Date,Open,High,Low,Close,Volume,OpenInt
2005-03-01,0.15069,0.15069,0.15069,0.15069,281,0
2005-03-02,0.15069,0.17729,0.15069,0.17729,17485,0
2005-03-08,0.15069,0.15069,0.15069,0.15069,677,0
2005-03-10,0.16841,0.16841,0.16841,0.16841,1026,0
2005-03-15,0.16841,0.22161,0.16841,0.22161,10014,0
2005-03-16,0.17729,0.18615,0.17729,0.17729,12979,0
2005-03-17,0.17729,0.17729,0.17729,0.17729,789,0
2005-03-21,0.17729,0.17729,0.17729,0.17729,1400,0
2005-03-22,0.17729,0.17729,0.17729,0.17729,3018,0
2005-03-23,0.17729,0.17729,0.17729,0.17729,278,0
2005-03-24,0.17729,0.23046,0.17729,0.17729,11823,0
2005-03-28,0.17729,0.17729,0.17729,0.17729,460,0
2005-03-30,0.17729,0.23046,0.17729,0.21274,196955,0
2005-03-31,0.20389,0.28366,0.20389,0.28366,110551,0
2005-04-01,0.28366,0.28366,0.22161,0.22161,10283,0
2005-04-04,0.26594,0.26594,0.23046,0.23046,26511,0
2005-04-05,0.26594,0.3014,0.24822,0.27479,49113,0
2005-04-07,0.25708,0.25708,0.25708,0.25708,5557,0
2005-04-08,0.25708,0.25708,0.25708,0.25708,227,0
2005-04-11,0.25708,0.25708,0.25708,0.25708,1238,0
2005-04-12,0.25708,0.27479,0.25708,0.27479,13432,0
2005-04-13,0.25708,0.25708,0.25708,0.25708,109,0
2005-04-14,0.25708,0.3014,0.25708,0.25708,37820,0
2005-04-18,0.24822,0.24822,0.24822,0.24822,561,0
2005-04-19,0.24822,0.25708,0.24822,0.25708,31618,0
2005-04-20,0.25708,0.25708,0.23046,0.23046,4965,0
2005-04-21,0.25708,0.25708,0.23933,0.23933,33805,0
2005-04-25,0.25708,0.25708,0.23933,0.23933,27752,0
2005-04-26,0.23933,0.25708,0.23933,0.24822,11392,0
2005-04-27,0.23933,0.25708,0.23933,0.24822,59851,0
2005-04-28,0.23933,0.23933,0.23933,0.23933,722,0
2005-04-29,0.23933,0.23933,0.23933,0.23933,4513,0
2005-05-02,0.27479,0.27479,0.26594,0.26594,12296,0
2005-05-03,0.23933,0.25708,0.23933,0.25708,6768,0
2005-05-04,0.23933,0.27479,0.23933,0.27479,1590,0
2005-05-05,0.23933,0.24822,0.23933,0.23933,1691,0
2005-05-06,0.26594,0.28366,0.25708,0.28366,84801,0
2005-05-09,0.3014,0.3014,0.26594,0.26594,1691,0
2005-05-10,0.3014,0.3014,0.26594,0.26594,9674,0
2005-05-11,0.26594,0.26594,0.26594,0.26594,11392,0
2005-05-12,0.24822,0.28366,0.22161,0.28366,61342,0
2005-05-13,0.28366,0.28366,0.24822,0.24822,19381,0
2005-05-16,0.26594,0.26594,0.24822,0.24822,43754,0
2005-05-17,0.26594,0.26594,0.24822,0.24822,4777,0
2005-05-18,0.24822,0.27479,0.24822,0.26594,34270,0
2005-05-20,0.26594,0.26594,0.26594,0.26594,1268,0
2005-05-23,0.26594,0.26594,0.26594,0.26594,2897,0
2005-05-25,0.26594,0.29253,0.26594,0.29253,39806,0
2005-05-26,0.26594,0.26594,0.26594,0.26594,650,0
2005-05-31,0.27479,0.27479,0.26594,0.26594,4680,0
2005-06-01,0.28366,0.28366,0.26594,0.26594,17034,0
2005-06-03,0.3014,0.35456,0.27479,0.27479,36158,0
2005-06-07,0.27479,0.27479,0.27479,0.27479,4851,0
2005-06-08,0.3014,0.3014,0.28366,0.28366,14892,0
2005-06-09,0.27479,0.27479,0.25708,0.26594,24874,0
2005-06-10,0.27479,0.31027,0.26594,0.3014,66841,0
2005-06-13,0.26594,0.31027,0.26594,0.29253,16955,0
2005-06-14,0.27479,0.27479,0.27479,0.27479,3271,0
2005-06-16,0.27479,0.34571,0.27479,0.31911,12579,0
2005-06-20,0.27479,0.27479,0.27479,0.27479,1779,0
2005-06-21,0.31027,0.34571,0.27479,0.27479,29332,0
2005-06-22,0.27479,0.32799,0.27479,0.31911,27272,0
2005-06-23,0.32799,0.32799,0.28366,0.28366,12533,0
2005-06-24,0.34571,0.34571,0.34571,0.34571,2257,0
2005-06-27,0.28366,0.28366,0.28366,0.28366,453,0
2005-06-28,0.28366,0.31911,0.27479,0.27479,14534,0
2005-06-29,0.27479,0.27479,0.27479,0.27479,109,0
2005-06-30,0.32799,0.35456,0.31911,0.32799,56403,0
2005-07-01,0.32799,0.32799,0.32799,0.32799,10152,0
2005-07-06,0.32799,0.32799,0.27479,0.3014,1807,0
2005-07-07,0.32799,0.35456,0.31911,0.31911,37539,0
2005-07-11,0.35456,0.3989,0.31027,0.39002,165844,0
2005-07-12,0.42548,0.42548,0.31911,0.42548,10581,0
2005-07-13,0.31911,0.42548,0.31911,0.3989,16074,0
2005-07-14,0.35456,0.3989,0.35456,0.3989,4591,0
2005-07-15,0.35456,0.3989,0.33683,0.36345,54380,0
2005-07-18,0.36345,0.42548,0.36345,0.36345,23629,0
2005-07-19,0.36345,0.45208,0.36345,0.40775,1361,0
2005-07-20,0.45208,0.45208,0.36345,0.36345,24931,0
2005-07-21,0.36345,0.36345,0.36345,0.36345,666,0
2005-07-22,0.36345,0.3989,0.36345,0.3989,2352,0
2005-07-26,0.36345,0.36345,0.36345,0.36345,982,0
2005-07-27,0.45208,0.45208,0.36345,0.41663,7890,0
2005-07-28,0.41663,0.45208,0.37231,0.37231,4996,0
2005-07-29,0.3989,0.5319,0.3989,0.5229,20207,0
2005-08-01,0.5319,0.594,0.5319,0.5496,26740,0
2005-08-02,0.7447,1.3297,0.6915,1.3208,185596,0
2005-08-03,1.2319,1.2319,1.1081,1.1081,80151,0
2005-08-04,1.0637,1.0637,0.9752,0.9752,16386,0
2005-08-05,0.9041,0.9752,0.7711,0.8244,61894,0
2005-08-08,0.78,0.9752,0.78,0.7977,8546,0
2005-08-09,0.7977,0.9752,0.7977,0.8866,26814,0
2005-08-11,0.8866,1.1081,0.8866,0.9308,68128,0
2005-08-12,0.8422,0.8866,0.8422,0.8422,4708,0
2005-08-16,0.8598,0.8866,0.8598,0.8866,20272,0
2005-08-18,0.9752,0.9752,0.8774,0.8866,33333,0
2005-08-19,0.8689,0.9752,0.8689,0.9752,643,0
2005-08-22,0.8689,0.8689,0.8689,0.8689,249,0
2005-08-23,0.9131,0.9752,0.8598,0.8955,21484,0
2005-08-24,0.8598,0.8955,0.8598,0.8955,7761,0
2005-08-25,0.8955,0.9752,0.8955,0.9308,4084,0
2005-08-26,0.9397,0.9752,0.9397,0.9752,8291,0
2005-08-29,1.0195,1.0195,0.9662,0.9662,20869,0
2005-08-30,0.9575,0.9575,0.8866,0.8866,21249,0
2005-08-31,0.9131,1.1081,0.9041,1.0637,95044,0
2005-09-01,1.0637,1.0637,0.984,1.0195,19494,0
2005-09-02,1.0195,1.0462,1.0195,1.0282,27499,0
2005-09-06,1.0637,1.1434,1.0637,1.117,45501,0
2005-09-07,1.1257,1.241,1.1081,1.117,52075,0
2005-09-08,1.1523,1.1789,1.1523,1.1523,17711,0
2005-09-09,1.1523,1.1789,1.1257,1.1348,28310,0
2005-09-12,1.1434,1.1523,1.1348,1.1348,9324,0
2005-09-13,1.1523,1.1523,1.1081,1.1257,38908,0
2005-09-14,1.1257,1.241,1.117,1.1523,25382,0
2005-09-15,1.1701,1.2319,1.1523,1.1789,27784,0
2005-09-16,1.1701,1.2677,1.1701,1.1969,12703,0
2005-09-19,1.1969,1.2677,1.1523,1.1523,35989,0
2005-09-20,1.1523,1.2055,1.1523,1.2055,2144,0
2005-09-21,1.2234,1.2766,1.1969,1.2766,8737,0
2005-09-22,1.2766,1.2766,1.1081,1.1081,2933,0
2005-09-23,1.2766,1.4183,1.0727,1.3297,54571,0
2005-09-26,1.4183,1.7729,1.4183,1.6841,38418,0
2005-09-27,1.7638,2.2606,1.6841,2.1717,186471,0
2005-09-28,2.2161,2.6594,2.1895,2.2606,74598,0
2005-09-29,2.4822,2.4997,2.0831,2.2161,97448,0
2005-09-30,2.2161,2.4997,2.2161,2.3491,74363,0
2005-10-03,2.7036,3.5456,2.6594,3.3242,293458,0
2005-10-04,3.6345,4.3437,3.3242,3.3684,314584,0
2005-10-05,3.5456,3.5456,1.9945,2.1185,332355,0
2005-10-06,1.9503,1.9945,1.5248,1.7729,241644,0
2005-10-07,1.64,1.9503,1.64,1.8172,45768,0
2005-10-10,1.8615,2.0389,1.64,1.6841,38646,0
2005-10-11,1.6841,1.6841,1.6841,1.6841,7075,0
2005-10-12,1.6841,1.7373,1.0016,1.2585,121219,0
2005-10-13,1.2853,1.2853,1.0727,1.1523,97129,0
2005-10-14,1.1081,1.2853,1.1081,1.241,45484,0
2005-10-17,1.1969,1.5957,1.1969,1.4359,40484,0
2005-10-18,1.5069,1.5069,1.4359,1.4625,17077,0
2005-10-19,1.4625,1.4625,1.4359,1.4359,7898,0
2005-10-20,1.4359,1.4359,1.3297,1.3297,10152,0
2005-10-21,1.3297,1.4359,1.3297,1.4183,3326,0
2005-10-24,1.4183,1.4183,1.3474,1.4183,15168,0
2005-10-25,1.241,1.4183,1.241,1.241,31790,0
2005-10-26,1.241,1.3652,1.241,1.241,16623,0
2005-10-27,1.2853,1.2853,1.241,1.241,6928,0
2005-10-28,1.3297,1.3297,1.241,1.2853,19009,0
2005-10-31,1.2585,1.2853,1.241,1.241,18181,0
2005-11-01,1.241,1.241,1.241,1.241,4681,0
2005-11-02,1.241,1.241,1.241,1.241,171,0
2005-11-03,1.241,1.2853,1.241,1.241,22087,0
2005-11-04,1.2853,1.3297,1.117,1.1523,51071,0
2005-11-07,1.1523,1.1523,0.9752,1.0195,69574,0
2005-11-08,1.0195,1.0547,1.0195,1.0547,33759,0
2005-11-09,1.0462,1.1523,1.0462,1.1523,20794,0
2005-11-10,1.0992,1.2853,1.0992,1.2853,47018,0
2005-11-11,1.3208,1.4183,1.2766,1.4183,113127,0
2005-11-14,1.4183,2.0389,1.374,1.7729,167279,0
2005-11-15,1.7286,1.7729,1.5069,1.5335,52233,0
2005-11-16,1.5513,1.7286,1.5513,1.7286,24915,0
2005-11-17,1.7286,1.7729,1.6841,1.6841,40775,0
2005-11-18,1.6841,1.7286,1.64,1.702,16370,0
2005-11-21,1.7108,1.7286,1.6841,1.6841,26628,0
2005-11-22,1.6841,1.6841,1.5513,1.5513,17335,0
2005-11-23,1.5513,1.5513,1.5513,1.5513,5583,0
2005-11-25,1.5513,1.5957,1.5513,1.5957,3499,0
