Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.7325,2.7942,2.7325,2.7501,95759,0
2005-02-28,2.7325,2.8298,2.7146,2.7501,269511,0
2005-03-01,2.7237,2.7852,2.7146,2.7237,80315,0
2005-03-02,2.7058,2.8121,2.7058,2.7237,137746,0
2005-03-03,2.7325,2.7766,2.7146,2.7412,119907,0
2005-03-04,2.7589,2.9004,2.7501,2.8563,235186,0
2005-03-07,2.8209,2.9004,2.4937,2.5909,642300,0
2005-03-08,2.5201,2.6262,2.4051,2.4318,376990,0
2005-03-09,2.4318,2.5467,2.4051,2.5467,284254,0
2005-03-10,2.5289,2.5289,2.3788,2.4496,263526,0
2005-03-11,2.5113,2.5467,2.4139,2.5113,169894,0
2005-03-14,2.5113,2.5113,2.4051,2.4318,104384,0
2005-03-15,2.4583,2.4759,2.3876,2.4139,114027,0
2005-03-16,2.4583,2.4583,2.3435,2.3611,120536,0
2005-03-17,2.3435,2.3435,2.1312,2.1754,269261,0
2005-03-18,2.1312,2.246,1.9366,2.1222,343514,0
2005-03-21,2.0956,2.0956,1.9452,1.9985,328638,0
2005-03-22,1.9543,2.0517,1.9452,2.0338,220112,0
2005-03-23,1.9985,2.2992,1.9897,2.246,187254,0
2005-03-24,2.2106,2.3788,2.1843,2.255,175178,0
2005-03-28,2.3522,2.4318,2.2681,2.3788,142416,0
2005-03-29,2.3876,2.4318,2.3079,2.3699,191725,0
2005-03-30,2.3788,2.4051,2.2371,2.3788,150128,0
2005-03-31,2.2902,2.3876,2.2902,2.3653,72786,0
2005-04-01,2.3166,2.4051,2.3166,2.3876,86839,0
2005-04-04,2.3435,2.4051,2.2992,2.3876,89874,0
2005-04-05,2.3166,2.3257,2.0694,2.1399,130012,0
2005-04-06,2.2727,2.2727,2.1044,2.1664,110578,0
2005-04-07,2.2017,2.255,2.1044,2.1135,59832,0
2005-04-08,2.1135,2.246,2.0956,2.1399,65271,0
2005-04-11,2.1044,2.1135,1.9897,2.0071,63047,0
2005-04-12,2.0868,2.0868,1.9897,2.025,61927,0
2005-04-13,2.0161,2.1489,1.9897,2.0781,52431,0
2005-04-14,2.0956,2.1312,1.9985,2.0161,56589,0
2005-04-15,1.9543,2.0071,1.8658,1.8748,141560,0
2005-04-18,1.8214,1.9543,1.7951,1.8214,105852,0
2005-04-19,1.8748,1.8923,1.8127,1.8393,58969,0
2005-04-20,1.8748,1.9631,1.857,1.9452,55863,0
2005-04-21,2.025,2.0338,1.857,1.9012,65265,0
2005-04-22,1.8127,1.9543,1.7332,1.7509,285617,0
2005-04-25,1.7775,1.7775,1.6004,1.6359,284713,0
2005-04-26,1.6004,1.6448,1.5829,1.5918,121765,0
2005-04-27,1.6004,1.6183,1.5209,1.5475,133997,0
2005-04-28,1.5651,1.5829,1.5299,1.5386,85835,0
2005-04-29,1.6183,1.6183,1.5475,1.5829,91473,0
2005-05-02,1.6359,1.6359,1.5299,1.5564,103148,0
2005-05-03,1.5564,1.6004,1.4945,1.5564,70405,0
2005-05-04,1.6004,1.689,1.5829,1.6535,98996,0
2005-05-05,1.7686,1.7686,1.5209,1.6624,144060,0
2005-05-06,1.5651,1.7686,1.5564,1.742,131920,0
2005-05-09,1.7686,1.8041,1.7242,1.7509,126001,0
2005-05-10,1.8041,1.8748,1.7242,1.7242,136332,0
2005-05-11,1.7155,1.7509,1.6535,1.6714,33001,0
2005-05-12,1.7155,1.8304,1.6801,1.742,265337,0
2005-05-13,1.7242,1.7332,1.6801,1.6978,26170,0
2005-05-16,1.6801,1.7509,1.6359,1.7242,54780,0
2005-05-17,1.6801,1.7066,1.6535,1.6756,29606,0
2005-05-18,1.6359,1.7598,1.6359,1.7242,57732,0
2005-05-19,1.7242,1.8304,1.7242,1.8214,100508,0
2005-05-20,1.8214,2.0338,1.8214,1.9807,192918,0
2005-05-23,2.0868,2.0868,1.9897,2.025,123594,0
2005-05-24,2.0781,2.0781,1.9366,2.0605,171642,0
2005-05-25,2.0694,2.5026,2.0694,2.4583,328879,0
2005-05-26,2.5467,2.5467,2.2902,2.4318,249921,0
2005-05-27,2.3963,2.4496,2.3435,2.4051,139011,0
2005-05-31,2.3963,2.3963,2.1399,2.3522,197661,0
2005-06-01,2.2814,2.3344,2.2637,2.3166,158131,0
2005-06-02,2.3788,2.3788,2.1754,2.2017,119978,0
2005-06-03,2.255,2.3611,2.255,2.255,105543,0
2005-06-06,2.2902,2.2902,2.2106,2.2194,25237,0
2005-06-07,2.2286,2.2286,2.1222,2.1222,110471,0
2005-06-08,2.1399,2.3876,2.0161,2.3079,178285,0
2005-06-09,2.2992,2.3166,2.2152,2.255,46196,0
2005-06-10,2.193,2.246,2.1664,2.2017,26756,0
2005-06-13,2.1664,2.246,2.0338,2.1489,35954,0
2005-06-14,2.1576,2.246,2.1399,2.1664,54598,0
2005-06-15,2.1754,2.1843,2.1399,2.1754,40895,0
2005-06-16,2.1664,2.2106,2.1312,2.2106,65771,0
2005-06-17,2.1664,2.246,2.1312,2.2194,62399,0
2005-06-20,2.1664,2.2371,2.0956,2.1399,92444,0
2005-06-21,2.3611,2.7766,2.3435,2.6795,919998,0
2005-06-22,2.7237,3.0066,2.6882,2.8121,778667,0
2005-06-23,2.8298,2.8563,2.4937,2.5289,237750,0
2005-06-24,2.5997,2.6882,2.5733,2.6088,69232,0
2005-06-27,2.6439,2.7766,2.5113,2.5997,78058,0
2005-06-28,2.5733,2.6795,2.5201,2.5378,88066,0
2005-06-29,2.4847,2.7058,2.4759,2.5467,112326,0
2005-06-30,2.5201,2.5822,2.5201,2.5378,36640,0
2005-07-01,2.5378,2.5643,2.3435,2.4496,184609,0
2005-07-05,2.3876,2.4583,2.3079,2.3611,132558,0
2005-07-06,2.3257,2.3435,2.2106,2.2194,201754,0
2005-07-07,2.2286,2.3788,2.2286,2.3166,85009,0
2005-07-08,2.2992,2.3788,2.2106,2.2902,73398,0
2005-07-11,2.2992,2.3699,2.2902,2.2992,36502,0
2005-07-12,2.3166,2.4318,2.2992,2.3435,80792,0
2005-07-13,2.3435,2.4051,2.3435,2.3435,35267,0
2005-07-14,2.3699,2.4759,2.2637,2.2902,141137,0
2005-07-15,2.4229,2.467,2.3788,2.3876,86242,0
2005-07-18,2.4051,2.4051,2.2194,2.2992,101909,0
2005-07-19,2.2727,2.3435,2.2727,2.3166,72796,0
2005-07-20,2.2902,2.3522,2.2637,2.2902,47240,0
2005-07-21,2.2814,2.3257,2.2371,2.3079,56463,0
2005-07-22,2.2727,2.2992,2.255,2.2814,25830,0
2005-07-25,2.255,2.4759,2.255,2.4496,134016,0
2005-07-26,2.4759,2.4759,2.3963,2.4229,58344,0
2005-07-27,2.4318,2.4318,2.2992,2.3478,113119,0
2005-07-28,2.3876,2.3876,2.2992,2.3166,34869,0
2005-07-29,2.3257,2.3788,2.2992,2.3522,68508,0
2005-08-01,2.3788,2.6174,2.3166,2.5289,243221,0
2005-08-02,2.3435,2.3788,2.0605,2.1576,656249,0
2005-08-03,2.1312,2.2017,2.0517,2.0517,152467,0
2005-08-04,2.0517,2.2106,2.0517,2.2106,114620,0
2005-08-05,2.2106,2.255,2.0071,2.1489,88762,0
2005-08-08,2.0781,2.1222,2.0161,2.0338,72213,0
2005-08-09,2.0338,2.1135,2.0338,2.0605,59503,0
2005-08-10,2.0338,2.0605,1.9631,1.9985,104067,0
2005-08-11,1.9985,2.0338,1.9366,1.9631,79531,0
2005-08-12,1.9452,1.9719,1.9012,1.91,74492,0
2005-08-15,1.91,1.9366,1.857,1.857,108883,0
2005-08-16,1.848,1.91,1.7686,1.786,86255,0
2005-08-17,1.8214,1.8393,1.7686,1.7775,50073,0
2005-08-18,1.7686,1.8393,1.7332,1.7775,130786,0
2005-08-19,1.742,1.7775,1.7332,1.7598,54637,0
2005-08-22,1.7332,1.8127,1.7242,1.755,44003,0
2005-08-23,1.742,1.8041,1.742,1.7775,45317,0
2005-08-24,1.7686,1.8127,1.7509,1.7509,37998,0
2005-08-25,1.7686,1.848,1.7509,1.7598,58344,0
2005-08-26,1.7598,1.7686,1.7242,1.7242,46457,0
2005-08-29,1.7242,1.7509,1.7066,1.7242,69650,0
2005-08-30,1.6801,1.7598,1.6714,1.689,113638,0
2005-08-31,1.689,1.7066,1.6448,1.6535,117083,0
2005-09-01,1.6801,1.6801,1.6448,1.6535,26475,0
2005-09-02,1.6359,1.6535,1.627,1.6448,54412,0
2005-09-06,1.6624,1.7066,1.6448,1.689,55910,0
2005-09-07,1.6714,1.7066,1.6448,1.6978,61513,0
2005-09-08,1.6978,1.6978,1.6359,1.6714,32880,0
2005-09-09,1.6448,2.193,1.6359,2.193,1411525,0
2005-09-12,2.2286,2.2286,1.9452,1.9543,506038,0
2005-09-13,2.025,2.025,1.857,1.8658,263334,0
2005-09-14,1.857,1.9543,1.7951,1.9012,168380,0
2005-09-15,2.0338,2.0338,1.8304,1.8304,48872,0
2005-09-16,1.8393,1.9631,1.8304,1.9012,138973,0
2005-09-19,1.848,1.9012,1.7686,1.7951,184242,0
2005-09-20,1.7951,1.857,1.786,1.8127,70133,0
2005-09-21,1.8127,1.8127,1.6714,1.7155,312306,0
2005-09-22,1.689,1.7155,1.6535,1.689,179354,0
2005-09-23,1.6978,1.7598,1.689,1.689,70596,0
2005-09-26,1.689,1.7598,1.6801,1.689,31182,0
2005-09-27,1.689,1.7686,1.6801,1.7155,26612,0
2005-09-28,1.7686,1.8127,1.6801,1.689,136381,0
2005-09-29,1.7242,1.786,1.7242,1.7598,149421,0
2005-09-30,1.7686,1.7686,1.6978,1.7066,50385,0
2005-10-03,1.7242,1.8748,1.6801,1.8127,197529,0
2005-10-04,1.7598,1.8393,1.7332,1.7686,131611,0
2005-10-05,1.786,1.8041,1.6978,1.786,135912,0
2005-10-06,1.7509,1.7686,1.6801,1.6978,49438,0
2005-10-07,1.6978,1.7332,1.6801,1.6978,19456,0
2005-10-10,1.689,1.7242,1.689,1.7242,12766,0
2005-10-11,1.7242,1.7242,1.6801,1.7066,66161,0
2005-10-12,1.689,1.6978,1.6359,1.6714,109403,0
2005-10-13,1.6448,1.6801,1.6004,1.6448,143939,0
2005-10-14,1.6714,1.6756,1.6183,1.627,34121,0
2005-10-17,1.6624,1.6801,1.6004,1.6624,46123,0
2005-10-18,1.6448,1.6801,1.6094,1.6094,41928,0
2005-10-19,1.5918,1.6359,1.5475,1.5739,70321,0
2005-10-20,1.5739,1.6004,1.5475,1.5475,29506,0
2005-10-21,1.5475,1.6004,1.5475,1.5739,62065,0
2005-10-24,1.5564,1.6359,1.5564,1.5651,28339,0
2005-10-25,1.5918,1.5918,1.5121,1.5209,95641,0
2005-10-26,1.5033,1.5299,1.459,1.4857,176639,0
2005-10-27,1.5209,1.5475,1.4679,1.5033,291347,0
2005-10-28,1.5209,1.5209,1.3618,1.4766,195837,0
2005-10-31,1.406,1.5739,1.406,1.5209,233614,0
2005-11-01,1.5475,1.6978,1.5209,1.6801,175975,0
2005-11-02,1.7686,1.7686,1.6448,1.6535,120195,0
2005-11-03,1.6183,1.6801,1.6183,1.6359,81864,0
2005-11-04,1.6004,1.7598,1.6004,1.7598,95642,0
2005-11-07,1.8041,1.857,1.7598,1.848,250179,0
2005-11-08,1.8304,1.9012,1.7686,1.7686,127560,0
2005-11-09,1.7686,1.8658,1.6801,1.6978,93089,0
2005-11-10,1.6801,1.7242,1.6359,1.6624,51400,0
2005-11-11,1.6448,1.7066,1.6183,1.689,32944,0
2005-11-14,1.6094,1.6714,1.6094,1.6535,45944,0
2005-11-15,1.6801,1.742,1.6315,1.6978,94904,0
2005-11-16,1.6624,1.689,1.6183,1.6448,51049,0
2005-11-17,1.6359,1.7686,1.6183,1.6535,33967,0
2005-11-18,1.6535,1.7686,1.6535,1.7509,84107,0
2005-11-21,1.8214,1.91,1.7775,1.8041,180542,0
2005-11-22,1.8214,1.8835,1.7376,1.8658,80386,0
2005-11-23,1.8304,1.8835,1.742,1.8127,73986,0
2005-11-25,1.8127,1.8393,1.7686,1.7686,46847,0
2005-11-28,1.742,1.8214,1.742,1.786,106728,0
2005-11-29,1.857,1.8835,1.7686,1.857,156852,0
2005-11-30,1.8835,1.9631,1.857,1.8748,143775,0
2005-12-01,1.8748,1.9719,1.8748,1.9276,70716,0
2005-12-02,1.9452,1.9719,1.9012,1.9189,79276,0
2005-12-05,1.9189,1.9807,1.91,1.9719,68244,0
2005-12-06,1.9452,1.9897,1.9452,1.9719,85545,0
2005-12-07,1.9452,1.9985,1.9452,1.9807,67057,0
2005-12-08,1.9543,1.9897,1.9543,1.9897,64092,0
2005-12-09,1.9543,2.0071,1.9543,1.9807,59485,0
2005-12-12,1.9719,2.025,1.9719,1.9897,62511,0
2005-12-13,1.9631,2.0338,1.9631,2.0161,71829,0
2005-12-14,2.025,2.0425,1.9543,1.9807,106278,0
2005-12-15,1.9543,2.0161,1.9543,1.9985,40843,0
2005-12-16,1.9807,1.9985,1.8304,1.8923,188543,0
2005-12-19,1.9985,2.0161,1.9452,1.9897,108436,0
2005-12-20,1.9366,1.9452,1.91,1.9452,45629,0
2005-12-21,1.9012,1.9452,1.8923,1.9452,83415,0
2005-12-22,1.9189,1.9452,1.8923,1.9276,69197,0
2005-12-23,1.9366,1.9366,1.8748,1.9012,52730,0
2005-12-27,1.8748,1.9189,1.857,1.9189,77020,0
2005-12-28,1.8923,1.9189,1.8214,1.9012,93178,0
2005-12-29,1.8393,1.8658,1.7951,1.8658,119995,0
2005-12-30,1.8701,1.9276,1.8041,1.8658,145056,0
2006-01-03,1.8658,1.9276,1.8304,1.857,44800,0
2006-01-04,1.8304,1.91,1.8041,1.91,40175,0
2006-01-05,1.91,2.0605,1.8923,2.0605,160500,0
2006-01-06,2.0605,2.1399,2.0071,2.1312,118376,0
2006-01-09,2.1489,2.1489,2.025,2.0605,78697,0
2006-01-10,2.0694,2.0694,1.9897,2.0338,54202,0
2006-01-11,2.1664,2.1664,1.9985,2.0781,57342,0
2006-01-12,2.0338,2.1399,2.0161,2.0868,78321,0
2006-01-13,2.0338,2.0956,2.025,2.0338,39228,0
2006-01-17,2.0161,2.0868,2.0161,2.0517,29625,0
2006-01-18,2.0161,2.0517,1.9897,1.9897,51004,0
2006-01-19,1.9807,2.0338,1.9452,1.9985,42033,0
2006-01-20,2.0071,2.0517,1.9719,2.025,41923,0
2006-01-23,1.9897,2.0338,1.9452,1.9985,67640,0
2006-01-24,1.9897,2.0781,1.9719,2.0517,71308,0
2006-01-25,2.0517,2.0781,2.0205,2.0517,87087,0
2006-01-26,2.0338,2.0781,2.025,2.0605,41386,0
2006-01-27,2.0694,2.1222,2.0694,2.0868,80715,0
2006-01-30,2.0517,2.1399,2.0425,2.0781,59795,0
2006-01-31,2.0161,2.0956,2.0161,2.0956,66163,0
2006-02-01,2.0956,2.1222,2.0338,2.0338,54035,0
2006-02-02,2.1044,2.1044,1.9897,2.025,50708,0
2006-02-03,2.0338,2.0781,2.0071,2.0605,28613,0
2006-02-06,2.0605,2.0781,1.9897,2.0425,25590,0
2006-02-07,1.9985,2.0338,1.9897,2.0338,67625,0
2006-02-08,2.0338,2.1843,1.9985,2.1664,191426,0
2006-02-09,2.2017,2.2017,2.0605,2.0781,81840,0
2006-02-10,2.0425,2.1843,2.0425,2.0781,32138,0
2006-02-13,2.0425,2.1044,1.9897,2.0071,85052,0
2006-02-14,1.9897,2.0694,1.9807,2.0605,60392,0
2006-02-15,2.025,2.1135,2.025,2.0868,59636,0
2006-02-16,2.0425,2.0956,2.025,2.0956,26525,0
2006-02-17,2.0605,2.1489,2.0517,2.1399,60152,0
2006-02-21,2.0868,2.1794,2.0694,2.1754,105932,0
2006-02-22,2.1489,2.2814,2.1489,2.255,169699,0
2006-02-23,2.2814,2.3788,2.255,2.3166,119725,0
2006-02-24,2.3699,2.5643,2.3435,2.5026,250297,0
2006-02-27,2.467,2.5909,2.4318,2.5467,121564,0
2006-02-28,2.5556,2.5556,2.4496,2.5026,118391,0
2006-03-01,2.4847,2.5201,2.3699,2.4583,95053,0
2006-03-02,2.6882,2.6882,2.4051,2.6174,185695,0
2006-03-03,2.6439,2.6439,2.467,2.5556,64679,0
2006-03-06,2.5643,2.6972,2.4937,2.5201,162444,0
2006-03-07,2.5643,2.6088,2.4229,2.4583,104522,0
2006-03-08,2.3963,2.4759,2.3876,2.4318,108623,0
2006-03-09,2.4318,2.4759,2.4318,2.4318,39833,0
2006-03-10,2.4406,2.7412,2.4229,2.5467,201593,0
2006-03-13,2.5467,2.6882,2.4096,2.467,296519,0
2006-03-14,2.4318,2.4406,1.9012,2.0517,934215,0
2006-03-15,2.1044,2.1044,1.9452,1.9985,231729,0
2006-03-16,2.0605,2.0605,1.9012,1.9452,191998,0
2006-03-17,1.9452,1.9452,1.8393,1.848,131304,0
2006-03-20,1.8304,1.9452,1.8214,1.91,130621,0
2006-03-21,1.8923,1.9719,1.857,1.8835,75042,0
2006-03-22,1.9012,1.9452,1.8835,1.9189,56063,0
2006-03-23,1.9452,1.9452,1.848,1.8748,54576,0
2006-03-24,1.8214,1.9189,1.8214,1.848,74344,0
2006-03-27,1.8393,1.8393,1.7775,1.786,153712,0
2006-03-28,1.7686,1.7951,1.7242,1.7509,140416,0
2006-03-29,1.7332,1.7951,1.7242,1.7332,51606,0
2006-03-30,1.7332,1.8214,1.7332,1.7775,51858,0
2006-03-31,1.7598,1.8393,1.7598,1.7775,58836,0
2006-04-03,1.8041,1.8214,1.786,1.8041,56496,0
2006-04-04,1.8304,1.9057,1.8041,1.8127,57213,0
2006-04-05,1.8393,1.8393,1.7775,1.8175,80706,0
2006-04-06,1.8127,1.8127,1.786,1.7951,29877,0
2006-04-07,1.7951,1.8393,1.7686,1.8214,52236,0
2006-04-10,1.8304,1.8304,1.742,1.7509,58638,0
2006-04-11,1.7775,1.8127,1.742,1.742,72965,0
2006-04-12,1.7509,1.7686,1.7242,1.742,36580,0
2006-04-13,1.742,1.742,1.6183,1.6714,123064,0
2006-04-17,1.7155,1.7155,1.6183,1.6624,75096,0
2006-04-18,1.6714,1.689,1.5475,1.5739,341516,0
2006-04-19,1.5918,1.6094,1.5475,1.5651,94834,0
2006-04-20,1.5918,1.627,1.5564,1.627,84667,0
2006-04-21,1.6359,1.6359,1.5829,1.5918,61253,0
2006-04-24,1.6004,1.627,1.5918,1.6004,47009,0
2006-04-25,1.6004,1.6359,1.6004,1.6359,63591,0
2006-04-26,1.6359,1.6359,1.6094,1.6094,47840,0
2006-04-27,1.6094,1.6448,1.6094,1.6359,49542,0
2006-04-28,1.605,1.6448,1.596,1.6183,54735,0
2006-05-01,1.6094,1.7066,1.6094,1.689,134162,0
2006-05-02,1.6978,1.6978,1.6004,1.627,93018,0
2006-05-03,1.6535,1.6535,1.5475,1.6183,160614,0
2006-05-04,1.627,1.627,1.5918,1.6004,76652,0
2006-05-05,1.5651,1.5694,1.406,1.4945,418410,0
2006-05-08,1.5121,1.5386,1.459,1.5209,110959,0
2006-05-09,1.5121,1.5386,1.4945,1.5121,36240,0
2006-05-10,1.4945,1.5475,1.4766,1.5475,65265,0
2006-05-11,1.5299,1.5299,1.4415,1.4766,52225,0
2006-05-12,1.4945,1.4945,1.4148,1.4237,32257,0
2006-05-15,1.4148,1.4766,1.3707,1.3707,59372,0
2006-05-16,1.3707,1.459,1.3529,1.4148,47913,0
2006-05-17,1.3707,1.4148,1.3352,1.3439,60877,0
2006-05-18,1.3529,1.406,1.3352,1.3529,60366,0
2006-05-19,1.3439,1.3618,1.3265,1.3265,46957,0
2006-05-22,1.406,1.406,1.1583,1.1583,217799,0
2006-05-23,1.1494,1.2732,1.1494,1.1583,179929,0
2006-05-24,1.1494,1.2644,1.0966,1.2469,223084,0
2006-05-25,1.2732,1.2732,1.2205,1.2205,27309,0
2006-05-26,1.1938,1.2379,1.1938,1.2205,30616,0
2006-05-30,1.1938,1.2291,1.176,1.2116,34367,0
2006-05-31,1.2291,1.2644,1.2205,1.2644,36059,0
2006-06-01,1.2644,1.2644,1.2205,1.2379,45960,0
2006-06-02,1.2379,1.2911,1.2291,1.2911,75656,0
2006-06-05,1.2911,1.3,1.2644,1.2822,58573,0
2006-06-06,1.2822,1.2911,1.2644,1.2822,41756,0
2006-06-07,1.3176,1.3265,1.2822,1.2822,39817,0
2006-06-08,1.2644,1.2822,1.1938,1.2291,40626,0
2006-06-09,1.2379,1.2379,1.2116,1.2116,42672,0
2006-06-12,1.2205,1.2205,1.176,1.176,26309,0
2006-06-13,1.1583,1.176,1.1494,1.1583,57698,0
2006-06-14,1.1494,1.1673,1.1056,1.1056,65752,0
2006-06-15,1.1056,1.1231,1.0613,1.1141,48754,0
2006-06-16,1.2205,1.2205,1.1319,1.1406,32134,0
2006-06-19,1.2291,1.2291,1.1673,1.1938,17641,0
2006-06-20,1.2291,1.2379,1.1231,1.1319,46042,0
2006-06-21,1.1494,1.1583,1.1231,1.1231,58689,0
2006-06-22,1.1231,1.1319,1.1056,1.1056,60750,0
2006-06-23,1.1231,1.1494,1.1141,1.1494,73625,0
2006-06-26,1.1231,1.1494,1.1056,1.1141,39100,0
2006-06-27,1.1494,1.1494,1.1056,1.1141,48101,0
2006-06-28,1.0966,1.1494,1.0877,1.1406,32595,0
2006-06-29,1.1141,1.1494,1.1056,1.1406,48990,0
2006-06-30,1.1494,1.1494,1.0877,1.1141,57517,0
2006-07-03,1.1494,1.1673,1.1231,1.1673,37918,0
2006-07-05,1.176,1.2379,1.176,1.2291,53167,0
2006-07-06,1.2116,1.2379,1.2027,1.2379,27562,0
2006-07-07,1.2469,1.2732,1.2379,1.2732,23593,0
2006-07-10,1.2732,1.3089,1.2557,1.2644,26557,0
2006-07-11,1.2732,1.2911,1.2644,1.2732,14807,0
2006-07-12,1.2644,1.2822,1.2602,1.2644,13916,0
2006-07-13,1.2644,1.2822,1.2644,1.2644,12944,0
2006-07-14,1.2644,1.2822,1.2469,1.2644,24089,0
2006-07-17,1.2557,1.2732,1.2469,1.2732,24452,0
2006-07-18,1.2469,1.2644,1.1938,1.2379,27649,0
2006-07-19,1.2027,1.2469,1.1319,1.1938,48069,0
2006-07-20,1.1673,1.176,1.1406,1.176,7501,0
2006-07-21,1.1938,1.2116,1.1056,1.176,24603,0
2006-07-24,1.0787,1.1849,1.0787,1.1673,34373,0
2006-07-25,1.1849,1.1849,1.1141,1.1406,52888,0
2006-07-26,1.1231,1.1938,1.1231,1.1673,21651,0
2006-07-27,1.1406,1.2027,1.1141,1.176,27555,0
2006-07-28,1.2027,1.2027,1.1319,1.2027,27543,0
2006-07-31,1.1673,1.1673,1.1056,1.1494,32257,0
2006-08-01,1.1673,1.1673,1.1056,1.1406,33237,0
2006-08-02,1.1805,1.1805,1.0698,1.0966,91670,0
2006-08-03,1.0613,1.0966,0.9548,0.9728,251309,0
2006-08-04,1.0613,1.0613,0.9728,1.0256,80386,0
2006-08-07,1.0081,1.0613,0.9905,1.0433,63961,0
2006-08-08,1.0613,1.0966,0.9728,1.0256,105815,0
2006-08-09,1.017,1.0522,0.9374,0.9548,99056,0
2006-08-10,0.9374,0.9728,0.9374,0.9461,72895,0
2006-08-11,0.9548,1.0877,0.9548,1.0256,99500,0
2006-08-14,0.9282,0.9282,0.6898,0.8137,361284,0
2006-08-15,0.7959,0.9195,0.7872,0.8754,108101,0
2006-08-16,0.8754,0.9905,0.7604,0.9021,114277,0
2006-08-17,0.8842,0.9905,0.8842,0.9816,156497,0
2006-08-18,1.0081,1.0613,0.8842,0.9993,226329,0
2006-08-21,0.9993,1.017,0.9374,0.9728,13709,0
2006-08-22,0.9021,1.017,0.9021,0.9905,39414,0
2006-08-23,0.9374,1.0081,0.9374,0.9816,16915,0
2006-08-24,0.9816,0.9905,0.9639,0.9639,13273,0
2006-08-25,0.9021,0.9374,0.9021,0.9109,27960,0
2006-08-28,0.8666,1.0698,0.8488,0.8488,47963,0
2006-08-29,0.8488,0.9282,0.8488,0.9195,21515,0
2006-08-30,0.9282,0.9728,0.8932,0.9548,29111,0
2006-08-31,0.9109,0.9109,0.8579,0.8932,41881,0
2006-09-01,0.9021,0.9021,0.8754,0.8842,33589,0
2006-09-05,0.8666,1.5386,0.8223,0.8754,390634,0
2006-09-06,0.9021,0.9639,0.8754,0.8842,74448,0
2006-09-07,0.9021,0.9109,0.8666,0.8842,46793,0
2006-09-08,0.8842,0.9021,0.8842,0.8842,20179,0
