Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.5212,4.9673,4.5212,4.9673,15154,0
2005-02-28,5.0531,5.1046,4.9501,4.9673,18534,0
2005-03-01,5.0015,5.0015,4.77,4.8044,20516,0
2005-03-02,4.7614,4.8642,4.7185,4.7786,16785,0
2005-03-03,4.8044,4.8985,4.8044,4.8985,16435,0
2005-03-04,4.8985,5.0187,4.8642,5.0187,15852,0
2005-03-07,4.9758,5.0359,4.933,4.933,14571,0
2005-03-08,4.89,4.9072,4.8385,4.89,18418,0
2005-03-09,4.847,4.9415,4.8044,4.9415,26227,0
2005-03-10,4.89,4.89,4.7529,4.7786,28325,0
2005-03-11,4.7529,4.77,4.7185,4.7529,60846,0
2005-03-14,4.7185,4.8728,4.6669,4.8642,23080,0
2005-03-15,4.89,4.9673,4.7614,4.7786,25409,0
2005-03-16,4.7614,4.7872,4.7013,4.7099,5246,0
2005-03-17,4.7529,4.89,4.7529,4.8728,8626,0
2005-03-18,4.8728,4.8728,4.7442,4.7442,68190,0
2005-03-21,4.8044,4.8044,4.6241,4.6498,17368,0
2005-03-22,4.6327,4.6412,4.5212,4.5725,22731,0
2005-03-23,4.5469,4.5469,4.3324,4.3925,35900,0
2005-03-24,4.4354,4.4354,4.3753,4.3753,5945,0
2005-03-28,4.4611,4.504,4.3753,4.3753,19115,0
2005-03-29,4.3753,4.384,4.2638,4.2638,24247,0
2005-03-30,4.2723,4.2811,4.2466,4.2552,31007,0
2005-03-31,4.2895,4.3324,4.1694,4.3324,25409,0
2005-04-01,4.3753,4.4868,4.2466,4.3068,27742,0
2005-04-04,4.2895,4.3238,4.2895,4.3152,14220,0
2005-04-05,4.3753,4.3753,4.2895,4.2895,14220,0
2005-04-06,4.3324,4.3925,4.3324,4.3925,22148,0
2005-04-07,4.3753,4.4182,4.3324,4.401,5595,0
2005-04-08,4.3495,4.4096,4.2981,4.3925,25993,0
2005-04-11,4.3753,4.401,4.3152,4.3152,8626,0
2005-04-12,4.3152,4.444,4.2723,4.4182,27394,0
2005-04-13,4.3582,4.3668,4.2638,4.2811,28442,0
2005-04-14,4.2638,4.2895,4.1866,4.1866,21798,0
2005-04-15,4.1951,4.2038,4.0407,4.0493,36717,0
2005-04-18,4.0322,4.1179,4.0236,4.1179,6994,0
2005-04-19,4.1608,4.3753,4.1266,4.3324,36134,0
2005-04-20,4.3753,4.3753,4.0921,4.1608,48375,0
2005-04-21,4.2209,4.2466,3.8605,4.0407,183938,0
2005-04-22,4.0407,4.0749,3.9464,3.9464,36251,0
2005-04-25,3.955,4.0407,3.9292,3.9292,10725,0
2005-04-26,3.9206,4.0065,3.9034,3.9034,27976,0
2005-04-27,3.9034,4.0749,3.9034,3.9979,20632,0
2005-04-28,3.9464,3.955,3.8778,3.9034,15387,0
2005-04-29,3.9034,3.9292,3.8177,3.9206,17834,0
2005-05-02,3.9206,3.9979,3.8348,3.9893,38816,0
2005-05-03,3.9464,4.3068,3.9464,4.3068,64110,0
2005-05-04,4.3068,4.6327,4.3068,4.6069,63295,0
2005-05-05,4.5212,5.1046,4.504,5.0015,96166,0
2005-05-06,5.0359,5.3104,4.8814,5.1474,196526,0
2005-05-09,5.1731,5.3533,5.1217,5.3533,184054,0
2005-05-10,5.3533,5.3533,5.0187,5.2161,40565,0
2005-05-11,5.1474,5.2247,5.0015,5.1474,169483,0
2005-05-12,5.1474,5.1474,4.8814,4.9587,23780,0
2005-05-13,4.933,5.1217,4.77,5.0703,36717,0
2005-05-16,5.0703,5.2161,5.0703,5.1903,334304,0
2005-05-17,5.1903,5.1903,5.096,5.1474,44759,0
2005-05-18,5.1474,5.2331,5.1132,5.1989,20632,0
2005-05-19,5.1903,5.1903,5.1217,5.1474,36368,0
2005-05-20,5.1646,5.1646,5.0531,5.0618,15503,0
2005-05-23,5.096,5.3104,5.0703,5.2503,78564,0
2005-05-24,5.2331,5.3447,5.0875,5.3019,106657,0
2005-05-25,5.2589,5.2589,4.847,4.8557,34968,0
2005-05-26,4.8129,5.1046,4.7529,5.1046,29141,0
2005-05-27,5.0788,5.2161,4.9929,5.1559,55601,0
2005-05-31,5.1474,5.1474,4.9415,4.9415,28208,0
2005-06-01,4.9415,5.1559,4.9415,5.0788,43246,0
2005-06-02,5.0788,5.1217,4.9587,4.9673,24477,0
2005-06-03,4.9673,5.1302,4.9673,5.0102,45693,0
2005-06-06,4.9587,5.4905,4.9587,5.2331,314838,0
2005-06-07,5.2761,5.2761,4.9673,5.0187,43594,0
2005-06-08,5.0187,5.1474,4.9501,5.1302,50240,0
2005-06-09,5.1474,5.1474,4.9844,5.1474,29141,0
2005-06-10,5.1046,5.1046,4.8985,4.9501,20166,0
2005-06-13,4.89,5.1474,4.8814,5.1302,44411,0
2005-06-14,5.0788,5.1474,5.0703,5.1217,28792,0
2005-06-15,5.1474,5.1817,5.0359,5.1474,25295,0
2005-06-16,5.1474,5.1474,4.9758,5.1389,30423,0
2005-06-17,5.1389,5.1817,5.1046,5.1302,89287,0
2005-06-20,5.0788,5.1302,5.0273,5.1132,14338,0
2005-06-21,5.1132,5.1474,5.096,5.1302,8626,0
2005-06-22,5.1217,5.1389,5.0618,5.1046,21214,0
2005-06-23,5.0703,5.096,4.9415,4.9844,24247,0
2005-06-24,4.9673,5.2331,4.9673,5.2331,331391,0
2005-06-27,5.2075,5.2247,5.1217,5.1903,66442,0
2005-06-28,5.1903,5.1903,5.1474,5.1817,18068,0
2005-06-29,5.1903,5.2075,5.1046,5.1474,15969,0
2005-06-30,5.1474,5.1474,4.9929,5.1474,24362,0
2005-07-01,5.1474,5.1474,5.0015,5.0102,16670,0
2005-07-05,5.0102,5.1731,4.9415,5.1731,33104,0
2005-07-06,5.1903,5.1903,5.0359,5.096,13406,0
2005-07-07,5.0445,5.1389,4.9844,5.1217,14687,0
2005-07-08,5.1046,5.1474,5.0618,5.1389,31356,0
2005-07-11,5.1474,5.2331,5.1046,5.1046,62712,0
2005-07-12,5.1046,5.1474,5.0703,5.096,17251,0
2005-07-13,5.0703,5.1474,5.0015,5.0875,15154,0
2005-07-14,5.0875,5.0875,4.9758,5.0015,23780,0
2005-07-15,4.9758,5.0187,4.8642,4.8985,65741,0
2005-07-18,4.933,4.9673,4.8985,4.9243,17251,0
2005-07-19,4.933,5.0187,4.933,5.0102,12589,0
2005-07-20,4.9758,5.1989,4.9758,5.1474,19115,0
2005-07-21,5.0618,5.0875,4.933,4.9673,22263,0
2005-07-22,5.0187,5.1474,5.0187,5.1474,14687,0
2005-07-25,5.1474,5.1817,5.0788,5.1046,22032,0
2005-07-26,5.1731,5.1817,5.0875,5.1559,16670,0
2005-07-27,5.1731,5.1731,5.0187,5.1474,15737,0
2005-07-28,5.1474,5.1817,5.1046,5.1731,23663,0
2005-07-29,5.1731,5.1817,5.1302,5.1474,59797,0
2005-08-01,5.1646,5.3533,5.1646,5.2761,176361,0
2005-08-02,5.2761,5.319,5.2761,5.2761,78098,0
2005-08-03,5.2847,5.2847,5.1646,5.1646,24128,0
2005-08-04,5.1731,5.1731,5.0187,5.0273,29374,0
2005-08-05,5.319,5.8251,5.0531,5.7479,109453,0
2005-08-08,5.705,5.8337,5.6535,5.7564,35553,0
2005-08-09,5.9196,5.9196,5.7909,5.8853,46510,0
2005-08-10,5.9196,5.9196,5.6621,5.705,56183,0
2005-08-11,5.7479,5.8767,5.7137,5.8595,82645,0
2005-08-12,5.8767,5.8853,5.7564,5.8337,47092,0
2005-08-15,5.8337,5.8595,5.7651,5.8595,26110,0
2005-08-16,5.8767,5.8767,5.4905,5.6792,79963,0
2005-08-17,5.6792,5.7909,5.6621,5.7909,69821,0
2005-08-18,5.705,5.7564,5.602,5.6964,47092,0
2005-08-19,5.6707,5.705,5.645,5.6792,11308,0
2005-08-22,5.6621,5.7479,5.6192,5.6964,21913,0
2005-08-23,5.6707,5.6964,5.5764,5.6964,94767,0
2005-08-24,5.7308,5.971,5.7308,5.7994,27742,0
2005-08-25,5.8337,5.9367,5.7822,5.9367,10376,0
2005-08-26,5.9624,5.9624,5.705,5.705,17602,0
2005-08-29,5.7651,5.9538,5.7479,5.9538,33686,0
2005-08-30,5.9624,5.9967,5.911,5.911,37766,0
2005-08-31,5.9367,5.9881,5.851,5.9795,19234,0
2005-09-01,5.9196,5.9967,5.911,5.971,45343,0
2005-09-02,5.9967,5.9967,5.9624,5.9881,46160,0
2005-09-06,6.0053,6.1254,5.971,6.0997,41613,0
2005-09-07,6.0568,6.0653,6.0396,6.0568,91386,0
2005-09-08,6.0482,6.0482,5.9967,6.0482,45461,0
2005-09-09,6.0053,6.0482,5.9453,6.0225,37067,0
2005-09-12,6.0053,6.0739,5.9967,6.0739,31939,0
2005-09-13,6.0739,6.0739,5.9795,5.9795,9325,0
2005-09-14,5.9795,6.0482,5.7479,5.808,62828,0
2005-09-15,5.7737,5.8337,5.7651,5.7909,30191,0
2005-09-16,5.8424,5.8939,5.7651,5.8939,89405,0
2005-09-19,5.8337,5.9024,5.8165,5.9024,45110,0
2005-09-20,5.9624,6.0053,5.4305,5.4734,46275,0
2005-09-21,5.4905,5.5249,5.3877,5.4476,41729,0
2005-09-22,5.3619,5.3792,5.3019,5.3275,12940,0
2005-09-23,5.3104,5.3619,5.2589,5.3619,19816,0
2005-09-26,5.4047,5.5249,5.319,5.5163,45110,0
2005-09-27,5.5336,5.705,5.5163,5.6278,79963,0
2005-09-28,5.6192,5.7479,5.602,5.705,41848,0
2005-09-29,5.6621,5.7822,5.6192,5.7479,41963,0
2005-09-30,5.7479,5.8682,5.7479,5.8682,18183,0
2005-10-03,5.8337,5.8853,5.7564,5.7737,34619,0
2005-10-04,5.7909,5.8337,5.6707,5.7137,26110,0
2005-10-05,5.6707,5.6792,5.4476,5.4476,39981,0
2005-10-06,5.4563,5.4905,5.3361,5.4648,39981,0
2005-10-07,5.5077,5.5678,5.4991,5.5336,12122,0
2005-10-10,5.5077,5.5764,5.5077,5.5163,8975,0
2005-10-11,5.5678,5.6192,5.4905,5.4905,14338,0
2005-10-12,5.4905,5.5163,5.3447,5.5077,41963,0
2005-10-13,5.4476,5.5336,5.3877,5.4476,34270,0
2005-10-14,5.4476,5.4476,5.3619,5.4133,42895,0
2005-10-17,5.4047,5.4476,5.2847,5.319,82410,0
2005-10-18,5.319,5.3619,5.0788,5.0788,16785,0
2005-10-19,5.0187,5.1474,5.0187,5.1474,24477,0
2005-10-20,5.1046,5.2503,5.1046,5.2075,29606,0
2005-10-21,5.1731,5.3877,5.1559,5.3877,33456,0
2005-10-24,5.3619,5.4305,5.319,5.4305,11890,0
2005-10-25,5.3619,5.3877,5.2933,5.3275,7927,0
2005-10-26,5.2761,5.3447,5.0618,5.1474,34502,0
2005-10-27,5.1474,5.3533,5.1046,5.1046,50007,0
2005-10-28,5.1903,5.2675,5.1646,5.2503,9792,0
2005-10-31,5.2761,5.319,5.0618,5.319,41031,0
2005-11-01,5.2675,5.3619,5.1903,5.1903,22965,0
2005-11-02,5.2761,5.4648,5.2761,5.4648,37884,0
2005-11-03,5.4047,5.6107,5.2331,5.3533,64461,0
2005-11-04,5.3619,5.3705,5.1903,5.3705,40914,0
2005-11-07,5.4133,5.6107,5.4133,5.602,48956,0
2005-11-08,5.5163,5.5421,5.4648,5.5163,24362,0
2005-11-09,5.5764,5.5764,5.5077,5.5163,25644,0
2005-11-10,5.5594,5.5764,5.4391,5.5336,36020,0
2005-11-11,5.4905,5.5249,5.4133,5.4819,16320,0
2005-11-14,5.4819,5.5594,5.4305,5.4305,29025,0
2005-11-15,5.4391,5.4391,5.2247,5.2589,21680,0
2005-11-16,5.3447,5.3619,5.2247,5.3275,21099,0
2005-11-17,5.3619,5.4047,5.319,5.3619,11190,0
2005-11-18,5.4476,5.4476,5.319,5.4219,31239,0
2005-11-21,5.3619,5.4476,5.3275,5.4047,43246,0
2005-11-22,5.3962,5.3962,5.3275,5.3705,30074,0
2005-11-23,5.319,5.4476,5.2675,5.3792,50473,0
2005-11-25,5.3619,5.4047,5.319,5.4047,21913,0
2005-11-28,5.4047,5.4047,5.2761,5.3619,23313,0
2005-11-29,5.3619,5.3619,5.1559,5.2675,303416,0
2005-11-30,5.319,5.5163,5.2331,5.5163,124840,0
2005-12-01,5.5163,5.5764,5.4476,5.4819,74833,0
2005-12-02,5.4905,5.5336,5.3705,5.3792,46858,0
2005-12-05,5.3361,5.3361,5.1903,5.3275,40331,0
2005-12-06,5.2847,5.3275,5.2331,5.2761,22498,0
2005-12-07,5.2503,5.3019,5.2418,5.2847,32404,0
2005-12-08,5.2847,5.319,5.2418,5.2933,51055,0
2005-12-09,5.2933,5.319,5.2503,5.3019,17485,0
2005-12-12,5.3361,5.3877,5.2761,5.3533,220421,0
2005-12-13,5.4391,5.4648,5.3792,5.4391,16670,0
2005-12-14,5.5764,5.7137,5.4991,5.5678,33570,0
2005-12-15,5.5507,5.5764,5.3361,5.4391,22846,0
2005-12-16,5.4734,5.5077,5.3361,5.4905,100362,0
2005-12-19,5.6621,5.6621,5.4133,5.4476,29606,0
2005-12-20,5.4047,5.4991,5.3104,5.3619,18534,0
2005-12-21,5.3533,5.4047,5.3361,5.3447,6294,0
2005-12-22,5.3361,5.3877,5.2075,5.2161,11890,0
2005-12-23,5.3019,5.3019,5.2331,5.2589,82992,0
2005-12-27,5.2761,5.2933,5.1989,5.2075,20282,0
2005-12-28,5.1903,5.2075,5.1731,5.1817,29374,0
2005-12-29,5.1731,5.2503,5.1559,5.1989,33921,0
2005-12-30,5.1474,5.3361,5.1302,5.2418,72969,0
2006-01-03,5.3275,5.3619,5.2247,5.3619,62361,0
2006-01-04,5.3619,5.4133,5.2331,5.319,57699,0
2006-01-05,5.3019,5.3447,5.2933,5.3019,10725,0
2006-01-06,5.3447,5.4047,5.3019,5.3877,24712,0
2006-01-09,5.3792,5.4219,5.3447,5.4133,14454,0
2006-01-10,5.3619,5.4476,5.3104,5.4305,13637,0
2006-01-11,5.4047,5.4563,5.3877,5.4133,13172,0
2006-01-12,5.3619,5.4391,5.319,5.3533,5246,0
2006-01-13,5.3962,5.4819,5.3962,5.4391,27042,0
2006-01-17,5.4219,5.4819,5.4047,5.4819,20282,0
2006-01-18,5.4219,5.5163,5.4219,5.4991,6646,0
2006-01-19,5.5163,5.5336,5.4133,5.4391,15737,0
2006-01-20,5.4563,5.4563,5.3361,5.3705,13754,0
2006-01-23,5.3705,5.4563,5.3705,5.4391,10376,0
2006-01-24,5.4476,5.4905,5.4305,5.4905,12705,0
2006-01-25,5.4476,5.4905,5.3361,5.3962,28559,0
2006-01-26,5.4476,5.4563,5.2675,5.3019,57699,0
2006-01-27,5.3104,5.4047,5.2331,5.2589,28559,0
2006-01-30,5.1989,5.4047,5.1132,5.3533,104092,0
2006-01-31,5.4391,5.5764,5.2675,5.2675,77864,0
2006-02-01,5.1817,5.2247,5.096,5.1389,90220,0
2006-02-02,5.1389,5.1474,4.5555,4.6584,204220,0
2006-02-03,4.7442,4.7872,4.5469,4.6069,195711,0
2006-02-06,4.6327,4.6841,4.3925,4.4267,198740,0
2006-02-07,4.4096,4.5897,4.2811,4.2811,192563,0
2006-02-08,4.2981,4.4525,4.2895,4.4096,29374,0
2006-02-09,4.444,4.5897,4.444,4.504,34035,0
2006-02-10,4.5897,4.6241,4.2895,4.3582,175079,0
2006-02-13,4.3925,4.401,4.2295,4.2723,116447,0
2006-02-14,4.3495,4.4354,4.238,4.2638,94884,0
2006-02-15,4.2895,4.444,4.2895,4.3152,92785,0
2006-02-16,4.3324,4.3925,4.2552,4.2811,85791,0
2006-02-17,4.3495,4.3582,4.2638,4.2638,159342,0
2006-02-21,4.2811,4.4611,4.2811,4.4096,64110,0
2006-02-22,4.4096,4.4782,4.2981,4.2981,77632,0
2006-02-23,4.2981,4.3582,4.1951,4.3238,103742,0
2006-02-24,4.3238,4.4267,4.3238,4.3324,50355,0
2006-02-27,4.3753,4.4182,4.3068,4.3238,22032,0
2006-02-28,4.3238,4.3238,4.2209,4.2638,28325,0
2006-03-01,4.3068,4.3068,4.2038,4.2638,28325,0
2006-03-02,4.3068,4.3152,4.1266,4.1266,75651,0
2006-03-03,4.2123,4.2811,4.1523,4.1866,74251,0
2006-03-06,4.2038,4.2466,4.015,4.0407,232078,0
2006-03-07,4.0322,4.1866,4.0322,4.1608,46160,0
2006-03-08,4.1608,4.2295,4.1266,4.2038,188951,0
2006-03-09,4.2466,4.2811,4.2038,4.2038,50473,0
2006-03-10,4.2038,4.4611,4.2038,4.3925,100012,0
2006-03-13,4.401,4.444,4.3324,4.384,52685,0
2006-03-14,4.384,4.4182,4.2981,4.4096,55951,0
2006-03-15,4.444,4.5897,4.4182,4.564,38583,0
2006-03-16,4.5897,5.0187,4.5897,5.0015,62944,0
2006-03-17,5.0015,5.0015,4.8044,4.8385,145589,0
2006-03-20,4.77,4.77,4.564,4.6155,59565,0
2006-03-21,4.5725,4.6584,4.4182,4.4267,49890,0
2006-03-22,4.4096,4.5555,4.384,4.4782,45926,0
2006-03-23,4.4611,4.6756,4.4611,4.6498,29025,0
2006-03-24,4.7013,4.933,4.6498,4.7013,34853,0
2006-03-27,4.6155,4.6927,4.341,4.3753,85791,0
2006-03-28,4.4611,4.5383,4.4182,4.4697,23430,0
2006-03-29,4.5125,4.7786,4.5125,4.7529,17602,0
2006-03-30,4.8044,4.8044,4.6327,4.7013,11423,0
2006-03-31,4.6927,4.7099,4.5984,4.7099,19234,0
2006-04-03,4.7185,4.933,4.6498,4.8642,50588,0
2006-04-04,4.89,4.9758,4.8385,4.9501,112250,0
2006-04-05,5.0187,5.096,4.9415,5.0875,138245,0
2006-04-06,5.0875,5.1817,5.0273,5.1817,160509,0
2006-04-07,5.2161,5.2675,5.1474,5.2161,81828,0
2006-04-10,5.1731,5.2247,5.1474,5.1903,65625,0
2006-04-11,5.1474,5.1903,5.0273,5.1474,94649,0
2006-04-12,5.1903,5.1903,5.1389,5.1474,99196,0
2006-04-13,5.1132,5.1903,5.1046,5.1903,108521,0
2006-04-17,5.1302,5.1903,5.1132,5.1903,67839,0
2006-04-18,5.2075,5.2161,5.1817,5.1989,66208,0
2006-04-19,5.1989,5.2331,5.1046,5.1217,52338,0
2006-04-20,5.1217,5.3447,5.1132,5.319,207950,0
2006-04-21,5.4047,5.4905,5.319,5.3361,59680,0
2006-04-24,5.3361,5.4391,5.2933,5.3792,92669,0
2006-04-25,5.3361,5.3962,5.2675,5.3877,42080,0
2006-04-26,5.4047,5.5163,5.2247,5.2675,205385,0
2006-04-27,5.2331,5.2675,5.1132,5.1731,94884,0
2006-04-28,5.1302,5.1903,5.0788,5.1817,62944,0
2006-05-01,5.1817,5.1817,5.0703,5.0875,75068,0
2006-05-02,5.0703,5.1474,4.9758,5.1474,47557,0
2006-05-03,5.1046,5.1903,5.0531,5.1731,83693,0
2006-05-04,5.1731,5.1731,5.0788,5.1474,29606,0
2006-05-05,5.1646,5.2589,5.1559,5.2161,34388,0
2006-05-08,5.1989,5.2761,5.1474,5.1903,16086,0
2006-05-09,5.1474,5.2761,5.1046,5.2331,41380,0
2006-05-10,5.1989,5.2761,5.1474,5.1903,45227,0
2006-05-11,5.1646,5.2331,5.1046,5.1046,57000,0
2006-05-12,5.2161,5.2331,5.1217,5.2161,58282,0
2006-05-15,5.2589,5.3104,5.1903,5.2161,51753,0
2006-05-16,5.1989,5.2933,5.1989,5.2161,50122,0
2006-05-17,5.1731,5.2247,5.0618,5.0788,49423,0
2006-05-18,5.1474,5.1989,5.0618,5.0618,85675,0
2006-05-19,5.1046,5.1817,5.0102,5.1302,77397,0
2006-05-22,5.1046,5.2847,5.096,5.1731,73435,0
2006-05-23,5.2161,5.2418,5.0359,5.0618,39398,0
2006-05-24,5.0618,5.1903,5.0359,5.1389,56067,0
2006-05-25,5.2247,5.2247,5.1046,5.1989,98263,0
2006-05-26,5.1646,5.2247,5.1474,5.2075,37999,0
2006-05-30,5.1559,5.1989,5.1046,5.1389,39981,0
2006-05-31,5.1903,5.2075,5.0788,5.1989,33337,0
2006-06-01,5.2247,5.2331,5.1046,5.2331,38349,0
2006-06-02,5.2331,5.2589,5.1817,5.2331,49890,0
2006-06-05,5.1817,5.2161,5.0875,5.0875,52219,0
2006-06-06,5.1217,5.1903,5.0273,5.1389,60380,0
2006-06-07,5.1903,5.2075,5.0445,5.0788,55951,0
2006-06-08,5.1046,5.1474,5.0187,5.1474,32638,0
2006-06-09,5.1903,5.1903,5.0618,5.0703,27859,0
2006-06-12,5.0445,5.1217,5.0102,5.0445,31472,0
2006-06-13,5.0445,5.1132,5.0102,5.0273,54317,0
2006-06-14,5.1132,5.1132,4.9587,5.0102,81013,0
2006-06-15,5.0531,5.1731,5.0445,5.1217,57817,0
2006-06-16,5.1046,5.1046,4.933,5.0187,228582,0
2006-06-19,4.9758,5.0875,4.9157,4.9157,31356,0
2006-06-20,4.933,5.1302,4.8814,5.0273,31007,0
2006-06-21,4.9844,5.1389,4.9587,5.0273,29606,0
2006-06-22,4.9929,4.9929,4.8129,4.8642,29840,0
2006-06-23,4.8214,5.0102,4.7614,4.9758,28208,0
2006-06-26,5.0187,5.0531,4.9415,5.0531,14804,0
2006-06-27,5.0531,5.1046,5.0102,5.0445,24596,0
2006-06-28,5.0445,5.1046,4.89,4.9844,40565,0
2006-06-29,5.0359,5.1217,4.933,5.0102,51287,0
2006-06-30,5.0187,5.0531,4.9929,5.0359,205851,0
2006-07-03,5.0187,5.1817,5.0187,5.0875,34270,0
2006-07-05,5.0273,5.1989,5.0273,5.0618,33686,0
2006-07-06,5.0618,5.1646,4.9758,5.0273,9209,0
2006-07-07,4.9587,5.1646,4.8044,4.9587,32638,0
2006-07-10,4.9415,5.1389,4.9415,5.0531,35785,0
2006-07-11,4.9758,5.1302,4.8814,5.0875,49423,0
2006-07-12,5.1046,5.1046,4.8129,4.8214,19115,0
2006-07-13,4.8044,4.8728,4.7185,4.8044,41613,0
2006-07-14,4.89,4.9501,4.6927,4.8385,27160,0
2006-07-17,4.89,4.9758,4.7442,4.9501,17717,0
2006-07-18,5.0187,5.1046,4.8814,5.0703,32172,0
2006-07-19,5.0618,5.1903,5.0187,5.1474,34853,0
2006-07-20,5.1046,5.1474,4.8044,4.8214,25644,0
2006-07-21,4.7872,4.847,4.7013,4.7185,25179,0
2006-07-24,4.7614,4.9587,4.7614,4.9501,14454,0
2006-07-25,4.9758,5.0015,4.89,4.9415,23080,0
2006-07-26,4.8985,5.1474,4.847,5.1302,32754,0
2006-07-27,5.1302,5.1302,4.89,4.9758,29840,0
2006-07-28,4.9243,5.1217,4.9243,5.1217,23430,0
2006-07-31,5.0359,5.1217,4.9844,5.0531,40331,0
2006-08-01,5.0015,5.0445,4.77,5.0015,28792,0
2006-08-02,5.0359,5.096,4.8214,4.89,29724,0
2006-08-03,4.8728,5.096,4.8044,5.0359,55834,0
2006-08-04,5.0618,5.0618,4.847,4.9929,24712,0
2006-08-07,4.9072,5.0445,4.8557,4.9415,29606,0
2006-08-08,4.9758,4.9758,4.7442,4.7442,35553,0
2006-08-09,4.7872,4.933,4.7271,4.7442,25179,0
2006-08-10,4.7185,4.9758,4.6756,4.8728,28674,0
2006-08-11,4.8728,4.9157,4.77,4.7786,20632,0
2006-08-14,4.847,4.8814,4.7099,4.7356,15969,0
2006-08-15,4.8214,4.847,4.7786,4.8044,25409,0
2006-08-16,4.847,4.8728,4.8129,4.8557,10606,0
2006-08-17,4.8214,4.8728,4.8214,4.8728,16435,0
2006-08-18,4.8814,4.8814,4.7099,4.7185,18068,0
2006-08-21,4.6841,4.6927,4.564,4.6927,23196,0
2006-08-22,4.6669,4.8044,4.6155,4.7958,8975,0
2006-08-23,4.7958,4.89,4.77,4.7958,18068,0
2006-08-24,4.8214,4.9587,4.7185,4.77,40098,0
2006-08-25,4.7614,4.8814,4.6927,4.8214,15852,0
2006-08-28,4.7786,5.0015,4.7786,4.9844,16670,0
2006-08-29,5.0015,5.0788,4.9501,4.9929,40797,0
2006-08-30,5.0187,5.0788,4.89,5.0445,30772,0
2006-08-31,5.0788,5.1046,4.9587,4.9758,27160,0
2006-09-01,5.0187,5.0187,4.9501,5.0015,17602,0
2006-09-05,5.0618,5.0618,4.8214,4.933,40565,0
2006-09-06,4.89,4.933,4.7786,4.7872,44411,0
2006-09-07,4.7614,4.8214,4.7442,4.7442,120061,0
2006-09-08,4.7442,4.7786,4.7442,4.7442,6646,0
2006-09-11,4.7442,4.77,4.7185,4.7185,19234,0
2006-09-12,4.7442,4.83,4.7271,4.8044,45810,0
2006-09-13,4.83,4.9415,4.83,4.933,38349,0
