.2827,1.2827,1459,0
2012-02-13,1.2888,1.3012,1.2827,1.3012,10898,0
2012-02-14,1.3198,1.3258,1.2764,1.2888,12957,0
2012-02-15,1.3444,1.3444,1.2888,1.2952,24966,0
2012-02-16,1.2952,1.3258,1.2952,1.3135,9526,0
2012-02-17,1.3012,1.3012,1.258,1.2641,69313,0
2012-02-21,1.258,1.3073,1.258,1.2827,33228,0
2012-02-22,1.2952,1.3135,1.2952,1.2952,14268,0
2012-02-23,1.3073,1.3198,1.2952,1.2952,11441,0
2012-02-24,1.2807,1.3493,1.2682,1.287,22610,0
2012-02-27,1.3073,1.3258,1.2952,1.2952,9642,0
2012-02-28,1.2888,1.2888,1.2333,1.2395,73632,0
2012-02-29,1.2341,1.2341,1.2077,1.2077,86270,0
2012-03-01,1.2333,1.2333,1.2148,1.2211,20304,0
2012-03-02,1.2311,1.2495,1.1999,1.2311,30453,0
2012-03-05,1.2333,1.3135,1.2333,1.3135,29910,0
2012-03-06,1.2993,1.2993,1.2311,1.287,32602,0
2012-03-07,1.2993,1.3304,1.2931,1.318,15565,0
2012-03-08,1.318,1.3552,1.2993,1.3304,40856,0
2012-03-09,1.3243,1.3493,1.2931,1.318,15521,0
2012-03-12,1.318,1.3243,1.2931,1.2931,8119,0
2012-03-13,1.3243,1.3493,1.318,1.3366,14748,0
2012-03-14,1.3428,1.461,1.3428,1.4174,71730,0
2012-03-15,1.4484,1.5358,1.3925,1.5232,65936,0
2012-03-16,1.5358,1.554,1.4425,1.5294,34221,0
2012-03-19,1.4734,1.548,1.4425,1.4859,17309,0
2012-03-20,1.4859,1.4859,1.3304,1.4114,44073,0
2012-03-21,1.4114,1.43,1.3739,1.3864,19148,0
2012-03-22,1.3989,1.5107,1.3864,1.4484,4990,0
2012-03-23,1.4983,1.4983,1.3864,1.3989,23030,0
2012-03-26,1.4425,1.5046,1.3864,1.4797,39000,0
2012-03-27,1.5046,1.5107,1.461,1.4983,5228,0
2012-03-28,1.4983,1.4983,1.43,1.436,69539,0
2012-03-29,1.4484,1.4859,1.436,1.4859,28718,0
2012-03-30,1.4922,1.5171,1.4859,1.5171,24477,0
2012-04-02,1.4859,1.5171,1.461,1.5171,51584,0
2012-04-03,1.4922,1.5232,1.4734,1.5107,10612,0
2012-04-04,1.5107,1.5604,1.4734,1.5232,22888,0
2012-04-05,1.5604,1.5854,1.5232,1.5232,17669,0
2012-04-09,1.5604,1.5791,1.461,1.5791,48882,0
2012-04-10,1.5417,1.6039,1.5358,1.5604,75874,0
2012-04-11,1.5854,1.6102,1.5854,1.5979,13255,0
2012-04-12,1.5854,1.6102,1.5232,1.5854,21590,0
2012-04-13,1.6039,1.6351,1.5915,1.6351,21555,0
2012-04-16,1.6102,1.6475,1.6039,1.6351,83692,0
2012-04-17,1.629,1.6662,1.6164,1.629,36571,0
2012-04-18,1.6164,1.6724,1.6164,1.66,35104,0
2012-04-19,1.6539,1.6786,1.6412,1.6539,19544,0
2012-04-20,1.6475,1.6724,1.6475,1.6475,31031,0
2012-04-23,1.5979,1.6662,1.5358,1.6539,36049,0
2012-04-24,1.6351,1.6662,1.6351,1.6475,13125,0
2012-04-25,1.6412,1.6786,1.573,1.6786,17860,0
2012-04-26,1.629,1.6724,1.629,1.6539,10839,0
2012-04-27,1.6229,1.6724,1.6229,1.6475,5851,0
2012-04-30,1.6475,1.6724,1.6475,1.6724,1491,0
2012-05-01,1.6475,1.6724,1.6475,1.6724,2896,0
2012-05-02,1.6229,1.6724,1.6229,1.6724,4515,0
2012-05-03,1.6475,1.6724,1.6475,1.6475,3446,0
2012-05-04,1.6724,1.6724,1.6351,1.6475,16256,0
2012-05-07,1.6662,1.6662,1.6412,1.6412,645,0
2012-05-08,1.5979,1.6662,1.554,1.629,27017,0
2012-05-09,1.5854,1.6724,1.5854,1.6351,71575,0
2012-05-10,1.6539,1.66,1.6539,1.6539,1803,0
2012-05-11,1.6724,1.6786,1.6164,1.6662,22139,0
2012-05-14,1.6412,1.6786,1.5979,1.6786,6353,0
2012-05-15,1.6102,1.6102,1.5604,1.5604,23722,0
2012-05-16,1.5604,1.6412,1.5604,1.5854,4048,0
2012-05-17,1.5669,1.5979,1.554,1.554,19157,0
2012-05-18,1.554,1.5979,1.554,1.554,31891,0
2012-05-21,1.5604,1.6662,1.5604,1.5915,2697,0
2012-05-22,1.5979,1.629,1.554,1.6039,3500,0
2012-05-23,1.5979,1.5979,1.461,1.4983,14282,0
2012-05-24,1.4922,1.5669,1.4922,1.5294,7710,0
2012-05-25,1.5294,1.5854,1.5232,1.5854,56839,0
2012-05-29,1.5854,1.6102,1.5294,1.6039,6924,0
2012-05-30,1.554,1.6102,1.5417,1.6039,5287,0
2012-06-01,1.5604,1.5791,1.5171,1.5294,11339,0
2012-06-04,1.5171,1.5232,1.5171,1.5171,10102,0
2012-06-05,1.5164,1.6869,1.5164,1.523,1447,0
2012-06-06,1.582,1.6673,1.5164,1.5294,14484,0
2012-06-07,1.5294,1.5493,1.5164,1.5164,23905,0
2012-06-08,1.5854,1.5854,1.5854,1.5854,218,0
2012-06-11,1.6102,1.6102,1.5232,1.5915,9768,0
2012-06-12,1.573,1.7159,1.5358,1.6786,30931,0
2012-06-13,1.6351,1.6786,1.6039,1.6039,27845,0
2012-06-14,1.6039,1.629,1.6039,1.6039,2734,0
2012-06-15,1.6082,1.7067,1.5687,1.6082,49424,0
2012-06-18,1.6539,1.7594,1.6229,1.7472,100938,0
2012-06-19,1.7409,1.7719,1.6786,1.6911,12771,0
2012-06-20,1.6911,1.6911,1.629,1.629,65129,0
2012-06-21,1.66,1.66,1.629,1.629,10437,0
2012-06-22,1.733,1.7394,1.6475,1.7067,3579,0
2012-06-25,1.7067,1.7067,1.7,1.7067,4182,0
2012-06-26,1.7526,1.7657,1.6869,1.7592,42375,0
2012-06-27,1.7,1.7067,1.6475,1.6475,2597,0
2012-06-28,1.6278,1.7067,1.6278,1.7067,14103,0
2012-06-29,1.7036,1.7347,1.629,1.7283,37769,0
2012-07-02,1.7394,1.8183,1.7394,1.7657,18354,0
2012-07-03,1.7854,1.7854,1.6213,1.7592,21989,0
2012-07-05,1.6934,1.8052,1.6934,1.7985,17726,0
2012-07-06,1.792,1.7985,1.7854,1.7985,3857,0
2012-07-09,1.7394,1.7459,1.7263,1.7394,16039,0
2012-07-10,1.6804,1.7724,1.6213,1.7724,19953,0
2012-07-11,1.7132,1.7199,1.6673,1.7199,11072,0
2012-07-12,1.6673,1.8115,1.6673,1.7724,12135,0
2012-07-13,1.7724,1.8183,1.6737,1.8182,23715,0
2012-07-16,1.7657,1.7985,1.7657,1.792,2439,0
2012-07-17,1.7657,1.8052,1.7657,1.7854,23095,0
2012-07-18,1.7854,1.8183,1.7657,1.7723,10814,0
2012-07-19,1.7657,1.8247,1.6213,1.7394,37866,0
2012-07-20,1.6607,1.7067,1.6475,1.7067,6621,0
2012-07-23,1.6737,1.7526,1.6737,1.7526,2104,0
2012-07-24,1.7459,1.7657,1.6804,1.6804,10799,0
2012-07-25,1.7526,1.7592,1.6673,1.6673,30747,0
2012-07-26,1.733,1.7394,1.6934,1.6934,4257,0
2012-07-27,1.733,1.7459,1.7067,1.733,11619,0
2012-07-30,1.6869,1.8708,1.6869,1.792,19498,0
2012-07-31,1.7526,1.8315,1.7526,1.8115,6803,0
2012-08-01,1.792,1.8511,1.7067,1.8115,12577,0
2012-08-02,1.7657,1.838,1.7067,1.7592,30699,0
2012-08-03,1.8511,1.8511,1.733,1.7657,12778,0
2012-08-06,1.7067,1.8579,1.7067,1.8511,7689,0
2012-08-07,1.792,1.8315,1.7459,1.8052,12718,0
2012-08-08,1.8115,1.8511,1.7263,1.7854,31156,0
2012-08-09,1.7789,1.8511,1.7789,1.8052,13821,0
2012-08-10,1.7724,1.8642,1.7724,1.8315,7009,0
2012-08-13,1.8052,1.8642,1.8052,1.8445,14185,0
2012-08-14,1.838,1.838,1.8315,1.838,8980,0
2012-08-15,1.8052,1.8642,1.7724,1.8642,10208,0
2012-08-16,1.8315,1.8579,1.8315,1.8511,6245,0
2012-08-17,1.8115,1.8518,1.8115,1.8445,24655,0
2012-08-20,1.8445,1.8707,1.8445,1.8511,10106,0
2012-08-21,1.838,1.8642,1.838,1.8445,14377,0
2012-08-22,1.8052,1.8578,1.8052,1.838,32667,0
2012-08-23,1.8047,1.8714,1.8047,1.8646,7373,0
2012-08-24,1.8047,1.8646,1.7244,1.838,64957,0
2012-08-27,1.7843,1.8513,1.7444,1.7512,16175,0
2012-08-28,1.7377,1.8178,1.7176,1.7444,10504,0
2012-08-29,1.731,1.771,1.731,1.7512,16715,0
2012-08-30,1.7377,1.8179,1.7042,1.8179,16492,0
2012-08-31,1.7577,1.8646,1.7577,1.7912,24393,0
2012-09-04,1.771,1.8047,1.731,1.7444,4088,0
2012-09-05,1.8246,1.8581,1.8047,1.8179,31232,0
2012-09-06,1.8714,1.8714,1.838,1.8513,21507,0
2012-09-07,1.8646,1.8714,1.7377,1.7577,38398,0
2012-09-10,1.7978,1.8179,1.7978,1.8111,5928,0
2012-09-11,1.8446,1.8714,1.8047,1.8246,12302,0
2012-09-12,1.838,1.8779,1.838,1.8714,30689,0
2012-09-13,1.8714,1.8847,1.8004,1.8714,17564,0
2012-09-14,1.8646,1.8714,1.8104,1.8586,14798,0
2012-09-17,1.8111,1.8847,1.8111,1.8779,26334,0
2012-09-18,1.8047,1.8847,1.8047,1.8581,16828,0
2012-09-19,1.8714,1.8847,1.8246,1.8847,27944,0
2012-09-20,1.8779,1.9046,1.8714,1.8721,29436,0
2012-09-21,1.8779,1.8914,1.8206,1.8446,40985,0
2012-09-24,1.838,1.8847,1.8379,1.8779,10595,0
2012-09-25,1.8714,1.8847,1.8646,1.8847,11432,0
2012-09-26,1.8513,1.8847,1.8513,1.8581,17714,0
2012-09-27,1.838,1.8779,1.8299,1.8655,27458,0
2012-09-28,1.8779,1.8914,1.8446,1.8446,33406,0
2012-10-01,1.8246,1.8446,1.8005,1.8047,30145,0
2012-10-02,1.7779,1.8714,1.7577,1.8047,24990,0
2012-10-03,1.8315,1.8322,1.8047,1.8322,10475,0
2012-10-04,1.8669,1.8669,1.7444,1.7444,36654,0
2012-10-05,1.7577,1.8714,1.7577,1.8646,9430,0
2012-10-08,1.8315,1.838,1.7525,1.8179,15766,0
2012-10-09,1.7843,1.838,1.7843,1.7843,24954,0
2012-10-10,1.8513,1.8513,1.8047,1.8111,5385,0
2012-10-11,1.7978,1.8047,1.7911,1.7912,10697,0
2012-10-12,1.7843,1.838,1.7843,1.8179,10608,0
2012-10-15,1.8246,1.8315,1.7645,1.7645,8620,0
2012-10-16,1.7512,1.8179,1.7512,1.8179,44013,0
2012-10-17,1.8047,1.838,1.7666,1.7912,38391,0
2012-10-18,1.7978,1.8847,1.771,1.8047,33130,0
2012-10-19,1.7912,1.8646,1.7912,1.8179,28493,0
2012-10-22,1.8315,1.838,1.7377,1.771,16558,0
2012-10-23,1.7512,1.7978,1.731,1.7645,22310,0
2012-10-24,1.7042,1.8179,1.7042,1.7645,10360,0
2012-10-25,1.8072,1.8072,1.7444,1.7444,11833,0