2006-09-11,0.8842,0.9109,0.8666,0.9021,25529,0
2006-09-12,0.9021,0.9021,0.84,0.8488,60959,0
2006-09-13,0.8754,0.9639,0.8754,0.8932,42435,0
2006-09-14,0.8754,0.8932,0.8666,0.8666,26869,0
2006-09-15,0.8666,0.9282,0.8579,0.8754,39248,0
2006-09-18,0.8842,0.9282,0.8666,0.8754,22089,0
2006-09-19,0.8842,0.9282,0.8754,0.9282,26066,0
2006-09-20,0.9282,0.9282,0.8842,0.8932,19370,0
2006-09-21,0.9195,0.9195,0.8842,0.9021,12753,0
2006-09-22,0.9195,0.9195,0.8666,0.9021,53841,0
2006-09-25,0.9282,0.9374,0.8842,0.9021,41194,0
2006-09-26,0.9282,0.9282,0.8842,0.8842,10854,0
2006-09-27,0.8842,0.8842,0.8754,0.8842,29626,0
2006-09-28,0.8754,0.8842,0.8488,0.8488,51988,0
2006-09-29,0.84,0.8842,0.84,0.8754,53693,0
2006-10-02,0.84,0.9109,0.84,0.8842,72307,0
2006-10-03,0.8842,1.2732,0.8842,1.1231,541750,0
2006-10-04,1.1494,1.2205,0.9374,1.0344,267095,0
2006-10-05,1.0256,1.0522,0.9461,1.0256,80471,0
2006-10-06,1.017,1.0698,1.017,1.0522,44063,0
2006-10-09,1.0344,1.0522,1.017,1.0256,30666,0
2006-10-10,1.0344,1.0344,0.9993,1.017,36176,0
2006-10-11,1.0433,1.1141,1.0433,1.0966,100307,0
2006-10-12,1.0877,1.2379,1.0877,1.2205,197686,0
2006-10-13,1.1938,1.2027,1.0877,1.1494,60748,0
2006-10-16,1.1494,1.2116,1.1494,1.176,44997,0
2006-10-17,1.176,1.1891,1.1406,1.1406,47517,0
2006-10-18,1.1319,1.1938,1.1319,1.1319,43244,0
2006-10-19,1.1319,1.176,1.1319,1.1494,27726,0
2006-10-20,1.1673,1.1938,1.1319,1.1673,28863,0
2006-10-23,1.176,1.1849,1.1231,1.1319,47247,0
2006-10-24,1.1141,1.1319,1.0522,1.0877,61743,0
2006-10-25,1.0522,1.0787,1.0522,1.0613,15486,0
2006-10-26,1.0522,1.1141,1.0522,1.1056,34898,0
2006-10-27,1.1141,1.1141,1.0613,1.0787,102005,0
2006-10-30,1.0613,1.1056,1.0613,1.0613,22953,0
2006-10-31,1.0787,1.1056,1.0522,1.0966,15901,0
2006-11-01,1.1056,1.1141,1.0966,1.0966,38455,0
2006-11-02,1.0966,1.1141,1.0613,1.0613,15655,0
2006-11-03,1.0613,1.0877,1.0613,1.0877,25438,0
2006-11-06,1.0698,1.1056,1.0698,1.0966,27539,0
2006-11-07,1.0787,1.1056,1.017,1.0433,52662,0
2006-11-08,1.0256,1.1141,1.017,1.1141,42034,0
2006-11-09,1.1141,1.1849,1.0877,1.1319,51628,0
2006-11-10,1.1319,1.1406,1.0613,1.0787,94969,0
2006-11-13,1.0344,1.1673,1.0344,1.1141,93883,0
2006-11-14,1.1141,1.1141,1.017,1.0613,126021,0
2006-11-15,1.0613,1.0698,0.9993,1.0613,80240,0
2006-11-16,1.0613,1.0877,1.017,1.0344,45342,0
2006-11-17,1.017,1.0256,0.9728,0.9905,65918,0
2006-11-20,0.9639,1.0081,0.9282,0.9548,64115,0
2006-11-21,0.9639,1.0081,0.9639,1.0081,41979,0
2006-11-22,0.9993,1.017,0.9461,0.9816,31846,0
2006-11-24,0.9639,1.0256,0.9639,0.9816,43559,0
2006-11-27,0.9548,1.0081,0.9282,0.9816,72737,0
2006-11-28,0.9905,1.0081,0.9728,0.9905,27220,0
2006-11-29,0.9816,1.017,0.9374,0.9461,24810,0
2006-11-30,0.9548,1.017,0.9461,1.017,35676,0
2006-12-01,1.0081,1.017,0.9905,1.0081,40097,0
2006-12-04,1.0081,1.0613,0.9728,1.0613,54587,0
2006-12-05,1.0522,1.1056,1.0433,1.0787,174946,0
2006-12-06,1.0613,1.0966,1.0344,1.0344,53034,0
2006-12-07,1.017,1.0698,1.017,1.0522,95092,0
2006-12-08,1.0433,1.0522,1.017,1.0433,52679,0
2006-12-11,1.0433,1.0787,1.0433,1.0787,61497,0
2006-12-12,1.0698,1.0787,1.017,1.0433,40548,0
2006-12-13,1.0344,1.0433,0.9993,1.017,181786,0
2006-12-14,1.0081,1.017,0.9728,0.9905,87113,0
2006-12-15,0.9816,1.017,0.9728,0.9905,54283,0
2006-12-18,0.9728,1.0256,0.9728,1.0081,76682,0
2006-12-19,0.9905,1.0081,0.9728,1.0081,59360,0
2006-12-20,0.9905,1.017,0.9905,1.0081,66238,0
2006-12-21,0.9993,1.0613,0.9993,1.0522,120146,0
2006-12-22,1.0433,1.0522,0.9993,1.0344,65282,0
2006-12-26,1.017,1.0522,1.0081,1.0256,171960,0
2006-12-27,1.017,1.0344,0.9993,1.017,92450,0
2006-12-28,1.017,1.0344,1.017,1.017,136540,0
2006-12-29,1.017,1.0522,1.017,1.0344,380093,0
2007-01-03,1.0433,1.1056,1.0433,1.0698,165253,0
2007-01-04,1.0787,1.1141,1.0698,1.1056,20191,0
2007-01-05,1.1056,1.1231,1.0698,1.0787,30307,0
2007-01-08,1.0787,1.0877,1.0613,1.0613,44322,0
2007-01-09,1.0522,1.1056,1.0522,1.1056,82432,0
2007-01-10,1.0877,1.1141,1.0613,1.1056,80473,0
2007-01-11,1.1056,1.2116,1.1056,1.1938,158081,0
2007-01-12,1.176,1.4327,1.176,1.3265,493084,0
2007-01-16,1.3439,1.4237,1.3352,1.3882,176992,0
2007-01-17,1.4148,1.4327,1.3529,1.3707,172809,0
2007-01-18,1.3707,1.397,1.2379,1.2379,164187,0
2007-01-19,1.2379,1.3176,1.2379,1.2911,91955,0
2007-01-22,1.3089,1.3265,1.2732,1.2911,75462,0
2007-01-23,1.3089,1.3352,1.2469,1.3265,161958,0
2007-01-24,1.3265,1.4501,1.3176,1.3529,250396,0
2007-01-25,1.3882,1.5121,1.3529,1.4415,191932,0
2007-01-26,1.4857,1.5299,1.4415,1.4501,90033,0
2007-01-29,1.4679,1.4857,1.4148,1.4148,77532,0
2007-01-30,1.397,1.4415,1.3265,1.4148,81858,0
2007-01-31,1.4148,1.5651,1.4148,1.5564,208478,0
2007-02-01,1.5739,1.6801,1.5651,1.6359,268176,0
2007-02-02,1.6535,1.7775,1.6535,1.7376,314670,0
2007-02-05,1.742,1.857,1.742,1.7775,384020,0
2007-02-06,1.8127,1.848,1.7686,1.7686,177692,0
2007-02-07,1.7598,1.7951,1.6448,1.7598,273013,0
2007-02-08,1.742,1.8127,1.742,1.7598,56637,0
2007-02-09,1.7686,1.8041,1.6359,1.6801,109464,0
2007-02-12,1.7155,1.7332,1.5651,1.6094,208772,0
2007-02-13,1.5651,1.6535,1.5475,1.627,110222,0
2007-02-14,1.6359,1.7066,1.6183,1.689,62317,0
2007-02-15,1.689,1.7066,1.6801,1.6801,36682,0
2007-02-16,1.6801,1.7066,1.6448,1.6978,85372,0
2007-02-20,1.6801,1.6978,1.6448,1.6801,57399,0
2007-02-21,1.6624,1.689,1.6094,1.6359,57363,0
2007-02-22,1.6359,1.6714,1.6359,1.6359,23287,0
2007-02-23,1.6359,1.6714,1.6359,1.6359,14430,0
2007-02-26,1.6359,1.857,1.6359,1.857,340101,0
2007-02-27,1.8393,1.8393,1.7242,1.755,254482,0
2007-02-28,1.689,1.7242,1.6359,1.7242,164336,0
2007-03-01,1.7155,1.7332,1.5564,1.6535,72522,0
2007-03-02,1.6004,1.6359,1.5475,1.5475,92406,0
2007-03-05,1.5033,1.5299,1.3707,1.4766,224833,0
2007-03-06,1.5121,1.6714,1.5121,1.6004,102170,0
2007-03-07,1.6004,1.6624,1.5739,1.627,83362,0
2007-03-08,1.6535,1.6535,1.5829,1.6359,38453,0
2007-03-09,1.6448,1.6448,1.5475,1.5651,63478,0
2007-03-12,1.5475,1.5739,1.4415,1.5209,65929,0
2007-03-13,1.4945,1.5209,1.4415,1.4766,86961,0
2007-03-14,1.5829,1.7332,1.5651,1.7332,394620,0
2007-03-15,1.7332,1.8041,1.6183,1.6978,1648981,0
2007-03-16,1.7332,1.7332,1.6359,1.6535,60455,0
2007-03-19,1.6801,1.7686,1.6714,1.7066,77709,0
2007-03-20,1.7242,1.742,1.6448,1.6448,47189,0
2007-03-21,1.6448,1.6448,1.5918,1.6183,89292,0
2007-03-22,1.6004,1.6183,1.5918,1.6094,29828,0
2007-03-23,1.6004,1.7155,1.5918,1.6714,55014,0
2007-03-26,1.6535,1.7332,1.6535,1.6714,27099,0
2007-03-27,1.6801,1.689,1.6624,1.6714,14287,0
2007-03-28,1.6714,1.6801,1.627,1.6535,42762,0
2007-03-29,1.6535,1.6801,1.6448,1.6448,12100,0
2007-03-30,1.6359,1.7686,1.6359,1.742,122757,0
2007-04-02,1.7951,1.7951,1.6801,1.7509,65718,0
2007-04-03,1.7066,1.7775,1.6801,1.7598,24291,0
2007-04-04,1.7509,1.7686,1.689,1.6978,45260,0
2007-04-05,1.7155,1.742,1.689,1.7332,49167,0
2007-04-09,1.7332,1.9897,1.7332,1.9897,628333,0
2007-04-10,1.9897,2.0338,1.8658,1.8881,189559,0
2007-04-11,1.8748,1.8923,1.8127,1.8835,72664,0
2007-04-12,1.9276,2.0868,1.8923,2.056,321828,0
2007-04-13,2.0868,2.246,2.0694,2.1576,603732,0
2007-04-16,2.1664,2.255,1.9719,2.025,308084,0
2007-04-17,2.0425,2.0868,1.9276,1.9631,285300,0
2007-04-18,1.8835,2.0071,1.8658,1.9897,217400,0
2007-04-19,1.9719,2.0694,1.9452,1.9719,124172,0
2007-04-20,1.9719,2.0071,1.8658,1.9631,134266,0
2007-04-23,2.025,2.0338,1.9366,1.9719,123881,0
2007-04-24,1.9897,2.0071,1.9452,1.9543,125099,0
2007-04-25,1.9452,2.0517,1.9366,2.0425,147475,0
2007-04-26,2.0425,2.0425,1.9452,1.9452,79097,0
2007-04-27,1.9631,2.0338,1.9585,2.0161,110800,0
2007-04-30,2.0338,2.0517,1.9807,2.0338,83314,0
2007-05-01,2.0161,2.0161,1.9452,1.9897,64891,0
2007-05-02,1.9897,1.9897,1.9452,1.9807,75285,0
2007-05-03,1.9631,2.0161,1.9452,1.9631,31625,0
2007-05-04,1.9452,1.9897,1.857,1.8835,68704,0
2007-05-07,1.857,2.025,1.848,1.9897,150162,0
2007-05-08,1.8658,1.9719,1.689,1.7775,289758,0
2007-05-09,1.7509,1.8658,1.7242,1.8127,174825,0
2007-05-10,1.7951,1.8127,1.7686,1.7686,116360,0
2007-05-11,1.786,1.8041,1.7155,1.7686,53105,0
2007-05-14,1.7686,1.7686,1.6094,1.6183,146985,0
2007-05-15,1.6183,1.786,1.6094,1.6801,123805,0
2007-05-16,1.6624,1.7242,1.5564,1.6183,145365,0
2007-05-17,1.6359,1.6714,1.5829,1.6535,39924,0
2007-05-18,1.6624,1.6801,1.5918,1.6004,59125,0
2007-05-21,1.5918,1.5918,1.5475,1.5475,88483,0
2007-05-22,1.5386,1.6094,1.5121,1.5739,82954,0
2007-05-23,1.5564,1.5564,1.4857,1.5121,197591,0
2007-05-24,1.5033,1.5564,1.4766,1.5033,70757,0
2007-05-25,1.4857,1.6004,1.4766,1.6004,54874,0
2007-05-29,1.6004,1.627,1.5475,1.5564,34305,0
2007-05-30,1.5475,1.7686,1.5475,1.7155,130939,0
2007-05-31,1.6978,1.786,1.6978,1.786,64340,0
2007-06-01,1.8041,1.8214,1.6714,1.7155,71369,0
2007-06-04,1.7332,1.7951,1.7332,1.7951,275752,0
2007-06-05,1.7775,1.8304,1.7775,1.8127,47128,0
2007-06-06,1.7951,1.8041,1.7686,1.7775,189288,0
2007-06-07,1.742,1.8304,1.742,1.7775,134228,0
2007-06-08,1.7509,2.0338,1.7509,1.9497,494545,0
2007-06-11,1.9452,2.1399,1.9276,2.1044,615049,0
2007-06-12,2.0781,2.1399,1.9985,2.1135,228501,0
2007-06-13,2.0781,2.0956,1.9897,2.0425,116847,0
2007-06-14,2.0425,2.1576,1.9897,2.0605,121726,0
2007-06-15,2.0338,2.1843,2.0338,2.0868,457622,0
2007-06-18,2.1222,2.1576,2.0781,2.1222,80576,0
2007-06-19,2.1222,2.1268,2.0338,2.0868,115394,0
2007-06-20,2.0956,2.0956,1.9719,2.0469,93417,0
2007-06-21,2.0517,2.0694,2.0161,2.0605,46819,0
2007-06-22,2.025,2.025,1.9366,1.9585,76782,0
2007-06-25,1.9276,2.0338,1.8923,1.9807,155833,0
2007-06-26,2.0161,2.0425,1.9276,2.0338,102853,0
2007-06-27,2.0338,2.0425,1.9585,2.025,33475,0
2007-06-28,2.025,2.0517,1.9985,2.0161,40350,0
2007-06-29,1.9985,2.003,1.8658,1.9985,64066,0
2007-07-02,1.9807,2.025,1.857,2.025,153995,0
2007-07-03,2.0338,2.0338,1.9366,1.9543,30743,0
2007-07-05,1.9631,1.9631,1.857,1.8748,68353,0
2007-07-06,1.848,1.9452,1.8127,1.9452,188175,0
2007-07-09,1.9276,2.025,1.8748,1.9189,48428,0
2007-07-10,1.9189,1.9452,1.9012,1.91,51758,0
2007-07-11,1.91,1.9276,1.857,1.8748,46262,0
2007-07-12,1.9189,1.9366,1.848,1.8923,57429,0
2007-07-13,1.8748,1.9189,1.7951,1.8214,46375,0
2007-07-16,1.7775,1.848,1.7686,1.8127,71296,0
2007-07-17,1.7951,1.8041,1.7686,1.7775,48061,0
2007-07-18,1.742,1.786,1.742,1.7686,47264,0
2007-07-19,1.7951,1.7951,1.7332,1.7509,68392,0
2007-07-20,1.7332,1.7775,1.6978,1.7332,87947,0
2007-07-23,1.7155,1.7775,1.7066,1.7598,37678,0
2007-07-24,1.7686,1.8041,1.6978,1.7598,34317,0
2007-07-25,1.7598,1.7686,1.7242,1.7598,30351,0
2007-07-26,1.7509,1.7598,1.5918,1.6183,113344,0
2007-07-27,1.6004,1.6359,1.6004,1.6183,39919,0
2007-07-30,1.6004,1.7509,1.6004,1.6535,34699,0
2007-07-31,1.6183,1.689,1.6094,1.6183,54545,0
2007-08-01,1.6183,1.6714,1.6004,1.6183,80180,0
2007-08-02,1.6183,1.7242,1.6183,1.7155,93522,0
2007-08-03,1.6978,1.6978,1.6359,1.6359,33814,0
2007-08-06,1.6359,1.7155,1.6183,1.6359,68108,0
2007-08-07,1.6359,1.6801,1.5918,1.6004,56611,0
2007-08-08,1.6624,1.8127,1.6624,1.7951,101489,0
2007-08-09,1.7951,1.7951,1.5918,1.6359,97491,0
2007-08-10,1.6714,1.7155,1.5918,1.6094,59263,0
2007-08-13,1.627,1.6448,1.5564,1.5651,236919,0
2007-08-14,1.5739,1.6004,1.5386,1.5918,77762,0
2007-08-15,1.6004,1.6624,1.5918,1.6004,40788,0
2007-08-16,1.6448,1.689,1.5918,1.6624,65349,0
2007-08-17,1.6624,1.7332,1.6624,1.7242,19306,0
2007-08-20,1.6448,1.6535,1.5918,1.6094,34439,0
2007-08-21,1.6094,1.6094,1.5564,1.5829,42696,0
2007-08-22,1.5651,1.6183,1.5564,1.6004,31157,0
2007-08-23,1.6183,1.6183,1.5651,1.6004,30008,0
2007-08-24,1.6183,1.627,1.5918,1.627,21690,0
2007-08-27,1.627,1.627,1.5829,1.6004,53980,0
2007-08-28,1.627,1.627,1.5475,1.5739,26683,0
2007-08-29,1.5829,1.5829,1.5475,1.5475,35986,0
2007-08-30,1.5564,1.5739,1.5475,1.5564,14329,0
2007-08-31,1.6535,1.6535,1.5475,1.5475,27503,0
2007-09-04,1.5564,1.6004,1.5475,1.6004,52980,0
2007-09-05,1.6183,1.627,1.5918,1.6094,10991,0
2007-09-06,1.6094,1.6801,1.5739,1.627,222732,0
2007-09-07,1.5918,1.6004,1.5564,1.5651,62026,0
2007-09-10,1.5651,1.5739,1.5475,1.5475,61743,0
2007-09-11,1.5475,1.5475,1.5033,1.5033,140696,0
2007-09-12,1.4857,1.5475,1.4857,1.5386,60757,0
2007-09-13,1.5299,1.5386,1.5033,1.5033,21572,0
2007-09-14,1.4945,1.5299,1.3707,1.5033,612429,0
2007-09-17,1.4857,1.5121,1.459,1.5033,52754,0
2007-09-18,1.5209,1.5209,1.4327,1.4679,53236,0
2007-09-19,1.4857,1.6004,1.4766,1.6004,39481,0
2007-09-20,1.5651,1.5651,1.4766,1.4857,211563,0
2007-09-21,1.5121,1.5121,1.459,1.5033,262765,0
2007-09-24,1.5033,1.5209,1.459,1.5121,267271,0
2007-09-25,1.4945,1.5651,1.4945,1.5121,74150,0
2007-09-26,1.6094,1.6448,1.5651,1.5829,139915,0
2007-09-27,1.5651,1.5829,1.4945,1.4945,22111,0
2007-09-28,1.4766,1.5033,1.4679,1.5033,357898,0
2007-10-01,1.5033,1.6183,1.4766,1.5386,34658,0
2007-10-02,1.6978,1.857,1.6624,1.6714,410113,0
2007-10-03,1.689,1.7686,1.6535,1.6535,193329,0
2007-10-04,1.6978,1.7598,1.627,1.6359,96611,0
2007-10-05,1.6094,1.6714,1.6004,1.627,50588,0
2007-10-08,1.6359,1.7066,1.5918,1.627,66101,0
2007-10-09,1.5918,1.6359,1.5829,1.5918,35495,0
2007-10-10,1.5739,1.6004,1.5651,1.5829,22295,0
2007-10-11,1.5918,1.5918,1.5651,1.5918,21753,0
2007-10-12,1.627,1.6448,1.6004,1.6183,28142,0
2007-10-15,1.6359,1.6624,1.5829,1.6183,47461,0
2007-10-16,1.6359,1.6535,1.5564,1.5564,38313,0
2007-10-17,1.6183,1.6624,1.5564,1.5564,61225,0
2007-10-18,1.5651,1.627,1.5564,1.5739,30930,0
2007-10-19,1.5651,1.6004,1.5475,1.5564,37219,0
2007-10-22,1.5475,1.5564,1.5299,1.5475,63307,0
2007-10-23,1.5475,1.6004,1.5209,1.5475,23817,0
2007-10-24,1.5651,1.5739,1.5121,1.5564,48009,0
2007-10-25,1.6183,1.6183,1.5209,1.5386,35606,0
2007-10-26,1.5564,1.5829,1.5299,1.5739,37171,0
2007-10-29,1.5651,1.5739,1.5299,1.5651,22094,0
2007-10-30,1.5475,1.5739,1.5386,1.5564,19717,0
2007-10-31,1.5651,1.5829,1.5564,1.5829,11324,0
2007-11-01,1.5564,1.5918,1.5431,1.5739,10743,0
2007-11-02,1.5475,1.5564,1.5033,1.5033,42175,0
2007-11-05,1.5209,1.6448,1.5209,1.5918,71872,0
2007-11-06,1.6004,1.7066,1.5475,1.6359,53552,0
2007-11-07,1.6582,1.6582,1.6094,1.6094,30614,0
2007-11-08,1.5739,1.7155,1.5739,1.6094,92669,0
2007-11-09,1.6535,1.6714,1.5918,1.6004,19703,0
2007-11-12,1.5739,1.5918,1.5386,1.5475,58480,0
2007-11-13,1.5475,1.5829,1.5299,1.5475,35828,0
2007-11-14,1.5651,1.5829,1.5299,1.5475,116408,0
2007-11-15,1.5475,1.6359,1.5475,1.5475,115855,0
2007-11-16,1.5475,1.5918,1.5033,1.5564,36583,0
2007-11-19,1.5386,1.5651,1.5299,1.5386,16887,0
2007-11-20,1.5386,1.5651,1.5386,1.5475,61788,0
2007-11-21,1.5739,1.5739,1.5386,1.5386,21530,0
2007-11-23,1.5739,1.5829,1.5209,1.5651,11366,0
2007-11-26,1.5739,1.5739,1.5299,1.5299,26696,0
2007-11-27,1.5299,1.5564,1.5209,1.5386,68082,0
2007-11-28,1.5121,1.5651,1.5121,1.5253,23673,0
2007-11-29,1.5386,1.6714,1.5386,1.6359,96088,0
2007-11-30,1.6624,1.6714,1.5475,1.5564,49039,0
2007-12-03,1.5829,1.6359,1.5564,1.6004,34983,0
2007-12-04,1.5651,1.6801,1.5564,1.6448,200101,0
2007-12-05,1.6801,1.742,1.6004,1.7332,102989,0
2007-12-06,1.742,1.8041,1.6714,1.8041,76308,0
2007-12-07,1.7951,2.1399,1.7509,2.0071,961354,0
2007-12-10,2.0517,2.1135,1.8835,2.0956,156875,0
2007-12-11,2.1222,2.1222,1.9366,1.9897,52327,0
2007-12-12,1.9543,2.0694,1.9012,1.9366,42757,0
2007-12-13,1.9807,2.025,1.91,1.9452,59229,0
2007-12-14,1.9985,2.0161,1.9276,1.9366,39023,0
2007-12-17,1.9807,2.0161,1.9543,1.9985,88882,0
2007-12-18,1.9897,2.0781,1.9452,2.0517,54819,0
2007-12-19,2.0781,2.0781,1.9543,1.9543,75620,0
2007-12-20,1.9985,2.0781,1.9452,2.0338,86522,0
2007-12-21,2.0781,2.2106,2.025,2.1044,275594,0
2007-12-24,2.2106,2.7237,2.1664,2.7058,1006522,0
2007-12-26,2.7237,2.8209,2.5201,2.6972,491986,0
2007-12-27,2.6972,2.7852,2.5643,2.7146,204553,0
2007-12-28,2.6439,2.6439,2.4583,2.4583,175236,0
2007-12-31,2.4139,2.635,2.2637,2.635,372518,0
2008-01-02,2.6527,2.7146,2.255,2.3079,338942,0
2008-01-03,2.2727,2.4229,1.9897,2.3166,432377,0
2008-01-04,2.5201,2.5201,2.1489,2.246,183349,0
2008-01-07,2.1312,2.2371,2.1044,2.2286,107799,0
2008-01-08,2.2194,2.2902,2.1001,2.1489,236102,0
2008-01-09,2.1222,2.2106,1.857,1.9366,622086,0
2008-01-10,1.9631,1.9631,1.848,1.91,88812,0
2008-01-11,1.9276,2.0338,1.879,1.9897,132744,0
2008-01-14,1.9985,2.0605,1.9719,2.0517,73766,0
2008-01-15,1.9897,2.0338,1.9807,2.0071,61310,0
2008-01-16,1.9897,2.0338,1.9897,1.9897,210656,0
2008-01-17,1.9189,1.9719,1.8923,1.9012,331868,0
2008-01-18,1.9012,1.9366,1.8127,1.848,81590,0
2008-01-22,1.7155,1.8041,1.689,1.7509,56242,0
2008-01-23,1.7509,1.8127,1.7242,1.786,54921,0
2008-01-24,1.8304,1.9452,1.786,1.9452,58344,0
2008-01-25,1.9452,1.9452,1.8393,1.91,106298,0
2008-01-28,1.9631,1.9631,1.7951,1.8304,101529,0
2008-01-29,1.8658,2.3344,1.848,2.0781,323714,0
2008-01-30,2.1843,2.2017,2.0781,2.1664,415162,0
2008-01-31,2.1754,2.2106,2.0694,2.0781,124329,0
2008-02-01,2.0781,2.1399,2.025,2.0338,60969,0
2008-02-04,2.0425,2.1576,2.0425,2.1044,40632,0
2008-02-05,2.1044,2.1135,2.0605,2.1135,20363,0
2008-02-06,2.1135,2.1312,2.0605,2.0781,44167,0
2008-02-07,2.0694,2.0694,2.0071,2.0338,62445,0
2008-02-08,2.0071,2.0071,1.9543,1.9543,23915,0
2008-02-11,1.9452,1.9807,1.9276,1.9276,19649,0
2008-02-12,1.941,2.0517,1.91,2.025,64267,0
2008-02-13,2.0161,2.0425,1.9543,2.0161,45266,0
2008-02-14,2.0425,2.1044,2.0425,2.1044,38371,0
2008-02-15,2.1135,2.1135,1.9807,2.0425,38790,0
2008-02-19,2.0425,2.0694,1.9452,1.9452,25612,0
2008-02-20,1.8748,1.9452,1.848,1.9189,20787,0
2008-02-21,1.9452,2.0338,1.9366,2.0161,80234,0
2008-02-22,1.9631,2.0161,1.8748,1.9012,1611841,0
2008-02-25,1.9012,2.025,1.9012,1.9897,427774,0
2008-02-26,2.0338,2.1664,1.9985,2.1222,906627,0
2008-02-27,2.1312,2.255,2.1044,2.255,182858,0
2008-02-28,2.2814,2.3166,2.1399,2.246,68074,0
2008-02-29,2.246,2.246,2.0517,2.0605,31827,0
2008-03-03,2.025,2.1754,2.0161,2.1135,96039,0
2008-03-04,2.1222,2.2992,2.1135,2.1312,91355,0
2008-03-05,2.1754,2.193,2.0694,2.0781,56211,0
2008-03-06,2.0071,2.0781,1.8748,1.9189,55114,0
2008-03-07,1.9807,2.0425,1.8748,1.9276,48049,0
2008-03-10,1.9897,2.0338,1.9631,1.9985,54635,0
2008-03-11,2.0338,2.0956,2.0071,2.0694,211418,0
2008-03-12,1.9012,1.9276,1.7686,1.8304,485890,0
2008-03-13,1.8923,2.0605,1.857,2.0425,166789,0
2008-03-14,2.025,2.025,1.857,1.857,28499,0
2008-03-17,1.8393,1.9897,1.8393,1.8393,54944,0
2008-03-18,1.7686,1.9366,1.7686,1.8748,128236,0
2008-03-19,1.8393,1.9807,1.8393,1.9012,55654,0
2008-03-20,1.9012,1.91,1.8658,1.8835,11110,0
2008-03-24,1.8835,1.9719,1.8748,1.8748,28115,0
2008-03-25,1.848,1.9543,1.8393,1.8923,31805,0
2008-03-26,1.857,1.9276,1.857,1.91,23747,0
2008-03-27,1.8923,1.91,1.8658,1.8923,19883,0
2008-03-28,1.8658,1.8748,1.7598,1.7598,49766,0