2005-11-28,1.5513,1.5957,1.5069,1.5513,12613,0
2005-11-29,1.5159,1.5335,1.4183,1.4183,25231,0
2005-11-30,1.4183,1.4272,1.4183,1.4183,5844,0
2005-12-01,1.4183,1.4183,1.25,1.3297,8969,0
2005-12-02,1.2853,1.374,1.2677,1.374,11433,0
2005-12-05,1.2853,1.3297,1.25,1.2853,27074,0
2005-12-06,1.25,1.2853,1.1969,1.2585,50689,0
2005-12-07,1.1969,1.1969,1.1081,1.1969,29571,0
2005-12-08,1.2853,1.2853,0.9575,1.1081,79246,0
2005-12-09,1.1081,1.2585,1.1081,1.1879,21750,0
2005-12-12,1.1523,1.241,1.1523,1.1969,4270,0
2005-12-13,1.1969,1.2585,1.1969,1.1969,24753,0
2005-12-14,1.241,1.3297,1.1969,1.241,14777,0
2005-12-15,1.1969,1.241,1.1969,1.1969,9027,0
2005-12-16,1.1969,1.241,1.1969,1.2319,3161,0
2005-12-19,1.2319,1.2319,1.1081,1.1348,46831,0
2005-12-20,1.1348,1.1969,1.1348,1.1969,5775,0
2005-12-21,1.1969,1.1969,1.1523,1.1523,9403,0
2005-12-22,1.1523,1.1523,1.1523,1.1523,2030,0
2005-12-23,1.1523,1.1523,1.1081,1.1081,18206,0
2005-12-27,1.1081,1.1081,1.0282,1.0637,47067,0
2005-12-28,1.037,1.0903,1.037,1.037,21799,0
2005-12-29,1.0637,1.0637,0.9752,1.0195,38921,0
2005-12-30,0.984,1.0195,0.9752,0.984,23837,0
2006-01-03,1.0195,1.0195,0.9308,0.9575,88397,0
2006-01-04,1.0195,1.0992,1.0195,1.0813,30903,0
2006-01-05,1.0727,1.0727,1.0727,1.0727,9295,0
2006-01-06,1.0727,1.0903,1.0727,1.0903,8235,0
2006-01-09,1.0813,1.241,1.0813,1.1348,33919,0
2006-01-10,1.1348,1.1614,1.117,1.1523,36960,0
2006-01-11,1.1614,1.1789,1.1523,1.1523,37848,0
2006-01-12,1.1701,1.2585,1.1701,1.2585,63417,0
2006-01-13,1.2585,1.2853,1.241,1.2853,19813,0
2006-01-17,1.4183,1.5957,1.3297,1.5513,62629,0
2006-01-18,1.5513,1.64,1.4625,1.5513,37994,0
2006-01-19,1.5513,1.9323,1.5513,1.8172,95054,0
2006-01-20,1.9059,2.0831,1.7729,1.9235,233799,0
2006-01-23,2.0389,2.0831,1.9503,2.0122,122659,0
2006-01-24,1.9503,2.0831,1.9503,1.9855,59932,0
2006-01-25,1.9855,2.0212,1.8172,1.8615,36655,0
2006-01-26,1.8615,1.8615,1.7108,1.7373,78146,0
2006-01-27,1.6841,1.8615,1.64,1.8615,34561,0
2006-01-30,1.8791,2.0919,1.8615,2.0919,50664,0
2006-01-31,2.1274,2.2161,2.03,2.1274,45715,0
2006-02-01,2.0389,2.4376,2.0389,2.3046,59954,0
2006-02-02,2.4642,2.5708,2.3136,2.5708,96285,0
2006-02-03,2.5708,2.6594,2.5708,2.6594,103876,0
2006-02-06,2.7656,2.8366,2.6594,2.81,58917,0
2006-02-07,2.5708,2.6861,2.0831,2.5708,62536,0
2006-02-08,2.2606,2.3933,2.2161,2.3842,45884,0
2006-02-09,2.3491,2.4376,2.2161,2.2161,34634,0
2006-02-10,2.1274,2.1274,1.7818,1.8615,32097,0
2006-02-13,1.64,2.0389,1.5513,2.0389,56380,0
2006-02-14,1.8172,2.0212,1.7904,1.8615,3441,0
2006-02-15,1.8704,2.0741,1.8704,1.9235,10477,0
2006-02-16,2.0831,2.0831,1.8791,1.9945,8622,0
2006-02-17,1.9945,2.2161,1.9945,2.0831,12712,0
2006-02-21,2.0831,2.1717,1.9059,2.1185,9707,0
2006-02-22,1.9503,2.1717,1.9503,2.1717,8122,0
2006-02-23,2.1541,2.5263,2.1541,2.3046,32110,0
2006-02-24,2.3314,2.5263,2.2693,2.4376,28082,0
2006-02-27,2.5263,2.5263,2.3046,2.4642,16531,0
2006-02-28,2.4642,2.4822,2.3136,2.3224,35006,0
2006-03-01,2.4289,2.4289,2.2161,2.2161,15162,0
2006-03-02,2.3933,2.3933,2.1717,2.3933,11464,0
2006-03-03,2.3046,2.4289,2.2251,2.2606,30421,0
2006-03-06,2.3224,2.4289,2.3224,2.411,50478,0
2006-03-07,2.4289,2.4289,2.3933,2.4289,14523,0
2006-03-08,2.4289,2.4289,2.2606,2.3046,22244,0
2006-03-09,2.3046,2.4289,2.2161,2.2161,28509,0
2006-03-10,2.1717,2.2606,2.1717,2.2337,46732,0
2006-03-13,2.2161,2.2606,2.2161,2.2427,3214,0
2006-03-14,2.2606,2.3046,2.2606,2.2957,22129,0
2006-03-15,2.3933,2.4376,2.3046,2.3402,33015,0
2006-03-16,2.4376,2.4376,2.2161,2.2161,20264,0
2006-03-17,2.2606,2.3046,2.2161,2.2871,20505,0
2006-03-20,2.3046,2.3046,2.2606,2.2782,26404,0
2006-03-21,2.2957,2.3046,2.1717,2.1717,27192,0
2006-03-22,2.2161,2.3046,2.2161,2.2161,14947,0
2006-03-23,2.2871,2.2871,2.2161,2.2782,24717,0
2006-03-24,2.2161,2.2693,2.2161,2.2161,2825,0
2006-03-27,2.2606,2.2606,2.2161,2.2161,26107,0
2006-03-28,2.2161,2.2161,2.1717,2.1717,12494,0
2006-03-29,2.1808,2.2161,2.1541,2.1541,11781,0
2006-03-30,2.2072,2.2072,2.1541,2.1541,7397,0
2006-03-31,2.1541,2.2072,2.1541,2.2072,4632,0
2006-04-03,2.2072,2.2072,2.1541,2.1629,18869,0
2006-04-04,2.3046,2.5528,2.2606,2.5175,98315,0
2006-04-05,2.5263,2.881,2.5263,2.6594,126518,0
2006-04-06,2.6947,2.6947,2.6594,2.677,32028,0
2006-04-07,2.6947,2.8277,2.677,2.8277,31877,0
2006-04-10,2.8277,2.8277,2.7036,2.8189,21368,0
2006-04-11,2.8012,2.8012,2.677,2.7389,12941,0
2006-04-12,2.6682,2.7479,2.4822,2.6594,52660,0
2006-04-13,2.5708,2.6594,2.5708,2.6594,13076,0
2006-04-17,2.6594,2.7479,2.5708,2.7126,42258,0
2006-04-18,2.7126,2.7126,2.6594,2.7036,3707,0
2006-04-19,2.7126,2.7126,2.677,2.7036,29155,0
2006-04-20,2.7126,3.1911,2.677,2.8454,79906,0
2006-04-21,3.1823,3.3242,3.1027,3.2708,69458,0
2006-04-24,3.3065,3.3242,3.014,3.2354,30888,0
2006-04-25,3.2354,3.2799,2.881,3.2799,7465,0
2006-04-26,3.1027,3.2354,3.1027,3.2354,14220,0
2006-04-27,3.2354,3.2799,3.1027,3.2799,22925,0
2006-04-28,3.1027,3.3242,3.0582,3.1469,41351,0
2006-05-01,3.1469,3.1911,2.8987,3.1911,16134,0
2006-05-02,3.0047,3.1911,2.7036,3.014,45847,0
2006-05-03,3.014,3.014,2.8366,3.014,5568,0
2006-05-04,3.014,3.014,2.6594,2.9697,16066,0
2006-05-05,2.881,2.881,2.7656,2.8366,29125,0
2006-05-08,2.7923,2.9253,2.7923,2.8543,31983,0
2006-05-09,2.8543,2.9697,2.7656,2.7656,14101,0
2006-05-10,2.7479,2.9697,2.7479,2.7479,11625,0
2006-05-11,2.7746,2.8366,2.7656,2.8366,4795,0
2006-05-12,2.8366,2.8366,2.6594,2.7479,39564,0
2006-05-15,2.7036,2.7479,2.2161,2.4376,39226,0
2006-05-16,2.2606,2.2606,2.0565,2.1274,64429,0
2006-05-17,2.1629,2.4822,2.145,2.4731,40237,0
2006-05-18,2.4731,2.5708,2.4731,2.4822,27157,0
2006-05-19,2.5708,2.8366,2.5708,2.8366,24591,0
2006-05-22,2.881,2.8898,2.6682,2.8721,36798,0
2006-05-23,2.8366,2.8366,2.7036,2.7215,25856,0
2006-05-24,2.7215,2.8454,2.5708,2.5708,21388,0
2006-05-25,2.7036,2.7036,2.6594,2.6594,15124,0
2006-05-26,2.6594,2.7036,2.4376,2.5086,10659,0
2006-05-30,2.6594,2.6594,2.5263,2.6594,12521,0
2006-05-31,2.6594,2.7479,2.615,2.7479,29656,0
2006-06-01,2.7126,2.7126,2.615,2.615,12402,0
2006-06-02,2.615,2.8366,2.5708,2.8366,10058,0
2006-06-05,2.7479,2.8366,2.6237,2.6594,26897,0
2006-06-06,2.6594,2.7036,2.5351,2.615,19526,0
2006-06-07,2.5351,2.6594,2.5351,2.6594,12283,0
2006-06-08,2.6594,2.7036,2.3314,2.7036,13176,0
2006-06-09,2.7036,2.7036,2.4466,2.7036,3627,0
2006-06-12,2.3933,2.7036,2.3933,2.7036,2819,0
2006-06-13,2.615,2.6594,2.4376,2.6594,4148,0
2006-06-14,2.6594,2.6594,2.4555,2.4822,20460,0
2006-06-15,2.4822,2.6417,2.3046,2.4376,8741,0
2006-06-16,2.3933,2.4376,2.3046,2.4376,22427,0
2006-06-19,2.3933,2.3933,2.3491,2.3668,3790,0
2006-06-20,2.4376,2.4376,2.3136,2.3491,22979,0
2006-06-21,2.3491,2.3933,1.9945,2.3046,38567,0
2006-06-22,2.3046,2.3046,1.9945,2.0919,49171,0
2006-06-23,2.0919,2.1274,1.959,1.959,14918,0
2006-06-26,2.0565,2.2161,2.0565,2.2161,13792,0
2006-06-27,2.2251,2.2693,2.2251,2.2606,12575,0
2006-06-28,2.2693,2.2693,2.2516,2.2606,5754,0
2006-06-29,2.2606,2.2606,2.2606,2.2606,5525,0
2006-06-30,2.2693,2.2693,2.2161,2.2161,12934,0
2006-07-03,2.2516,2.2516,2.2516,2.2516,2257,0
2006-07-05,2.2516,2.6417,2.2516,2.6417,89954,0
2006-07-06,2.6417,2.6417,2.5972,2.6061,20260,0
2006-07-07,2.6061,2.6061,2.5263,2.5263,22830,0
2006-07-10,2.615,2.6504,2.5263,2.615,6639,0
2006-07-11,2.5708,2.6417,2.4822,2.5263,12468,0
2006-07-12,2.5263,2.5263,2.3224,2.3402,10397,0
2006-07-13,2.3402,2.4376,2.3402,2.4376,1101,0
2006-07-14,2.3402,2.3933,2.3402,2.3933,4626,0
2006-07-17,2.3491,2.3491,2.2161,2.3046,15251,0
2006-07-18,2.3046,2.3933,2.3046,2.3046,2516,0
2006-07-19,2.3046,2.3314,2.2693,2.3314,3441,0
2006-07-20,2.3933,2.3933,2.3314,2.3314,2934,0
2006-07-21,2.3314,2.3314,2.3314,2.3314,1698,0
2006-07-24,2.3314,2.3314,2.3314,2.3314,3254,0
2006-07-25,2.3314,2.3933,2.3314,2.3933,3518,0
2006-07-26,2.3933,2.3933,2.3668,2.3933,5718,0
2006-07-27,2.5263,2.5708,2.42,2.5708,12551,0
2006-07-28,2.5263,2.5263,2.4376,2.4376,8395,0
2006-07-31,2.4822,2.4822,2.3933,2.4822,5603,0
2006-08-01,2.3933,2.4822,2.3933,2.4731,5021,0
2006-08-02,2.3668,2.6594,2.2606,2.6594,3271,0
2006-08-03,2.5708,2.6594,2.5708,2.5708,4807,0