2012-10-26,1.7978,1.8246,1.7512,1.8047,18106,0
2012-10-31,1.7912,1.8047,1.7444,1.7577,19425,0
2012-11-01,1.771,1.8513,1.7512,1.771,21292,0
2012-11-02,1.7978,1.7979,1.7244,1.7244,21356,0
2012-11-05,1.8446,1.8446,1.7512,1.7912,2994,0
2012-11-06,1.7912,1.8179,1.7912,1.7991,14517,0
2012-11-07,1.7512,1.8047,1.7444,1.7571,16709,0
2012-11-08,1.7977,1.7977,1.7779,1.7779,1944,0
2012-11-09,1.7779,1.7866,1.7388,1.7388,33221,0
2012-11-12,1.7444,1.8315,1.7444,1.8179,27794,0
2012-11-13,1.8112,1.822,1.7513,1.7779,22478,0
2012-11-14,1.7978,1.8046,1.7377,1.7377,40848,0
2012-11-15,1.7377,1.82,1.7377,1.7645,68710,0
2012-11-16,1.7377,1.7912,1.7244,1.7645,16905,0
2012-11-19,1.7978,1.8047,1.7042,1.7577,39957,0
2012-11-20,1.7978,1.8047,1.7577,1.7912,16605,0
2012-11-21,1.771,1.8085,1.7644,1.7645,7481,0
2012-11-23,1.7577,1.7645,1.7444,1.7444,37616,0
2012-11-26,1.7444,1.7577,1.7377,1.7512,24870,0
2012-11-27,1.7579,1.8248,1.7579,1.7852,15390,0
2012-11-28,1.7714,1.8246,1.7714,1.8246,11446,0
2012-11-29,1.7852,1.8124,1.7852,1.8115,4770,0
2012-11-30,1.7987,1.8246,1.7714,1.7714,14939,0
2012-12-03,1.7172,1.8327,1.7172,1.7238,20021,0
2012-12-04,1.7512,1.7714,1.7376,1.7714,14313,0
2012-12-05,1.7784,1.8055,1.7035,1.7035,44952,0
2012-12-06,1.7172,1.7784,1.3764,1.5672,215482,0
2012-12-07,1.5672,1.7367,1.5603,1.6012,20356,0
2012-12-10,1.6012,1.7171,1.5884,1.6897,21049,0
2012-12-11,1.7035,1.7512,1.6692,1.7376,17699,0
2012-12-12,1.7035,1.7444,1.7035,1.7421,7786,0
2012-12-13,1.7852,1.792,1.6556,1.7238,22840,0
2012-12-14,1.7306,1.7444,1.7306,1.7444,10917,0
2012-12-17,1.7172,1.7238,1.6488,1.6556,47239,0
2012-12-18,1.6352,1.7376,1.6352,1.6624,15145,0
2012-12-19,1.7238,1.7238,1.6763,1.6965,31703,0
2012-12-20,1.6965,1.7004,1.6352,1.6352,16300,0
2012-12-21,1.6352,1.7035,1.608,1.6215,28415,0
2012-12-24,1.6215,1.6692,1.6041,1.608,15165,0
2012-12-26,1.6215,1.7034,1.6215,1.6897,8954,0
2012-12-27,1.6624,1.6692,1.6352,1.6692,10568,0
2012-12-28,1.6352,1.6488,1.6012,1.6012,21763,0
2012-12-31,1.615,1.6488,1.608,1.6351,43180,0
2013-01-02,1.6423,1.6692,1.6423,1.6624,12373,0
2013-01-03,1.6965,1.7102,1.6767,1.7102,3558,0
2013-01-04,1.7102,1.7172,1.6692,1.6692,3229,0
2013-01-07,1.6692,1.7851,1.6624,1.7784,13474,0
2013-01-08,1.7238,1.7714,1.6965,1.7579,8194,0
2013-01-09,1.7578,1.7578,1.6965,1.7578,3960,0
2013-01-10,1.7512,1.7714,1.7376,1.7376,18940,0
2013-01-11,1.7784,1.8397,1.7579,1.7579,4608,0
2013-01-14,1.792,1.792,1.7512,1.7512,880,0
2013-01-15,1.7512,1.7512,1.7102,1.7238,7927,0
2013-01-16,1.7172,1.7306,1.7102,1.7157,6632,0
2013-01-17,1.7648,1.7648,1.6827,1.7183,27442,0
2013-01-18,1.7102,1.7444,1.7102,1.7353,15085,0
2013-01-22,1.7102,1.7181,1.6965,1.7035,9245,0
2013-01-23,1.6965,1.7306,1.6965,1.7306,11009,0
2013-01-24,1.7376,1.7376,1.7102,1.7102,4085,0
2013-01-25,1.7376,1.7376,1.6692,1.7306,13126,0
2013-01-28,1.6556,1.7035,1.6556,1.6763,6900,0
2013-01-29,1.6893,1.7035,1.6763,1.6964,5556,0
2013-01-30,1.6827,1.6827,1.6692,1.6763,22382,0
2013-02-01,1.6624,1.7376,1.6624,1.7035,25684,0
2013-02-04,1.7306,1.7306,1.6692,1.6897,7554,0
2013-02-05,1.6897,1.7579,1.6897,1.7035,29242,0
2013-02-06,1.7238,1.7238,1.7102,1.7102,29271,0
2013-02-07,1.7376,1.7579,1.7102,1.7444,22529,0
2013-02-08,1.7376,1.7987,1.7376,1.7826,32203,0
2013-02-11,1.7784,1.7784,1.7512,1.7512,2897,0
2013-02-12,1.7633,1.7784,1.7512,1.7621,15946,0
2013-02-13,1.7927,1.7995,1.7509,1.7995,10217,0
2013-02-14,1.7578,1.7927,1.7509,1.7787,3525,0
2013-02-15,1.7578,1.7836,1.7024,1.7649,28786,0
2013-02-19,1.7995,1.7995,1.7301,1.7752,37733,0
2013-02-20,1.7717,1.7787,1.7717,1.7787,11080,0
2013-02-21,1.7509,1.7787,1.7509,1.7717,3453,0
2013-02-22,1.7509,1.7717,1.7301,1.7649,13526,0
2013-02-25,1.7578,1.7745,1.737,1.7509,2768,0
2013-02-26,1.7301,1.7856,1.6884,1.7856,49141,0
2013-02-27,1.7231,1.7856,1.6954,1.7578,8384,0
2013-02-28,1.737,1.7773,1.6884,1.7717,8100,0
2013-03-01,1.7301,1.7717,1.7301,1.7717,2900,0
2013-03-04,1.7091,1.7717,1.7091,1.7649,3136,0
2013-03-05,1.7649,1.7787,1.7649,1.7787,9238,0
2013-03-06,1.7787,1.7856,1.744,1.7509,15341,0
2013-03-07,1.744,1.7856,1.737,1.7716,16551,0
2013-03-08,1.744,1.7994,1.744,1.7787,27148,0
2013-03-11,1.7927,1.8134,1.7024,1.7301,50742,0
2013-03-12,1.7618,1.8064,1.7618,1.8064,17080,0
2013-03-13,1.8344,1.8344,1.7856,1.7927,41307,0
2013-03-14,1.7856,1.7862,1.7717,1.7717,10936,0
2013-03-15,1.7717,1.8899,1.7162,1.7162,112132,0
2013-03-18,1.7649,1.8481,1.7231,1.7459,27491,0
2013-03-19,1.744,1.7995,1.744,1.7995,12133,0
2013-03-20,1.7995,1.8761,1.7787,1.7995,23175,0
2013-03-21,1.855,1.855,1.7649,1.7995,12945,0
2013-03-22,1.8064,1.8065,1.7301,1.7578,57685,0
2013-03-25,1.7787,1.7856,1.7301,1.7301,22727,0
2013-03-26,1.7301,1.8064,1.7301,1.8064,6823,0
2013-03-27,1.8274,1.857,1.7232,1.7509,19936,0
2013-03-28,1.7717,1.7717,1.7649,1.7656,7301,0
2013-04-01,1.7718,1.7718,1.7717,1.7717,7586,0
2013-04-02,1.8481,1.8481,1.6676,1.7162,46743,0
2013-04-03,1.6604,1.7578,1.5564,1.5632,146033,0
2013-04-04,1.5632,1.7717,1.5632,1.737,14504,0
2013-04-05,1.7024,1.7509,1.7024,1.737,16285,0
2013-04-08,1.7509,1.7649,1.737,1.7509,19141,0
2013-04-09,1.7509,1.7717,1.7509,1.7649,6693,0
2013-04-10,1.7787,1.8683,1.7578,1.8614,52934,0
2013-04-11,1.8622,1.869,1.737,1.737,50953,0
2013-04-12,1.744,1.7856,1.7301,1.7579,9012,0
2013-04-15,1.7717,1.7717,1.5564,1.5842,128745,0
2013-04-16,1.7162,1.7717,1.7091,1.7717,28693,0
2013-04-17,1.7717,1.7995,1.7231,1.7995,42102,0
2013-04-18,1.7091,1.8064,1.7091,1.7649,27452,0
2013-04-19,1.7927,1.8064,1.7091,1.7717,26066,0
2013-04-22,1.7927,1.8064,1.7856,1.7856,15485,0
2013-04-23,1.8064,1.8064,1.744,1.7927,36980,0
2013-04-24,1.7649,1.8551,1.7449,1.8344,22649,0
2013-04-25,1.869,1.8761,1.8134,1.8414,51312,0
2013-04-26,1.8481,1.869,1.8203,1.8414,22337,0
2013-04-29,1.8761,1.8761,1.8064,1.8551,43170,0
2013-04-30,1.8761,1.8761,1.8203,1.8414,21340,0
2013-05-01,1.8134,1.8761,1.8065,1.8437,20190,0
2013-05-02,1.8414,1.8414,1.744,1.7509,34122,0
2013-05-03,1.8344,1.8344,1.7509,1.7649,8237,0
2013-05-06,1.8064,1.8064,1.7649,1.7787,6648,0
2013-05-07,1.7578,1.8481,1.744,1.8481,16839,0
2013-05-08,1.8481,1.8481,1.8254,1.8343,4726,0
2013-05-09,1.869,1.8761,1.8064,1.8761,41186,0
2013-05-10,1.8761,1.8761,1.8413,1.8413,720,0
2013-05-13,1.8683,1.8683,1.8344,1.835,23934,0
2013-05-14,1.8134,1.8689,1.7718,1.8134,26352,0
2013-05-15,1.7717,1.8761,1.7717,1.8344,16268,0
2013-05-16,1.8274,1.8344,1.7856,1.8134,5483,0
2013-05-17,1.8323,1.8344,1.7793,1.7927,18091,0
2013-05-20,1.7927,1.8344,1.7927,1.8344,3311,0
2013-05-21,1.8134,1.8481,1.8134,1.8344,32637,0
2013-05-22,1.8481,1.8622,1.7787,1.8414,28046,0
2013-05-23,1.8622,1.8622,1.8414,1.8481,12955,0
2013-05-24,1.8761,1.8761,1.8414,1.8481,20191,0
2013-05-28,1.7995,1.8327,1.7927,1.7927,15021,0
2013-05-29,1.8274,1.8622,1.8203,1.8274,10821,0
2013-05-30,1.8622,1.869,1.8481,1.8481,6005,0
2013-05-31,1.8414,1.8478,1.8275,1.8478,10543,0
2013-06-03,1.8413,1.8414,1.7927,1.7932,10254,0
2013-06-04,1.7856,1.8274,1.7856,1.8203,18672,0
2013-06-05,1.7995,1.8344,1.7856,1.8274,5468,0
2013-06-06,1.8274,1.8622,1.8274,1.8547,10632,0
2013-06-07,1.8689,1.8689,1.8064,1.8414,13781,0
2013-06-10,1.8344,1.869,1.8344,1.8344,18754,0
2013-06-11,1.8414,1.8761,1.8414,1.869,22724,0
2013-06-12,1.8414,1.8761,1.8414,1.8761,12824,0
2013-06-13,1.8761,1.8761,1.737,1.7509,85894,0
2013-06-14,1.7509,1.826,1.7509,1.7649,15735,0
2013-06-17,1.7509,1.8202,1.7509,1.751,13774,0
2013-06-18,1.7649,1.7717,1.7568,1.7633,14005,0
2013-06-19,1.7649,1.7927,1.7578,1.7717,14070,0
2013-06-20,1.7649,1.7856,1.737,1.737,27284,0
2013-06-21,1.7717,1.7717,1.737,1.737,31399,0
2013-06-24,1.7866,1.8009,1.7583,1.7724,20431,0
2013-06-25,1.7513,1.7935,1.737,1.7935,21377,0
2013-06-26,1.7794,1.7935,1.7794,1.7935,9690,0
2013-06-27,1.7935,1.7935,1.7724,1.7794,9689,0
2013-06-28,1.737,1.7724,1.737,1.7655,40337,0
2013-07-01,1.7391,1.7391,1.7299,1.7299,9225,0
2013-07-02,1.7299,1.7312,1.7299,1.7312,7291,0
2013-07-03,1.7369,1.7738,1.7299,1.7738,11496,0
2013-07-05,1.7299,1.7724,1.7299,1.7513,19701,0
2013-07-08,1.7724,1.7724,1.7158,1.7158,23688,0
2013-07-09,1.7158,1.737,1.7088,1.737,7699,0
2013-07-10,1.7015,1.7299,1.7015,1.7158,11273,0
2013-07-11,1.7015,1.7724,1.7015,1.737,11258,0
2013-07-12,1.6803,1.7299,1.6731,1.6873,29992,0
2013-07-15,1.7088,1.737,1.6873,1.6873,26332,0
2013-07-16,1.6873,1.725,1.6873,1.7015,10088,0
2013-07-17,1.6873,1.7159,1.6873,1.7088,14666,0
2013-07-18,1.6873,1.737,1.6873,1.7088,17819,0