2008-03-31,1.7332,1.7509,1.689,1.7332,143877,0
2008-04-01,1.7242,1.8658,1.6978,1.7686,72282,0
2008-04-02,1.8041,1.857,1.7242,1.7775,73960,0
2008-04-03,1.7332,1.7775,1.7155,1.7332,159053,0
2008-04-04,1.7686,1.8214,1.7242,1.8214,46550,0
2008-04-07,1.857,1.8658,1.7775,1.857,49985,0
2008-04-08,1.857,1.8658,1.7951,1.848,19628,0
2008-04-09,1.8393,1.848,1.8041,1.848,97343,0
2008-04-10,1.8658,1.8835,1.8393,1.8658,31008,0
2008-04-11,1.8835,1.9543,1.8041,1.8923,30162,0
2008-04-14,1.8923,2.0338,1.857,1.9897,425225,0
2008-04-15,2.0338,2.1135,1.9276,2.1044,102261,0
2008-04-16,2.1399,2.1399,1.9985,2.0338,23453,0
2008-04-17,1.9985,2.1044,1.9985,2.1044,24094,0
2008-04-18,2.0694,2.0956,1.9719,2.0694,14903,0
2008-04-21,2.0338,2.1135,1.9719,2.0868,81542,0
2008-04-22,2.0071,2.0338,1.8658,1.9719,77674,0
2008-04-23,1.9543,1.9543,1.8214,1.9189,47573,0
2008-04-24,1.91,1.91,1.857,1.9012,29065,0
2008-04-25,1.9719,1.9807,1.8748,1.9366,7025,0
2008-04-28,1.91,2.0694,1.9012,1.9012,15718,0
2008-04-29,1.8923,2.0517,1.8923,1.9674,16210,0
2008-04-30,1.9189,2.0605,1.8748,2.0517,31790,0
2008-05-01,1.9985,2.025,1.9452,1.9897,20241,0
2008-05-02,1.9897,2.0338,1.9719,2.0161,16465,0
2008-05-05,1.9897,2.0781,1.9897,2.025,30020,0
2008-05-06,1.9897,2.0338,1.9897,2.0071,87411,0
2008-05-07,2.0338,2.0338,1.9012,1.9807,166914,0
2008-05-08,1.9276,2.0338,1.8923,1.9452,61011,0
2008-05-09,2.0161,2.0956,1.9897,2.0071,114722,0
2008-05-12,1.9807,2.0956,1.9807,2.0956,14814,0
2008-05-13,2.1044,2.1044,1.9897,2.1044,29560,0
2008-05-14,2.1044,2.1222,1.9897,2.0694,151218,0
2008-05-15,2.0956,2.1044,2.0295,2.0425,14474,0
2008-05-16,2.0425,2.0956,1.9897,2.0071,33023,0
2008-05-19,2.0071,2.0694,1.9366,2.0338,40376,0
2008-05-20,2.0161,2.0338,1.9897,2.0338,33871,0
2008-05-21,1.9897,2.0338,1.9807,2.0071,38187,0
2008-05-22,1.9897,2.0071,1.9807,1.9985,101045,0
2008-05-23,1.9897,2.0161,1.9897,2.0161,9613,0
2008-05-27,1.9897,2.0868,1.9543,2.0161,288342,0
2008-05-28,1.9985,2.0694,1.9807,2.025,42049,0
2008-05-29,2.0781,2.0781,1.9897,1.9897,40397,0
2008-05-30,1.9897,2.0605,1.9897,2.0605,91170,0
2008-06-02,2.0605,2.0605,1.9897,1.9897,36404,0
2008-06-03,1.9897,2.025,1.9897,1.9985,7181,0
2008-06-04,2.003,2.0161,1.9897,1.9897,13570,0
2008-06-05,1.9897,1.9985,1.9897,1.9985,58489,0
2008-06-06,1.9631,2.0071,1.9631,1.9897,18888,0
2008-06-09,1.9985,2.0161,1.9452,1.9452,142426,0
2008-06-10,1.9543,2.0781,1.9543,2.0694,129105,0
2008-06-11,2.0781,2.0868,2.0338,2.0338,39189,0
2008-06-12,2.0338,2.0781,2.0161,2.0338,17860,0
2008-06-13,2.025,2.0517,2.0071,2.0425,15832,0
2008-06-16,2.0425,2.0425,1.9807,2.0071,20367,0
2008-06-17,1.9897,2.0071,1.9897,1.9985,14024,0
2008-06-18,1.9897,1.9985,1.9897,1.9985,24764,0
2008-06-19,1.9897,1.9985,1.9631,1.9897,32250,0
2008-06-20,2.0338,2.0338,1.9719,1.9897,39752,0
2008-06-23,2.0161,2.0338,1.9807,2.025,38508,0
2008-06-24,2.025,2.0338,1.9897,2.0161,28501,0
2008-06-25,2.0161,2.025,1.9897,2.0071,10405,0
2008-06-26,2.0071,2.025,1.9719,1.9897,4262,0
2008-06-27,1.9719,1.9985,1.9452,1.9631,50319,0
2008-06-30,2.025,2.0338,1.9631,2.0071,31594,0
2008-07-01,1.9631,1.9985,1.9631,1.9807,5603,0
2008-07-02,2.0161,2.0161,1.9631,1.9897,10006,0
2008-07-03,1.9719,1.9807,1.9543,1.9719,3218,0
2008-07-07,1.8835,1.9543,1.6801,1.7598,52690,0
2008-07-08,1.7242,1.7951,1.7242,1.742,30258,0
2008-07-09,1.7332,1.91,1.7332,1.786,18654,0
2008-07-10,1.7598,1.8923,1.7598,1.7951,16509,0
2008-07-11,1.742,1.8658,1.742,1.8041,4297,0
2008-07-14,1.7509,1.8214,1.7509,1.7598,22304,0
2008-07-15,1.8127,1.857,1.7775,1.8214,66698,0
2008-07-16,1.7686,1.8127,1.7686,1.8127,44669,0
2008-07-17,1.8127,1.8658,1.7951,1.8658,10854,0
2008-07-18,1.9012,1.9631,1.786,1.7951,79924,0
2008-07-21,1.7951,1.879,1.7686,1.7686,8708,0
2008-07-22,1.7686,1.7686,1.7509,1.7509,32114,0
2008-07-23,1.7775,1.8304,1.7598,1.7598,13755,0
2008-07-24,1.7775,1.8127,1.7509,1.786,113387,0
2008-07-25,1.7686,1.8214,1.7686,1.7686,6895,0
2008-07-28,1.786,1.786,1.7598,1.7686,5197,0
2008-07-29,1.7775,1.8041,1.7598,1.7775,7355,0
2008-07-30,1.7598,1.7686,1.7509,1.7509,27238,0
2008-07-31,1.7598,1.8304,1.7509,1.7775,30453,0
2008-08-01,1.7686,1.9012,1.7686,1.9012,16082,0
2008-08-04,1.9452,1.9452,1.7951,1.8304,24859,0
2008-08-05,1.857,1.8835,1.8214,1.8835,18601,0
2008-08-06,1.8393,1.9276,1.7775,1.8304,28753,0
2008-08-07,1.9012,1.9189,1.8748,1.9012,9948,0
2008-08-08,1.9189,1.9189,1.8658,1.8658,19507,0
2008-08-11,1.8393,1.8835,1.7509,1.7598,54919,0
2008-08-12,1.7686,1.8041,1.7686,1.7775,27776,0
2008-08-13,1.786,1.786,1.7686,1.786,15651,0
2008-08-14,1.786,1.786,1.7686,1.7775,10210,0
2008-08-15,1.7686,1.786,1.7509,1.7775,42185,0
2008-08-18,1.7686,1.786,1.7509,1.7598,36640,0
2008-08-19,1.7509,1.7686,1.7509,1.7686,34429,0
2008-08-20,1.7509,1.7686,1.7509,1.7598,96473,0
2008-08-21,1.7332,1.7686,1.6535,1.7598,21653,0
2008-08-22,1.742,1.7686,1.689,1.7509,15041,0
2008-08-25,1.7686,1.7686,1.6535,1.6714,18657,0
2008-08-26,1.6535,1.6978,1.6448,1.6714,27351,0
2008-08-27,1.6448,1.7066,1.627,1.6801,34547,0
2008-08-28,1.6448,1.7155,1.6448,1.7155,7239,0
2008-08-29,1.689,1.7155,1.6359,1.6359,38152,0
2008-09-02,1.6359,1.7242,1.6359,1.6801,9972,0
2008-09-03,1.6801,1.7242,1.6183,1.6801,11517,0
2008-09-04,1.7155,1.7155,1.6624,1.6801,12100,0
2008-09-05,1.6624,1.6801,1.6448,1.6801,4846,0
2008-09-08,1.6535,1.7066,1.6448,1.6801,5238,0
2008-09-09,1.6535,1.689,1.627,1.6448,8573,0
2008-09-10,1.6359,1.6448,1.5033,1.5651,57349,0
2008-09-11,1.5475,1.5564,1.5121,1.5386,23634,0
2008-09-12,1.5475,1.5564,1.5209,1.5386,9899,0
2008-09-15,1.5121,1.5651,1.5121,1.5299,21796,0
2008-09-16,1.4857,1.4857,1.3529,1.4148,41244,0
2008-09-17,1.4327,1.459,1.3352,1.3707,8922,0
2008-09-18,1.3439,1.4148,1.3265,1.3439,13755,0
2008-09-19,1.3352,1.459,1.3352,1.4501,36319,0
2008-09-22,1.4857,1.6624,1.3439,1.3618,19432,0
2008-09-23,1.3265,1.4327,1.3265,1.406,5225,0
2008-09-24,1.3707,1.4327,1.3618,1.4327,6831,0
2008-09-25,1.5033,1.5033,1.3265,1.3485,20784,0
2008-09-26,1.4237,1.4237,1.3529,1.3707,3474,0
2008-09-29,1.4148,1.4148,1.3089,1.3265,20012,0
2008-09-30,1.3707,1.397,1.3176,1.3618,37311,0
2008-10-01,1.3176,1.3529,1.3176,1.3529,679,0
2008-10-02,1.3176,1.3439,1.3176,1.3265,17188,0
2008-10-03,1.3089,1.3707,1.2469,1.2469,33388,0
2008-10-06,1.1583,1.2379,1.1231,1.1406,112254,0
2008-10-07,1.1231,1.1583,1.0698,1.0877,70194,0
2008-10-08,1.1141,1.4501,1.0613,1.0966,59936,0
2008-10-09,1.1056,1.1849,1.0698,1.0698,26176,0
2008-10-10,1.0522,1.0613,0.9374,1.0344,79854,0
2008-10-13,0.9728,1.1849,0.9728,1.1849,53784,0
2008-10-14,1.1141,1.1583,0.9816,0.9816,110873,0
2008-10-15,0.9905,1.1056,0.9816,1.0344,22747,0
2008-10-16,1.017,1.0877,0.9816,1.0613,22337,0
2008-10-17,1.0081,1.1494,0.9816,1.017,18580,0
2008-10-20,1.0081,1.0613,1.0081,1.0344,29644,0
2008-10-21,0.9993,1.0344,0.9816,1.017,30953,0
2008-10-22,0.9816,1.0081,0.9728,1.0081,12850,0
2008-10-23,1.0081,1.0081,0.9728,0.9905,6218,0
2008-10-24,0.9728,0.9993,0.9728,0.9993,4036,0
2008-10-27,0.9728,0.9728,0.9282,0.9461,13745,0
2008-10-28,0.9374,0.9548,0.8932,0.9282,81341,0
2008-10-29,0.9109,0.9728,0.9109,0.9596,124424,0
2008-10-30,0.9548,0.9728,0.9282,0.9728,12611,0
2008-10-31,0.9728,0.9816,0.9461,0.9816,7814,0
2008-11-03,0.9728,1.0433,0.9728,1.0081,21640,0
2008-11-04,0.9816,1.0613,0.9461,1.0344,24427,0
2008-11-05,1.0344,1.0613,0.9993,1.0256,6672,0
2008-11-06,1.0433,1.1056,0.9816,0.9816,14137,0
2008-11-07,1.017,1.0256,0.9905,1.017,17740,0
2008-11-10,0.9993,1.0966,0.9728,1.0081,42132,0
2008-11-11,0.9816,1.0256,0.9021,0.9021,57955,0
2008-11-12,0.8932,0.9816,0.8932,0.8975,51826,0
2008-11-13,0.8842,0.9639,0.8666,0.8932,91529,0
2008-11-14,0.8842,0.9109,0.8666,0.8666,12996,0
2008-11-17,0.9109,0.9109,0.8666,0.8666,15138,0
2008-11-18,0.84,0.8842,0.84,0.8579,40950,0
2008-11-19,0.9021,0.9109,0.7872,0.8666,22569,0
2008-11-20,0.8223,0.9021,0.7604,0.7692,49239,0
2008-11-21,0.8269,0.8269,0.7604,0.7604,22907,0
2008-11-24,0.7781,0.7781,0.7251,0.7339,14448,0
2008-11-25,0.7517,0.7604,0.7251,0.7517,10686,0
2008-11-26,0.7517,0.7781,0.7339,0.7692,15130,0
2008-11-28,0.7872,0.7872,0.7604,0.7872,12778,0
2008-12-01,0.7604,0.7604,0.7162,0.7339,47281,0
2008-12-02,0.7517,0.7781,0.7339,0.7692,5370,0
2008-12-03,0.7339,0.7517,0.7074,0.7251,6551,0
2008-12-04,0.7692,0.7872,0.7429,0.7517,120286,0
2008-12-05,0.7251,0.8045,0.6367,0.7959,50029,0
2008-12-08,0.7959,0.7959,0.619,0.7162,134384,0
2008-12-09,0.6898,0.7517,0.6454,0.6898,40456,0
2008-12-10,0.7074,0.7074,0.6984,0.7074,51736,0
2008-12-11,0.7074,0.7339,0.6984,0.7074,61508,0
2008-12-12,0.7074,0.7429,0.6898,0.7429,65933,0
2008-12-15,0.7339,0.7339,0.6809,0.6984,23355,0
2008-12-16,0.7074,0.7074,0.6809,0.7074,17073,0
2008-12-17,0.6898,0.7074,0.6898,0.7074,16183,0
2008-12-18,0.6898,0.7074,0.6898,0.6984,141041,0
2008-12-19,0.7429,0.7692,0.6898,0.6898,43778,0
2008-12-22,0.6898,0.7074,0.6898,0.6984,29731,0
2008-12-23,0.6984,0.7074,0.6898,0.6942,25964,0
2008-12-24,0.7074,0.7074,0.6898,0.6898,10122,0
2008-12-26,0.7074,0.7074,0.6898,0.7074,20158,0
2008-12-29,0.6898,0.7074,0.6898,0.6898,56182,0
2008-12-30,0.6984,0.7251,0.6984,0.7251,12828,0
2008-12-31,0.7074,0.7251,0.6984,0.7074,52359,0
2009-01-02,0.7162,0.7604,0.7074,0.7604,24521,0
2009-01-05,0.7472,0.7604,0.7251,0.7472,9044,0
2009-01-06,0.7604,0.8579,0.7604,0.8579,9375,0
2009-01-07,0.8579,0.8579,0.8137,0.8137,4187,0
2009-01-08,0.7692,0.7872,0.7692,0.7872,80938,0
2009-01-09,0.8137,0.8137,0.7692,0.7959,9160,0
2009-01-12,0.8091,0.8091,0.7781,0.7959,6905,0
2009-01-13,0.7872,0.7959,0.7692,0.7959,5653,0
2009-01-14,0.8045,0.8137,0.7692,0.8045,9297,0
2009-01-15,0.8045,0.8137,0.7692,0.8137,23823,0
2009-01-16,0.8754,0.8754,0.8579,0.8579,3844,0
2009-01-20,0.8666,0.8666,0.8137,0.8137,1018,0
2009-01-21,0.8666,0.8666,0.84,0.84,1355,0
2009-01-22,0.8579,0.8666,0.8579,0.8666,1131,0
2009-01-23,0.8223,0.84,0.8223,0.84,7214,0
2009-01-27,0.8137,0.8311,0.8137,0.8311,648,0
2009-01-28,0.84,0.9282,0.84,0.8932,90012,0
2009-01-29,0.9109,0.9374,0.8842,0.9109,54407,0
2009-01-30,0.9374,0.9374,0.9109,0.9109,4132,0
2009-02-02,0.9195,0.9282,0.9195,0.9282,1807,0
2009-02-03,0.9282,0.9282,0.9109,0.9195,3448,0
2009-02-04,0.9282,0.9816,0.9282,0.9816,13541,0
2009-02-05,0.9021,0.9905,0.8534,0.9728,8044,0
2009-02-06,0.9728,0.9905,0.9109,0.9109,8265,0
2009-02-09,0.9109,0.9195,0.9109,0.9109,2785,0
2009-02-10,1.017,1.017,0.8842,0.8842,47179,0
2009-02-11,0.9195,0.9461,0.8932,0.8932,23741,0
2009-02-12,0.9461,0.9461,0.8932,0.9021,40350,0
2009-02-13,0.9021,0.9021,0.9021,0.9021,307961,0
2009-02-17,0.9021,0.9109,0.9021,0.9021,13211,0
2009-02-18,0.9021,0.9109,0.9021,0.9109,6448,0
2009-02-19,0.9109,0.9548,0.9109,0.9548,9159,0
2009-02-20,0.9109,0.9282,0.9109,0.9282,9339,0
2009-02-23,0.9282,0.9282,0.9109,0.9109,23683,0
2009-02-24,0.9282,0.9282,0.9021,0.9021,7464,0
2009-02-25,0.8932,0.9021,0.8842,0.8932,14381,0
2009-02-26,0.7692,0.9109,0.7692,0.8488,14688,0
2009-02-27,0.8754,0.8754,0.7959,0.8754,11148,0
2009-03-02,0.8932,0.9021,0.8579,0.8579,18729,0
2009-03-03,0.8579,0.8666,0.84,0.84,8481,0
2009-03-04,0.8137,0.8311,0.8045,0.8223,14830,0
2009-03-05,0.7517,0.8534,0.7339,0.8488,10857,0
2009-03-06,0.8223,0.8311,0.7692,0.8137,8086,0
2009-03-09,0.8488,0.8488,0.8137,0.8137,4500,0
2009-03-10,0.8137,0.9195,0.7604,0.9195,50606,0
2009-03-11,1.0613,1.1231,1.0256,1.0433,44679,0
2009-03-12,1.0256,1.0522,1.0256,1.0344,13326,0
2009-03-13,1.0433,1.0613,1.0344,1.0613,12644,0
2009-03-16,1.0613,1.0613,1.0256,1.0433,34715,0
2009-03-17,1.017,1.0344,1.017,1.0256,3395,0
2009-03-18,1.017,1.0613,1.0081,1.017,42921,0
2009-03-19,1.0081,1.0698,1.0081,1.0613,23560,0
2009-03-20,1.017,1.0613,0.9816,0.9993,24097,0
2009-03-23,0.9639,1.0433,0.9639,1.017,5051,0
2009-03-24,0.9417,1.0433,0.9417,1.0344,13342,0
2009-03-25,0.9728,1.0613,0.9728,1.0613,5769,0
2009-03-26,1.0787,1.1938,1.017,1.1938,53599,0
2009-03-27,1.2116,1.2732,1.0613,1.2732,25808,0
2009-03-30,1.2379,1.2379,1.1583,1.176,8902,0
2009-03-31,1.1494,1.1849,1.1494,1.1583,4068,0
2009-04-01,1.1319,1.1319,1.1141,1.1231,4528,0
2009-04-02,1.1583,1.2291,0.9461,1.0613,25164,0
2009-04-03,1.1141,1.1141,1.0613,1.0613,5086,0
2009-04-06,1.0613,1.0613,1.0433,1.0613,18905,0
2009-04-07,1.0613,1.0787,1.0344,1.0787,18680,0
2009-04-08,1.0613,1.0613,1.0344,1.0433,16156,0
2009-04-09,1.0433,1.1231,1.017,1.0877,21019,0
2009-04-13,1.0966,1.1406,1.0877,1.1319,4758,0
2009-04-14,1.1406,1.1406,1.0787,1.1231,6824,0
2009-04-15,1.1319,1.1406,1.0966,1.1141,10131,0
2009-04-16,1.1056,1.1494,1.1056,1.1494,8367,0
2009-04-17,1.1319,1.176,1.1319,1.1673,25164,0
2009-04-20,1.176,1.176,1.1406,1.1406,3283,0
2009-04-21,1.1494,1.2291,1.1319,1.1583,27605,0
2009-04-22,1.1673,1.2644,1.1056,1.1938,14858,0
2009-04-23,1.4148,1.4148,1.3,1.4148,22925,0
2009-04-24,1.3882,1.3882,1.2911,1.3618,9486,0
2009-04-27,1.3618,1.3618,1.2822,1.2822,6110,0
2009-04-28,1.2822,1.3,1.2822,1.2822,10650,0
2009-04-29,1.2732,1.2911,1.2732,1.2822,18433,0
2009-04-30,1.2379,1.3439,1.2379,1.3352,35683,0
2009-05-01,1.3352,1.4501,1.3352,1.4501,71170,0
2009-05-04,1.4857,1.7686,1.4857,1.7332,169906,0
2009-05-05,1.7509,1.7509,1.6004,1.6624,38973,0
2009-05-06,1.6183,1.6801,1.6094,1.627,26180,0
2009-05-07,1.6094,1.6801,1.5033,1.6004,59385,0
2009-05-08,1.627,1.6801,1.5918,1.6801,17471,0
2009-05-11,1.6801,1.7155,1.5564,1.6004,15063,0
2009-05-12,1.5918,1.5918,1.5299,1.5386,36321,0
2009-05-13,1.6402,1.6671,1.5475,1.6359,55704,0
2009-05-14,1.6448,1.6448,1.6094,1.6359,9090,0
2009-05-15,1.6004,1.605,1.5475,1.6004,7423,0
2009-05-18,1.6714,1.6801,1.6004,1.6359,42086,0
2009-05-19,1.6801,1.7155,1.6714,1.6801,49454,0
2009-05-20,1.7155,1.7155,1.6359,1.6624,23756,0
2009-05-21,1.6801,1.6801,1.6359,1.6448,13543,0
2009-05-22,1.6359,1.6714,1.6359,1.6359,11476,0
2009-05-26,1.6359,1.6535,1.5829,1.627,34675,0
2009-05-27,1.6183,1.6624,1.6094,1.627,20103,0
2009-05-28,1.6004,1.6359,1.5739,1.627,51682,0
2009-05-29,1.627,1.7242,1.5739,1.7242,29389,0
2009-06-01,1.6978,1.742,1.5829,1.5829,57885,0
2009-06-02,1.5739,1.742,1.5739,1.6535,8582,0
2009-06-03,1.5918,1.6183,1.5739,1.5918,18200,0
2009-06-04,1.6004,1.7155,1.6004,1.7155,30022,0
2009-06-05,1.742,1.8041,1.7242,1.786,70429,0
2009-06-08,1.8127,1.9719,1.7242,1.9719,74630,0
2009-06-09,1.9452,2.0781,1.9452,2.0781,70105,0
2009-06-10,2.0781,2.193,2.0781,2.1489,90548,0
2009-06-11,2.1044,2.1044,1.9807,2.0425,99456,0
2009-06-12,1.9985,1.9985,1.857,1.9276,57937,0
2009-06-15,1.9897,2.025,1.9897,2.0071,46247,0
2009-06-16,1.9985,2.0517,1.91,1.9719,36677,0
2009-06-17,1.9012,1.9276,1.8658,1.8748,32706,0
2009-06-18,1.857,2.0338,1.857,1.9985,52403,0
2009-06-19,2.0517,2.1044,1.9452,2.1044,41325,0
2009-06-22,2.1222,2.1222,2.0338,2.0605,25550,0
2009-06-23,2.1356,2.246,2.1044,2.2286,149286,0
2009-06-24,2.2902,2.3344,2.224,2.3257,139629,0
2009-06-25,2.3435,2.5997,2.3435,2.5643,300464,0
2009-06-26,2.5643,2.7058,2.5556,2.7058,123223,0
2009-06-29,2.6616,2.7237,2.4406,2.4406,96954,0
2009-06-30,2.4937,2.5289,1.9452,2.2992,154257,0
2009-07-01,2.2637,2.3611,2.2106,2.2286,47108,0
2009-07-02,2.2106,2.2902,2.1222,2.246,26249,0
2009-07-06,2.2106,2.2727,2.2106,2.2194,62153,0
2009-07-07,2.2286,2.2286,2.1135,2.1135,73839,0
2009-07-08,2.0781,2.1044,1.9985,1.9985,44412,0
2009-07-09,1.9985,2.025,1.857,1.9807,50049,0
2009-07-10,1.9807,2.0338,1.9631,2.0338,7340,0
2009-07-13,1.9719,2.2371,1.9719,2.2194,75053,0
2009-07-14,2.2637,2.3257,2.246,2.3079,29943,0
2009-07-15,2.3079,2.3344,2.1576,2.2194,97655,0
2009-07-16,2.246,2.4449,2.0956,2.3522,78981,0
2009-07-17,2.3788,2.3788,2.1489,2.2106,157736,0
2009-07-20,2.255,2.2772,2.1489,2.2017,39327,0
2009-07-21,2.4096,2.4229,2.2106,2.2106,123315,0
2009-07-22,2.255,2.3876,2.0914,2.3876,94560,0
2009-07-23,2.3876,2.3876,2.255,2.3788,132710,0
2009-07-24,2.255,2.3435,2.2106,2.2505,87604,0
2009-07-27,2.2505,2.33,2.2106,2.2992,30133,0
2009-07-28,2.224,2.2902,2.1709,2.2902,45522,0
2009-07-29,2.2194,2.255,2.2064,2.2064,26376,0
2009-07-30,2.1754,2.246,2.1268,2.2106,103744,0
2009-07-31,2.2591,2.2591,2.2106,2.2106,9113,0
2009-08-03,2.2417,2.2992,2.2106,2.2992,128770,0
2009-08-04,2.2505,2.2992,2.2371,2.2945,78066,0
2009-08-05,2.4096,2.6174,2.3435,2.467,225972,0
2009-08-06,2.467,2.4759,2.3079,2.3876,96580,0
2009-08-07,2.4274,2.4716,2.3876,2.4318,11129,0
2009-08-10,2.3435,2.4318,2.3435,2.3653,29742,0
2009-08-11,2.3166,2.4051,2.1975,2.3435,21960,0
2009-08-12,2.4009,2.4716,2.2727,2.3388,112188,0
2009-08-13,2.2992,2.4318,2.2992,2.4139,51224,0
2009-08-14,2.255,2.4318,2.255,2.4185,32514,0
2009-08-17,2.4318,2.4318,2.3166,2.3876,24089,0
2009-08-18,2.2329,2.4318,2.2329,2.4096,30421,0
2009-08-19,2.4318,2.467,2.4096,2.4139,87593,0
2009-08-20,2.4096,2.4363,2.4051,2.4229,21576,0
2009-08-21,2.4139,2.4406,2.3344,2.3388,191327,0
2009-08-24,2.2772,2.6527,2.2772,2.6527,136305,0
2009-08-25,2.6527,2.6527,2.5909,2.6483,62206,0
2009-08-26,2.6439,2.6439,2.5866,2.622,69306,0
2009-08-27,2.622,2.6527,2.622,2.6306,162102,0
2009-08-28,2.6394,2.6527,2.622,2.622,31851,0
2009-08-31,2.5997,2.6262,2.5423,2.5556,29755,0
2009-09-01,2.5467,2.6174,2.498,2.5158,227910,0
2009-09-02,2.4759,2.5776,2.4759,2.5512,75229,0
2009-09-03,2.5954,2.6262,2.5909,2.6174,32880,0
2009-09-04,2.6306,2.6483,2.604,2.6174,19645,0
2009-09-08,2.622,2.7412,2.622,2.728,181642,0
2009-09-09,2.6972,2.8209,2.6972,2.7325,152505,0
2009-09-10,2.719,2.7766,2.719,2.7546,37292,0
2009-09-11,2.7631,2.7631,2.6088,2.7369,40947,0
2009-09-14,2.6882,2.7103,2.6088,2.6795,22128,0
2009-09-15,2.6751,2.8605,2.6751,2.8075,155072,0
2009-09-16,2.8694,2.8872,2.8298,2.843,321366,0
2009-09-17,2.8963,2.9182,2.8694,2.8872,138008,0
2009-09-18,2.9312,3.0287,2.9312,3.0287,199272,0
2009-09-21,3.0465,3.0948,3.0109,3.0948,119390,0
2009-09-22,3.1304,3.2012,3.0595,3.1125,184870,0
2009-09-23,3.1392,3.1392,3.0066,3.0905,105329,0
2009-09-24,3.0948,3.0948,2.8963,2.949,121837,0
2009-09-25,2.9799,3.0022,2.9182,3.0022,32755,0
2009-09-28,3.0066,3.0816,2.9757,2.9889,49980,0
2009-09-29,3.0551,3.0684,2.9889,3.0109,38869,0
2009-09-30,3.0551,3.0728,2.9844,3.0728,47733,0
2009-10-01,3.0287,3.064,2.9711,3.0197,67877,0
2009-10-02,2.9711,3.0022,2.9049,2.9402,50617,0
2009-10-05,2.8872,3.0153,2.8739,2.9312,38983,0
2009-10-06,3.0242,3.0905,2.9535,3.0816,160458,0
2009-10-07,3.0772,3.0948,3.0508,3.0816,53314,0
2009-10-08,3.0465,3.0861,3.0331,3.0508,27594,0
2009-10-09,3.0465,3.0465,2.9623,3.0022,35753,0
2009-10-12,3.0419,3.0816,2.9623,2.9711,50111,0
2009-10-13,2.9623,3.0242,2.949,2.9976,26424,0
2009-10-14,3.0419,3.0861,3.0331,3.0861,57107,0
2009-10-15,3.0772,3.0861,3.0242,3.0242,61069,0
2009-10-16,3.0197,3.1923,3.0066,3.1923,297821,0
2009-10-19,3.2275,3.3116,3.2187,3.3116,326688,0