2006-08-04,2.5708,2.5708,2.5708,2.5708,1954,0
2006-08-07,2.5708,2.615,2.3491,2.615,22703,0
2006-08-08,2.4376,2.5708,2.4376,2.4376,3034,0
2006-08-09,2.3224,2.3224,2.3046,2.3046,2636,0
2006-08-10,2.4376,2.4376,2.3933,2.3933,2524,0
2006-08-11,2.4376,2.5708,2.4376,2.5263,5049,0
2006-08-14,2.3933,2.5263,2.3933,2.5263,6270,0
2006-08-15,2.3933,2.5263,2.3933,2.5263,7305,0
2006-08-16,2.3933,2.6061,2.3933,2.5263,8969,0
2006-08-17,2.5263,2.5263,2.5263,2.5263,4174,0
2006-08-18,2.5263,2.5263,2.5263,2.5263,2257,0
2006-08-21,2.3933,2.4376,2.3933,2.3933,4856,0
2006-08-22,2.3933,2.3933,2.3933,2.3933,227,0
2006-08-23,2.3933,2.3933,2.3046,2.3933,15681,0
2006-08-24,2.3046,2.3046,2.3046,2.3046,1568,0
2006-08-25,2.3046,2.3046,2.3046,2.3046,453,0
2006-08-28,2.3046,2.3491,2.3046,2.3224,4126,0
2006-08-29,2.3136,2.3933,2.3136,2.3491,6334,0
2006-08-30,2.3491,2.3933,2.3491,2.3933,4253,0
2006-08-31,2.3933,2.5263,2.3491,2.3933,3526,0
2006-09-01,2.3933,2.3933,2.3933,2.3933,395,0
2006-09-05,2.4376,2.5708,2.4376,2.5708,19405,0
2006-09-06,2.5708,2.615,2.544,2.544,11112,0
2006-09-07,2.544,2.6594,2.5263,2.5263,23934,0
2006-09-08,2.6594,2.6594,2.5263,2.5263,3747,0
2006-09-11,2.3491,2.4024,2.3491,2.4024,2374,0
2006-09-12,2.3668,2.615,2.3668,2.3758,3626,0
2006-09-13,2.615,2.615,2.4024,2.5708,2509,0
2006-09-14,2.4822,2.4822,2.4555,2.4555,453,0
2006-09-15,2.5263,2.615,2.4822,2.615,13626,0
2006-09-18,2.6327,2.6861,2.5708,2.6861,19118,0
2006-09-19,2.6594,2.6594,2.6417,2.6417,13459,0
2006-09-20,2.6417,2.7923,2.6327,2.7479,25870,0
2006-09-21,2.7479,2.7923,2.7126,2.7834,5852,0
2006-09-22,2.81,2.8366,2.7126,2.8366,13222,0
2006-09-25,2.8366,2.881,2.7126,2.8189,33381,0
2006-09-26,2.7923,2.8366,2.7126,2.8366,7825,0
2006-09-27,2.7479,2.8189,2.7303,2.7923,13763,0
2006-09-28,2.7923,2.7923,2.7036,2.7479,8037,0
2006-09-29,2.7036,2.7036,2.6594,2.7036,4828,0
2006-10-02,2.7036,2.9076,2.615,2.615,27010,0
2006-10-03,2.7036,2.7036,2.615,2.6594,5962,0
2006-10-04,2.5708,2.7036,2.42,2.4997,9060,0
2006-10-05,2.5263,3.1027,2.5263,2.9697,35476,0
2006-10-06,2.81,2.9253,2.8012,2.8189,26485,0
2006-10-09,2.8012,2.8012,2.7303,2.8012,6786,0
2006-10-10,2.8012,2.8012,2.6594,2.6594,11710,0
2006-10-11,2.5708,2.7479,2.5708,2.6594,3413,0
2006-10-12,2.5708,2.7036,2.5708,2.6594,12194,0
2006-10-13,2.6417,2.7479,2.6417,2.7036,10349,0
2006-10-16,2.7479,2.7479,2.7036,2.7036,5267,0
2006-10-17,2.7036,2.7036,2.4822,2.5795,15621,0
2006-10-18,2.6594,2.6682,2.5883,2.6682,38668,0
2006-10-19,2.6682,2.6682,2.5972,2.6682,5387,0
2006-10-20,2.5883,2.5883,2.3933,2.4911,32831,0
2006-10-23,2.5708,2.7036,2.5263,2.6594,14819,0
2006-10-24,2.7036,2.7036,2.5618,2.5795,15924,0
2006-10-25,2.7036,2.7036,2.5883,2.5972,1384,0
2006-10-26,2.6947,2.6947,2.6327,2.6594,4994,0
2006-10-27,2.6594,2.6947,2.6594,2.6947,6768,0
2006-10-30,2.6947,2.6947,2.6594,2.6682,17597,0
2006-10-31,2.6327,2.6594,2.615,2.6327,3218,0
2006-11-01,2.6594,2.6594,2.6594,2.6594,3395,0
2006-11-02,2.615,2.6594,2.5708,2.615,4513,0
2006-11-03,2.6327,2.6327,2.6327,2.6327,799,0
2006-11-06,2.6327,2.6682,2.5263,2.6682,13915,0
2006-11-07,2.5708,2.6417,2.5263,2.5351,9711,0
2006-11-08,2.5351,2.5708,2.5351,2.5708,1466,0
2006-11-09,2.6682,2.6682,2.5263,2.5263,5528,0
2006-11-10,2.5263,2.5263,2.5263,2.5263,1198,0
2006-11-13,2.5263,2.6417,2.5263,2.6417,6355,0
2006-11-14,2.6417,2.6417,2.5528,2.5708,4662,0
2006-11-15,2.6417,2.6861,2.5351,2.6594,16509,0
2006-11-16,2.6594,2.6594,2.5351,2.5351,8484,0
2006-11-17,2.5351,2.5528,2.411,2.411,9691,0
2006-11-20,2.42,2.4911,2.42,2.4822,9301,0
2006-11-21,2.5708,2.615,2.3933,2.615,9984,0
2006-11-22,2.4555,2.4822,2.4555,2.4731,3893,0
2006-11-24,2.4822,2.4822,2.4731,2.4731,3140,0
2006-11-27,2.4822,2.4822,2.4555,2.4555,6408,0
2006-11-28,2.4555,2.4555,2.2693,2.4376,12306,0
2006-11-29,2.3046,2.411,2.3046,2.358,8352,0
2006-11-30,2.3491,2.3933,2.3046,2.3046,11117,0
2006-12-01,2.3136,2.4376,2.3136,2.4376,6651,0
2006-12-04,2.5883,2.5883,2.3842,2.3842,13153,0
2006-12-05,2.3491,2.3668,2.1717,2.3046,36990,0
2006-12-06,2.2871,2.3491,2.2161,2.2161,21773,0
2006-12-07,2.2606,2.3491,2.2161,2.2161,1354,0
2006-12-08,2.2161,2.2161,2.1541,2.1541,26889,0
2006-12-11,2.1541,2.1717,2.145,2.145,15755,0
2006-12-12,2.145,2.2161,1.9503,2.2161,30615,0
2006-12-13,2.0389,2.1274,1.9147,2.1274,11392,0
2006-12-14,2.0034,2.2161,2.0034,2.2161,12387,0
2006-12-15,2.2606,2.7036,2.2161,2.6594,55359,0
2006-12-18,2.7036,2.7036,2.42,2.4289,9674,0
2006-12-19,2.4289,2.5175,2.4289,2.4822,10449,0
2006-12-20,2.4822,2.4822,2.3758,2.4376,18356,0
2006-12-21,2.3758,2.5708,2.3758,2.5618,14615,0
2006-12-22,2.5263,2.7923,2.4376,2.7479,16380,0
2006-12-26,2.6947,2.7479,2.6594,2.6594,13609,0
2006-12-27,2.5263,2.7479,2.5263,2.544,7672,0
2006-12-28,2.7479,2.7923,2.544,2.544,20460,0
2006-12-29,2.5708,2.7479,2.5708,2.5795,37842,0
2007-01-03,2.6594,2.7923,2.615,2.615,14215,0
2007-01-04,2.7215,2.7923,2.7036,2.7923,13359,0
2007-01-05,2.7923,2.8366,2.615,2.7479,3321,0
2007-01-08,2.6594,2.7923,2.6594,2.7036,17710,0
2007-01-09,2.7479,2.8366,2.7036,2.8189,20840,0
2007-01-10,2.8189,2.8277,2.6682,2.81,11145,0
2007-01-11,2.677,2.81,2.677,2.7656,17768,0
2007-01-12,2.7746,2.7746,2.7746,2.7746,201,0
2007-01-16,2.7746,2.7746,2.6417,2.6417,43671,0
2007-01-17,2.6417,2.8189,2.6417,2.7923,32392,0
2007-01-18,2.7569,2.7569,2.7126,2.7569,8046,0
2007-01-19,2.7126,2.7923,2.6682,2.6682,27503,0
2007-01-22,2.6861,2.7569,2.6327,2.7569,14553,0
2007-01-23,2.7479,2.7479,2.6417,2.6594,8856,0
2007-01-24,2.6947,2.6947,2.6417,2.6417,6289,0
2007-01-25,2.6861,2.7036,2.6594,2.6594,18356,0
2007-01-26,2.6594,2.6594,2.6594,2.6594,453,0
2007-01-29,2.6594,2.6594,2.5708,2.6417,6351,0
2007-01-30,2.615,2.6594,2.5618,2.6594,10386,0
2007-01-31,2.615,2.6594,2.615,2.6417,5342,0
2007-02-01,2.6417,2.6594,2.615,2.615,12740,0
2007-02-02,2.6594,2.6594,2.5528,2.5528,12530,0
2007-02-05,2.5708,2.6594,2.5708,2.6594,11206,0
2007-02-06,2.615,2.7036,2.615,2.6594,22895,0
2007-02-07,2.6594,2.6594,2.6327,2.6594,8589,0
2007-02-08,2.544,2.6417,2.544,2.5708,15284,0
2007-02-09,2.5708,2.6504,2.5618,2.6504,39400,0
2007-02-12,2.6504,2.7036,2.5618,2.6594,39592,0
2007-02-13,2.6594,2.6594,2.5528,2.615,14275,0
2007-02-14,2.5795,2.6504,2.5795,2.6504,12143,0
2007-02-15,2.5708,2.6594,2.5263,2.5795,43799,0
2007-02-16,2.5528,2.6504,2.5528,2.6504,8530,0
2007-02-20,2.5528,2.6594,2.3314,2.6594,25832,0
2007-02-21,2.5708,2.6594,2.5708,2.6594,6340,0
2007-02-22,2.6594,2.6594,2.5883,2.6594,1570,0
2007-02-23,2.6061,2.6594,2.6061,2.6594,6475,0
2007-02-26,2.6594,2.6594,2.6061,2.6594,1861,0
2007-02-27,2.6594,2.6594,2.6061,2.6417,5083,0
2007-02-28,2.6061,2.6237,2.6061,2.6061,16380,0
2007-03-01,2.6061,2.615,2.3933,2.5708,17686,0
2007-03-02,2.3933,2.5972,2.3758,2.5883,15990,0
2007-03-05,2.5263,2.5708,2.5263,2.544,4971,0
2007-03-06,2.5708,2.5883,2.4822,2.5883,2539,0
2007-03-07,2.5263,2.5883,2.5263,2.5263,4559,0
2007-03-08,2.5263,2.7303,2.5263,2.6504,85972,0
2007-03-09,2.6594,2.9697,2.6594,2.7479,78303,0
2007-03-12,2.7126,2.7303,2.6861,2.7036,5726,0
2007-03-13,2.7303,2.7303,2.6237,2.6237,9199,0
2007-03-14,2.6417,2.6594,2.6417,2.6417,3150,0
2007-03-15,2.6327,2.6594,2.6327,2.6327,4061,0
2007-03-16,2.6237,2.6594,2.6237,2.6594,453,0
2007-03-19,2.6237,2.6417,2.6237,2.6237,11318,0
2007-03-20,2.6594,2.6594,2.5351,2.5351,6966,0
2007-03-21,2.615,2.6594,2.544,2.544,4971,0
2007-03-22,2.5351,2.615,2.5351,2.5708,10594,0
2007-03-23,2.5708,2.6417,2.3933,2.6417,33171,0
2007-03-26,2.6417,2.6417,2.3933,2.6327,9423,0
2007-03-27,2.4822,2.5618,2.4466,2.5263,12127,0
2007-03-28,2.5263,2.5883,2.4466,2.5708,13988,0
2007-03-29,2.4822,2.5263,2.4822,2.5263,5193,0
2007-03-30,2.5086,2.5883,2.4555,2.5795,25555,0
2007-04-02,2.4466,2.5795,2.4466,2.5708,7219,0
2007-04-03,2.5708,2.5795,2.4822,2.5263,3587,0
2007-04-04,2.5795,2.6504,2.4822,2.6504,16092,0
2007-04-05,2.5086,2.5708,2.4822,2.5263,11620,0
2007-04-09,2.5351,2.6594,2.4466,2.6594,18555,0
2007-04-10,2.5708,2.6504,2.4466,2.5708,6770,0
2007-04-11,2.5708,2.5708,2.4555,2.5618,15566,0
2007-04-12,2.5528,2.5528,2.4555,2.5175,22596,0
2007-04-13,2.4555,2.4642,2.4376,2.4376,10097,0
2007-04-16,2.4376,2.5175,2.4024,2.4376,31531,0