2013-07-19,1.737,1.737,1.7158,1.7158,19969,0
2013-07-22,1.7227,1.7724,1.7158,1.7724,27219,0
2013-07-23,1.7442,1.7794,1.737,1.7724,16636,0
2013-07-24,1.7442,1.8009,1.737,1.7724,18606,0
2013-07-25,1.7794,1.8078,1.7724,1.7724,18462,0
2013-07-26,1.7583,1.8078,1.7583,1.7866,11710,0
2013-07-29,1.7866,1.8149,1.7724,1.8009,29120,0
2013-07-30,1.8504,1.8504,1.7724,1.8009,9623,0
2013-07-31,1.8434,1.8504,1.8221,1.8362,9905,0
2013-08-01,1.8434,1.8434,1.7944,1.8078,6647,0
2013-08-02,1.829,1.845,1.8078,1.8362,28960,0
2013-08-05,1.8078,1.8504,1.8078,1.8149,42455,0
2013-08-06,1.8434,1.8434,1.8078,1.8149,7899,0
2013-08-07,1.8504,1.8504,1.8078,1.8362,30958,0
2013-08-08,1.8078,1.8434,1.7794,1.8078,63251,0
2013-08-09,1.7794,1.8434,1.7794,1.7935,4898,0
2013-08-12,1.8362,1.8434,1.7724,1.829,3807,0
2013-08-13,1.8149,1.8434,1.8078,1.8221,9703,0
2013-08-14,1.8434,1.8434,1.8362,1.8434,5685,0
2013-08-15,1.7794,1.8434,1.7794,1.8078,13583,0
2013-08-16,1.829,1.8434,1.8078,1.8078,25479,0
2013-08-19,1.829,1.8434,1.7866,1.8149,12283,0
2013-08-20,1.8434,1.8434,1.7866,1.8149,19908,0
2013-08-21,1.8078,1.8434,1.7866,1.8221,5584,0
2013-08-22,1.8434,1.8434,1.7935,1.8221,19746,0
2013-08-23,1.7935,1.829,1.7724,1.8009,8634,0
2013-08-26,1.7724,1.7794,1.7513,1.7724,14939,0
2013-08-27,1.7724,1.7935,1.737,1.7655,11708,0
2013-08-28,1.7583,1.7866,1.737,1.737,12092,0
2013-08-29,1.7724,1.7724,1.7442,1.7583,4613,0
2013-08-30,1.7583,1.8009,1.7583,1.7655,4756,0
2013-09-03,1.7902,1.8076,1.7582,1.7726,7124,0
2013-09-04,1.8013,1.8304,1.7574,1.8304,10231,0
2013-09-05,1.8304,1.8668,1.772,1.7938,37116,0
2013-09-06,1.7794,1.8078,1.7794,1.7866,3669,0
2013-09-09,1.8084,1.8924,1.772,1.874,11781,0
2013-09-10,1.8304,1.8813,1.8157,1.8522,15973,0
2013-09-11,1.8231,1.8668,1.7938,1.7938,10630,0
2013-09-12,1.8157,1.8594,1.7938,1.8376,9169,0
2013-09-13,1.7938,1.8362,1.7938,1.8157,6034,0
2013-09-16,1.8231,1.8887,1.8157,1.8231,6896,0
2013-09-17,1.8157,1.8668,1.8157,1.8594,16133,0
2013-09-18,1.8304,1.8598,1.8304,1.8304,6945,0
2013-09-19,1.8515,1.8515,1.8231,1.8304,6410,0
2013-09-20,1.8304,1.8376,1.8231,1.8231,7029,0
2013-09-23,1.8231,1.8594,1.8013,1.8304,10384,0
2013-09-24,1.8304,1.8304,1.7866,1.7866,13578,0
2013-09-25,1.7866,1.7866,1.7649,1.7649,106824,0
2013-09-26,1.8013,1.845,1.7574,1.8013,7266,0
2013-09-27,1.8013,1.8013,1.7501,1.7574,28268,0
2013-09-30,1.7574,1.8515,1.7501,1.7866,13443,0
2013-10-01,1.8231,1.8522,1.7501,1.8013,13411,0
2013-10-02,1.8157,1.8594,1.8013,1.8594,4116,0
2013-10-03,1.8376,1.8522,1.8013,1.8157,4116,0
2013-10-04,1.7649,1.8961,1.7649,1.8522,14396,0
2013-10-07,1.8961,1.8961,1.7793,1.8376,11931,0
2013-10-08,1.8231,1.8522,1.7793,1.7938,14262,0
2013-10-09,1.7574,1.8231,1.7574,1.8231,14126,0
2013-10-10,1.8376,1.8376,1.8231,1.8231,5485,0
2013-10-11,1.8231,1.8231,1.8157,1.8157,13547,0
2013-10-14,1.7866,1.8376,1.7866,1.8231,15695,0
2013-10-15,1.8157,1.8376,1.7938,1.8231,11500,0
2013-10-16,1.8376,1.874,1.7938,1.8594,76430,0
2013-10-17,1.8304,1.8668,1.8304,1.8594,19883,0
2013-10-18,1.874,1.8961,1.8522,1.874,54442,0
2013-10-21,1.845,1.8522,1.8084,1.8157,23586,0
2013-10-22,1.8013,1.8813,1.8013,1.845,7266,0
2013-10-23,1.874,1.8813,1.8157,1.8231,10831,0
2013-10-24,1.8231,1.874,1.8231,1.8594,23313,0
2013-10-25,1.845,1.8813,1.845,1.845,17551,0
2013-10-28,1.8813,1.8813,1.845,1.8522,12479,0
2013-10-29,1.8813,1.8813,1.845,1.8813,18652,0
2013-10-30,1.8668,1.8813,1.8304,1.8304,8231,0
2013-10-31,1.8304,1.8522,1.8304,1.8304,7152,0
2013-11-01,1.8304,1.8522,1.8084,1.8231,34421,0
2013-11-04,1.8013,1.845,1.7866,1.7938,57459,0
2013-11-05,1.8231,1.8813,1.7866,1.8231,52090,0
2013-11-06,1.8013,1.8157,1.7938,1.8013,15219,0
2013-11-07,1.7938,1.8668,1.7938,1.8668,21257,0
2013-11-08,1.8594,1.8668,1.8084,1.8376,8231,0
2013-11-11,1.8157,1.874,1.8157,1.8522,40509,0
2013-11-12,1.8594,1.8619,1.845,1.8594,38849,0
2013-11-13,1.845,1.845,1.7866,1.7866,75110,0
2013-11-14,1.7866,1.7938,1.7574,1.772,45115,0
2013-11-15,1.8157,1.8157,1.772,1.772,31678,0
2013-11-18,1.7866,1.7938,1.772,1.7793,39631,0
2013-11-19,1.7793,1.7938,1.772,1.7866,28265,0
2013-11-20,1.8157,1.8157,1.772,1.7793,39904,0
2013-11-21,1.7942,1.8613,1.7942,1.8613,67025,0
2013-11-22,1.8539,1.8613,1.824,1.8613,12223,0
2013-11-25,1.8463,1.943,1.8463,1.8539,44058,0
2013-11-26,1.8463,1.8463,1.7866,1.8092,72264,0
2013-11-27,1.7942,1.8166,1.7866,1.7866,31431,0
2013-11-29,1.8229,1.8365,1.7866,1.824,14372,0
2013-12-02,1.824,1.824,1.7942,1.7942,24446,0
2013-12-03,1.7942,1.824,1.7942,1.8017,25654,0
2013-12-04,1.824,1.8539,1.8017,1.8388,77253,0
2013-12-05,1.8539,1.8613,1.824,1.8388,49257,0
2013-12-06,1.824,1.8763,1.824,1.8539,78176,0
2013-12-09,1.8315,1.8763,1.8315,1.8613,23105,0
2013-12-10,1.8763,1.8909,1.8388,1.8463,25790,0
2013-12-11,1.8388,1.8763,1.8315,1.8388,8463,0
2013-12-12,1.8388,1.8463,1.8017,1.8017,29282,0
2013-12-13,1.8166,1.8166,1.7942,1.7942,17327,0
2013-12-16,1.8166,1.8166,1.7942,1.8017,14372,0
2013-12-17,1.824,1.824,1.7866,1.7866,9458,0
2013-12-18,1.8017,1.8017,1.757,1.757,43786,0
2013-12-19,1.757,1.8463,1.757,1.7793,26595,0
2013-12-20,1.8455,1.8455,1.7719,1.7942,10015,0
2013-12-23,1.8092,1.824,1.7719,1.7793,32506,0
2013-12-24,1.8239,1.8239,1.7719,1.7866,4352,0
2013-12-26,1.7645,1.7866,1.757,1.7719,13164,0
2013-12-27,1.7125,1.7125,1.6751,1.7048,141844,0
2013-12-30,1.6824,1.7125,1.6526,1.69,59237,0
2013-12-31,1.6378,1.7125,1.623,1.6677,44058,0
2014-01-02,1.6751,1.6973,1.6454,1.6824,27795,0
2014-01-03,1.7048,1.7125,1.6676,1.6751,181919,0
2014-01-06,1.6304,1.6751,1.6304,1.66,59774,0
2014-01-07,1.6677,1.6973,1.6304,1.69,77503,0
2014-01-08,1.6677,1.6973,1.623,1.69,80728,0
2014-01-09,1.7048,1.8763,1.6751,1.8092,420966,0
2014-01-10,1.8166,1.8763,1.7494,1.8763,103563,0
2014-01-13,1.9059,1.9059,1.8613,1.8836,151786,0
2014-01-14,1.9132,1.9132,1.8463,1.8685,99129,0
2014-01-15,1.9132,1.9132,1.8685,1.8763,62460,0
2014-01-16,1.8763,1.8763,1.824,1.824,53249,0
2014-01-17,1.8463,1.8613,1.7942,1.7942,274287,0
2014-01-21,1.7866,1.8092,1.7271,1.7793,236676,0
2014-01-22,1.8092,1.8092,1.7645,1.7793,25253,0
2014-01-23,1.7942,1.8166,1.7866,1.8017,38551,0
2014-01-24,1.8017,1.8166,1.8017,1.8091,33553,0
2014-01-27,1.7866,1.8166,1.7793,1.7942,14913,0
2014-01-28,1.7942,1.8092,1.7793,1.7866,25752,0
2014-01-29,1.8017,1.824,1.7793,1.7793,17866,0
2014-01-30,1.7866,1.7866,1.7645,1.7645,35059,0
2014-01-31,1.7793,1.7793,1.742,1.7792,21616,0
2014-02-03,1.7793,1.7793,1.7048,1.7164,55909,0
2014-02-04,1.7271,1.7271,1.7125,1.7125,28890,0
2014-02-05,1.7271,1.757,1.7198,1.757,19556,0
2014-02-06,1.7198,1.7645,1.7125,1.7347,39680,0
2014-02-07,1.7347,1.7347,1.7125,1.7271,24908,0
2014-02-10,1.6973,1.742,1.6824,1.7271,54326,0
2014-02-11,1.7347,1.7347,1.7125,1.7125,20443,0
2014-02-12,1.7347,1.7347,1.69,1.6973,12532,0
2014-02-13,1.69,1.7347,1.6824,1.69,35720,0
2014-02-14,1.6824,1.7125,1.6751,1.7048,59437,0
2014-02-18,1.7198,1.7347,1.6751,1.7271,46197,0
2014-02-19,1.7049,1.7049,1.6751,1.6751,48956,0
2014-02-20,1.6824,1.7198,1.6751,1.7125,57326,0
2014-02-21,1.7125,1.742,1.6751,1.7271,13787,0
2014-02-24,1.7494,1.7494,1.6824,1.7347,9452,0
2014-02-25,1.69,1.742,1.69,1.69,48083,0
2014-02-26,1.6901,1.7131,1.69,1.69,28846,0
2014-02-27,1.6973,1.7048,1.6824,1.6824,69914,0
2014-02-28,1.69,1.7048,1.69,1.69,48237,0
2014-03-03,1.7048,1.7048,1.69,1.6973,24828,0
2014-03-04,1.7048,1.7271,1.6973,1.6973,30461,0
2014-03-05,1.7125,1.7193,1.69,1.7125,34764,0
2014-03-06,1.7504,1.7656,1.7504,1.758,43378,0
2014-03-07,1.7656,1.7656,1.7504,1.7504,43071,0
2014-03-10,1.7656,1.7961,1.758,1.7731,12855,0
2014-03-11,1.7731,1.7731,1.7504,1.7656,22718,0
2014-03-12,1.7656,1.8111,1.7656,1.7656,9645,0
2014-03-13,1.7504,1.7731,1.72,1.72,17695,0
2014-03-14,1.7125,1.7427,1.6969,1.7046,32752,0
2014-03-17,1.7125,1.7125,1.6969,1.7046,24900,0
2014-03-18,1.7049,1.7327,1.6969,1.72,14612,0
2014-03-19,1.7125,1.7427,1.7046,1.7125,10900,0
2014-03-20,1.72,1.72,1.6666,1.6666,132931,0
2014-03-21,1.7045,1.7045,1.6363,1.6363,54714,0
2014-03-24,1.6363,1.6591,1.5982,1.6058,25870,0
2014-03-25,1.6286,1.636,1.5675,1.5675,51973,0
2014-03-26,1.5601,1.5905,1.5295,1.5295,99341,0
2014-03-27,1.5295,1.6134,1.5221,1.5295,41846,0
2014-03-28,1.5525,1.7046,1.5295,1.6363,84514,0
2014-03-31,1.6742,1.6742,1.5754,1.5754,28222,0
2014-04-01,1.5982,1.6742,1.5982,1.6591,29449,0
2014-04-02,1.6591,1.6742,1.6591,1.6591,21522,0