2009-10-20,3.3602,3.4178,3.1923,3.2143,174667,0
2009-10-21,3.2408,3.2763,2.8916,2.949,261367,0
2009-10-22,2.9934,3.0728,2.8739,3.0331,129992,0
2009-10-23,3.0508,3.1482,3.0508,3.1125,174099,0
2009-10-26,3.1482,3.1744,2.9623,2.9889,264752,0
2009-10-27,2.9844,3.0287,2.8739,2.8872,92468,0
2009-10-28,2.8739,2.949,2.604,2.6088,371838,0
2009-10-29,2.5866,2.9844,2.5687,2.8518,185974,0
2009-10-30,2.843,2.8739,2.7412,2.8075,58196,0
2009-11-02,2.8563,2.8827,2.7631,2.7852,50479,0
2009-11-03,2.7852,2.8473,2.719,2.8298,71747,0
2009-11-04,2.9623,3.1482,2.8827,2.9757,183629,0
2009-11-05,3.0066,3.0374,2.9623,3.0109,213450,0
2009-11-06,3.0197,3.0684,2.9623,2.9623,86333,0
2009-11-09,2.9623,2.9623,2.9182,2.9312,58979,0
2009-11-10,2.9182,2.949,2.8518,2.9049,88620,0
2009-11-11,2.9182,2.9312,2.7722,2.8473,143068,0
2009-11-12,2.8165,2.8341,2.6662,2.7237,74577,0
2009-11-13,2.7546,2.7852,2.6527,2.7237,55931,0
2009-11-16,2.7412,2.7412,2.6838,2.7237,66506,0
2009-11-17,2.6926,2.6972,2.6527,2.6926,77476,0
2009-11-18,2.6795,2.7014,2.6573,2.6972,35353,0
2009-11-19,2.6838,2.7103,2.6573,2.7058,57354,0
2009-11-20,2.7014,2.719,2.6706,2.7058,27803,0
2009-11-23,2.7369,2.7369,2.6527,2.7103,44084,0
2009-11-24,2.6838,2.6838,2.6527,2.6751,84188,0
2009-11-25,2.6795,2.6795,2.6527,2.6573,26188,0
2009-11-27,2.6306,2.6439,2.4804,2.6088,58562,0
2009-11-30,2.6174,2.6174,2.4847,2.5866,96333,0
2009-12-01,2.5866,2.7146,2.5866,2.6527,47336,0
2009-12-02,2.6751,2.6751,2.6088,2.6483,25113,0
2009-12-03,2.6527,2.6926,2.6129,2.6129,77908,0
2009-12-04,2.6262,2.6838,2.6262,2.6262,70476,0
2009-12-07,2.6262,2.6527,2.6262,2.6394,31640,0
2009-12-08,2.6573,2.728,2.6306,2.728,58661,0
2009-12-09,2.7325,2.7812,2.6972,2.7812,49150,0
2009-12-10,2.7942,2.8473,2.7456,2.8121,79049,0
2009-12-11,2.7988,2.7988,2.6838,2.7766,20445,0
2009-12-14,2.7456,2.7546,2.6439,2.6662,81501,0
2009-12-15,2.719,2.8209,2.6972,2.7852,63832,0
2009-12-16,2.8075,2.8605,2.7852,2.7988,83822,0
2009-12-17,2.7899,2.7899,2.7014,2.7058,27852,0
2009-12-18,2.7014,2.7631,2.7014,2.719,27653,0
2009-12-21,2.7412,2.7412,2.6527,2.6751,64142,0
2009-12-22,2.6662,2.7412,2.6573,2.6972,38973,0
2009-12-23,2.6616,2.7631,2.6616,2.7014,47067,0
2009-12-24,2.6795,2.7058,2.6662,2.6972,35315,0
2009-12-28,2.6751,2.7058,2.6751,2.6751,56777,0
2009-12-29,2.6751,2.7237,2.6751,2.7237,8254,0
2009-12-30,2.6838,2.7237,2.6838,2.7014,32550,0
2009-12-31,2.7325,2.7631,2.6795,2.7631,40893,0
2010-01-04,2.8165,2.8251,2.728,2.8251,28884,0
2010-01-05,2.8121,2.8209,2.7456,2.7852,39129,0
2010-01-06,2.7631,2.7631,2.6972,2.7058,18093,0
2010-01-07,2.7014,2.7237,2.7014,2.7237,21922,0
2010-01-08,2.6573,2.8165,2.6527,2.7631,57752,0
2010-01-11,2.8165,2.8209,2.6972,2.8209,39555,0
2010-01-12,2.7546,2.8165,2.7456,2.8165,11137,0
2010-01-13,2.8165,2.8209,2.7412,2.7852,46033,0
2010-01-14,2.7852,2.7852,2.719,2.7501,25889,0
2010-01-15,2.7852,2.7852,2.7546,2.7589,7915,0
2010-01-19,2.7631,2.7678,2.7412,2.7589,35463,0
2010-01-20,2.7456,2.7766,2.7412,2.7412,101293,0
2010-01-21,2.7546,2.7546,2.6527,2.7369,122315,0
2010-01-22,2.7014,2.7369,2.6838,2.719,74048,0
2010-01-25,2.7014,2.7237,2.6926,2.7058,58885,0
2010-01-26,2.7146,2.719,2.6527,2.6795,76441,0
2010-01-27,2.6527,2.6972,2.6306,2.6972,185705,0
2010-01-28,2.719,2.7852,2.635,2.7852,51693,0
2010-01-29,2.7852,2.7852,2.6882,2.7852,32102,0
2010-02-01,2.7369,2.7852,2.7058,2.7852,18898,0
2010-02-02,2.7456,2.7631,2.6926,2.7237,26333,0
2010-02-03,2.719,2.7589,2.719,2.719,13739,0
2010-02-04,2.719,2.7631,2.7014,2.7014,17150,0
2010-02-05,2.6751,2.7146,2.6394,2.6616,28345,0
2010-02-08,2.6527,2.7631,2.6527,2.7146,35188,0
2010-02-09,2.6972,2.7631,2.6706,2.719,26576,0
2010-02-10,2.7325,2.7325,2.7058,2.7237,15240,0
2010-02-11,2.7058,2.7766,2.6882,2.7589,35396,0
2010-02-12,2.7631,2.8209,2.7237,2.8209,40214,0
2010-02-16,2.8209,2.8298,2.7456,2.8165,58191,0
2010-02-17,2.8298,2.8341,2.7631,2.8075,13871,0
2010-02-18,2.7766,2.7988,2.7589,2.7631,24125,0
2010-02-19,2.7812,2.7812,2.7412,2.7546,18617,0
2010-02-22,2.719,2.7456,2.7014,2.7325,14847,0
2010-02-23,2.7546,2.8298,2.719,2.7766,149792,0
2010-02-24,2.7501,2.7722,2.7501,2.7631,9383,0
2010-02-25,2.7631,2.7631,2.7237,2.7369,6658,0
2010-02-26,2.7103,2.7546,2.6972,2.7325,20169,0
2010-03-01,2.6972,2.7412,2.6795,2.719,21836,0
2010-03-02,2.7412,2.8298,2.7369,2.8298,46648,0
2010-03-03,2.8341,3.0287,2.8341,3.0066,210675,0
2010-03-04,3.0242,3.1083,3.0197,3.0816,94225,0
2010-03-05,3.0595,3.1171,3.0508,3.1171,116652,0
2010-03-08,3.0508,3.0994,2.9623,2.9934,90724,0
2010-03-09,2.9668,3.1171,2.8963,3.0684,237256,0
2010-03-10,3.0816,3.0816,2.9402,3.0508,51747,0
2010-03-11,3.0197,3.0508,2.8872,2.9799,193039,0
2010-03-12,2.949,3.0684,2.9182,3.0374,263982,0
2010-03-15,3.0197,3.1171,2.9889,2.9889,80059,0
2010-03-16,3.0197,3.0861,2.9711,3.0861,51691,0
2010-03-17,3.0508,3.1037,2.9844,3.1037,59444,0
2010-03-18,3.0465,3.0861,3.0022,3.0861,89980,0
2010-03-19,3.0153,3.0595,2.9934,3.0551,78570,0
2010-03-22,3.0551,3.0948,2.9668,3.0684,89435,0
2010-03-23,3.064,3.0861,3.0374,3.0508,43215,0
2010-03-24,3.0153,3.0551,2.9976,3.0331,16691,0
2010-03-25,3.0287,3.0595,3.0287,3.0331,35126,0
2010-03-26,3.0287,3.0595,3.0287,3.0374,32801,0
2010-03-29,3.0153,3.0728,3.0153,3.0684,39173,0
2010-03-30,3.0816,3.0816,2.9844,3.0109,23743,0
2010-03-31,2.9844,3.0905,2.9004,3.0508,144426,0
2010-04-01,3.0684,3.1392,2.9623,3.0153,120898,0
2010-04-05,2.9668,3.0153,2.9402,2.9757,177197,0
2010-04-06,2.9402,3.0905,2.9402,3.0772,60496,0
2010-04-07,3.0728,3.0728,3.0066,3.0153,22562,0
2010-04-08,3.0419,3.0728,2.9578,2.9711,71190,0
2010-04-09,2.9711,3.0331,2.9402,3.0197,151801,0
2010-04-12,3.0508,3.1701,3.0508,3.1171,185688,0
2010-04-13,3.2012,3.2012,3.0508,3.1304,73519,0
2010-04-14,3.1171,3.1613,3.0948,3.1525,69058,0
2010-04-15,3.1613,3.1613,3.1037,3.126,42791,0
2010-04-16,3.1304,3.1304,3.0772,3.0994,98604,0
2010-04-19,3.0684,3.1878,3.0684,3.1656,35955,0
2010-04-20,3.1656,3.2055,3.0508,3.2055,85458,0
2010-04-21,3.2232,3.2275,3.1304,3.1525,53072,0
2010-04-22,3.1346,3.2851,3.1217,3.2187,118068,0
2010-04-23,3.2199,3.2243,3.1399,3.2243,32220,0
2010-04-26,3.2187,3.2674,3.2055,3.2232,86294,0
2010-04-27,3.232,3.2586,3.2055,3.2232,29556,0
2010-04-28,3.1436,3.2674,3.1346,3.2674,35694,0
2010-04-29,3.2629,3.3116,3.2275,3.3072,106696,0
2010-04-30,3.2983,3.3116,3.1701,3.2097,26198,0
2010-05-03,3.2541,3.2983,3.2097,3.2763,36075,0
2010-05-04,3.1878,3.2454,3.1568,3.2055,102023,0
2010-05-05,3.1037,3.1833,3.0684,3.179,37905,0
2010-05-06,3.1436,3.1744,2.8739,3.0508,154008,0
2010-05-07,3.0242,3.1304,2.9004,3.0508,107834,0
2010-05-10,3.1613,3.179,2.9668,3.0861,98479,0
2010-05-11,3.0551,3.1701,3.0066,3.0551,182751,0
2010-05-12,3.0109,3.1392,3.0109,3.1392,93929,0
2010-05-13,3.0905,3.179,3.0905,3.126,27032,0
2010-05-14,3.0197,3.1346,2.8963,3.0861,57481,0
2010-05-17,3.0684,3.1833,3.0551,3.1833,134638,0
2010-05-18,3.1613,3.2408,3.0994,3.2408,62410,0
2010-05-19,3.2055,3.2055,3.0066,3.1037,50630,0
2010-05-20,3.0331,3.1171,3.0287,3.0508,166775,0
2010-05-21,3.0287,3.0508,2.9711,3.0197,118219,0
2010-05-24,2.9934,3.0728,2.9711,2.9799,251790,0
2010-05-25,2.9799,3.1525,2.949,3.1125,188595,0
2010-05-26,3.064,3.2275,3.064,3.0816,113607,0
2010-05-27,3.0816,3.2232,3.0816,3.2097,73314,0
2010-05-28,3.179,3.2097,3.1436,3.2012,9242,0
2010-06-01,3.179,3.1923,3.1392,3.1525,17867,0
2010-06-02,3.1833,3.1966,3.0948,3.1613,80725,0
2010-06-03,3.0419,3.2012,3.0419,3.1923,60519,0
2010-06-04,3.1125,3.1613,3.0684,3.1613,56453,0
2010-06-07,3.0948,3.0948,3.0197,3.0508,30046,0
2010-06-08,3.0374,3.0419,3.0066,3.0374,15769,0
2010-06-09,2.9844,3.0287,2.9623,3.0287,70960,0
2010-06-10,3.0374,3.0508,2.9844,3.0508,11456,0
2010-06-11,3.0948,3.1392,3.0508,3.1217,112357,0
2010-06-14,3.1171,3.1217,3.0905,3.1217,42528,0
2010-06-15,3.1392,3.2719,3.1392,3.2719,133003,0
2010-06-16,3.2541,3.2541,3.2055,3.2275,37823,0
2010-06-17,3.2275,3.2719,3.1701,3.1701,14108,0
2010-06-18,3.1613,3.2719,3.1613,3.2719,39766,0
2010-06-21,3.2719,3.2719,3.2055,3.2719,31348,0
2010-06-22,3.2586,3.2586,3.1744,3.1878,16205,0
2010-06-23,3.1346,3.1923,3.126,3.1923,9931,0
2010-06-24,3.2232,3.2232,3.0772,3.1125,47013,0
2010-06-25,3.1217,3.1346,3.0153,3.1083,22332,0
2010-06-28,3.0948,3.1346,3.0109,3.1346,29480,0
2010-06-29,3.0772,3.1923,3.0109,3.0109,68341,0
2010-06-30,3.0101,3.185,2.9877,3.185,68918,0
2010-07-01,3.1525,3.1613,2.9976,3.0994,27398,0
2010-07-02,3.0595,3.1171,3.0374,3.1125,22161,0
2010-07-06,3.1037,3.1304,3.064,3.0816,50336,0
2010-07-07,3.0595,3.1171,3.0022,3.0948,68061,0
2010-07-08,3.1346,3.1392,3.0508,3.0861,17414,0
2010-07-09,3.0772,3.0948,3.0551,3.0772,4821,0
2010-07-12,3.0551,3.1125,3.0153,3.1125,11860,0
2010-07-13,3.0948,3.1346,3.0551,3.1125,51018,0
2010-07-14,3.0948,3.1436,3.0595,3.1392,51349,0
2010-07-15,3.1171,3.1171,3.0419,3.0728,16593,0
2010-07-16,3.0772,3.0861,3.0287,3.0374,15013,0
2010-07-19,3.0287,3.0508,3.0066,3.0153,46987,0
2010-07-20,3.0287,3.0508,3.0066,3.0066,10874,0
2010-07-21,3.0066,3.0331,2.9623,2.9844,28914,0
2010-07-22,2.9623,3.1125,2.9623,3.0861,21278,0
2010-07-23,3.0066,3.1037,3.0066,3.1037,5380,0
2010-07-26,3.0948,3.1125,3.0022,3.1125,25307,0
2010-07-27,3.1125,3.1125,3.0374,3.0551,6523,0
2010-07-28,3.0948,3.1037,3.0684,3.0994,19668,0
2010-07-29,3.1171,3.1171,3.0728,3.1125,9703,0
2010-07-30,3.0861,3.1037,3.0419,3.0419,14857,0
2010-08-02,3.0728,3.1171,3.0508,3.0684,12754,0
2010-08-03,3.064,3.1171,2.9844,3.0948,36024,0
2010-08-04,3.0948,3.0948,3.0242,3.0508,6734,0
2010-08-05,3.0861,3.0905,3.0153,3.0861,13803,0
2010-08-06,3.0948,3.0948,3.0066,3.0772,27835,0
2010-08-09,3.0772,3.0948,3.0197,3.0197,14069,0
2010-08-10,3.0197,3.0287,3.0066,3.0066,5086,0
2010-08-11,2.9049,2.9844,2.8298,2.9757,85859,0
2010-08-12,2.8694,2.9535,2.8341,2.9446,21695,0
2010-08-13,2.9312,2.9446,2.8916,2.9224,18414,0
2010-08-16,2.9092,2.9358,2.8739,2.9312,12748,0
2010-08-17,2.9271,2.9844,2.8782,2.9402,55133,0
2010-08-18,2.9578,2.9578,2.9271,2.9271,12644,0
2010-08-19,2.9049,2.949,2.8963,2.9271,22705,0
2010-08-20,2.9402,2.9623,2.8963,2.9623,29397,0
2010-08-23,2.9623,2.9623,2.8739,2.9623,6560,0
2010-08-24,2.9623,2.9623,2.8782,2.9312,29793,0
2010-08-25,2.9358,2.9623,2.8563,2.9623,25313,0
2010-08-26,2.9578,2.9757,2.8341,2.8963,54615,0
2010-08-27,2.8782,2.9402,2.8649,2.9402,25184,0
2010-08-30,2.9402,3.0287,2.8386,2.9535,38032,0
2010-08-31,2.9382,2.9608,2.7498,2.9608,37750,0
2010-09-01,2.9799,3.0197,2.843,2.9092,66596,0
2010-09-02,3.0066,3.0066,2.9757,2.9934,7792,0
2010-09-03,2.9668,3.0197,2.9535,3.0109,24500,0
2010-09-07,2.9889,3.0419,2.8916,3.0331,11245,0
2010-09-08,3.0508,3.2454,3.0508,3.2365,318262,0
2010-09-09,3.2496,3.2719,3.1436,3.2719,160802,0
2010-09-10,3.2629,3.3116,3.2629,3.3072,118518,0
2010-09-13,3.3161,3.3381,3.3027,3.3381,58276,0
2010-09-14,3.3381,3.3646,3.2763,3.3646,85472,0
2010-09-15,3.2807,3.3646,3.2719,3.3336,46116,0
2010-09-16,3.3515,3.3602,3.2941,3.3336,20113,0
2010-09-17,3.3291,3.3515,3.3204,3.3515,16129,0
2010-09-20,3.3425,3.3602,3.3425,3.3515,181619,0
2010-09-21,3.3558,3.3602,3.3425,3.3558,64714,0
2010-09-22,3.3558,3.378,3.347,3.378,289898,0
2010-09-23,3.3602,3.3602,3.3425,3.3602,40098,0
2010-09-24,3.3602,3.3602,3.3027,3.347,37499,0
2010-09-27,3.3602,3.3602,3.2496,3.3248,31406,0
2010-09-28,3.3291,3.3291,3.3161,3.3161,23475,0
2010-09-29,3.3161,3.347,3.3161,3.347,89397,0
2010-09-30,3.3179,3.3446,3.2735,3.3179,57049,0
2010-10-01,3.347,3.3646,3.3161,3.3425,59473,0
2010-10-04,3.347,3.3558,3.3204,3.3558,36417,0
2010-10-05,3.347,3.3602,3.3204,3.3515,32609,0
2010-10-06,3.347,3.347,3.2807,3.3116,22932,0
2010-10-07,3.3161,3.3161,3.2365,3.2719,44400,0
2010-10-08,3.2719,3.3558,3.2541,3.3558,20859,0
2010-10-11,3.3558,3.3957,3.3515,3.3867,24257,0
2010-10-12,3.3867,3.3867,3.3161,3.3602,63014,0
2010-10-13,3.3558,3.3646,3.3381,3.3558,17694,0
2010-10-14,3.3558,3.3558,3.3161,3.3515,25999,0
2010-10-15,3.3425,3.3737,3.3161,3.3381,43823,0
2010-10-18,3.3204,3.3646,3.2893,3.3602,42015,0
2010-10-19,3.3558,3.3558,3.2719,3.3381,46627,0
2010-10-20,3.3161,3.3646,3.3161,3.3646,43199,0
2010-10-21,3.3558,3.3737,3.3381,3.3646,80375,0
2010-10-22,3.3602,3.3646,3.3161,3.3646,106862,0
2010-10-25,3.3646,3.3646,3.3204,3.3646,34425,0
2010-10-26,3.3646,3.3646,3.3204,3.3646,91254,0
2010-10-27,3.3558,3.3912,3.3558,3.3912,101886,0
2010-10-28,3.3912,3.3912,3.3381,3.3737,88382,0
2010-10-29,3.3593,3.4226,3.3413,3.4226,145345,0
2010-11-01,3.4221,3.4221,3.4,3.4221,42262,0
2010-11-02,3.4221,3.4487,3.4221,3.4442,77723,0
2010-11-03,3.4487,3.4619,3.4266,3.4576,58431,0
2010-11-04,3.4619,3.506,3.4619,3.506,95888,0
2010-11-05,3.4619,3.4665,3.3646,3.4442,165359,0
2010-11-08,3.4576,3.4576,3.4266,3.4532,72010,0
2010-11-09,3.4576,3.4753,3.4399,3.4532,92137,0
2010-11-10,3.4619,3.506,3.4266,3.506,59209,0
2010-11-11,3.4708,3.4885,3.4487,3.4885,57319,0
2010-11-12,3.4927,3.4927,3.4309,3.4576,48027,0
2010-11-15,3.4532,3.484,3.3867,3.4532,26650,0
2010-11-16,3.3957,3.4795,3.3912,3.4708,131126,0
2010-11-17,3.4487,3.515,3.4266,3.506,164846,0
2010-11-18,3.484,3.515,3.4576,3.4927,143915,0
2010-11-19,3.5106,3.5106,3.4708,3.5018,106194,0
2010-11-22,3.506,3.5106,3.4708,3.484,69701,0
2010-11-23,3.4927,3.4927,3.4576,3.4795,51477,0
2010-11-24,3.4665,3.4927,3.4665,3.4927,28990,0
2010-11-26,3.4795,3.4974,3.4795,3.4927,43193,0
2010-11-29,3.4927,3.4927,3.4309,3.4927,39012,0
2010-11-30,3.4917,3.4917,3.4382,3.4917,199527,0
2010-12-01,3.4927,3.506,3.4665,3.4927,206335,0
2010-12-02,3.4927,3.6123,3.4619,3.5858,141280,0
2010-12-03,3.5769,3.5814,3.546,3.5725,48907,0
2010-12-06,3.537,3.5592,3.515,3.5501,33454,0
2010-12-07,3.5501,3.6256,3.5194,3.599,93214,0
2010-12-08,3.6256,3.6918,3.5329,3.6918,101515,0
2010-12-09,3.6918,3.6918,3.6034,3.6609,40925,0
2010-12-10,3.6609,3.6609,3.5903,3.6256,63321,0
2010-12-13,3.6123,3.6652,3.5769,3.6256,106757,0
2010-12-14,3.599,3.6256,3.5725,3.6256,99211,0
2010-12-15,3.6123,3.6652,3.5903,3.6211,249646,0
2010-12-16,3.5941,3.6162,3.5808,3.6028,97138,0
2010-12-17,3.6211,3.6343,3.5814,3.6123,47138,0
2010-12-20,3.5415,3.6343,3.5415,3.6034,49623,0
2010-12-21,3.6211,3.6256,3.5903,3.6166,191009,0
2010-12-22,3.5903,3.6609,3.5903,3.6609,40948,0
2010-12-23,3.6211,3.6388,3.6034,3.6388,35962,0
2010-12-27,3.6477,3.6918,3.6431,3.6918,54218,0
2010-12-28,3.6698,3.6875,3.6652,3.6831,23689,0
2010-12-29,3.6648,3.6697,3.6246,3.6381,27092,0
2010-12-30,3.6513,3.6513,3.6021,3.6067,50555,0
2010-12-31,3.6035,3.6802,3.6035,3.6802,34016,0
2011-01-03,3.6918,3.6918,3.568,3.6519,78149,0
2011-01-04,3.6256,3.6343,3.546,3.6123,45691,0
2011-01-05,3.6034,3.6256,3.5725,3.6211,28505,0
2011-01-06,3.6431,3.6477,3.6034,3.6034,20649,0
2011-01-07,3.6034,3.6343,3.5769,3.6123,71135,0
2011-01-10,3.6298,3.6564,3.6034,3.6477,21781,0
2011-01-11,3.6477,3.6609,3.6034,3.6609,23752,0
2011-01-12,3.6609,3.6609,3.5858,3.6079,15586,0
2011-01-13,3.5946,3.6256,3.5946,3.6034,3226,0
2011-01-14,3.5769,3.6431,3.5769,3.6388,35585,0
2011-01-18,3.6519,3.6519,3.5725,3.6343,71483,0
2011-01-19,3.6034,3.6477,3.5858,3.6477,18426,0
2011-01-20,3.6477,3.6477,3.5725,3.6123,14478,0
2011-01-21,3.6034,3.6256,3.599,3.6256,11635,0
2011-01-24,3.6388,3.6564,3.6211,3.6298,147556,0
2011-01-25,3.6477,3.6477,3.6034,3.6079,16148,0
2011-01-26,3.6256,3.6298,3.6034,3.6298,21089,0
2011-01-27,3.5858,3.6298,3.5858,3.6079,13513,0
2011-01-28,3.568,3.6166,3.568,3.6034,23949,0
2011-01-31,3.5627,3.6035,3.5355,3.6035,67412,0
2011-02-01,3.599,3.6256,3.5858,3.6166,33746,0
2011-02-02,3.5769,3.6211,3.5769,3.6123,16248,0
2011-02-03,3.599,3.6123,3.5636,3.5814,82623,0
2011-02-04,3.5636,3.5725,3.4927,3.537,83566,0
2011-02-07,3.5239,3.5329,3.4266,3.5329,91949,0
2011-02-08,3.5282,3.5282,3.4043,3.4795,75831,0
2011-02-09,3.3957,3.4442,3.2012,3.3291,145528,0
2011-02-10,3.3224,3.3269,3.2243,3.3179,53646,0
2011-02-11,3.3291,3.4885,3.3291,3.4266,68969,0
2011-02-14,3.4927,3.4927,3.4043,3.4442,32388,0
2011-02-15,3.4532,3.506,3.3248,3.3912,18126,0
2011-02-16,3.3602,3.4043,3.3602,3.3823,59114,0
2011-02-18,3.4927,3.537,3.4576,3.537,26116,0
2011-02-22,3.484,3.537,3.4708,3.537,163374,0
2011-02-23,3.515,3.537,3.506,3.515,36106,0
2011-02-24,3.515,3.5282,3.4795,3.515,27107,0
2011-02-25,3.5184,3.5359,3.4961,3.5184,41769,0
2011-02-28,3.5214,3.5347,3.517,3.5305,48626,0
2011-03-01,3.527,3.5359,3.5094,3.5359,64584,0
2011-03-02,3.5317,3.5359,3.4514,3.5184,36403,0
2011-03-03,3.527,3.5583,3.5049,3.5583,129758,0
2011-03-04,3.3755,3.5359,3.3755,3.5359,125452,0
2011-03-07,3.5329,3.5415,3.4795,3.5018,11872,0
2011-03-08,3.4872,3.5049,3.3755,3.3891,49259,0
2011-03-09,3.3801,3.398,3.2779,3.3801,131209,0
2011-03-10,3.3671,3.3671,3.0952,3.1264,123531,0
2011-03-11,3.1353,3.1441,2.9883,3.1172,100308,0
2011-03-14,3.0463,3.0728,3.0463,3.0508,31667,0
2011-03-15,3.0329,3.0595,3.0285,3.0595,29669,0
2011-03-16,3.0685,3.0863,3.0285,3.0685,22141,0
2011-03-17,3.0548,3.0817,3.0548,3.0774,11825,0
2011-03-18,3.0775,3.1172,3.0775,3.0775,34934,0
2011-03-21,3.0952,3.1488,3.0775,3.1353,14219,0
2011-03-22,3.1264,3.1488,3.1172,3.1172,13685,0
2011-03-23,3.1172,3.1399,3.1172,3.1172,23520,0
2011-03-24,3.1399,3.1399,3.1172,3.1172,8838,0
2011-03-25,3.1309,3.1441,3.1086,3.1399,19783,0
2011-03-28,3.162,3.162,3.1172,3.1172,38607,0
2011-03-29,3.0998,3.1576,3.0998,3.1532,11705,0
2011-03-30,3.1441,3.229,3.1353,3.229,37046,0
2011-03-31,3.1669,3.228,3.1488,3.222,16230,0
2011-04-01,3.1799,3.2109,3.1753,3.1799,4644,0
2011-04-04,3.0908,3.4071,3.0329,3.3046,79524,0
2011-04-05,3.2956,3.2956,3.2334,3.2334,129619,0
2011-04-06,3.2334,3.398,3.162,3.3357,108859,0
2011-04-07,3.3179,3.3179,3.1264,3.291,68924,0
2011-04-08,3.3092,3.3092,3.2555,3.2735,29152,0
2011-04-11,3.2689,3.2689,3.2155,3.229,2808,0
2011-04-12,3.1941,3.2074,3.0908,3.2074,26125,0
2011-04-13,3.1842,3.1977,3.1532,3.1977,10487,0
2011-04-14,3.171,3.2064,3.122,3.1842,61813,0
2011-04-15,3.1309,3.2064,3.1172,3.2064,55973,0
2011-04-18,3.1663,3.2155,3.1532,3.1842,14368,0
2011-04-19,3.2155,3.2155,3.1264,3.1264,7655,0
2011-04-20,3.1532,3.171,3.122,3.1488,10254,0
2011-04-21,3.2599,3.4025,3.2064,3.3755,108452,0
2011-04-25,3.3936,3.4292,3.3046,3.3801,121799,0
2011-04-26,3.3622,3.3801,3.3312,3.3581,31489,0
2011-04-27,3.3179,3.3801,3.3179,3.3801,28640,0
2011-04-28,3.349,3.4114,3.349,3.4071,17534,0
2011-04-29,3.4173,3.5028,3.4111,3.5028,55408,0
2011-05-02,3.4961,3.5405,3.4382,3.4472,7720,0
2011-05-03,3.4587,3.4587,3.3868,3.4138,49196,0
2011-05-04,3.3846,3.3846,3.3001,3.3846,39672,0
2011-05-05,3.36,3.4093,3.3285,3.3285,26044,0
2011-05-06,3.398,3.398,3.3179,3.3179,38901,0