2007-04-17,2.4024,2.4024,2.1098,2.1274,190792,0
2007-04-18,2.1274,2.4376,2.1274,2.2161,44007,0
2007-04-19,2.3046,2.3933,2.2337,2.3046,8291,0
2007-04-20,2.2606,2.3046,2.2337,2.2427,13652,0
2007-04-23,2.3046,2.4289,2.2516,2.4289,16417,0
2007-04-24,2.4289,2.4376,2.2606,2.4376,11392,0
2007-04-25,2.3933,2.4555,2.3933,2.4376,15945,0
2007-04-26,2.3491,2.5175,2.2693,2.5175,10759,0
2007-04-27,2.5175,2.5175,2.3314,2.3314,5687,0
2007-04-30,2.358,2.3933,2.358,2.3933,47946,0
2007-05-01,2.3933,2.5175,2.3668,2.5175,84965,0
2007-05-02,2.4376,2.4822,2.2427,2.411,16646,0
2007-05-03,2.411,2.6947,2.411,2.6594,97278,0
2007-05-04,2.5708,2.6594,2.4555,2.6594,16522,0
2007-05-07,2.5708,2.6594,2.3491,2.4822,20306,0
2007-05-08,2.358,2.4822,2.3046,2.358,11902,0
2007-05-09,2.4024,2.4024,2.3314,2.3842,25156,0
2007-05-10,2.3314,2.3314,2.2161,2.2161,48620,0
2007-05-11,2.1717,2.2606,2.1717,2.2161,28677,0
2007-05-14,2.2427,2.2427,2.1808,2.2161,13650,0
2007-05-15,2.1717,2.2161,1.8881,2.0122,74658,0
2007-05-16,2.0478,2.2161,2.0478,2.2161,15342,0
2007-05-17,2.1717,2.2606,2.1717,2.2161,19835,0
2007-05-18,2.2161,2.2957,2.2161,2.2957,46433,0
2007-05-21,2.2782,2.3491,2.2606,2.3402,45501,0
2007-05-22,2.3933,2.5708,2.3668,2.4822,83568,0
2007-05-23,2.4376,2.5263,2.4376,2.5086,57927,0
2007-05-24,2.4822,2.5086,2.4376,2.4911,10410,0
2007-05-25,2.4822,2.4822,2.3933,2.4731,16052,0
2007-05-29,2.4731,2.4731,2.2871,2.3046,33955,0
2007-05-30,2.3933,2.4376,2.3046,2.3758,36326,0
2007-05-31,2.3758,2.3933,2.3758,2.3842,31341,0
2007-06-01,2.3933,2.7923,2.3933,2.7479,633592,0
2007-06-04,2.7036,2.9697,2.7036,2.9076,352297,0
2007-06-05,2.9163,2.9518,2.8366,2.9518,93203,0
2007-06-06,2.8454,2.9697,2.8277,2.9163,95410,0
2007-06-07,2.8898,2.9429,2.8366,2.8366,72270,0
2007-06-08,2.7923,2.881,2.7923,2.8454,35108,0
2007-06-11,2.7569,2.8987,2.7569,2.8543,193906,0
2007-06-12,2.8189,2.8987,2.8189,2.8543,230189,0
2007-06-13,2.8898,3.1469,2.8632,3.1381,206426,0
2007-06-14,3.1911,3.5456,3.1469,3.4837,211064,0
2007-06-15,3.5191,3.5368,3.2887,3.4038,58729,0
2007-06-18,3.3861,3.395,3.3508,3.3684,33210,0
2007-06-19,3.3684,3.5016,3.3242,3.3684,65825,0
2007-06-20,3.5016,3.5016,3.4128,3.4571,61606,0
2007-06-21,3.4571,3.4571,3.3684,3.3684,10588,0
2007-06-22,3.3684,3.395,3.3242,3.395,35921,0
2007-06-25,3.4128,3.4128,3.3242,3.4128,21663,0
2007-06-26,3.4128,3.4128,3.3331,3.3331,41938,0
2007-06-27,3.3684,3.3684,3.3152,3.342,22440,0
2007-06-28,3.2799,3.2799,3.014,3.2266,68550,0
2007-06-29,3.1644,3.2799,3.1027,3.2708,39350,0
2007-07-02,3.2799,3.3242,3.2354,3.3152,127595,0
2007-07-03,3.3065,3.3242,3.2354,3.3242,10924,0
2007-07-05,3.3242,3.3242,3.2354,3.3242,27772,0
2007-07-06,3.3242,3.4038,3.2443,3.3242,18362,0
2007-07-09,3.2975,3.3684,3.2799,3.2799,21702,0
2007-07-10,3.3684,3.3684,3.2799,3.2975,40291,0
2007-07-11,3.342,3.7231,3.342,3.7141,197628,0
2007-07-12,3.6787,3.7231,3.6345,3.6876,59895,0
2007-07-13,3.7231,3.989,3.7231,3.7762,154847,0
2007-07-16,3.8029,3.9447,3.7762,3.8117,57679,0
2007-07-17,3.856,4.0775,3.7762,3.9447,159419,0
2007-07-18,4.3437,4.388,4.0067,4.2548,361945,0
2007-07-19,4.122,4.6539,4.122,4.4766,233971,0
2007-07-20,4.5652,4.6539,4.1663,4.5652,153648,0
2007-07-23,4.5652,4.5652,4.2548,4.2548,81675,0
2007-07-24,4.2548,4.2548,3.856,4.1663,94761,0
2007-07-25,4.2105,4.2105,3.7674,3.989,45801,0
2007-07-26,3.9447,3.9447,3.5548,3.7231,42869,0
2007-07-27,3.732,3.856,3.5456,3.8117,39825,0
2007-07-30,3.7674,4.1663,3.7674,4.1486,19292,0
2007-07-31,4.2105,4.4766,3.856,3.856,104577,0
2007-08-01,3.9002,3.98,3.5902,3.8293,44560,0
2007-08-02,3.989,4.0333,3.8117,3.9002,54826,0
2007-08-03,3.9712,4.2548,3.7231,4.0157,57082,0
2007-08-06,3.9002,3.98,3.7585,3.8293,21883,0
2007-08-07,3.8117,3.9625,3.7762,3.9447,14100,0
2007-08-08,3.9358,4.2105,3.9002,4.2105,23464,0
2007-08-09,4.2105,4.2105,3.989,4.1663,10942,0
2007-08-10,4.1752,4.8755,4.122,4.6982,117212,0
2007-08-13,4.8755,5.2301,4.2548,4.3171,316550,0
2007-08-14,4.3171,4.3171,3.5635,3.6787,356033,0
2007-08-15,3.6699,3.6699,3.2,3.2354,432858,0
2007-08-16,3.3331,3.3331,2.5263,2.9429,319932,0
2007-08-17,3.395,8.6427,3.014,3.466,124769,0
2007-08-20,3.5902,3.9269,3.5456,3.8117,56178,0
2007-08-21,3.8117,4.3703,3.466,3.8029,94761,0
2007-08-22,3.7674,3.8827,3.6254,3.7141,22449,0
2007-08-23,3.6345,3.9536,3.4571,3.5456,60355,0
2007-08-24,3.5016,3.5281,3.1027,3.3331,25608,0
2007-08-27,3.3331,3.5368,3.2354,3.5368,44449,0
2007-08-28,3.5016,3.5104,3.3595,3.466,35309,0
2007-08-29,3.5281,3.5456,3.4571,3.5456,16244,0
2007-08-30,3.6345,3.7231,3.5016,3.6078,20757,0
2007-08-31,3.5723,3.7054,3.5723,3.6345,14100,0
2007-09-04,3.7231,3.7231,3.5016,3.5635,36214,0
2007-09-05,3.5812,3.6699,3.5723,3.6699,9138,0
2007-09-06,3.6787,3.7497,3.5635,3.6345,8913,0
2007-09-07,3.6787,3.6787,3.4128,3.4571,18389,0
2007-09-10,3.5016,3.6345,3.4128,3.6345,27413,0
2007-09-11,3.6787,3.7141,3.6254,3.652,26170,0
2007-09-12,3.6787,3.7054,3.652,3.652,9590,0
2007-09-13,3.6963,3.6963,3.5812,3.5812,15342,0
2007-09-14,3.6345,3.6434,3.5016,3.5902,33618,0
2007-09-17,3.6345,3.7674,3.5016,3.7674,38921,0
2007-09-18,3.6434,3.9002,3.6345,3.8117,48510,0
2007-09-19,3.7674,3.8117,3.5456,3.6963,44225,0
2007-09-20,3.6787,3.6787,3.5988,3.5988,15566,0
2007-09-21,3.5723,3.6434,3.5191,3.5723,42869,0
2007-09-24,3.5902,3.6254,3.5456,3.5988,7107,0
2007-09-25,3.6345,3.6963,3.4571,3.5104,26849,0
2007-09-26,3.5281,3.5988,3.5281,3.5902,31136,0
2007-09-27,3.5456,3.6345,3.4571,3.5456,44334,0
2007-09-28,3.5548,3.5988,3.4571,3.5723,84609,0
2007-10-01,3.6345,3.98,3.5456,3.9447,403752,0
2007-10-02,3.9447,4.1929,3.8737,3.8737,170684,0
2007-10-03,3.8737,3.918,3.7231,3.8205,99950,0
2007-10-04,3.9002,3.9447,3.7674,3.9447,37905,0
2007-10-05,3.9447,3.989,3.9002,3.9447,64078,0
2007-10-08,3.9002,4.5208,3.9002,4.4766,136276,0
2007-10-09,4.5208,4.7425,4.2992,4.7425,172374,0
2007-10-10,4.8755,5.1411,4.7425,5.0527,190199,0
2007-10-11,5.0527,5.1855,4.4056,4.6094,258000,0
2007-10-12,4.7867,4.7958,4.6094,4.6715,46477,0
2007-10-15,4.7693,5.1324,4.6715,4.8755,89912,0
2007-10-16,4.8489,5.2211,4.8489,5.0971,111006,0
2007-10-17,5.0882,5.5846,5.0882,5.3716,294323,0
2007-10-18,5.496,6.5241,5.4249,6.2227,566878,0
2007-10-19,6.2227,6.2935,5.9392,6.2406,219981,0
2007-10-22,6.1165,6.8345,6.1165,6.5952,727181,0
2007-10-23,6.6392,6.7546,6.3646,6.4621,388861,0
2007-10-24,6.3823,6.4267,5.4073,6.0277,421122,0
2007-10-25,6.0277,6.0277,5.7175,5.7442,84157,0
2007-10-26,5.7885,6.5597,5.7442,6.2759,366297,0
2007-10-29,6.338,6.4887,6.134,6.2049,181064,0
2007-10-30,6.1519,6.1519,5.5846,5.6908,222689,0
2007-10-31,5.7175,6.2049,5.5932,6.2049,180723,0
2007-11-01,6.2759,6.338,5.9923,6.081,136727,0
2007-11-02,5.8859,6.1165,5.6112,5.8948,144511,0
2007-11-05,5.5846,5.762,5.5846,5.6556,136163,0
2007-11-06,5.7706,6.2935,5.682,6.2049,202157,0
2007-11-07,6.2049,6.4089,5.9215,5.9215,239392,0
2007-11-08,6.1254,6.1254,5.762,5.8505,186478,0
2007-11-09,5.6732,5.8771,5.6199,5.6199,102555,0
2007-11-12,5.5846,6.0544,5.5846,5.682,113714,0
2007-11-13,5.6112,6.4267,5.6112,6.1874,227428,0
2007-11-14,6.338,6.7813,6.0368,6.3469,533907,0
2007-11-15,5.5403,5.762,5.0971,5.1855,515064,0
2007-11-16,5.3009,5.3009,4.76,5.0971,394331,0
2007-11-19,5.2211,5.2211,4.4411,4.5118,199343,0
2007-11-20,4.5829,4.5829,3.6078,3.918,311742,0
2007-11-21,3.8117,4.0775,3.6787,3.8827,193956,0
2007-11-23,3.98,4.0775,3.98,3.989,42192,0
2007-11-26,4.0687,4.0775,3.7762,3.7851,115295,0
2007-11-27,3.6963,3.7674,3.4218,3.4748,153600,0
2007-11-28,3.4571,3.6876,3.4128,3.5191,130352,0
2007-11-29,3.466,3.6963,3.4394,3.6167,94198,0
2007-11-30,3.6167,4.4321,3.6167,4.3437,155119,0
2007-12-03,4.4588,5.2211,4.3612,5.0527,270971,0
2007-12-04,5.0527,5.1855,4.76,4.9816,116438,0
2007-12-05,5.0971,5.2301,4.9905,5.2301,63513,0
2007-12-06,5.1855,5.4426,5.1061,5.3276,104761,0
2007-12-07,5.4516,5.496,5.1411,5.3009,63963,0
2007-12-10,5.3187,5.4516,4.973,4.973,116028,0
2007-12-11,5.0795,5.1769,4.7069,4.973,84945,0
2007-12-12,5.0527,5.0527,4.8309,4.9196,88105,0
2007-12-13,4.76,4.9463,4.5297,4.76,51714,0
2007-12-14,4.7425,4.964,4.5562,4.7513,54941,0