2014-04-03,1.6591,1.6742,1.6591,1.6591,40180,0
2014-04-04,1.6591,1.6742,1.6363,1.6437,74175,0
2014-04-07,1.6437,1.6514,1.6437,1.6437,20532,0
2014-04-08,1.6208,1.6514,1.6208,1.6437,49042,0
2014-04-09,1.6437,1.6521,1.6363,1.6437,50259,0
2014-04-10,1.6437,1.6591,1.6363,1.6363,7405,0
2014-04-11,1.6437,1.6437,1.5982,1.6058,40992,0
2014-04-14,1.6208,1.6437,1.5829,1.5905,20412,0
2014-04-15,1.5905,1.6058,1.5905,1.5905,25770,0
2014-04-16,1.5905,1.6666,1.5905,1.5982,22823,0
2014-04-17,1.6058,1.6666,1.5905,1.6286,44961,0
2014-04-21,1.6437,1.6437,1.5905,1.5982,10882,0
2014-04-22,1.5905,1.6465,1.5905,1.6278,15095,0
2014-04-23,1.6207,1.6207,1.5905,1.5982,2700,0
2014-04-24,1.5905,1.5982,1.5905,1.5905,14650,0
2014-04-25,1.5905,1.6134,1.5905,1.5982,6493,0
2014-04-28,1.5905,1.5982,1.5829,1.5905,49411,0
2014-04-29,1.5905,1.5905,1.5829,1.5829,14868,0
2014-04-30,1.5829,1.6058,1.5829,1.5829,53679,0
2014-05-01,1.5829,1.6208,1.5829,1.5829,71266,0
2014-05-02,1.5982,1.6058,1.5829,1.5829,15309,0
2014-05-05,1.5905,1.6134,1.5829,1.5829,19050,0
2014-05-06,1.5601,1.5676,1.5068,1.5449,135269,0
2014-05-07,1.5525,1.5601,1.522,1.5295,23715,0
2014-05-08,1.5295,1.5525,1.5295,1.5295,62932,0
2014-05-09,1.5373,1.5373,1.5221,1.5221,25654,0
2014-05-12,1.5295,1.5365,1.5221,1.5295,46858,0
2014-05-13,1.5295,1.5601,1.5221,1.5449,51182,0
2014-05-14,1.5449,1.5675,1.5449,1.5449,13941,0
2014-05-15,1.5449,1.5675,1.5449,1.5449,24190,0
2014-05-16,1.5601,1.5754,1.5373,1.5373,66124,0
2014-05-19,1.5295,1.5754,1.5221,1.5525,46746,0
2014-05-20,1.5449,1.5754,1.5221,1.5295,56220,0
2014-05-21,1.5675,1.5754,1.5601,1.5601,35728,0
2014-05-22,1.5675,1.5754,1.5525,1.5675,17379,0
2014-05-23,1.5601,1.5829,1.5601,1.5754,15458,0
2014-05-27,1.5754,1.6208,1.5373,1.6208,23528,0
2014-05-28,1.5982,1.6363,1.5525,1.5754,26648,0
2014-05-29,1.5526,1.6212,1.5525,1.5982,39520,0
2014-05-30,1.6058,1.6286,1.5982,1.6058,5554,0
2014-06-02,1.6058,1.6286,1.5449,1.6134,21723,0
2014-06-03,1.6363,1.6819,1.6134,1.6591,48940,0
2014-06-04,1.7125,1.72,1.6666,1.6894,44327,0
2014-06-05,1.7274,1.7274,1.6666,1.6819,15310,0
2014-06-06,1.6845,1.6845,1.6363,1.6363,22122,0
2014-06-09,1.6363,1.6666,1.6363,1.6437,10133,0
2014-06-10,1.6363,1.6591,1.6134,1.6591,26411,0
2014-06-11,1.6514,1.6742,1.6208,1.6286,14152,0
2014-06-12,1.6363,1.6666,1.6363,1.6437,20060,0
2014-06-13,1.6666,1.6666,1.6286,1.6286,10396,0
2014-06-16,1.6286,1.6591,1.6134,1.6286,23127,0
2014-06-17,1.6134,1.6591,1.6134,1.6514,22944,0
2014-06-18,1.6514,1.6748,1.6436,1.6671,23891,0
2014-06-19,1.6436,1.6436,1.5658,1.597,369684,0
2014-06-20,1.5658,1.597,1.5581,1.5658,100753,0
2014-06-23,1.5581,1.597,1.5581,1.5892,55876,0
2014-06-24,1.5892,1.597,1.5581,1.5892,118597,0
2014-06-25,1.5736,1.6047,1.5581,1.597,116865,0
2014-06-26,1.597,1.6202,1.597,1.6202,63717,0
2014-06-27,1.597,1.6202,1.597,1.597,19444,0
2014-06-30,1.6047,1.6202,1.597,1.6047,11433,0
2014-07-01,1.6202,1.6202,1.5892,1.597,42018,0
2014-07-02,1.597,1.6436,1.597,1.6202,33634,0
2014-07-03,1.6202,1.628,1.6202,1.6202,10345,0
2014-07-07,1.6436,1.6671,1.628,1.6671,43902,0
2014-07-08,1.6514,1.6671,1.6202,1.6202,38762,0
2014-07-09,1.6202,1.6593,1.6202,1.6436,51670,0
2014-07-10,1.6436,1.6671,1.6202,1.6514,66720,0
2014-07-11,1.6514,1.6671,1.6436,1.6514,12566,0
2014-07-14,1.6514,1.6593,1.6358,1.6514,29579,0
2014-07-15,1.6671,1.6749,1.6593,1.6593,54837,0
2014-07-16,1.6593,1.6904,1.6593,1.6904,87399,0
2014-07-17,1.6824,1.6824,1.6748,1.6748,9630,0
2014-07-18,1.6671,1.6824,1.6514,1.6824,15255,0
2014-07-21,1.6671,1.6824,1.6514,1.6514,9950,0
2014-07-22,1.6671,1.6824,1.6514,1.6671,23408,0
2014-07-23,1.6671,1.6671,1.6358,1.6359,14295,0
2014-07-24,1.6514,1.6514,1.6358,1.6514,9085,0
2014-07-25,1.6514,1.6748,1.6358,1.6671,7687,0
2014-07-28,1.6671,1.6671,1.55,1.6027,61297,0
2014-07-29,1.6358,1.6671,1.5736,1.628,111353,0
2014-07-30,1.6202,1.6436,1.597,1.628,32574,0
2014-07-31,1.6047,1.6514,1.597,1.628,6741,0
2014-08-01,1.6358,1.6514,1.597,1.6514,28309,0
2014-08-04,1.6514,1.6593,1.628,1.6593,11438,0
2014-08-05,1.6358,1.6824,1.6047,1.6593,67860,0
2014-08-06,1.6671,1.6748,1.6671,1.6671,27812,0
2014-08-07,1.6671,1.6904,1.6671,1.6748,13736,0
2014-08-08,1.6904,1.6904,1.6671,1.6904,61817,0
2014-08-11,1.6904,1.7372,1.6202,1.6904,235004,0
2014-08-12,1.7372,1.7372,1.6748,1.706,50035,0
2014-08-13,1.6982,1.7137,1.6982,1.6982,16128,0
2014-08-14,1.6824,1.7448,1.6824,1.7137,38154,0
2014-08-15,1.7448,1.7448,1.6904,1.7372,99316,0
2014-08-18,1.7448,1.7448,1.6748,1.6904,70696,0
2014-08-19,1.6824,1.7372,1.6824,1.7137,13408,0
2014-08-20,1.7097,1.7448,1.7097,1.7294,32092,0
2014-08-21,1.7448,1.7448,1.7137,1.7137,13192,0
2014-08-22,1.7137,1.7448,1.7137,1.7372,29812,0
2014-08-25,1.7527,1.7527,1.6748,1.6982,42993,0
2014-08-26,1.7372,1.7527,1.6748,1.7137,39593,0
2014-08-27,1.7215,1.7527,1.7137,1.7294,25804,0
2014-08-28,1.6418,1.7613,1.6418,1.7452,52923,0
2014-08-29,1.7214,1.7772,1.7054,1.7532,12010,0
2014-09-02,1.7851,1.7851,1.7532,1.7613,16338,0
2014-09-03,1.7931,1.7931,1.6974,1.7294,17863,0
2014-09-04,1.6974,1.7692,1.6974,1.7214,12780,0
2014-09-05,1.7132,1.7772,1.7054,1.7132,4268,0
2014-09-08,1.7452,1.7692,1.7214,1.7214,7412,0
2014-09-09,1.7452,1.7613,1.7214,1.7613,3941,0
2014-09-10,1.7214,1.7772,1.7214,1.7294,9458,0
2014-09-11,1.7294,1.7374,1.7214,1.7294,3114,0
2014-09-12,1.7692,1.7692,1.7214,1.7294,2765,0
2014-09-15,1.746,1.7532,1.7214,1.7294,5362,0
2014-09-16,1.7692,1.817,1.7532,1.8083,69747,0
2014-09-17,1.817,1.817,1.7851,1.7931,42270,0
2014-09-18,1.7931,1.7931,1.7692,1.7851,16014,0
2014-09-19,1.7931,1.7931,1.7851,1.7851,23607,0
2014-09-22,1.7851,1.817,1.7692,1.7851,19329,0
2014-09-23,1.7692,1.8011,1.7692,1.7692,9909,0
2014-09-24,1.7931,1.8011,1.7772,1.7772,15561,0
2014-09-25,1.7772,1.8011,1.7613,1.7613,19422,0
2014-09-26,1.8011,1.8011,1.7452,1.7532,36629,0
2014-09-29,1.7452,1.8011,1.7452,1.7613,15551,0
2014-09-30,1.8091,1.8091,1.7452,1.7452,20150,0
2014-10-01,1.8011,1.817,1.7214,1.7613,16698,0
2014-10-02,1.8091,1.8091,1.7294,1.7452,21680,0
2014-10-03,1.7532,1.7532,1.7374,1.7532,3124,0
2014-10-06,1.7532,1.7532,1.7132,1.7214,16818,0
2014-10-07,1.7132,1.7132,1.6575,1.6575,19334,0
2014-10-08,1.6654,1.6894,1.6418,1.6654,24183,0
2014-10-09,1.6654,1.7294,1.6418,1.6733,25886,0
2014-10-10,1.6575,1.7214,1.6418,1.6654,18554,0
2014-10-13,1.6418,1.6733,1.6335,1.6335,41579,0
2014-10-14,1.6256,1.6733,1.6256,1.6256,107685,0
2014-10-15,1.633,1.6654,1.633,1.6418,26579,0
2014-10-16,1.6256,1.6733,1.6256,1.6497,16889,0
2014-10-17,1.7613,1.7613,1.6256,1.6256,30481,0
2014-10-20,1.6335,1.6816,1.6256,1.6733,3555,0
2014-10-21,1.6575,1.7532,1.6418,1.6816,6442,0
2014-10-22,1.6733,1.7132,1.6575,1.6894,25429,0
2014-10-23,1.6733,1.6974,1.6418,1.6952,13363,0
2014-10-24,1.6733,1.7093,1.6733,1.6733,5765,0
2014-10-27,1.6816,1.6879,1.6418,1.6654,17775,0
2014-10-28,1.6419,1.7132,1.6419,1.6654,14488,0
2014-10-29,1.6497,1.6733,1.6418,1.6497,3702,0
2014-10-30,1.6646,1.6733,1.6646,1.6654,12338,0
2014-10-31,1.6733,1.6974,1.6497,1.6497,22452,0
2014-11-03,1.6733,1.7054,1.6733,1.7054,14173,0
2014-11-04,1.6733,1.7132,1.6733,1.6733,5711,0
2014-11-05,1.7054,1.7054,1.6256,1.6418,15726,0
2014-11-06,1.6894,1.6974,1.6731,1.6974,5191,0
2014-11-07,1.6974,1.7532,1.6497,1.7452,52350,0
2014-11-10,1.7374,1.7374,1.7132,1.7132,6708,0
2014-11-11,1.7132,1.7294,1.6816,1.6974,11178,0
2014-11-12,1.7054,1.7294,1.6783,1.7214,6838,0
2014-11-13,1.7132,1.7374,1.6894,1.7294,10208,0
2014-11-14,1.7054,1.7374,1.6816,1.7294,23630,0
2014-11-17,1.6894,1.7294,1.6894,1.7054,8294,0
2014-11-18,1.7294,1.7374,1.6894,1.6974,13989,0
2014-11-19,1.7214,1.7772,1.7054,1.7772,44341,0
2014-11-20,1.7532,1.7692,1.7054,1.7613,3143,0
2014-11-21,1.6497,1.7532,1.6497,1.7054,21760,0
2014-11-24,1.7214,1.7851,1.7132,1.7214,15583,0
2014-11-25,1.7532,1.817,1.7532,1.8011,45809,0
2014-11-26,1.7931,1.7931,1.7532,1.7532,8363,0
2014-11-28,1.7214,1.7772,1.7214,1.7452,2739,0
2014-12-01,1.7532,1.7692,1.6894,1.6894,15730,0
2014-12-02,1.6816,1.7374,1.6418,1.6894,6837,0
2014-12-03,1.7132,1.7214,1.6894,1.6974,1902,0
2014-12-04,1.7214,1.7214,1.6418,1.6418,2259,0
2014-12-05,1.6497,1.7054,1.6356,1.6497,37565,0
2014-12-08,1.6733,1.6733,1.6335,1.6418,11431,0
2014-12-09,1.6418,1.6654,1.6418,1.6497,3765,0
2014-12-10,1.6575,1.6575,1.6335,1.6345,21323,0
2014-12-11,1.6335,1.6575,1.6335,1.6418,10213,0
2014-12-12,1.6335,1.6575,1.6256,1.6335,22194,0
2014-12-15,1.6335,1.6575,1.5938,1.5938,37627,0