2011-05-09,3.3312,3.3312,3.2956,3.3179,4207,0
2011-05-10,3.3046,3.3269,3.2956,3.3133,5202,0
2011-05-11,3.306,3.3241,3.3017,3.3241,5726,0
2011-05-12,3.2956,3.3401,3.2643,3.3401,109091,0
2011-05-13,3.3179,3.3312,3.2643,3.3269,27678,0
2011-05-16,3.2735,3.291,3.2155,3.2199,18719,0
2011-05-17,3.2155,3.2155,3.0372,3.2109,75761,0
2011-05-18,3.1932,3.1932,3.0775,3.1086,26673,0
2011-05-19,3.0463,3.1441,3.0285,3.1399,17048,0
2011-05-20,3.1357,3.1807,3.1266,3.1718,74935,0
2011-05-23,3.1441,3.1663,3.1172,3.162,22404,0
2011-05-24,3.1441,3.162,3.1129,3.1264,44334,0
2011-05-25,3.122,3.162,3.0952,3.1264,178320,0
2011-05-26,3.1309,3.1399,3.0952,3.1353,111452,0
2011-05-27,3.1175,3.1175,3.0953,3.1175,142030,0
2011-05-31,3.1197,3.1197,3.0971,3.1014,74494,0
2011-06-01,3.1175,3.1718,3.1132,3.1175,178236,0
2011-06-02,3.1175,3.1357,3.0863,3.1132,276930,0
2011-06-03,3.0774,3.1175,3.0728,3.0953,29506,0
2011-06-06,3.1041,3.1223,3.0728,3.0728,70783,0
2011-06-07,3.0999,3.1041,3.0728,3.0817,30372,0
2011-06-08,3.0999,3.1402,3.0953,3.1132,83202,0
2011-06-09,3.1175,3.1312,3.0953,3.1041,10619,0
2011-06-10,3.0999,3.1266,3.028,3.0639,67442,0
2011-06-13,3.0548,3.1402,3.0506,3.0953,52379,0
2011-06-14,3.0908,3.0908,3.0506,3.0506,36505,0
2011-06-15,3.0548,3.0684,3.028,3.028,46042,0
2011-06-16,3.0292,3.0745,3.0067,3.0745,45499,0
2011-06-17,3.028,3.1087,3.028,3.0417,48967,0
2011-06-20,3.0146,3.0774,3.0146,3.0368,17386,0
2011-06-21,3.0594,3.1266,3.0054,3.1266,57534,0
2011-06-22,3.1175,3.1175,3.0684,3.1087,22290,0
2011-06-23,3.0728,3.1357,3.028,3.1357,23466,0
2011-06-24,3.1402,3.1627,3.0548,3.1627,211357,0
2011-06-27,3.1402,3.2344,3.1402,3.185,121092,0
2011-06-28,3.167,3.1894,3.1402,3.1894,52508,0
2011-06-29,3.1807,3.2074,3.167,3.2074,31919,0
2011-06-30,3.1914,3.228,3.161,3.2096,172253,0
2011-07-01,3.1807,3.2702,3.1807,3.2209,57186,0
2011-07-05,3.2478,3.2524,3.2164,3.2478,19550,0
2011-07-06,3.2462,3.2598,3.2417,3.2552,14314,0
2011-07-07,3.2838,3.3196,3.2524,3.3196,28539,0
2011-07-08,3.2882,3.3377,3.2882,3.3377,13261,0
2011-07-11,3.3151,3.3421,3.2971,3.3017,28795,0
2011-07-12,3.2882,3.3332,3.212,3.3017,30873,0
2011-07-13,3.2882,3.2882,3.2524,3.2882,14328,0
2011-07-14,3.2435,3.2747,3.1983,3.2702,28285,0
2011-07-15,3.2657,3.2882,3.2524,3.2702,17861,0
2011-07-18,3.2524,3.2838,3.2074,3.2838,12549,0
2011-07-19,3.2735,3.2735,3.2598,3.2598,9711,0
2011-07-20,3.2568,3.2702,3.212,3.2435,55344,0
2011-07-21,3.2791,3.2791,3.2253,3.2299,9369,0
2011-07-22,3.2344,3.2435,3.1983,3.2253,8481,0
2011-07-25,3.212,3.2299,3.1894,3.2299,9503,0
2011-07-26,3.1965,3.2283,3.1785,3.2056,46633,0
2011-07-27,3.203,3.2209,3.1983,3.2209,47479,0
2011-07-28,3.2011,3.2099,3.1785,3.2099,14548,0
2011-07-29,3.1875,3.2508,3.1785,3.2099,31281,0
2011-08-01,3.2435,3.2524,3.1983,3.1983,4751,0
2011-08-02,3.1965,3.2327,3.1424,3.2236,34222,0
2011-08-03,3.176,3.2614,3.1492,3.2614,22868,0
2011-08-04,3.2374,3.2374,3.1063,3.1603,38448,0
2011-08-05,3.1175,3.1718,3.0594,3.1087,18189,0
2011-08-08,3.0774,3.1223,3.0054,3.0189,52292,0
2011-08-09,3.0101,3.0368,3.0054,3.0146,32341,0
2011-08-10,3.0101,3.0594,3.0054,3.028,5751,0
2011-08-11,3.0146,3.0728,3.0146,3.0506,17606,0
2011-08-12,3.0189,3.0863,3.0101,3.0548,37898,0
2011-08-15,3.028,3.1087,3.0054,3.1087,30983,0
2011-08-16,3.0999,3.1266,3.0054,3.1266,32236,0
2011-08-17,3.0684,3.1041,3.0054,3.0368,12723,0
2011-08-18,3.0146,3.0594,3.0054,3.0054,25112,0
2011-08-19,2.975,3.0067,2.9162,2.9614,53725,0
2011-08-22,3.0011,3.0054,2.9158,2.9517,71675,0
2011-08-23,2.9382,2.9652,2.9069,2.9158,15718,0
2011-08-24,2.9024,2.9832,2.8755,2.9292,5136,0
2011-08-25,2.9292,2.9966,2.8709,2.9608,21534,0
2011-08-26,2.8936,3.0023,2.8709,2.9886,37778,0
2011-08-29,2.9923,3.1357,2.9832,3.0417,31526,0
2011-08-30,3.0339,3.1378,2.966,3.0608,15902,0
2011-08-31,3.0389,3.0573,2.984,3.0266,14484,0
2011-09-01,2.966,3.0292,2.9389,2.9704,6821,0
2011-09-02,2.9656,3.0328,2.874,2.9596,20978,0
2011-09-06,2.9389,2.9479,2.8709,2.8709,4901,0
2011-09-07,2.9027,3.0654,2.8709,3.0654,71123,0
2011-09-08,3.0067,3.0067,2.9027,2.9792,17664,0
2011-09-09,2.9479,3.1152,2.862,3.1152,18288,0
2011-09-12,3.043,3.0517,2.9568,3.0339,20107,0
2011-09-13,3.0023,3.0654,2.9296,3.0654,11190,0
2011-09-14,3.043,3.0517,2.9389,3.0067,14931,0
2011-09-15,2.9886,3.1289,2.9433,3.0292,22627,0
2011-09-16,3.0745,3.1424,2.975,3.1424,9200,0
2011-09-19,3.0926,3.0926,2.966,3.0745,12675,0
2011-09-20,3.0517,3.0517,2.8305,2.907,54514,0
2011-09-21,2.907,3.0067,2.8709,2.889,103497,0
2011-09-22,2.8709,2.88,2.8034,2.8034,145537,0
2011-09-23,2.8214,2.8439,2.7715,2.8348,157747,0
2011-09-26,2.7987,2.8214,2.74,2.74,105697,0
2011-09-27,2.7761,2.975,2.7308,2.975,309300,0
2011-09-28,2.9479,2.9479,2.8256,2.8256,23480,0
2011-09-29,2.8485,2.8665,2.7626,2.8256,7851,0
2011-09-30,2.7653,2.8699,2.7528,2.8699,26923,0
2011-10-03,2.8214,2.8485,2.7848,2.8485,14000,0
2011-10-04,2.8485,2.8485,2.7848,2.8214,8354,0
2011-10-05,2.8665,2.9932,2.8168,2.8709,22289,0
2011-10-06,2.8256,2.9932,2.8256,2.9389,2772,0
2011-10-07,2.9433,2.9568,2.9344,2.9568,2886,0
2011-10-10,3.011,3.011,2.8305,3.011,18233,0
2011-10-11,2.9976,3.1378,2.9614,3.1378,15996,0
2011-10-12,3.1603,3.1649,3.0971,3.1603,53307,0
2011-10-13,3.1512,3.1512,3.0971,3.0971,4196,0
2011-10-14,2.9389,3.1603,2.9389,3.1603,25156,0
2011-10-17,3.0745,3.1649,3.0745,3.1014,51204,0
2011-10-18,3.1014,3.1649,3.1014,3.1649,15752,0
2011-10-19,3.1558,3.1558,3.1558,3.1558,720,0
2011-10-20,3.1649,3.1649,3.1014,3.1558,9768,0
2011-10-21,3.0882,3.1649,3.0882,3.1649,33127,0
2011-10-24,3.0292,3.1649,3.0201,3.1649,9288,0
2011-10-25,3.0339,3.0745,3.0067,3.0517,12188,0
2011-10-26,3.0292,3.1649,2.9792,3.1649,12065,0
2011-10-27,3.1289,3.1649,3.0971,3.1649,23027,0
2011-10-28,3.1241,3.1603,3.1197,3.1197,2874,0
2011-10-31,3.0854,3.1656,3.0854,3.1656,6307,0
2011-11-01,3.0971,3.1649,3.0971,3.1331,2098,0
2011-11-02,3.0654,3.1197,3.0517,3.1197,24320,0
2011-11-03,3.1197,3.1197,3.0926,3.0926,8186,0
2011-11-04,3.0878,3.1488,3.0389,3.1488,11825,0
2011-11-07,3.0517,3.1603,3.0023,3.1603,23676,0
2011-11-08,3.0067,3.1603,3.0067,3.1558,15554,0
2011-11-09,3.1014,3.1512,2.9568,3.1512,25153,0
2011-11-10,3.0608,3.0745,3.0473,3.0517,25262,0
2011-11-11,3.2781,3.3819,3.2781,3.3096,212234,0
2011-11-14,3.3774,3.3909,3.1875,3.2146,126904,0
2011-11-15,3.2099,3.3593,3.1649,3.2283,81317,0
2011-11-16,3.1875,3.2781,3.1331,3.2374,65748,0
2011-11-17,3.2327,3.3232,3.2011,3.3232,58866,0
2011-11-18,3.3277,3.3864,3.2462,3.3864,31566,0
2011-11-21,3.3413,3.3774,3.2781,3.3503,20749,0
2011-11-22,3.3683,3.3819,3.2914,3.296,46284,0
2011-11-23,3.2642,3.3141,3.2552,3.3005,89207,0
2011-11-25,3.2735,3.3774,3.2462,3.3413,38483,0
2011-11-28,3.3503,3.3819,3.2825,3.3368,62175,0
2011-11-29,3.3729,3.3819,3.2871,3.3774,39936,0
2011-11-30,3.3781,3.4348,3.2809,3.3132,202926,0
2011-12-01,3.3141,3.4135,3.305,3.3639,83087,0
2011-12-02,3.3546,3.3546,3.3005,3.3457,72770,0
2011-12-05,3.3639,3.5041,3.3232,3.4588,155121,0
2011-12-06,3.4293,3.5028,3.4293,3.4599,85112,0
2011-12-07,3.4599,3.4721,3.35,3.4173,117615,0
2011-12-08,3.3988,3.4111,3.3379,3.3561,76226,0
2011-12-09,3.3747,3.4661,3.3257,3.3621,115089,0
2011-12-12,3.3639,3.3909,3.3005,3.3909,49207,0
2011-12-13,3.3457,3.3774,3.1106,3.3593,282109,0
2011-12-14,3.3005,3.3503,3.1921,3.3503,31344,0
2011-12-15,3.2642,3.3639,3.2191,3.2735,211737,0
2011-12-16,3.2096,3.2646,3.1669,3.1732,37310,0
2011-12-19,3.2056,3.2056,3.1468,3.2011,34468,0
2011-12-20,3.2099,3.2099,3.1241,3.2099,148222,0
2011-12-21,3.1739,3.2056,3.1649,3.1829,11833,0
2011-12-22,3.1914,3.2096,3.1669,3.2096,14144,0
2011-12-23,3.2036,3.3439,3.2036,3.2707,74629,0
2011-12-27,3.3074,3.3074,3.2341,3.2525,37595,0
2011-12-28,3.2525,3.3747,3.2525,3.3257,57054,0
2011-12-29,3.3257,3.3621,3.3013,3.3257,51136,0
2011-12-30,3.3232,3.4069,3.3187,3.3683,66887,0
2012-01-03,3.3929,3.4905,3.3929,3.4905,192853,0
2012-01-04,3.6735,3.8077,3.5148,3.5148,248403,0
2012-01-05,3.5208,3.5393,3.4538,3.5088,59271,0
2012-01-06,3.4967,3.5148,3.4599,3.4967,41769,0
2012-01-09,3.5333,3.5697,3.4721,3.4842,62579,0
2012-01-10,3.4721,3.5208,3.2159,3.2952,100565,0
2012-01-11,3.3134,3.3134,3.2036,3.2891,67782,0
2012-01-12,3.2829,3.2891,3.222,3.2768,32342,0
2012-01-13,3.2402,3.2952,3.2159,3.2341,36411,0
2012-01-17,3.2457,3.2457,3.1779,3.1902,40567,0
2012-01-18,3.1975,3.2036,3.1732,3.2036,28478,0
2012-01-19,3.2036,3.2525,3.1732,3.2402,25656,0
2012-01-20,3.2402,3.2891,3.2036,3.2768,16594,0
2012-01-23,3.2952,3.2952,3.2036,3.222,8340,0
2012-01-24,3.3195,3.3195,3.1792,3.2096,9334,0
2012-01-25,3.1853,3.3074,3.1732,3.2829,14675,0
2012-01-26,3.2707,3.2829,3.1732,3.2525,17345,0
2012-01-27,3.2036,3.2586,3.2036,3.2402,2475,0
2012-01-30,3.2402,3.2402,3.1975,3.1975,8237,0
2012-01-31,3.1779,3.2334,3.1779,3.2087,14164,0
2012-02-01,3.1792,3.2586,3.1792,3.2036,19223,0
2012-02-02,3.1914,3.2341,3.1914,3.1975,56463,0
2012-02-03,3.2096,3.2096,3.1853,3.2036,25921,0
2012-02-06,3.1853,3.2341,3.1853,3.2341,12735,0
2012-02-07,3.1732,3.2707,3.1732,3.2462,26738,0
2012-02-08,3.2579,3.2949,3.2087,3.2702,28552,0
2012-02-09,3.2641,3.3011,3.221,3.3011,151062,0
2012-02-10,3.3074,3.3195,3.2952,3.3134,22869,0
2012-02-13,3.3195,3.3195,3.2036,3.3195,27074,0
2012-02-14,3.2768,3.3257,3.2707,3.3257,19195,0
2012-02-15,3.3257,3.3257,3.2707,3.2952,10210,0
2012-02-16,3.2829,3.3747,3.2829,3.3684,28665,0
2012-02-17,3.3439,3.3684,3.2646,3.2646,10908,0
2012-02-21,3.2646,3.3195,3.2036,3.2341,62690,0
2012-02-22,3.2096,3.2525,3.2096,3.2159,17324,0
2012-02-23,3.2341,3.2341,3.2036,3.2096,44489,0
2012-02-24,3.2272,3.2457,3.2087,3.2457,31658,0
2012-02-27,3.2159,3.2586,3.2096,3.2525,7086,0
2012-02-28,3.2462,3.2525,3.228,3.2462,3604,0
2012-02-29,3.2566,3.2891,3.2241,3.2891,23470,0
2012-03-01,3.2402,3.2891,3.1853,3.1853,31868,0
2012-03-02,3.1719,3.2457,3.1719,3.2334,79437,0
2012-03-05,3.2159,3.2646,3.1792,3.2586,15288,0
2012-03-06,3.2393,3.2393,3.1902,3.1963,7215,0
2012-03-07,3.1779,3.2579,3.1779,3.2518,12311,0
2012-03-08,3.2393,3.2641,3.1779,3.2579,10847,0
2012-03-09,3.2026,3.2579,3.2026,3.2334,8924,0
2012-03-12,3.2148,3.2518,3.2026,3.2087,90651,0
2012-03-13,3.2148,3.2641,3.2148,3.2641,27286,0
2012-03-14,3.221,3.3257,3.221,3.3257,173165,0
2012-03-15,3.3503,3.3751,3.2888,3.3441,20138,0
2012-03-16,3.2641,3.3194,3.2641,3.2949,36676,0
2012-03-19,3.2949,3.4058,3.2826,3.4058,45698,0
2012-03-20,3.3935,3.5412,3.2702,3.4796,42908,0
2012-03-21,3.4613,3.5412,3.4365,3.5043,29732,0
2012-03-22,3.492,3.5412,3.4613,3.4613,20209,0
2012-03-23,3.455,3.4613,3.3935,3.4303,7608,0
2012-03-26,3.4613,3.5349,3.4613,3.5106,22790,0
2012-03-27,3.4856,3.5289,3.3503,3.5106,17825,0
2012-03-28,3.4674,3.5043,3.3751,3.3751,9452,0
2012-03-29,3.4242,3.4796,3.3319,3.4303,42859,0
2012-03-30,3.4181,3.4427,3.3563,3.415,44026,0
2012-04-02,3.3872,3.4427,3.381,3.4058,9291,0
2012-04-03,3.3872,3.5106,3.3688,3.4981,22898,0
2012-04-04,3.4796,3.5412,3.4427,3.5228,28319,0
2012-04-05,3.5228,3.5228,3.492,3.492,7469,0
2012-04-09,3.3625,3.5166,3.3625,3.3935,3147,0
2012-04-10,3.4242,3.492,3.4242,3.492,13503,0
2012-04-11,3.4981,3.5412,3.492,3.492,20432,0
2012-04-12,3.4735,3.5412,3.4735,3.5166,5439,0
2012-04-13,3.5412,3.5412,3.5106,3.5412,11981,0
2012-04-16,3.5412,3.5474,3.5043,3.5474,29709,0
2012-04-17,3.5401,3.5563,3.4917,3.4917,27444,0
2012-04-18,3.5166,3.5412,3.492,3.5412,4979,0
2012-04-19,3.5412,3.5412,3.5166,3.5289,4395,0
2012-04-20,3.5043,3.6027,3.4981,3.5659,37519,0
2012-04-23,3.5412,3.5537,3.4856,3.492,12584,0
2012-04-24,3.5166,3.5474,3.5106,3.5349,34808,0
2012-04-25,3.5228,3.5537,3.2888,3.4856,16523,0
2012-04-26,3.492,3.5349,3.492,3.5043,4062,0
2012-04-27,3.492,3.5537,3.455,3.5537,13803,0
2012-04-30,3.5474,3.5474,3.5043,3.5043,14357,0
2012-05-01,3.5401,3.5563,3.4509,3.5563,4354,0
2012-05-02,3.5289,3.5537,3.5043,3.5106,14993,0
2012-05-03,3.5158,3.5401,3.4348,3.4348,12326,0
2012-05-04,3.4856,3.4856,3.3872,3.4181,35828,0
2012-05-07,3.3625,3.5043,3.3257,3.3872,26125,0
2012-05-08,3.3935,3.4796,3.2641,3.4674,11435,0
2012-05-09,4.0018,4.2449,3.8884,4.1235,406821,0
2012-05-10,4.1477,4.3502,4.1477,4.2206,333987,0
2012-05-11,4.2611,4.2937,4.1882,4.2531,326235,0
2012-05-14,4.2804,4.4649,4.2495,4.3727,157342,0
2012-05-15,4.3727,4.3727,4.3174,4.3602,136377,0
2012-05-16,4.3358,4.3727,4.1201,4.2495,101192,0
2012-05-17,4.1879,4.1879,4.0092,4.1017,62839,0
2012-05-18,4.1235,4.3179,4.0746,4.1477,50767,0
2012-05-21,4.114,4.2988,4.114,4.2062,59440,0
2012-05-22,4.2043,4.3017,4.2043,4.2449,54634,0
2012-05-23,4.2691,4.3179,4.2368,4.3179,63790,0
2012-05-24,4.3502,4.3827,4.2691,4.2771,68734,0
2012-05-25,4.3097,4.3746,4.2771,4.3502,66185,0
2012-05-29,4.3827,4.4396,4.1882,4.3665,115269,0
2012-05-30,4.4313,4.6095,4.2937,4.4718,164740,0
2012-05-31,4.4881,4.5203,4.3017,4.4718,97424,0
2012-06-01,4.4718,4.4718,4.3179,4.4556,38994,0
2012-06-04,4.4313,4.4313,4.0506,4.3746,105370,0
2012-06-05,4.3746,4.4396,4.2125,4.4313,38851,0
2012-06-06,4.4396,4.4556,4.3097,4.4556,47052,0
2012-06-07,4.4233,4.4718,4.3017,4.4718,49167,0
2012-06-08,4.407,4.407,4.2937,4.3017,19296,0
2012-06-11,4.2691,4.3746,4.2206,4.3746,45255,0
2012-06-12,4.342,4.4556,4.342,4.4149,13851,0
2012-06-13,4.4313,4.4556,4.3097,4.3987,26175,0
2012-06-14,4.3909,4.4396,4.3017,4.4313,25595,0
2012-06-15,4.3179,4.4475,4.3179,4.3987,43086,0
2012-06-18,4.3827,4.4475,4.3585,4.4475,16554,0
2012-06-19,4.4556,4.4556,4.3909,4.4556,23093,0
2012-06-20,4.4556,4.4556,4.2288,4.4149,64908,0
2012-06-21,4.407,4.4636,4.3339,4.4556,16665,0
2012-06-22,4.4636,4.4636,4.326,4.326,6419,0
2012-06-25,4.3179,4.4313,4.2611,4.3665,33082,0
2012-06-26,4.2206,4.4556,4.2206,4.3827,11644,0
2012-06-27,4.2937,4.4313,4.2771,4.407,19966,0
2012-06-28,4.3827,4.4718,4.2853,4.4718,27429,0
2012-06-29,4.4718,4.4718,4.3665,4.4556,41089,0
2012-07-02,4.4475,4.4636,4.3179,4.4636,25926,0
2012-07-03,4.4396,4.4718,4.2937,4.4718,23838,0
2012-07-05,4.3834,4.4962,4.3833,4.4962,27064,0
2012-07-06,4.4149,4.5367,4.4149,4.5367,17755,0
2012-07-09,4.5367,4.5367,4.4313,4.5367,6514,0
2012-07-10,4.4149,4.5367,4.4149,4.5367,18765,0
2012-07-11,4.4233,4.5367,4.4233,4.5367,19897,0
2012-07-12,4.5367,4.5367,4.4396,4.5367,15634,0
2012-07-13,4.4881,4.5447,4.4718,4.5447,10530,0
2012-07-16,4.5122,4.6499,4.4556,4.6499,14565,0
2012-07-17,4.6499,4.6499,4.5771,4.6418,6046,0
2012-07-18,4.6499,4.8606,4.5771,4.8524,27654,0
2012-07-19,4.8524,4.8606,4.7068,4.8524,24142,0
2012-07-20,4.8605,4.8606,4.7553,4.8606,10971,0
2012-07-23,4.7795,4.7795,4.6259,4.6581,22703,0
2012-07-24,4.6109,4.6986,4.6095,4.6095,4382,0
2012-07-25,4.634,4.6581,4.6014,4.6014,6174,0
2012-07-26,4.634,4.6581,4.5852,4.6581,11431,0
2012-07-27,4.6905,4.6986,4.6499,4.6581,10424,0
2012-07-30,4.6581,4.6662,4.6259,4.6662,2993,0
2012-07-31,4.6259,4.6986,4.6259,4.6986,5129,0
2012-08-01,4.6581,4.6986,4.5771,4.5852,4987,0
2012-08-02,4.5771,4.6581,4.4475,4.5367,36279,0
2012-08-03,4.5852,4.6581,4.4556,4.634,4796,0
2012-08-06,4.6177,4.6986,4.342,4.6581,12275,0
2012-08-07,4.5286,4.6986,4.4962,4.6581,31718,0
2012-08-08,5.5088,5.5088,5.1494,5.4277,231408,0
2012-08-09,5.4277,5.4277,5.1185,5.2007,40957,0
2012-08-10,5.1442,5.1847,4.9659,5.0469,35903,0
2012-08-13,5.0793,5.1845,4.9013,4.9093,21682,0
2012-08-14,4.9498,5.0549,4.8606,4.8606,33516,0
2012-08-15,4.893,4.893,4.7636,4.7636,16398,0
2012-08-16,4.7472,5.3872,4.6986,5.3468,88334,0
2012-08-17,5.379,5.379,5.1281,5.2576,45739,0
2012-08-20,5.2171,5.2576,5.1118,5.2251,17256,0
2012-08-21,5.2901,5.2901,5.0146,5.0711,33145,0
2012-08-22,5.2374,5.2374,5.0633,5.128,5857,0
2012-08-23,5.0955,5.1927,4.9417,5.1764,41287,0
2012-08-24,5.0874,5.379,5.0226,5.1846,107247,0
2012-08-27,5.2413,5.2655,5.0633,5.1442,36995,0
2012-08-28,5.0633,5.2655,5.0633,5.2576,25316,0
2012-08-29,5.2251,5.2655,5.0308,5.1846,18376,0
2012-08-30,5.128,5.2576,5.0064,5.2331,14101,0
2012-08-31,5.2655,5.2655,5.1846,5.1927,12041,0
2012-09-04,5.1846,5.2495,5.0633,5.1442,12285,0
2012-09-05,5.1605,5.242,5.0707,5.1197,4943,0
2012-09-06,5.2257,5.2665,5.0951,5.1768,29644,0
2012-09-07,5.1114,5.2095,5.1114,5.1768,2625,0
2012-09-10,5.1605,5.2257,5.1114,5.2257,14740,0
2012-09-11,5.1605,5.3074,5.1032,5.1605,31027,0
2012-09-12,5.1686,5.3074,5.0461,5.2993,28899,0
2012-09-13,5.2993,5.2993,5.2257,5.2993,7744,0
2012-09-14,5.3074,5.3074,5.2665,5.2748,4327,0
2012-09-17,4.9727,5.2748,4.9727,5.185,35025,0
2012-09-18,5.0869,5.185,5.038,5.1768,34746,0
2012-09-19,5.1523,5.2421,4.9807,5.0625,56143,0
2012-09-20,5.185,5.1931,5.0542,5.1931,5838,0
2012-09-21,5.1686,5.2339,5.0625,5.1768,21653,0
2012-09-24,5.1278,5.2257,5.0289,5.0788,22392,0
2012-09-25,5.185,5.185,4.9645,4.9727,26670,0
2012-09-26,4.9807,5.0497,4.8911,5.0216,39078,0
2012-09-27,5.0461,5.0625,4.9972,5.0625,5556,0
2012-09-28,5.0298,5.0542,4.9645,5.0298,11964,0
2012-10-01,5.0135,5.0461,4.8584,5.0039,13804,0
2012-10-02,4.9399,5.0461,4.8584,4.8584,48195,0
2012-10-03,4.8992,5.0135,4.8992,5.0053,6851,0
2012-10-04,5.0094,5.0135,4.8705,4.9482,4218,0
2012-10-05,5.0194,5.0216,4.9156,5.0135,7532,0
2012-10-08,5.0542,5.2421,5.0222,5.1442,30182,0
2012-10-09,5.3074,5.3973,5.0625,5.3973,80840,0
2012-10-10,5.3402,5.3484,5.038,5.038,12474,0
2012-10-11,5.2339,5.2993,5.185,5.2993,16196,0
2012-10-12,5.2911,5.2911,5.2012,5.2012,1590,0
2012-10-15,5.2911,5.2911,5.2339,5.2911,7431,0
2012-10-16,5.2952,5.2992,5.1931,5.2911,21645,0
2012-10-17,5.2993,5.2993,5.1864,5.2911,54791,0
2012-10-18,5.2504,5.2993,5.2504,5.2993,3439,0
2012-10-19,5.2993,5.2993,5.2257,5.2257,4145,0
2012-10-22,5.2748,5.3646,5.2257,5.3645,100544,0
2012-10-23,5.3484,5.3646,5.2257,5.3564,21866,0
2012-10-24,5.3155,5.3892,5.2651,5.3564,18578,0
2012-10-25,5.3564,5.3808,5.2748,5.2831,23057,0
2012-10-26,5.3892,5.3892,5.2787,5.3484,6994,0
2012-10-31,5.3892,5.6178,5.3155,5.6178,42370,0
2012-11-01,5.6504,5.6504,5.4789,5.6015,12206,0
2012-11-02,5.5523,5.6504,5.4789,5.6504,34991,0
2012-11-05,5.6504,5.7158,5.5198,5.7158,56065,0
2012-11-06,5.7158,5.8791,5.6749,5.675,49474,0
2012-11-07,5.6749,5.7319,5.3074,5.5769,44280,0
2012-11-08,5.634,5.6887,5.5523,5.6096,17440,0
2012-11-09,5.6015,5.7158,5.5523,5.634,21490,0
2012-11-12,5.634,5.7319,5.5689,5.7157,51921,0
2012-11-13,5.7319,5.7566,5.6587,5.6749,46495,0
2012-11-14,5.7566,5.7566,5.4708,5.5605,74950,0
2012-11-15,5.5689,5.7158,5.2421,5.4259,40636,0
2012-11-16,5.4054,5.4136,5.3237,5.3809,21186,0
2012-11-19,5.3892,5.4136,5.3564,5.4136,45142,0
2012-11-20,5.3155,5.4136,5.3074,5.4136,45599,0
2012-11-21,5.4136,5.4136,5.1931,5.2665,38998,0
2012-11-23,5.3973,5.3973,5.2584,5.3319,33234,0
2012-11-26,5.3074,5.3564,5.2504,5.3074,25874,0
2012-11-27,5.3932,5.3932,5.2421,5.2993,15187,0