2007-12-17,4.6272,4.7069,4.2105,4.2904,99217,0
2007-12-18,4.3258,4.388,4.1131,4.3437,64782,0
2007-12-19,4.4234,4.4766,4.1752,4.2548,34294,0
2007-12-20,4.1929,4.2548,3.9002,4.1131,51218,0
2007-12-21,4.0953,4.2813,4.0067,4.2726,35536,0
2007-12-24,4.308,4.5031,4.2548,4.4234,23012,0
2007-12-26,4.4766,4.6094,4.2105,4.6094,29443,0
2007-12-27,4.5917,4.5917,4.4588,4.4853,30324,0
2007-12-28,4.4942,4.8755,4.4942,4.8223,27409,0
2007-12-31,4.8755,4.964,4.7958,4.8755,88321,0
2008-01-02,4.964,5.1146,4.9288,4.9816,139441,0
2008-01-03,4.9816,5.1237,4.8755,4.9288,43434,0
2008-01-04,4.9196,5.0438,4.8931,4.9196,70687,0
2008-01-07,4.8931,5.0971,4.4853,4.6627,101624,0
2008-01-08,4.6094,4.6627,3.9447,4.3171,136994,0
2008-01-09,4.308,4.308,3.918,3.989,78662,0
2008-01-10,4.0243,4.3968,3.856,4.3968,71487,0
2008-01-11,4.4321,4.4321,3.989,4.1838,95551,0
2008-01-14,4.2548,4.3703,4.1131,4.3171,51269,0
2008-01-15,4.2548,4.4766,4.1663,4.2459,61308,0
2008-01-16,4.2459,4.4234,4.2105,4.3437,24868,0
2008-01-17,4.3789,4.3789,3.9447,4.1041,38541,0
2008-01-18,4.0687,4.1663,3.989,4.0157,24761,0
2008-01-22,3.7141,3.989,3.1911,3.7762,157112,0
2008-01-23,3.5635,3.7851,3.4571,3.7674,60046,0
2008-01-24,4.1041,4.1041,3.6787,3.7851,55165,0
2008-01-25,3.7406,3.918,3.6345,3.7585,30648,0
2008-01-28,3.6611,3.8117,3.5723,3.7054,86945,0
2008-01-29,3.7497,3.8383,3.652,3.7231,38170,0
2008-01-30,3.6787,3.7674,3.6345,3.7674,12923,0
2008-01-31,3.6787,3.7674,3.6345,3.7585,33895,0
2008-02-01,3.7231,3.856,3.5548,3.5812,79406,0
2008-02-04,3.6787,3.7054,3.5902,3.6345,18205,0
2008-02-05,3.5988,3.5988,3.466,3.4748,54077,0
2008-02-06,3.5281,3.5281,3.4128,3.4304,72340,0
2008-02-07,3.4481,3.4571,3.395,3.4571,32377,0
2008-02-08,3.4218,3.4218,3.2799,3.3242,48905,0
2008-02-11,3.3331,3.4571,3.2799,3.3065,75018,0
2008-02-12,3.3152,3.5016,3.2975,3.395,320921,0
2008-02-13,3.5456,3.5456,3.3684,3.395,95116,0
2008-02-14,3.4394,3.4571,3.2622,3.3065,71634,0
2008-02-15,3.2975,3.395,3.1469,3.2,58206,0
2008-02-19,3.3242,3.3242,3.2177,3.2622,81337,0
2008-02-20,3.2799,3.2799,3.1469,3.2266,61708,0
2008-02-21,3.2354,3.2622,3.1558,3.1735,46477,0
2008-02-22,3.1735,3.1823,3.1115,3.1292,39627,0
2008-02-25,3.1644,3.2708,3.1201,3.1644,93802,0
2008-02-26,3.1644,3.2,3.0047,3.0847,97694,0
2008-02-27,3.0936,3.4481,3.0847,3.1644,80959,0
2008-02-28,3.1644,3.1911,3.014,3.1027,55790,0
2008-02-29,3.0582,3.1469,3.0582,3.1201,21321,0
2008-03-03,3.1823,3.3773,3.1292,3.3242,60636,0
2008-03-04,3.3508,3.4394,3.3242,3.3242,30772,0
2008-03-05,3.2975,3.395,3.2532,3.3331,17271,0
2008-03-06,3.4128,3.4128,2.6682,2.9518,106189,0
2008-03-07,2.6947,2.8366,2.4376,2.4997,217042,0
2008-03-10,2.411,2.5528,1.9235,1.9678,236013,0
2008-03-11,2.0122,2.2516,2.0122,2.2161,117740,0
2008-03-12,2.1629,2.2606,1.8261,1.8438,236728,0
2008-03-13,1.9855,2.0034,1.8172,1.9059,154596,0
2008-03-14,1.9059,1.9855,1.8438,1.8969,90137,0
2008-03-17,1.9323,1.9678,1.64,1.8084,123188,0
2008-03-18,1.8704,1.9503,1.7286,1.8791,98096,0
2008-03-19,1.8172,1.9503,1.8172,1.9411,56945,0
2008-03-20,1.959,2.0656,1.8791,2.0212,142229,0
2008-03-24,2.0389,2.1895,2.0212,2.1098,230127,0
2008-03-25,2.145,2.2427,2.1185,2.2161,119929,0
2008-03-26,2.3842,2.3842,2.2161,2.2871,98011,0
2008-03-27,2.1984,2.1984,1.64,1.8351,526505,0
2008-03-28,1.8615,1.9855,1.8172,1.9323,151315,0
2008-03-31,1.9059,1.9945,1.9059,1.9503,117671,0
2008-04-01,2.1008,2.1008,1.8881,1.9855,118645,0
2008-04-02,1.9323,2.0741,1.8704,1.9147,115405,0
2008-04-03,1.9323,1.9769,1.8791,1.9059,29659,0
2008-04-04,1.8791,1.9059,1.8084,1.8881,116582,0
2008-04-07,1.9411,1.9411,1.7996,1.8351,83488,0
2008-04-08,1.8351,1.8351,1.7463,1.7638,135067,0
2008-04-09,1.7729,1.8172,1.6754,1.6841,102883,0
2008-04-10,1.702,1.7286,1.631,1.6576,103312,0
2008-04-11,1.6841,1.6841,1.4715,1.5424,191642,0
2008-04-14,1.5159,1.5513,1.4183,1.4537,121016,0
2008-04-15,1.4893,1.4893,1.4272,1.4625,48420,0
2008-04-16,1.4625,1.5424,1.4359,1.5424,62563,0
2008-04-17,1.5513,1.5957,1.5424,1.5691,67928,0
2008-04-18,1.6133,1.6841,1.5867,1.64,97060,0
2008-04-21,1.6576,1.7286,1.6576,1.7108,101158,0
2008-04-22,1.7286,1.9503,1.7108,1.8351,122010,0
2008-04-23,1.8526,2.1098,1.8526,2.0122,256019,0
2008-04-24,2.0389,2.2957,2.03,2.2337,196800,0
2008-04-25,2.2957,2.3842,2.2251,2.2427,139463,0
2008-04-28,2.2693,2.2871,1.9503,2.03,228937,0
2008-04-29,1.8969,2.03,1.8615,1.8704,129344,0
2008-04-30,1.7729,2.1185,1.6045,1.7729,157589,0
2008-05-01,1.7638,1.9147,1.7286,1.8438,75584,0
2008-05-02,1.8791,2.0212,1.8791,1.9678,103540,0
2008-05-05,1.9678,2.0919,1.9235,2.03,103240,0
2008-05-06,2.0122,2.1717,2.0122,2.1185,113294,0
2008-05-07,2.1274,2.1984,2.0389,2.0741,108374,0
2008-05-08,2.1274,2.1895,2.0565,2.1098,97978,0
2008-05-09,2.0919,2.1541,1.9945,2.1274,180241,0
2008-05-12,2.145,2.1895,2.0478,2.1185,92917,0
2008-05-13,2.1717,2.2161,2.0656,2.1364,108946,0
2008-05-14,2.1364,2.2516,2.1185,2.1274,45700,0
2008-05-15,2.1274,2.2161,2.0831,2.145,52617,0
2008-05-16,2.1274,2.2161,2.0741,2.1629,129907,0
2008-05-19,2.1808,2.1808,2.0831,2.0831,89226,0
2008-05-20,2.1008,2.1098,2.0034,2.03,97910,0
2008-05-21,2.03,2.1098,1.8261,1.8526,186426,0
2008-05-22,1.9147,1.9855,1.8172,1.9323,76898,0
2008-05-23,1.9147,1.9855,1.8704,1.9678,35801,0
2008-05-27,1.959,2.0034,1.8615,1.9147,88608,0
2008-05-28,1.9059,1.9503,1.8172,1.8526,44767,0
2008-05-29,1.7904,1.9323,1.7904,1.9059,37302,0
2008-05-30,1.9059,2.0034,1.9059,1.9769,205465,0
2008-06-02,2.0122,2.0212,1.7904,1.8526,114141,0
2008-06-03,1.8969,1.9503,1.64,1.7463,164619,0
2008-06-04,1.7286,1.8351,1.7286,1.8084,59750,0
2008-06-05,1.8084,1.9059,1.6665,1.7729,103250,0
2008-06-06,1.7729,1.8084,1.6841,1.7286,98948,0
2008-06-09,1.7729,1.8172,1.7286,1.7463,67414,0
2008-06-10,1.7286,1.8084,1.702,1.7373,34246,0
2008-06-11,1.7553,1.7904,1.7108,1.7286,15355,0
2008-06-12,1.7463,1.7638,1.64,1.7108,67815,0
2008-06-13,1.7286,1.8084,1.64,1.7729,37057,0
2008-06-16,1.7463,1.8172,1.64,1.64,29401,0
2008-06-17,1.64,1.6841,1.5957,1.6841,54526,0
2008-06-18,1.6576,1.7108,1.6487,1.6665,33811,0
2008-06-19,1.6487,1.7553,1.5957,1.6665,50327,0
2008-06-20,1.631,1.6665,1.5957,1.5957,14979,0
2008-06-23,1.5957,1.6665,1.5691,1.5867,40501,0
2008-06-24,1.5601,1.6841,1.5513,1.6665,50122,0
2008-06-25,1.6841,1.702,1.5957,1.6841,30494,0
2008-06-26,1.702,1.702,1.6487,1.6931,27841,0
2008-06-27,1.6931,1.6931,1.5335,1.5957,91899,0
2008-06-30,1.5691,1.5957,1.4006,1.5159,75359,0
2008-07-01,1.5335,1.6045,1.4715,1.6045,30874,0
2008-07-02,1.6133,1.6133,1.5159,1.5248,14449,0
2008-07-03,1.5513,1.5513,1.5248,1.5513,15654,0
2008-07-07,1.5867,1.5957,1.5248,1.5691,20462,0
2008-07-08,1.6133,1.6222,1.4449,1.4893,60464,0
2008-07-09,1.4715,1.5691,1.4537,1.5069,15118,0
2008-07-10,1.5867,1.6665,1.5335,1.5778,46531,0
2008-07-11,1.5691,1.5957,1.5691,1.5691,15612,0
2008-07-14,1.5691,1.5957,1.5691,1.5691,8274,0
2008-07-15,1.5691,1.6133,1.5691,1.6045,26207,0
2008-07-16,1.5867,1.6931,1.5867,1.6841,62701,0
2008-07-17,1.6841,1.6841,1.5335,1.5957,53783,0
2008-07-18,1.5513,1.6754,1.5513,1.6222,20608,0
2008-07-21,1.6133,1.6222,1.5069,1.5424,74069,0
2008-07-22,1.5601,1.5601,1.4449,1.5069,28438,0
2008-07-23,1.5069,1.5513,1.4625,1.4625,25929,0
2008-07-24,1.4981,1.5069,1.4359,1.4625,27716,0
2008-07-25,1.4359,1.4359,1.3297,1.3829,84316,0
2008-07-28,1.5069,1.5069,1.3297,1.4537,87512,0
2008-07-29,1.4272,1.4803,1.3917,1.4006,40815,0
2008-07-30,1.4006,1.4537,1.3386,1.3474,55659,0
2008-07-31,1.374,1.4006,1.2853,1.3119,64567,0
2008-08-01,1.3297,1.3297,1.25,1.2853,37241,0
2008-08-04,1.3031,1.3119,1.2234,1.2585,70017,0
2008-08-05,1.2677,1.2766,1.1614,1.2234,32444,0
2008-08-06,1.1969,1.241,1.1969,1.241,36449,0
2008-08-07,1.2055,1.3031,1.2055,1.2853,26525,0
2008-08-08,1.2585,1.2766,1.1969,1.2144,41436,0
2008-08-11,1.3474,1.3474,1.1701,1.1701,38805,0
2008-08-12,1.1434,1.2234,1.1348,1.1614,49907,0
2008-08-13,1.1879,1.25,1.1789,1.25,90422,0
2008-08-14,1.2766,1.3474,1.2585,1.3297,137966,0
2008-08-15,1.3386,1.3652,1.2943,1.3652,45544,0
2008-08-18,1.4006,1.4449,1.4006,1.4183,85577,0
2008-08-19,1.4715,1.4715,1.4006,1.4537,54088,0
2008-08-20,1.4183,1.4272,1.2055,1.3031,155273,0