2014-12-16,1.6019,1.6178,1.6019,1.6019,6627,0
2014-12-17,1.6019,1.6256,1.5938,1.6019,31998,0
2014-12-18,1.6098,1.6178,1.6098,1.6098,10385,0
2014-12-19,1.6019,1.6654,1.6019,1.6178,11170,0
2014-12-22,1.5938,1.6019,1.562,1.5858,43993,0
2014-12-23,1.562,1.5938,1.562,1.5701,16737,0
2014-12-24,1.562,1.5702,1.562,1.5701,11419,0
2014-12-26,1.554,1.5613,1.4982,1.5061,46576,0
2014-12-29,1.5061,1.5142,1.4824,1.4824,31205,0
2014-12-30,1.4824,1.4981,1.4583,1.4662,42819,0
2014-12-31,1.4744,1.4744,1.4345,1.4345,58713,0
2015-01-02,1.4345,1.4583,1.4186,1.4504,14343,0
2015-01-05,1.4264,1.4264,1.3946,1.3946,18796,0
2015-01-06,1.4186,1.4744,1.3707,1.4425,30866,0
2015-01-07,1.4744,1.53,1.4107,1.4824,22349,0
2015-01-08,1.5142,1.5221,1.4425,1.5221,19755,0
2015-01-09,1.5142,1.538,1.4982,1.5061,10079,0
2015-01-12,1.5221,1.5245,1.4982,1.5221,27797,0
2015-01-13,1.53,1.53,1.53,1.53,5521,0
2015-01-14,1.538,1.5701,1.5221,1.5701,7567,0
2015-01-15,1.53,1.5779,1.53,1.53,18317,0
2015-01-16,1.5142,1.5619,1.4982,1.4982,13697,0
2015-01-20,1.5393,1.5393,1.4982,1.5063,19062,0
2015-01-21,1.4982,1.5257,1.449,1.4819,50460,0
2015-01-22,1.4819,1.4982,1.4336,1.449,22433,0
2015-01-23,1.449,1.4737,1.4409,1.4409,11261,0
2015-01-26,1.4654,1.4982,1.4409,1.49,56232,0
2015-01-27,1.5393,1.5393,1.49,1.49,20850,0
2015-01-28,1.5145,1.5227,1.5145,1.5145,19812,0
2015-01-29,1.5227,1.5393,1.5145,1.5311,8876,0
2015-01-30,1.5393,1.5393,1.5227,1.5227,12783,0
2015-02-02,1.5802,1.5965,1.5311,1.5636,36257,0
2015-02-03,1.5802,1.5802,1.5311,1.5393,14245,0
2015-02-04,1.5717,1.5817,1.5393,1.5393,13925,0
2015-02-05,1.5393,1.6291,1.5393,1.5637,9218,0
2015-02-06,1.5637,1.5637,1.5227,1.5254,28827,0
2015-02-09,1.5227,1.5473,1.5227,1.5311,9294,0
2015-02-10,1.5227,1.5797,1.5227,1.5393,5562,0
2015-02-11,1.5393,1.569,1.5393,1.5393,9812,0
2015-02-12,1.5717,1.5717,1.5311,1.5393,4830,0
2015-02-13,1.5393,1.5473,1.4982,1.5228,41091,0
2015-02-17,1.5227,1.5393,1.49,1.49,112462,0
2015-02-18,1.5227,1.5311,1.5227,1.5311,18934,0
2015-02-19,1.5393,1.5793,1.5393,1.5401,8994,0
2015-02-20,1.5717,1.5717,1.5393,1.5473,11251,0
2015-02-23,1.5764,1.6123,1.5764,1.5849,26585,0
2015-02-24,1.5774,1.5959,1.5681,1.5681,23317,0
2015-02-25,1.5764,1.6199,1.5764,1.5849,11613,0
2015-02-26,1.5849,1.6099,1.5516,1.5516,20205,0
2015-02-27,1.5516,1.6016,1.5516,1.6016,13989,0
2015-03-02,1.5516,1.635,1.5516,1.5516,9590,0
2015-03-03,1.5681,1.6099,1.5681,1.6099,13427,0
2015-03-04,1.6099,1.6099,1.5764,1.6016,25776,0
2015-03-05,1.635,1.635,1.5849,1.6099,10191,0
2015-03-06,1.5849,1.6266,1.5849,1.6099,12707,0
2015-03-09,1.5849,1.6183,1.5432,1.5849,15823,0
2015-03-10,1.5432,1.6266,1.5432,1.5849,32609,0
2015-03-11,1.5849,1.6099,1.5849,1.6099,4797,0
2015-03-12,1.5934,1.5934,1.5849,1.5849,33088,0
2015-03-13,1.5849,1.5934,1.5849,1.5934,11029,0
2015-03-16,1.5849,1.5934,1.5849,1.5849,16665,0
2015-03-17,1.5849,1.5934,1.5849,1.5934,16545,0
2015-03-18,1.5849,1.6183,1.5849,1.5934,11989,0
2015-03-19,1.5934,1.6183,1.5934,1.5934,8392,0
2015-03-20,1.6266,1.6266,1.5934,1.5934,16063,0
2015-03-23,1.5934,1.6183,1.5849,1.6016,13067,0
2015-03-24,1.5849,1.6099,1.5849,1.5849,11509,0
2015-03-25,1.5849,1.6016,1.5849,1.6016,5274,0
2015-03-26,1.5849,1.6016,1.5849,1.5849,38722,0
2015-03-27,1.5934,1.6016,1.5849,1.5934,9590,0
2015-03-30,1.5934,1.5934,1.5182,1.5182,19542,0
2015-03-31,1.5432,1.5598,1.5348,1.5348,8930,0
2015-04-01,1.5681,1.5681,1.5348,1.5348,5393,0
2015-04-02,1.5681,1.5681,1.5348,1.5432,32128,0
2015-04-06,1.5681,1.5681,1.5432,1.5432,6593,0
2015-04-07,1.5764,1.5764,1.5348,1.5643,5761,0
2015-04-08,1.5681,1.5764,1.5348,1.5516,22418,0
2015-04-09,1.5182,1.5598,1.5182,1.5182,33393,0
2015-04-10,1.5681,1.5934,1.5516,1.5849,86076,0
2015-04-13,1.5849,1.5934,1.5849,1.5849,16545,0
2015-04-14,1.5934,1.5934,1.5764,1.5849,21338,0
2015-04-15,1.5849,1.6432,1.5849,1.5934,41571,0
2015-04-16,1.5849,1.6183,1.5849,1.5934,4771,0
2015-04-17,1.5849,1.6099,1.5849,1.5934,3237,0
2015-04-20,1.5849,1.6183,1.5849,1.5934,20071,0
2015-04-21,1.5849,1.6016,1.5598,1.5849,84269,0
2015-04-22,1.5849,1.6432,1.5849,1.5934,12812,0
2015-04-23,1.5934,1.635,1.5934,1.5934,7673,0
2015-04-24,1.5934,1.6183,1.5934,1.5934,10343,0
2015-04-27,1.5934,1.6183,1.5849,1.5934,23497,0
2015-04-28,1.6099,1.6183,1.5348,1.5432,15591,0
2015-04-29,1.5432,1.5764,1.5265,1.5681,6714,0
2015-04-30,1.5849,1.5849,1.5265,1.5764,14626,0
2015-05-01,1.5681,1.5764,1.5432,1.5764,5875,0
2015-05-04,1.5934,1.6099,1.5764,1.5849,5515,0
2015-05-05,1.5934,1.5934,1.5764,1.5849,30331,0
2015-05-06,1.5849,1.6098,1.5849,1.5849,6031,0
2015-05-07,1.5945,1.6007,1.5849,1.5849,3542,0
2015-05-08,1.5849,1.5849,1.5849,1.5849,9711,0
2015-05-11,1.6266,1.6266,1.5182,1.5348,60901,0
2015-05-12,1.5432,1.5681,1.5182,1.5265,55556,0
2015-05-13,1.5265,1.5471,1.4764,1.4847,65011,0
2015-05-14,1.4847,1.5265,1.4847,1.5014,113770,0
2015-05-15,1.4928,1.5139,1.4847,1.4847,65611,0
2015-05-18,1.4847,1.5014,1.4764,1.5014,6708,0
2015-05-19,1.5014,1.5098,1.4764,1.5098,47835,0
2015-05-20,1.5098,1.5098,1.5014,1.5098,7433,0
2015-05-21,1.5098,1.5265,1.4681,1.4764,24216,0
2015-05-22,1.5014,1.5182,1.5014,1.5182,22539,0
2015-05-26,1.4924,1.5348,1.4924,1.5014,20266,0
2015-05-27,1.5014,1.5098,1.4598,1.5014,19062,0
2015-05-28,1.5198,1.5198,1.5014,1.5014,18361,0
2015-05-29,1.5014,1.5681,1.5014,1.5516,22299,0
2015-06-01,1.5098,1.5098,1.5014,1.5014,19374,0
2015-06-02,1.5098,1.5516,1.5014,1.5014,14971,0
2015-06-03,1.5182,1.5182,1.5014,1.5098,3956,0
2015-06-04,1.4847,1.5098,1.4847,1.493,45437,0
2015-06-05,1.5014,1.5014,1.4764,1.5014,41361,0
2015-06-08,1.5014,1.5432,1.493,1.5014,78284,0
2015-06-09,1.5014,1.5348,1.5014,1.5348,17167,0
2015-06-10,1.5348,1.5432,1.4747,1.5265,10579,0
2015-06-11,1.5098,1.5265,1.5098,1.5265,599,0
2015-06-12,1.5014,1.5348,1.5014,1.5265,2516,0
2015-06-15,1.5182,1.5182,1.5014,1.5182,11270,0
2015-06-16,1.5014,1.5182,1.5014,1.5182,19901,0
2015-06-17,1.5014,1.5098,1.4847,1.5098,22539,0
2015-06-18,1.5098,1.5182,1.493,1.5098,32369,0
2015-06-19,1.5014,1.5182,1.5014,1.5182,61742,0
2015-06-22,1.5182,1.5182,1.5014,1.5014,7912,0
2015-06-23,1.5182,1.5516,1.5098,1.5516,17420,0
2015-06-24,1.5302,1.5728,1.5133,1.5728,17291,0
2015-06-25,1.5388,1.5642,1.5388,1.5642,16233,0
2015-06-26,1.5472,1.5472,1.5218,1.5302,8939,0
2015-06-29,1.5048,1.5302,1.5048,1.5302,10233,0
2015-06-30,1.5302,1.5472,1.5286,1.5302,66493,0
2015-07-01,1.5302,1.5388,1.5133,1.5302,46582,0
2015-07-02,1.5302,1.5642,1.5133,1.5302,32583,0
2015-07-06,1.5302,1.5302,1.5218,1.5302,16938,0
2015-07-07,1.5302,1.5302,1.5218,1.5302,23878,0
2015-07-08,1.5048,1.5302,1.4877,1.5302,22937,0
2015-07-09,1.5302,1.5302,1.5133,1.5133,7529,0
2015-07-10,1.5048,1.5302,1.5048,1.5302,3412,0
2015-07-13,1.5302,1.5302,1.5302,1.5302,19409,0
2015-07-14,1.5218,1.5302,1.5218,1.5289,3110,0
2015-07-15,1.5302,1.532,1.5133,1.5302,56116,0
2015-07-16,1.5133,1.5557,1.5133,1.5302,40464,0
2015-07-17,1.5302,1.5472,1.5302,1.5472,50344,0
2015-07-20,1.5557,1.5557,1.5557,1.5557,823,0
2015-07-21,1.5302,1.5472,1.5302,1.5302,67048,0
2015-07-22,1.5472,1.5557,1.5472,1.5472,2235,0
2015-07-23,1.5218,1.5642,1.5218,1.5472,110922,0
2015-07-24,1.5302,1.5728,1.5302,1.5472,87397,0
2015-07-27,1.5472,1.5557,1.5218,1.5218,44229,0
2015-07-28,1.5302,1.5302,1.5218,1.5302,1412,0
2015-07-29,1.5302,1.5302,1.5218,1.5218,3412,0
2015-07-30,1.5302,1.5388,1.5218,1.5302,34348,0
2015-07-31,1.5302,1.5302,1.5133,1.5133,59050,0
2015-08-03,1.5302,1.5302,1.5301,1.5302,1061,0
2015-08-04,1.5218,1.5218,1.5133,1.5133,2705,0
2015-08-05,1.5133,1.5302,1.5133,1.5302,2117,0
2015-08-06,1.5134,1.5302,1.5134,1.5216,4539,0
2015-08-07,1.5048,1.5302,1.5048,1.5048,31760,0
2015-08-10,1.5048,1.5302,1.5048,1.5302,1176,0
2015-08-11,1.5134,1.5302,1.5133,1.5294,3166,0
2015-08-12,1.5302,1.5302,1.5302,1.5302,117,0
2015-08-13,1.5302,1.5302,1.5302,1.5302,353,0
2015-08-14,1.5302,1.5302,1.5302,1.5302,353,0
2015-08-17,1.5048,1.5048,1.5048,1.5048,470,0
2015-08-18,1.4877,1.5302,1.4877,1.4963,19526,0
2015-08-19,1.4963,1.4963,1.4963,1.4963,117,0
2015-08-20,1.4877,1.4877,1.4877,1.4877,470,0
2015-08-21,1.4877,1.4963,1.4877,1.4877,12587,0
2015-08-24,1.4877,1.5218,1.4793,1.5218,21203,0
2015-08-25,1.4877,1.4877,1.4877,1.4877,1883,0
2015-08-26,1.4877,1.5302,1.4282,1.4877,73989,0
2015-08-27,1.4793,1.4793,1.4793,1.4793,823,0
2015-08-28,1.5218,1.5218,1.4536,1.4536,5528,0
2015-08-31,1.4453,1.4963,1.4367,1.4453,9175,0