2012-11-28,5.3899,5.4474,5.3239,5.3568,92050,0
2012-11-29,5.3239,5.3487,5.2334,5.3322,79762,0
2012-11-30,5.3405,5.4639,5.2746,5.4639,36418,0
2012-12-03,5.3899,5.4145,5.3239,5.4063,39557,0
2012-12-04,5.3651,5.3651,5.3651,5.3651,2576,0
2012-12-05,5.3816,5.398,5.2089,5.2663,39085,0
2012-12-06,5.2993,5.2993,5.0444,5.217,83207,0
2012-12-07,5.2746,5.2746,5.1429,5.184,52018,0
2012-12-10,5.184,5.1922,5.0607,5.1346,39873,0
2012-12-11,5.184,5.2334,4.7489,5.0032,205311,0
2012-12-12,4.9456,4.9949,4.8961,4.9702,20921,0
2012-12-13,4.9747,4.9784,4.8633,4.9044,28451,0
2012-12-14,4.8714,5.0196,4.855,5.0114,88102,0
2012-12-17,4.9784,5.1429,4.9537,5.0607,48409,0
2012-12-18,4.962,4.9702,4.8302,4.962,38746,0
2012-12-19,5.0032,5.0032,4.7069,4.7974,136508,0
2012-12-20,4.8302,5.0196,4.5587,4.962,90165,0
2012-12-21,4.9456,5.0689,4.8714,5.0689,52060,0
2012-12-24,4.9784,5.0527,4.9695,5.0527,12792,0
2012-12-26,5.0854,5.0854,4.9456,4.9949,22647,0
2012-12-27,4.9536,5.0689,4.8146,5.0689,31488,0
2012-12-28,5.0196,5.0278,4.9549,4.9949,7344,0
2012-12-31,4.9207,4.9784,4.8961,4.9044,9886,0
2013-01-02,4.9044,4.9292,4.8549,4.8549,12378,0
2013-01-03,4.8599,4.962,4.8599,4.8798,17450,0
2013-01-04,4.9126,4.9373,4.8302,4.9373,5463,0
2013-01-07,4.9537,4.962,4.8961,4.9372,13622,0
2013-01-08,4.9373,5.036,4.9373,4.9457,24093,0
2013-01-09,4.9702,5.1922,4.9702,5.1922,20905,0
2013-01-10,5.184,5.1922,5.11,5.184,14312,0
2013-01-11,5.11,5.1922,5.0689,5.1922,33324,0
2013-01-14,5.1922,5.3487,5.1922,5.3487,10381,0
2013-01-15,5.2663,5.3405,5.209,5.3405,17297,0
2013-01-16,5.3487,5.3487,5.2006,5.3075,18925,0
2013-01-17,5.2401,5.3157,5.2252,5.2745,3220,0
2013-01-18,5.2252,5.3075,5.1922,5.3075,19486,0
2013-01-22,5.217,5.3075,5.2004,5.3075,18107,0
2013-01-23,5.3157,5.3157,5.2993,5.3157,6246,0
2013-01-24,5.2746,5.3322,5.2746,5.3322,25348,0
2013-01-25,5.1346,5.3322,5.11,5.3322,48162,0
2013-01-28,5.1183,5.4145,5.1183,5.3651,102115,0
2013-01-29,5.291,5.3157,5.184,5.3075,27170,0
2013-01-30,5.2993,5.3157,5.1439,5.2334,35198,0
2013-01-31,5.184,5.2334,5.1676,5.1676,18293,0
2013-02-01,5.184,5.2581,5.1758,5.2417,6769,0
2013-02-04,5.3322,5.5791,5.3322,5.4309,80558,0
2013-02-05,5.4309,5.5545,5.4309,5.4722,24705,0
2013-02-06,5.4967,5.6121,5.4722,5.6121,33342,0
2013-02-07,5.5873,5.6779,5.4392,5.5791,51074,0
2013-02-08,5.5791,5.6779,5.398,5.5216,79911,0
2013-02-11,5.5873,5.5873,5.4309,5.5873,14304,0
2013-02-12,5.5377,5.719,5.3487,5.719,75113,0
2013-02-13,5.6367,5.8096,5.6367,5.7765,104530,0
2013-02-14,5.785,5.8175,5.4886,5.8013,46886,0
2013-02-15,5.7519,5.8013,5.7438,5.8013,7839,0
2013-02-19,5.8013,5.8423,5.7354,5.785,21064,0
2013-02-20,5.7683,6.0481,5.7683,5.9904,97405,0
2013-02-21,5.8918,5.9248,5.4846,5.5377,71203,0
2013-02-22,5.5545,5.6121,5.4967,5.5135,46818,0
2013-02-25,5.5377,5.7438,5.5377,5.7438,20161,0
2013-02-26,5.7354,5.7601,5.5377,5.5377,18893,0
2013-02-27,5.5296,5.8013,5.4802,5.8013,17368,0
2013-02-28,5.7601,5.8013,5.4802,5.5135,48857,0
2013-03-01,5.4885,5.5135,5.4063,5.5135,5898,0
2013-03-04,5.5135,5.5545,5.4722,5.4802,10235,0
2013-03-05,5.4722,5.5545,5.3487,5.3487,61363,0
2013-03-06,5.3733,5.5462,5.3487,5.5377,39613,0
2013-03-07,5.4802,5.5545,5.1429,5.3651,11914,0
2013-03-08,5.3487,5.3733,5.3239,5.3405,26235,0
2013-03-11,5.3733,5.4309,5.3322,5.3322,60014,0
2013-03-12,5.3487,5.7765,5.184,5.7765,72155,0
2013-03-13,5.5545,5.8176,5.5545,5.645,130519,0
2013-03-14,5.6367,5.7354,5.4474,5.5545,56654,0
2013-03-15,5.6941,5.6941,5.5135,5.5545,15599,0
2013-03-18,5.4722,5.645,5.4309,5.4309,10381,0
2013-03-19,5.4309,5.7106,5.4145,5.5462,23237,0
2013-03-20,5.6294,5.7211,5.4129,5.4212,19082,0
2013-03-21,5.5213,5.6377,5.5047,5.5711,8045,0
2013-03-22,5.4979,5.5545,5.4545,5.4713,5755,0
2013-03-25,5.513,5.513,5.2298,5.2548,29485,0
2013-03-26,5.2721,5.363,5.1548,5.1548,27258,0
2013-03-27,5.1631,5.2714,5.1297,5.1798,21538,0
2013-03-28,5.2466,5.2796,5.1214,5.2796,9687,0
2013-04-01,5.2131,5.3548,5.2048,5.3548,20584,0
2013-04-02,5.363,5.363,5.1881,5.238,12611,0
2013-04-03,5.2048,5.3048,5.1297,5.1715,6095,0
2013-04-04,5.1631,5.2704,5.0882,5.1382,21075,0
2013-04-05,5.0049,5.1631,4.9964,5.1548,19173,0
2013-04-08,5.1798,5.1798,5.0613,5.1482,2213,0
2013-04-09,5.1631,5.2466,5.0547,5.1548,130860,0
2013-04-10,5.0547,5.1815,5.0547,5.1214,2201,0
2013-04-11,5.1048,5.1048,4.9964,5.0633,31502,0
2013-04-12,5.0882,5.1924,5.0882,5.1715,9303,0
2013-04-15,5.1881,5.1881,5.08,5.1631,15266,0
2013-04-16,5.1464,5.1548,4.9134,4.93,76943,0
2013-04-17,4.9633,5.0382,4.8299,4.9715,19618,0
2013-04-18,5.0049,5.0382,4.8384,4.8549,11885,0
2013-04-19,5.017,5.0208,4.8384,4.8967,10017,0
2013-04-22,4.9466,5.0382,4.9466,4.9715,32755,0
2013-04-23,4.955,5.0789,4.93,5.0131,21855,0
2013-04-24,4.9964,5.0372,4.9217,4.9217,5585,0
2013-04-25,4.955,4.9816,4.9217,4.9715,5556,0
2013-04-26,4.9715,5.0382,4.9226,4.9799,8872,0
2013-04-29,4.9217,5.0131,4.8468,4.8468,17813,0
2013-04-30,4.9799,4.9883,4.7635,4.7799,30499,0
2013-05-01,4.7383,4.7883,4.6217,4.7135,91492,0
2013-05-02,4.7135,4.8633,4.6386,4.7049,63356,0
2013-05-03,4.5801,4.7549,4.4802,4.73,92192,0
2013-05-06,4.6885,4.7476,4.5677,4.6885,59785,0
2013-05-07,4.6217,4.755,4.5635,4.6801,44220,0
2013-05-08,4.8299,4.9715,4.5801,4.6386,302911,0
2013-05-09,4.6051,4.8298,4.5801,4.8217,357748,0
2013-05-10,4.7966,4.9134,4.7467,4.88,73726,0
2013-05-13,4.8633,5.0049,4.755,5.0049,23977,0
2013-05-14,5.0049,5.1464,5.0006,5.1464,83276,0
2013-05-15,5.1631,5.2131,5.1214,5.1798,57991,0
2013-05-16,5.2131,5.4029,5.2131,5.3548,56984,0
2013-05-17,5.4129,5.5047,5.3548,5.4212,59981,0
2013-05-20,5.4212,5.563,5.4129,5.4212,75323,0
2013-05-21,5.5377,5.7127,5.4379,5.5312,87275,0
2013-05-22,5.4878,5.5462,5.4046,5.4212,60933,0
2013-05-23,5.3712,5.5546,5.363,5.5377,60158,0
2013-05-24,5.496,5.496,5.3963,5.4796,54099,0
2013-05-28,5.5295,5.5295,5.3888,5.496,38425,0
2013-05-29,5.496,5.5213,5.3512,5.496,28293,0
2013-05-30,5.4545,5.5462,5.4388,5.5462,44851,0
2013-05-31,5.496,5.5169,5.3631,5.4378,10158,0
2013-06-03,5.4129,5.5213,5.338,5.513,81867,0
2013-06-04,5.513,5.513,5.4212,5.4545,9892,0
2013-06-05,5.4545,5.7459,5.4379,5.5047,123243,0
2013-06-06,5.5215,5.5803,5.2263,5.5215,47939,0
2013-06-07,5.4959,5.5204,5.3444,5.5047,37072,0
2013-06-10,5.5047,5.5803,5.4034,5.4792,22526,0
2013-06-11,5.5467,5.5552,5.4708,5.5131,14408,0
2013-06-12,5.4708,5.6056,5.4632,5.5888,31491,0
2013-06-13,5.5637,5.5803,5.5215,5.5298,15893,0
2013-06-14,5.5637,5.6394,5.5298,5.5298,23983,0
2013-06-17,5.5719,5.5719,5.4127,5.5381,47096,0
2013-06-18,5.4876,5.5971,5.4876,5.5637,28455,0
2013-06-19,5.6563,5.6563,5.4945,5.5803,80018,0
2013-06-20,5.4959,5.5719,5.4792,5.5381,10149,0
2013-06-21,5.5047,5.5972,5.4792,5.5888,27039,0
2013-06-24,5.5637,5.5972,5.4792,5.5215,32177,0
2013-06-25,5.5215,5.6057,5.5073,5.5972,47064,0
2013-06-26,5.6394,5.6453,5.5047,5.5972,15020,0
2013-06-27,5.6478,5.6478,5.5298,5.5467,14679,0
2013-06-28,5.5972,5.5972,5.4959,5.5888,19750,0
2013-07-01,5.5972,5.6984,5.5381,5.6984,19255,0
2013-07-02,5.6649,5.69,5.6142,5.6649,19461,0
2013-07-03,5.6649,5.7658,5.6478,5.7153,32992,0
2013-07-05,5.69,5.7712,5.69,5.7576,13616,0
2013-07-08,5.7826,6.0018,5.7659,5.985,72163,0
2013-07-09,5.985,6.027,5.867,5.8923,33349,0
2013-07-10,5.8754,5.9765,5.8164,5.867,11812,0
2013-07-11,5.9007,6.027,5.9007,5.9514,13506,0
2013-07-12,5.9765,6.1115,5.9514,6.0187,17396,0
2013-07-15,6.0525,6.1874,6.044,6.1199,35637,0
2013-07-16,6.0947,6.1537,5.9933,6.0525,21826,0
2013-07-17,6.0862,6.123,5.9514,5.9514,27067,0
2013-07-18,5.9429,5.9849,5.9007,5.9429,12608,0
2013-07-19,5.9765,6.0187,5.7404,6.0187,4869,0
2013-07-22,6.0187,6.1367,5.985,6.0693,21084,0
2013-07-23,5.9933,6.061,5.985,6.0187,9518,0
2013-07-24,6.0525,6.0525,5.985,5.985,8213,0
2013-07-25,6.0105,6.0693,5.8588,6.061,32455,0
2013-07-26,6.0693,6.0693,5.9598,6.061,7835,0
2013-07-29,6.061,6.1115,6.061,6.1115,25010,0
2013-07-30,6.0862,6.0904,5.9514,6.0187,4616,0
2013-07-31,6.0187,6.1115,5.943,5.9765,24921,0
2013-08-01,6.0693,6.1958,5.985,6.1115,24324,0
2013-08-02,6.1367,6.1874,6.0786,6.1874,22559,0
2013-08-05,6.1958,6.7015,6.1528,6.5328,68955,0
2013-08-06,6.5328,6.7437,6.4487,6.5836,80862,0
2013-08-07,6.5328,6.71,6.4707,6.4907,50487,0
2013-08-08,6.5161,6.7183,6.5161,6.6342,64105,0
2013-08-09,6.6932,6.7437,6.6342,6.6762,58979,0
2013-08-12,6.6762,6.9123,6.6762,6.7943,56333,0
2013-08-13,6.8364,7.1567,6.7858,7.1567,150607,0
2013-08-14,7.0809,7.2283,6.1706,7.0051,151960,0
2013-08-15,7.0051,7.3337,6.9293,7.0977,86624,0
2013-08-16,7.1231,7.2243,6.8195,7.1483,41869,0
2013-08-19,7.1653,7.1653,6.9123,7.0387,67503,0
2013-08-20,7.0555,7.1653,6.963,7.1145,63570,0
2013-08-21,7.064,7.1145,6.9637,7.106,63819,0
2013-08-22,7.1567,7.1905,7.0387,7.1399,44227,0
2013-08-23,7.1231,7.2151,7.0853,7.0893,26139,0
2013-08-26,7.1341,7.2495,6.9966,7.1905,67592,0
2013-08-27,7.1567,7.2915,7.1145,7.1483,96448,0
2013-08-28,7.1825,7.2166,7.1227,7.1311,30791,0
2013-08-29,7.1567,7.336,6.9094,7.1057,92035,0
2013-08-30,7.0801,7.2487,7.0546,7.1654,26600,0
2013-09-03,7.208,7.2506,6.9863,7.1567,51730,0
2013-09-04,7.1227,7.2591,6.8242,7.1483,88741,0
2013-09-05,7.0376,7.1654,7.0376,7.1654,61190,0
2013-09-06,7.1654,7.191,7.0801,7.1567,20391,0
2013-09-09,7.1311,7.3274,7.1311,7.208,49484,0
2013-09-10,7.2676,7.2676,7.0801,7.1142,26416,0
2013-09-11,7.0971,7.336,7.0971,7.2591,75899,0
2013-09-12,7.2591,7.336,7.2591,7.2933,45704,0
2013-09-13,7.3018,7.336,7.2463,7.2849,29050,0
2013-09-16,7.336,7.336,7.2584,7.336,52089,0
2013-09-17,7.3189,7.4213,7.2166,7.3957,38937,0
2013-09-18,7.3957,7.5832,7.3274,7.5662,194090,0
2013-09-19,7.5919,8.1551,7.591,8.1293,219398,0
2013-09-20,8.1293,8.8884,8.1293,8.3168,159882,0
2013-09-23,8.2742,8.2742,7.7498,8.0611,62164,0
2013-09-24,8.1209,8.189,7.7796,7.9844,94017,0
2013-09-25,7.9586,8.189,7.8905,7.9501,93431,0
2013-09-26,8.0184,8.189,8.0184,8.1805,46540,0
2013-09-27,8.2315,8.2315,8.0439,8.1635,29226,0
2013-09-30,8.1377,8.2315,8.0439,8.1975,51179,0
2013-10-01,8.2742,8.5727,8.1081,8.3596,187016,0
2013-10-02,8.5309,8.5818,8.3726,8.4783,96413,0
2013-10-03,8.5309,8.5309,8.3422,8.4961,109261,0
2013-10-04,8.513,8.9564,8.513,8.9404,98121,0
2013-10-07,9.427,9.675,8.9564,9.3663,238706,0
2013-10-08,9.4593,9.597,9.2384,9.3311,193314,0
2013-10-09,9.383,9.52,9.2384,9.272,75143,0
2013-10-10,9.383,9.383,9.1712,9.2883,164593,0
2013-10-11,9.3585,9.477,9.2567,9.3742,204887,0
2013-10-14,9.3742,9.597,9.297,9.546,730816,0
2013-10-15,9.597,9.597,9.2288,9.3742,318614,0
2013-10-16,9.383,9.4545,9.2288,9.3311,112482,0
2013-10-17,9.297,9.3918,9.0673,9.272,144663,0
2013-10-18,9.3164,9.3164,8.9996,9.1443,165647,0
2013-10-21,9.1347,9.1347,8.3168,8.4106,337976,0
2013-10-22,8.4694,8.9564,8.4694,8.8283,155680,0
2013-10-23,8.8283,8.9996,8.7443,8.7868,79131,0
2013-10-24,8.7868,8.9051,8.7868,8.8551,63421,0
2013-10-25,9.026,9.2288,8.6583,8.8791,100348,0
2013-10-28,8.7006,8.7868,8.6242,8.7261,78897,0
2013-10-29,8.6923,8.7868,8.5389,8.6313,69869,0
2013-10-30,8.5727,8.6673,8.5727,8.6313,36223,0
2013-10-31,8.6923,8.9818,8.6795,8.8967,67218,0
2013-11-01,8.8118,8.8283,8.445,8.522,88626,0
2013-11-04,8.5309,8.8643,8.3511,8.7006,74208,0
2013-11-05,8.769,9.0401,8.445,8.8719,33070,0
2013-11-06,8.9319,9.1529,8.6758,8.9226,21689,0
2013-11-07,8.8791,9.026,8.7931,8.8791,31182,0
2013-11-08,8.5309,8.8366,8.4872,8.555,170805,0
2013-11-11,8.522,8.8967,8.4783,8.5727,116815,0
2013-11-12,8.616,8.8719,8.4637,8.8643,119465,0
2013-11-13,8.7443,8.7443,8.2742,8.3168,196866,0
2013-11-14,8.3168,8.4539,8.2488,8.4018,47947,0
2013-11-15,8.4106,8.5898,8.3344,8.4694,57092,0
2013-11-18,8.522,8.7599,8.4539,8.4783,42318,0
2013-11-19,8.4539,8.6313,8.4018,8.4694,43024,0
2013-11-20,8.522,8.5988,8.445,8.4539,30713,0
2013-11-21,8.4783,8.5898,8.4783,8.505,17467,0
2013-11-22,8.5468,8.6403,8.4872,8.4961,27080,0
2013-11-25,8.5309,8.7097,8.5309,8.6313,45954,0
2013-11-26,8.6767,8.8395,8.6242,8.7015,30759,0
2013-11-27,8.6583,8.7178,8.5718,8.5988,24025,0
2013-11-29,8.7015,8.7015,8.3993,8.6079,15979,0
2013-12-02,8.5628,8.6403,8.1414,8.3394,63260,0
2013-12-03,8.2967,8.4346,7.9262,8.2191,73241,0
2013-12-04,8.1414,8.7876,8.1157,8.78,118922,0
2013-12-05,8.78,8.78,8.5468,8.616,13703,0
2013-12-06,8.5628,8.5628,8.1845,8.4346,71851,0
2013-12-09,8.3482,8.3993,8.1071,8.1931,59660,0
2013-12-10,7.9262,8.2794,7.9262,8.1414,45501,0
2013-12-11,8.0467,8.1845,7.9863,8.0724,40161,0
2013-12-12,8.038,8.2191,7.9693,8.0467,172483,0
2013-12-13,8.0209,8.2277,7.9951,8.0724,30528,0
2013-12-16,8.2277,8.3394,8.0293,8.2708,48054,0
2013-12-17,8.2622,8.4168,8.1502,8.3134,32762,0
2013-12-18,8.2104,8.3394,8.038,8.2708,57106,0
2013-12-19,8.2536,8.4855,8.1502,8.2967,58734,0
2013-12-20,8.2708,8.4689,8.2277,8.4258,39345,0
2013-12-23,8.4168,8.5718,8.4168,8.4944,24840,0
2013-12-24,8.5211,8.5301,8.4468,8.5211,36534,0
2013-12-26,8.5468,8.6079,8.3569,8.5301,38187,0
2013-12-27,8.554,8.5988,8.3658,8.5031,34939,0
2013-12-30,8.5211,8.5301,8.2104,8.3658,41438,0
2013-12-31,8.2794,8.5121,8.2794,8.3914,37233,0
2014-01-02,8.4082,8.538,8.3914,8.3993,42688,0
2014-01-03,8.4168,8.5121,8.2104,8.5121,21461,0
2014-01-06,8.5988,8.78,8.4855,8.7708,39580,0
2014-01-07,8.7876,9.3144,8.7708,9.3144,68599,0
2014-01-08,9.1836,9.3908,9.1587,9.1914,33663,0
2014-01-09,9.2192,9.3477,9.072,9.2192,28670,0
2014-01-10,9.1914,9.1914,8.8487,9.0899,27278,0
2014-01-13,9.1077,9.2096,9.0899,9.0899,44571,0
2014-01-14,9.0805,9.382,9.0805,9.2615,70454,0
2014-01-15,9.3046,9.477,9.3046,9.4163,96804,0
2014-01-16,9.477,9.538,9.4261,9.4848,92069,0
2014-01-17,9.3144,9.69,9.3144,9.572,46662,0
2014-01-21,9.562,9.605,9.3644,9.3908,55714,0
2014-01-22,9.3477,9.4848,9.0636,9.1144,36098,0
2014-01-23,9.1318,9.2,8.8302,9.1836,23098,0
2014-01-24,9.176,9.2259,8.3914,8.7015,51497,0
2014-01-27,8.5898,8.6583,8.3658,8.4433,48287,0
2014-01-28,8.5468,8.8135,8.4575,8.5468,34504,0
2014-01-29,8.4521,8.4765,8.3993,8.3993,14393,0
2014-01-30,8.4689,8.538,8.3993,8.4689,36446,0
2014-01-31,8.4346,8.554,8.3993,8.4082,24954,0
2014-02-03,8.4689,8.4944,8.1845,8.1845,29513,0
2014-02-04,8.1587,8.2514,8.0554,8.0554,11034,0
2014-02-05,8.0209,8.0724,7.5556,7.8487,136060,0
2014-02-06,7.8227,8.0545,7.8227,7.9175,17332,0
2014-02-07,7.9175,7.9433,7.6763,7.8917,45045,0
2014-02-10,7.857,7.8917,7.7108,7.857,32893,0
2014-02-11,7.8917,8.0123,7.8401,7.8487,28866,0
2014-02-12,7.7969,8.0036,7.7194,7.8743,48682,0
2014-02-13,7.7883,7.9607,7.6935,7.8487,34859,0
2014-02-14,7.8743,7.9089,7.6505,7.7539,34210,0
2014-02-18,7.6849,7.9089,7.6849,7.8917,105084,0
2014-02-19,7.8917,8.0467,7.7969,7.8314,17250,0
2014-02-20,7.8831,7.9262,7.7278,7.8314,45039,0
2014-02-21,7.8487,7.8487,7.6676,7.6676,29419,0
2014-02-24,7.6505,7.8314,7.6505,7.7365,65384,0
2014-02-25,7.7108,7.7539,7.4955,7.573,58331,0
2014-02-26,7.5385,7.5816,7.2282,7.5125,73280,0
2014-02-27,7.5385,7.5385,7.3661,7.4093,27131,0
2014-02-28,7.3832,7.4868,7.2541,7.2971,71049,0
2014-03-03,7.2886,7.3144,7.2024,7.2541,32395,0
2014-03-04,7.2801,7.3661,7.1767,7.2541,42286,0
2014-03-05,7.2282,7.3661,7.1936,7.2971,19533,0
2014-03-06,7.2801,7.3575,7.2198,7.2801,34798,0
2014-03-07,7.3316,8.0724,7.282,7.6505,54255,0
2014-03-10,7.7709,8.4082,7.7194,8.2794,98192,0
2014-03-11,8.2277,8.5468,8.2277,8.2364,57350,0
2014-03-12,8.288,8.288,7.6676,7.7883,50074,0
2014-03-13,7.8141,7.8141,7.3661,7.7539,45036,0
2014-03-14,7.7108,7.8141,7.547,7.5901,14251,0
2014-03-17,7.5986,7.857,7.573,7.6676,27576,0
2014-03-18,7.8401,7.9693,7.7453,7.8917,17735,0
2014-03-19,7.8917,7.9693,7.7194,7.8056,23981,0
2014-03-20,7.8404,8.0668,7.8404,7.8664,35162,0
2014-03-21,7.9448,7.9448,7.7359,7.9189,35295,0
2014-03-24,7.8576,8.0232,7.64,7.7705,16988,0
2014-03-25,7.7968,7.9275,7.7705,7.8664,10913,0
2014-03-26,7.8838,7.9535,7.7271,7.8056,27206,0
2014-03-27,7.7445,7.8664,7.6835,7.7359,16814,0
2014-03-28,7.8664,7.8664,7.5965,7.7619,10594,0
2014-03-31,7.7968,8.0059,7.6735,7.8491,18838,0
2014-04-01,7.9189,8.0581,7.7271,7.9971,34057,0
2014-04-02,7.9971,8.1015,7.9971,8.0844,8399,0
2014-04-03,8.0495,8.0495,7.8708,7.9362,5921,0
2014-04-04,7.9362,7.9624,7.7794,7.8491,9843,0
2014-04-07,7.7184,7.971,7.7097,7.7968,38505,0
2014-04-08,7.7533,7.7881,7.6749,7.7881,13907,0
2014-04-09,7.8316,7.9189,7.8316,7.9101,13815,0
2014-04-10,7.9189,7.9189,7.4919,7.5528,10027,0
2014-04-11,7.4919,7.4919,7.3088,7.37,15656,0
2014-04-14,7.3787,7.4395,7.3002,7.3176,20717,0
2014-04-15,7.6312,7.6312,7.3002,7.3438,10084,0
2014-04-16,7.37,7.6312,7.3351,7.6312,8335,0
2014-04-17,7.4047,7.7009,7.4047,7.7009,5940,0
2014-04-21,7.7705,7.8229,7.4832,7.7009,7383,0
2014-04-22,7.7968,8.1444,7.7271,7.8838,20025,0
2014-04-23,7.8404,7.8404,7.6486,7.7097,12096,0
2014-04-24,7.7009,8.0756,7.6663,7.6663,3740,0
2014-04-25,7.5266,7.7008,7.4136,7.6921,9217,0
2014-04-28,7.7009,7.7881,7.4571,7.579,6401,0
2014-04-29,7.64,7.64,7.4745,7.5179,12791,0
2014-04-30,7.3056,7.552,7.3056,7.552,9248,0
2014-05-01,7.5179,7.7271,7.1696,7.3787,56108,0
2014-05-02,7.5179,7.5179,7.2741,7.3612,25531,0
2014-05-05,7.37,7.4472,6.9343,7.1434,29435,0
2014-05-06,7.1608,7.2827,7.0737,7.0999,20545,0
2014-05-07,7.0999,7.2393,6.9343,6.9343,60663,0
2014-05-08,6.9691,7.1521,6.9343,6.9691,22406,0
2014-05-09,6.9691,7.1696,6.9343,6.9343,20727,0
2014-05-12,7.0302,7.1434,6.9257,6.9735,40675,0
2014-05-13,6.9691,6.9866,6.9082,6.9605,43394,0
2014-05-14,6.9866,7.1696,6.9517,7.1521,12411,0
2014-05-15,7.1696,7.2044,6.9691,7.2044,66271,0
2014-05-16,7.2044,7.236,7.072,7.1605,9476,0
2014-05-19,7.2079,7.2079,7.0192,7.072,13361,0
2014-05-20,7.2132,7.2132,6.9407,7.0015,15658,0
2014-05-21,7.0632,7.1515,6.8958,6.94,17630,0
2014-05-22,6.887,6.887,6.7635,6.8605,12262,0
2014-05-23,6.9222,7.1867,6.8605,7.1779,21888,0
2014-05-27,7.1779,7.1867,6.9487,6.9487,17194,0
2014-05-28,6.9927,7.1515,6.9662,7.1339,5653,0
2014-05-29,7.1427,7.1427,7.0546,7.1162,14714,0
2014-05-30,7.0985,7.4955,7.0546,7.1779,85115,0
2014-06-02,7.2486,7.401,7.1515,7.231,26270,0
2014-06-03,7.1691,7.3895,7.1515,7.1605,9575,0
2014-06-04,7.1867,7.3719,6.9927,7.0015,36269,0
2014-06-05,7.0105,7.1956,6.94,6.9576,20238,0
2014-06-06,6.9839,7.1867,6.9751,7.125,37149,0
2014-06-09,7.1339,7.1779,6.94,7.1162,43654,0
2014-06-10,7.0898,7.4072,7.0105,7.3103,84033,0
2014-06-11,7.3279,7.3895,7.1779,7.3103,37933,0
2014-06-12,7.312,7.312,7.1515,7.2397,12119,0
2014-06-13,7.1867,7.2661,7.1605,7.1956,24364,0
2014-06-16,7.1867,7.2467,7.1691,7.1691,20690,0
2014-06-17,7.5042,7.5042,7.1162,7.1162,16555,0
2014-06-18,7.1427,7.275,7.072,7.1339,11819,0
2014-06-19,7.1339,7.1779,7.0105,7.0192,14614,0
2014-06-20,7.0192,7.0546,6.94,6.9576,36366,0