2006-09-14,4.9157,4.9415,4.8814,4.9415,11308,0
2006-09-15,4.9501,4.9587,4.8642,4.8728,101528,0
2006-09-18,4.8642,4.89,4.83,4.8814,14571,0
2006-09-19,5.1474,5.1474,4.7185,4.8214,8743,0
2006-09-20,4.8385,4.8985,4.4525,4.8044,17368,0
2006-09-21,4.8385,4.9243,4.8214,4.8557,10141,0
2006-09-22,4.8385,4.8728,4.7271,4.77,9792,0
2006-09-25,4.7614,4.8129,4.6155,4.7356,29724,0
2006-09-26,4.7872,4.7872,4.6927,4.7442,29141,0
2006-09-27,4.7185,4.7529,4.504,4.6669,32872,0
2006-09-28,4.6841,4.7614,4.6327,4.6756,9909,0
2006-09-29,4.6927,4.8814,4.6498,4.6498,31007,0
2006-10-02,4.5897,4.7872,4.5897,4.7356,23896,0
2006-10-03,4.7185,4.7786,4.5212,4.564,41148,0
2006-10-04,4.5297,4.6327,4.4868,4.5555,52105,0
2006-10-05,4.5725,4.6155,4.4782,4.5383,72501,0
2006-10-06,4.5297,4.7958,4.5125,4.7614,39398,0
2006-10-09,4.7356,4.8044,4.7356,4.7958,23080,0
2006-10-10,4.847,4.847,4.564,4.7185,40216,0
2006-10-11,4.7614,4.7614,4.5725,4.5984,288962,0
2006-10-12,4.6412,4.6841,4.5897,4.6327,38466,0
2006-10-13,4.6584,4.7185,4.6412,4.7185,69938,0
2006-10-16,4.7356,4.8044,4.7356,4.8044,28093,0
2006-10-17,4.847,4.847,4.7442,4.7442,99080,0
2006-10-18,4.7614,4.7614,4.6069,4.6155,38117,0
2006-10-19,4.6155,4.7614,4.6155,4.7185,36952,0
2006-10-20,4.7185,4.7185,4.5897,4.6155,57234,0
2006-10-23,4.5811,4.6241,4.504,4.6241,25409,0
2006-10-24,4.5897,4.6155,4.4954,4.5297,112020,0
2006-10-25,4.5383,4.5897,4.4782,4.5125,109103,0
2006-10-26,4.5725,4.5897,4.4954,4.4954,78330,0
2006-10-27,4.4782,4.5297,4.2981,4.3753,30658,0
2006-10-30,4.3152,4.5469,4.2895,4.5469,47326,0
2006-10-31,4.5811,4.5811,4.4611,4.5297,56884,0
2006-11-01,4.5383,4.5555,4.4182,4.5212,59797,0
2006-11-02,4.4354,4.5125,4.3753,4.4697,30074,0
2006-11-03,4.5212,4.5383,4.3925,4.5125,62595,0
2006-11-06,4.5297,4.564,4.4697,4.4782,63295,0
2006-11-07,4.4611,4.5811,4.444,4.5469,73086,0
2006-11-08,4.444,4.5897,4.4182,4.5212,47792,0
2006-11-09,4.5469,4.5469,4.4611,4.5469,33921,0
2006-11-10,4.5383,4.5984,4.5212,4.5297,83693,0
2006-11-13,4.5383,4.5897,4.5383,4.5897,54436,0
2006-11-14,4.5811,4.6155,4.504,4.5469,154680,0
2006-11-15,4.5897,4.5897,4.5297,4.5811,180441,0
2006-11-16,4.5897,4.6669,4.5469,4.6241,58282,0
2006-11-17,4.6327,4.6327,4.5555,4.6327,37884,0
2006-11-20,4.6498,4.7185,4.6498,4.6927,22148,0
2006-11-21,4.6841,4.7099,4.6327,4.6412,18884,0
2006-11-22,4.7099,4.7185,4.5469,4.6069,22263,0
2006-11-24,4.5811,4.5984,4.5469,4.5469,15852,0
2006-11-27,4.5469,4.5725,4.4697,4.4697,59447,0
2006-11-28,4.4697,4.4868,4.401,4.4096,103625,0
2006-11-29,4.444,4.5125,4.4267,4.4782,39398,0
2006-11-30,4.4697,4.6155,4.4096,4.5383,36020,0
2006-12-01,4.5212,4.5725,4.401,4.5125,55834,0
2006-12-04,4.5383,4.5811,4.4611,4.4868,77283,0
2006-12-05,4.5125,4.6069,4.5125,4.5897,37067,0
2006-12-06,4.564,4.6155,4.564,4.5984,12705,0
2006-12-07,4.5984,4.7271,4.5469,4.6155,50355,0
2006-12-08,4.6069,4.6669,4.4697,4.5725,29374,0
2006-12-11,4.5811,4.6327,4.5725,4.5811,23896,0
2006-12-12,4.5897,4.6584,4.564,4.5984,30074,0
2006-12-13,4.6412,4.6412,4.5383,4.564,35900,0
2006-12-14,4.6327,4.6756,4.504,4.5555,37417,0
2006-12-15,4.5469,4.6241,4.5469,4.5811,72852,0
2006-12-18,4.5811,4.5811,4.504,4.5383,20166,0
2006-12-19,4.5297,4.5811,4.4954,4.5125,10958,0
2006-12-20,4.5383,4.5725,4.4697,4.504,24477,0
2006-12-21,4.5212,4.5297,4.4096,4.4868,35669,0
2006-12-22,4.504,4.5555,4.4096,4.5383,25878,0
2006-12-26,4.5469,4.5811,4.5212,4.5725,13987,0
2006-12-27,4.5297,4.5469,4.4182,4.504,84858,0
2006-12-28,4.4868,4.5725,4.4354,4.4782,49890,0
2006-12-29,4.4782,4.5811,4.444,4.5555,49773,0
2007-01-03,4.5811,4.5811,4.4096,4.4182,42195,0
2007-01-04,4.4182,4.564,4.4182,4.5469,35435,0
2007-01-05,4.4525,4.5212,4.401,4.504,68074,0
2007-01-08,4.4954,4.4954,4.3753,4.4354,38466,0
2007-01-09,4.4267,4.4525,4.3753,4.444,33570,0
2007-01-10,4.4354,4.444,4.384,4.4182,34035,0
2007-01-11,4.4182,4.4611,4.401,4.4525,81013,0
2007-01-12,4.444,4.4868,4.4267,4.4868,31239,0
2007-01-16,4.4868,4.504,4.4611,4.4954,39632,0
2007-01-17,4.4525,4.504,4.444,4.4611,37999,0
2007-01-18,4.4267,4.4697,4.4096,4.4096,32055,0
2007-01-19,4.401,4.4954,4.3925,4.4782,36251,0
2007-01-22,4.4697,4.504,4.4611,4.4954,47557,0
2007-01-23,4.4525,4.5725,4.4525,4.5725,104441,0
2007-01-24,4.5811,4.6155,4.5555,4.6155,68890,0
2007-01-25,4.6155,4.6584,4.564,4.6327,163655,0
2007-01-26,4.6584,4.6584,4.564,4.6069,61079,0
2007-01-29,4.5984,4.7099,4.5984,4.7099,32638,0
2007-01-30,4.7185,4.7185,4.6412,4.6927,48956,0
2007-01-31,4.6327,4.6756,4.5984,4.6498,31821,0
2007-02-01,4.6669,4.7529,4.6584,4.7442,29724,0
2007-02-02,4.7356,4.8044,4.7356,4.77,14220,0
2007-02-05,4.7442,4.7872,4.6669,4.7099,37183,0
2007-02-06,4.6669,4.7529,4.6669,4.7271,41613,0
2007-02-07,4.6927,4.7529,4.6841,4.7099,58399,0
2007-02-08,4.7099,4.7442,4.6669,4.7099,29025,0
2007-02-09,4.7185,4.7271,4.6756,4.7185,34737,0
2007-02-12,4.7271,4.77,4.6756,4.7185,106539,0
2007-02-13,4.7356,4.7614,4.7013,4.7614,46743,0
2007-02-14,4.7529,4.7958,4.7013,4.7099,28208,0
2007-02-15,4.7013,4.7786,4.6669,4.7099,54087,0
2007-02-16,4.7099,4.7099,4.6155,4.6412,32638,0
2007-02-20,4.5555,4.77,4.5555,4.7185,50588,0
2007-02-21,4.6584,4.7185,4.6584,4.6841,40565,0
2007-02-22,4.7013,4.7013,4.5897,4.6584,61780,0
2007-02-23,4.6498,4.7013,4.564,4.6927,82877,0
2007-02-26,4.7185,4.7271,4.6498,4.7013,51639,0
2007-02-27,4.5555,4.6841,4.4182,4.5469,242337,0
2007-02-28,4.5469,4.6498,4.504,4.5555,73668,0
2007-03-01,4.5469,4.7099,4.5469,4.6756,177177,0
2007-03-02,4.6498,4.6756,4.564,4.6412,90570,0
2007-03-05,4.5897,4.6669,4.564,4.5984,70405,0
2007-03-06,4.6498,4.7099,4.6327,4.6841,66792,0
2007-03-07,4.6669,4.6841,4.5897,4.6155,48375,0
2007-03-08,4.6412,4.6756,4.5984,4.6241,29374,0
2007-03-09,4.6584,4.6584,4.5725,4.6241,50939,0
2007-03-12,4.6327,4.6756,4.6069,4.6756,30889,0
2007-03-13,4.6327,4.7013,4.6155,4.6241,44645,0
2007-03-14,4.6155,4.6669,4.6155,4.6498,23896,0
2007-03-15,4.6412,4.6756,4.5212,4.5555,29724,0
2007-03-16,4.5469,4.5725,4.504,4.5297,126121,0
2007-03-19,4.5984,4.5984,4.504,4.5555,43246,0
2007-03-20,4.5469,4.6412,4.5469,4.6412,31239,0
2007-03-21,4.6498,4.6498,4.5984,4.6327,29141,0
2007-03-22,4.6584,4.6756,4.5725,4.5984,20166,0
2007-03-23,4.5811,4.6155,4.5469,4.5897,19816,0
2007-03-26,4.5811,4.6155,4.504,4.5811,37766,0
2007-03-27,4.564,4.5984,4.5469,4.5984,16670,0
2007-03-28,4.564,4.564,4.5125,4.564,372537,0
2007-03-29,4.5984,4.5984,4.4697,4.5297,82877,0
2007-03-30,4.5297,4.5897,4.504,4.504,38816,0
2007-04-02,4.504,4.6069,4.4782,4.6069,38349,0
2007-04-03,4.6155,4.6756,4.6155,4.6669,34154,0
2007-04-04,4.6669,4.7013,4.6327,4.6669,32987,0
2007-04-05,4.6669,4.6669,4.5897,4.5984,13872,0
2007-04-09,4.6155,4.6241,4.5469,4.564,26810,0
2007-04-10,4.5555,4.5811,4.5125,4.5555,12821,0
2007-04-11,4.564,4.5984,4.504,4.564,41729,0
2007-04-12,4.5469,4.6327,4.5212,4.6327,34968,0
2007-04-13,4.5725,4.6756,4.5725,4.6327,48956,0
2007-04-16,4.6669,4.7013,4.6498,4.6841,38816,0
2007-04-17,4.6927,4.89,4.6498,4.8728,84043,0
2007-04-18,4.83,5.0187,4.8044,4.8728,90804,0
2007-04-19,4.83,4.9929,4.7614,4.9673,38700,0
2007-04-20,5.0531,5.0531,4.8642,4.89,47092,0
2007-04-23,4.8814,5.0359,4.8814,5.0102,64927,0
2007-04-24,4.9758,5.0359,4.933,5.0359,45461,0
2007-04-25,5.0273,5.0618,4.89,4.89,47442,0
2007-04-26,4.8044,4.89,4.6498,4.77,133582,0
2007-04-27,4.7185,4.83,4.6584,4.7442,60613,0
2007-04-30,4.7442,4.83,4.7185,4.8129,166570,0
2007-05-01,4.8044,4.9415,4.7529,4.9415,81013,0
2007-05-02,4.933,5.4905,4.89,5.1731,229281,0
2007-05-03,5.1817,5.4219,5.1817,5.3619,199091,0
2007-05-04,5.3877,5.3877,5.1046,5.1474,50473,0
2007-05-07,5.1474,5.1731,4.9929,5.1559,57115,0
2007-05-08,5.0618,5.1302,5.0015,5.1302,39981,0
2007-05-09,5.1046,5.1817,5.0703,5.1646,29141,0
2007-05-10,5.1217,5.1302,4.8985,4.9758,90570,0
2007-05-11,5.0187,5.0445,4.8214,4.83,64809,0
2007-05-14,4.89,4.9758,4.89,4.9587,46625,0
2007-05-15,4.9415,5.0015,4.8214,4.847,100477,0
2007-05-16,4.8557,4.8557,4.7442,4.7872,81013,0
2007-05-17,4.77,4.89,4.7013,4.8814,51988,0
2007-05-18,4.8814,4.9587,4.8044,4.9415,110035,0
2007-05-21,4.933,5.0015,4.7529,4.8129,73668,0
2007-05-22,4.8129,4.933,4.8044,4.9157,40914,0
2007-05-23,4.933,4.9673,4.847,4.8985,42545,0
2007-05-24,4.89,4.9243,4.7958,4.8385,58399,0
2007-05-25,4.89,4.9415,4.8557,4.9415,104791,0
2007-05-29,4.9501,5.0015,4.8985,4.9243,40098,0
2007-05-30,4.9072,4.9758,4.847,4.8642,25179,0
2007-05-31,4.8642,4.9758,4.8642,4.9157,24596,0
2007-06-01,4.9243,4.9758,4.847,4.847,19466,0
2007-06-04,4.8044,4.847,4.7872,4.8214,43478,0
2007-06-05,4.8044,4.8985,4.7958,4.89,56650,0
2007-06-06,4.8642,5.0273,4.847,5.0273,52454,0
2007-06-07,5.0102,5.096,4.9844,4.9929,79496,0
2007-06-08,5.0531,5.096,5.0015,5.0703,193495,0
2007-06-11,5.1474,5.1474,5.0445,5.0703,134747,0
2007-06-12,5.0359,5.1217,5.0359,5.0875,75766,0
2007-06-13,5.0875,5.1474,5.0703,5.0875,75183,0
2007-06-14,5.1731,5.2161,5.0618,5.0703,75766,0
2007-06-15,5.1903,5.4047,5.096,5.1389,251777,0
2007-06-18,5.1389,5.1646,5.1132,5.1474,67374,0
2007-06-19,5.1302,5.1646,5.1132,5.1474,98148,0
2007-06-20,5.1474,5.1474,5.1132,5.1474,114349,0
2007-06-21,5.1302,5.2075,5.1217,5.1989,209581,0
2007-06-22,5.1989,5.3019,5.1217,5.1474,843805,0
2007-06-25,5.2331,5.3019,5.1302,5.1389,187784,0
2007-06-26,5.1817,5.1903,5.1217,5.1389,100944,0
2007-06-27,5.1474,5.2761,5.1132,5.1989,98380,0
2007-06-28,5.1646,5.319,5.1389,5.2075,203752,0
2007-06-29,5.2161,5.3447,5.096,5.1989,149784,0
2007-07-02,5.1646,5.2247,5.1389,5.1646,84159,0
2007-07-03,5.1474,5.1731,5.1389,5.1646,53386,0
2007-07-05,5.1474,5.2331,5.1474,5.2247,57933,0
2007-07-06,5.2247,5.2589,5.1903,5.2589,167735,0
2007-07-09,5.2675,5.2847,5.2161,5.2503,30772,0
2007-07-10,5.2075,5.2847,5.2075,5.2247,101760,0
2007-07-11,5.2503,5.2589,5.1903,5.2247,51639,0
2007-07-12,5.2247,5.3533,5.1302,5.2589,100246,0
2007-07-13,5.2933,5.3962,5.2933,5.3877,85558,0
2007-07-16,5.3619,5.3962,5.3533,5.3705,16320,0
2007-07-17,5.3447,5.3533,5.0359,5.096,348524,0
2007-07-18,5.1046,5.1731,5.0531,5.1389,72852,0
2007-07-19,5.2331,5.2847,5.1474,5.1903,16435,0
2007-07-20,5.1646,5.1731,5.0875,5.1389,35785,0
2007-07-23,5.1389,5.1646,5.1046,5.1389,14220,0
2007-07-24,5.1302,5.1646,5.1302,5.1474,43827,0
2007-07-25,5.1474,5.1817,5.0618,5.0618,21331,0
2007-07-26,5.0187,5.1046,4.933,5.1046,81828,0
2007-07-27,5.0531,5.0788,4.9758,5.0359,49307,0
2007-07-30,5.0187,5.0788,4.9673,4.9673,40914,0
2007-07-31,4.933,5.0187,4.8985,4.9929,161906,0
2007-08-01,4.933,5.0359,4.9072,5.0359,20632,0
2007-08-02,4.9758,5.0359,4.9587,5.0187,34270,0
2007-08-03,5.0187,5.0445,4.9844,5.0187,33104,0
2007-08-06,4.9844,5.0273,4.933,5.0187,75766,0
2007-08-07,4.9844,5.1474,4.9844,5.1389,47792,0
2007-08-08,5.1646,5.3447,5.1046,5.1302,156079,0
2007-08-09,5.096,5.2161,5.096,5.1389,113999,0
2007-08-10,5.1046,5.1046,4.8985,4.9157,111202,0
2007-08-13,4.9157,4.9157,4.6756,4.6756,108288,0
2007-08-14,4.6327,4.7099,4.5811,4.6927,116098,0
2007-08-15,4.5897,4.7099,4.5212,4.7099,79496,0
2007-08-16,4.6927,4.77,4.6412,4.7271,50821,0
2007-08-17,4.847,5.2933,4.7958,5.1474,91269,0
2007-08-20,4.9758,5.1046,4.89,5.096,51405,0
2007-08-21,5.0703,5.1474,5.0618,5.1474,39632,0
2007-08-22,5.1046,5.3619,4.9758,5.1217,55019,0
2007-08-23,5.1474,5.1474,4.9758,5.0703,27626,0
2007-08-24,5.1132,5.1132,4.9072,5.0187,25644,0
2007-08-27,4.9844,5.0618,4.933,5.0359,27626,0
2007-08-28,5.0359,5.0445,4.89,5.0187,27509,0
2007-08-29,5.0273,5.0359,4.9758,5.0015,12473,0
2007-08-30,4.9758,5.0703,4.89,5.0703,43362,0
2007-08-31,5.0618,5.1474,5.0445,5.1046,58047,0
2007-09-04,5.1389,5.2075,5.1046,5.1903,16670,0
2007-09-05,5.1646,5.2331,5.1474,5.1646,43946,0
2007-09-06,5.1474,5.2247,5.1389,5.1817,85791,0
2007-09-07,5.1646,5.3877,5.1646,5.2933,80545,0
2007-09-10,5.3533,5.3533,5.1559,5.2331,69705,0
2007-09-11,5.2761,5.3533,5.2589,5.3104,32289,0
2007-09-12,5.3619,5.3792,5.2933,5.3019,56884,0
2007-09-13,5.3533,5.3792,5.2933,5.3792,28908,0
2007-09-14,5.3792,5.3962,5.1903,5.2418,118079,0
2007-09-17,5.2675,5.3962,5.2675,5.3877,43946,0
2007-09-18,5.3877,5.4391,5.3619,5.4047,27509,0
2007-09-19,5.4391,5.4734,5.319,5.3447,45343,0
2007-09-20,5.3447,5.4047,5.3275,5.3447,21565,0
2007-09-21,5.4047,5.4476,5.319,5.3447,34853,0
2007-09-24,5.3877,5.4905,5.3619,5.4476,77283,0
2007-09-25,5.4819,5.5077,5.4476,5.4563,34270,0
2007-09-26,5.4819,5.5163,5.4476,5.4991,25644,0
2007-09-27,5.4905,5.5507,5.4819,5.5507,31007,0
2007-09-28,5.5594,5.5764,5.4905,5.5507,46392,0
2007-10-01,5.5507,5.851,5.5249,5.7308,92086,0
2007-10-02,5.7137,5.7822,5.5764,5.5764,110269,0
2007-10-03,5.5935,5.6621,5.5594,5.6621,27042,0
2007-10-04,5.6107,5.6107,5.5336,5.585,50821,0
2007-10-05,5.6192,5.7393,5.6107,5.6964,38466,0
2007-10-08,5.645,5.6621,5.5935,5.6107,27394,0
2007-10-09,5.5764,5.6107,5.5421,5.5764,75651,0
2007-10-10,5.5336,5.6278,5.5336,5.6192,47792,0
2007-10-11,5.6365,5.6535,5.5764,5.6365,169367,0
2007-10-12,5.5764,5.6621,5.5594,5.6621,37999,0
2007-10-15,5.6278,5.6621,5.5764,5.6365,31007,0
2007-10-16,5.5764,5.6535,5.5764,5.6535,20282,0
2007-10-17,5.5764,5.7393,5.5507,5.645,59447,0
2007-10-18,5.6879,5.7222,5.5507,5.5764,48258,0
2007-10-19,5.6107,5.6107,5.4476,5.4476,24829,0
2007-10-22,5.4563,5.4563,5.3361,5.3705,12705,0
2007-10-23,5.4476,5.4734,5.4047,5.4305,28442,0
2007-10-24,5.4133,5.4133,5.3705,5.4047,10841,0
2007-10-25,5.4905,5.5507,5.4047,5.5507,21565,0
2007-10-26,5.5249,5.6535,5.4905,5.645,46043,0
2007-10-29,5.705,5.7651,5.5594,5.602,41613,0
2007-10-30,5.602,5.645,5.4991,5.5163,65625,0
2007-10-31,5.5507,5.602,5.4219,5.5249,85558,0
2007-11-01,5.5421,5.6192,5.5421,5.6192,24829,0
2007-11-02,5.6879,5.6879,5.5336,5.6192,52454,0
2007-11-05,5.585,5.585,5.4563,5.585,51287,0
2007-11-06,5.5594,5.7651,5.5421,5.7651,96281,0
2007-11-07,5.7393,5.7651,5.5764,5.585,43827,0
2007-11-08,5.602,5.6278,5.5077,5.6278,39864,0
2007-11-09,5.5764,5.6365,5.5336,5.585,53036,0
2007-11-12,5.5764,5.6535,5.5421,5.5678,489333,0
2007-11-13,5.5678,5.5764,5.5507,5.5507,97797,0
2007-11-14,5.5764,5.6192,5.5336,5.5421,35669,0
2007-11-15,5.5249,5.5594,5.5163,5.5594,31239,0
2007-11-16,5.5764,5.7822,5.5336,5.7822,30306,0
2007-11-19,5.7909,5.7909,5.6964,5.7909,42314,0
2007-11-20,5.7564,5.7909,5.6792,5.7222,15037,0
2007-11-21,5.645,5.6621,5.6192,5.6365,26462,0
2007-11-23,5.585,5.6621,5.585,5.6621,12825,0
2007-11-26,5.7564,5.7564,5.4047,5.4734,57467,0
2007-11-27,5.4905,5.6278,5.4905,5.6278,33337,0
2007-11-28,5.5764,5.7479,5.4905,5.5935,71454,0
2007-11-29,5.585,5.6107,5.5594,5.585,23196,0
2007-11-30,5.7222,5.911,5.6879,5.8337,73318,0
2007-12-03,5.8682,5.8939,5.808,5.851,35435,0
2007-12-04,5.808,5.8767,5.6792,5.6964,39981,0
2007-12-05,5.705,5.7308,5.6535,5.6964,16320,0
2007-12-06,5.602,5.7308,5.602,5.7222,13406,0
2007-12-07,5.6964,5.7822,5.6964,5.7564,267746,0
2007-12-10,5.7222,5.7909,5.6964,5.7909,23196,0
2007-12-11,5.7564,5.8337,5.7564,5.7909,14338,0
2007-12-12,5.7909,5.8165,5.7479,5.7994,19700,0
2007-12-13,5.8853,5.8853,5.7479,5.7822,12326,0
2007-12-14,5.6707,5.7222,5.6278,5.6707,19856,0
2007-12-17,5.6107,5.6792,5.6107,5.6365,25993,0
2007-12-18,5.6107,5.6535,5.602,5.645,68657,0
2007-12-19,5.645,5.6535,5.6107,5.6365,45461,0
2007-12-20,5.6792,5.705,5.6107,5.705,71103,0
2007-12-21,5.6792,5.705,5.6278,5.6535,42080,0
2007-12-24,5.5935,5.6964,5.5935,5.6964,8743,0
2007-12-26,5.705,5.7308,5.6535,5.7137,28559,0
2007-12-27,5.6278,5.6879,5.585,5.585,36134,0
2007-12-28,5.6278,5.6278,5.602,5.6107,27042,0
2007-12-31,5.5507,5.6192,5.5507,5.6192,25878,0
2008-01-02,5.6535,5.6792,5.645,5.6707,47675,0
2008-01-03,5.645,5.705,5.6365,5.6621,15620,0
2008-01-04,5.5594,5.5678,5.4476,5.4563,18068,0
2008-01-07,5.4305,5.5163,5.2933,5.5077,59440,0
2008-01-08,5.5678,5.602,5.5077,5.602,37067,0
2008-01-09,5.4991,5.7737,5.2761,5.7651,99080,0
2008-01-10,5.7137,5.8682,5.7137,5.8337,81945,0
2008-01-11,5.808,5.8853,5.6535,5.6879,95115,0
2008-01-14,5.7137,5.8251,5.7137,5.7994,35202,0
2008-01-15,5.7822,5.808,5.6278,5.7479,36602,0
2008-01-16,5.7393,5.8767,5.7308,5.8767,47675,0
2008-01-17,5.911,5.9538,5.7564,5.8424,139993,0
2008-01-18,5.9282,5.9282,5.6535,5.7137,33353,0
2008-01-22,5.6192,5.7137,5.5678,5.6964,51405,0
2008-01-23,5.5336,5.8682,5.5336,5.851,119688,0
2008-01-24,5.7479,5.8682,5.645,5.7822,43013,0
2008-01-25,5.8337,5.8767,5.7822,5.8424,62828,0
2008-01-28,5.7737,6.0053,5.7564,6.0053,69154,0
2008-01-29,6.1254,6.5886,6.0653,6.0739,146490,0
2008-01-30,6.1168,6.1168,5.9795,5.9795,85791,0
2008-01-31,5.9967,6.031,5.9367,5.971,28645,0
2008-02-01,5.9795,6.031,5.9282,6.0138,86257,0
2008-02-04,6.0138,6.031,5.9795,5.9967,89287,0
2008-02-05,5.9795,5.9795,5.8251,5.8337,52762,0
2008-02-06,5.8165,5.8595,5.7909,5.8337,29141,0
2008-02-07,5.7564,5.9367,5.7564,5.9024,34853,0
2008-02-08,5.911,5.9967,5.911,5.9795,26927,0
2008-02-11,5.9196,6.031,5.9196,5.971,67175,0
2008-02-12,5.9282,5.9624,5.8767,5.9367,39864,0
2008-02-13,5.9367,5.9967,5.9282,5.9624,28208,0
2008-02-14,5.911,5.9624,5.8853,5.9624,10958,0
2008-02-15,5.9367,5.9453,5.8939,5.9282,27742,0
2008-02-19,5.8424,5.9196,5.7822,5.808,33686,0
2008-02-20,5.7737,5.9624,5.7737,5.9624,28560,0
2008-02-21,5.9795,6.031,5.8251,6.031,123338,0
2008-02-22,6.0053,6.0053,5.9282,5.9881,77397,0
2008-02-25,5.9967,6.0396,5.9196,6.0396,77515,0
2008-02-26,5.9624,5.9967,5.9453,5.9967,28561,0
2008-02-27,5.9624,5.9967,5.9196,5.9967,91269,0
2008-02-28,5.9967,5.9967,5.911,5.9538,38932,0
2008-02-29,5.9196,5.9538,5.9196,5.9282,10841,0
2008-03-03,5.8682,5.8767,5.7822,5.8682,18534,0
2008-03-04,5.8424,5.8853,5.7822,5.851,33686,0
2008-03-05,5.8337,5.9624,5.8337,5.9538,18650,0
2008-03-06,5.8939,5.911,5.808,5.9024,20049,0
2008-03-07,5.8767,5.8767,5.8165,5.8595,8743,0
2008-03-10,5.8251,5.8251,5.705,5.7308,34270,0
2008-03-11,5.7994,5.851,5.5935,5.808,37533,0
2008-03-12,5.7651,5.8767,5.7651,5.8251,10025,0
2008-03-13,5.7909,5.8595,5.7393,5.851,25061,0
2008-03-14,5.8165,5.8424,5.6192,5.6964,33836,0
2008-03-17,5.6879,5.6879,5.5336,5.602,26810,0
2008-03-18,5.6879,5.6964,5.5764,5.5764,24012,0
2008-03-19,5.5594,5.585,5.3533,5.3533,40447,0
2008-03-20,5.3275,5.3619,4.7529,4.933,200023,0
2008-03-24,4.89,5.0187,4.89,5.0102,35435,0
2008-03-25,4.9072,5.2675,4.8642,5.2331,63177,0
2008-03-26,5.2075,5.2418,5.1217,5.2075,8159,0
2008-03-27,5.2075,5.2761,5.1389,5.1646,21099,0
2008-03-28,5.1474,5.2761,5.1302,5.2761,18418,0
2008-03-31,5.2589,5.3104,5.2503,5.2847,14804,0
2008-04-01,5.2675,5.319,5.1474,5.1989,16204,0
2008-04-02,5.1474,5.2331,5.1302,5.1559,8277,0
2008-04-03,5.0788,5.1559,4.8728,4.9243,42314,0
2008-04-04,4.9415,5.1559,4.9415,5.1559,39049,0
2008-04-07,5.1646,5.3533,5.1559,5.1989,60846,0
2008-04-08,5.1474,5.2933,5.1474,5.2847,21448,0