2015-09-01,1.4197,1.4367,1.3602,1.3773,18233,0
2015-09-02,1.4113,1.4113,1.3092,1.3092,31877,0
2015-09-03,1.3602,1.3602,1.2837,1.2837,16114,0
2015-09-04,1.2752,1.3689,1.2157,1.2327,27878,0
2015-09-08,1.3006,1.3092,1.1986,1.3006,34817,0
2015-09-09,1.3177,1.3177,1.2923,1.2923,470,0
2015-09-10,1.3176,1.3176,1.2837,1.2837,781,0
2015-09-11,1.3006,1.3092,1.2923,1.3006,6000,0
2015-09-14,1.3347,1.3347,1.3262,1.3262,1294,0
2015-09-15,1.3218,1.348,1.3218,1.3218,3450,0
2015-09-16,1.3305,1.3331,1.3218,1.3218,2299,0
2015-09-17,1.3393,1.348,1.3218,1.3471,11470,0
2015-09-18,1.4001,1.4351,1.3567,1.3567,3220,0
2015-09-21,1.3045,1.3393,1.3045,1.3393,5749,0
2015-09-22,1.3045,1.3045,1.3045,1.3045,115,0
2015-09-23,1.2784,1.2958,1.2784,1.2958,3573,0
2015-09-24,1.2958,1.2958,1.2958,1.2958,115,0
2015-09-25,1.3131,1.3131,1.2958,1.3045,2760,0
2015-09-28,1.2784,1.3305,1.2784,1.3219,10042,0
2015-09-29,1.3218,1.3393,1.3218,1.3393,7475,0
2015-09-30,1.3305,1.3654,1.3305,1.348,4140,0
2015-10-01,1.3393,1.5567,1.3305,1.5046,154775,0
2015-10-02,1.4784,1.548,1.3914,1.4263,72558,0
2015-10-05,1.4088,1.5046,1.348,1.4088,8999,0
2015-10-06,1.4263,1.4351,1.4088,1.4088,2414,0
2015-10-07,1.4958,1.4958,1.3305,1.3914,7150,0
2015-10-08,1.4263,1.4436,1.3741,1.4175,4599,0
2015-10-09,1.3393,1.4263,1.3305,1.3741,3450,0
2015-10-12,1.3741,1.3741,1.3741,1.3741,1272,0
2015-10-13,1.3393,1.3567,1.3131,1.3567,3565,0
2015-10-14,1.3654,1.3654,1.3567,1.3567,689,0
2015-10-15,1.3567,1.3567,1.3567,1.3567,689,0
2015-10-16,1.3393,1.3741,1.3393,1.3741,2875,0
2015-10-19,1.3131,1.3131,1.3045,1.3131,12407,0
2015-10-20,1.3218,1.3393,1.3218,1.3305,4715,0
2015-10-21,1.3305,1.3305,1.3305,1.3305,2875,0
2015-10-22,1.3045,1.3393,1.3045,1.3218,23344,0
2015-10-23,1.348,1.348,1.3305,1.3393,33347,0
2015-10-26,1.348,1.348,1.3393,1.3393,16558,0
2015-10-27,1.3045,1.3393,1.2958,1.2958,59335,0
2015-10-28,1.3218,1.3305,1.2523,1.2523,71753,0
2015-10-29,1.2611,1.2611,1.1741,1.2263,28747,0
2015-10-30,1.2175,1.2349,1.1915,1.2175,2070,0
2015-11-02,1.1306,1.2001,1.0958,1.1741,130429,0
2015-11-03,1.1827,1.2001,1.1827,1.1915,27942,0
2015-11-04,1.1741,1.2001,1.1567,1.1654,44600,0
2015-11-05,1.1654,1.2001,1.1654,1.1741,3565,0
2015-11-06,1.1741,1.2089,1.1741,1.2089,4599,0
2015-11-09,1.2175,1.2175,1.1827,1.1992,6226,0
2015-11-10,1.2089,1.2089,1.1915,1.2001,14947,0
2015-11-11,1.2089,1.2089,1.1827,1.1827,11499,0
2015-11-12,1.1827,1.2089,1.1827,1.2089,16558,0
2015-11-13,1.2089,1.2089,1.1827,1.2089,2760,0
2015-11-16,1.2089,1.2175,1.1827,1.2175,20124,0
2015-11-17,1.2175,1.2175,1.2089,1.2175,17708,0
2015-11-18,1.2175,1.2175,1.2089,1.2175,21733,0
2015-11-19,1.2488,1.2488,1.2488,1.2488,21078,0
2015-11-20,1.2398,1.3736,1.231,1.3379,471329,0
2015-11-23,1.3112,1.3557,1.2844,1.3469,10875,0
2015-11-24,1.3736,1.3736,1.2488,1.3202,10315,0
2015-11-25,1.3557,1.3557,1.3023,1.3202,1234,0
2015-11-27,1.3202,1.5342,1.2398,1.2666,1596057,0
2015-11-30,1.2844,1.3291,1.1774,1.2577,230619,0
2015-12-01,1.222,1.279,1.222,1.2666,66139,0
2015-12-02,1.2933,1.2933,1.2577,1.2666,38401,0
2015-12-03,1.2398,1.2933,1.2398,1.2577,17409,0
2015-12-04,1.2577,1.2756,1.2577,1.2756,12557,0
2015-12-07,1.2756,1.2933,1.2042,1.2398,47985,0
2015-12-08,1.2398,1.2756,1.2042,1.2487,64619,0
2015-12-09,1.2488,1.2577,1.1774,1.231,64017,0
2015-12-10,1.2756,1.2756,1.2488,1.2577,16144,0
2015-12-11,1.2488,1.2666,1.2488,1.2666,8521,0
2015-12-14,1.2756,1.2756,1.2577,1.2666,19057,0
2015-12-15,1.2577,1.2844,1.1952,1.2577,64690,0
2015-12-16,1.2666,1.2844,1.1864,1.1864,62783,0
2015-12-17,1.222,1.2398,1.2042,1.2042,28702,0
2015-12-18,1.1952,1.2666,1.1774,1.2666,20405,0
2015-12-21,1.222,1.2666,1.222,1.2488,40248,0
2015-12-22,1.222,1.2756,1.222,1.2666,54312,0
2015-12-23,1.2756,1.2933,1.2756,1.2933,132967,0
2015-12-24,1.2577,1.2933,1.2577,1.2933,39846,0
2015-12-28,1.2933,1.2933,1.2578,1.2933,2248,0
2015-12-29,1.2933,1.2933,1.2487,1.2488,82522,0
2015-12-30,1.2398,1.2933,1.2398,1.2666,47111,0
2015-12-31,1.2756,1.2933,1.2666,1.2844,45790,0
2016-01-04,1.2933,1.2933,1.2666,1.2844,11909,0
2016-01-05,1.2599,1.2933,1.2599,1.2844,2167,0
2016-01-06,1.2844,1.2844,1.2042,1.231,60345,0
2016-01-07,1.2398,1.2756,1.231,1.2505,100025,0
2016-01-08,1.2666,1.2756,1.2666,1.2756,1463,0
2016-01-11,1.2844,1.2844,1.2488,1.2577,19792,0
2016-01-12,1.2756,1.2756,1.2577,1.2756,8647,0
2016-01-13,1.2756,1.2756,1.2488,1.2488,2761,0
2016-01-14,1.2666,1.2666,1.2132,1.222,9035,0
2016-01-15,1.2131,1.2488,1.2131,1.2131,6426,0
2016-01-19,1.1774,1.2398,1.1774,1.2042,3139,0
2016-01-20,1.1952,1.1952,1.1416,1.1416,28712,0
2016-01-21,1.1505,1.1684,1.1149,1.1328,30496,0
2016-01-22,1.1149,1.1595,1.097,1.1328,39857,0
2016-01-25,1.1595,1.1595,1.1238,1.1238,18947,0
2016-01-26,1.1505,1.1505,1.1149,1.1149,10112,0
2016-01-27,1.1149,1.1504,1.0703,1.0872,15500,0
2016-01-28,1.097,1.097,0.9901,0.9989,137794,0
2016-01-29,0.9989,1.0302,0.9722,1.0076,207472,0
2016-02-01,0.9901,1.0347,0.9634,0.9901,126857,0
2016-02-02,0.9811,1.0524,0.9811,1.0168,158772,0
2016-02-03,1.0257,1.0435,1.0168,1.0168,73685,0
2016-02-04,1.0257,1.097,1.0257,1.0845,71672,0
2016-02-05,1.106,1.1416,1.0792,1.0792,77222,0
2016-02-08,1.0792,1.0792,1.0435,1.0614,13968,0
2016-02-09,1.0436,1.1595,1.0435,1.1149,2578,0
2016-02-10,1.0792,1.1238,1.0781,1.106,1902,0
2016-02-11,1.0792,1.0792,1.0435,1.0703,17602,0
2016-02-12,1.0792,1.0792,1.0435,1.0435,13201,0
2016-02-16,1.0703,1.0703,1.0435,1.0703,4308,0
2016-02-17,1.0649,1.0703,1.0438,1.0702,47152,0
2016-02-18,1.0792,1.097,1.0703,1.0792,56596,0
2016-02-19,1.106,1.1328,1.106,1.1328,2391,0
2016-02-22,1.1149,1.1684,1.1149,1.1416,3275,0
2016-02-23,1.1595,1.1595,1.1416,1.1505,22321,0
2016-02-24,1.2756,1.2756,1.1774,1.1952,39504,0
2016-02-25,1.2042,1.231,1.2042,1.231,8894,0
2016-02-26,1.2042,1.231,1.2042,1.231,8519,0
2016-02-29,1.2577,1.2666,1.222,1.2488,1457,0
2016-03-01,1.2488,1.2488,1.2042,1.2488,3266,0
2016-03-02,1.222,1.2933,1.222,1.2844,40236,0
2016-03-03,1.3023,1.3023,1.2756,1.2933,28755,0
2016-03-04,1.2933,1.3202,1.2844,1.2933,153509,0
2016-03-07,1.3112,1.3469,1.3112,1.3379,28958,0
2016-03-08,1.3736,1.3736,1.3202,1.3379,2400,0
2016-03-09,1.3469,1.3469,1.3291,1.3291,1189,0
2016-03-10,1.3379,1.3379,1.3035,1.3202,6476,0
2016-03-11,1.2933,1.4538,1.2933,1.4447,95086,0
2016-03-14,1.4449,1.4805,1.3914,1.4805,30989,0
2016-03-15,1.4895,1.561,1.4804,1.4984,35877,0
2016-03-16,1.5253,1.5431,1.3915,1.4805,13498,0
2016-03-17,1.4717,1.5253,1.4628,1.5253,7838,0
2016-03-18,1.5342,1.561,1.4984,1.5431,122310,0
2016-03-21,1.5932,1.5932,1.4929,1.584,25346,0
2016-03-22,1.5932,1.6113,1.5386,1.5477,67672,0
2016-03-23,1.5749,1.6023,1.5476,1.569,17875,0
2016-03-24,1.5567,1.584,1.5021,1.5659,10235,0
2016-03-28,1.5476,1.5749,1.5112,1.5385,27044,0
2016-03-29,1.5567,1.5659,1.5294,1.5476,2343,0
2016-03-30,1.5203,1.5476,1.5022,1.5394,8039,0
2016-03-31,1.5476,1.5476,1.5385,1.5476,2109,0
2016-04-01,1.5203,1.5377,1.5112,1.5294,6371,0
2016-04-04,1.5385,1.5385,1.5203,1.5294,8678,0
2016-04-05,1.5385,1.5385,1.5021,1.5203,23068,0
2016-04-06,1.5022,1.5112,1.5022,1.5112,12853,0
2016-04-07,1.5021,1.5112,1.5021,1.5112,1928,0
2016-04-08,1.5021,1.5021,1.4293,1.4384,69423,0
2016-04-11,1.4475,1.4475,1.3565,1.3565,50629,0
2016-04-12,1.3656,1.443,1.3565,1.443,83072,0
2016-04-13,1.4565,1.4565,1.4293,1.4475,3667,0
2016-04-14,1.4839,1.5257,1.4839,1.4928,4780,0
2016-04-15,1.4839,1.5112,1.4839,1.5021,3958,0
2016-04-18,1.5021,1.5031,1.5021,1.5021,2773,0
2016-04-19,1.4839,1.5021,1.4839,1.4839,4392,0
2016-04-20,1.4839,1.5112,1.4839,1.4839,1817,0
2016-04-21,1.4839,1.5021,1.4839,1.5021,10546,0
2016-04-22,1.5021,1.5053,1.5021,1.5029,5054,0
2016-04-25,1.5112,1.5112,1.4994,1.4994,2246,0
2016-04-26,1.4839,1.5112,1.4839,1.5008,3692,0
2016-04-27,1.5112,1.5404,1.5076,1.5304,18443,0
2016-04-28,1.493,1.5294,1.493,1.5284,4178,0
2016-04-29,1.5175,1.5175,1.5112,1.5112,3019,0
2016-05-02,1.4954,1.5203,1.4839,1.4839,769,0
2016-05-03,1.484,1.484,1.4839,1.4839,5685,0
2016-05-04,1.4796,1.4796,1.4565,1.4565,9158,0
2016-05-05,1.4565,1.4565,1.4384,1.4384,7744,0
2016-05-09,1.4564,1.4564,1.4329,1.4329,574,0
2016-05-10,1.4293,1.4293,1.3838,1.4111,49729,0
2016-05-11,1.4202,1.4384,1.411,1.411,66711,0
2016-05-12,1.4111,1.4111,1.4111,1.4111,32954,0
2016-05-13,1.4384,1.4384,1.4111,1.4112,2099,0
2016-05-16,1.4362,1.4698,1.4202,1.4202,33287,0
2016-05-17,1.4474,1.4839,1.4203,1.4294,1397,0