2014-06-23,6.9662,7.0898,6.9662,7.0809,29345,0
2014-06-24,7.0546,7.1074,6.9662,6.9751,14132,0
2014-06-25,6.9662,6.9927,6.9222,6.9487,12741,0
2014-06-26,6.9487,7.2219,6.9487,7.1515,85178,0
2014-06-27,7.1605,7.5395,6.9839,7.4249,77436,0
2014-06-30,7.4689,7.566,7.4337,7.5483,26961,0
2014-07-01,7.5483,8.1569,7.5483,8.0245,78429,0
2014-07-02,8.0773,8.5889,7.9364,8.4303,79608,0
2014-07-03,8.58,8.7996,8.5094,8.6859,55395,0
2014-07-07,8.6413,8.6413,8.1569,8.2097,43703,0
2014-07-08,8.095,8.1569,7.9364,8.095,46255,0
2014-07-09,7.9451,8.148,7.9451,7.9893,21912,0
2014-07-10,7.9628,8.2363,7.9364,8.1304,17769,0
2014-07-11,8.1832,8.3683,8.0157,8.1654,27871,0
2014-07-14,8.2097,8.58,8.0598,8.4389,30225,0
2014-07-15,8.58,8.7123,8.386,8.571,61525,0
2014-07-16,8.0245,8.7207,8.0245,8.4303,29559,0
2014-07-17,8.4389,8.5889,8.1128,8.2185,34664,0
2014-07-18,8.1832,8.342,8.0598,8.2889,14554,0
2014-07-21,8.3242,8.4303,8.2008,8.342,20142,0
2014-07-22,8.5451,8.6683,8.4827,8.5979,37660,0
2014-07-23,8.6322,8.7298,8.5094,8.5094,35231,0
2014-07-24,8.5006,8.8791,8.5006,8.8088,87677,0
2014-07-25,8.7826,8.8884,8.7298,8.8357,106340,0
2014-07-28,8.7562,8.8791,8.5979,8.6777,28811,0
2014-07-29,8.6777,8.8635,8.58,8.6777,21730,0
2014-07-30,8.748,8.9667,8.4389,8.8635,104039,0
2014-07-31,8.8265,8.9337,8.571,8.7123,31659,0
2014-08-01,8.6413,8.7745,8.4917,8.6859,34940,0
2014-08-04,8.7388,8.7388,8.4303,8.6069,19401,0
2014-08-05,8.616,8.9042,8.5183,8.7207,73400,0
2014-08-06,8.6413,9.0467,8.386,8.8542,27008,0
2014-08-07,8.9059,8.9582,8.6859,8.7388,24581,0
2014-08-08,8.8265,8.9629,8.6859,8.6951,17437,0
2014-08-11,8.8181,8.8635,8.7388,8.8088,38148,0
2014-08-12,8.8181,8.8967,8.6859,8.8635,42178,0
2014-08-13,8.8088,9.0824,8.8088,9.0824,32914,0
2014-08-14,8.9949,9.2893,8.9508,9.2595,63174,0
2014-08-15,9.2595,9.3027,9.0043,9.0467,23176,0
2014-08-18,9.1529,9.3477,9.0561,9.1529,37453,0
2014-08-19,9.1884,9.1884,8.9152,8.9152,18706,0
2014-08-20,8.8967,9.0372,8.7278,8.9245,33644,0
2014-08-21,8.9245,8.9422,8.6384,8.9152,38958,0
2014-08-22,8.8625,8.8625,8.6034,8.808,22894,0
2014-08-25,8.7726,8.977,8.5586,8.808,51701,0
2014-08-26,8.5764,8.7462,8.5764,8.7187,25481,0
2014-08-27,8.7635,8.7635,8.4783,8.5496,34422,0
2014-08-28,8.505,8.6069,8.3533,8.523,30154,0
2014-08-29,8.4872,8.4872,8.3713,8.4159,28459,0
2014-09-02,8.407,8.7362,8.2554,8.6832,72785,0
2014-09-03,8.7462,8.808,8.4783,8.6295,21027,0
2014-09-04,8.8699,8.9508,8.4961,8.505,44990,0
2014-09-05,8.505,8.5854,8.3891,8.5496,12727,0
2014-09-08,8.4783,8.769,8.4783,8.6832,16023,0
2014-09-09,8.7278,8.8533,8.3803,8.6034,15995,0
2014-09-10,8.5764,8.6566,8.4961,8.5139,13658,0
2014-09-11,8.5317,8.6204,8.3891,8.5139,13485,0
2014-09-12,8.5496,8.6795,8.5496,8.6123,25866,0
2014-09-15,8.523,8.6204,8.2554,8.2554,15342,0
2014-09-16,8.2287,8.5317,8.2287,8.3803,7284,0
2014-09-17,8.5586,8.6832,8.3178,8.3178,16045,0
2014-09-18,8.3891,8.4872,8.3445,8.3713,8723,0
2014-09-19,8.3622,8.4783,8.3178,8.3891,16789,0
2014-09-22,8.3713,8.5586,8.2018,8.282,18523,0
2014-09-23,8.3267,8.3267,8.1465,8.1573,18343,0
2014-09-24,8.1306,8.2731,8.1129,8.1306,21211,0
2014-09-25,8.1306,8.2912,8.1144,8.2554,11504,0
2014-09-26,8.2287,8.282,8.1306,8.2018,6970,0
2014-09-29,7.9701,8.1129,7.9525,8.0146,50619,0
2014-09-30,8.077,8.1955,8.0415,8.1662,14499,0
2014-10-01,8.2287,8.2287,7.9524,8.0146,23784,0
2014-10-02,7.9701,8.0623,7.9345,7.9701,20991,0
2014-10-03,7.9968,8.2158,7.9968,8.086,25472,0
2014-10-06,8.1306,8.1929,8.0592,8.1929,3833,0
2014-10-07,8.086,8.3445,8.086,8.1929,39452,0
2014-10-08,8.1129,8.1396,7.9621,8.0326,29098,0
2014-10-09,8.1129,8.3088,8.1129,8.2198,82173,0
2014-10-10,8.2554,8.5764,8.2465,8.4426,43934,0
2014-10-13,8.4516,8.4694,8.2554,8.2554,22979,0
2014-10-14,8.3622,8.4248,8.1751,8.1751,7884,0
2014-10-15,8.1306,8.555,8.1306,8.3713,16769,0
2014-10-16,8.3891,8.9059,8.3533,8.8256,48988,0
2014-10-17,8.8967,9.272,8.8967,8.9865,75867,0
2014-10-20,8.9422,9.272,8.8884,9.1558,36077,0
2014-10-21,9.103,9.2797,8.9508,9.2,23058,0
2014-10-22,9.3428,9.896,9.2768,9.4398,365966,0
2014-10-23,9.3967,9.674,9.2633,9.3428,188677,0
2014-10-24,9.2979,9.646,9.2355,9.54,136903,0
2014-10-27,9.61,9.727,9.3614,9.61,96309,0
2014-10-28,9.576,9.655,9.3526,9.61,94229,0
2014-10-29,9.629,10.155,9.619,10.145,117002,0
2014-10-30,9.976,10.119,9.3791,9.886,161337,0
2014-10-31,9.94,9.984,9.4456,9.718,63132,0
2014-11-03,9.807,9.825,9.53,9.689,65780,0
2014-11-04,9.61,9.73,9.3526,9.4398,64244,0
2014-11-05,9.4858,9.718,9.174,9.4946,96162,0
2014-11-06,9.4858,9.674,9.103,9.2192,55642,0
2014-11-07,9.3076,9.4349,8.9152,8.9959,56183,0
2014-11-10,9.0936,9.1826,8.9422,9.0053,42085,0
2014-11-11,8.9337,9.0936,8.6493,9.0843,44544,0
2014-11-12,8.9422,9.2,8.9152,9.1289,26930,0
2014-11-13,8.9592,9.2633,8.737,8.9865,53021,0
2014-11-14,8.9414,9.0936,8.8874,9.0222,19417,0
2014-11-17,8.9592,9.532,8.7343,9.1836,133647,0
2014-11-18,9.2567,9.537,8.8689,9.3654,68309,0
2014-11-19,9.4378,9.4378,9.248,9.2749,27399,0
2014-11-20,9.2835,9.4192,9.0317,9.0768,19598,0
2014-11-21,8.977,9.4662,8.8514,9.0495,60429,0
2014-11-24,9.0128,9.1491,8.7343,8.8781,59365,0
2014-11-25,8.9865,9.0053,8.7885,8.7885,26739,0
2014-11-26,8.8514,8.977,8.8062,8.8958,9891,0
2014-11-28,8.9676,8.9676,8.7754,8.7969,3506,0
2014-12-01,8.8329,8.8874,8.6978,8.6978,28006,0
2014-12-02,8.7969,9.2288,8.7969,9.0589,42391,0
2014-12-03,9.0673,9.1577,8.9414,9.0222,18681,0
2014-12-04,8.9592,9.4545,8.9592,9.1211,36594,0
2014-12-05,9.222,9.553,9.222,9.518,71684,0
2014-12-08,9.627,9.627,9.4642,9.4642,83658,0
2014-12-09,9.528,9.528,9.2663,9.3742,41771,0
2014-12-10,9.2835,9.688,9.1836,9.337,68791,0
2014-12-11,9.4006,9.537,9.2124,9.4545,24351,0
2014-12-12,9.4545,9.4642,9.1395,9.1836,18162,0
2014-12-15,9.1836,9.337,8.9414,9.0673,40801,0
2014-12-16,8.977,9.0749,8.5628,8.5628,39583,0
2014-12-17,8.5628,8.6795,8.3825,8.4546,38988,0
2014-12-18,8.4825,8.6528,8.4825,8.6439,86702,0
2014-12-19,8.671,8.7435,8.5538,8.5538,31699,0
2014-12-22,8.5267,8.7162,8.3825,8.4185,32826,0
2014-12-23,8.3646,8.8062,8.3646,8.6618,56380,0
2014-12-24,8.6528,8.9327,8.6349,8.6618,8556,0
2014-12-26,8.7162,8.8237,8.5898,8.6795,9948,0
2014-12-29,8.6168,8.7278,8.3825,8.4456,40535,0
2014-12-30,8.4366,8.5358,8.3734,8.4185,13147,0
2014-12-31,8.3825,8.4998,8.3734,8.4456,14404,0
2015-01-02,8.5718,8.5718,8.3646,8.3825,13068,0
2015-01-05,8.3465,8.4546,8.3374,8.3465,10528,0
2015-01-06,8.3556,8.5177,8.2834,8.5177,11700,0
2015-01-07,8.4095,8.4141,8.3286,8.3374,10431,0
2015-01-08,8.4006,8.4908,8.4006,8.4817,6721,0
2015-01-09,8.4817,8.5088,8.2924,8.4637,45691,0
2015-01-12,8.1212,8.4637,8.1212,8.4095,19602,0
2015-01-13,8.4456,8.4456,8.1302,8.2021,36833,0
2015-01-14,8.1302,8.2292,7.9228,8.1842,66619,0
2015-01-15,8.0851,8.1392,7.944,8.1122,42803,0
2015-01-16,8.0941,8.3014,8.0705,8.2382,33564,0
2015-01-20,8.2653,8.4185,8.1852,8.3194,37893,0
2015-01-21,8.1753,8.3916,8.1753,8.3916,52364,0
2015-01-22,8.4998,8.4998,8.0219,8.1122,53770,0
2015-01-23,8.2744,8.2744,8.0129,8.067,25192,0
2015-01-26,8.1122,8.3104,8.0129,8.1842,11136,0
2015-01-27,7.9769,8.1572,7.8868,8.1302,47244,0
2015-01-28,7.9986,8.1212,7.9859,7.9859,7436,0
2015-01-29,7.9588,8.1122,7.8868,8.0762,24056,0
2015-01-30,8.1122,8.1122,8.0319,8.067,3846,0
2015-02-02,7.9769,8.1392,7.9409,7.9859,49500,0
2015-02-03,7.9769,8.1122,7.9678,8.1122,45728,0
2015-02-04,8.1122,8.1122,7.9769,8.1032,54018,0
2015-02-05,8.0364,8.1842,8.0364,8.1842,21315,0
2015-02-06,8.1122,8.1122,8.0497,8.0851,23107,0
2015-02-09,7.8959,8.0851,7.4722,7.6975,93695,0
2015-02-10,7.8508,7.8508,7.4811,7.6615,57836,0
2015-02-11,7.6705,7.7064,7.4362,7.5893,49251,0
2015-02-12,7.6286,7.8327,7.5533,7.7064,18679,0
2015-02-13,7.7425,8.1392,7.7064,7.9588,73985,0
2015-02-17,8.004,8.0762,7.7516,7.9498,97390,0
2015-02-18,7.9409,8.0039,7.8416,7.8508,26231,0
2015-02-19,7.8777,8.004,7.7607,7.8777,89009,0
2015-02-20,7.9138,7.9769,7.7048,7.7156,26024,0
2015-02-23,7.7607,7.9498,7.6615,7.8598,38157,0
2015-02-24,7.7967,7.8868,7.6615,7.8868,30785,0
2015-02-25,7.7064,7.8868,7.7064,7.8146,10227,0
2015-02-26,7.7246,7.8598,7.7156,7.7516,17484,0
2015-02-27,7.7607,8.031,7.7064,7.8237,23981,0
2015-03-02,7.8508,7.8508,7.6435,7.6435,36834,0
2015-03-03,7.4992,7.6705,7.2559,7.6615,101515,0
2015-03-04,7.7246,7.7246,7.4452,7.6615,32175,0
2015-03-05,7.6254,7.7064,7.4722,7.5893,59909,0
2015-03-06,7.5622,7.5983,7.4452,7.4902,34504,0
2015-03-09,7.5082,7.5082,7.328,7.4632,37499,0
2015-03-10,7.3729,7.5082,7.3729,7.4001,14091,0
2015-03-11,7.3729,7.4902,7.346,7.364,26073,0
2015-03-12,7.3729,7.4811,7.2919,7.346,16309,0
2015-03-13,7.3369,7.364,7.301,7.355,8431,0
2015-03-16,7.2919,7.301,7.1297,7.2199,70228,0
2015-03-17,7.2648,7.6525,7.1386,7.6525,45487,0
2015-03-18,7.8868,7.8959,7.4541,7.6525,130582,0
2015-03-19,7.7246,7.9318,7.5443,7.9228,32950,0
2015-03-20,8.1418,8.1601,7.722,8.0324,49490,0
2015-03-23,8.0324,8.0963,7.8499,7.9866,300515,0
2015-03-24,7.8864,8.0324,7.7677,8.0324,20706,0
2015-03-25,8.0324,8.0598,7.8955,7.8955,35496,0
2015-03-26,7.9593,7.9593,7.8499,7.9412,20268,0
2015-03-27,7.9137,7.9502,7.7768,7.9137,16325,0
2015-03-30,7.9412,8.078,7.8864,8.0506,33414,0
2015-03-31,8.078,8.0965,7.9503,8.0506,35871,0
2015-04-01,8.0415,8.3702,7.9959,8.3428,80086,0
2015-04-02,8.3975,8.8811,8.3244,8.8811,63980,0
2015-04-06,8.8172,8.8357,8.5983,8.7169,31662,0
2015-04-07,8.7625,8.7876,8.6713,8.7352,41512,0
2015-04-08,8.7809,8.9629,8.7352,8.918,31662,0
2015-04-09,8.6713,8.7987,8.0506,8.7987,41316,0
2015-04-10,8.8996,9.0006,8.8357,8.8357,37687,0
2015-04-13,8.8542,9.3565,8.845,9.1097,245626,0
2015-04-14,9.1914,9.201,8.808,8.8172,40974,0
2015-04-15,8.9272,9.0175,8.8265,8.8903,32270,0
2015-04-16,8.9451,8.9451,8.5891,8.7809,38916,0
2015-04-17,8.7078,8.7717,8.6348,8.6348,16653,0
2015-04-20,8.6529,8.8172,8.6529,8.6805,26733,0
2015-04-21,8.7352,9.027,8.6074,8.7717,15742,0
2015-04-22,8.7717,8.7904,8.5801,8.5983,24915,0
2015-04-23,8.6529,8.6529,8.3063,8.3611,32321,0
2015-04-24,8.4614,8.6439,8.4158,8.6439,19477,0
2015-04-27,8.6256,8.6987,8.3611,8.3611,22568,0
2015-04-28,8.5253,8.5344,8.3884,8.4978,7300,0
2015-04-29,8.5344,8.5344,8.3428,8.3793,6573,0
2015-04-30,8.4705,8.5163,8.3793,8.4705,10628,0
2015-05-01,8.4522,8.6256,8.4522,8.6256,25856,0
2015-05-04,8.6256,8.7987,8.4522,8.6348,25965,0
2015-05-05,8.6621,8.6621,8.4978,8.6529,18953,0
2015-05-06,7.9776,8.1601,7.7586,8.1601,146014,0
2015-05-07,8.0871,8.1327,7.996,8.0871,22161,0
2015-05-08,8.1966,8.4522,8.1144,8.3793,305442,0
2015-05-11,8.4066,8.4887,8.2606,8.4431,112953,0
2015-05-12,8.4614,8.4614,7.8955,8.0689,33047,0
2015-05-13,8.0689,8.1875,7.9412,8.0506,14462,0
2015-05-14,8.1327,8.1327,7.9319,7.9776,16981,0
2015-05-15,7.9866,8.2058,7.9866,8.0415,49044,0
2015-05-18,8.078,8.078,7.7768,7.9228,38263,0
2015-05-19,7.8499,8.0123,7.8499,7.8955,14778,0
2015-05-20,7.914,7.951,7.7753,7.803,15900,0
2015-05-21,7.8585,7.9602,7.8123,7.8123,20876,0
2015-05-22,7.8308,8.0804,7.8215,8.0249,23471,0
2015-05-26,8.0896,8.3392,8.0896,8.2838,36342,0
2015-05-27,8.2838,8.2838,8.136,8.2099,10925,0
2015-05-28,8.2561,8.3097,8.0896,8.293,9036,0
2015-05-29,8.3115,8.3115,8.1544,8.2191,8762,0
2015-06-01,8.2099,8.3207,8.1914,8.2838,23296,0
2015-06-02,8.2561,8.3115,8.2006,8.2283,17550,0
2015-06-03,8.2006,8.3576,8.1914,8.2746,35911,0
2015-06-04,8.2746,8.293,8.2006,8.2006,9086,0
2015-06-05,8.2653,8.3854,8.2561,8.3854,31044,0
2015-06-08,8.3392,8.3392,8.1821,8.2006,13304,0
2015-06-09,8.2191,8.3207,8.1914,8.2746,6739,0
2015-06-10,8.2746,8.3207,8.1922,8.2468,8549,0
2015-06-11,8.3207,8.3207,8.2838,8.293,14058,0
2015-06-12,8.3207,8.3762,8.293,8.3762,18713,0
2015-06-15,8.3299,8.3299,8.1914,8.2006,16765,0
2015-06-16,8.2191,8.2746,8.1914,8.1914,7355,0
2015-06-17,8.2653,8.3207,8.1821,8.2006,5949,0
2015-06-18,8.2006,8.2099,7.7938,7.877,23038,0
2015-06-19,7.9602,8.2099,7.914,8.1821,42183,0
2015-06-22,8.1821,8.2653,8.0064,8.1914,18064,0
2015-06-23,8.1636,8.2652,8.0804,8.2283,22580,0
2015-06-24,8.2376,8.2561,8.136,8.2006,5949,0
2015-06-25,8.136,8.3207,8.0526,8.0618,21417,0
2015-06-26,8.2283,8.2746,8.136,8.2746,8330,0
2015-06-29,8.2006,8.293,8.1082,8.1914,24011,0
2015-06-30,8.2283,8.3207,8.1174,8.2838,8881,0
2015-07-01,8.2283,8.2838,8.1914,8.2376,10060,0
2015-07-02,8.2006,8.3115,8.136,8.3022,11249,0
2015-07-06,8.2376,8.3854,7.8123,8.3669,31152,0
2015-07-07,8.3022,8.3115,8.1821,8.2561,18388,0
2015-07-08,8.2283,8.2376,8.136,8.1821,17198,0
2015-07-09,8.2099,8.293,8.0341,8.293,18604,0
2015-07-10,8.2283,8.3022,8.1636,8.1636,12980,0
2015-07-13,8.2746,8.3022,8.2283,8.2746,11464,0
2015-07-14,8.2653,8.293,8.2653,8.293,1989,0
2015-07-15,8.2746,8.3854,8.2746,8.3115,20905,0
2015-07-16,8.3576,8.5888,8.3576,8.5704,18281,0
2015-07-17,8.6443,8.6443,8.4594,8.4871,13088,0
2015-07-20,8.1914,8.4594,8.1821,8.2006,4326,0
2015-07-21,8.2006,8.2099,7.9971,8.0434,12115,0
2015-07-22,8.0526,8.4779,8.0526,8.3762,27582,0
2015-07-23,8.4594,8.4871,8.2191,8.3669,46402,0
2015-07-24,8.3762,8.4131,8.1636,8.2191,28772,0
2015-07-27,8.2468,8.2468,7.6365,7.8677,37857,0
2015-07-28,7.8863,8.1082,7.8585,7.9787,6706,0
2015-07-29,7.9787,7.9787,7.8585,7.8955,10384,0
2015-07-30,7.951,8.1082,7.8585,7.9417,10060,0
2015-07-31,8.0157,8.136,7.7753,7.7938,17090,0
2015-08-03,7.7938,8.0618,7.7938,7.8493,13468,0
2015-08-04,7.8585,8.1821,7.766,7.7846,43373,0
2015-08-05,7.5812,7.5996,5.6858,6.1943,284902,0
2015-08-06,6.2868,6.3331,5.9448,6.0464,65901,0
2015-08-07,6.0279,6.2868,5.8337,5.8337,25419,0
2015-08-10,5.8985,5.954,5.7505,5.7691,52243,0
2015-08-11,5.8707,6.0926,5.7783,5.843,37350,0
2015-08-12,5.8337,6.0926,5.732,5.7505,31691,0
2015-08-13,5.8245,5.954,5.732,5.7875,25960,0
2015-08-14,5.7875,5.954,5.7413,5.8707,10384,0
2015-08-17,5.8893,5.954,5.7691,5.8337,39912,0
2015-08-18,5.9725,6.0556,5.7691,5.917,31800,0
2015-08-19,5.9076,5.9923,5.8511,5.9264,34336,0
2015-08-20,5.9641,6.0299,5.6348,5.7101,35186,0
2015-08-21,5.6818,5.6818,5.5031,5.5031,27959,0
2015-08-24,5.5031,5.6122,5.2491,5.456,16065,0
2015-08-25,5.6442,5.8417,5.4749,5.6253,23069,0
2015-08-26,5.7854,6.0205,5.4749,5.7101,16903,0
2015-08-27,5.8135,5.9453,5.5407,5.7006,9886,0
2015-08-28,5.7759,5.917,5.6253,5.6253,7866,0
2015-08-31,5.6818,5.7571,5.5031,5.6253,12650,0
2015-09-01,5.5313,5.663,5.3996,5.569,28595,0
2015-09-02,5.6065,5.7477,5.5031,5.5031,12863,0
2015-09-03,5.5313,5.5313,5.4184,5.4278,12863,0
2015-09-04,5.4184,5.4466,5.1268,5.1645,51771,0
2015-09-08,5.1738,5.3807,5.0798,5.0986,46880,0
2015-09-09,5.1362,5.3055,5.0139,5.2491,54959,0
2015-09-10,5.2302,5.4372,5.1645,5.2397,48229,0
2015-09-11,5.2397,5.4184,5.1832,5.2114,10311,0
2015-09-14,5.2302,5.409,5.1738,5.2491,35505,0
2015-09-15,5.3055,5.3526,4.9668,4.9856,171257,0
2015-09-16,5.1268,5.362,5.1268,5.2867,81217,0
2015-09-17,5.2302,5.2679,5.0609,5.0798,17527,0
2015-09-18,5.0421,5.409,5.0421,5.2679,25407,0
2015-09-21,5.2773,5.9735,5.2397,5.9641,87913,0
2015-09-22,5.8982,6.0675,5.6724,5.87,55704,0
2015-09-23,5.8417,5.8417,5.4192,5.5784,32925,0
2015-09-24,5.5502,5.6536,5.4466,5.6065,57032,0
2015-09-25,5.6724,6.0957,5.4749,5.5407,42415,0
2015-09-28,5.5313,5.6348,5.2491,5.4372,41487,0
2015-09-29,5.4278,5.6912,5.362,5.5313,79410,0
2015-09-30,5.6442,5.6912,5.5502,5.6442,29872,0
2015-10-01,5.7195,5.9264,5.5031,5.5784,71437,0
2015-10-02,5.5502,5.7759,5.409,5.4466,34336,0
2015-10-05,5.569,5.6912,5.4843,5.5971,45550,0
2015-10-06,5.6159,5.8417,5.456,5.6442,49644,0
2015-10-07,5.6253,5.8323,5.4429,5.5219,9309,0
2015-10-08,5.4937,5.6442,5.456,5.569,42415,0
2015-10-09,5.6159,6.1052,5.5971,5.7195,375254,0
2015-10-12,5.9076,5.9264,5.6536,5.7665,101674,0
2015-10-13,5.7665,5.9264,5.6536,5.6912,140428,0
2015-10-14,5.7383,5.8888,5.6912,5.7289,36037,0
2015-10-15,5.7854,5.7854,5.6065,5.6348,96205,0
2015-10-16,5.5971,5.7383,5.569,5.5784,60912,0
2015-10-19,5.6442,5.8511,5.5784,5.6912,55085,0
2015-10-20,5.6442,5.7571,5.5971,5.7006,42097,0
2015-10-21,5.7477,5.9076,5.6536,5.6536,122037,0
2015-10-22,5.7383,5.8323,5.6159,5.663,53046,0
2015-10-23,5.7195,5.8229,5.5784,5.7477,86956,0
2015-10-26,5.7477,5.9076,5.6442,5.7289,196026,0
2015-10-27,5.7571,5.8794,5.7195,5.7665,112045,0
2015-10-28,5.8323,5.8323,5.7289,5.8041,90890,0
2015-10-29,5.7383,5.7759,5.4749,5.5596,103753,0
2015-10-30,5.6253,5.6442,5.3807,5.3901,66227,0
2015-11-02,5.3901,5.409,5.2867,5.3432,41969,0
2015-11-03,5.4278,5.4937,5.2302,5.3714,50707,0
2015-11-04,5.4184,5.5831,5.2622,5.2773,150518,0
2015-11-05,5.2208,5.5407,5.1268,5.1362,66866,0
2015-11-06,5.155,5.2679,5.0798,5.1456,78985,0
2015-11-09,5.1174,5.1174,5.0327,5.0327,32608,0
2015-11-10,5.0703,5.0798,4.9387,5.0045,89295,0
2015-11-11,5.1738,5.6442,5.155,5.3807,255344,0
2015-11-12,5.2773,5.4466,5.1268,5.3055,190604,0
2015-11-13,5.2208,5.3338,5.108,5.1645,48900,0
2015-11-16,5.1832,5.202,5.0609,5.108,59212,0
2015-11-17,5.0892,5.1738,5.0327,5.0892,32317,0
2015-11-18,5.1738,5.202,5.0986,5.1645,42946,0
2015-11-19,5.1362,5.2114,5.0609,5.0798,36250,0
2015-11-20,5.0515,5.1174,5.0045,5.0798,72074,0
2015-11-23,5.0515,5.1456,5.0233,5.0609,69523,0
2015-11-24,5.157,5.1762,5.0321,5.1762,68784,0
2015-11-25,5.2338,5.4547,5.1762,5.4258,30614,0
2015-11-27,5.3395,5.4354,5.2626,5.3779,8435,0
2015-11-30,5.4354,5.5123,5.3779,5.4162,22805,0
2015-12-01,5.3875,5.5219,5.3875,5.5219,45111,0
2015-12-02,5.5219,5.5219,5.4643,5.4931,30157,0
2015-12-03,5.5027,5.5213,5.4739,5.474,28431,0
2015-12-04,5.4931,5.6275,5.4739,5.5027,13849,0
2015-12-07,5.5123,5.5411,5.4354,5.5123,55710,0
2015-12-08,5.4835,5.5308,5.3779,5.3875,56839,0
2015-12-09,5.3779,5.4739,5.3299,5.3779,84450,0
2015-12-10,5.3779,5.4066,5.2818,5.3202,84971,0
2015-12-11,5.3106,5.4066,5.2818,5.3779,24679,0
2015-12-14,5.4066,5.4066,5.2914,5.3587,37307,0
2015-12-15,5.4162,5.4162,5.2626,5.3202,53627,0
2015-12-16,5.3106,5.3779,5.3106,5.3587,11142,0
2015-12-17,5.4451,5.6179,5.301,5.3779,78723,0
2015-12-18,5.3491,5.397,5.2914,5.3299,17286,0
2015-12-21,5.3587,5.3683,5.2434,5.301,42486,0
2015-12-22,5.2914,5.3587,5.2626,5.3395,23082,0
2015-12-23,5.397,5.4643,5.2818,5.4258,24679,0
2015-12-24,5.4258,5.4643,5.3779,5.397,9945,0
2015-12-28,5.3395,5.4643,5.3395,5.4451,27435,0
2015-12-29,5.4739,5.4739,5.3875,5.3875,19369,0
2015-12-30,5.3875,5.4258,5.2914,5.3202,46829,0
2015-12-31,5.3106,5.3683,5.2684,5.2818,40760,0
2016-01-04,5.2818,5.4547,5.2818,5.4258,24728,0
2016-01-05,5.4835,5.4835,5.3202,5.3395,17936,0
2016-01-06,5.3299,5.4451,5.2338,5.253,23145,0
2016-01-07,5.2338,5.3009,5.2338,5.2434,14169,0
2016-01-08,5.2818,5.3106,5.1858,5.205,27844,0
2016-01-11,5.205,5.2434,5.0129,5.0513,70000,0