2008-04-09,5.2418,5.3104,5.1474,5.2589,14454,0
2008-04-10,5.2161,5.3019,5.1903,5.3019,8859,0
2008-04-11,5.2503,5.3275,5.2418,5.2847,11890,0
2008-04-14,5.2761,5.2761,5.1817,5.2675,43362,0
2008-04-15,5.2418,5.3019,5.2331,5.2847,9909,0
2008-04-16,5.3361,5.4219,5.2761,5.3877,33337,0
2008-04-17,5.3361,5.5935,5.319,5.4734,25179,0
2008-04-18,5.5594,5.6621,5.5249,5.6192,18223,0
2008-04-21,5.6278,5.6792,5.6278,5.6621,30540,0
2008-04-22,5.6535,5.7137,5.6535,5.705,21565,0
2008-04-23,5.6621,5.6621,5.4905,5.4905,24712,0
2008-04-24,5.5077,5.6107,5.0618,5.5764,36921,0
2008-04-25,5.5764,5.6192,5.4991,5.5764,38871,0
2008-04-28,5.5935,5.602,5.5507,5.5594,32318,0
2008-04-29,5.5421,5.5678,5.3792,5.3962,32754,0
2008-04-30,5.3019,5.4047,5.2331,5.2503,36952,0
2008-05-01,5.2503,5.3104,5.1731,5.2075,32336,0
2008-05-02,5.2247,5.2847,5.1817,5.2675,46537,0
2008-05-05,5.2331,5.2503,5.1646,5.1989,67374,0
2008-05-06,5.2331,5.2331,5.1046,5.1302,35900,0
2008-05-07,5.1132,5.1817,5.1046,5.1389,20049,0
2008-05-08,5.1903,5.1903,5.0359,5.1046,29724,0
2008-05-09,5.0445,5.0703,4.9844,5.0531,17455,0
2008-05-12,5.0531,5.1389,5.0445,5.0445,22613,0
2008-05-13,5.0187,5.0788,5.0187,5.0788,26330,0
2008-05-14,5.1217,5.2247,5.0531,5.2075,40647,0
2008-05-15,5.2161,5.4391,5.1559,5.4133,27555,0
2008-05-16,5.3962,5.4476,5.3792,5.4476,6646,0
2008-05-19,5.4305,5.4648,5.4305,5.4476,27509,0
2008-05-20,5.4476,5.4476,5.4219,5.4219,4056,0
2008-05-21,5.4047,5.4305,5.2761,5.3019,13341,0
2008-05-22,5.2847,5.3104,5.1302,5.1646,15037,0
2008-05-23,5.1903,5.2247,5.1646,5.1646,8859,0
2008-05-27,5.2331,5.2847,5.1474,5.1474,11600,0
2008-05-28,5.1989,5.2247,5.1646,5.1817,10316,0
2008-05-29,5.1731,5.4991,5.0618,5.4476,63979,0
2008-05-30,5.4819,5.5764,5.3275,5.3361,62505,0
2008-06-02,5.3962,5.3962,5.1903,5.1903,35876,0
2008-06-03,5.2589,5.2589,5.1474,5.2418,40681,0
2008-06-04,5.2761,5.4305,5.1646,5.2331,37211,0
2008-06-05,5.319,5.319,5.1903,5.319,20231,0
2008-06-06,5.2503,5.2847,5.1903,5.1903,22148,0
2008-06-09,5.2247,5.2675,5.1989,5.2247,15969,0
2008-06-10,5.2589,5.3104,5.2331,5.3019,5736,0
2008-06-11,5.2503,5.319,5.2161,5.2933,12705,0
2008-06-12,5.319,5.4047,5.2933,5.3962,19855,0
2008-06-13,5.4133,5.4648,5.2331,5.319,27742,0
2008-06-16,5.3619,5.3619,5.2761,5.319,9579,0
2008-06-17,5.3962,5.4305,5.319,5.4047,23096,0
2008-06-18,5.4734,5.4734,5.319,5.319,14338,0
2008-06-19,5.2331,5.2331,5.0703,5.1046,38234,0
2008-06-20,5.1389,5.1474,4.77,4.933,40216,0
2008-06-23,5.0618,5.0875,4.8557,4.933,41917,0
2008-06-24,4.9758,4.9758,4.7614,4.8728,16670,0
2008-06-25,4.933,4.933,4.8385,4.8385,22380,0
2008-06-26,4.8642,4.8985,4.5555,4.5897,26722,0
2008-06-27,4.5212,4.7872,4.0921,4.2209,1443432,0
2008-06-30,4.2209,4.444,4.0407,4.3668,195857,0
2008-07-01,4.4096,4.4096,4.0407,4.1266,90026,0
2008-07-02,4.0322,4.0663,3.9034,3.9464,86868,0
2008-07-03,3.9807,3.9807,3.9292,3.9377,24929,0
2008-07-07,3.9635,3.9635,3.7148,3.7148,61473,0
2008-07-08,3.7661,3.7661,3.6376,3.6804,58099,0
2008-07-09,3.689,3.7233,3.5088,3.5088,50994,0
2008-07-10,3.5088,3.5946,3.4402,3.5946,35427,0
2008-07-11,3.4316,3.629,3.4316,3.5518,85102,0
2008-07-14,3.689,3.689,3.5432,3.6033,25808,0
2008-07-15,3.5003,3.7404,3.3973,3.5946,53933,0
2008-07-16,3.629,3.7747,3.4744,3.6976,88373,0
2008-07-17,3.7233,3.7233,3.6376,3.7061,46479,0
2008-07-18,3.7233,3.7661,3.6718,3.689,30289,0
2008-07-21,3.6804,3.6804,3.6376,3.6804,35141,0
2008-07-22,3.689,3.7489,3.646,3.6718,61597,0
2008-07-23,3.7318,3.7832,3.586,3.6204,45673,0
2008-07-24,3.9464,4.0663,3.586,3.7404,45578,0
2008-07-25,3.8005,3.9292,3.7489,3.809,192445,0
2008-07-28,3.8262,3.852,3.586,3.586,44520,0
2008-07-29,3.6376,3.7747,3.5946,3.7489,58737,0
2008-07-30,3.8177,3.852,3.5088,3.8434,52201,0
2008-07-31,3.852,3.8605,3.7061,3.8434,49681,0
2008-08-01,3.8177,3.8348,3.7061,3.809,27293,0
2008-08-04,3.8005,3.852,3.7318,3.8177,78511,0
2008-08-05,3.852,3.9034,3.7661,3.809,59068,0
2008-08-06,3.8005,3.852,3.6976,3.8262,33603,0
2008-08-07,3.7404,3.9979,3.7404,3.9635,93565,0
2008-08-08,3.9807,4.0921,3.8692,4.0749,36788,0
2008-08-11,4.0835,4.2123,4.0493,4.2123,64023,0
2008-08-12,4.2038,4.2895,4.2038,4.2209,37727,0
2008-08-13,4.2638,4.933,4.2295,4.89,70191,0
2008-08-14,4.933,4.933,4.6669,4.77,63061,0
2008-08-15,5.0187,5.0618,4.4354,4.6155,65711,0
2008-08-18,4.6327,4.6327,4.5297,4.6155,15204,0
2008-08-19,4.5811,4.5811,4.3324,4.3495,26165,0
2008-08-20,4.341,4.384,4.2811,4.3152,35115,0
2008-08-21,4.2466,4.2552,4.0322,4.0663,44743,0
2008-08-22,4.1351,4.3582,4.0578,4.3495,26875,0
2008-08-25,4.2038,4.2466,4.1866,4.2038,14279,0
2008-08-26,4.2552,4.2811,4.2038,4.2209,17612,0
2008-08-27,4.2123,4.2295,4.1523,4.2123,14308,0
2008-08-28,4.1523,4.4611,4.0921,4.4611,44384,0
2008-08-29,4.4267,4.4525,4.2723,4.2811,13055,0
2008-09-02,4.4611,4.5125,4.3925,4.4096,19933,0
2008-09-03,4.4611,4.4611,4.2895,4.4096,25453,0
2008-09-04,4.3152,4.3753,4.2038,4.2552,35677,0
2008-09-05,4.2895,4.444,4.2123,4.4354,14669,0
2008-09-08,4.4611,4.5125,4.3495,4.5125,33190,0
2008-09-09,4.5212,4.7185,4.4954,4.6584,33074,0
2008-09-10,4.7442,4.8985,4.6756,4.8985,44366,0
2008-09-11,4.89,4.9587,4.8642,4.9587,22032,0
2008-09-12,5.0273,5.0273,4.6327,4.9243,30272,0
2008-09-15,4.5383,5.1046,4.5383,4.8044,48014,0
2008-09-16,4.564,4.89,4.0493,4.89,60239,0
2008-09-17,4.8557,4.8728,4.6241,4.6327,51216,0
2008-09-18,4.7786,4.9758,4.4096,4.9758,110910,0
2008-09-19,5.1731,5.3792,4.5897,5.2761,261189,0
2008-09-22,5.1474,5.3962,4.6669,4.6841,94329,0
2008-09-23,4.3753,4.5811,4.2638,4.401,118895,0
2008-09-24,4.8814,5.0015,4.6841,4.8985,61976,0
2008-09-25,4.8044,4.89,4.6327,4.8385,36272,0
2008-09-26,4.8129,5.0273,4.8129,4.8557,38268,0
2008-09-29,4.7442,5.0445,4.6927,4.8985,58123,0
2008-09-30,4.9929,5.2247,4.6756,4.6756,81519,0
2008-10-01,4.7271,4.8642,4.5469,4.5469,24247,0
2008-10-02,4.5212,4.564,4.3753,4.4868,31745,0
2008-10-03,4.5297,4.6756,4.4182,4.444,30598,0
2008-10-06,4.384,4.5297,3.9377,4.2981,50277,0
2008-10-07,4.3238,4.5297,3.9206,3.9206,46511,0
2008-10-08,3.8605,4.1436,3.689,3.912,68396,0
2008-10-09,3.9292,3.9292,3.1314,3.1314,45188,0
2008-10-10,3.0025,3.8262,2.8397,3.7919,95949,0
2008-10-13,4.1351,4.3238,4.0663,4.2552,56617,0
2008-10-14,4.3324,4.3324,3.0283,3.0283,104661,0
2008-10-15,3.0971,3.157,2.8139,2.8139,51016,0
2008-10-16,2.8311,3.4316,2.7882,3.4316,60095,0
2008-10-17,3.2772,3.2772,2.8654,2.8912,83514,0
2008-10-20,2.934,3.1314,2.934,3.1228,45110,0
2008-10-21,3.0885,3.26,2.9254,2.9511,14580,0
2008-10-22,2.9168,2.9168,2.7539,2.8139,23478,0
2008-10-23,2.8139,2.9082,1.8187,1.8959,240375,0
2008-10-24,1.9045,1.9045,1.6816,1.7587,90353,0
2008-10-27,1.8101,1.9045,1.7074,1.7074,114003,0
2008-10-28,1.733,1.9045,1.5528,1.853,153828,0
2008-10-29,2.1105,2.1447,1.75,1.75,58240,0
2008-10-30,1.8445,1.9302,1.7587,1.8702,137882,0
2008-10-31,1.8702,1.8959,1.6729,1.8359,185501,0
2008-11-03,1.8359,1.9217,1.6301,1.6816,148672,0
2008-11-04,1.7244,1.7845,1.6816,1.7244,126184,0
2008-11-05,1.7159,1.8359,1.4412,1.6301,390335,0
2008-11-06,1.6301,1.9732,1.6043,1.6987,36399,0
2008-11-07,1.7074,1.75,1.6644,1.6987,30548,0
2008-11-10,1.7244,1.8788,1.7074,1.7159,28057,0
2008-11-11,1.7074,1.8015,1.6816,1.7587,30785,0
2008-11-12,1.75,1.7758,1.6987,1.7244,16086,0
2008-11-13,1.6729,1.7159,1.5613,1.6816,64162,0
2008-11-14,1.6729,1.6729,1.4327,1.4756,26474,0
2008-11-17,1.4842,1.6128,1.4842,1.5271,51542,0
2008-11-18,1.5613,1.5699,1.3727,1.4069,92374,0
2008-11-19,1.3983,1.4584,1.2268,1.244,58184,0
2008-11-20,1.244,1.244,1.0466,1.0638,83397,0
2008-11-21,1.0638,1.0638,0.8407,0.995,98582,0
2008-11-24,1.1153,1.1754,0.858,0.9609,82953,0
2008-11-25,0.9693,0.9693,0.8752,0.9438,160050,0
2008-11-26,0.9267,1.1839,0.8837,1.1839,80663,0
2008-11-28,1.2012,1.2955,1.141,1.2868,18014,0
2008-12-01,1.2097,1.2611,1.0381,1.0381,23663,0
2008-12-02,1.0209,1.244,1.0123,1.1325,38894,0
2008-12-03,1.1668,1.2868,1.0466,1.2611,30307,0
2008-12-04,1.2525,1.3039,1.1926,1.1926,28613,0
2008-12-05,1.1839,1.3125,1.1668,1.244,23545,0
2008-12-08,1.2697,1.3812,1.1582,1.2354,125386,0
2008-12-09,1.2268,1.2268,0.9267,0.9609,75138,0
2008-12-10,0.9438,1.3212,0.9438,0.995,302769,0
2008-12-11,0.8922,0.9865,0.8922,0.9009,82203,0
2008-12-12,0.8922,0.9609,0.8922,0.9267,84956,0
2008-12-15,0.9267,0.9779,0.8922,0.9009,37933,0
2008-12-16,0.9094,0.918,0.8922,0.9094,36094,0
2008-12-17,0.9609,1.1153,0.9438,1.1067,107035,0
2008-12-18,1.1153,1.2012,1.0723,1.0981,44498,0
2008-12-19,1.1754,1.1926,1.0723,1.0723,72930,0
2008-12-22,1.0723,1.1153,1.0638,1.1153,61328,0
2008-12-23,1.0723,1.0723,1.0037,1.0209,24731,0
2008-12-24,1.0209,1.0295,0.9865,1.0209,7785,0
2008-12-26,1.0209,1.1153,1.0209,1.081,17455,0
2008-12-29,1.0466,1.1325,0.9009,0.9267,268054,0
2008-12-30,0.9009,0.9865,0.9009,0.9609,26526,0
2008-12-31,0.9693,1.1238,0.9693,1.1153,92572,0
2009-01-02,1.1153,1.2868,1.0466,1.2697,80327,0
2009-01-05,1.3727,1.3812,1.3298,1.364,57668,0
2009-01-06,1.4155,1.4155,1.2268,1.3039,97120,0
2009-01-07,1.2783,1.364,1.2697,1.3212,32483,0
2009-01-08,1.244,1.4155,1.244,1.3983,25644,0
2009-01-09,1.4499,1.4499,1.3298,1.3384,33814,0
2009-01-12,1.3384,1.3812,1.244,1.2525,22517,0
2009-01-13,1.2525,1.2525,1.1238,1.1495,28756,0
2009-01-14,1.1153,1.2697,0.9524,1.0723,69390,0
2009-01-15,0.9865,1.1926,0.9865,1.0895,47350,0
2009-01-16,1.1153,1.1582,1.0638,1.1495,41457,0
2009-01-20,1.1582,1.1582,1.0723,1.0723,34388,0
2009-01-21,1.081,1.2012,1.081,1.2012,26978,0
2009-01-22,1.1668,1.1926,1.081,1.081,15211,0
2009-01-23,1.0723,1.1153,0.9693,1.0037,21927,0
2009-01-26,1.0037,1.1325,0.995,1.0723,8266,0
2009-01-27,1.0723,1.2955,1.0723,1.2955,34228,0
2009-01-28,1.2697,1.6214,1.2697,1.5956,79684,0
2009-01-29,1.5785,1.5785,1.3384,1.3727,19318,0
2009-01-30,1.3897,1.3983,1.2611,1.3298,22022,0
2009-02-02,1.3298,1.5185,1.3125,1.467,19037,0
2009-02-03,1.4842,1.7159,1.3212,1.7159,93904,0
2009-02-04,1.7587,1.9302,1.3212,1.853,26169,0
2009-02-05,1.8445,2.0161,1.8445,1.9818,56896,0
2009-02-06,1.9818,2.2735,1.9818,2.2218,40375,0
2009-02-09,2.2218,2.2218,2.0075,2.059,22518,0
2009-02-10,2.0333,2.1361,1.999,2.059,57086,0
2009-02-11,2.0761,2.0761,1.9131,1.9131,14531,0
2009-02-12,1.8873,1.9302,1.7931,1.8617,55700,0
2009-02-13,1.7845,2.059,1.7845,1.9818,27589,0
2009-02-17,1.8788,1.9389,1.5356,1.6472,28563,0
2009-02-18,1.6644,2.059,1.6214,1.8873,22832,0
2009-02-19,1.9217,2.1361,1.9217,1.999,22458,0
2009-02-20,1.9818,2.1019,1.8788,2.0505,35317,0
2009-02-23,1.9475,1.9475,1.7159,1.7159,23984,0
2009-02-24,2.1447,2.1447,1.6987,1.7931,34390,0
2009-02-25,1.7673,1.8788,1.6214,1.6214,18187,0
2009-02-26,1.6301,1.6558,1.4069,1.4584,19350,0
2009-02-27,1.4327,1.4928,1.2012,1.2012,30899,0
2009-03-02,1.1754,1.3039,1.1067,1.1067,32139,0
2009-03-03,1.1238,1.2611,1.0895,1.0895,57018,0
2009-03-04,1.1067,1.1582,1.0295,1.1238,22945,0
2009-03-05,1.0895,1.1238,1.0638,1.0638,20637,0
2009-03-06,1.0723,1.1067,1.0295,1.0981,30491,0
2009-03-09,1.1582,1.347,1.1582,1.1582,21275,0
2009-03-10,1.2012,1.2697,1.0723,1.2354,33123,0
2009-03-11,1.244,1.244,1.1153,1.2183,12603,0
2009-03-12,1.1754,1.5442,1.1754,1.4499,29188,0
2009-03-13,1.4241,1.9217,1.3897,1.4069,38838,0
2009-03-16,1.364,1.5699,1.0895,1.1926,35741,0
2009-03-17,1.2012,1.4069,1.0981,1.4069,15101,0
2009-03-18,1.4069,1.4842,1.364,1.4499,27806,0
2009-03-19,1.4756,1.51,1.3212,1.3727,13637,0
2009-03-20,1.3897,1.4069,1.3298,1.3298,46174,0
2009-03-23,1.3812,1.6729,1.3812,1.6729,53942,0
2009-03-24,1.6386,1.6902,1.467,1.5014,24797,0
2009-03-25,1.51,1.7074,1.4584,1.7074,38175,0
2009-03-26,1.75,2.059,1.6472,2.059,62796,0
2009-03-27,1.9647,2.059,1.6386,1.6386,47573,0
2009-03-30,1.6301,1.6386,1.5271,1.5785,21286,0
2009-03-31,1.6043,1.6558,1.4499,1.5871,30169,0
2009-04-01,1.5871,1.6729,1.5699,1.6472,15885,0
2009-04-02,1.6987,1.8702,1.6729,1.8702,38797,0
2009-04-03,1.8015,1.8617,1.7159,1.7758,24202,0
2009-04-06,1.7415,1.7758,1.7159,1.7673,21749,0
2009-04-07,1.75,1.75,1.6987,1.6987,11920,0
2009-04-08,1.6987,1.6987,1.6729,1.6987,6486,0
2009-04-09,1.733,1.8702,1.6816,1.8015,49709,0
2009-04-13,1.7845,1.7845,1.7159,1.7673,24784,0
2009-04-14,1.75,1.75,1.5528,1.6128,29963,0
2009-04-15,1.6472,1.7587,1.6386,1.6729,7076,0
2009-04-16,1.6902,1.7159,1.6729,1.7159,15737,0
2009-04-17,1.7758,1.7758,1.6214,1.6301,60058,0
2009-04-20,1.6128,1.6128,1.5185,1.5356,18113,0
2009-04-21,1.5356,1.5785,1.5185,1.5442,12153,0
2009-04-22,1.5185,1.5871,1.467,1.5871,23269,0
2009-04-23,1.5956,1.5956,1.3298,1.3298,42461,0
2009-04-24,1.4155,1.4842,1.3555,1.4412,72711,0
2009-04-27,1.4155,1.4499,1.3727,1.3983,24077,0
2009-04-28,1.4241,1.4499,1.3039,1.3384,26921,0
2009-04-29,1.347,1.4327,1.2868,1.4327,70780,0
2009-04-30,1.4584,1.5871,1.364,1.364,49277,0
2009-05-01,1.4584,1.4584,1.3298,1.3384,62976,0
2009-05-04,1.347,1.4327,1.3212,1.4327,65876,0
2009-05-05,1.4155,1.4327,1.3125,1.3298,39881,0
2009-05-06,1.3555,1.3727,1.3125,1.3298,61917,0
2009-05-07,1.347,1.347,1.2955,1.3212,84526,0
2009-05-08,1.3384,1.4842,1.3298,1.4842,202862,0
2009-05-11,1.5014,1.51,1.4584,1.5014,82703,0
2009-05-12,1.4928,1.51,1.4412,1.4584,84943,0
2009-05-13,1.4241,1.4584,1.3039,1.3039,56744,0
2009-05-14,1.3384,1.3983,1.3384,1.364,46801,0
2009-05-15,1.3727,1.3727,1.3125,1.3384,57736,0
2009-05-18,1.3727,1.4327,1.3125,1.4327,61744,0
2009-05-19,1.3897,1.5014,1.3727,1.4155,66809,0
2009-05-20,1.4155,1.4584,1.4155,1.4499,81016,0
2009-05-21,1.4412,1.4499,1.4155,1.4412,88049,0
2009-05-22,1.4499,1.4499,1.3727,1.3727,57667,0
2009-05-26,1.3555,1.5356,1.3298,1.5185,104830,0
2009-05-27,1.4928,1.4928,1.3298,1.3727,87461,0
2009-05-28,1.364,1.3727,1.3384,1.364,26084,0
2009-05-29,1.3727,1.4155,1.3298,1.347,112725,0
2009-06-01,1.3897,1.5356,1.3384,1.5356,69959,0
2009-06-02,1.4928,1.5185,1.364,1.4155,90633,0
2009-06-03,1.4155,1.4756,1.3298,1.3983,117169,0
2009-06-04,1.4069,1.4241,1.3298,1.364,72749,0
2009-06-05,1.4327,1.4327,1.3298,1.3727,58612,0
2009-06-08,1.3897,1.3897,1.3298,1.3727,80715,0
2009-06-09,1.3812,1.4241,1.3039,1.4241,123346,0
2009-06-10,1.4584,1.467,1.3298,1.3298,69144,0
2009-06-11,1.3298,1.3812,1.3298,1.347,42924,0
2009-06-12,1.3298,1.3812,1.2783,1.3212,136630,0
2009-06-15,1.3298,1.3727,1.3212,1.3298,33788,0
2009-06-16,1.3555,1.3555,1.2955,1.3212,29342,0
2009-06-17,1.3125,1.3812,1.2868,1.3812,84168,0
2009-06-18,1.3727,1.4327,1.347,1.364,48443,0
2009-06-19,1.3983,1.3983,1.347,1.3812,82215,0
2009-06-22,1.3897,1.3897,1.2783,1.347,106777,0
2009-06-23,1.3555,1.4241,1.2012,1.3384,61555,0
2009-06-24,1.4069,1.4069,1.244,1.2697,86947,0
2009-06-25,1.2525,1.3125,1.244,1.2955,48019,0
2009-06-26,1.2955,1.3125,1.2183,1.2183,1078493,0
2009-06-29,1.2268,1.3039,1.2268,1.244,94719,0
2009-06-30,1.2097,1.2354,1.2012,1.2183,49120,0
2009-07-01,1.2183,1.2525,1.1754,1.244,36664,0
2009-07-02,1.1668,1.2012,1.1668,1.1754,48634,0
2009-07-06,1.1495,1.1754,1.1153,1.1582,61417,0
2009-07-07,1.1238,1.141,1.0981,1.1153,64207,0
2009-07-08,1.0981,1.1067,1.0638,1.0723,32429,0
2009-07-09,1.0723,1.0895,1.0381,1.0381,29732,0
2009-07-10,1.0381,1.0552,0.9438,1.0466,75610,0
2009-07-13,1.0466,1.0723,1.0209,1.0638,129619,0
2009-07-14,1.0638,1.1839,1.0638,1.0895,35378,0
2009-07-15,1.0723,1.1238,1.0723,1.0981,61996,0
2009-07-16,1.1238,1.2097,1.1153,1.2012,77299,0
2009-07-17,1.2012,1.2525,1.1668,1.2354,22147,0
2009-07-20,1.2097,1.244,1.2012,1.2012,19441,0
2009-07-21,1.2012,1.2354,1.2012,1.2097,18650,0
2009-07-22,1.2268,1.3125,1.2268,1.2868,44165,0
2009-07-23,1.2611,1.2697,1.2012,1.2697,28197,0
2009-07-24,1.2525,1.4155,1.2525,1.3298,25617,0
2009-07-27,1.3039,1.3039,1.2868,1.2868,12473,0
2009-07-28,1.2697,1.2697,1.2012,1.2183,16785,0
2009-07-29,1.2183,1.3039,1.2012,1.3039,3206,0
2009-07-30,1.3298,1.3298,1.2012,1.2012,26869,0
2009-07-31,1.2097,1.2697,1.1839,1.2012,12454,0
2009-08-03,1.141,1.244,1.141,1.2097,23323,0
2009-08-04,1.2097,1.3555,1.2012,1.2012,25179,0
2009-08-05,1.1926,1.2268,1.1926,1.2012,12240,0
2009-08-06,1.1839,1.2697,1.1668,1.2525,14919,0
2009-08-07,1.2354,1.244,1.1325,1.2012,26991,0
2009-08-10,1.1839,1.2697,1.1582,1.1754,33983,0
2009-08-11,1.1582,1.2097,1.1495,1.2012,40273,0
2009-08-12,1.1754,1.2012,1.0723,1.141,57483,0
2009-08-13,1.1582,1.2097,1.1495,1.1582,44294,0
2009-08-14,1.1839,1.2097,1.0895,1.1754,23857,0
2009-08-17,1.2183,1.2268,1.1754,1.2183,6091,0
2009-08-18,1.2183,1.244,1.1839,1.244,10841,0
2009-08-19,1.2525,1.2525,1.1668,1.1839,3730,0
2009-08-20,1.2268,1.244,1.2268,1.2268,14459,0
2009-08-21,1.2525,1.3125,1.1754,1.3125,29413,0
2009-08-24,1.3555,1.3727,1.3039,1.364,67520,0
2009-08-25,1.3298,1.3384,1.3125,1.3384,1167,0
2009-08-26,1.3384,1.3555,1.2868,1.3212,7750,0
2009-08-27,1.347,1.347,1.3212,1.3384,18832,0
2009-08-28,1.3039,1.3039,1.2697,1.2783,5484,0
2009-08-31,1.2955,1.2955,1.244,1.244,22511,0
2009-09-01,1.2955,1.2955,1.1839,1.1839,13485,0
2009-09-02,1.1926,1.244,1.1839,1.2354,6180,0
2009-09-03,1.2525,1.2525,1.0723,1.2268,34853,0
2009-09-04,1.2012,1.2097,1.1754,1.2097,2564,0
2009-09-08,1.2012,1.2783,1.2012,1.2012,2099,0
2009-09-09,1.2012,1.2012,1.1754,1.2012,8596,0
2009-09-10,1.2012,1.2268,1.1495,1.2012,13637,0
2009-09-11,1.1839,1.2183,1.1839,1.2183,7655,0
2009-09-14,1.244,1.2783,1.2012,1.2611,6772,0
2009-09-15,1.2097,1.3212,1.2012,1.3212,18003,0
2009-09-16,1.2955,1.3555,1.2955,1.3555,22879,0
2009-09-17,1.364,1.4412,1.364,1.4069,58949,0
2009-09-18,1.4155,1.5014,1.2012,1.2012,222311,0
2009-09-21,1.244,1.3727,1.244,1.3298,37825,0
2009-09-22,1.364,1.4155,1.364,1.3727,30306,0
2009-09-23,1.3727,1.3897,1.3298,1.3897,21214,0
2009-09-24,1.3897,1.4241,1.3384,1.3384,21913,0
2009-09-25,1.3384,1.3384,1.2783,1.2868,4954,0
2009-09-28,1.2268,1.3384,1.2268,1.2783,17241,0
2009-09-29,1.3298,1.3298,1.2955,1.3039,8159,0
2009-09-30,1.3039,1.3125,1.2868,1.2868,5397,0
2009-10-01,1.3125,1.3384,1.2955,1.2955,9200,0
2009-10-02,1.2955,1.2955,1.2697,1.2697,4294,0
2009-10-05,1.3212,1.3212,1.3039,1.3125,1457,0
2009-10-06,1.3384,1.3727,1.3039,1.3039,17543,0
2009-10-07,1.2783,1.2868,1.2268,1.2268,17585,0
2009-10-08,1.2955,1.467,1.2611,1.2868,32172,0
2009-10-09,1.3039,1.347,1.2697,1.2955,26582,0
2009-10-12,1.3039,1.3555,1.2955,1.3555,9254,0
2009-10-13,1.347,1.347,1.2268,1.2868,11073,0
2009-10-14,1.2955,1.3039,1.2783,1.2868,5128,0
2009-10-15,1.3384,1.3384,1.2783,1.2868,6760,0
2009-10-16,1.1754,1.3039,1.1754,1.2955,9792,0
2009-10-19,1.3212,1.3212,1.2868,1.2868,10694,0
2009-10-20,1.2955,1.3298,1.2868,1.3039,13872,0
2009-10-21,1.3298,1.3298,1.2783,1.3039,1750,0
2009-10-22,1.2783,1.2868,1.244,1.2697,9214,0
2009-10-23,1.2697,1.3125,1.2697,1.3039,17066,0
2009-10-26,1.3212,1.3212,1.2697,1.2697,1340,0
2009-10-27,1.2697,1.2697,1.1754,1.244,33426,0