2016-05-18,1.5294,1.5294,1.4381,1.5021,42872,0
2016-05-19,1.4748,1.4929,1.4293,1.4293,19494,0
2016-05-20,1.4475,1.4929,1.4474,1.4838,5401,0
2016-05-23,1.4293,1.4929,1.4293,1.4712,2197,0
2016-05-24,1.4547,1.4565,1.4293,1.4565,4178,0
2016-05-25,1.4565,1.4565,1.4293,1.4475,19992,0
2016-05-26,1.4489,1.4565,1.4293,1.4293,9916,0
2016-05-27,1.4384,1.4565,1.4202,1.4565,11010,0
2016-05-31,1.4202,1.4293,1.402,1.4021,18926,0
2016-06-01,1.411,1.431,1.3929,1.4202,9336,0
2016-06-02,1.4293,1.4293,1.4112,1.4202,8204,0
2016-06-03,1.4111,1.4293,1.402,1.402,3143,0
2016-06-06,1.4293,1.4839,1.4293,1.4293,4787,0
2016-06-07,1.454,1.5021,1.454,1.4748,9337,0
2016-06-08,1.4849,1.5021,1.4839,1.5021,4284,0
2016-06-09,1.4839,1.5021,1.4202,1.4565,5410,0
2016-06-10,1.3838,1.4398,1.3838,1.4293,9746,0
2016-06-13,1.4065,1.4748,1.3929,1.4748,8083,0
2016-06-14,1.4748,1.4748,1.4202,1.4202,15011,0
2016-06-15,1.4384,1.4384,1.4202,1.4202,13435,0
2016-06-16,1.4384,1.4748,1.4384,1.4475,2994,0
2016-06-17,1.4384,1.4384,1.4384,1.4384,110,0
2016-06-20,1.4929,1.4929,1.4475,1.4475,6183,0
2016-06-21,1.4384,1.4656,1.4384,1.4656,220,0
2016-06-22,1.4748,1.502,1.4748,1.4839,29238,0
2016-06-23,1.5021,1.5021,1.4656,1.4748,5712,0
2016-06-24,1.4565,1.4565,1.4384,1.4475,27854,0
2016-06-27,1.4929,1.4929,1.3656,1.4384,13014,0
2016-06-28,1.4564,1.4621,1.4384,1.4621,17025,0
2016-06-29,1.4565,1.4565,1.4384,1.4384,439,0
2016-07-01,1.4565,1.468,1.4111,1.4293,34142,0
2016-07-05,1.4804,1.5364,1.4246,1.4526,16424,0
2016-07-06,1.4619,1.4804,1.4619,1.4804,2316,0
2016-07-07,1.4804,1.4804,1.4153,1.4433,19763,0
2016-07-08,1.4274,1.4526,1.4274,1.4515,1722,0
2016-07-11,1.4433,1.4442,1.4153,1.4246,36974,0
2016-07-12,1.4153,1.4526,1.4153,1.4496,63720,0
2016-07-13,1.4433,1.4526,1.4339,1.4339,9140,0
2016-07-14,1.4433,1.4526,1.4153,1.4246,73075,0
2016-07-15,1.4433,1.4526,1.4433,1.4433,8377,0
2016-07-18,1.4526,1.4804,1.4339,1.4433,15924,0
2016-07-19,1.4349,1.4804,1.4339,1.4712,5480,0
2016-07-20,1.4804,1.4804,1.4433,1.4526,8030,0
2016-07-21,1.4804,1.4804,1.4526,1.4526,14649,0
2016-07-22,1.4526,1.4804,1.4526,1.4619,12537,0
2016-07-25,1.4619,1.4619,1.4526,1.4563,37154,0
2016-07-26,1.4898,1.4898,1.4712,1.4898,1934,0
2016-07-27,1.4898,1.6295,1.4619,1.4619,92183,0
2016-07-28,1.4619,1.4898,1.4619,1.4898,17447,0
2016-07-29,1.4898,1.5159,1.4712,1.5129,42621,0
2016-08-01,1.4898,1.527,1.4861,1.527,7484,0
2016-08-02,1.4898,1.5084,1.4804,1.4991,63579,0
2016-08-03,1.527,1.527,1.4898,1.5021,41933,0
2016-08-04,1.5004,1.5177,1.5004,1.5172,1342,0
2016-08-05,1.4712,1.5177,1.4712,1.5082,9965,0
2016-08-08,1.5176,1.527,1.4898,1.4991,25345,0
2016-08-09,1.5074,1.6108,1.5074,1.527,17722,0
2016-08-10,1.5084,1.5922,1.5084,1.527,26216,0
2016-08-11,1.541,1.5829,1.5364,1.5364,1183,0
2016-08-12,1.4991,1.5829,1.4991,1.5828,28312,0
2016-08-15,1.5921,1.6574,1.5921,1.6202,40421,0
2016-08-16,1.6295,1.6295,1.6108,1.6295,7233,0
2016-08-17,1.6295,1.6295,1.6108,1.6295,4172,0
2016-08-18,1.6295,1.7411,1.6108,1.7217,68880,0
2016-08-19,1.5829,1.7505,1.5829,1.6574,26944,0
2016-08-22,1.7226,1.7505,1.6667,1.667,25752,0
2016-08-23,1.704,1.704,1.6574,1.6574,21117,0
2016-08-24,1.6946,1.7319,1.6667,1.7226,54218,0
2016-08-25,1.7412,1.7412,1.6309,1.6667,32403,0
2016-08-26,1.6666,1.6667,1.6109,1.6662,6069,0
2016-08-29,1.6574,1.6574,1.6203,1.6574,1933,0
2016-08-30,1.6574,1.6574,1.6472,1.6574,6336,0
2016-08-31,1.6565,1.7133,1.6565,1.6947,4435,0
2016-09-01,1.704,1.704,1.6389,1.6853,10039,0
2016-09-02,1.6946,1.6946,1.6574,1.6667,2579,0
2016-09-06,1.676,1.676,1.6388,1.676,859,0
2016-09-07,1.6759,1.6853,1.6574,1.6723,14930,0
2016-09-08,1.649,1.6853,1.649,1.6703,10206,0
2016-09-09,1.6202,1.676,1.6202,1.6667,1171,0
2016-09-12,1.6667,1.6667,1.5829,1.5829,90853,0
2016-09-13,1.6481,1.6481,1.5829,1.5922,46719,0
2016-09-14,1.6108,1.6202,1.6099,1.6099,43399,0
2016-09-15,1.6099,1.6295,1.5922,1.5922,49309,0
2016-09-16,1.6202,1.6202,1.6071,1.6202,44076,0
2016-09-19,1.6108,1.6295,1.6108,1.6108,88080,0
2016-09-20,1.6108,1.6295,1.6108,1.6295,18364,0
2016-09-21,1.6108,1.6295,1.6108,1.6202,39550,0
2016-09-22,1.6202,1.6295,1.6108,1.6248,23224,0
2016-09-23,1.6202,1.6202,1.6108,1.6201,13027,0
2016-09-26,1.6108,1.6295,1.6108,1.6295,21327,0
2016-09-27,1.6108,1.6295,1.6108,1.6295,8036,0
2016-09-28,1.6294,1.6574,1.6202,1.6574,26792,0
2016-09-29,1.6574,1.6574,1.6202,1.6202,9099,0
2016-09-30,1.6318,1.6574,1.6211,1.6388,2792,0
2016-10-03,1.6574,1.6574,1.6202,1.6202,5172,0
2016-10-04,1.6481,1.6481,1.6108,1.6108,6656,0
2016-10-05,1.6108,1.6388,1.6108,1.6388,32931,0
2016-10-06,1.6388,1.6388,1.6202,1.6202,771,0
2016-10-07,1.6202,1.6388,1.6202,1.6202,900,0
2016-10-10,1.6203,1.6388,1.6202,1.6202,435,0
2016-10-11,1.6202,1.6574,1.6202,1.6481,4453,0
2016-10-12,1.6369,1.6369,1.6202,1.6202,4725,0
2016-10-13,1.6203,1.6295,1.6202,1.6294,2020,0
2016-10-14,1.6388,1.6388,1.6202,1.6202,5048,0
2016-10-17,1.6481,1.6481,1.6202,1.6202,5121,0
2016-10-18,1.6388,1.6388,1.6202,1.6202,3875,0
2016-10-19,1.6208,1.6208,1.6202,1.6202,752,0
2016-10-20,1.6295,1.6295,1.6295,1.6295,107,0
2016-10-21,1.6295,1.6295,1.6295,1.6295,1611,0
2016-10-24,1.6388,1.6574,1.6388,1.6388,13196,0
2016-10-25,1.6574,1.6574,1.6388,1.6388,901,0
2016-10-26,1.6388,1.647,1.6202,1.6202,31312,0
2016-10-27,1.6202,1.6481,1.6202,1.6388,7792,0
2016-10-28,1.654,1.654,1.6388,1.6388,21050,0
2016-10-31,1.6295,1.6574,1.6108,1.6574,24392,0
2016-11-01,1.6388,1.6574,1.6388,1.6388,1805,0
2016-11-02,1.6574,1.6574,1.6388,1.6388,1363,0
2016-11-03,1.6388,1.6574,1.6108,1.6295,51757,0
2016-11-04,1.6108,1.6574,1.6006,1.6388,98636,0
2016-11-07,1.6388,1.676,1.6278,1.6667,127809,0
2016-11-08,1.6574,1.676,1.6564,1.6667,5774,0
2016-11-09,1.6574,1.6574,1.6397,1.6574,25598,0
2016-11-10,1.6574,1.6667,1.6397,1.6667,28622,0
2016-11-11,1.676,1.676,1.6481,1.6667,17761,0
2016-11-14,1.6388,1.6667,1.5448,1.6667,14891,0
2016-11-15,1.6565,1.6667,1.5644,1.6203,6487,0
2016-11-16,1.6667,1.6667,1.5652,1.6295,3077,0
2016-11-17,1.6015,1.7133,1.6015,1.6574,59973,0
2016-11-18,1.7133,1.7133,1.6481,1.6574,21321,0
2016-11-21,1.6853,1.704,1.6667,1.6667,36112,0
2016-11-22,1.7133,1.7412,1.676,1.6853,83546,0
2016-11-23,1.6667,1.7412,1.6667,1.7226,8532,0
2016-11-25,1.7903,1.7903,1.6596,1.7129,1800,0
2016-11-28,1.7131,1.7332,1.6935,1.7332,53946,0
2016-11-29,1.7313,1.7903,1.7032,1.7899,29163,0
2016-11-30,1.7419,1.7419,1.7226,1.7371,36631,0
2016-12-01,1.7499,1.7806,1.7422,1.7613,8991,0
2016-12-02,1.7613,1.8,1.7516,1.7903,33486,0
2016-12-05,1.7613,1.7903,1.7613,1.7623,3364,0
2016-12-06,1.7623,1.771,1.7613,1.771,1488,0
2016-12-07,1.7709,1.7903,1.7613,1.7719,14814,0
2016-12-08,1.7717,1.7903,1.7717,1.7903,7301,0
2016-12-09,1.7903,1.7903,1.7613,1.7625,12591,0
2016-12-12,1.7903,1.7903,1.7711,1.7903,3520,0
2016-12-13,1.771,1.7808,1.771,1.771,17740,0
2016-12-14,1.7806,1.7903,1.7806,1.7806,13009,0
2016-12-15,1.7748,1.7973,1.7748,1.7903,19609,0
2016-12-16,1.7806,1.8,1.7719,1.7903,20520,0
2016-12-19,1.8,1.8,1.7719,1.7806,25507,0
2016-12-20,1.7903,1.8,1.7806,1.7903,7199,0
2016-12-21,1.7806,1.7903,1.7806,1.7806,3621,0
2016-12-22,1.7806,1.7806,1.7129,1.7226,45043,0
2016-12-23,1.7323,1.7419,1.7235,1.7419,4251,0
2016-12-27,1.771,1.771,1.6548,1.6645,28323,0
2016-12-28,1.6452,1.7516,1.6452,1.7226,2971,0
2016-12-29,1.7419,1.7419,1.702,1.7226,11718,0
2016-12-30,1.7129,1.7323,1.6645,1.7227,20734,0
2017-01-03,1.7032,1.7516,1.6556,1.7323,33430,0
2017-01-04,1.7356,1.7416,1.7032,1.7033,27906,0
2017-01-05,1.6935,1.7516,1.6935,1.7324,4940,0
2017-01-06,1.7418,1.7613,1.7226,1.7419,21883,0
2017-01-09,1.7226,1.7419,1.6935,1.7323,14215,0
2017-01-10,1.7613,1.7613,1.7323,1.7419,13662,0
2017-01-11,1.7613,1.7613,1.7129,1.7516,4209,0
2017-01-12,1.7419,1.7419,1.7129,1.7226,5741,0
2017-01-13,1.7396,1.7396,1.6935,1.7323,3889,0
2017-01-17,1.7323,1.7323,1.7158,1.7225,12108,0
2017-01-18,1.7419,1.7516,1.7032,1.7226,15654,0
2017-01-19,1.7032,1.7226,1.7032,1.7226,2134,0
2017-01-20,1.7226,1.7226,1.6935,1.7032,12031,0
2017-01-23,1.7032,1.7419,1.7023,1.7323,44226,0
2017-01-24,1.7419,1.7419,1.7323,1.7323,29323,0
2017-01-25,1.7323,1.7419,1.7323,1.7419,40542,0
2017-01-26,1.7419,1.7419,1.7323,1.7419,16629,0
2017-01-27,1.7419,1.7419,1.7323,1.7419,7699,0
2017-01-30,1.7419,1.7419,1.7323,1.7419,8007,0
2017-01-31,1.7419,1.7903,1.7338,1.7806,131239,0
2017-02-01,1.7807,1.7903,1.7323,1.7613,14537,0
2017-02-02,1.771,1.7903,1.7226,1.7455,2792,0
2017-02-03,1.7903,1.7903,1.7806,1.7903,722,0