2016-01-12,5.0609,5.157,5.0225,5.0801,21492,0
2016-01-13,5.1186,5.1378,4.9937,5.0321,29809,0
2016-01-14,5.0417,5.1186,5.0129,5.0225,11766,0
2016-01-15,5.0225,5.0225,4.8785,4.9553,22677,0
2016-01-19,4.965,4.965,4.8016,4.8593,45401,0
2016-01-20,4.8112,4.8593,4.7633,4.84,17553,0
2016-01-21,4.8304,4.9841,4.8008,4.9073,17682,0
2016-01-22,4.9841,5.0321,4.84,4.9073,10548,0
2016-01-25,4.9361,4.9937,4.9265,4.9553,18084,0
2016-01-26,5.0513,5.0994,5.0129,5.0321,15888,0
2016-01-27,4.9553,5.0417,4.8977,4.9084,11562,0
2016-01-28,5.0033,5.0225,4.8977,4.9937,15544,0
2016-01-29,5.0033,5.1474,5.0033,5.1282,15544,0
2016-02-01,5.0609,5.1378,5.0417,5.0898,7985,0
2016-02-02,5.0513,5.0898,4.8881,4.965,8816,0
2016-02-03,4.9746,4.9869,4.8208,4.9746,43335,0
2016-02-04,4.9746,5.08,4.8304,4.8689,22088,0
2016-02-05,4.8689,4.8881,4.8016,4.8689,18465,0
2016-02-08,4.8112,4.8593,4.7537,4.8593,28069,0
2016-02-09,4.8689,4.8881,4.792,4.792,10109,0
2016-02-10,4.9215,4.9215,4.7824,4.84,21655,0
2016-02-11,4.792,4.8497,4.7919,4.792,5356,0
2016-02-12,4.8304,5.0225,4.792,4.8977,14688,0
2016-02-16,4.8977,5.0225,4.7537,4.9553,40817,0
2016-02-17,5.0033,5.2146,5.0033,5.0705,34513,0
2016-02-18,5.1378,5.1378,4.9361,4.9841,8807,0
2016-02-19,4.9361,5.0417,4.8208,5.0225,8252,0
2016-02-22,5.1777,5.1777,5.0225,5.0898,6146,0
2016-02-23,5.1817,5.1817,5.0033,5.1474,6552,0
2016-02-24,5.1186,5.2146,5.109,5.2146,38946,0
2016-02-25,5.0907,5.2434,5.0907,5.205,8688,0
2016-02-26,5.2434,5.3183,5.205,5.2338,30660,0
2016-02-29,5.2626,5.4547,5.1762,5.2818,25562,0
2016-03-01,5.3299,5.397,5.0705,5.3683,40355,0
2016-03-02,5.1858,5.3058,5.011,5.0705,39369,0
2016-03-03,5.1378,5.2242,4.9841,5.0994,23758,0
2016-03-04,5.109,5.1474,5.0033,5.0801,29160,0
2016-03-07,5.157,5.2338,5.0705,5.0898,10213,0
2016-03-08,5.1762,5.1858,5.0417,5.109,24839,0
2016-03-09,5.1378,5.3587,5.0513,5.0705,8100,0
2016-03-10,5.0657,5.109,4.965,4.9746,53326,0
2016-03-11,4.9937,5.1282,4.9265,4.965,46960,0
2016-03-14,5.0417,5.253,5.0417,5.1282,35063,0
2016-03-15,5.1378,5.21,5.0129,5.1186,33671,0
2016-03-16,5.3202,5.762,5.3202,5.6179,108431,0
2016-03-17,5.6179,5.6754,5.522,5.57,20210,0
2016-03-18,5.6179,5.6179,5.4167,5.5507,34493,0
2016-03-21,5.57,5.57,5.4205,5.4739,59672,0
2016-03-22,5.4162,5.5219,5.4162,5.5027,26688,0
2016-03-23,5.5321,5.6104,5.4733,5.6006,49625,0
2016-03-24,5.5419,5.6496,5.5027,5.6398,21861,0
2016-03-28,5.6398,5.7512,5.5849,5.6887,12451,0
2016-03-29,5.6887,5.8748,5.6496,5.7964,51479,0
2016-03-30,5.8003,5.8454,5.5908,5.6398,26481,0
2016-03-31,5.865,5.865,5.5908,5.6202,19467,0
2016-04-01,5.6691,5.7558,5.6104,5.6594,17652,0
2016-04-04,5.6985,5.7279,5.6496,5.6496,15282,0
2016-04-05,5.6496,5.6593,5.581,5.6398,22954,0
2016-04-06,5.7169,5.7169,5.6339,5.6887,6552,0
2016-04-07,5.6496,5.7279,5.6145,5.6594,23609,0
2016-04-08,5.6888,5.7279,5.63,5.6985,6368,0
2016-04-11,5.7083,5.7274,5.6104,5.6496,15088,0
2016-04-12,5.7279,5.7279,5.6251,5.6691,7374,0
2016-04-13,5.6985,5.7279,5.5908,5.5908,22982,0
2016-04-14,5.63,5.718,5.581,5.581,18910,0
2016-04-15,5.6104,5.674,5.581,5.6202,11865,0
2016-04-18,5.6006,5.7083,5.5783,5.6594,15041,0
2016-04-19,5.6691,5.7083,5.5713,5.6594,33367,0
2016-04-20,5.6691,5.7082,5.63,5.6398,13839,0
2016-04-21,5.6437,5.6985,5.6202,5.6398,10177,0
2016-04-22,5.6006,5.6789,5.6006,5.63,2494,0
2016-04-25,5.6122,5.6789,5.5712,5.6691,12752,0
2016-04-26,5.6594,5.6985,5.6202,5.6887,15842,0
2016-04-27,5.6781,5.6789,5.581,5.63,10444,0
2016-04-28,5.63,5.6788,5.6202,5.6496,10587,0
2016-04-29,5.6006,5.6691,5.6006,5.63,4758,0
2016-05-02,5.581,5.63,5.581,5.5908,9848,0
2016-05-03,5.5908,5.5908,5.5027,5.5125,19721,0
2016-05-04,5.6887,5.7083,5.4342,5.4537,38574,0
2016-05-05,5.5321,5.6261,5.4831,5.5223,16699,0
2016-05-06,5.5321,5.6233,5.5108,5.5125,11878,0
2016-05-09,5.5419,5.6887,5.3951,5.5517,14910,0
2016-05-10,5.4929,5.5517,5.4537,5.5027,12084,0
2016-05-11,5.4635,5.537,5.4302,5.4342,19284,0
2016-05-12,5.4537,5.5027,5.3852,5.3852,6487,0
2016-05-13,5.3754,5.395,5.3754,5.3901,15012,0
2016-05-16,5.5832,5.5832,5.3265,5.3362,16494,0
2016-05-17,5.3558,5.3715,5.2873,5.2873,9563,0
2016-05-18,5.2765,5.3069,5.2677,5.2873,5847,0
2016-05-19,5.2481,5.2677,5.2383,5.2383,14499,0
2016-05-20,5.2383,5.303,5.2187,5.2187,10231,0
2016-05-23,5.1894,5.1991,4.69,5.1502,112362,0
2016-05-24,5.1013,5.2383,5.1013,5.16,19324,0
2016-05-25,5.3852,5.3852,5.1502,5.1502,11198,0
2016-05-26,5.1894,5.1894,5.0817,5.1208,20033,0
2016-05-27,5.1208,5.2285,5.1208,5.1306,32616,0
2016-05-31,5.1894,5.209,5.0719,5.16,77352,0
2016-06-01,5.25,5.26,5.07,5.21,64187,0
2016-06-02,5.16,5.22,5.09,5.16,8808,0
2016-06-03,5.13,5.13,5.09,5.1,21247,0
2016-06-06,5.15,5.15,5.076,5.1,15944,0
2016-06-07,5.08,5.14,5.03,5.07,23540,0
2016-06-08,5.11,5.157,5.06,5.11,21412,0
2016-06-09,5.06,5.15,5.06,5.09,36832,0
2016-06-10,5.09,5.1399,5.06,5.07,8028,0
2016-06-13,5.05,5.14,5.05,5.07,20882,0
2016-06-14,5.08,5.1,5.02,5.02,12133,0
2016-06-15,5.02,5.05,5.01,5.02,16254,0
2016-06-16,5.02,5.05,5.02,5.04,3017,0
2016-06-17,5.03,5.11,5,5.05,29847,0
2016-06-20,5.07,5.13,5.0101,5.07,17302,0
2016-06-21,5.1,5.12,5.0301,5.09,30923,0
2016-06-22,5.056,5.11,5.04,5.1,22990,0
2016-06-23,5.13,5.246,5.1107,5.14,6005,0
2016-06-24,5,5.23,5,5.13,16143,0
2016-06-27,5.09,5.1,5,5.08,22245,0
2016-06-28,5.1,5.21,5.05,5.13,11002,0
2016-06-29,5.15,5.2,5.0733,5.16,9837,0
2016-06-30,5.2,5.2,5.16,5.17,16219,0
2016-07-01,5.23,5.32,5.1948,5.21,17566,0
2016-07-05,5.17,5.2399,5.15,5.2,12079,0
2016-07-06,5.22,5.32,5.18,5.31,29636,0
2016-07-07,5.33,5.36,5.29,5.33,10509,0
2016-07-08,5.26,5.328,5.11,5.14,15441,0
2016-07-11,5.15,5.16,5.025,5.15,13648,0
2016-07-12,5.16,5.475,5.111,5.41,21137,0
2016-07-13,5.68,5.69,5.4313,5.53,14170,0
2016-07-14,5.53,5.5501,5.3,5.42,21434,0
2016-07-15,5.385,5.42,5.24,5.34,47868,0
2016-07-18,5.38,5.39,5.31,5.36,26853,0
2016-07-19,5.13,5.4,5.13,5.3766,10524,0
2016-07-20,5.4,5.4,5.19,5.2901,31590,0
2016-07-21,5.28,5.39,5.2,5.24,22806,0
2016-07-22,5.22,5.36,5.22,5.28,4052,0
2016-07-25,5.2458,5.31,5.15,5.19,18313,0
2016-07-26,5.2,5.2692,5.1,5.1896,23378,0
2016-07-27,5.17,5.2,5.17,5.1963,18381,0
2016-07-28,5.111,5.2,5.111,5.2,25132,0
2016-07-29,5.2,5.2,5.1601,5.19,9947,0
2016-08-01,5.15,5.25,5.13,5.24,46542,0
2016-08-02,5.25,5.5,5.25,5.3,53615,0
2016-08-03,5,5.13,4.05,4.22,431452,0
2016-08-04,4.15,4.2892,4.15,4.2,59191,0
2016-08-05,4.2,4.25,4.16,4.2,34718,0
2016-08-08,4.2,4.21,4.1,4.2,60708,0
2016-08-09,4.2,4.24,4.09,4.09,36679,0
2016-08-10,4.15,4.235,4.03,4.15,62106,0
2016-08-11,4.18,4.26,4.1601,4.2,13635,0
2016-08-12,4.23,4.23,4.1679,4.19,13242,0
2016-08-15,4.21,4.22,4.17,4.18,29276,0
2016-08-16,4.1,4.21,4.05,4.05,57958,0
2016-08-17,4.05,4.1099,4.05,4.0752,34336,0
2016-08-18,4.06,4.15,4.02,4.0374,68250,0
2016-08-19,4.05,4.0806,4.02,4.07,28697,0
2016-08-22,4.09,4.16,4.05,4.07,25088,0
2016-08-23,4.07,4.14,4.0601,4.12,24003,0
2016-08-24,4.09,4.11,4.03,4.06,38289,0
2016-08-25,4.04,4.1,4.03,4.0701,16615,0
2016-08-26,4.06,4.1576,4.04,4.04,12815,0
2016-08-29,4.03,4.14,3.99,3.99,235473,0
2016-08-30,4.01,4.09,3.865,4.02,312942,0
2016-08-31,4.05,4.12,3.99,4.1199,164329,0
2016-09-01,4.15,4.2,4.1101,4.16,85453,0
2016-09-02,4.19,4.21,4.17,4.19,80952,0
2016-09-06,4.22,4.42,4.2,4.37,165074,0
2016-09-07,4.38,4.45,4.3758,4.42,43420,0
2016-09-08,4.39,4.44,4.33,4.37,23339,0
2016-09-09,4.3555,4.38,4.1952,4.276,42317,0
2016-09-12,4.3,4.41,4.22,4.39,39771,0
2016-09-13,4.4,4.4,4.292,4.36,13143,0
2016-09-14,4.35,4.46,4.35,4.4,59176,0
2016-09-15,4.4,4.46,4.36,4.36,23917,0
2016-09-16,4.39,4.41,4.29,4.34,45657,0
2016-09-19,4.39,4.399,4.35,4.3764,33280,0
2016-09-20,4.43,4.46,4.36,4.455,50376,0
2016-09-21,4.49,4.49,4.36,4.41,49661,0
2016-09-22,4.45,4.45,4.35,4.37,66590,0
2016-09-23,4.38,4.48,4.34,4.38,46595,0
2016-09-26,4.41,4.41,4.35,4.36,58662,0
2016-09-27,4.39,4.39,4.34,4.35,47324,0
2016-09-28,4.39,4.39,4.3,4.36,35787,0
2016-09-29,4.38,4.38,4.33,4.35,26051,0
2016-09-30,4.5,4.5,4.29,4.34,86639,0
2016-10-03,4.39,4.42,4.2314,4.34,37952,0
2016-10-04,4.3,4.3456,4.27,4.32,44347,0
2016-10-05,4.35,4.42,4.35,4.38,6828,0
2016-10-06,4.38,4.42,4.36,4.41,7825,0
2016-10-07,4.38,4.49,4.38,4.44,14969,0
2016-10-10,4.4287,4.45,4.4,4.45,20473,0
2016-10-11,4.41,4.47,4.38,4.41,8736,0
2016-10-12,4.45,4.49,4.37,4.4,27134,0
2016-10-13,4.42,4.42,4.288,4.32,12837,0
2016-10-14,4.31,4.39,4.28,4.39,18018,0
2016-10-17,4.35,4.45,4.322,4.3499,12969,0
2016-10-18,4.4,4.42,4.28,4.3209,19462,0
2016-10-19,4.34,4.3499,4.27,4.31,20648,0
2016-10-20,4.25,4.42,4.25,4.4,15117,0
2016-10-21,4.3501,4.38,4.27,4.27,10320,0
2016-10-24,4.33,4.39,4.29,4.3,12328,0
2016-10-25,4.27,4.36,4.27,4.32,4233,0
2016-10-26,4.34,4.38,4.27,4.32,5667,0
2016-10-27,4.32,4.376,4.3,4.33,27123,0
2016-10-28,4.31,4.39,4.28,4.29,31220,0
2016-10-31,4.25,4.4,4.2,4.25,30320,0
2016-11-01,4.25,4.35,4.15,4.25,51981,0
2016-11-02,4.2,4.25,4.05,4.1,29153,0
2016-11-03,4.137,4.2,4,4,42348,0
2016-11-04,4,4.15,3.95,3.95,20741,0
2016-11-07,4,4.2,3.95,4.2,20028,0
2016-11-08,4.15,4.2,3.95,4.05,10654,0
2016-11-09,3.95,4,3.1,3.9,68260,0
2016-11-10,3.8,3.95,3.8,3.9,37896,0
2016-11-11,3.85,3.9,3.8,3.85,12236,0
2016-11-14,3.85,3.95,3.8,3.9,50930,0
2016-11-15,3.85,3.95,3.825,3.95,42175,0
2016-11-16,3.95,3.95,3.85,3.9,44475,0
2016-11-17,3.919,4,3.85,3.95,33305,0
2016-11-18,3.9,4,3.9,3.95,34192,0
2016-11-21,3.95,4,3.85,3.95,32592,0
2016-11-22,3.95,3.95,3.8,3.95,48945,0
2016-11-23,3.9,4,3.85,4,42072,0
2016-11-25,4,4,3.9,4,7104,0
2016-11-28,4,4,3.9,3.9,13240,0
2016-11-29,3.85,4,3.85,3.9,37096,0
2016-11-30,4,4,3.8639,3.95,27093,0
2016-12-01,3.9,3.95,3.8,3.95,42649,0
2016-12-02,3.95,3.95,3.85,3.9,34085,0
2016-12-05,3.85,4,3.8,3.975,52575,0
2016-12-06,3.95,4.1,3.95,4,33224,0
2016-12-07,4.05,4.35,4.05,4.3,36215,0
2016-12-08,4.2,4.25,4.1,4.25,46049,0
2016-12-09,4.25,4.3,4.15,4.25,46881,0
2016-12-12,4.25,4.3,3.9,4,34795,0
2016-12-13,3.95,4.15,3.9,3.9,27532,0
2016-12-14,4,4.1,3.9,4.05,22950,0
2016-12-15,4,4,3.8,3.95,21039,0
2016-12-16,3.9,4.05,3.8,4,36551,0
2016-12-19,4,4.055,3.95,4,32379,0
2016-12-20,4,4.1,4,4.05,31190,0
2016-12-21,4.05,4.2,4.01,4.14,32264,0
2016-12-22,4.1,4.1,4,4.09,29368,0
2016-12-23,4.05,4.15,4.05,4.15,17908,0
2016-12-27,4.03,4.15,4,4.05,30837,0
2016-12-28,4,4.15,4,4.05,7219,0
2016-12-29,4,4.15,4,4.15,18240,0
2016-12-30,4.05,4.1,4.05,4.1,25369,0
2017-01-03,4.15,4.15,4.05,4.15,21271,0
2017-01-04,4.1,4.16,4.1,4.1,14056,0
2017-01-05,4.2,4.3,4.15,4.2,17443,0
2017-01-06,4.155,4.25,4.1,4.2,34414,0
2017-01-09,4.25,4.25,4.15,4.25,12594,0
2017-01-10,4.25,4.35,4.15,4.3,42706,0
2017-01-11,4.3,4.4,4.2,4.3,35251,0
2017-01-12,4.255,4.3,4.2,4.25,3668,0
2017-01-13,4.205,4.35,4.2,4.35,15267,0
2017-01-17,4.25,4.35,4.2315,4.3252,16350,0
2017-01-18,4.15,4.3,4.15,4.25,33362,0
2017-01-19,4.25,4.3,4.2,4.25,25198,0
2017-01-20,4.25,4.3,4.25,4.3,26998,0
2017-01-23,4.25,4.3752,4.25,4.25,30654,0
2017-01-24,4.4,4.4,4.3,4.3,8406,0
2017-01-25,4.35,4.3764,4.3,4.3,21300,0
2017-01-26,4.35,4.35,4.3,4.3,12572,0
2017-01-27,4.3,4.4,4.3,4.4,20780,0
2017-01-30,4.35,4.4,4.3,4.3,21848,0
2017-01-31,4.25,4.35,4.25,4.35,5232,0
2017-02-01,4.35,4.35,4.25,4.35,8742,0
2017-02-02,4.4,4.4,4.25,4.25,21244,0
2017-02-03,4.26,4.45,4.25,4.35,31546,0
2017-02-06,4.35,4.45,4.35,4.4,26015,0
2017-02-07,4.75,4.75,4.3,4.3,12288,0
2017-02-08,4.4,4.4,4.3,4.3,5754,0
2017-02-09,4.3,4.35,4.3,4.3,4517,0
2017-02-10,4.3,4.4,4.3,4.4,6266,0
2017-02-13,4.35,4.4,4.3,4.3,9244,0
2017-02-14,4.35,4.4,4.3,4.35,27715,0
2017-02-15,4.3,4.4,4.3,4.35,15611,0
2017-02-16,4.35,4.5,4.325,4.45,35533,0
2017-02-17,4.4,4.675,4.35,4.55,50541,0
2017-02-21,4.65,4.7,4.5,4.5,54387,0
2017-02-22,4.55,4.65,4.45,4.65,10257,0
2017-02-23,4.65,4.7608,4.55,4.75,127519,0
2017-02-24,4.85,4.85,4.65,4.7,26559,0
2017-02-27,4.7,4.8,4.625,4.65,118146,0
2017-02-28,4.7,4.7,4.6169,4.65,10170,0
2017-03-01,4.75,4.75,4.55,4.6,56546,0
2017-03-02,4.65,4.65,4.55,4.65,14692,0
2017-03-03,4.65,4.7,4.55,4.55,5501,0
2017-03-06,4.65,4.65,4.55,4.65,9415,0
2017-03-07,4.65,4.85,4.65,4.75,26635,0
2017-03-08,4.79,4.8,4.75,4.75,15264,0
2017-03-09,4.8,4.9,4.725,4.8,12914,0
2017-03-10,4.8,4.8,4.75,4.75,5274,0
2017-03-13,4.8,4.8,4.7,4.75,35418,0
2017-03-14,4.75,4.85,4.75,4.8,5828,0
2017-03-15,4.85,4.925,4.7,4.7,28788,0
2017-03-16,4.75,4.8,4.75,4.75,16724,0
2017-03-17,4.75,5.05,4.75,5.05,29271,0
2017-03-20,5.05,5.0725,4.65,4.65,26245,0
2017-03-21,4.8,4.85,4.55,4.65,10849,0
2017-03-22,4.6,4.7,4.55,4.6,9940,0
2017-03-23,4.55,4.65,4.55,4.6,8809,0
2017-03-24,4.55,4.65,4.55,4.65,8173,0
2017-03-27,4.7,4.8307,4.625,4.7,11490,0
2017-03-28,4.6238,4.85,4.61,4.75,16255,0
2017-03-29,4.75,4.85,4.7,4.8,19926,0
2017-03-30,4.85,4.85,4.7672,4.805,7394,0
2017-03-31,4.85,4.85,4.85,4.85,5085,0
2017-04-03,4.9,4.9828,4.7,4.8,21736,0
2017-04-04,4.75,4.8,4.6,4.6,161267,0
2017-04-05,4.6,4.75,4.45,4.55,30081,0
2017-04-06,4.6,4.85,4.55,4.75,12539,0
2017-04-07,4.5,4.75,4.5,4.65,15058,0
2017-04-10,4.6,4.65,4.5,4.6,21744,0
2017-04-11,4.55,4.65,4.5,4.65,21019,0
2017-04-12,4.7,4.7,4.66,4.7,3870,0
2017-04-13,4.65,4.75,4.65,4.7117,4578,0
2017-04-17,4.7,4.8,4.7,4.8,48116,0
2017-04-18,4.8,4.8,4.725,4.75,29440,0
2017-04-19,4.75,4.85,4.75,4.816,57840,0
2017-04-20,4.85,4.9,4.8,4.9,34387,0
2017-04-21,4.85,5.15,4.85,5.15,23330,0
2017-04-24,5.15,5.25,4.9174,5,22489,0
2017-04-25,4.95,5.1,4.9,5.1,12250,0
2017-04-26,5.0876,5.2,5.05,5.1,7583,0
2017-04-27,5.1,5.15,4.95,5.05,5935,0
2017-04-28,4.95,5.1,4.95,5,9523,0
2017-05-01,4.95,5.05,4.95,4.95,18751,0
2017-05-02,4.95,5,4.9,4.95,44645,0
2017-05-03,4.95,5,4.95,4.95,5885,0
2017-05-04,4.95,5.1147,4.938,5,25621,0
2017-05-05,5.05,5.15,5,5.09,13997,0
2017-05-08,5.1,5.25,5.05,5.15,19945,0
2017-05-09,5.15,5.4,5.1173,5.3,45594,0
2017-05-10,5.3,5.54,5.3,5.45,42002,0
2017-05-11,5.5,5.7,5.4,5.7,33649,0
2017-05-12,5.65,5.7,5.25,5.45,78525,0
2017-05-15,5.35,5.35,5.05,5.1,28004,0
2017-05-16,5.05,5.25,5.01,5.15,18514,0
2017-05-17,5.085,5.15,5.005,5.05,23236,0
2017-05-18,5.05,5.2,5,5.1,24022,0
2017-05-19,5.05,5.15,5.05,5.15,6321,0
2017-05-22,5.14,5.15,5,5.075,15582,0
2017-05-23,5,5.15,5,5.15,15268,0
2017-05-24,5.15,5.3,5,5.25,32349,0
2017-05-25,5.2,5.45,5.186,5.35,41124,0
2017-05-26,5.35,5.45,5.25,5.3,34653,0
2017-05-30,5.25,5.45,5.11,5.35,10718,0
2017-05-31,5.35,5.4,5.2,5.35,8222,0
2017-06-01,5.35,5.4,5.25,5.3,11730,0
2017-06-02,5.4,5.4,5.05,5.3,26246,0
2017-06-05,5.3,5.35,5.15,5.15,17742,0
2017-06-06,5.2,5.2,5.1,5.11,5777,0
2017-06-07,5.05,5.2,5.0405,5.15,39598,0
2017-06-08,5.05,5.2,5.05,5.2,15446,0
2017-06-09,5.15,5.25,5.1,5.25,19168,0
2017-06-12,5.2,5.3,5.1,5.2,25255,0
2017-06-13,5.15,5.25,5.05,5.2,7216,0
2017-06-14,5.2,5.3,5.1,5.15,11145,0
2017-06-15,5.05,5.2,5.05,5.2,18122,0
2017-06-16,5.15,5.2,5,5.1,15422,0
2017-06-19,5.2,5.2,5.05,5.15,22033,0
2017-06-20,5.1,5.2,5,5.1,6066,0
2017-06-21,5.1,5.1,5.09,5.1,6428,0
2017-06-22,5.05,5.2,5.05,5.2,11520,0
2017-06-23,5.1,5.2,5.05,5.2,8159,0
2017-06-26,5.1,5.15,5.05,5.1,6091,0
2017-06-27,5.2,5.2,5,5.05,5483,0
2017-06-28,5.05,5.08,5.05,5.05,13780,0
2017-06-29,5.05,5.15,5.05,5.091,13609,0
2017-06-30,5.084,5.15,5.055,5.15,1637,0
2017-07-03,5.05,5.055,5,5.05,20892,0
2017-07-05,5,5.1,5,5,15807,0
2017-07-06,5,5.05,4.85,4.95,23648,0
2017-07-07,5.05,5.35,4.9,5.2,41941,0
2017-07-10,5,5.25,5,5.2,10480,0
2017-07-11,5.2,5.25,5.2,5.2,2745,0
2017-07-12,5.15,5.15,4.975,5,20334,0
2017-07-13,5,5.1,5,5,9386,0
2017-07-14,4.95,5.05,4.9,4.9,3504,0
2017-07-17,4.95,5,4.9,4.95,15600,0
2017-07-18,4.95,4.95,4.905,4.95,5357,0
2017-07-19,4.86,4.92,4.85,4.905,37007,0
2017-07-20,4.9,5.2,4.86,5.05,49400,0
2017-07-21,5.15,5.15,5.119,5.15,5228,0
2017-07-24,5.15,5.25,4.85,5,87279,0
2017-07-25,4.9843,5.1,4.9,4.9,11958,0
2017-07-26,4.99,4.99,4.855,4.95,12412,0
2017-07-27,4.9424,5.05,4.9,4.95,29251,0
2017-07-28,5,5,4.9,4.9326,4190,0
2017-07-31,4.9,5,4.9,4.9,22646,0
2017-08-01,4.9,4.95,4.9,4.95,16531,0
2017-08-02,4.9,4.95,4.7,4.775,31872,0
2017-08-03,4.75,4.85,4.7,4.75,22610,0
2017-08-04,4.7,4.8,4.7,4.8,6440,0
2017-08-07,4.7,4.8,4.6,4.75,36475,0
2017-08-08,4.7,4.7,4.6,4.625,11352,0
2017-08-09,4.75,4.8518,4.675,4.8,48230,0
2017-08-10,4.8196,4.9,4.75,4.75,30526,0
2017-08-11,4.8,4.9,4.675,4.9,16978,0
2017-08-14,4.95,5.15,4.95,5.1,14745,0
2017-08-15,5.15,5.15,4.9,4.9,38864,0
2017-08-16,4.85,4.85,4.7,4.777,12203,0
2017-08-17,4.95,4.95,4.75,4.75,30547,0
2017-08-18,4.6,4.8,4.6,4.775,11584,0
2017-08-21,4.8,4.85,4.75,4.8,23028,0
2017-08-22,4.8,4.8,4.7,4.7,12354,0
2017-08-23,4.7,4.8,4.66,4.8,30681,0
2017-08-24,4.8,4.8,4.7,4.7,23023,0
2017-08-25,4.7,4.9,4.575,4.9,24176,0
2017-08-28,4.8,4.9,4.75,4.85,19925,0
2017-08-29,4.8,4.85,4.7,4.75,17079,0
2017-08-30,4.7,4.75,4.65,4.75,16310,0
2017-08-31,4.85,4.9,4.7,4.75,21402,0
2017-09-01,4.75,4.8,4.6238,4.8,24912,0
2017-09-05,4.7,4.8,4.65,4.65,20068,0
2017-09-06,4.733,4.75,4.65,4.7,11779,0
2017-09-07,4.8,4.8,4.65,4.7,8071,0
2017-09-08,4.7,4.75,4.6,4.65,8929,0
2017-09-11,4.65,4.65,4.55,4.55,42795,0
2017-09-12,4.6,4.6,4.55,4.55,13972,0
2017-09-13,4.55,4.75,4.5,4.7,22788,0
2017-09-14,4.7,4.75,4.55,4.55,7322,0
2017-09-15,4.6,4.65,4.5,4.55,23998,0
2017-09-18,4.5,4.6,4.5,4.575,12144,0
2017-09-19,4.55,4.6635,4.55,4.65,12526,0
2017-09-20,4.7,4.7,4.55,4.65,20968,0
2017-09-21,4.65,4.8,4.65,4.7,12174,0
2017-09-22,4.7,4.75,4.65,4.75,15334,0
2017-09-25,4.8,4.8,4.555,4.65,28822,0
2017-09-26,4.7,4.7,4.6,4.7,25313,0
2017-09-27,4.65,4.725,4.6,4.7,32471,0
2017-09-28,4.7,4.9,4.65,4.75,50093,0
2017-09-29,4.85,4.89,4.75,4.8,45668,0
2017-10-02,4.9,4.9,4.6298,4.65,22452,0
2017-10-03,4.7125,4.8,4.6954,4.7,7072,0
2017-10-04,4.75,4.8,4.6,4.75,30557,0
2017-10-05,4.75,4.75,4.6,4.65,13304,0
2017-10-06,4.65,4.7912,4.65,4.7,14146,0
2017-10-09,4.65,4.745,4.65,4.6807,13521,0
2017-10-10,4.7,4.7,4.6,4.7,21716,0
2017-10-11,4.7,4.8,4.65,4.8,9672,0
2017-10-12,4.7,4.8,4.7,4.75,9186,0
2017-10-13,4.75,4.75,4.65,4.65,9583,0
2017-10-16,4.6717,4.75,4.6,4.75,71819,0
2017-10-17,4.75,4.75,4.55,4.6,20094,0
2017-10-18,4.69,4.7,4.6,4.65,26730,0
2017-10-19,4.6871,4.8,4.65,4.65,15831,0
2017-10-20,4.65,4.75,4.6,4.7,14756,0
2017-10-23,4.65,4.7,4.55,4.6,19146,0
2017-10-24,4.6,4.65,4.55,4.6,7209,0
2017-10-25,4.55,4.7,4.55,4.7,22943,0
2017-10-26,4.7,4.7,4.65,4.7,4004,0
2017-10-27,4.65,4.7,4.65,4.7,4135,0
2017-10-30,4.6,4.65,4.6,4.6,10322,0
2017-10-31,4.65,4.65,4.6,4.65,7425,0
2017-11-01,4.6,4.65,4.55,4.6,23958,0
2017-11-02,4.65,4.65,4.5,4.5,29814,0
2017-11-03,4.512,4.55,4.5,4.5,4542,0
2017-11-06,4.5,4.5,4.45,4.45,13817,0
2017-11-07,4.5,4.5,4.35,4.35,18968,0
2017-11-08,4.35,4.4,4,4.1,156802,0
2017-11-09,4.1,4.13,4,4.13,21216,0
2017-11-10,4.15,4.2,4.1,4.1,13183,0