2008-08-21,1.2585,1.2766,1.2055,1.2144,20869,0
2008-08-22,1.2234,1.2677,1.2234,1.241,15501,0
2008-08-25,1.241,1.2766,1.2234,1.2234,13340,0
2008-08-26,1.2234,1.241,1.1969,1.241,14582,0
2008-08-27,1.3652,1.4803,1.2234,1.4095,94865,0
2008-08-28,1.5069,1.5513,1.4272,1.4272,57620,0
2008-08-29,1.4449,1.5159,1.4449,1.4715,15828,0
2008-09-02,1.4537,1.5513,1.3563,1.374,38229,0
2008-09-03,1.3917,1.3917,1.3031,1.3297,39856,0
2008-09-04,1.3474,1.3563,1.2853,1.3031,26630,0
2008-09-05,1.3031,1.3474,1.2766,1.3031,74287,0
2008-09-08,1.2853,1.3031,1.2234,1.2234,47679,0
2008-09-09,1.25,1.2943,1.241,1.25,52636,0
2008-09-10,1.3031,1.3563,1.2677,1.2853,33209,0
2008-09-11,1.241,1.2853,1.2234,1.25,42342,0
2008-09-12,1.2853,1.3031,1.25,1.2766,36589,0
2008-09-15,1.2234,1.3208,1.1969,1.2677,69053,0
2008-09-16,1.241,1.3031,1.2055,1.2585,22298,0
2008-09-17,1.2585,1.2585,1.0195,1.241,167532,0
2008-09-18,1.241,1.2853,1.1701,1.1701,14981,0
2008-09-19,1.1257,1.241,1.1257,1.1789,42111,0
2008-09-22,1.1789,1.2234,1.1348,1.1434,21918,0
2008-09-23,1.1434,1.1614,1.0992,1.0992,41397,0
2008-09-24,1.1081,1.1081,1.0637,1.0637,37105,0
2008-09-25,1.0637,1.1969,1.0637,1.1348,47226,0
2008-09-26,1.1523,1.1614,1.0727,1.1348,26160,0
2008-09-29,1.0813,1.0992,0.9752,1.037,58800,0
2008-09-30,0.984,1.0462,0.9752,1.037,14124,0
2008-10-01,1.0462,1.0903,1.0195,1.0727,760434,0
2008-10-02,1.0282,1.0637,0.9927,1.0195,43910,0
2008-10-03,0.9041,1.2319,0.9041,1.0637,52639,0
2008-10-06,1.0195,1.0637,0.9308,1.0195,46433,0
2008-10-07,1.1523,1.1523,0.8866,0.9575,48252,0
2008-10-08,0.8422,0.9484,0.8331,0.8866,79928,0
2008-10-09,0.8422,0.9397,0.8422,0.8689,18294,0
2008-10-10,0.8244,0.9397,0.8156,0.9218,89319,0
2008-10-13,0.8422,0.9484,0.8422,0.8955,30746,0
2008-10-14,0.9397,0.9752,0.8866,0.8866,33253,0
2008-10-15,0.9752,0.9752,0.8689,0.8689,17565,0
2008-10-16,0.8866,0.9308,0.8866,0.9131,6207,0
2008-10-17,0.9308,1.1434,0.9218,0.9397,64564,0
2008-10-20,0.9308,0.9927,0.8955,0.8955,26530,0
2008-10-21,0.9041,0.9484,0.8866,0.9308,8719,0
2008-10-22,0.9041,0.9308,0.8955,0.8955,24673,0
2008-10-23,0.9041,0.9397,0.8866,0.8866,22984,0
2008-10-24,0.8689,0.8866,0.8066,0.8508,52259,0
2008-10-27,0.8244,0.8422,0.8244,0.8244,5583,0
2008-10-28,0.8066,0.8508,0.8066,0.8244,5809,0
2008-10-29,0.8508,0.8508,0.8156,0.8244,4075,0
2008-10-30,0.8244,0.8508,0.8244,0.8244,10818,0
2008-10-31,0.8331,0.8598,0.8331,0.8598,12866,0
2008-11-03,0.8598,1.0992,0.8598,1.0282,39351,0
2008-11-04,1.0992,1.117,1.0282,1.0462,18277,0
2008-11-05,1.0813,1.0813,0.9308,0.9484,34482,0
2008-11-06,0.9927,1.037,0.9484,1.0016,22143,0
2008-11-07,1.0637,1.0637,1.0195,1.0195,7107,0
2008-11-10,1.0195,1.0462,0.9131,0.9131,16549,0
2008-11-11,0.9308,0.9575,0.8955,0.9041,16442,0
2008-11-12,0.9131,1.0016,0.9131,0.9484,37816,0
2008-11-13,0.9484,1.0813,0.9484,1.0103,97174,0
2008-11-14,1.1701,1.1701,0.9662,1.0903,55835,0
2008-11-17,1.0903,1.1257,1.0103,1.0637,23632,0
2008-11-18,1.0637,1.0992,1.0195,1.0727,35307,0
2008-11-19,1.037,1.0637,0.8866,0.9308,85622,0
2008-11-20,0.9308,0.9752,0.8866,0.8866,40207,0
2008-11-21,0.8866,0.9308,0.7447,0.8331,90226,0
2008-11-24,0.8422,0.8955,0.8331,0.8866,9008,0
2008-11-25,0.8866,0.9041,0.8422,0.8866,16809,0
2008-11-26,0.9041,0.9041,0.8331,0.8331,31986,0
2008-11-28,0.8598,0.8598,0.8422,0.8598,2819,0
2008-12-01,0.8689,0.9041,0.8422,0.8508,26156,0
2008-12-02,0.8598,0.8689,0.8598,0.8598,4791,0
2008-12-03,0.8598,0.8689,0.8244,0.8689,14353,0
2008-12-04,0.8331,0.9218,0.8331,0.8774,15177,0
2008-12-05,0.8866,0.8866,0.8774,0.8774,8009,0
2008-12-08,0.9131,0.9131,0.8422,0.8598,19696,0
2008-12-09,0.8508,0.8774,0.8508,0.8508,12353,0
2008-12-10,0.8508,0.8774,0.8508,0.8689,6198,0
2008-12-11,0.8508,0.8508,0.8244,0.8244,31709,0
2008-12-12,0.8244,0.8508,0.8244,0.8422,20650,0
2008-12-15,0.8244,0.8508,0.8244,0.8508,6108,0
2008-12-16,0.8866,0.8955,0.8508,0.8955,19737,0
2008-12-17,0.8866,0.8955,0.8508,0.8508,5588,0
2008-12-18,0.8156,0.8508,0.7977,0.8244,11723,0
2008-12-19,0.8244,0.8508,0.8066,0.8066,24171,0
2008-12-22,0.7977,0.8244,0.7711,0.7711,21292,0
2008-12-23,0.78,0.7977,0.6737,0.6915,40644,0
2008-12-24,0.6826,0.7001,0.6737,0.6737,4045,0
2008-12-26,0.6826,0.7268,0.6826,0.6826,9629,0
2008-12-29,0.7181,0.7181,0.7001,0.7093,18389,0
2008-12-30,0.7181,0.7268,0.7093,0.7268,22110,0
2008-12-31,0.7268,0.7711,0.7268,0.7447,34021,0
2009-01-02,0.7447,0.78,0.7447,0.7624,33728,0
2009-01-05,0.7977,0.7977,0.7181,0.7536,37755,0
2009-01-06,0.7536,0.8244,0.7536,0.78,18103,0
2009-01-07,0.8066,0.8066,0.7181,0.7181,28688,0
2009-01-08,0.7181,0.7624,0.6826,0.7536,7445,0
2009-01-09,0.7624,0.7977,0.7093,0.7977,1354,0
2009-01-12,0.78,0.7889,0.7181,0.7536,28742,0
2009-01-13,0.7977,0.7977,0.7359,0.7359,16965,0
2009-01-14,0.7268,0.7536,0.7093,0.7093,10605,0
2009-01-15,0.7093,0.7181,0.7001,0.7093,5865,0
2009-01-16,0.7093,0.7447,0.7093,0.7181,4696,0
2009-01-20,0.6826,0.7447,0.6826,0.7181,17171,0
2009-01-21,0.7359,0.7447,0.7093,0.7359,2059,0
2009-01-22,0.7447,0.7447,0.7093,0.7093,7805,0
2009-01-23,0.7093,0.7268,0.7093,0.7268,1466,0
2009-01-26,0.7181,0.7624,0.7093,0.7624,8348,0
2009-01-27,0.7447,0.7447,0.7093,0.7093,17007,0
2009-01-28,0.7093,0.7093,0.7001,0.7001,6883,0
2009-01-29,0.7001,0.7359,0.7001,0.7181,1190,0
2009-01-30,0.7093,0.7359,0.7001,0.7093,1916,0
2009-02-02,0.7093,0.7268,0.7001,0.7093,35060,0
2009-02-03,0.7001,0.7268,0.7001,0.7268,4027,0
2009-02-04,0.7268,0.7268,0.7093,0.7093,2437,0
2009-02-05,0.7001,0.7001,0.6469,0.665,58642,0
2009-02-06,0.6737,0.6915,0.6469,0.656,14599,0
2009-02-09,0.656,0.6737,0.656,0.656,3159,0
2009-02-10,0.665,0.6915,0.6469,0.6469,4794,0
2009-02-11,0.656,0.656,0.6382,0.6382,12579,0
2009-02-12,0.6382,0.6469,0.6382,0.6469,2042,0
2009-02-13,0.656,0.6737,0.656,0.656,12720,0
2009-02-17,0.6826,0.6826,0.6469,0.6469,4260,0
2009-02-18,0.6469,0.6469,0.5583,0.5583,36421,0
2009-02-19,0.5673,0.585,0.5583,0.5583,6094,0
2009-02-20,0.5496,0.5496,0.45208,0.49648,56658,0
2009-02-23,0.5496,0.585,0.5054,0.5229,4654,0
2009-02-24,0.6028,0.6028,0.48754,0.5054,11151,0
2009-02-25,0.47866,0.5143,0.47866,0.48754,7832,0
2009-02-26,0.5054,0.5054,0.44321,0.46095,16595,0
2009-02-27,0.46095,0.5054,0.46095,0.48754,40418,0
2009-03-02,0.5673,0.5673,0.45208,0.46095,11259,0
2009-03-03,0.47866,0.47866,0.45208,0.45208,2857,0
2009-03-04,0.44321,0.49648,0.44321,0.49648,26256,0
2009-03-05,0.46095,0.49648,0.46095,0.48754,336,0
2009-03-06,0.47866,0.47866,0.46095,0.46095,18029,0
2009-03-09,0.47866,0.47866,0.46095,0.46095,2934,0
2009-03-10,0.46095,0.48754,0.46095,0.47866,9687,0
2009-03-11,0.47866,0.48754,0.44321,0.45208,13211,0
2009-03-12,0.46095,0.5143,0.46095,0.5054,7947,0
2009-03-13,0.585,0.585,0.49648,0.5319,7624,0
2009-03-16,0.6115,0.656,0.48754,0.5229,19726,0
2009-03-17,0.5229,0.5229,0.5229,0.5229,1907,0
2009-03-18,0.5763,0.6826,0.5763,0.594,35961,0
2009-03-19,0.6206,0.6206,0.594,0.594,25669,0
2009-03-20,0.5673,0.665,0.5673,0.656,3723,0
2009-03-23,0.5496,0.7977,0.5319,0.6206,20730,0
2009-03-24,0.5496,0.7093,0.5496,0.665,25156,0
2009-03-25,0.6915,0.7001,0.6115,0.6206,44170,0
2009-03-26,0.6206,0.6469,0.594,0.6469,7943,0
2009-03-27,0.6826,0.6826,0.6469,0.665,6848,0
2009-03-30,0.7001,0.8066,0.6206,0.6382,65996,0
2009-03-31,0.665,0.665,0.6115,0.6206,15850,0
2009-04-01,0.5496,0.594,0.48754,0.5496,53803,0
2009-04-02,0.585,0.6115,0.5496,0.5496,26840,0
2009-04-03,0.5763,0.594,0.5763,0.594,2482,0
2009-04-06,0.6028,0.6028,0.6028,0.6028,5187,0
2009-04-07,0.6294,0.6382,0.594,0.6206,11733,0
2009-04-08,0.594,0.6115,0.585,0.6115,1872,0
2009-04-09,0.6115,0.6206,0.585,0.6206,12149,0
2009-04-13,0.6115,0.6206,0.594,0.6115,7966,0
2009-04-14,0.6206,0.6294,0.585,0.585,19741,0
2009-04-15,0.6028,0.6028,0.6028,0.6028,1916,0
2009-04-16,0.6294,0.6294,0.594,0.6028,13313,0
2009-04-17,0.6028,0.6382,0.6028,0.6294,31022,0
2009-04-20,0.6115,0.6206,0.594,0.594,8427,0
2009-04-21,0.594,0.594,0.5763,0.594,5303,0
2009-04-22,0.6028,0.6028,0.594,0.594,4084,0
2009-04-23,0.6028,0.6115,0.594,0.6115,5506,0
2009-04-24,0.6294,0.6469,0.6115,0.6206,13313,0
2009-04-27,0.6469,0.6469,0.5229,0.585,29375,0
2009-04-28,0.585,0.6115,0.585,0.6115,5785,0