2009-10-28,1.2268,1.2268,1.1668,1.2097,50474,0
2009-10-29,1.2268,1.2268,1.1926,1.2097,11167,0
2009-10-30,1.1668,1.2268,1.1668,1.1926,4178,0
2009-11-02,1.1238,1.2012,1.1238,1.2012,23841,0
2009-11-03,1.1582,1.1668,1.1582,1.1668,2914,0
2009-11-04,1.1668,1.3212,1.1668,1.3212,48643,0
2009-11-05,1.3298,1.4155,1.3298,1.4155,22858,0
2009-11-06,1.2955,1.4327,1.2955,1.4241,12651,0
2009-11-09,1.4241,1.6816,1.4241,1.5014,145269,0
2009-11-10,1.4155,1.5185,1.244,1.4327,76909,0
2009-11-11,1.4499,1.4584,1.4327,1.4327,7111,0
2009-11-12,1.4584,1.6386,1.4412,1.5956,74305,0
2009-11-13,1.5871,1.5871,1.5442,1.5528,15025,0
2009-11-16,1.5442,1.5528,1.4412,1.4842,74824,0
2009-11-17,1.4499,1.5271,1.4412,1.4412,43952,0
2009-11-18,1.4499,1.5271,1.4412,1.51,16849,0
2009-11-19,1.5442,1.6043,1.4756,1.6043,16102,0
2009-11-20,1.5442,1.5528,1.4842,1.5356,15332,0
2009-11-23,1.5528,1.5613,1.4842,1.5442,12300,0
2009-11-24,1.5613,1.5613,1.51,1.5528,73777,0
2009-11-25,1.5185,1.5528,1.5185,1.5528,6068,0
2009-11-27,1.5356,1.5442,1.5356,1.5442,1981,0
2009-11-30,1.5356,1.5785,1.4756,1.5785,68256,0
2009-12-01,1.5785,1.6902,1.5356,1.6729,95941,0
2009-12-02,1.7074,1.7074,1.6301,1.6902,51717,0
2009-12-03,1.7159,1.75,1.6644,1.7159,154875,0
2009-12-04,1.9732,1.9732,1.7845,1.8873,42579,0
2009-12-07,1.9904,1.9904,1.9045,1.9045,55182,0
2009-12-08,1.8873,1.8959,1.7845,1.7931,12115,0
2009-12-09,1.7931,1.8101,1.7244,1.7758,13696,0
2009-12-10,1.7587,1.8272,1.7587,1.8272,38315,0
2009-12-11,1.8702,1.8702,1.7845,1.8445,23527,0
2009-12-14,1.8445,1.9732,1.7159,1.8702,38405,0
2009-12-15,1.8272,1.8445,1.7758,1.8101,21465,0
2009-12-16,1.7673,1.8788,1.7673,1.8359,24599,0
2009-12-17,1.8187,1.8959,1.7845,1.8873,11309,0
2009-12-18,1.7758,1.9732,1.7673,1.9732,18895,0
2009-12-21,1.9561,1.9561,1.8187,1.9045,12193,0
2009-12-22,1.9131,1.9217,1.8272,1.8272,35749,0
2009-12-23,1.8187,1.8445,1.8015,1.8015,12764,0
2009-12-24,1.8101,1.8187,1.7159,1.7159,30373,0
2009-12-28,1.7415,1.75,1.6472,1.7159,61401,0
2009-12-29,1.7159,1.7587,1.6729,1.7587,30161,0
2009-12-30,1.7587,1.8445,1.7587,1.7673,29856,0
2009-12-31,1.7758,1.8101,1.7159,1.7931,14291,0
2010-01-04,1.75,1.8272,1.75,1.8101,11818,0
2010-01-05,1.7673,1.8015,1.7074,1.7931,41497,0
2010-01-06,1.8015,1.9131,1.7845,1.8702,53238,0
2010-01-07,1.8702,1.9475,1.8702,1.9475,26930,0
2010-01-08,1.9475,2.0161,1.9389,1.9818,31160,0
2010-01-11,1.9561,2.0333,1.8959,1.9302,23764,0
2010-01-12,1.9475,1.9904,1.8788,1.9302,21798,0
2010-01-13,1.9732,2.0333,1.9389,1.9475,31356,0
2010-01-14,1.9302,1.9389,1.9217,1.9302,5254,0
2010-01-15,1.9561,1.9732,1.9217,1.9475,4507,0
2010-01-19,1.9475,1.9904,1.9389,1.9475,41402,0
2010-01-20,1.9475,2.0161,1.8873,1.9561,35810,0
2010-01-21,1.9561,1.9904,1.8959,1.9389,61152,0
2010-01-22,1.9302,1.9302,1.9302,1.9302,4220,0
2010-01-25,1.8445,1.9561,1.8445,1.9389,3386,0
2010-01-26,1.9302,1.9904,1.9302,1.9302,65208,0
2010-01-27,1.9389,1.9561,1.9045,1.9561,12705,0
2010-01-28,1.9647,1.9732,1.9302,1.9475,26345,0
2010-01-29,1.9217,1.9217,1.8788,1.9217,11426,0
2010-02-01,2.059,2.059,1.8873,1.9647,33456,0
2010-02-02,1.9561,1.9732,1.9217,1.9647,6567,0
2010-02-03,1.9818,1.9904,1.9302,1.9302,6528,0
2010-02-04,1.9561,1.9561,1.6472,1.7159,430399,0
2010-02-05,1.7587,1.8359,1.7074,1.8359,93705,0
2010-02-08,1.8015,1.8015,1.7159,1.7587,26376,0
2010-02-09,1.7845,1.8359,1.7673,1.8015,15181,0
2010-02-10,1.8015,1.8015,1.7587,1.7673,1750,0
2010-02-11,1.7587,1.7673,1.75,1.7673,3264,0
2010-02-12,1.7673,1.7758,1.7159,1.7415,14048,0
2010-02-16,1.7244,1.7587,1.6816,1.7074,14217,0
2010-02-17,1.7159,1.75,1.6729,1.75,25826,0
2010-02-18,1.733,1.75,1.7159,1.75,8193,0
2010-02-19,1.7587,1.7758,1.75,1.7758,14944,0
2010-02-22,1.75,1.8187,1.75,1.8187,24613,0
2010-02-23,1.8101,1.8101,1.7673,1.7845,2740,0
2010-02-24,1.7673,1.8359,1.7415,1.7931,24320,0
2010-02-25,1.7758,1.8445,1.7758,1.7845,6528,0
2010-02-26,1.8101,1.8873,1.7673,1.8873,5128,0
2010-03-01,1.9217,1.9217,1.7931,1.8272,6047,0
2010-03-02,1.8187,1.9647,1.8187,1.8702,16794,0
2010-03-03,1.8359,1.9475,1.8272,1.9131,12210,0
2010-03-04,1.9647,1.9647,1.9045,1.9389,7879,0
2010-03-05,1.9302,1.9302,1.8445,1.8788,4547,0
2010-03-08,1.9389,1.9732,1.853,1.853,46215,0
2010-03-09,1.853,1.8617,1.8272,1.8272,17394,0
2010-03-10,1.8788,1.8788,1.8359,1.8617,15498,0
2010-03-11,1.8617,1.9647,1.8359,1.8617,5154,0
2010-03-12,1.8617,1.9045,1.8101,1.9045,20236,0
2010-03-15,1.8873,1.8959,1.8359,1.8702,17800,0
2010-03-16,1.8359,1.8359,1.7587,1.7673,16843,0
2010-03-17,1.75,1.853,1.75,1.8015,13754,0
2010-03-18,1.8187,1.8187,1.7845,1.7845,9093,0
2010-03-19,1.8015,1.8359,1.75,1.75,28533,0
2010-03-22,1.7673,1.8272,1.7673,1.8015,13644,0
2010-03-23,1.8015,1.8101,1.7587,1.7931,15505,0
2010-03-24,1.8101,1.8187,1.75,1.7673,21747,0
2010-03-25,1.7758,1.8015,1.75,1.7673,63320,0
2010-03-26,1.7587,1.8187,1.7415,1.8015,132067,0
2010-03-29,1.8272,1.8272,1.7415,1.7845,96791,0
2010-03-30,1.8101,1.8101,1.75,1.7673,60098,0
2010-03-31,1.7845,1.8272,1.7587,1.7673,9048,0
2010-04-01,1.8101,1.8445,1.75,1.8445,42159,0
2010-04-05,1.8272,1.8272,1.7845,1.8272,17485,0
2010-04-06,1.8359,1.8445,1.7758,1.7931,15117,0
2010-04-07,1.7587,1.8959,1.7587,1.8272,13513,0
2010-04-08,1.7587,1.853,1.7587,1.8359,20399,0
2010-04-09,1.8272,1.9302,1.8015,1.9302,6061,0
2010-04-12,1.9302,1.9302,1.853,1.853,14524,0
2010-04-13,1.8617,1.8702,1.7845,1.8702,15159,0
2010-04-14,1.8702,1.8959,1.8187,1.8617,5595,0
2010-04-15,1.8873,1.9045,1.8101,1.8617,8393,0
2010-04-16,1.8272,1.8617,1.7931,1.8187,9571,0
2010-04-19,1.7758,1.8617,1.7673,1.8015,7433,0
2010-04-20,1.7931,1.853,1.7931,1.8445,13263,0
2010-04-21,1.8445,1.853,1.7931,1.8359,14571,0
2010-04-22,1.7931,1.8617,1.7673,1.8617,11073,0
2010-04-23,1.8617,1.8873,1.8272,1.8702,7974,0
2010-04-26,1.8272,1.8702,1.8015,1.8359,5892,0
2010-04-27,1.8101,1.8959,1.8015,1.8702,818,0
2010-04-28,1.8445,1.853,1.8187,1.8445,8270,0
2010-04-29,1.8272,1.9647,1.7931,1.9647,43103,0
2010-04-30,1.9131,1.9217,1.853,1.8873,17858,0
2010-05-03,1.6816,1.9217,1.6816,1.8187,17485,0
2010-05-04,1.8101,1.853,1.8101,1.8187,18141,0
2010-05-05,1.7673,1.7758,1.7673,1.7673,7810,0
2010-05-06,1.75,1.7845,1.0381,1.7415,53815,0
2010-05-07,1.6987,1.7673,1.6558,1.7673,22390,0
2010-05-10,1.7415,1.7758,1.7159,1.7415,6454,0
2010-05-11,1.733,1.7587,1.7244,1.7587,6167,0
2010-05-12,1.7244,1.733,1.7244,1.733,6229,0
2010-05-13,1.7159,1.7587,1.7159,1.733,9199,0
2010-05-14,1.7244,1.8015,1.7244,1.8015,14571,0
2010-05-17,1.7587,1.7845,1.7074,1.7587,19282,0
2010-05-18,1.8101,1.8101,1.7587,1.7673,5365,0
2010-05-19,1.7074,1.75,1.6472,1.7244,9459,0
2010-05-20,1.6214,1.7159,1.6214,1.6902,27315,0
2010-05-21,1.6128,1.6729,1.6128,1.6729,19729,0
2010-05-24,1.6729,1.7587,1.6472,1.7244,19217,0
2010-05-25,1.6128,1.7074,1.6128,1.7074,30193,0
2010-05-26,1.6558,1.7159,1.6558,1.7159,30779,0
2010-05-27,1.6558,1.6902,1.6558,1.6816,17644,0
2010-05-28,1.6558,1.6902,1.6472,1.6729,3496,0
2010-06-01,1.6558,1.6902,1.6472,1.6816,6702,0
2010-06-02,1.6729,1.7074,1.6729,1.6729,7111,0
2010-06-03,1.6729,1.8015,1.6729,1.7074,13872,0
2010-06-04,1.7074,1.7074,1.6729,1.6729,1516,0
2010-06-07,1.6729,1.6729,1.6301,1.6301,3147,0
2010-06-08,1.6386,1.8702,1.6301,1.6644,75715,0
2010-06-09,1.6558,1.6987,1.6043,1.6043,14687,0
2010-06-10,1.6301,1.6729,1.6043,1.6301,83577,0
2010-06-11,1.5956,1.6386,1.5956,1.6301,4336,0
2010-06-14,1.6128,1.6301,1.6128,1.6301,3439,0
2010-06-15,1.6128,1.6987,1.6128,1.6987,5358,0
2010-06-16,1.6987,1.7587,1.6987,1.7415,20741,0
2010-06-17,1.7074,1.7074,1.5613,1.6301,4314,0
2010-06-18,1.6386,1.6729,1.6128,1.6729,12944,0
2010-06-21,1.733,1.8187,1.6902,1.8015,17485,0
2010-06-22,1.7159,1.8101,1.6128,1.6301,16412,0
2010-06-23,1.6214,1.6301,1.5785,1.5871,14571,0
2010-06-24,1.6472,1.7159,1.4412,1.51,25084,0
2010-06-25,1.51,1.733,1.51,1.733,15774,0
2010-06-28,1.6816,1.6816,1.6214,1.6214,2215,0
2010-06-29,1.6558,1.6558,1.6043,1.6043,1981,0
2010-06-30,1.5442,1.5871,1.5442,1.5613,13288,0
2010-07-01,1.6043,1.6301,1.5613,1.6128,7226,0
2010-07-02,1.6128,1.6128,1.6128,1.6128,3504,0
2010-07-06,1.6128,1.6128,1.5785,1.5785,4139,0
2010-07-07,1.5871,1.5956,1.5442,1.5528,6994,0
2010-07-08,1.5442,1.5871,1.5185,1.5271,12008,0
2010-07-09,1.51,1.5442,1.5014,1.5442,1807,0
2010-07-12,1.5613,1.5613,1.5185,1.5271,9519,0
2010-07-13,1.5271,1.6386,1.5271,1.5956,14433,0
2010-07-14,1.4928,1.51,1.4327,1.51,16509,0
2010-07-15,1.4842,1.4842,1.4756,1.4842,3147,0
2010-07-16,1.4069,1.467,1.4069,1.4241,3730,0
2010-07-19,1.4327,1.4327,1.4241,1.4241,3847,0
2010-07-20,1.4327,1.5871,1.4327,1.5871,3847,0
2010-07-21,1.5871,1.5871,1.5271,1.5613,700,0
2010-07-22,1.5356,1.5442,1.364,1.5185,7238,0
2010-07-23,1.4412,1.4756,1.244,1.4756,18962,0
2010-07-26,1.5014,1.5271,1.4412,1.4928,8825,0
2010-07-27,1.5014,1.5185,1.5014,1.5185,2099,0
2010-07-28,1.5014,1.5014,1.3727,1.3727,52953,0
2010-07-29,1.4584,1.4584,1.347,1.3812,5362,0
2010-07-30,1.3727,1.3812,1.3727,1.3812,1048,0
2010-08-02,1.3897,1.3983,1.347,1.347,5019,0
2010-08-03,1.347,1.3555,1.3125,1.3125,3881,0
2010-08-04,1.3125,1.4069,1.3125,1.347,11627,0
2010-08-05,1.364,1.364,1.2955,1.3298,12359,0
2010-08-06,1.347,1.364,1.3298,1.364,700,0
2010-08-09,1.3555,1.4069,1.347,1.4069,3676,0
2010-08-10,1.3555,1.4499,1.3555,1.4499,818,0
2010-08-11,1.4155,1.5271,1.4069,1.5271,11917,0
2010-08-12,1.5271,1.5271,1.364,1.5014,25894,0
2010-08-13,1.4928,1.7074,1.4928,1.6214,17102,0
2010-08-16,1.6558,1.7074,1.4756,1.51,9792,0
2010-08-17,1.4842,1.7074,1.4756,1.6214,16486,0
2010-08-18,1.6472,1.7074,1.6472,1.6987,5974,0
2010-08-19,1.6987,1.6987,1.5785,1.5785,13285,0
2010-08-20,1.5956,1.6214,1.5613,1.5871,3755,0
2010-08-23,1.6128,1.6902,1.5956,1.5956,5239,0
2010-08-24,1.6128,1.6128,1.5613,1.5613,2910,0
2010-08-25,1.5613,1.6128,1.5442,1.5442,6528,0
2010-08-26,1.5271,1.5871,1.5271,1.5699,1750,0
2010-08-27,1.5185,1.5356,1.3983,1.4842,8277,0
2010-08-30,1.5185,1.5185,1.4584,1.5014,2681,0
2010-08-31,1.5014,1.5442,1.4155,1.5185,9565,0
2010-09-01,1.5956,1.6472,1.3812,1.4842,3957,0
2010-09-02,1.3727,1.5613,1.3727,1.5528,5141,0
2010-09-03,1.51,1.5185,1.51,1.5185,235,0
2010-09-07,1.5185,1.5185,1.5014,1.5014,583,0
2010-09-08,1.5185,1.5356,1.5014,1.5014,12589,0
2010-09-09,1.5014,1.5014,1.3897,1.4155,10873,0
2010-09-10,1.4155,1.4412,1.3983,1.3983,4163,0
2010-09-13,1.4155,1.4842,1.4155,1.4584,5477,0
2010-09-14,1.4412,1.4756,1.4327,1.4584,8604,0
2010-09-15,1.4584,1.5785,1.3298,1.467,36912,0
2010-09-16,1.4155,1.4756,1.2955,1.4327,8941,0
2010-09-17,1.3727,1.5271,1.3727,1.5271,6581,0
2010-09-20,1.51,1.51,1.4069,1.467,4371,0
2010-09-21,1.5185,1.5185,1.4842,1.4928,1574,0
2010-09-22,1.467,1.5271,1.4155,1.5271,6632,0
2010-09-23,1.5271,1.5442,1.4928,1.5014,6934,0
2010-09-24,1.5442,1.5442,1.4928,1.5014,3037,0
2010-09-27,1.5014,1.5014,0,1.5014,4371,0
2010-09-28,1.5871,1.6043,1.5271,1.5613,280355,0
2010-09-29,1.5442,1.5442,1.5356,1.5442,61864,0
2010-09-30,1.5442,1.5871,1.5271,1.5528,114349,0
2010-10-01,1.5785,1.7244,1.5442,1.6816,65550,0
2010-10-04,1.6816,1.6902,1.6472,1.6902,82512,0
2010-10-05,1.6987,1.7159,1.6558,1.6816,19904,0
2010-10-06,1.6558,1.6644,1.6128,1.6128,95654,0
2010-10-07,1.6128,1.6128,1.5356,1.5442,59825,0
2010-10-08,1.5442,1.6729,1.5442,1.6128,32108,0
2010-10-11,1.6301,1.6301,1.5871,1.6128,9558,0
2010-10-12,1.6301,1.6644,1.6214,1.6472,16560,0
2010-10-13,1.6472,1.6816,1.6214,1.6816,75951,0
2010-10-14,1.6558,1.6558,1.6128,1.6214,39359,0
2010-10-15,1.6043,1.6043,1.5271,1.5613,29747,0
2010-10-18,1.5871,1.5871,1.5356,1.5356,39190,0
2010-10-19,1.5356,1.5528,1.5271,1.5356,18310,0
2010-10-20,1.5271,1.5528,1.5271,1.5271,38931,0
2010-10-21,1.5442,1.5442,1.5271,1.5356,8121,0
2010-10-22,1.5442,1.5442,1.51,1.5185,3264,0
2010-10-25,1.4928,1.51,1.4499,1.5014,36626,0
2010-10-26,1.5014,1.5356,1.4842,1.5271,5239,0
2010-10-27,1.5014,1.51,1.4756,1.4756,5402,0
2010-10-28,1.4842,1.4842,1.4327,1.4584,35284,0
2010-10-29,1.4584,1.4756,1.4412,1.4756,42663,0
2010-11-01,1.5528,1.5528,1.467,1.51,10953,0
2010-11-02,1.51,1.5356,1.4928,1.5014,20711,0
2010-11-03,1.51,1.5185,1.4928,1.5014,12902,0
2010-11-04,1.5014,1.5356,1.5014,1.5356,11912,0
2010-11-05,1.5356,1.5956,1.5356,1.5785,12418,0
2010-11-08,1.5785,1.5785,1.5442,1.5442,12695,0
2010-11-09,1.5271,1.5785,1.5271,1.5442,1370,0
2010-11-10,1.5271,1.5956,1.5185,1.5442,8296,0
2010-11-11,1.5442,1.5528,1.5271,1.5442,7505,0
2010-11-12,1.5442,1.5785,1.5014,1.5442,9926,0
2010-11-15,1.5356,1.5956,1.5014,1.5271,25819,0
2010-11-16,1.5185,1.5442,1.5014,1.5442,17025,0
2010-11-17,1.5185,1.5699,1.5185,1.5185,53752,0
2010-11-18,1.5271,1.5613,1.4928,1.5271,55103,0
2010-11-19,1.5271,1.5356,1.5014,1.5014,43794,0
2010-11-22,1.5271,1.5442,1.5271,1.5442,20290,0
2010-11-23,1.5185,1.5528,1.5014,1.5528,3847,0
2010-11-24,1.4842,1.5613,1.4842,1.5356,8667,0
2010-11-29,1.5442,1.5613,1.5442,1.5528,7761,0
2010-11-30,1.4756,1.51,1.4756,1.51,656,0
2010-12-01,1.5699,1.5699,1.5528,1.5613,20282,0
2010-12-02,1.5613,1.5613,1.5613,1.5613,3439,0
2010-12-03,1.51,1.5613,1.4842,1.5442,3264,0
2010-12-06,1.4584,1.5271,1.4584,1.5185,30661,0
2010-12-07,1.467,1.5271,1.467,1.5185,6271,0
2010-12-08,1.4756,1.5014,1.4412,1.5014,31275,0
2010-12-09,1.4756,1.51,1.4756,1.51,3350,0
2010-12-10,1.467,1.5871,1.3727,1.5528,38692,0
2010-12-13,1.5871,1.6128,1.5871,1.6043,43907,0
2010-12-14,1.5785,1.6043,1.5785,1.5956,13225,0
2010-12-15,1.5613,1.6043,1.5356,1.5956,9926,0
2010-12-16,1.6043,1.6301,1.5956,1.6214,69734,0
2010-12-17,1.6128,1.6128,1.5956,1.6043,17140,0
2010-12-20,1.6043,1.6043,1.5699,1.5699,10620,0
2010-12-21,1.5528,1.6043,1.5528,1.5528,947153,0
2010-12-22,1.5442,1.5871,1.5356,1.5528,16696,0
2010-12-23,1.5699,1.5871,1.5442,1.5442,2198,0
2010-12-27,1.5356,1.5528,1.4412,1.4928,53066,0
2010-12-28,1.4842,1.5014,1.4584,1.4928,12149,0
2010-12-29,1.4584,1.4928,1.4499,1.4756,30128,0
2010-12-30,1.51,1.51,1.4756,1.5014,8830,0
2010-12-31,1.51,1.5271,1.4842,1.5271,13751,0
2011-01-03,1.5185,1.5185,1.4928,1.51,28036,0
2011-01-04,1.5185,1.5271,1.4756,1.51,16320,0
2011-01-05,1.4928,1.5185,1.4928,1.5185,18062,0
2011-01-06,1.51,1.5185,1.4928,1.5185,4780,0
2011-01-07,1.51,1.5185,1.5014,1.5014,7030,0
2011-01-10,1.5014,1.5185,1.5014,1.51,5868,0
2011-01-11,1.5185,1.5356,1.4842,1.4928,27290,0
2011-01-12,1.5014,1.5442,1.4928,1.5356,25146,0
2011-01-13,1.5271,1.5871,1.5271,1.5442,15187,0
2011-01-14,1.5442,1.5442,1.4928,1.5442,7801,0
2011-01-18,1.6043,1.6301,1.5528,1.5699,11061,0
2011-01-19,1.5528,1.5528,1.4842,1.5528,3847,0
2011-01-20,1.5185,1.6043,1.5185,1.5442,17649,0
2011-01-21,1.5699,1.5785,1.5613,1.5613,2798,0
2011-01-24,1.5785,1.5871,1.5185,1.5699,43750,0
2011-01-25,1.5528,1.6043,1.5528,1.5956,37212,0
2011-01-26,1.6043,1.6043,1.5528,1.6043,16310,0
2011-01-27,1.5528,1.6043,1.5528,1.5956,30819,0
2011-01-28,1.5785,1.6558,1.5699,1.5871,10561,0
2011-01-31,1.6043,1.6214,1.5785,1.6128,39735,0
2011-02-01,1.6301,1.6301,1.5699,1.5956,5101,0
2011-02-02,1.5785,1.6816,1.5785,1.6128,12431,0
2011-02-03,1.6128,1.8788,1.6128,1.7074,38570,0
2011-02-04,1.7244,1.7845,1.7244,1.7415,23657,0
2011-02-07,1.7415,1.75,1.6729,1.7244,11925,0
2011-02-08,1.733,1.7673,1.7244,1.75,18855,0
2011-02-09,1.7415,1.7587,1.7074,1.733,12940,0
2011-02-10,1.733,1.7415,1.7244,1.7415,16901,0
2011-02-11,1.733,1.7587,1.733,1.7415,23183,0
2011-02-14,1.733,1.733,1.6987,1.7159,4371,0
2011-02-15,1.7159,1.7159,1.6902,1.7159,2906,0
2011-02-16,1.7244,1.7415,1.7244,1.733,10606,0
2011-02-17,1.7244,1.7845,1.7244,1.7415,24812,0
2011-02-18,1.75,1.7673,1.6558,1.6644,26575,0
2011-02-22,1.9302,1.9302,1.6472,1.6558,4050,0
2011-02-23,1.6902,1.6902,1.6558,1.6558,2274,0
2011-02-24,1.7159,1.7587,1.6729,1.7159,8784,0
2011-02-28,1.7074,1.75,1.6902,1.7415,6103,0
2011-03-01,1.75,1.9131,1.75,1.8445,49135,0
2011-03-02,1.853,1.8788,1.8015,1.8445,6411,0
2011-03-03,1.8445,1.8702,1.7845,1.853,5746,0
2011-03-04,1.8187,1.8445,1.733,1.7415,18392,0
2011-03-07,1.7758,1.8187,1.7244,1.7931,4561,0
2011-03-08,1.8015,1.8702,1.7587,1.7587,28338,0
2011-03-09,1.7931,1.7931,1.75,1.75,23684,0
2011-03-10,1.75,1.7845,1.7244,1.7587,6711,0
2011-03-11,1.7244,1.7758,1.7244,1.7587,1875,0
2011-03-14,1.7415,1.7415,1.7415,1.7415,1444,0
2011-03-15,1.733,1.7415,1.7159,1.7244,1786,0
2011-03-16,1.7244,1.733,1.6301,1.6729,11582,0
2011-03-17,1.6729,1.7159,1.6301,1.6301,36816,0
2011-03-18,1.6644,1.8015,1.6386,1.7074,15244,0
2011-03-21,1.6987,1.733,1.6472,1.6729,3080,0
2011-03-24,1.6729,1.6729,1.6558,1.6729,11847,0
2011-03-25,1.6472,1.733,1.6301,1.6472,21726,0
2011-03-28,1.6729,1.7159,1.6729,1.6729,4080,0
2011-03-30,1.6902,1.75,1.6902,1.7244,13872,0
2011-03-31,1.7244,1.7415,1.6386,1.7159,8677,0
2011-04-01,1.7074,1.7159,1.6644,1.6902,5246,0
2011-04-04,1.7931,1.8015,1.733,1.7845,8166,0
2011-04-06,1.7587,1.7587,1.7159,1.7159,1423,0
2011-04-07,1.7074,1.7758,1.6987,1.7758,12615,0
2011-04-08,1.7673,1.7673,1.7415,1.7415,818,0
2011-04-11,1.7415,1.7758,1.7415,1.7587,7194,0
2011-04-12,1.7587,1.7587,1.7415,1.7415,235,0
2011-04-13,1.7415,1.7587,1.7159,1.7159,2892,0
2011-04-14,1.7159,1.7845,1.7159,1.7415,5445,0
2011-04-15,1.7159,1.7244,1.6987,1.7244,1271,0
2011-04-18,1.7074,1.7415,1.7074,1.7159,1399,0
2011-04-19,1.733,1.7587,1.6987,1.6987,1807,0
2011-04-20,1.7244,1.733,1.6558,1.6558,9856,0
2011-04-21,1.6987,1.7159,1.6558,1.7074,4383,0
2011-04-25,1.6987,1.7074,1.6558,1.6558,5362,0
2011-04-26,1.6644,1.7074,1.6644,1.6644,7791,0
2011-04-27,1.6729,1.6902,1.6644,1.6644,4780,0
2011-04-28,1.6729,1.6729,1.6644,1.6729,1472,0
2011-04-29,1.6729,1.6729,1.6729,1.6729,1750,0
2011-05-02,1.7074,1.7244,1.6987,1.7074,8243,0
2011-05-03,1.7159,1.7415,1.6987,1.7159,5851,0
2011-05-04,1.7159,1.7159,1.7159,1.7159,5542,0
2011-05-05,1.7159,1.7159,1.7074,1.7074,33829,0
2011-05-06,1.7159,1.733,1.7074,1.733,6554,0
2011-05-09,1.6987,1.7074,1.6816,1.7074,9749,0
2011-05-10,1.7845,1.8359,1.7758,1.7758,22586,0
2011-05-11,1.7415,1.7673,1.7159,1.7244,3971,0
2011-05-12,1.733,1.75,1.6644,1.7415,16030,0
2011-05-13,1.7074,1.7074,1.7074,1.7074,2332,0
2011-05-16,1.7415,1.7415,1.6987,1.7074,5751,0
2011-05-17,1.7159,1.7587,1.6729,1.7415,37792,0
2011-05-18,1.733,1.7758,1.6902,1.7244,6528,0
2011-05-19,1.7159,1.7244,1.7074,1.7074,583,0
2011-05-20,1.7074,1.7074,1.6558,1.6902,5489,0
2011-05-23,1.6729,1.7244,1.6472,1.7244,10689,0
2011-05-24,1.6644,1.8015,1.6301,1.6301,43712,0
2011-05-25,1.6301,1.7159,1.6301,1.6816,4856,0
2011-05-26,1.6558,1.7244,1.6558,1.7159,2507,0
2011-05-27,1.7244,1.8445,1.7244,1.7931,26238,0
2011-05-31,1.8187,1.8272,1.7074,1.7673,23165,0
2011-06-01,1.7587,1.8101,1.7159,1.75,10614,0
2011-06-02,1.7415,1.7415,1.6987,1.6987,7578,0
2011-06-03,1.7159,1.7673,1.6644,1.7159,6516,0