2017-02-06,1.7903,1.7903,1.7614,1.771,7305,0
2017-02-07,1.7903,1.7903,1.7613,1.7613,8425,0
2017-02-08,1.7613,1.7805,1.7516,1.7613,4555,0
2017-02-09,1.7903,1.7903,1.7516,1.7516,8484,0
2017-02-10,1.7516,1.7806,1.7516,1.7806,16293,0
2017-02-13,1.7903,1.7903,1.7613,1.771,8302,0
2017-02-14,1.7806,1.7806,1.7613,1.7806,3838,0
2017-02-15,1.7613,1.7903,1.7516,1.7517,8615,0
2017-02-16,1.7613,1.7613,1.7516,1.7613,1898,0
2017-02-17,1.7516,1.771,1.7516,1.765,2093,0
2017-02-21,1.7903,1.7903,1.7605,1.7605,3319,0
2017-02-22,1.7526,1.7613,1.7419,1.749,4136,0
2017-02-23,1.7516,1.7613,1.7516,1.7516,4633,0
2017-02-24,1.7613,1.7613,1.7516,1.7516,21043,0
2017-02-27,1.7613,1.7806,1.7516,1.7516,5114,0
2017-02-28,1.7419,1.7806,1.7419,1.771,4906,0
2017-03-01,1.7613,1.771,1.7419,1.771,16444,0
2017-03-02,1.7613,1.7903,1.7613,1.7797,8809,0
2017-03-03,1.7613,1.7903,1.7613,1.771,10303,0
2017-03-06,1.7419,1.8,1.7419,1.7711,28730,0
2017-03-07,1.8,1.8,1.7903,1.7903,2795,0
2017-03-08,1.7806,1.7903,1.7516,1.7516,4915,0
2017-03-09,1.771,1.8,1.771,1.771,4714,0
2017-03-10,1.8,1.8,1.7806,1.7806,5493,0
2017-03-13,1.7787,1.8097,1.7516,1.8,4131,0
2017-03-14,1.8,1.8,1.7564,1.7613,9518,0
2017-03-15,1.7903,1.8,1.771,1.7903,17943,0
2017-03-16,1.8097,1.8097,1.7806,1.7909,15812,0
2017-03-17,1.806,1.8097,1.7903,1.8096,16356,0
2017-03-20,1.8097,1.8097,1.8,1.8004,3193,0
2017-03-21,1.8193,1.8581,1.8193,1.8553,22791,0
2017-03-22,1.8774,1.8774,1.8097,1.8348,12820,0
2017-03-23,1.8387,1.8484,1.8079,1.8387,5646,0
2017-03-24,1.8677,1.8677,1.8194,1.8484,1905,0
2017-03-27,1.8194,1.8774,1.8194,1.8677,12733,0
2017-03-28,1.8387,1.8774,1.8359,1.8387,11887,0
2017-03-29,1.8644,1.8677,1.8529,1.8584,8519,0
2017-03-30,1.8484,1.8664,1.8484,1.8664,6885,0
2017-03-31,1.8677,1.8871,1.8667,1.8871,7416,0
2017-04-03,1.8871,1.8871,1.8581,1.8871,31649,0
2017-04-04,1.8581,1.8871,1.8581,1.8704,14587,0
2017-04-05,1.8484,1.9145,1.8484,1.9064,77503,0
2017-04-06,1.8978,1.9161,1.8871,1.9152,4942,0
2017-04-07,1.9161,1.9161,1.8975,1.9161,23041,0
2017-04-10,1.9161,1.9161,1.8775,1.9064,12746,0
2017-04-11,1.8968,1.8968,1.8774,1.8968,1811,0
2017-04-12,1.8968,1.8968,1.8871,1.8872,2630,0
2017-04-13,1.8968,1.8968,1.8484,1.8484,12704,0
2017-04-17,1.8484,1.8968,1.8387,1.8968,4389,0
2017-04-18,1.8728,1.8968,1.8387,1.8968,1485,0
2017-04-19,1.8484,1.8774,1.8194,1.8388,50426,0
2017-04-20,1.8387,1.8968,1.8387,1.8484,35677,0
2017-04-21,1.8387,1.8774,1.8194,1.8677,63208,0
2017-04-24,1.8677,1.8774,1.8457,1.8581,12471,0
2017-04-25,1.8581,1.8677,1.8581,1.8677,5609,0
2017-04-26,1.8677,1.8968,1.8677,1.8677,41210,0
2017-04-27,1.8677,1.8968,1.8677,1.8677,27750,0
2017-04-28,1.8677,1.8678,1.8484,1.8484,27243,0
2017-05-01,1.858,1.8968,1.858,1.8677,8591,0
2017-05-02,1.8968,1.8968,1.8484,1.8871,2183,0
2017-05-03,1.8484,1.8677,1.8,1.8284,15223,0
2017-05-04,1.8677,1.8677,1.8097,1.8097,10339,0
2017-05-05,1.8244,1.8387,1.8117,1.8387,2390,0
2017-05-08,1.8387,1.8677,1.7903,1.8,38181,0
2017-05-09,1.8484,1.8494,1.8382,1.8494,17181,0
2017-05-10,1.8773,1.8948,1.8387,1.8871,6808,0
2017-05-11,1.8484,1.8774,1.8484,1.8484,19706,0
2017-05-12,1.8484,1.8774,1.8484,1.8677,11598,0
2017-05-15,1.8677,1.8677,1.8097,1.829,41685,0
2017-05-16,1.8387,1.8871,1.8387,1.8514,10847,0
2017-05-17,1.8871,1.8871,1.8871,1.8871,762,0
2017-05-18,1.8773,1.8774,1.8434,1.8677,31343,0
2017-05-19,1.8968,1.8968,1.8677,1.8677,2471,0
2017-05-22,1.8581,1.8774,1.8194,1.8581,61594,0
2017-05-23,1.8581,1.8774,1.8581,1.8677,3367,0
2017-05-24,1.8484,1.8774,1.8484,1.8774,755,0
2017-05-25,1.8677,1.8774,1.8581,1.8581,2164,0
2017-05-26,1.8774,1.8774,1.8581,1.8581,6210,0
2017-05-30,1.8774,1.8774,1.8677,1.8677,14963,0
2017-05-31,1.8677,1.8871,1.8677,1.8677,4081,0
2017-06-01,1.8716,1.8774,1.8716,1.8774,471,0
2017-06-02,1.8677,1.8774,1.8581,1.8581,3023,0
2017-06-05,1.8774,1.8774,1.8677,1.8677,17262,0
2017-06-06,1.8774,1.9064,1.8774,1.8871,36672,0
2017-06-07,1.8774,1.9064,1.8774,1.8774,6860,0
2017-06-08,1.9161,1.9161,1.8774,1.8774,2607,0
2017-06-09,1.9161,1.9161,1.8774,1.8968,3977,0
2017-06-12,1.9161,1.9258,1.8774,1.8968,61190,0
2017-06-13,1.9258,1.9355,1.8968,1.9355,46612,0
2017-06-14,1.9645,1.9645,1.9258,1.9258,17768,0
2017-06-15,1.9258,2.0323,1.9157,2.0322,55762,0
2017-06-16,2.0903,2.0903,1.9461,1.9839,54464,0
2017-06-19,2.0129,2.0323,1.9742,2.0216,36787,0
2017-06-20,2.0061,2.0419,1.9935,2.0419,120933,0
2017-06-21,2.0516,2.1,2.0323,2.0999,126858,0
2017-06-22,2.11,2.17,2.1,2.13,28300,0
2017-06-23,2.06,2.15,2.06,2.15,35148,0
2017-06-26,2.17,2.17,2.12,2.14,15096,0
2017-06-27,2.14,2.16,2.1,2.14,52411,0
2017-06-28,2.16,2.16,2.13,2.14,25897,0
2017-06-29,2.15,2.2,2.1009,2.17,39831,0
2017-06-30,2.2,2.2,2.16,2.19,8296,0
2017-07-03,2.21,2.39,2.21,2.39,70038,0
2017-07-05,2.39,2.39,2.3101,2.32,46637,0
2017-07-06,2.35,2.37,2.26,2.32,25857,0
2017-07-07,2.35,2.35,2.2801,2.29,3985,0
2017-07-10,2.2729,2.35,2.21,2.22,20574,0
2017-07-11,2.22,2.22,2.17,2.19,5843,0
2017-07-12,2.19,2.33,2.19,2.29,18806,0
2017-07-13,2.3,2.33,2.2676,2.33,23495,0
2017-07-14,2.33,2.35,2.32,2.34,53509,0
2017-07-17,2.2522,2.38,2.2522,2.37,6185,0
2017-07-18,2.3464,2.39,2.3464,2.35,54954,0
2017-07-19,2.3865,2.43,2.371,2.42,29811,0
2017-07-20,2.43,2.49,2.31,2.47,37092,0
2017-07-21,2.48,2.49,2.3746,2.4799,10818,0
2017-07-24,2.5,2.54,2.48,2.53,30788,0
2017-07-25,2.53,2.58,2.53,2.5799,25237,0
2017-07-26,2.58,2.58,2.5025,2.5025,10653,0
2017-07-27,2.5,2.6,2.5,2.56,67866,0
2017-07-28,2.57,2.59,2.55,2.57,5786,0
2017-07-31,2.59,2.59,2.511,2.52,24250,0
2017-08-01,2.51,2.52,2.36,2.509,13391,0
2017-08-02,2.45,2.5,2.261,2.46,60195,0
2017-08-03,2.4637,2.49,2.34,2.36,10722,0
2017-08-04,2.43,2.46,2.3801,2.45,26181,0
2017-08-07,2.43,2.49,2.43,2.49,34594,0
2017-08-08,2.49,2.49,2.48,2.48,1790,0
2017-08-09,2.46,2.54,2.36,2.5,58489,0
2017-08-10,2.5,2.54,2.49,2.53,9205,0
2017-08-11,2.52,2.58,2.4,2.58,28328,0
2017-08-14,2.59,2.59,2.52,2.59,14866,0
2017-08-15,2.59,2.7,2.56,2.64,62432,0
2017-08-16,2.6597,2.68,2.5801,2.67,16649,0
2017-08-17,2.6,2.7344,2.599,2.66,20083,0
2017-08-18,2.7,2.71,2.62,2.62,23989,0
2017-08-21,2.65,2.69,2.55,2.65,18243,0
2017-08-22,2.6001,2.69,2.6,2.65,22866,0
2017-08-23,2.65,2.7,2.631,2.676,5430,0
2017-08-24,2.69,2.7,2.591,2.66,10076,0
2017-08-25,2.64,2.71,2.64,2.7099,66843,0
2017-08-28,2.76,2.89,2.71,2.79,67888,0
2017-08-29,2.79,2.79,2.7,2.73,12831,0
2017-08-30,2.73,2.76,2.69,2.7,97965,0
2017-08-31,2.74,2.88,2.69,2.69,32598,0
2017-09-01,2.69,2.75,2.69,2.74,19317,0
2017-09-05,2.75,2.75,2.69,2.7,60897,0
2017-09-06,2.69,2.7,2.69,2.69,5440,0
2017-09-07,2.7,2.7,2.65,2.65,33973,0
2017-09-08,2.66,2.68,2.581,2.59,19645,0
2017-09-11,2.62,2.68,2.6,2.6599,24157,0
2017-09-12,2.68,2.69,2.67,2.68,8329,0
2017-09-13,2.65,2.67,2.65,2.67,12718,0
2017-09-14,2.67,2.67,2.65,2.65,9161,0
2017-09-15,2.65,2.67,2.65,2.67,2585,0
2017-09-18,2.67,2.67,2.66,2.67,48127,0
2017-09-19,2.67,2.67,2.65,2.66,3112,0
2017-09-20,2.65,2.65,2.61,2.65,4142,0
2017-09-21,2.63,2.64,2.45,2.47,42464,0
2017-09-22,2.4,2.62,2.36,2.5701,97207,0
2017-09-25,2.57,2.6,2.56,2.59,57458,0
2017-09-26,2.57,2.63,2.57,2.59,16571,0
2017-09-27,2.5762,2.61,2.575,2.59,22864,0
2017-09-28,2.59,2.63,2.59,2.62,4308,0
2017-09-29,2.5762,2.6772,2.5762,2.64,9201,0
2017-10-02,2.62,2.64,2.6,2.62,15877,0
2017-10-03,2.68,2.68,2.63,2.67,1367,0
2017-10-04,2.61,2.65,2.61,2.6311,1370,0
2017-10-05,2.68,2.7,2.644,2.66,13630,0
2017-10-06,2.6736,2.69,2.6736,2.68,8160,0
2017-10-09,2.7,2.77,2.5801,2.77,14593,0
2017-10-10,2.75,2.79,2.7161,2.745,8647,0
2017-10-11,2.72,2.79,2.72,2.72,2326,0
2017-10-12,2.32,2.7278,2.32,2.53,44879,0
2017-10-13,2.49,2.73,2.49,2.63,6868,0
2017-10-16,2.7,2.7146,2.7,2.71,11517,0
2017-10-17,2.69,2.74,2.676,2.7,5159,0
2017-10-18,2.67,2.7399,2.67,2.7,1713,0
2017-10-19,2.59,2.71,2.59,2.7,13068,0
2017-10-20,2.71,2.72,2.7,2.71,2854,0
2017-10-23,2.7,2.71,2.7,2.71,578,0
2017-10-24,2.7,2.71,2.7,2.705,10482,0
2017-10-25,2.7,2.7199,2.6788,2.6788,30412,0
2017-10-26,2.7,2.71,2.7,2.71,3848,0
2017-10-27,2.71,2.71,2.7,2.7,9682,0
2017-10-30,2.7,2.71,2.7,2.71,8383,0
2017-10-31,2.7,2.72,2.7,2.7001,2100,0
2017-11-01,2.72,2.72,2.69,2.72,7659,0
2017-11-02,2.7,2.71,2.7,2.71,13312,0
2017-11-03,2.7,2.72,2.7,2.7,3482,0
2017-11-06,2.7,2.71,2.7,2.7,8233,0
2017-11-07,2.7,2.71,2.7,2.7,11058,0
2017-11-08,2.7,2.71,2.66,2.68,37533,0
2017-11-09,2.7,2.71,2.69,2.7,17928,0
2017-11-10,2.71,2.71,2.685,2.685,6345,0