2009-04-29,0.6469,0.7977,0.6206,0.7889,78462,0
2009-04-30,0.8422,0.8422,0.7889,0.8244,76599,0
2009-05-01,0.8598,1.0637,0.8331,1.0103,108748,0
2009-05-04,1.1257,1.1257,1.0016,1.0282,41925,0
2009-05-05,1.0195,1.0195,0.7977,0.9397,115894,0
2009-05-06,0.9752,0.9752,0.8955,0.8955,21737,0
2009-05-07,0.9662,0.9662,0.8331,0.8866,62655,0
2009-05-08,0.8774,0.9662,0.8774,0.9308,23546,0
2009-05-11,0.8866,0.9752,0.8866,0.9131,44180,0
2009-05-12,0.9131,1.0195,0.9131,0.9927,29387,0
2009-05-13,1.1081,1.1081,0.8866,0.9575,39180,0
2009-05-14,0.9397,1.0195,0.9041,0.9131,22275,0
2009-05-15,0.9397,1.0016,0.9308,0.9575,11620,0
2009-05-18,1.0103,1.0103,0.9484,0.984,18299,0
2009-05-19,1.0992,1.0992,0.9575,0.9927,17027,0
2009-05-20,0.9575,0.9752,0.9041,0.9308,69695,0
2009-05-21,0.9218,0.9397,0.9218,0.9308,4738,0
2009-05-22,0.9308,0.9397,0.9041,0.9041,4231,0
2009-05-26,0.9041,0.9041,0.8866,0.9041,13121,0
2009-05-27,1.0103,1.0103,0.9218,0.9927,22649,0
2009-05-28,1.0016,1.0282,0.9927,1.0195,37137,0
2009-05-29,1.0282,1.0547,1.0195,1.037,40308,0
2009-06-01,1.1081,1.1434,1.0282,1.0547,60354,0
2009-06-02,1.0992,1.0992,1.0016,1.0727,35860,0
2009-06-03,1.0992,1.0992,1.0727,1.0992,12845,0
2009-06-04,1.0992,1.0992,1.0195,1.0813,45770,0
2009-06-05,1.0992,1.0992,1.0813,1.0992,39020,0
2009-06-08,1.0992,1.1434,1.0903,1.0992,37523,0
2009-06-09,1.0992,1.1523,1.0992,1.1523,22421,0
2009-06-10,1.1434,1.1614,1.1348,1.1523,23672,0
2009-06-11,1.1614,1.3297,1.117,1.1523,144133,0
2009-06-12,1.2853,1.9503,1.241,1.5957,464042,0
2009-06-15,1.7373,1.8172,1.5957,1.6841,130755,0
2009-06-16,1.7463,1.7463,1.5513,1.5601,110738,0
2009-06-17,1.5601,1.6487,1.3829,1.5513,65397,0
2009-06-18,1.4981,1.5513,1.4095,1.4537,27493,0
2009-06-19,1.5957,1.5957,1.4183,1.4183,16591,0
2009-06-22,1.4183,1.4183,1.2766,1.2853,23572,0
2009-06-23,1.2853,1.4715,1.2853,1.4095,23573,0
2009-06-24,1.4006,1.4625,1.2943,1.3563,27523,0
2009-06-25,1.3297,1.4006,1.2853,1.3829,40253,0
2009-06-26,1.241,1.3917,1.241,1.241,29779,0
2009-06-29,1.1969,1.2766,1.1969,1.2677,26230,0
2009-06-30,1.241,1.3031,1.1879,1.2853,71855,0
2009-07-01,1.2853,1.5513,1.2853,1.3917,87851,0
2009-07-02,1.5159,1.5335,1.2585,1.5159,39025,0
2009-07-06,1.5335,1.5335,1.2677,1.2677,32175,0
2009-07-07,1.3917,1.5069,1.3386,1.3386,29092,0
2009-07-08,1.3386,1.3829,1.3297,1.374,5978,0
2009-07-09,1.3474,1.4095,1.3474,1.3652,22381,0
2009-07-10,1.3119,1.3829,1.3119,1.3652,18533,0
2009-07-13,1.3652,1.3652,1.241,1.3297,58931,0
2009-07-14,1.3119,1.374,1.3119,1.3386,13729,0
2009-07-15,1.3474,1.3652,1.3119,1.3119,11311,0
2009-07-16,1.3119,1.3652,1.2853,1.2853,21306,0
2009-07-17,1.241,1.3474,1.241,1.3474,18163,0
2009-07-20,1.3119,1.374,1.2853,1.3563,28823,0
2009-07-21,1.3563,1.3652,1.3208,1.3297,6184,0
2009-07-22,1.3563,1.4183,1.3297,1.4183,51020,0
2009-07-23,1.4893,1.5424,1.4183,1.5069,42448,0
2009-07-24,1.5424,1.5601,1.4981,1.5513,48159,0
2009-07-27,1.5513,1.5867,1.5159,1.5691,51284,0
2009-07-28,1.5778,1.631,1.5248,1.631,48668,0
2009-07-29,1.5957,1.6576,1.5867,1.6487,58056,0
2009-07-30,1.64,1.7197,1.64,1.6754,49227,0
2009-07-31,1.7108,1.7108,1.6665,1.6841,28436,0
2009-08-03,1.6665,1.702,1.631,1.6754,43966,0
2009-08-04,1.6665,1.7108,1.6665,1.6754,23012,0
2009-08-05,1.7108,1.7553,1.6841,1.7553,46799,0
2009-08-06,1.7729,1.8172,1.7553,1.7818,52023,0
2009-08-07,1.8084,1.8172,1.7638,1.7638,41757,0
2009-08-10,1.7373,1.8261,1.7373,1.7904,34781,0
2009-08-11,1.7904,1.9503,1.7904,1.9411,103333,0
2009-08-12,1.9411,2.0741,1.9235,2.0122,79899,0
2009-08-13,2.0831,2.1008,1.6841,1.7729,161392,0
2009-08-14,2.1629,2.1629,1.5778,1.6576,119268,0
2009-08-17,1.5957,1.6841,1.5159,1.5601,101003,0
2009-08-18,1.7286,1.7286,1.5513,1.6841,41837,0
2009-08-19,1.64,1.702,1.5513,1.6931,38751,0
2009-08-20,1.6931,1.7108,1.6841,1.6841,19917,0
2009-08-21,1.6841,1.6841,1.64,1.6841,17065,0
2009-08-24,1.6841,1.6931,1.6222,1.6487,40184,0
2009-08-25,1.6754,1.6931,1.4183,1.5248,123138,0
2009-08-26,1.5248,1.5601,1.4893,1.4893,44609,0
2009-08-27,1.4715,1.5424,1.4449,1.5335,22115,0
2009-08-28,1.6841,1.702,1.5513,1.64,62501,0
2009-08-31,1.631,1.6931,1.631,1.6576,3159,0
2009-09-01,1.6576,1.6665,1.6487,1.6487,21773,0
2009-09-02,1.64,1.6754,1.5069,1.5867,47043,0
2009-09-03,1.5957,1.5957,1.5159,1.5957,26502,0
2009-09-04,1.5778,1.5957,1.5513,1.5957,12497,0
2009-09-08,1.4625,1.6045,1.4625,1.5957,11233,0
2009-09-09,1.5778,1.6576,1.5778,1.64,7204,0
2009-09-10,1.6045,1.7729,1.5867,1.6931,37567,0
2009-09-11,1.702,1.7729,1.6133,1.6754,34263,0
2009-09-14,1.631,1.6841,1.631,1.6841,17239,0
2009-09-15,1.6841,1.702,1.5957,1.6576,14364,0
2009-09-16,1.631,1.702,1.631,1.6665,16319,0
2009-09-17,1.6754,1.6841,1.6222,1.6754,31439,0
2009-09-18,1.631,1.7373,1.6222,1.6222,39215,0
2009-09-21,1.64,1.7286,1.64,1.6931,42571,0
2009-09-22,1.7373,1.7373,1.6754,1.7197,30662,0
2009-09-23,1.8084,1.8084,1.6931,1.7286,24948,0
2009-09-24,1.6754,1.702,1.631,1.6931,10847,0
2009-09-25,1.702,1.7197,1.6665,1.6841,25954,0
2009-09-28,1.702,1.7197,1.631,1.702,8690,0
2009-09-29,1.702,1.7108,1.5957,1.6576,33618,0
2009-09-30,1.6754,1.6754,1.6222,1.6487,12802,0
2009-10-01,1.64,1.64,1.5957,1.6222,8844,0
2009-10-02,1.6222,1.64,1.5691,1.5867,22349,0
2009-10-05,1.5601,1.6133,1.5601,1.5867,4569,0
2009-10-06,1.6754,1.6754,1.5159,1.5513,14227,0
2009-10-07,1.5159,1.5424,1.5069,1.5069,19172,0
2009-10-08,1.4981,1.5867,1.4981,1.5513,13762,0
2009-10-09,1.5513,1.5601,1.5069,1.5069,30825,0
2009-10-12,1.4893,1.5248,1.4893,1.5069,4287,0
2009-10-13,1.4893,1.4893,1.4803,1.4803,1297,0
2009-10-14,1.4803,1.5159,1.4359,1.5069,13675,0
2009-10-15,1.5424,1.5424,1.4625,1.4715,12002,0
2009-10-16,1.4449,1.5159,1.4449,1.4715,31471,0
2009-10-19,1.5159,1.5248,1.4803,1.4803,5187,0
2009-10-20,1.5424,1.5424,1.4449,1.4981,11706,0
2009-10-21,1.5424,1.5424,1.4715,1.4803,6269,0
2009-10-22,1.4893,1.5069,1.4715,1.4715,11280,0
2009-10-23,1.4715,1.5069,1.4715,1.4981,12863,0
2009-10-26,1.5335,1.5424,1.4537,1.4893,22133,0
2009-10-27,1.5069,1.5069,1.4183,1.4981,9194,0
2009-10-28,1.4981,1.5159,1.4359,1.4537,16018,0
2009-10-29,1.4359,1.4625,1.4183,1.4537,11112,0
2009-10-30,1.4537,1.4803,1.4183,1.4183,6722,0
2009-11-02,1.4183,1.4625,1.4183,1.4537,8687,0
2009-11-03,1.4183,1.4449,1.4095,1.4449,6379,0
2009-11-04,1.5069,1.5248,1.4893,1.4893,9417,0
2009-11-05,1.5513,1.631,1.5513,1.6222,14228,0
2009-11-06,1.5957,1.631,1.5778,1.5957,8862,0
2009-11-09,1.6133,1.64,1.6133,1.6222,13313,0
2009-11-10,1.64,1.64,1.4359,1.5601,68645,0
2009-11-11,1.64,1.64,1.5513,1.5778,30375,0
2009-11-12,1.5513,1.5513,1.4715,1.5424,22799,0
2009-11-13,1.6222,1.6222,1.4625,1.4803,17846,0
2009-11-16,1.4893,1.4893,1.4183,1.4359,17624,0
2009-11-17,1.4272,1.4537,1.4006,1.4006,20292,0
2009-11-18,1.4183,1.5159,1.4006,1.4359,13865,0
2009-11-19,1.4359,1.4537,1.4006,1.4537,5528,0
2009-11-20,1.4625,1.4893,1.374,1.4095,17985,0
2009-11-23,1.4006,1.5159,1.374,1.4981,13077,0
2009-11-24,1.5159,1.5159,1.4893,1.5069,1887,0
2009-11-25,1.5069,1.5069,1.4006,1.4449,5773,0
2009-11-27,1.4272,1.4625,1.4272,1.4625,1725,0
2009-11-30,1.374,1.4359,1.241,1.374,25069,0
2009-12-01,1.3474,1.4625,1.3474,1.4625,17501,0
2009-12-02,1.4183,1.4625,1.3386,1.4183,14760,0
2009-12-03,1.374,1.4359,1.3297,1.3297,28753,0
2009-12-04,1.3297,1.3386,1.2853,1.3031,18199,0
2009-12-07,1.2943,1.4183,1.2943,1.4183,24368,0
2009-12-08,1.4095,1.4183,1.3297,1.3652,23624,0
2009-12-09,1.3297,1.4006,1.3297,1.4006,15217,0
2009-12-10,1.3563,1.4006,1.3386,1.4006,17781,0
2009-12-11,1.3829,1.4183,1.3297,1.3652,11315,0
2009-12-14,1.3474,1.4183,1.3386,1.374,10605,0
2009-12-15,1.3474,1.4095,1.3474,1.3652,4174,0
2009-12-16,1.4095,1.4183,1.3297,1.3474,8208,0
2009-12-17,1.3297,1.374,1.3297,1.374,20770,0
2009-12-18,1.3474,1.4183,1.3031,1.3297,29579,0
2009-12-21,1.3297,1.374,1.3119,1.3297,21181,0
2009-12-22,1.3119,1.3208,1.2853,1.2853,21773,0
2009-12-23,1.3297,1.3297,1.2853,1.3119,19424,0
2009-12-24,1.3297,1.3474,1.2853,1.3386,7956,0
2009-12-28,1.3119,1.3474,1.3031,1.3474,9194,0
2009-12-29,1.3208,1.3474,1.2853,1.3119,12211,0
2009-12-30,1.3031,1.3119,1.2853,1.3031,14977,0
2009-12-31,1.3208,1.3652,1.3119,1.3386,27149,0