2011-06-06,1.7159,1.7159,1.6301,1.6301,48521,0
2011-06-07,1.6472,1.6902,1.6472,1.6902,4007,0
2011-06-08,1.6987,1.6987,1.5442,1.6472,29356,0
2011-06-09,1.6386,1.6816,1.6128,1.6729,10025,0
2011-06-10,1.6301,1.6729,1.6301,1.6644,3496,0
2011-06-13,1.6472,1.6729,1.5442,1.6043,12021,0
2011-06-14,1.5956,1.6386,1.5613,1.5699,18782,0
2011-06-15,1.5871,1.6043,1.5528,1.6043,3264,0
2011-06-16,1.5871,1.5956,1.5528,1.5785,5595,0
2011-06-17,1.6128,1.6558,1.6128,1.6558,1714,0
2011-06-20,1.6043,1.6043,1.5699,1.6043,3236,0
2011-06-21,1.5785,1.6301,1.5785,1.6128,3826,0
2011-06-22,1.5871,1.6043,1.5528,1.5956,2099,0
2011-06-23,1.5956,1.5956,1.5785,1.5785,823,0
2011-06-24,1.5699,1.6472,1.5699,1.6472,9754,0
2011-06-27,1.6214,1.6214,1.5785,1.5785,1516,0
2011-06-28,1.5871,1.6043,1.5785,1.5785,3988,0
2011-06-29,1.5699,1.5699,1.5613,1.5613,1633,0
2011-06-30,1.5871,1.6128,1.5871,1.6128,2942,0
2011-07-01,1.5785,1.5785,1.5785,1.5785,1048,0
2011-07-05,1.5442,1.6902,1.5442,1.5785,10165,0
2011-07-06,1.5871,1.6214,1.5871,1.6128,818,0
2011-07-07,1.6558,1.6558,1.5785,1.5871,2215,0
2011-07-08,1.5871,1.5871,1.5613,1.5699,988,0
2011-07-11,1.5699,1.5785,1.5613,1.5613,4462,0
2011-07-12,1.5613,1.5956,1.5613,1.5956,1291,0
2011-07-13,1.5956,1.6128,1.5956,1.6128,962,0
2011-07-14,1.5956,1.5956,1.5785,1.5785,393,0
2011-07-15,1.5613,1.5613,1.5442,1.5528,5036,0
2011-07-18,1.5528,1.5528,1.5442,1.5442,1786,0
2011-07-19,1.5528,1.6043,1.5442,1.5613,25207,0
2011-07-20,1.5356,1.5613,1.5014,1.5613,19812,0
2011-07-21,1.5442,1.5699,1.3897,1.51,44099,0
2011-07-22,1.5356,1.5699,1.51,1.5699,7608,0
2011-07-25,1.5442,1.5956,1.5442,1.5699,2005,0
2011-07-26,1.5956,1.6301,1.5785,1.6301,10379,0
2011-07-27,1.5871,1.5871,1.5613,1.5699,12188,0
2011-07-28,1.5699,1.5699,1.5528,1.5699,2564,0
2011-07-29,1.5871,1.5871,1.51,1.5871,31785,0
2011-08-01,1.5613,1.6214,1.5613,1.5699,4839,0
2011-08-02,1.5613,1.5613,1.5528,1.5613,5945,0
2011-08-03,1.5528,1.5871,1.3983,1.5271,55742,0
2011-08-04,1.5528,1.5528,1.4756,1.4928,39981,0
2011-08-05,1.4499,1.4756,0.8494,1.4155,146195,0
2011-08-08,1.3897,1.3897,1.0381,1.0381,138233,0
2011-08-09,1.1582,1.4069,1.1582,1.4069,43856,0
2011-08-10,1.4155,1.5528,1.3812,1.5442,2319,0
2011-08-11,1.5785,1.6214,1.4155,1.5356,7705,0
2011-08-12,1.5356,1.5356,1.4499,1.5014,22339,0
2011-08-15,1.5014,1.5014,1.4412,1.4756,10725,0
2011-08-16,1.4584,1.5014,1.3125,1.3983,13055,0
2011-08-17,1.3897,1.4412,1.3897,1.4155,47279,0
2011-08-18,1.3983,1.3983,1.2354,1.3555,18768,0
2011-08-19,1.3384,1.3384,1.2183,1.2955,15208,0
2011-08-22,1.2868,1.2868,1.2012,1.2012,2569,0
2011-08-23,1.1582,1.2868,1.1582,1.2868,6341,0
2011-08-24,1.2525,1.2525,1.2012,1.2012,3307,0
2011-08-25,1.2183,1.3125,1.2012,1.2783,7848,0
2011-08-29,1.2611,1.2611,1.2012,1.2525,20399,0
2011-08-30,1.2097,1.3039,1.0895,1.2611,19057,0
2011-08-31,1.1926,1.2697,1.1926,1.2354,2759,0
2011-09-01,1.2183,1.2697,1.2183,1.2183,1177,0
2011-09-02,1.2955,1.2955,1.244,1.244,350,0
2011-09-06,1.2783,1.2783,1.1668,1.2012,4239,0
2011-09-07,1.2354,1.2611,1.1582,1.2611,3964,0
2011-09-08,1.2097,1.244,1.2012,1.244,8393,0
2011-09-12,1.2183,1.2955,1.2012,1.2955,13782,0
2011-09-13,1.2525,1.2868,1.2012,1.2783,1526,0
2011-09-14,1.2525,1.2611,1.1926,1.2525,4246,0
2011-09-15,1.2012,1.2611,1.1495,1.2012,2013,0
2011-09-16,1.2354,1.2868,1.141,1.141,21952,0
2011-09-19,1.1238,1.2012,1.0638,1.1153,51930,0
2011-09-20,1.1067,1.1067,1.0123,1.0295,5698,0
2011-09-21,1.0552,1.0723,0.9865,1.0466,39268,0
2011-09-22,1.0381,1.0381,0.9865,1.0295,3381,0
2011-09-23,1.0295,1.0381,0.9609,1.0381,8975,0
2011-09-26,1.0381,1.0381,0.9438,0.9865,24316,0
2011-09-27,0.9865,1.0037,0.9438,0.9779,5013,0
2011-09-28,0.995,1.0123,0.9865,1.0037,5945,0
2011-09-29,1.0037,1.0381,0.9779,1.0295,9382,0
2011-09-30,1.0123,1.0723,0.9609,1.0723,14220,0
2011-10-03,1.0295,1.0466,0.9865,1.0466,2798,0
2011-10-04,1.0295,1.0466,0.9865,1.0295,13055,0
2011-10-05,0.9524,1.0295,0.9524,1.0037,6260,0
2011-10-07,0.9865,0.9865,0.9609,0.9865,4080,0
2011-10-10,0.9865,1.0123,0.9865,0.9865,3101,0
2011-10-12,0.9693,1.0037,0.9693,1.0037,877,0
2011-10-13,0.9865,0.9865,0.9609,0.9609,4314,0
2011-10-14,0.9779,1.0295,0.9352,0.9693,18068,0
2011-10-17,0.9524,0.9609,0.9009,0.9524,8859,0
2011-10-18,0.9352,0.9865,0.9094,0.9524,9551,0
2011-10-19,0.918,0.9865,0.918,0.9865,18242,0
2011-10-20,0.9693,0.9693,0.9438,0.9438,10080,0
2011-10-21,0.9524,1.0037,0.9524,0.9865,10574,0
2011-10-24,0.9865,1.0552,0.9609,1.0295,46870,0
2011-10-25,1.0381,1.0466,1.0209,1.0209,818,0
2011-10-26,1.0209,1.0209,0.9693,0.9693,22032,0
2011-10-27,0.9438,0.9693,0.9009,0.9009,57257,0
2011-10-28,0.8837,0.8837,0.8407,0.8752,44515,0
2011-10-31,1.1325,1.4155,0.8407,0.8922,66845,0
2011-11-01,0.9009,0.9009,0.858,0.8837,34951,0
2011-11-02,0.858,0.8922,0.8494,0.858,182517,0
2011-11-03,0.8149,0.858,0.7206,0.8149,151924,0
2011-11-04,0.8236,0.858,0.7979,0.858,1861416,0
2011-11-07,0.8666,0.9009,0.8407,0.9009,346752,0
2011-11-08,0.8922,0.9524,0.858,0.9009,159548,0
2011-11-09,0.9009,0.9094,0.8752,0.8922,15286,0
2011-11-10,0.8922,0.9094,0.8837,0.9094,4281,0
2011-11-11,0.9267,0.9267,0.8922,0.9009,12631,0
2011-11-14,0.9267,0.9779,0.8922,0.8922,68119,0
2011-11-15,0.8922,0.9352,0.8922,0.8922,116185,0
2011-11-16,0.8837,0.918,0.8666,0.918,94932,0
2011-11-17,0.9094,0.918,0.9009,0.9009,81126,0
2011-11-18,0.9693,1.0295,0.9009,0.9438,649492,0
2011-11-21,0.9267,0.9267,0.9009,0.9094,26694,0
2011-11-22,0.918,0.918,0.9009,0.9094,59211,0
2011-11-23,0.9009,0.9267,0.9009,0.9094,4756,0
2011-11-25,0.9094,0.9438,0.8837,0.9438,4900,0
2011-11-28,0.918,0.9438,0.9009,0.9094,30613,0
2011-11-29,0.9009,0.918,0.9009,0.9094,15487,0
2011-11-30,0.9009,0.9438,0.9009,0.9009,38946,0
2011-12-01,0.9009,0.9267,0.9009,0.9009,8901,0
2011-12-02,0.9009,1.0295,0.9009,1.0037,1233513,0
2011-12-05,0.9865,1.0981,0.9865,1.0895,53215,0
2011-12-06,1.0895,1.1238,1.0466,1.1153,20630,0
2011-12-07,1.0981,1.0981,1.0295,1.0981,16832,0
2011-12-08,1.0638,1.081,1.0209,1.0638,42350,0
2011-12-09,1.0295,1.0638,0.9865,1.0123,19669,0
2011-12-12,1.0381,1.0381,0.9779,1.0037,8412,0
2011-12-13,0.9865,1.0466,0.9609,0.9609,25027,0
2011-12-14,0.9438,0.9779,0.9438,0.9693,7702,0
2011-12-15,0.9779,1.0037,0.9779,0.9865,21448,0
2011-12-16,0.9693,0.9865,0.9693,0.9693,6115,0
2011-12-19,1.0037,1.0037,0.9094,0.9438,88696,0
2011-12-20,0.9609,0.9609,0.8922,0.9009,59578,0
2011-12-21,0.9009,0.9009,0.8837,0.8837,130891,0
2011-12-22,0.9009,0.9094,0.8837,0.8922,47415,0
2011-12-23,0.9009,0.9094,0.8666,0.8666,33867,0
2011-12-27,0.858,0.9009,0.8407,0.858,82172,0
2011-12-28,0.8752,0.8752,0.858,0.858,24166,0
2011-12-29,0.858,0.9438,0.8407,0.9438,75371,0
2011-12-30,0.9408,0.9408,0.8618,0.8882,90420,0
2012-01-03,0.918,0.995,0.918,0.995,18246,0
2012-01-04,0.9438,0.9438,0.9009,0.9009,2622,0
2012-01-05,0.9094,0.9779,0.9094,0.9438,1283,0
2012-01-06,0.9524,0.9524,0.8922,0.9267,7190,0
2012-01-09,0.918,0.918,0.918,0.918,1660,0
2012-01-10,0.9094,0.9094,0.9009,0.9094,19449,0
2012-01-11,0.9009,0.9009,0.9009,0.9009,4196,0
2012-01-12,0.9009,0.918,0.9009,0.9009,4867,0
2012-01-13,0.9267,0.9267,0.8752,0.8752,7138,0
2012-01-17,0.9609,0.9865,0.9094,0.9779,21911,0
2012-01-18,0.9524,1.0123,0.918,1.0037,11237,0
2012-01-19,0.9779,0.9865,0.9438,0.9693,8628,0
2012-01-20,0.9779,1.0295,0.8922,0.9779,11206,0
2012-01-23,0.9438,0.9524,0.9438,0.9524,2798,0
2012-01-24,0.9438,1.0037,0.9438,0.9865,3408,0
2012-01-25,0.9779,1.1668,0.9779,1.1582,22275,0
2012-01-26,1.0981,1.1754,1.0981,1.1153,5916,0
2012-01-27,1.0895,1.0895,1.0638,1.0638,3368,0
2012-01-30,1.0295,1.0295,0.995,0.995,1641,0
2012-01-31,1.0288,1.064,1.0025,1.0025,14653,0
2012-02-02,1.0295,1.0552,1.0295,1.0552,2334,0
2012-02-03,1.0552,1.0723,1.0552,1.0723,12560,0
2012-02-06,1.0466,1.0723,1.0466,1.0723,12669,0
2012-02-07,1.081,1.081,1.0381,1.0638,4928,0
2012-02-08,1.0638,1.0723,1.0123,1.0209,16915,0
2012-02-09,1.0466,1.0466,1.0295,1.0466,12540,0
2012-02-10,1.0895,1.1668,1.0295,1.1668,23908,0
2012-02-13,1.1495,1.3897,1.1495,1.2868,72084,0
2012-02-14,1.2955,1.2955,1.1754,1.2012,8507,0
2012-02-15,1.2012,1.2012,1.0638,1.1067,4958,0
2012-02-16,1.1325,1.1926,1.0295,1.1067,56882,0
2012-02-17,1.0981,1.0981,1.0295,1.0381,20888,0
2012-02-21,1.0638,1.3298,1.0638,1.1238,139534,0
2012-02-22,1.1325,1.2097,1.1325,1.1495,15160,0
2012-02-23,1.141,1.2012,1.141,1.1582,2211,0
2012-02-24,1.1582,1.2183,1.1582,1.1668,11428,0
2012-02-27,1.1582,1.1839,1.1325,1.1839,22130,0
2012-02-28,1.1325,1.2012,1.1325,1.1926,6294,0
2012-02-29,1.1754,1.1926,1.081,1.1325,72591,0
2012-03-01,1.141,1.1839,1.1153,1.1839,11471,0
2012-03-02,1.1582,1.1668,1.1582,1.1668,58633,0
2012-03-05,1.1495,1.1754,1.1153,1.1754,10852,0
2012-03-06,1.1238,1.1754,1.1238,1.1495,9277,0
2012-03-07,1.1238,1.1582,1.1238,1.1582,4605,0
2012-03-08,1.1582,1.2012,1.1325,1.1839,29771,0
2012-03-09,1.1926,1.2012,1.1582,1.2012,1981,0
2012-03-12,1.2012,1.2868,1.2012,1.2697,242845,0
2012-03-13,1.2697,1.2868,1.2012,1.2012,35549,0
2012-03-14,1.2525,1.2525,1.2012,1.2354,13288,0
2012-03-15,1.2525,1.2955,1.244,1.2955,9335,0
2012-03-16,1.2868,1.3298,1.244,1.3298,22090,0
2012-03-19,1.3125,1.3298,1.244,1.2697,123712,0
2012-03-20,1.2697,1.3298,1.244,1.2868,89584,0
2012-03-21,1.2955,1.3298,1.2611,1.2868,40803,0
2012-03-22,1.2955,1.3039,1.2525,1.2611,50355,0
2012-03-23,1.2783,1.2868,1.2611,1.2868,32444,0
2012-03-26,1.3039,1.3125,1.244,1.3125,33979,0
2012-03-27,1.3039,1.3039,1.2611,1.2697,7746,0
2012-03-28,1.2697,1.2697,1.244,1.2525,41921,0
2012-03-29,1.2697,1.2697,1.2611,1.2611,2332,0
2012-03-30,1.2575,1.2838,1.2136,1.2663,23938,0
2012-04-02,1.2697,1.2868,1.2697,1.2697,6165,0
2012-04-03,1.2697,1.3212,1.2697,1.3212,2560,0
2012-04-04,1.2955,1.2955,1.2955,1.2955,12893,0
2012-04-05,1.2955,1.3384,1.2955,1.3384,8138,0
2012-04-09,1.3039,1.3298,1.2955,1.2955,11086,0
2012-04-10,1.3039,1.3212,1.2955,1.3125,32231,0
2012-04-11,1.3125,1.3555,1.2697,1.3555,69154,0
2012-04-12,1.2868,1.3125,1.2783,1.3125,126533,0
2012-04-13,1.2868,1.3125,1.2868,1.2868,3054,0
2012-04-16,1.2868,1.2868,1.2268,1.2525,17846,0
2012-04-17,1.2525,1.3125,1.2525,1.2868,53068,0
2012-04-18,1.3039,1.3212,1.2525,1.3125,3619,0
2012-04-19,1.2868,1.2868,1.2354,1.2783,7479,0
2012-04-23,1.244,1.2783,1.244,1.2783,4255,0
2012-04-24,1.2783,1.3039,1.2268,1.3039,20886,0
2012-04-25,1.2868,1.2868,1.2611,1.2611,465,0
2012-04-26,1.244,1.2868,1.244,1.2868,3615,0
2012-04-27,1.3039,1.3039,1.244,1.2955,3921,0
2012-04-30,1.2525,1.2525,1.244,1.244,16470,0
2012-05-01,1.244,1.2525,1.244,1.244,2005,0
2012-05-02,1.244,1.2611,1.244,1.2525,29176,0
2012-05-03,1.244,1.244,1.2354,1.2354,12065,0
2012-05-04,1.2354,1.2354,1.1926,1.1926,10799,0
2012-05-07,1.1926,1.1926,1.1926,1.1926,6584,0
2012-05-08,1.2012,1.2183,1.2012,1.2012,7226,0
2012-05-09,1.2012,1.2268,1.1926,1.2268,7489,0
2012-05-10,1.2183,1.2183,1.2012,1.2183,8753,0
2012-05-11,1.2012,1.2354,1.2012,1.2012,8043,0
2012-05-14,1.2012,1.2268,1.2012,1.2012,9388,0
2012-05-15,1.2012,1.2012,1.2012,1.2012,14306,0
2012-05-16,1.1668,1.1754,1.1067,1.1582,3136,0
2012-05-17,1.1582,1.2183,1.1582,1.2012,15538,0
2012-05-18,1.2012,1.2183,1.1582,1.1582,20586,0
2012-05-21,1.1582,1.1839,1.1582,1.1582,25633,0
2012-05-22,1.1582,1.1926,1.1582,1.1582,16263,0
2012-05-23,1.1582,1.1926,1.1582,1.1754,2112,0
2012-05-25,1.1238,1.141,1.0037,1.1153,9641,0
2012-05-29,1.081,1.2012,1.0723,1.1582,6972,0
2012-05-30,1.081,1.1153,1.0723,1.0723,10239,0
2012-05-31,1.0723,1.0895,1.0466,1.0552,21279,0
2012-06-01,1.0466,1.1495,1.0466,1.141,9780,0
2012-06-04,1.1754,1.1754,1.141,1.1754,28644,0
2012-06-05,1.1153,1.1325,1.0638,1.1067,15672,0
2012-06-06,1.0895,1.1153,1.0723,1.1153,3877,0
2012-06-07,1.0895,1.0895,1.0723,1.0723,31201,0
2012-06-08,1.0723,1.0981,1.0381,1.0981,10537,0
2012-06-11,1.081,1.1067,1.0466,1.0723,8393,0
2012-06-12,1.0723,1.1582,1.0295,1.1153,11879,0
2012-06-13,1.0981,1.0981,1.0981,1.0981,12705,0
2012-06-14,1.1153,1.1153,1.0295,1.0295,2563,0
2012-06-15,1.0295,1.1153,1.0209,1.1153,3991,0
2012-06-18,1.1067,1.1067,1.0638,1.0638,818,0
2012-06-19,1.0638,1.0723,1.0466,1.0723,5164,0
2012-06-20,1.081,1.081,1.0723,1.0723,4531,0
2012-06-21,1.0723,1.0723,1.0638,1.0723,4948,0
2012-06-22,1.0723,1.081,1.0723,1.081,48725,0
2012-06-26,1.0552,1.0981,1.0552,1.081,7990,0
2012-06-27,1.1067,1.1153,1.1067,1.1153,2646,0
2012-06-28,1.0723,1.1067,1.0723,1.1067,350,0
2012-06-29,1.108,1.1256,1.0728,1.1256,4678,0
2012-07-02,1.1067,1.1067,1.0552,1.0552,7991,0
2012-07-03,1.0723,1.141,1.0638,1.141,237801,0
2012-07-05,1.1238,1.2012,1.081,1.2012,12752,0
2012-07-06,1.2012,1.2012,1.1238,1.1238,3109,0
2012-07-09,1.1238,1.1668,1.1238,1.1668,235,0
2012-07-11,1.1582,1.2097,1.1153,1.2097,2778,0
2012-07-12,1.1067,1.2097,1.1067,1.2097,1516,0
2012-07-13,1.2525,1.2868,1.2525,1.2868,9792,0
2012-07-16,1.2697,1.2697,1.0381,1.0981,8859,0
2012-07-17,1.1839,1.1839,1.0895,1.0981,18227,0
2012-07-19,1.141,1.141,1.0981,1.0981,975,0
2012-07-20,1.1067,1.1582,1.1067,1.1582,1989,0
2012-07-23,1.1495,1.1495,1.1495,1.1495,235,0
2012-07-24,1.0723,1.081,1.0295,1.081,15103,0
2012-07-25,1.1067,1.1067,1.0723,1.081,1239,0
2012-07-26,1.1067,1.2012,1.1067,1.2012,7692,0
2012-07-30,1.2183,1.2268,1.2183,1.2268,3321,0
2012-07-31,1.2399,1.2838,1.2399,1.2399,12442,0
2012-08-01,1.1839,1.1839,1.1153,1.1153,2568,0
2012-08-02,1.1153,1.1153,1.1153,1.1153,235,0
2012-08-03,1.2012,1.2268,1.1495,1.2097,1866,0
2012-08-06,1.1839,1.2354,1.1839,1.2354,465,0
2012-08-07,1.2268,1.2268,1.1153,1.1153,1229,0
2012-08-08,1.1325,1.1325,1.1325,1.1325,583,0
2012-08-09,1.141,1.141,1.0552,1.0638,24989,0
2012-08-10,1.081,1.1067,1.081,1.081,10054,0
2012-08-13,1.081,1.2783,1.081,1.0895,17107,0
2012-08-14,1.1238,1.1754,1.0895,1.1153,16364,0
2012-08-15,1.081,1.1582,1.081,1.1582,10819,0
2012-08-16,1.1582,1.2097,1.1582,1.2097,235,0
2012-08-17,1.2012,1.2012,1.1582,1.2012,31127,0
2012-08-20,1.141,1.141,1.1325,1.1325,1685,0
2012-08-21,1.2097,1.244,1.1325,1.1495,16030,0
2012-08-22,1.1495,1.1582,1.1325,1.141,19991,0
2012-08-23,1.1495,1.1495,1.1325,1.1495,3429,0
2012-08-24,1.1325,1.1582,1.1325,1.1495,7172,0
2012-08-27,1.1668,1.1668,1.1153,1.1668,5338,0
2012-08-28,1.141,1.141,1.0895,1.1153,6353,0
2012-08-29,1.1495,1.3298,1.1238,1.2354,679086,0
2012-08-30,1.2354,1.2868,1.2354,1.2354,10230,0
2012-08-31,1.2575,1.2838,1.2399,1.2487,7952,0
2012-09-04,1.2611,1.2783,1.2268,1.2697,14967,0
2012-09-05,1.2697,1.2868,1.2012,1.2012,18225,0
2012-09-06,1.1926,1.3039,1.1926,1.2783,3486,0
2012-09-07,1.2868,1.3039,1.1926,1.2955,47457,0
2012-09-10,1.2955,1.3125,1.2955,1.3125,30353,0
2012-09-11,1.2955,1.3039,1.2955,1.2955,6771,0
2012-09-12,1.2955,1.2955,1.2697,1.2697,10489,0
2012-09-13,1.2697,1.3298,1.0895,1.2783,28607,0
2012-09-14,1.2697,1.2783,1.2697,1.2697,21906,0
2012-09-17,1.2525,1.2611,1.1668,1.1754,14454,0
2012-09-18,1.1754,1.1754,1.1153,1.1582,12766,0
2012-09-19,1.1582,1.1839,1.1582,1.1582,9653,0
2012-09-20,1.1495,1.1495,1.1325,1.141,1750,0
2012-09-21,1.1495,1.3039,1.1238,1.3039,25130,0
2012-09-24,1.2955,1.2955,1.2012,1.244,3744,0
2012-09-25,1.2268,1.2354,1.1926,1.2012,16223,0
2012-09-26,1.1871,1.2048,1.1607,1.1695,26169,0
2012-09-27,1.1695,1.1959,1.1695,1.1871,7402,0
2012-09-28,1.1695,1.2048,1.1695,1.1959,16901,0
2012-10-01,1.2183,1.2525,1.2183,1.244,3264,0
2012-10-02,1.2311,1.2926,1.1695,1.2838,12906,0
2012-10-03,1.2926,1.3279,1.2663,1.3191,28325,0
2012-10-04,1.2575,1.2663,1.2311,1.2399,5013,0
2012-10-05,1.244,1.2783,1.2183,1.2611,9211,0
2012-10-08,1.2783,1.2868,1.2611,1.2611,2984,0
2012-10-09,1.2525,1.2611,1.2268,1.2354,7029,0
2012-10-10,1.244,1.2697,1.2097,1.2611,31874,0
2012-10-11,1.2611,1.2955,1.2012,1.2097,13357,0
2012-10-12,1.2012,1.244,1.2012,1.2012,6819,0
2012-10-15,1.2354,1.2354,1.2012,1.2097,3428,0
2012-10-16,1.2354,1.2955,1.2268,1.2268,2869,0
2012-10-17,1.2354,1.2354,1.2097,1.2097,6752,0
2012-10-18,1.2097,1.2525,1.2097,1.2525,5733,0
2012-10-19,1.2136,1.2575,1.2136,1.2575,6086,0
2012-10-22,1.244,1.244,1.1839,1.2097,8598,0
2012-10-23,1.2048,1.2136,1.2048,1.2048,6105,0
2012-10-25,1.2183,1.244,1.2097,1.2097,11600,0
2012-10-26,1.2399,1.2575,1.2223,1.2311,4138,0
2012-10-31,1.2663,1.2838,1.1607,1.2838,6984,0
2012-11-01,1.2955,1.3039,1.2868,1.2868,8992,0
2012-11-02,1.2838,1.2838,1.2575,1.2751,1707,0
2012-11-05,1.2926,1.3894,1.2926,1.3366,23243,0
2012-11-06,1.3806,1.4334,1.3453,1.4069,9276,0
2012-11-07,1.4509,1.4509,1.3806,1.3806,13133,0
2012-11-08,1.4246,1.4509,1.3366,1.4157,15699,0
2012-11-09,1.4949,1.4949,1.3279,1.3279,18918,0
2012-11-12,1.3718,1.3718,1.3102,1.3102,6704,0
2012-11-13,1.2487,1.4069,1.2487,1.4069,11905,0
2012-11-14,1.3894,1.3894,1.2838,1.3191,25626,0
2012-11-15,1.3806,1.3806,1.3279,1.3542,3496,0
2012-11-16,1.3191,1.3718,1.3102,1.3279,13646,0
2012-11-19,1.3453,1.3453,1.3453,1.3453,455,0
2012-11-20,1.3453,1.3453,1.3453,1.3453,227,0
2012-11-21,1.3014,1.4069,1.3014,1.3894,16605,0
2012-11-23,1.4069,1.4157,1.3981,1.4069,7473,0
2012-11-26,1.4069,1.4685,1.3894,1.4509,20257,0
2012-11-27,1.4597,1.5038,1.4246,1.4597,10246,0
2012-11-28,1.4861,1.5124,1.4334,1.4422,14732,0
2012-11-29,1.4246,1.53,1.4069,1.4422,11487,0
2012-11-30,1.4597,1.4685,1.4069,1.4509,20863,0
2012-12-03,1.4861,1.53,1.4422,1.4949,8232,0
2012-12-04,1.4773,1.4773,1.4069,1.4685,10285,0
2012-12-05,1.4509,1.5389,1.4246,1.4509,22877,0
2012-12-06,1.4069,1.4509,1.3806,1.4246,26419,0
2012-12-07,1.4509,1.5477,1.4157,1.4861,24893,0
2012-12-10,1.5389,1.5477,1.4157,1.5389,55775,0
2012-12-11,1.5389,1.5477,1.5212,1.5212,16086,0
2012-12-12,1.5477,1.6532,1.5477,1.6004,8233,0
2012-12-13,1.6268,1.6268,1.4246,1.4334,27476,0
2012-12-14,1.4509,1.5124,1.4422,1.4509,8085,0
2012-12-17,1.5124,1.5389,1.4861,1.4861,10131,0
2012-12-18,1.5038,1.574,1.5038,1.5389,12511,0
2012-12-19,1.5212,1.5389,1.5038,1.5124,6779,0
2012-12-20,1.5124,1.53,1.4597,1.5038,11955,0
2012-12-21,1.5124,1.5212,1.4069,1.4949,21542,0
2012-12-24,1.4509,1.4861,1.4069,1.4861,5718,0
2012-12-26,1.4861,1.4861,1.4069,1.4069,8450,0
2012-12-27,1.4597,1.4861,1.363,1.4422,25481,0
2012-12-28,1.4422,1.5565,1.3718,1.4597,26553,0
2012-12-31,1.4949,1.5038,1.3894,1.4861,36795,0
2013-01-02,1.5389,1.5477,1.4246,1.5389,14505,0
2013-01-03,1.4685,1.5828,1.4685,1.5828,26186,0
2013-01-04,1.6004,1.618,1.6004,1.6093,15576,0
2013-01-07,1.6093,1.6268,1.5916,1.618,12932,0
2013-01-08,1.6004,1.618,1.5916,1.6093,5282,0
2013-01-09,1.6004,1.6093,1.6004,1.6093,8584,0
2013-01-10,1.6004,1.6093,1.5565,1.6093,34862,0
2013-01-11,1.618,1.618,1.574,1.574,14573,0
2013-01-14,1.5916,1.5916,1.5565,1.574,15739,0
2013-01-15,1.5565,1.5565,1.5038,1.5389,13192,0
2013-01-16,1.5565,1.5651,1.5124,1.5565,16452,0
2013-01-17,1.6004,1.6004,1.5565,1.5651,18069,0
2013-01-18,1.5565,1.5828,1.5565,1.5828,19944,0
2013-01-22,1.5828,1.6004,1.5477,1.5916,15750,0
2013-01-23,1.6093,1.6093,1.5828,1.5916,27747,0
2013-01-24,1.5828,1.5916,1.5389,1.5651,12192,0
2013-01-25,1.574,1.5828,1.5389,1.5565,23995,0
2013-01-28,1.5565,1.5565,1.4949,1.5038,36338,0
2013-01-29,1.4685,1.5038,1.4509,1.4949,36738,0
2013-01-30,1.4949,1.5124,1.4422,1.5038,19371,0
2013-01-31,1.5212,1.5212,1.4861,1.4949,4461,0
2013-02-01,1.5038,1.5212,1.4949,1.5124,9779,0
2013-02-04,1.4949,1.5565,1.4949,1.5477,16151,0
2013-02-06,1.5124,1.5212,1.5038,1.5038,11111,0
2013-02-07,1.53,1.5565,1.5124,1.53,5035,0
2013-02-08,1.53,1.53,1.53,1.53,966,0
2013-02-11,1.5124,1.5212,1.4509,1.5124,27127,0
2013-02-12,1.5124,1.53,1.5124,1.53,5921,0
2013-02-13,1.53,1.53,1.4949,1.4949,57340,0
2013-02-14,1.4949,1.5212,1.4949,1.5212,1073,0
2013-02-15,1.5124,1.53,1.4949,1.5212,5219,0
2013-02-19,1.4949,1.5038,1.4949,1.4949,10120,0
2013-02-20,1.4949,1.4949,1.4861,1.4949,13262,0
2013-02-21,1.4773,1.53,1.4773,1.4949,7217,0
2013-02-22,1.4949,1.5212,1.4949,1.4949,8366,0
2013-02-25,1.4773,1.5477,1.4773,1.5389,43316,0
2013-02-26,1.53,1.5389,1.4949,1.5389,16944,0
2013-02-27,1.5038,1.5389,1.4861,1.5389,164355,0
2013-02-28,1.5038,1.5477,1.4949,1.4949,33810,0
2013-03-01,1.4949,1.5212,1.4773,1.4949,13800,0
2013-03-04,1.5212,1.5212,1.4949,1.5124,5771,0
2013-03-05,1.4949,1.5651,1.4861,1.5651,57990,0
2013-03-06,1.5651,1.5651,1.5565,1.5565,3654,0
2013-03-07,1.5651,1.5828,1.5565,1.5828,15285,0
2013-03-08,1.574,1.5828,1.5565,1.5651,14435,0
2013-03-11,1.5828,1.6004,1.574,1.5828,54053,0
2013-03-12,1.5916,1.6004,1.5828,1.5828,43805,0
2013-03-13,1.5828,1.662,1.5828,1.6355,307955,0
2013-03-14,1.6355,1.6444,1.6004,1.6444,39245,0
2013-03-15,1.618,1.662,1.6004,1.662,13151,0
2013-03-18,1.662,1.662,1.6004,1.6093,12669,0
2013-03-19,1.6093,1.6268,1.6093,1.618,13762,0
2013-03-20,1.6004,1.6268,1.5916,1.6093,626389,0
2013-03-21,1.6093,1.6444,1.6004,1.6444,12126,0
2013-03-22,1.6268,1.6444,1.618,1.6268,5331,0
2013-03-25,1.6093,1.6444,1.6093,1.6093,13332,0
2013-03-26,1.6004,1.6268,1.5828,1.618,95435,0
2013-03-27,1.618,1.6355,1.6093,1.6355,9326,0
2013-03-28,1.6093,1.7587,1.6093,1.7587,222241,0
2013-04-01,1.6971,1.7147,1.6532,1.6883,17419,0
2013-04-02,1.6795,1.7147,1.6532,1.7147,15229,0
2013-04-03,1.6707,1.7587,1.6707,1.7411,12337,0
2013-04-04,1.7411,1.8379,1.7147,1.8379,11330,0
2013-04-05,1.7938,1.8817,1.7762,1.8291,38546,0
2013-04-08,1.8642,1.8642,1.7323,1.7762,8418,0
2013-04-09,1.7587,1.8026,1.7587,1.7762,1897,0
2013-04-10,1.7499,1.8026,1.7236,1.7587,14495,0
2013-04-11,1.785,1.8291,1.7675,1.8114,26652,0
2013-04-12,1.9169,1.9169,1.8026,1.8554,21733,0
2013-04-15,1.8291,1.8291,1.7675,1.8114,9065,0
2013-04-16,1.8114,1.8114,1.785,1.8114,6129,0
2013-04-17,1.7938,1.8466,1.785,1.8379,7751,0
2013-04-18,1.8554,1.8554,1.8291,1.8379,3868,0
2013-04-19,1.8379,1.8554,1.8114,1.8291,61847,0
2013-04-22,1.7762,1.8379,1.7762,1.8202,23736,0
2013-04-23,1.8202,1.8291,1.785,1.8202,6981,0
2013-04-24,1.8466,1.8466,1.8026,1.8291,11749,0
2013-04-25,1.8642,1.8642,1.8026,1.8466,22806,0
2013-04-26,1.8642,1.8642,1.8114,1.8291,42955,0
2013-04-29,1.8114,1.8291,1.8026,1.8291,17594,0
2013-04-30,1.8291,1.8466,1.8291,1.8379,64640,0
2013-05-01,1.785,1.8466,1.7762,1.8291,26698,0
2013-05-02,1.8379,1.873,1.8379,1.8642,3389,0
2013-05-03,1.8291,1.8817,1.8291,1.8379,23387,0
2013-05-06,1.8642,1.8817,1.8026,1.8466,21110,0
2013-05-07,1.8291,1.8554,1.8291,1.8466,13078,0
2013-05-08,1.8026,1.8554,1.8026,1.8554,22326,0
2013-05-09,1.8291,1.8291,1.8114,1.8114,1820,0
2013-05-10,1.8291,1.8466,1.8291,1.8291,3786,0
2013-05-13,1.8466,1.8466,1.8291,1.8291,906,0
2013-05-14,1.8466,1.8554,1.8379,1.8466,4840,0
2013-05-15,1.8114,1.8554,1.8114,1.8466,28102,0
2013-05-16,1.8379,1.8466,1.8202,1.8291,6763,0
2013-05-17,1.8291,1.8379,1.8202,1.8379,17900,0
2013-05-20,1.8291,1.8554,1.8291,1.8554,16982,0
2013-05-21,1.8466,1.8554,1.8379,1.8554,4797,0
2013-05-22,1.8554,1.8554,1.8291,1.8291,16131,0
2013-05-23,1.8202,1.8466,1.8114,1.8379,4344,0
2013-05-24,1.8379,1.8379,1.8379,1.8379,227,0
2013-05-28,1.8379,1.8554,1.8379,1.8554,18758,0
2013-05-29,1.8379,1.8554,1.8291,1.8554,106350,0
2013-05-30,1.8291,1.8554,1.8291,1.8466,7281,0
2013-05-31,1.8642,1.8642,1.8379,1.8554,24263,0
2013-06-03,1.8554,1.8642,1.8379,1.8379,14100,0
2013-06-04,1.8026,1.873,1.8026,1.873,40346,0
2013-06-05,1.8291,1.873,1.8291,1.873,35031,0
2013-06-06,1.873,1.873,1.873,1.873,3412,0
2013-06-07,1.8642,1.8905,1.8642,1.873,9465,0
2013-06-10,1.873,1.8905,1.873,1.8905,568944,0
2013-06-11,1.8642,1.8993,1.8642,1.8993,3104,0
2013-06-12,1.873,1.9081,1.873,1.8905,23951,0
2013-06-13,1.873,1.8993,1.873,1.8993,20358,0
2013-06-14,1.873,1.9081,1.873,1.8817,2518,0
2013-06-17,1.873,1.9169,1.873,1.8905,16370,0
2013-06-18,1.8817,1.9257,1.8817,1.9257,1831,0
2013-06-19,1.8993,1.8993,1.8817,1.8817,3984,0
2013-06-20,1.873,1.9081,1.873,1.8905,27046,0
2013-06-21,1.8905,1.9257,1.8905,1.9257,29244,0
2013-06-24,1.9257,1.9257,1.8905,1.9257,11867,0
2013-06-25,1.9257,1.9257,1.8993,1.8993,9780,0
2013-06-26,1.873,1.9169,1.873,1.9169,22053,0
2013-06-27,1.9081,1.9169,1.8905,1.8905,9935,0
2013-06-28,1.9323,1.9682,1.9323,1.9412,1520,0
2013-07-01,1.8993,1.9257,1.8905,1.9257,4469,0
2013-07-02,1.8993,1.9257,1.8905,1.9257,9973,0
2013-07-03,1.8993,1.9081,1.8993,1.9081,873,0
2013-07-05,1.9081,1.9081,1.8905,1.9081,5348,0
2013-07-08,1.8642,1.9081,1.8466,1.9081,65092,0
2013-07-09,1.9257,1.9345,1.8993,1.9345,15354,0
2013-07-10,1.9257,1.9257,1.8817,1.8817,7165,0
2013-07-11,1.9257,1.9257,1.9169,1.9257,8926,0
2013-07-12,1.9345,1.9434,1.9169,1.9169,25657,0
2013-07-15,1.9081,1.9522,1.9081,1.9345,10926,0
2013-07-16,1.9345,1.9345,1.9257,1.9257,1373,0
2013-07-17,1.9257,1.9522,1.9081,1.9434,48965,0
2013-07-18,1.9434,1.9786,1.9434,1.9609,39447,0
2013-07-19,1.9609,1.9874,1.9345,1.9874,38886,0
2013-07-22,2.0049,2.0225,1.9874,2.0225,3753,0
2013-07-23,2.0401,2.0666,1.9786,2.0049,5495,0
2013-07-24,2.0489,2.1368,2.0049,2.0666,61018,0
2013-07-25,2.1456,2.1456,2.0666,2.0666,16846,0
2013-07-26,2.1456,2.1896,1.9786,2.1105,38691,0
2013-07-29,2.128,2.1721,2.128,2.1721,35698,0
2013-07-30,2.1984,2.2599,2.1809,2.2336,30405,0
2013-07-31,2.2248,2.348,2.2072,2.2511,252549,0
2013-08-01,2.2687,2.3919,2.1896,2.3215,92797,0
2013-08-02,2.3303,2.3919,2.2776,2.3391,83003,0
2013-08-05,2.3567,2.3567,2.1984,2.2336,75740,0
2013-08-06,2.2776,2.3303,2.1984,2.1984,20256,0
2013-08-07,2.1984,2.1984,2.0489,2.0753,27908,0
2013-08-08,2.0753,2.1721,2.0225,2.1721,13939,0
2013-08-09,2.1984,2.1984,2.1105,2.1368,16058,0
2013-08-12,2.1544,2.1809,2.1105,2.1192,46896,0
2013-08-13,2.1105,2.2599,2.1105,2.2423,107023,0
2013-08-14,2.2776,2.2776,2.1544,2.1721,55525,0
2013-08-15,2.1544,2.1896,2.1192,2.1633,43641,0
2013-08-16,2.1633,2.1984,2.1105,2.1896,140084,0
2013-08-19,2.1896,2.1896,2.1544,2.1544,97024,0
2013-08-20,2.1896,2.1984,2.1544,2.1544,11492,0
2013-08-21,2.1544,2.1544,2.1544,2.1544,2615,0
2013-08-22,2.1544,2.1896,2.1105,2.1721,255971,0
2013-08-23,2.1896,2.4182,2.1456,2.1456,55763,0
2013-08-26,2.1633,2.2599,2.1544,2.1544,53609,0
2013-08-27,2.1368,2.2952,2.128,2.1368,23137,0
2013-08-28,2.1456,2.1809,2.1017,2.128,36655,0
2013-08-29,2.1544,2.1544,2.1368,2.1456,21919,0
2013-08-30,2.2109,2.2109,2.1839,2.1929,7010,0
2013-09-03,2.1368,2.1456,2.0313,2.1456,120266,0
2013-09-04,2.1368,2.1456,2.093,2.1368,7700,0
2013-09-05,2.1017,2.1368,2.0666,2.128,19242,0
2013-09-06,2.1368,2.1984,2.1192,2.1721,52103,0
2013-09-09,2.1809,2.1896,2.1456,2.1544,36975,0
2013-09-10,2.1456,2.1809,2.128,2.128,63169,0
2013-09-11,2.093,2.1721,2.093,2.1456,53019,0
2013-09-12,2.1368,2.1544,2.0753,2.128,49662,0
2013-09-13,2.1456,2.1633,2.1192,2.1456,29170,0
2013-09-16,2.1456,2.1544,2.0666,2.1105,22540,0
2013-09-17,2.1105,2.1368,2.0753,2.1192,2161,0
2013-09-18,2.1368,2.1544,2.128,2.1544,46840,0
2013-09-19,2.1633,2.2511,2.128,2.1456,33641,0
2013-09-20,2.0666,2.1544,2.0313,2.0313,28769,0
2013-09-23,2.0401,2.093,2.0313,2.0841,6376,0
2013-09-24,2.1105,2.1192,2.093,2.1105,2844,0
2013-09-25,2.093,2.128,2.093,2.1192,31260,0
2013-09-26,2.1192,2.1192,2.0666,2.0841,9072,0
2013-09-27,2.1105,2.128,2.1105,2.1105,10637,0
2013-09-30,2.1749,2.1749,2.139,2.1569,48952,0
2013-10-01,2.0578,2.1544,1.8554,2.0489,85344,0
2013-10-02,2.0401,2.093,2.0138,2.0489,11348,0
2013-10-03,2.0753,2.093,1.9345,2.0753,7651,0
2013-10-04,2.0578,2.0841,2.0578,2.0666,1505,0
2013-10-07,2.0841,2.1192,2.0753,2.0753,11506,0
2013-10-08,2.0753,2.1017,2.0753,2.0841,569,0
2013-10-09,2.0753,2.0841,1.8993,2.0401,27510,0
2013-10-10,1.9697,2.0138,1.9697,2.0049,3135,0
2013-10-11,1.9874,2.0225,1.9522,2.0225,2288,0
2013-10-14,1.9961,2.1192,1.9961,2.1105,8755,0
2013-10-15,2.0841,2.1368,2.0313,2.0666,8799,0
2013-10-16,2.0578,2.1544,2.0313,2.1544,157303,0
2013-10-17,2.0753,2.128,2.0225,2.1017,35034,0
2013-10-18,2.2072,2.2864,2.1017,2.1105,28688,0
2013-10-21,2.0489,2.1017,2.0313,2.0401,48545,0
2013-10-22,2.0753,2.1544,2.0489,2.1105,45893,0
2013-10-23,2.1017,2.1544,2.0666,2.0841,905557,0
2013-10-24,2.0753,2.1984,1.9522,1.9961,43959,0
2013-10-25,2.0489,2.1368,2.0049,2.0138,40980,0
2013-10-28,2.0225,2.128,2.0225,2.0401,27258,0
2013-10-29,2.0489,2.1633,2.0489,2.128,16897,0
2013-10-30,2.0753,2.1105,2.0753,2.1105,233644,0
2013-10-31,2.1929,2.2198,2.121,2.121,32491,0
2013-11-01,2.093,2.1544,2.0841,2.128,125585,0
2013-11-04,2.128,2.1368,2.0841,2.093,10801,0
2013-11-05,2.0753,2.1368,2.0401,2.0401,6716,0
2013-11-06,2.085,2.1929,2.085,2.1569,125377,0
2013-11-07,2.1569,2.1569,2.0939,2.1119,13891,0
2013-11-08,2.0939,2.1658,2.0939,2.121,35743,0
2013-11-11,2.121,2.1569,2.0939,2.13,12961,0
2013-11-12,2.1569,2.1929,2.1479,2.1749,36103,0
2013-11-13,2.13,2.1839,2.121,2.1839,19053,0
2013-11-14,2.1929,2.1929,2.1749,2.1929,2448,0
2013-11-15,2.1839,2.2019,2.1839,2.2019,13708,0
2013-11-18,2.2288,2.2648,2.2288,2.2468,4826,0
2013-11-19,2.2288,2.2558,2.2288,2.2558,19598,0
2013-11-20,2.2379,2.2379,2.2288,2.2288,2904,0
2013-11-21,2.2379,2.3007,2.1839,2.2828,39912,0
2013-11-22,2.2558,2.3007,2.2198,2.2917,9976,0
2013-11-25,2.2558,2.3097,2.1839,2.2288,16098,0
2013-11-26,2.2019,2.2648,2.2019,2.2468,17141,0
2013-11-27,2.2917,2.3097,2.2648,2.2828,1771,0
2013-11-29,2.2828,2.3007,2.2828,2.2917,1558,0
2013-12-02,2.2648,2.3276,2.2288,2.2828,6054,0
2013-12-03,2.3007,2.3276,2.2917,2.2917,7998,0
2013-12-04,2.3276,2.3276,2.3097,2.3097,390,0
2013-12-05,2.2917,2.3186,2.2558,2.2828,45894,0
2013-12-06,2.2648,2.3366,2.1839,2.2198,32951,0
2013-12-09,2.2558,2.2828,2.2109,2.2288,5167,0
2013-12-10,2.2558,2.2828,2.2109,2.2109,11491,0
2013-12-11,2.2198,2.2198,2.1749,2.1749,16832,0
2013-12-12,2.1749,2.3097,2.1749,2.1749,50776,0
2013-12-13,2.1929,2.2019,2.1749,2.2019,8989,0
2013-12-16,2.2379,2.2828,2.1839,2.1839,5010,0
2013-12-17,2.1839,2.2109,2.1839,2.1839,1712,0
2013-12-18,2.2109,2.3007,2.1749,2.2109,19989,0
2013-12-19,2.2648,2.3007,2.1749,2.1929,24559,0
2013-12-20,2.2468,2.2917,2.1749,2.2198,27755,0
2013-12-23,2.2379,2.2379,2.1749,2.2019,25060,0
2013-12-24,2.2558,2.2917,2.2109,2.2468,9017,0
2013-12-26,2.3007,2.3007,2.2288,2.2648,5111,0
2013-12-27,2.2917,2.2917,2.2468,2.2468,23757,0
2013-12-30,2.2738,2.2738,2.1569,2.1658,13240,0
2013-12-31,2.2019,2.3097,2.1658,2.2558,23260,0
2014-01-02,2.2019,2.2468,2.1749,2.2468,8588,0
2014-01-03,2.2648,2.3097,2.1658,2.1658,147539,0
2014-01-06,2.2109,2.2738,2.1839,2.2109,11046,0
2014-01-07,2.2288,2.2828,2.1839,2.2379,11237,0
2014-01-08,2.2468,2.2468,2.2379,2.2379,946,0
2014-01-09,2.2468,2.2558,2.2109,2.2198,8883,0
2014-01-10,2.2288,2.2558,2.2019,2.2109,1578,0
2014-01-13,2.2109,2.2828,2.1839,2.2109,27682,0
2014-01-14,2.2288,2.2738,2.1658,2.1929,21526,0
2014-01-15,2.1658,2.2109,2.1119,2.139,52130,0
2014-01-16,2.1569,2.1929,2.1119,2.1569,11245,0
2014-01-17,2.139,2.1569,2.0671,2.1119,4946,0
2014-01-21,2.0581,2.13,1.9952,2.0581,10609,0
2014-01-22,2.1658,2.1658,1.9682,2.0939,11179,0
2014-01-23,2.1119,2.121,2.0221,2.049,2843,0
2014-01-24,2.0671,2.1029,1.9412,2.0761,18048,0
2014-01-27,1.9862,2.121,1.9862,2.0221,1820,0
2014-01-28,2.1119,2.1119,1.8424,2.0043,13863,0
2014-01-29,1.9952,2.0043,1.9682,1.9682,3784,0
2014-01-30,1.9502,2.1929,1.9502,2.1029,14169,0
2014-01-31,2.085,2.1479,1.9233,2.0939,8466,0
2014-02-03,2.121,2.121,1.9053,1.9772,9509,0
2014-02-04,1.9772,2.139,1.9772,2.13,22970,0
2014-02-05,2.1029,2.1749,2.1029,2.1569,2794,0
2014-02-06,2.1749,2.1929,2.1569,2.1929,11251,0
2014-02-07,2.2019,2.2468,2.1839,2.2468,10176,0
2014-02-10,2.2379,2.2379,2.2019,2.2288,8611,0
2014-02-11,2.1658,2.2198,2.1658,2.2198,5313,0
2014-02-12,2.2109,2.2198,2.1929,2.2019,27513,0
2014-02-13,2.1658,2.1839,2.1658,2.1658,5092,0
2014-02-14,2.1569,2.1569,2.0939,2.1119,1448,0
2014-02-18,2.1119,2.1119,1.9952,2.049,40122,0
2014-02-19,2.0311,2.1119,1.9862,2.0671,54903,0
2014-02-20,2.0311,2.0401,1.9592,2.0221,78717,0
2014-02-21,2.0221,2.0761,2.0221,2.0671,9585,0
2014-02-24,2.1029,2.1029,2.0043,2.0311,33036,0
2014-02-25,2.0401,2.0671,2.0221,2.0671,20442,0
2014-02-26,2.0671,2.1119,2.0221,2.0221,19851,0
2014-02-27,2.049,2.085,2.0311,2.0761,12418,0
2014-02-28,2.0401,2.0761,2.0221,2.0221,10466,0
2014-03-03,2.0311,2.1029,2.0131,2.0671,8921,0
2014-03-04,2.049,2.1029,2.0401,2.0671,6158,0
2014-03-05,2.0581,2.0671,2.0581,2.0671,4772,0
2014-03-06,2.0581,2.0671,2.0221,2.0401,45768,0
2014-03-07,2.049,2.0939,2.049,2.0671,22938,0
2014-03-10,2.0939,2.1119,2.0939,2.0939,17742,0
2014-03-11,2.0939,2.1029,2.049,2.049,19265,0
2014-03-12,2.0311,2.0581,2.0311,2.049,19185,0
2014-03-13,2.085,2.0939,2.0401,2.0401,39140,0
2014-03-14,2.1119,2.139,2.1119,2.139,2976,0
2014-03-17,2.0311,2.085,2.0311,2.0401,12923,0
2014-03-18,2.049,2.1029,2.049,2.0581,3413,0
2014-03-19,2.0671,2.0671,2.0311,2.0311,7353,0
2014-03-20,2.0761,2.0761,2.0761,2.0761,335,0
2014-03-21,2.0401,2.0939,2.0221,2.0939,6502,0
2014-03-24,2.1479,2.1569,2.139,2.139,13275,0
2014-03-25,2.139,2.1479,2.139,2.1479,11414,0
2014-03-26,2.139,2.1569,2.139,2.1479,5786,0
2014-03-27,2.139,2.1749,2.139,2.1569,43968,0
2014-03-28,2.1569,2.1658,2.1569,2.1569,1669,0
2014-03-31,2.2109,2.2468,2.2109,2.2468,29467,0
2014-04-01,2.3097,2.3097,2.2109,2.2109,4747,0
2014-04-02,2.1929,2.2379,2.1569,2.1929,8653,0
2014-04-03,2.2468,2.2558,2.1569,2.1658,40657,0
2014-04-04,2.0939,2.2019,2.0939,2.1119,51000,0
2014-04-07,2.0939,2.0939,2.0581,2.085,6385,0
2014-04-08,2.13,2.13,2.13,2.13,1037,0
2014-04-09,2.1119,2.1119,2.085,2.085,6790,0
2014-04-10,2.0671,2.085,2.0311,2.0401,17136,0
2014-04-11,2.0401,2.0581,2.0401,2.0581,2233,0
2014-04-14,2.0401,2.0401,2.0131,2.0221,10157,0
2014-04-15,2.0401,2.0401,2.0131,2.0401,8759,0
2014-04-16,2.0221,2.0581,2.0221,2.0581,8585,0
2014-04-17,2.0311,2.0581,1.9682,2.0221,35989,0
2014-04-21,2.139,2.139,2.0221,2.0401,21214,0
2014-04-22,2.0311,2.049,1.9952,2.0221,31156,0
2014-04-23,2.0221,2.049,2.0043,2.0043,11461,0
2014-04-24,2.0221,2.0311,1.9682,2.0131,9736,0
2014-04-25,2.1119,2.1119,1.8692,2.0131,84855,0
2014-04-28,2.0311,2.0401,2.0043,2.0311,3257,0
2014-04-29,2.0311,2.0581,2.0311,2.0581,1351,0
2014-04-30,2.1029,2.1119,2.085,2.1029,975,0
2014-05-02,2.049,2.1029,2.0221,2.049,8081,0
2014-05-05,2.0671,2.0761,2.0221,2.0221,6798,0
2014-05-06,1.9952,2.0221,1.9952,2.0131,4635,0
2014-05-07,2.0043,2.0671,2.0043,2.0043,9133,0
2014-05-08,2.1119,2.1119,2.0221,2.0221,1633,0
2014-05-09,2.0221,2.049,1.9772,2.0221,12503,0
2014-05-12,2.0221,2.1119,1.9952,1.9952,4028,0
2014-05-13,2.0671,2.0671,1.9952,2.0221,820,0
2014-05-14,2.0131,2.0131,1.9592,2.0131,20557,0
2014-05-15,1.9502,2.0221,1.9502,2.0131,5876,0
2014-05-16,2.0043,2.0939,2.0043,2.0311,894,0
2014-05-20,2.0131,2.0221,1.9952,2.0131,10659,0
2014-05-21,2.0221,2.0221,2.0131,2.0131,5030,0
2014-05-22,2.0311,2.0311,2.0131,2.0131,23631,0
2014-05-23,2.0131,2.085,2.0131,2.0401,1734,0
2014-05-27,1.9772,2.0221,1.9323,1.9862,7058,0
2014-05-28,2.0221,2.0671,2.0221,2.049,4699,0
2014-05-29,2.1749,2.5433,2.1569,2.4805,152011,0
2014-05-30,2.5344,2.5344,2.3905,2.4176,104001,0
2014-06-02,2.4266,2.4266,2.3007,2.4176,71046,0
2014-06-03,2.3905,2.4895,2.3636,2.4266,80276,0
2014-06-04,2.4266,2.4355,2.3816,2.4266,62835,0
2014-06-05,2.4266,2.4355,2.3366,2.3816,61427,0
2014-06-06,2.3097,2.3816,2.2917,2.3457,34892,0
2014-06-09,2.4266,2.4266,2.3636,2.3816,11958,0
2014-06-10,2.3995,2.4176,2.3816,2.3816,1558,0
2014-06-11,2.3995,2.4715,2.3905,2.4355,11826,0
2014-06-12,2.3097,2.4535,2.3007,2.4355,15164,0
2014-06-13,2.4535,2.4626,2.4266,2.4266,1992,0
2014-06-16,2.3995,2.5164,2.3007,2.3276,71021,0
2014-06-17,2.3007,2.4355,2.3007,2.3816,28438,0
2014-06-18,2.3816,2.3816,2.3547,2.3636,12467,0
2014-06-19,2.5883,2.5883,2.4895,2.4895,6136,0
2014-06-20,2.5255,2.5344,2.3816,2.4626,19777,0
2014-06-23,2.4985,2.7681,2.4985,2.6602,210014,0
2014-06-24,2.6962,2.6962,2.6422,2.6512,9399,0
2014-06-25,2.6422,2.6692,2.5613,2.5793,70214,0
2014-06-26,2.6063,2.6063,2.5164,2.5255,8220,0
2014-06-27,2.4895,2.5164,2.4626,2.5164,18653,0
2014-06-30,2.6153,2.6332,2.3186,2.5973,73551,0
2014-07-01,2.6153,2.6153,2.4715,2.5344,21449,0
2014-07-02,2.4895,2.5793,2.4086,2.4266,2782,0
2014-07-03,2.3816,2.4715,2.3816,2.4266,14996,0
2014-07-07,2.5883,2.5883,2.4445,2.4535,9647,0
2014-07-08,2.4176,2.4266,2.3726,2.4086,17608,0
2014-07-09,2.5344,2.6063,2.4176,2.4805,22162,0
2014-07-10,2.5164,2.6063,2.4805,2.5613,12220,0
2014-07-11,2.5433,2.5433,2.4535,2.4895,9301,0
2014-07-14,2.4445,2.5523,2.4445,2.5164,892,0
2014-07-15,2.4805,2.5973,2.4626,2.5613,47175,0
2014-07-16,2.5793,2.5793,2.4805,2.5164,2741,0
2014-07-17,2.4445,2.5344,2.4445,2.4895,4312,0
2014-07-18,2.5074,2.5344,2.5074,2.5164,2575,0
2014-07-21,2.5255,2.5255,2.4805,2.4985,1682,0
2014-07-22,2.4895,2.5702,2.4895,2.5344,2985,0
2014-07-23,2.5164,2.5164,2.5164,2.5164,1013,0
2014-07-24,2.5074,2.5883,2.5074,2.5883,15829,0
2014-07-25,2.6063,2.7052,2.5973,2.6242,17256,0
2014-07-28,2.5973,2.6153,2.5883,2.5883,3131,0
2014-07-29,2.5255,2.5255,2.3547,2.5255,14842,0
2014-07-30,2.5433,2.5433,2.4266,2.4805,8796,0
2014-07-31,2.4805,2.4985,2.4535,2.4895,5384,0
2014-08-01,2.4985,2.4985,2.4626,2.4626,251,0
2014-08-04,2.4626,2.5074,2.4266,2.4535,10926,0
2014-08-05,2.4715,2.4715,2.4355,2.4355,4459,0
2014-08-06,2.4535,2.4985,2.4355,2.4445,14071,0
2014-08-07,2.4266,2.5164,2.4266,2.4805,15485,0
2014-08-08,2.4535,2.4895,2.4445,2.4626,7795,0
2014-08-11,2.4535,2.4626,2.4535,2.4626,631,0
2014-08-12,2.4535,2.4895,2.4355,2.4626,18934,0
2014-08-13,2.5074,2.5074,2.4355,2.4715,11108,0
2014-08-14,2.4715,2.5074,2.4626,2.5074,1669,0
2014-08-15,2.4805,2.4895,2.4535,2.4895,891,0
2014-08-18,2.4715,2.5164,2.3995,2.4266,15159,0
2014-08-19,2.4266,2.5702,2.4266,2.4626,6382,0
2014-08-20,2.4445,2.4445,2.4355,2.4445,1553,0
2014-08-21,2.4266,2.4535,2.4266,2.4355,2956,0
2014-08-25,2.4715,2.5523,2.3276,2.3726,51438,0
2014-08-26,2.3547,2.3995,2.2917,2.3276,39726,0
2014-08-27,2.3366,2.4445,2.3366,2.4176,22104,0
2014-08-28,2.4176,2.4266,2.4176,2.4176,2099,0
2014-08-29,2.4266,2.4266,2.4266,2.4266,453,0
2014-09-02,2.4266,2.4266,2.3905,2.3905,1337,0
2014-09-03,2.3636,2.4985,2.3186,2.3457,16065,0
2014-09-04,2.3097,2.3636,2.3007,2.3186,8316,0
2014-09-05,2.3816,3.3343,2.2828,2.3276,33607,0
2014-09-08,2.3186,2.3276,2.2738,2.2828,14721,0
2014-09-09,2.2738,2.2738,2.2468,2.2738,6747,0
2014-09-10,2.2648,2.2738,2.2558,2.2648,1532,0
2014-09-11,2.2828,2.2828,2.1569,2.1929,20297,0
2014-09-12,2.1479,2.1749,2.139,2.1658,3669,0
2014-09-15,2.1569,2.1658,2.13,2.1569,3189,0
2014-09-16,2.1569,2.1749,2.121,2.1569,7405,0
2014-09-17,2.1749,2.1749,2.1029,2.13,8977,0
2014-09-18,2.1029,2.13,2.0939,2.0939,12682,0
2014-09-19,2.1119,2.121,2.049,2.0939,19590,0
2014-09-22,2.085,2.085,2.0401,2.0581,8810,0
2014-09-23,2.049,2.13,2.0401,2.049,82087,0
2014-09-24,2.0401,2.0939,2.0401,2.0939,10726,0
2014-09-25,2.1029,2.1029,2.0939,2.0939,2741,0
2014-09-29,2.0939,2.0939,2.0939,2.0939,1724,0
2014-09-30,2.121,2.1569,2.0401,2.0761,10604,0
2014-10-01,2.0401,2.0581,2.0401,2.0401,3654,0
2014-10-02,2.0761,2.13,2.0581,2.13,7868,0
2014-10-03,2.139,2.139,2.0761,2.0761,3216,0
2014-10-06,2.0761,2.0939,2.0761,2.0761,3479,0
2014-10-07,2.0939,2.1119,2.0401,2.0401,44844,0
2014-10-08,2.0401,2.0671,2.0401,2.0581,1800,0
2014-10-09,2.0671,2.0671,2.049,2.049,3005,0
2014-10-10,2.0671,2.0671,2.0671,2.0671,3380,0
2014-10-13,2.0401,2.0581,2.0401,2.0401,13481,0
2014-10-14,2.0581,2.0671,2.0401,2.0401,1569,0
2014-10-15,2.0401,2.049,2.0401,2.049,9376,0
2014-10-16,2.049,2.049,2.0401,2.0401,863,0
2014-10-17,2.0671,2.0671,2.0401,2.0401,3979,0
2014-10-20,2.0221,2.0311,1.9772,2.0221,26443,0
2014-10-21,2.0221,2.1569,2.0221,2.1569,11872,0
2014-10-22,2.1569,2.1839,2.0671,2.13,16287,0
2014-10-23,2.0671,2.1029,2.0671,2.1029,2564,0
2014-10-24,2.1029,2.1479,2.1029,2.121,5007,0
2014-10-27,2.1119,2.1569,2.0939,2.1029,6286,0
2014-10-28,2.1119,2.1658,2.1029,2.1029,725,0
2014-10-29,2.1029,2.1658,2.1029,2.1658,4793,0
2014-10-30,2.1839,2.1839,2.1119,2.1119,10838,0
2014-10-31,2.1658,2.1658,2.1658,2.1658,482,0
2014-11-03,2.1029,2.1029,2.0671,2.0671,1223,0
2014-11-05,2.0581,2.1119,2.0131,2.1119,5884,0
2014-11-06,2.1212,2.1488,2.1212,2.1212,8922,0
2014-11-07,2.2038,2.2221,2.2038,2.2129,5174,0
2014-11-10,2.1579,2.1763,2.1579,2.1579,2494,0
2014-11-11,2.1671,2.1946,2.1671,2.1855,3584,0
2014-11-13,2.1579,2.1579,2.1119,2.1396,2578,0
2014-11-14,2.1763,2.1946,2.1671,2.1763,21357,0
2014-11-17,2.1396,2.1946,2.1304,2.1946,810,0
2014-11-18,2.1212,2.1855,2.0753,2.1119,28731,0
2014-11-19,2.1396,2.1763,2.1396,2.1763,585,0
2014-11-20,2.1763,2.1763,2.1671,2.1671,2439,0
2014-11-21,2.1946,2.1946,2.1579,2.1671,925,0
2014-11-24,2.0569,2.2957,2.0294,2.2957,17553,0
2014-11-25,2.2957,2.3415,2.1579,2.2498,29621,0
2014-11-26,2.259,2.3231,2.259,2.2773,873,0
2014-11-28,2.3323,2.3691,2.2498,2.3599,11827,0
2014-12-01,2.3967,2.4242,2.3783,2.3783,4367,0
2014-12-02,2.3783,2.4151,2.3783,2.4151,492,0
2014-12-03,2.4701,2.4701,2.3967,2.4151,1003,0
2014-12-04,2.3783,2.3875,2.2773,2.314,2538,0
2014-12-05,2.259,2.4609,2.259,2.4151,3370,0
2014-12-08,2.3599,2.3599,2.3599,2.3599,321,0
2014-12-09,2.3415,2.4059,2.3415,2.3967,1114,0
2014-12-10,2.4609,2.4609,2.3049,2.314,1616,0
2014-12-11,2.3691,2.3691,2.2498,2.2498,7334,0
2014-12-12,2.2681,2.2681,2.2498,2.2498,1855,0
2014-12-15,2.2498,2.259,2.2498,2.259,13216,0
2014-12-16,2.2129,2.2129,2.0844,2.1027,3837,0
2014-12-17,2.0935,2.2038,2.0935,2.1579,19518,0
2014-12-18,2.2129,2.2498,2.1396,2.2498,23267,0
2014-12-19,2.2405,2.2498,2.1855,2.2313,5404,0
2014-12-22,2.2038,2.5711,2.1855,2.5711,76665,0
2014-12-23,2.3875,2.4517,2.3507,2.4059,8926,0
2014-12-24,2.4701,2.4884,2.3507,2.3507,6547,0
2014-12-26,2.3599,2.3967,2.3415,2.3967,6048,0
2014-12-29,2.3415,2.4242,2.3415,2.4059,6418,0
2014-12-30,2.4517,2.4517,2.4151,2.4151,958,0
2014-12-31,2.4151,2.4151,2.3967,2.3967,5208,0
2015-01-02,2.314,2.3415,2.2405,2.2405,29438,0
2015-01-05,2.2498,2.3691,2.2498,2.259,3572,0
2015-01-06,2.314,2.3875,2.2405,2.3875,8285,0
2015-01-07,2.4151,2.5253,2.3783,2.4425,5868,0
2015-01-08,2.4701,2.4701,2.4701,2.4701,114,0
2015-01-09,2.4793,2.4793,2.4242,2.4701,1764,0
2015-01-12,2.4701,2.4701,2.4242,2.4242,1039,0
2015-01-13,2.3875,2.4793,2.3875,2.4609,4163,0
2015-01-14,2.4059,2.4059,2.4059,2.4059,227,0
2015-01-15,2.4059,2.4333,2.4059,2.4333,2852,0
2015-01-16,2.3415,2.4151,2.3415,2.4151,1849,0
2015-01-20,2.3691,2.3691,2.2405,2.3323,1731,0
2015-01-22,2.4151,2.4151,2.2773,2.4059,3075,0
2015-01-23,2.3783,2.4242,2.3415,2.3875,5817,0
2015-01-26,2.4517,2.4517,2.4151,2.4151,2393,0
2015-01-27,2.4517,2.4517,2.3415,2.4151,4753,0
2015-01-28,2.4151,2.4333,2.4151,2.4333,877,0
2015-01-29,2.4425,2.4425,2.4059,2.4059,653,0
2015-01-30,2.4151,2.4333,2.4151,2.4242,10391,0
2015-02-02,2.4151,2.4517,2.4059,2.4059,12061,0
2015-02-03,2.4059,2.4425,2.4059,2.4059,2042,0
2015-02-04,2.4151,2.4151,2.4151,2.4151,129,0
2015-02-05,2.4059,2.4059,2.4059,2.4059,354,0
2015-02-06,2.4059,2.4242,2.4059,2.4059,9231,0
2015-02-09,2.3783,2.3783,2.3049,2.3049,4881,0
2015-02-10,2.2498,2.314,2.2498,2.2957,4815,0
2015-02-11,2.2865,2.3875,2.2773,2.2773,2642,0
2015-02-13,2.3049,2.3323,2.259,2.3231,1809,0
2015-02-17,2.3599,2.3599,2.2038,2.2038,9675,0
2015-02-18,2.2498,2.259,2.1671,2.1946,11429,0
2015-02-19,2.1855,2.2221,2.1212,2.2038,10950,0
2015-02-20,2.1488,2.2129,2.1488,2.2129,1151,0
2015-02-23,2.2405,2.2405,2.0935,2.0935,21659,0
2015-02-24,2.1763,2.2773,2.1488,2.2313,21992,0
2015-02-25,2.2313,2.3507,2.2313,2.3049,1535,0
2015-02-26,2.2865,2.3967,2.259,2.3967,6565,0
2015-02-27,2.3323,2.3507,2.2773,2.2957,3285,0
2015-03-02,2.3507,2.3507,2.3507,2.3507,108,0
2015-03-03,2.3049,2.3507,2.2405,2.259,2613,0
2015-03-04,2.2038,2.3323,2.2038,2.3323,1089,0
2015-03-05,2.3049,2.3049,2.2038,2.259,3049,0
2015-03-06,2.259,2.259,2.259,2.259,108,0
2015-03-09,2.1488,2.2221,2.0753,2.1027,26572,0
2015-03-10,2.0661,2.1304,2.0385,2.0753,31908,0
2015-03-11,2.2038,2.2038,1.9651,2.0385,52490,0
2015-03-12,2.0294,2.0385,2.0018,2.0018,22107,0
2015-03-13,1.9742,2.0935,1.9742,2.0202,20582,0
2015-03-16,2.0661,2.0661,1.9742,1.9834,32016,0
2015-03-17,2.0202,2.0202,1.9283,1.9651,36482,0
2015-03-18,1.9559,2.011,1.9559,1.9742,13395,0
2015-03-19,1.9651,2.1027,1.9651,2.1027,24612,0
2015-03-20,2.1027,2.1946,1.9651,2.0385,349249,0
2015-03-23,2.0569,2.0753,2.0477,2.0477,3921,0
2015-03-24,2.0661,2.0661,1.9834,1.9834,1416,0
2015-03-25,1.9559,2.3231,1.9559,2.3049,43997,0
2015-03-26,2.4059,2.617,2.3967,2.4059,51510,0
2015-03-27,2.3049,2.3691,2.2498,2.314,8712,0
2015-03-30,2.3783,2.3783,2.3231,2.3231,16989,0
2015-03-31,2.3507,2.3599,2.1396,2.1763,33393,0
2015-04-01,2.2313,2.2681,2.2313,2.259,8712,0
2015-04-02,2.2405,2.3507,2.1579,2.2405,62075,0
2015-04-06,2.259,2.2865,2.0844,2.0844,94527,0
2015-04-07,2.0753,2.1671,2.0202,2.0844,73838,0
2015-04-08,2.1304,2.1304,2.0661,2.1027,17533,0
2015-04-09,2.1304,2.2221,2.0661,2.1304,9116,0
2015-04-10,2.0661,2.1488,2.0661,2.0935,14158,0
2015-04-13,2.1763,2.1763,2.0844,2.1027,2396,0
2015-04-14,2.0844,2.1763,2.0844,2.1579,6426,0
2015-04-15,2.1488,2.1855,2.0844,2.1304,4812,0
2015-04-16,2.0844,2.1671,2.0844,2.1579,4281,0
2015-04-17,2.1488,2.1946,2.0753,2.1396,9148,0
2015-04-20,2.1763,2.1946,2.1579,2.1579,2238,0
2015-04-21,2.1488,2.1763,2.0935,2.1671,2893,0
2015-04-22,2.1579,2.1763,2.0844,2.1488,16023,0
2015-04-23,2.1671,2.2498,2.1671,2.2129,3811,0
2015-04-24,2.2129,2.2129,2.1212,2.1946,5023,0
2015-04-27,2.2038,2.2038,2.1488,2.1763,4792,0
2015-04-28,2.1946,2.2038,2.1212,2.1855,2505,0
2015-04-29,2.2313,2.2313,2.2038,2.2038,1633,0
2015-04-30,2.1579,2.2498,2.1579,2.2498,3593,0
2015-05-01,2.1763,2.259,2.0661,2.1304,16989,0
2015-05-04,2.1119,2.2038,2.0018,2.1488,18622,0
2015-05-05,2.1396,2.1396,2.0661,2.1212,4574,0
2015-05-06,2.1579,2.2129,2.1579,2.1763,17349,0
2015-05-07,2.1027,2.1763,2.1027,2.1396,12222,0
2015-05-08,2.0935,2.1946,2.0935,2.1855,7405,0
2015-05-11,2.1488,2.1763,2.1212,2.1671,3921,0
2015-05-12,2.1119,2.2038,2.1119,2.2038,1431,0
2015-05-13,2.1579,2.1579,2.1119,2.1212,1197,0
2015-05-14,2.1579,2.2498,2.1304,2.1855,5118,0
2015-05-15,2.1488,2.2129,2.1488,2.2129,4592,0
2015-05-18,2.1946,2.1946,2.1671,2.1855,1964,0
2015-05-19,2.1763,2.1763,2.1671,2.1671,1952,0
2015-05-20,2.1304,2.2681,2.1027,2.1488,21454,0
2015-05-21,2.1304,2.2129,2.1304,2.1579,762,0
2015-05-22,2.1946,2.1946,2.0753,2.1212,20256,0
2015-05-26,2.0753,2.1119,2.0569,2.0844,33692,0
2015-05-27,2.0661,2.1671,2.0569,2.1396,18296,0
2015-05-28,2.1119,2.1304,2.1119,2.1304,899,0
2015-05-29,2.1579,2.1946,2.1579,2.1855,1852,0
2015-06-01,2.1304,2.1488,2.1304,2.1396,699,0
2015-06-02,2.1304,2.1304,2.1304,2.1304,855,0
2015-06-03,2.1119,2.1304,2.1119,2.1304,1525,0
2015-06-04,2.1304,2.1304,2.1304,2.1304,327,0
2015-06-05,2.1027,2.1212,2.1027,2.1119,2613,0
2015-06-08,2.1396,2.1396,2.1027,2.1027,1633,0
2015-06-09,2.0753,2.1027,2.0661,2.0935,5429,0
2015-06-10,2.0844,2.1763,2.0753,2.1212,14067,0
2015-06-11,2.1212,2.1763,2.1119,2.1119,5388,0
2015-06-12,2.1119,2.1396,2.1119,2.1119,1416,0
2015-06-15,2.0753,2.1119,2.0753,2.0935,653,0
2015-06-16,2.0753,2.1119,2.0753,2.0753,2177,0
2015-06-17,2.0753,2.1304,2.0753,2.1119,2505,0
2015-06-18,2.0844,2.1304,2.0844,2.0935,762,0
2015-06-19,2.1027,2.1212,2.1027,2.1212,1416,0
2015-06-22,2.1212,2.1212,2.0477,2.0844,8929,0
2015-06-23,2.0844,2.0844,2.0844,2.0844,13,0
2015-06-25,2.0753,2.0753,2.0569,2.0569,1633,0
2015-06-26,2.0294,2.0294,2.0202,2.0294,544,0
2015-06-29,2.0202,2.0202,1.9742,1.9834,980,0
2015-06-30,1.9559,2.0477,1.9375,2.0294,7195,0
2015-07-01,1.9834,2.0202,1.9834,2.0202,8821,0
2015-07-02,2.0202,2.0661,2.0202,2.0385,872,0
2015-07-06,2.0202,2.0294,1.9375,2.0202,9693,0
2015-07-07,1.9926,2.0385,1.9283,2.0385,14375,0
2015-07-08,2.0202,2.1027,2.0202,2.0294,544,0
2015-07-09,2.0385,2.1119,2.0294,2.0294,9257,0
2015-07-10,2.0294,2.0844,2.0294,2.0844,217,0
2015-07-13,2.0477,2.0844,2.0477,2.0844,2287,0
2015-07-14,2.0935,2.1304,2.0569,2.0569,2078,0
2015-07-15,2.0569,2.0569,2.0569,2.0569,114,0
2015-07-16,2.0844,2.0844,2.0844,2.0844,653,0
2015-07-17,2.0844,2.0844,2.0202,2.0569,2287,0
2015-07-20,2.0385,2.0569,2.0385,2.0569,217,0
2015-07-21,2.0202,2.0661,2.0202,2.0661,2177,0
2015-07-22,2.0753,2.0753,2.0661,2.0661,217,0
2015-07-23,2.0202,2.0202,2.0202,2.0202,327,0
2015-07-24,2.0385,2.0753,2.0385,2.0477,3377,0
2015-07-27,2.0477,2.0477,2.0477,2.0477,108,0
2015-07-28,2.0753,2.1119,2.0753,2.0844,2505,0
2015-07-29,2.0753,2.0935,2.0753,2.0753,762,0
2015-07-30,2.0935,2.1488,2.0753,2.1304,10345,0
2015-07-31,2.1579,2.1579,2.1212,2.1212,1633,0
2015-08-03,2.1488,2.1488,2.1488,2.1488,227,0
2015-08-04,2.1579,2.1579,2.1579,2.1579,327,0
2015-08-05,2.1396,2.1855,2.1396,2.1855,28315,0
2015-08-06,2.1855,2.1855,2.1671,2.1855,1955,0
2015-08-07,2.1671,2.1855,2.1579,2.1579,2177,0
2015-08-10,2.1119,2.1119,2.1119,2.1119,980,0
2015-08-11,2.1119,2.1212,2.1119,2.1212,628,0
2015-08-12,2.1579,2.1579,2.1579,2.1579,108,0
2015-08-13,2.1488,2.1579,2.1396,2.1396,1416,0
2015-08-14,2.1119,2.1119,2.1119,2.1119,5010,0
2015-08-17,2.1763,2.1763,2.1304,2.1304,436,0
2015-08-18,2.1579,2.1579,2.1579,2.1579,762,0
2015-08-19,2.1855,2.1855,2.1579,2.1579,47155,0
2015-08-20,2.1763,2.1763,2.1763,2.1763,108,0
2015-08-21,2.1212,2.1212,2.0844,2.1027,7950,0
2015-08-24,2.1027,2.1027,2.0477,2.0661,31304,0
2015-08-25,2.1396,2.1396,2.1119,2.1119,544,0
2015-08-26,2.1119,2.1396,2.1119,2.1119,980,0
2015-08-27,2.2221,2.2221,2.1119,2.1212,31582,0
2015-08-28,2.1119,2.1396,2.1119,2.1304,20691,0
2015-08-31,2.1671,2.1671,2.1304,2.1579,24395,0
2015-09-01,2.2038,2.2221,2.0661,2.1027,70133,0
2015-09-02,2.1027,2.1579,2.0661,2.1119,3593,0
2015-09-03,2.1579,2.1579,2.1119,2.1579,5118,0
2015-09-04,2.0935,2.1671,2.0935,2.1579,5336,0
2015-09-08,2.1579,2.1579,2.1119,2.1119,980,0
2015-09-09,2.1119,2.1855,2.1119,2.1119,5010,0
2015-09-10,2.1119,2.1579,2.1119,2.1579,3876,0
2015-09-11,2.1304,2.1579,2.1119,2.1488,1633,0
2015-09-14,2.1304,2.1304,2.1119,2.1119,3811,0
2015-09-15,2.1119,2.1212,2.1119,2.1212,1089,0
2015-09-16,2.1119,2.1488,2.1119,2.1488,1633,0
2015-09-17,2.1119,2.1119,2.1119,2.1119,273,0
2015-09-18,2.1119,2.1579,2.0661,2.1579,14048,0
2015-09-21,2.1488,2.1488,2.1212,2.1304,544,0
2015-09-22,2.1119,2.1304,2.1119,2.1304,3921,0
2015-09-23,2.1396,2.1396,2.1119,2.1212,1753,0
2015-09-24,2.1488,2.1671,2.0202,2.0935,12578,0
2015-09-25,2.0569,2.0661,2.0569,2.0661,327,0
2015-09-28,2.0661,2.0753,2.0202,2.0477,12742,0
2015-09-29,2.1119,2.1396,2.1119,2.1212,436,0
2015-09-30,2.1212,2.1212,2.1212,2.1212,108,0
2015-10-01,2.1119,2.1119,2.1119,2.1119,436,0
2015-10-02,2.0935,2.0935,2.0844,2.0844,544,0
2015-10-05,2.0661,2.0844,2.0661,2.0844,16859,0
2015-10-06,2.0753,2.0935,2.0753,2.0935,327,0
2015-10-07,2.0935,2.0935,2.0385,2.0661,2613,0
2015-10-08,2.011,2.0753,2.011,2.0477,132533,0
2015-10-09,2.0661,2.0935,2.0661,2.0935,7624,0
2015-10-12,2.0844,2.0844,2.0569,2.0661,1733,0
2015-10-13,2.0202,2.0661,2.011,2.011,14484,0
2015-10-14,2.0202,2.0202,1.9008,1.9375,23415,0
2015-10-15,2.0018,2.0753,2.0018,2.0661,4029,0
2015-10-16,2.0202,2.0294,2.0202,2.0294,1089,0
2015-10-19,2.0569,2.0844,1.9375,2.0385,8838,0
2015-10-20,2.0661,2.0661,2.0018,2.0569,22161,0
2015-10-21,2.0294,2.0569,2.0202,2.0569,1525,0
2015-10-22,2.0202,2.0202,2.0202,2.0202,108,0
2015-10-23,2.0569,2.0661,2.0385,2.0477,1089,0
2015-10-26,2.0202,2.0294,2.0202,2.0202,3377,0
2015-10-27,2.0477,2.0661,2.0477,2.0477,12850,0
2015-10-28,2.0844,2.0935,2.0661,2.0661,7950,0
2015-10-29,2.0385,2.0844,2.011,2.0477,23959,0
2015-10-30,2.011,2.0935,2.011,2.0661,6752,0
2015-11-02,2.0202,2.0935,2.0202,2.0569,17003,0
2015-11-03,2.0661,2.1488,2.0661,2.1212,5336,0
2015-11-04,2.1119,2.1304,2.1119,2.1212,480,0
2015-11-05,2.1304,2.1488,2.1119,2.1212,3921,0
2015-11-06,2.1868,2.1868,2.1493,2.1774,1491,0
2015-11-09,2.1118,2.1118,2.0743,2.0837,2495,0
2015-11-10,2.1212,2.1681,2.0743,2.1681,2771,0
2015-11-11,2.1306,2.1306,2.0743,2.0837,1811,0
2015-11-12,2.0743,2.1306,2.0743,2.1024,5114,0
2015-11-13,2.0837,2.1024,2.0837,2.1024,533,0
2015-11-16,2.1024,2.1024,2.1024,2.1024,106,0
2015-11-17,2.0743,2.0743,2.0743,2.0743,426,0
2015-11-18,2.0649,2.1306,2.0649,2.0931,6819,0
2015-11-19,2.1024,2.1774,2.1024,2.1681,1811,0
2015-11-20,2.1024,2.1306,2.0649,2.1306,16834,0
2015-11-23,2.0837,2.1024,2.0837,2.1024,426,0
2015-11-24,2.1212,2.1774,2.1212,2.1774,5540,0
2015-11-25,2.2056,2.215,2.1962,2.2056,17793,0
2015-11-27,2.14,2.14,2.14,2.14,213,0
2015-11-30,2.1587,2.2056,2.1493,2.1587,3729,0
2015-12-01,2.14,2.1962,2.14,2.1962,4487,0
2015-12-02,2.1493,2.1587,2.1306,2.1587,9293,0
2015-12-03,2.1774,2.1774,2.1306,2.1493,3104,0
2015-12-04,2.0931,2.1212,2.0931,2.1212,1278,0
2015-12-07,2.14,2.1587,2.1118,2.1118,7564,0
2015-12-08,2.1118,2.1587,2.0649,2.0649,21122,0
2015-12-09,2.0649,2.1118,2.0649,2.0649,1918,0
2015-12-10,2.1493,2.1587,2.0649,2.1118,2983,0
2015-12-11,2.1493,2.2056,2.0837,2.0837,2983,0
2015-12-14,2.0837,2.0837,2.0461,2.0743,1206,0
2015-12-15,2.1118,2.1118,2.0649,2.0649,1278,0
2015-12-16,2.1024,2.14,2.018,2.0649,95144,0
2015-12-17,1.9898,1.9898,1.9898,1.9898,14064,0
2015-12-18,1.9992,2.0931,1.9992,2.0931,13212,0
2015-12-21,2.1306,2.1306,2.1024,2.1306,3942,0
2015-12-22,2.1306,2.1587,2.0837,2.1118,9586,0
2015-12-23,2.1118,2.1306,2.0649,2.0649,5967,0
2015-12-24,2.0649,2.1118,2.0649,2.1118,6674,0
2015-12-28,2.1118,2.1212,2.0649,2.1212,9176,0
2015-12-29,2.1265,2.1265,2.1265,2.1265,226,0
2015-12-30,2.14,2.1587,2.0837,2.1587,3302,0
2015-12-31,2.1118,2.2056,2.099,2.1868,15195,0
2016-01-04,2.1868,2.1868,2.1306,2.1587,23549,0
2016-01-05,2.1118,2.1557,2.1118,2.14,480,0
2016-01-06,2.1306,2.1306,2.1118,2.1119,7167,0
2016-01-07,2.018,2.0837,2.018,2.0837,2517,0
2016-01-08,2.0837,2.1212,2.0461,2.1118,7391,0
2016-01-11,2.1117,2.1118,2.1089,2.1089,3259,0
2016-01-12,2.0931,2.1212,2.0931,2.1202,3577,0
2016-01-13,2.1023,2.1024,2.1023,2.1024,484,0
2016-01-14,2.0532,2.0555,1.9935,2.0461,1131,0
2016-01-15,2.0649,2.0649,2.0461,2.0461,1194,0
2016-01-19,2.0086,2.0461,1.9898,2.0461,5221,0
2016-01-20,2.0086,2.0086,1.9241,1.9803,26918,0
2016-01-21,1.9522,1.9522,1.9094,1.9094,494,0
2016-01-22,1.9429,1.9853,1.9185,1.9853,876,0
2016-01-25,1.9898,2.0649,1.9898,2.018,2134,0
2016-01-26,2.0555,2.0649,2.0367,2.0367,3342,0
2016-01-27,2.0555,2.0649,2.0554,2.0555,2002,0
2016-01-28,2.0649,2.0649,2.0367,2.0367,10014,0
2016-01-29,2.0649,2.1306,1.9992,2.0837,31398,0
2016-02-01,2.0649,2.0649,2.0555,2.0649,494,0
2016-02-02,2.0367,2.0649,1.9504,2.0086,12880,0
2016-02-03,2.0649,2.0649,1.971,2.0555,3428,0
2016-02-04,2.0367,2.0367,1.9992,2.0367,369,0
2016-02-05,1.9804,1.9992,1.971,1.9992,2249,0
2016-02-08,1.9335,1.9335,1.8771,1.8959,18705,0
2016-02-09,1.8678,1.8678,1.849,1.8584,12163,0
2016-02-10,1.8865,1.8865,1.8865,1.8865,196,0
2016-02-11,1.8302,1.9803,1.8302,1.8771,69270,0
2016-02-12,1.8771,1.8959,1.8114,1.8865,45407,0
2016-02-16,1.8396,1.8949,1.8396,1.8771,4274,0
2016-02-17,1.8873,1.9128,1.8873,1.8959,1640,0
2016-02-18,1.936,1.9382,1.8884,1.9132,916,0
2016-02-19,1.9992,2.0555,1.9616,2.0367,2550,0
2016-02-22,2.0743,2.0743,2.0743,2.0743,339,0
2016-02-23,2.0367,2.0555,1.9804,1.9804,1644,0
2016-02-25,2.0592,2.0649,2.0076,2.0076,12543,0
2016-02-26,2.0649,2.0649,1.9053,2.018,3651,0
2016-02-29,2.0836,2.1118,2.0819,2.0931,4821,0
2016-03-01,2.0007,2.0931,2.0007,2.0743,10224,0
2016-03-02,2.0743,2.1493,2.0742,2.1493,3881,0
2016-03-03,2.1118,2.1587,2.1024,2.1306,5023,0
2016-03-04,2.1306,2.1587,2.1212,2.1212,7006,0
2016-03-07,2.0837,2.14,2.0837,2.1212,1693,0
2016-03-08,2.0837,2.1587,2.0837,2.1493,1143,0
2016-03-09,2.1587,2.2431,2.1131,2.2431,17362,0
2016-03-10,2.1512,2.2431,2.1512,2.2431,615,0
2016-03-11,2.215,2.2807,2.215,2.2525,351,0
2016-03-14,2.2525,2.2525,2.2165,2.2338,2769,0
2016-03-15,2.2338,2.2525,2.2338,2.2525,4145,0
2016-03-17,2.1961,2.2056,2.1961,2.2056,345,0
2016-03-18,2.215,2.2244,2.1024,2.1024,36247,0
2016-03-21,2.1212,2.1493,2.1212,2.1493,674,0
2016-03-22,2.1493,2.215,2.1493,2.215,704,0
2016-03-23,2.1774,2.1774,2.1774,2.1774,586,0
2016-03-28,2.177,2.2056,2.177,2.2056,1079,0
2016-03-29,2.2056,2.2056,2.1774,2.1774,6588,0
2016-03-30,2.1775,2.2019,2.1775,2.1993,2058,0
2016-03-31,2.1868,2.1962,2.1306,2.1306,3085,0
2016-04-01,2.1306,2.2056,2.1306,2.1493,2724,0
2016-04-04,2.1868,2.1868,2.1118,2.1766,1493,0
2016-04-05,2.1681,2.2056,2.14,2.1493,2489,0
2016-04-06,2.2056,2.2056,2.1774,2.1868,1851,0
2016-04-07,2.1962,2.1982,2.1962,2.1962,917,0
2016-04-08,2.2056,2.2056,2.1118,2.1587,18026,0
2016-04-11,2.2056,2.2056,2.1491,2.2056,16292,0
2016-04-12,2.2056,2.2056,2.1587,2.2056,678,0
2016-04-13,2.2056,2.246,2.1938,2.215,8399,0
2016-04-14,2.2713,2.2713,2.2525,2.2525,415,0
2016-04-15,2.2572,2.2572,2.2057,2.2431,7842,0
2016-04-18,2.2151,2.2713,2.215,2.2338,28233,0
2016-04-19,2.3182,2.3464,2.2901,2.3276,603,0
2016-04-20,2.2901,2.3464,2.2901,2.2901,6131,0
2016-04-21,2.2525,2.2713,2.215,2.2525,5993,0
2016-04-22,2.2713,2.3089,2.2151,2.2244,1273,0
2016-04-25,2.2244,2.2244,2.1667,2.1962,23653,0
2016-04-26,2.2525,2.2526,2.1306,2.206,37576,0
2016-04-27,2.215,2.215,2.1587,2.1587,12674,0
2016-04-28,2.1681,2.2713,2.1306,2.1774,26878,0
2016-04-29,2.3182,2.3182,2.1118,2.1118,28181,0
2016-05-02,2.14,2.1681,2.0743,2.14,67242,0
2016-05-03,2.1213,2.1213,2.0931,2.1024,18583,0
2016-05-04,2.0555,2.1212,2.0461,2.0555,24553,0
2016-05-05,2.0582,2.1118,2.0555,2.0931,1560,0
2016-05-06,2.1118,2.14,2.1118,2.1306,6072,0
2016-05-09,2.118,2.14,2.118,2.14,1864,0
2016-05-10,2.124,2.14,2.1236,2.14,2093,0
2016-05-11,2.1306,2.1306,2.0273,2.0743,5115,0
2016-05-12,2.0649,2.0743,2.018,2.0743,9364,0
2016-05-13,2.0555,2.0743,2.0386,2.0743,15235,0
2016-05-16,2.0743,2.0743,2.0743,2.0743,5482,0
2016-05-17,2.0743,2.1024,2.0555,2.1024,8943,0
2016-05-18,2.0838,2.14,2.0838,2.14,571,0
2016-05-19,2.1306,2.1306,2.1306,2.1306,2069,0
2016-05-20,2.14,2.1587,2.0931,2.0931,5484,0
2016-05-23,2.2338,2.2338,2.14,2.1493,734,0
2016-05-24,2.14,2.1727,2.1024,2.1024,829,0
2016-05-25,2.1147,2.14,2.0751,2.1118,6664,0
2016-05-27,2.1118,2.1118,2.0649,2.1118,8383,0
2016-05-31,2.0837,2.0837,2.0837,2.0837,1599,0
2016-06-01,2.1259,2.14,2.0743,2.0743,4980,0
2016-06-02,2.0649,2.1212,2.0548,2.1212,7283,0
2016-06-03,2.018,2.0743,2.018,2.0743,3718,0
2016-06-06,2.108,2.1306,2.0952,2.0952,549,0
2016-06-07,2.1024,2.1868,2.1024,2.1868,6328,0
2016-06-08,2.1962,2.1962,2.1118,2.14,6528,0
2016-06-09,2.1306,2.1868,2.0743,2.0743,73114,0
2016-06-10,2.1024,2.1024,2.102,2.1024,12892,0
2016-06-13,2.1118,2.1306,2.0743,2.0837,13304,0
2016-06-14,2.0649,2.1212,2.0649,2.1024,2012,0
2016-06-15,2.0273,2.1306,2.0273,2.0931,2459,0
2016-06-16,2.0931,2.0931,2.0273,2.0273,4916,0
2016-06-17,2.0273,2.0649,2.0273,2.0273,30368,0
2016-06-20,2.018,2.0649,2.0087,2.0367,4831,0
2016-06-21,2.0208,2.0461,1.9241,1.9898,29688,0
2016-06-22,1.9897,2.0555,1.9897,1.9992,3114,0
2016-06-23,2.0555,2.0649,2.0273,2.0555,6087,0
2016-06-24,1.9992,1.9992,1.9522,1.9522,3727,0
2016-06-27,1.9429,1.9992,1.9429,1.9522,6803,0
2016-06-28,1.9945,2.018,1.9945,2.0086,3333,0
2016-06-29,1.9992,2.0461,1.9992,2.018,5371,0
2016-06-30,2.0555,2.0555,1.9704,2.0367,5469,0
2016-07-01,2.0649,2.0649,2.0086,2.0086,1981,0
2016-07-05,2.0226,2.0226,2.0226,2.0226,272,0
2016-07-06,2.0086,2.0086,1.9522,1.971,7941,0
2016-07-07,2.0119,2.0119,1.9106,1.971,18170,0
2016-07-08,1.971,1.971,1.971,1.971,468,0
2016-07-11,1.9804,2.0085,1.9335,1.9522,9539,0
2016-07-12,2.018,2.018,1.9522,1.9522,22988,0
2016-07-13,1.9616,2.0273,1.9616,2.018,14936,0
2016-07-14,1.9679,1.9679,1.9564,1.9564,2163,0
2016-07-15,2.0264,2.0273,1.9522,1.9616,8750,0
2016-07-18,1.956,1.9992,1.956,1.971,19746,0
2016-07-19,1.9869,1.9898,1.971,1.9898,2363,0
2016-07-20,1.9992,1.9992,1.9805,1.9809,2291,0
2016-07-21,1.9804,2.018,1.971,2.018,3231,0
2016-07-22,2.018,2.0273,1.971,2.0273,4886,0
2016-07-25,1.9711,2.0555,1.971,1.9804,2771,0
2016-07-26,1.971,2.018,1.971,2.018,2109,0
2016-07-27,1.9804,2.018,1.971,1.9804,2052,0
2016-07-28,1.9992,2.0273,1.971,1.971,2067,0
2016-07-29,1.9992,2.0086,1.971,1.971,5606,0
2016-08-01,1.9898,1.9898,1.971,1.971,1165,0
2016-08-02,1.9804,2.0367,1.971,2.018,4030,0
2016-08-03,2.0367,2.0461,2.0035,2.018,4369,0
2016-08-04,2.018,2.018,1.9804,1.9804,320,0
2016-08-05,1.971,2.0461,1.971,1.9992,6055,0
2016-08-08,1.9898,1.9992,1.981,1.9992,9726,0
2016-08-10,1.9898,1.9898,1.971,1.9804,6129,0
2016-08-11,1.9992,1.9992,1.9898,1.9981,1491,0
2016-08-12,1.971,1.9898,1.971,1.9898,650,0
2016-08-15,1.9898,1.9898,1.9492,1.9616,7514,0
2016-08-16,1.971,2.018,1.971,2.018,1132,0
2016-08-17,2.0273,2.0273,1.9804,1.9832,3221,0
2016-08-18,1.9923,1.9923,1.9804,1.9804,431,0
2016-08-19,1.9937,1.9992,1.9805,1.9992,3227,0
2016-08-22,1.9992,1.9992,1.971,1.971,24308,0
2016-08-23,1.971,2.001,1.9522,2.001,5063,0
2016-08-24,1.971,2.0649,1.971,2.0555,3482,0
2016-08-25,2.0649,2.0649,2.018,2.018,5427,0
2016-08-26,2.2713,2.3464,2.1127,2.2525,135767,0
2016-08-29,2.2291,2.3464,2.2244,2.3464,48065,0
2016-08-30,2.3464,2.3559,2.2995,2.2995,70736,0
2016-08-31,2.2995,2.2995,2.2431,2.2901,18145,0
2016-09-01,2.2807,2.337,2.2807,2.3276,2934,0
2016-09-02,2.337,2.3464,2.2807,2.2807,1836,0
2016-09-06,2.2807,2.337,2.2713,2.3276,5651,0
2016-09-07,2.3276,2.3276,2.2807,2.2807,9902,0
2016-09-08,2.2807,2.3089,2.2713,2.2713,1574,0
2016-09-09,2.2776,2.2807,2.2713,2.2713,2974,0
2016-09-12,2.2807,2.2854,2.2713,2.2713,2026,0
2016-09-13,2.2807,2.3464,2.2807,2.3182,12452,0
2016-09-14,2.3306,2.3652,2.2995,2.2995,54348,0
2016-09-15,2.337,2.337,2.2807,2.3276,4445,0
2016-09-16,2.2901,2.3464,2.2713,2.3182,15476,0
2016-09-19,2.2995,2.2995,2.2525,2.2713,15665,0
2016-09-20,2.2619,2.2901,2.2619,2.2619,3251,0
2016-09-21,2.2713,2.337,2.2713,2.2807,16532,0
2016-09-22,2.3089,2.3464,2.3089,2.3182,2813,0
2016-09-23,2.2807,2.3746,2.2807,2.337,120164,0
2016-09-26,2.3182,2.3464,2.3182,2.3369,3565,0
2016-09-27,2.3089,2.3089,2.2245,2.2338,11260,0
2016-09-28,2.2225,2.3089,2.2225,2.2619,16583,0
2016-09-29,2.2525,2.3464,2.2525,2.2996,43137,0
2016-09-30,2.384,2.384,2.2901,2.3182,19150,0
2016-10-03,2.3276,2.3276,2.2619,2.2619,3448,0
2016-10-04,2.2775,2.2775,2.215,2.215,3523,0
2016-10-05,2.2431,2.2901,2.2428,2.2807,4523,0
2016-10-06,2.2619,2.2619,2.2056,2.2619,1349,0
2016-10-07,2.2519,2.2713,2.246,2.2713,2097,0
2016-10-10,2.2995,2.2995,2.2338,2.2713,945,0
2016-10-11,2.2408,2.2807,2.2408,2.2807,483,0
2016-10-12,2.2561,2.2995,2.2561,2.2995,217,0
2016-10-13,2.2901,2.2901,2.2901,2.2901,447,0
2016-10-14,2.2774,2.2901,2.2629,2.2901,11044,0
2016-10-17,2.2428,2.2554,2.2244,2.2244,1766,0
2016-10-18,2.2338,2.2525,2.2338,2.2525,303,0
2016-10-19,2.2807,2.2807,2.2807,2.2807,106,0
2016-10-21,2.2056,2.2338,2.2056,2.231,2719,0
2016-10-24,2.2056,2.2056,2.2056,2.2056,145,0
2016-10-25,2.2525,2.2525,2.2525,2.2525,4220,0
2016-10-26,2.2995,2.3464,2.215,2.276,12894,0
2016-10-27,2.3464,2.3464,2.3464,2.3464,131,0
2016-10-28,2.2995,2.2995,2.2056,2.215,2044,0
2016-10-31,2.2056,2.2525,2.2056,2.2525,1904,0
2016-11-01,2.2525,2.2525,2.2525,2.2525,444,0
2016-11-02,2.2056,2.2525,2.2056,2.2056,756,0
2016-11-03,2.2056,2.2525,2.2056,2.2056,2130,0
2016-11-04,2.2056,2.2525,2.2056,2.2056,307046,0
2016-11-07,2.2056,2.2525,2.1587,2.2056,1742,0
2016-11-08,2.2536,2.3495,2.2536,2.3015,8819,0
2016-11-09,2.2536,2.2536,2.2056,2.2056,210,0
2016-11-10,2.3015,2.3015,2.3015,2.3015,104,0
2016-11-11,2.3015,2.3015,2.2536,2.2536,313,0
2016-11-14,2.2536,2.2536,2.2218,2.2218,2245,0
2016-11-15,2.3015,2.3015,2.3015,2.3015,983,0
2016-11-16,2.3495,2.3495,2.3495,2.3495,372,0
2016-11-17,2.3015,2.3093,2.2536,2.2536,845,0
2016-11-18,2.2536,2.3015,2.2056,2.3015,823859,0
2016-11-21,2.3015,2.3063,2.2536,2.2536,25721,0
2016-11-22,2.2536,2.2919,2.2536,2.2536,21859,0
2016-11-23,2.2536,2.3015,2.2056,2.2056,38698,0
2016-11-25,2.2358,2.2536,2.2056,2.2536,1136,0
2016-11-28,2.2536,2.2536,2.2056,2.2056,605,0
2016-11-29,2.2536,2.3015,2.2056,2.3015,43066,0
2016-11-30,2.2536,2.2536,2.2344,2.2536,3487,0
2016-12-01,2.2536,2.3015,2.2056,2.2056,18283,0
2016-12-02,2.2056,2.2056,2.1097,2.2056,137952,0
2016-12-05,2.2056,2.2056,2.1097,2.1577,26584,0
2016-12-06,2.1097,2.2536,2.1097,2.1577,6372,0
2016-12-07,2.2056,2.2056,2.0618,2.1097,169350,0
2016-12-08,2.1488,2.2056,2.0618,2.0618,105973,0
2016-12-09,2.1097,2.2056,2.0776,2.2056,10982,0
2016-12-12,2.2056,2.2056,2.1529,2.1577,8879,0
2016-12-13,2.1577,2.2056,2.1577,2.2056,2955,0
2016-12-14,2.2056,2.2536,2.2056,2.2536,12592,0
2016-12-15,2.2488,2.2536,2.2056,2.2056,9095,0
2016-12-16,2.2056,2.2536,2.2056,2.2536,900,0
2016-12-19,2.3015,2.3015,2.1577,2.2536,5478,0
2016-12-20,2.2536,2.2536,2.2056,2.2056,28545,0
2016-12-21,2.2056,2.213,2.2056,2.2056,1110,0
2016-12-22,2.2056,2.2056,2.2056,2.2056,529,0
2016-12-23,2.2056,2.2536,2.2056,2.2056,4993,0
2016-12-27,2.2056,2.2536,2.2056,2.2536,906,0
2016-12-28,2.2056,2.2536,2.1577,2.2536,2507,0
2016-12-29,2.2056,2.2536,2.1577,2.1577,8758,0
2016-12-30,2.1577,2.2056,1.9659,2.2056,16011,0
2017-01-03,2.2056,2.2056,2.1577,2.1815,11828,0
2017-01-04,2.1738,2.2536,2.1738,2.2056,1619,0
2017-01-05,2.2056,2.244,2.2056,2.244,1271,0
2017-01-06,2.2536,2.2536,2.2056,2.2056,13047,0
2017-01-09,2.2536,2.2536,2.2056,2.2536,30951,0
2017-01-10,2.2536,2.2536,2.2056,2.2056,3569,0
2017-01-11,2.2536,2.3015,2.2396,2.3015,17324,0
2017-01-12,2.3015,2.3015,2.2056,2.2536,7059,0
2017-01-13,2.2056,2.3015,2.2056,2.3015,6084,0
2017-01-17,2.3015,2.3015,2.2056,2.2536,9611,0
2017-01-18,2.2056,2.2536,2.2056,2.2536,5752,0
2017-01-19,2.2056,2.2536,2.1577,2.2536,10202,0
2017-01-20,2.2536,2.3015,2.2056,2.3015,15962,0
2017-01-23,2.3015,2.3495,2.2056,2.2056,630,0
2017-01-24,2.2536,2.3015,2.2296,2.3015,9063,0
2017-01-25,2.2536,2.3018,2.2536,2.3015,1164,0
2017-01-26,2.2056,2.2056,2.1577,2.2056,8224,0
2017-01-27,2.2536,2.2536,2.1577,2.1577,1449,0
2017-01-30,2.2536,2.3015,2.2536,2.2536,7044,0
2017-01-31,2.3015,2.3015,2.1577,2.1577,6733,0
2017-02-01,2.1577,2.2536,2.0618,2.2536,103788,0
2017-02-02,2.3015,2.3015,2.0618,2.2056,155989,0
2017-02-03,2.1577,2.2059,2.1577,2.2059,335,0
2017-02-06,2.2056,2.2056,2.1577,2.2056,967,0
2017-02-07,2.2056,2.2056,2.2056,2.2056,2403,0
2017-02-08,2.2056,2.2056,2.1097,2.2056,981,0
2017-02-10,2.1577,2.2056,2.1577,2.1577,54952,0
2017-02-13,2.1577,2.2056,2.1577,2.1577,39143,0
2017-02-14,2.1577,2.1577,2.1577,2.1577,209,0
2017-02-15,2.1577,2.2056,2.1337,2.1577,57515,0
2017-02-16,2.1577,2.1577,2.1577,2.1577,550,0
2017-02-17,2.1577,2.2536,2.1097,2.2536,13166,0
2017-02-21,2.2536,2.2536,2.2007,2.2536,5885,0
2017-02-22,2.2536,2.3015,2.2056,2.3015,13453,0
2017-02-23,2.2536,2.2536,2.2056,2.2536,3845,0
2017-02-24,2.2056,2.2536,2.1961,2.2536,26775,0
2017-02-27,2.2536,2.2536,2.1577,2.2056,24210,0
2017-02-28,2.2056,2.2056,2.0618,2.1097,74816,0
2017-03-01,2.1097,2.1577,2.0618,2.1577,18033,0
2017-03-02,2.1577,2.1577,2.0618,2.1097,9943,0
2017-03-03,2.1097,2.1097,2.1097,2.1097,184,0
2017-03-06,2.0618,2.1097,2.0618,2.1097,5810,0
2017-03-07,2.1097,2.1506,2.0618,2.1097,2051,0
2017-03-08,2.0618,2.1577,2.0618,2.0618,23591,0
2017-03-09,2.1097,2.1097,2.0618,2.1097,512,0
2017-03-10,2.1577,2.1577,2.0618,2.0618,2683,0
2017-03-13,2.0618,2.1097,2.0138,2.0618,2659,0
2017-03-14,2.0138,2.1577,2.0138,2.1097,39387,0
2017-03-15,2.1097,2.1577,2.1097,2.1097,3634,0
2017-03-16,2.1097,2.1577,2.0618,2.1097,3777,0
2017-03-17,2.1097,2.1097,2.0138,2.0138,16457,0
2017-03-20,2.0138,2.0618,1.9659,2.0138,2856,0
2017-03-21,1.9659,2.0618,1.9179,2.0378,27309,0
2017-03-22,2.0138,2.0138,1.9659,2.0138,648,0
2017-03-23,1.9179,1.9659,1.9179,1.9179,15282,0
2017-03-24,1.9659,2.0138,1.9303,2.0138,10526,0
2017-03-27,1.9755,2.0138,1.9659,2.0138,8908,0
2017-03-28,1.9659,2.0138,1.9179,1.9179,24262,0
2017-03-29,1.9659,2.1577,1.9659,2.1097,33513,0
2017-03-30,2.1097,2.1097,2.0618,2.0618,6461,0
2017-03-31,2.1097,2.1097,2.0618,2.1097,16898,0
2017-04-03,2.1577,2.1577,2.0138,2.0138,2488,0
2017-04-04,2.0138,2.0138,1.9179,1.9179,42831,0
2017-04-05,1.9179,2.0138,1.9179,1.9659,118706,0
2017-04-06,1.9659,2.0618,1.9659,2.0138,15132,0
2017-04-07,2.0618,2.0618,1.9659,1.9659,14892,0
2017-04-10,1.9659,2.0618,1.9179,1.9659,32784,0
2017-04-11,2.0138,2.0378,1.9659,2.0138,13362,0
2017-04-12,2.0138,2.0618,1.9179,1.9659,32076,0
2017-04-13,2.0138,2.0138,1.9304,2.0138,9155,0
2017-04-17,1.9659,2.0138,1.9179,1.9659,1562,0
2017-04-18,1.9659,2.0138,1.9179,1.9179,17899,0
2017-04-19,1.9179,1.9659,1.9179,1.9179,57547,0
2017-04-20,1.9179,1.9659,1.87,1.9659,532765,0
2017-04-21,1.9659,2.0138,1.9659,1.9659,1046,0
2017-04-24,1.9659,2.0138,1.9179,1.9899,20372,0
2017-04-25,2.0138,2.1097,1.9659,2.0378,23112,0
2017-04-26,1.9659,2.0618,1.9659,2.0138,4093,0
2017-04-27,2.0618,2.0618,1.7262,1.9659,91147,0
2017-04-28,1.9611,2.0138,1.9611,1.9659,2202,0
2017-05-01,1.9659,2.0618,1.9659,2.0138,1968,0
2017-05-02,1.9659,2.0138,1.9553,2.0138,1205,0
2017-05-03,2.0138,2.0138,1.9659,1.9659,4079,0
2017-05-04,1.9659,2.0618,1.9659,2.0138,11776,0
2017-05-05,1.9785,2.057,1.9785,2.0138,2882,0
2017-05-08,2.0618,2.0618,2.0138,2.0138,4921,0
2017-05-09,2.0618,2.0618,1.9659,1.9659,6638,0
2017-05-11,1.9179,1.9659,1.87,1.9419,15804,0
2017-05-12,1.9179,2.0138,1.87,1.9659,68978,0
2017-05-15,1.9659,2.0138,1.9179,1.9659,4133,0
2017-05-16,1.9659,1.9659,1.9179,1.9179,1538,0
2017-05-17,1.9179,1.9179,1.9179,1.9179,8732,0
2017-05-18,1.9179,1.9179,1.894,1.894,521,0
2017-05-19,1.9179,1.9179,1.87,1.87,4679,0
2017-05-22,1.9179,1.9179,1.87,1.9179,2561,0
2017-05-23,1.9179,1.9179,1.87,1.87,3047,0
2017-05-24,1.9179,1.9179,1.87,1.87,1075,0
2017-05-25,1.87,1.9659,1.87,1.9659,2827,0
2017-05-26,1.9659,1.9659,1.9179,1.9659,498,0
2017-05-30,2.0138,2.0618,1.9179,1.9179,5032,0
2017-05-31,1.9179,2.0618,1.87,2.0138,12961,0
2017-06-01,2.0618,2.0618,2.0138,2.0138,11481,0
2017-06-02,2.0618,2.0618,1.9659,2.0138,15810,0
2017-06-05,1.9659,2.0618,1.9659,2.0618,14726,0
2017-06-06,2.0138,2.0138,1.9899,2.0138,5074,0
2017-06-07,2.0138,2.0422,1.9659,2.0138,2685,0
2017-06-08,2.0138,2.0138,1.9179,2.0138,7973,0
2017-06-09,2.0138,2.0618,1.9659,2.0618,5680,0
2017-06-12,2.0618,2.0618,2.0138,2.0138,12846,0
2017-06-13,2.0138,2.1577,2.0138,2.1577,25373,0
2017-06-14,2.1577,2.1577,2.0745,2.1577,16602,0
2017-06-15,2.2056,2.2056,2.0817,2.2056,18229,0
2017-06-16,2.2536,2.2536,2.1577,2.2536,24072,0
2017-06-19,2.2536,2.2536,2.1577,2.1577,25796,0
2017-06-20,2.1097,2.3495,2.1097,2.3495,59499,0
2017-06-21,2.3495,2.3495,2.1097,2.1097,32890,0
2017-06-22,2.0954,2.0954,2.0618,2.0618,5298,0
2017-06-23,2.0138,2.1097,2.0138,2.0138,1678,0
2017-06-26,2.0138,2.0138,2.0043,2.0091,4141,0
2017-06-27,1.9659,2.0618,1.9659,2.0618,4013,0
2017-06-28,2.0138,2.1097,2.0138,2.0618,3014,0
2017-06-29,2.0522,2.0522,1.9659,2.0138,4576,0
2017-06-30,1.9659,2.0138,1.9659,2.0138,3953,0
2017-07-03,1.9659,2.0618,1.9659,2.0138,1079,0
2017-07-05,2.0138,2.0138,1.9419,1.9659,20329,0
2017-07-06,1.9659,1.9659,1.9179,1.9659,3336,0
2017-07-07,1.9659,1.9707,1.9179,1.9659,9869,0
2017-07-10,1.9179,1.9659,1.9179,1.9659,6352,0
2017-07-11,1.9659,1.9659,1.9179,1.9179,9341,0
2017-07-12,1.9659,2.0138,1.9179,1.9899,5612,0
2017-07-13,1.9659,2.0138,1.9659,2.0138,951,0
2017-07-14,1.9659,2.0138,1.9659,2.0138,505,0
2017-07-17,2.0138,2.0138,1.9659,1.9799,2760,0
2017-07-18,1.9179,2.0138,1.9179,2.0138,13839,0
2017-07-19,1.9659,1.9899,1.9659,1.9659,2985,0
2017-07-20,1.9659,1.9659,1.9659,1.9659,3491,0
2017-07-21,1.9659,2.0138,1.9659,2.0138,1256,0
2017-07-24,1.9659,2.0138,1.9659,2.0138,2288,0
2017-07-25,2.0138,2.1097,2.0138,2.0138,11348,0
2017-07-26,2.0138,2.0618,1.9659,1.9707,57598,0
2017-07-27,1.9707,1.9707,1.87,1.9659,64550,0
2017-07-28,1.9659,1.9659,1.87,1.9179,1321,0
2017-07-31,1.9659,1.9659,1.9179,1.9659,1797,0
2017-08-01,1.9707,1.9707,1.9179,1.9179,26904,0
2017-08-02,1.87,1.9659,1.87,1.9659,10142,0
2017-08-03,1.9482,1.9563,1.9482,1.9539,4778,0
2017-08-04,1.9179,1.9659,1.9179,1.9659,11206,0
2017-08-07,1.9179,1.9227,1.87,1.9179,45190,0
2017-08-08,1.9275,1.9275,1.87,1.894,49151,0
2017-08-09,1.9179,1.9179,1.87,1.9179,5289,0
2017-08-10,1.9179,1.9659,1.87,1.9659,775,0
2017-08-11,1.9659,1.9659,1.87,1.9179,11452,0
2017-08-14,1.87,1.9659,1.87,1.87,25377,0
2017-08-15,1.87,1.9659,1.87,1.9179,2120,0
2017-08-16,1.9179,2.0138,1.9179,2.0138,9015,0
2017-08-17,2.0138,2.0138,1.9659,1.9659,4651,0
2017-08-18,1.9659,2.0138,1.9659,1.9659,1375,0
2017-08-21,2.0138,2.0138,1.9659,2.0138,7886,0
2017-08-22,1.9659,2.0138,1.9179,1.9179,37341,0
2017-08-23,1.9659,2.0138,1.9659,2.0138,3588,0
2017-08-24,1.9179,2.0138,1.9179,2.0138,1030,0
2017-08-25,2.0138,2.0138,1.87,1.87,37515,0
2017-08-28,1.87,2.0618,1.87,1.9659,9647,0
2017-08-29,1.9659,2.0138,1.9179,1.9659,1390,0
2017-08-30,1.9659,2.0618,1.9275,2.0138,12425,0
2017-08-31,2.0138,2.0618,1.9659,2.0138,14633,0
2017-09-01,2.0138,2.0618,1.9659,2.0618,9704,0
2017-09-05,2.0138,2.0618,2.0138,2.0618,21544,0
2017-09-06,2.0618,2.1097,1.9659,2.0138,37294,0
2017-09-07,2.0138,2.1097,2.0138,2.1097,36168,0
2017-09-08,2.1097,2.2056,2.1097,2.2056,44214,0
2017-09-11,2.2056,2.2056,2.1145,2.2056,17649,0
2017-09-12,2.2056,2.2536,2.1817,2.2056,14647,0
2017-09-13,2.2056,2.2056,2.0378,2.0618,45048,0
2017-09-14,2.1097,2.2056,2.0138,2.1097,525989,0
2017-09-15,2.1577,2.1577,2.0138,2.0138,61890,0
2017-09-18,2.0138,2.1097,1.9659,1.9659,59298,0
2017-09-19,1.9179,1.9907,1.87,1.87,34388,0
2017-09-20,1.87,2.0618,1.87,2.0138,11603,0
2017-09-21,2.0138,2.0138,1.87,1.9179,7992,0
2017-09-22,1.9179,2.0138,1.9179,1.9659,7189,0
2017-09-25,2.0138,2.0138,1.9179,1.9659,5077,0
2017-09-26,1.9179,1.9582,1.9179,1.9582,412,0
2017-09-27,1.9179,2.0138,1.9179,2.0138,2389,0
2017-09-28,2.0138,2.0618,1.9179,1.9659,11366,0
2017-09-29,1.9179,1.9659,1.9179,1.9659,2078,0
2017-10-02,2.0138,2.0138,1.9179,1.9179,13362,0
2017-10-03,1.9179,1.9419,1.87,1.87,28766,0
2017-10-04,1.9179,2.0618,1.9179,2.0138,15662,0
2017-10-05,2.0138,2.0618,1.9659,2.0138,10415,0
2017-10-06,2.0138,2.0138,1.9179,2.0138,25784,0
2017-10-09,2.0138,2.0138,1.9659,2.0138,3903,0
2017-10-10,2.0618,2.1337,2.0295,2.0618,13129,0
2017-10-11,2.0618,2.1097,2.0618,2.0618,1119,0
2017-10-12,2.0618,2.1097,2.0138,2.0138,6230,0
2017-10-13,2.1097,2.1097,1.9179,2.1097,22586,0
2017-10-16,2.1097,2.1097,1.9659,1.9659,9293,0
2017-10-17,1.9179,1.9659,1.894,1.9659,16930,0
2017-10-18,1.9179,1.9419,1.9179,1.9179,4604,0
2017-10-19,1.9179,1.9462,1.9179,1.9179,1735,0
2017-10-20,1.9179,2.0138,1.87,1.87,6316,0
2017-10-23,1.87,1.9563,1.87,1.87,19665,0
2017-10-24,1.9179,1.9179,1.894,1.894,1675,0
2017-10-25,1.9179,1.9179,1.7789,1.87,14319,0
2017-10-26,1.8221,1.9659,1.8221,1.9179,7601,0
2017-10-27,1.87,1.9179,1.87,1.87,9952,0
2017-10-30,1.9179,1.9179,1.87,1.87,9168,0
2017-10-31,1.87,1.87,1.8221,1.8221,86481,0
2017-11-01,1.87,2.0138,1.8221,1.9659,47160,0
2017-11-02,2.0138,2.0138,1.9179,1.9179,1447,0
2017-11-03,2.0138,2.0138,1.9659,2.0138,6142,0
2017-11-06,2.0138,2.0138,1.8221,1.9179,12274,0
2017-11-07,1.87,1.9179,1.87,1.9179,3692,0
2017-11-08,1.87,1.9084,1.87,1.87,2486,0
2017-11-09,1.85,1.95,1.81,1.85,17602,0
2017-11-10,1.85,1.9,1.85,1.9,6211,0