2010-01-04,1.3386,1.3386,1.2943,1.3031,21419,0
2010-01-05,1.3208,1.3208,1.1969,1.3119,42985,0
2010-01-06,1.2677,1.3563,1.241,1.3563,16668,0
2010-01-07,1.3563,1.4183,1.3386,1.374,27079,0
2010-01-08,1.4006,1.4183,1.4006,1.4095,10040,0
2010-01-11,1.4095,1.5069,1.4095,1.4625,90682,0
2010-01-12,1.4893,1.5069,1.4537,1.5069,14662,0
2010-01-13,1.4981,1.5424,1.4272,1.5335,13305,0
2010-01-14,1.5513,1.5957,1.5069,1.5778,18163,0
2010-01-15,1.5957,1.5957,1.4449,1.4893,12176,0
2010-01-19,1.5159,1.5957,1.4449,1.5778,21434,0
2010-01-20,1.5778,1.64,1.5778,1.5867,17365,0
2010-01-21,1.5513,1.64,1.5159,1.5513,8636,0
2010-01-22,1.5513,1.5513,1.4893,1.4893,20816,0
2010-01-25,1.4715,1.5248,1.4715,1.5069,4896,0
2010-01-26,1.5069,1.5335,1.4715,1.5159,7003,0
2010-01-27,1.5513,1.5957,1.5159,1.5424,4738,0
2010-01-28,1.5335,1.5335,1.5159,1.5248,2819,0
2010-01-29,1.5513,1.5601,1.4715,1.4715,9533,0
2010-02-01,1.4981,1.5159,1.4625,1.4981,6206,0
2010-02-02,1.4803,1.5248,1.4625,1.4803,2257,0
2010-02-03,1.4625,1.4625,1.4183,1.4537,26952,0
2010-02-04,1.4359,1.4537,1.4183,1.4272,9726,0
2010-02-05,1.4537,1.4537,1.3563,1.4272,9212,0
2010-02-08,1.4095,1.4183,1.3829,1.4095,5393,0
2010-02-09,1.3829,1.4449,1.3829,1.3917,8327,0
2010-02-10,1.4449,1.4449,1.3917,1.4272,3271,0
2010-02-11,1.4095,1.4537,1.4095,1.4537,903,0
2010-02-12,1.4183,1.4449,1.4095,1.4449,1354,0
2010-02-16,1.4359,1.4359,1.3917,1.4183,13485,0
2010-02-17,1.4183,1.4183,1.3297,1.4183,14328,0
2010-02-18,1.4359,1.4537,1.3917,1.4537,20533,0
2010-02-19,1.4095,1.5069,1.4006,1.4981,22166,0
2010-02-22,1.5069,1.5069,1.4981,1.4981,1466,0
2010-02-23,1.4715,1.4893,1.4449,1.4537,4113,0
2010-02-24,1.4625,1.4715,1.3386,1.3386,64027,0
2010-02-25,1.3474,1.3652,1.3386,1.3474,37561,0
2010-02-26,1.3297,1.374,1.3208,1.374,3666,0
2010-03-01,1.5957,1.5957,1.4095,1.4095,49976,0
2010-03-02,1.4625,1.4625,1.3119,1.3297,75192,0
2010-03-03,1.3208,1.3297,1.3208,1.3297,21384,0
2010-03-04,1.3474,1.3474,1.3297,1.3297,7783,0
2010-03-05,1.3297,1.3297,1.2943,1.3208,26062,0
2010-03-08,1.3297,1.3297,1.2853,1.2943,54172,0
2010-03-09,1.2943,1.3297,1.2853,1.3208,46916,0
2010-03-10,1.3297,1.374,1.2853,1.3208,118378,0
2010-03-11,1.2943,1.3297,1.2943,1.3208,12901,0
2010-03-12,1.3208,1.3208,1.3031,1.3208,4548,0
2010-03-15,1.3297,1.3297,1.3208,1.3297,10903,0
2010-03-16,1.3297,1.3297,1.3119,1.3297,13659,0
2010-03-17,1.3297,1.3297,1.2943,1.3297,107435,0
2010-03-18,1.3297,1.3474,1.3208,1.3297,370787,0
2010-03-19,1.241,1.374,1.2055,1.3119,67975,0
2010-03-22,1.3208,1.3297,1.241,1.3208,15852,0
2010-03-23,1.3297,1.3297,1.2853,1.3119,18349,0
2010-03-24,1.3119,1.3208,1.25,1.2943,41402,0
2010-03-25,1.2766,1.2766,1.2055,1.2766,23243,0
2010-03-26,1.2585,1.2766,1.2055,1.2234,30957,0
2010-03-29,1.241,1.2766,1.2144,1.2234,19854,0
2010-03-30,1.241,1.3297,1.2234,1.3297,27123,0
2010-03-31,1.3297,1.3297,1.241,1.2585,103705,0
2010-04-01,1.2585,1.3031,1.241,1.3031,19298,0
2010-04-05,1.3119,1.3119,1.2585,1.2766,12378,0
2010-04-06,1.2943,1.3031,1.25,1.2943,41717,0
2010-04-07,1.2943,1.3031,1.2943,1.3031,12719,0
2010-04-08,1.3297,1.3297,1.2055,1.241,38593,0
2010-04-09,1.2943,1.2943,1.2055,1.2144,21883,0
2010-04-12,1.2234,1.25,1.1969,1.1969,89513,0
2010-04-13,1.1789,1.2585,1.1789,1.241,12280,0
2010-04-14,1.2585,1.2853,1.2234,1.241,20620,0
2010-04-15,1.2144,1.2585,1.2144,1.241,25044,0
2010-04-16,1.2234,1.241,1.2055,1.241,16621,0
2010-04-19,1.241,1.2585,1.2234,1.241,4712,0
2010-04-20,1.25,1.2677,1.2234,1.25,22248,0
2010-04-21,1.2853,1.2853,1.1969,1.1969,20048,0
2010-04-22,1.1969,1.2234,1.1969,1.2234,6842,0
2010-04-23,1.25,1.25,1.2234,1.241,9041,0
2010-04-26,1.2319,1.241,1.2234,1.2234,58267,0
2010-04-27,1.2144,1.2319,1.2144,1.2319,8856,0
2010-04-28,1.241,1.241,1.1523,1.1879,65110,0
2010-04-29,1.1969,1.2055,1.1879,1.2055,7534,0
2010-04-30,1.2234,1.2319,1.2055,1.2234,6094,0
2010-05-03,1.2055,1.2234,1.2055,1.2234,7658,0
2010-05-04,1.2055,1.2144,1.1969,1.1969,155730,0
2010-05-05,1.1969,1.2234,1.1969,1.1969,17474,0
2010-05-06,1.2144,1.2234,1.1789,1.2055,7058,0
2010-05-07,1.2319,1.2319,1.1789,1.1969,27317,0
2010-05-10,1.1789,1.2319,1.1701,1.2144,18950,0
2010-05-11,1.2234,1.2319,1.1789,1.2234,11155,0
2010-05-12,1.2585,1.2585,1.1789,1.1969,29878,0
2010-05-13,1.2234,1.2319,1.1257,1.1523,58011,0
2010-05-14,1.1789,1.4625,1.1789,1.4537,376903,0
2010-05-17,1.5069,1.5957,1.4272,1.5335,321468,0
2010-05-18,1.7108,1.7463,1.5513,1.5691,132003,0
2010-05-19,1.5691,1.5691,1.4625,1.5069,64297,0
2010-05-20,1.4715,1.5069,1.374,1.5069,83515,0
2010-05-21,1.4625,1.5069,1.4183,1.4272,50216,0
2010-05-24,1.5513,1.5513,1.4625,1.4893,39068,0
2010-05-25,1.4006,1.4537,1.3652,1.374,115173,0
2010-05-26,1.4359,1.4893,1.4006,1.4272,85741,0
2010-05-27,1.4625,1.5778,1.4449,1.4981,81920,0
2010-05-28,1.4715,1.5513,1.4715,1.5424,19559,0
2010-06-01,1.5424,1.5513,1.4803,1.5513,14298,0
2010-06-02,1.5513,1.959,1.5513,1.8438,580753,0
2010-06-03,1.9678,1.9678,1.702,1.7818,197105,0
2010-06-04,1.6754,1.8969,1.6754,1.8704,167345,0
2010-06-07,1.9059,1.9059,1.8172,1.8261,109586,0
2010-06-08,1.8526,1.8791,1.7729,1.7996,45381,0
2010-06-09,1.7996,1.8969,1.7996,1.8172,48889,0
2010-06-10,1.8172,2.0741,1.7996,1.9945,341233,0
2010-06-11,2.0212,2.0212,1.8351,1.8615,79984,0
2010-06-14,1.8261,2.1008,1.8261,2.0831,208136,0
2010-06-15,1.8969,2.6061,1.8261,2.4997,417783,0
2010-06-16,2.5708,2.615,2.3224,2.411,271742,0
2010-06-17,2.3933,2.4642,2.2072,2.3842,67694,0
2010-06-18,2.3933,2.4555,2.3402,2.411,86913,0
2010-06-21,2.4376,2.7569,2.4376,2.4997,221900,0
2010-06-22,2.5618,2.7656,2.5263,2.6594,192544,0
2010-06-23,2.5795,2.7656,2.5795,2.615,94494,0
2010-06-24,2.6682,2.6682,2.5263,2.5708,66625,0
2010-06-25,2.6237,2.7036,2.5263,2.6594,121669,0
2010-06-28,2.6947,2.6947,2.3402,2.3491,147496,0
2010-06-29,2.4822,2.4822,2.0919,2.145,149797,0
2010-06-30,2.1629,2.411,2.1629,2.2871,139788,0
2010-07-01,2.3314,2.3314,2.1808,2.1895,74816,0
2010-07-02,2.2606,2.2606,2.145,2.1629,50641,0
2010-07-06,2.2161,2.2161,1.8261,2.1098,82245,0
2010-07-07,2.2072,2.2072,2.0212,2.0741,63692,0
2010-07-08,2.0741,2.1717,2.0741,2.1364,73761,0
2010-07-09,2.1364,2.3402,2.1364,2.3402,48007,0
2010-07-12,2.3046,2.3933,2.3046,2.3136,44057,0
2010-07-13,2.3136,2.4822,2.2871,2.4822,97952,0
2010-07-14,2.4822,2.5883,2.4376,2.4997,84250,0
2010-07-15,2.4997,2.544,2.4466,2.4997,50498,0
2010-07-16,2.4822,2.6237,2.3842,2.6061,213718,0
2010-07-19,2.6504,2.6504,2.5528,2.5795,33285,0
2010-07-20,2.1098,2.5708,2.1098,2.5263,99921,0
2010-07-21,2.4911,2.5086,2.4289,2.4997,33518,0
2010-07-22,2.4822,2.5263,2.4289,2.4822,35083,0
2010-07-23,2.4997,2.4997,2.4376,2.4376,31761,0
2010-07-26,2.4376,2.4822,2.42,2.4376,27796,0
2010-07-27,2.4376,2.4731,2.4376,2.4642,27761,0
2010-07-28,2.4731,2.4997,2.4555,2.4911,27610,0
2010-07-29,2.4911,2.5086,2.4822,2.4997,33482,0
2010-07-30,2.4997,2.5175,2.4822,2.4997,38610,0
2010-08-02,2.5175,2.5263,2.4997,2.5086,41099,0
2010-08-03,2.4911,2.5263,2.4822,2.5086,30375,0
2010-08-04,2.5175,2.544,2.5086,2.5175,29619,0
2010-08-05,2.5086,2.5528,2.5086,2.5263,44476,0
2010-08-06,2.5795,2.5795,2.4911,2.4911,29619,0
2010-08-09,2.5175,2.5883,2.4997,2.5708,69548,0
2010-08-10,2.5883,2.6682,2.5708,2.6682,83318,0
2010-08-11,2.6237,2.6417,2.5795,2.6061,66115,0
2010-08-12,2.5972,2.6327,2.5263,2.5795,33676,0
2010-08-13,2.4466,2.4731,2.2251,2.2251,156330,0
2010-08-16,2.2161,2.2427,1.9503,2.1098,195187,0
2010-08-17,2.0831,2.3933,2.0831,2.358,38497,0
2010-08-18,2.3314,2.6594,2.2516,2.6061,97648,0
2010-08-19,2.5263,2.5618,2.4376,2.4731,28541,0
2010-08-20,2.5618,2.5618,2.4911,2.5263,19539,0
2010-08-23,2.5351,2.544,2.4822,2.4911,16563,0
2010-08-24,2.544,2.544,2.358,2.3842,37684,0
2010-08-25,2.3402,2.3758,2.2693,2.2871,29734,0
2010-08-26,2.2782,2.4997,2.2693,2.4466,30003,0
2010-08-27,2.4376,2.5708,2.42,2.5618,64194,0
2010-08-30,2.5263,2.5263,2.42,2.4555,49036,0
2010-08-31,2.411,2.5263,2.411,2.4555,13830,0
2010-09-01,2.4555,2.4555,2.3933,2.411,23529,0
2010-09-02,2.3933,2.4289,2.2871,2.3758,21805,0
2010-09-03,2.358,2.411,2.2957,2.358,12840,0
2010-09-07,2.3224,2.411,2.2957,2.3046,65956,0
2010-09-08,2.3136,2.411,2.2693,2.3402,19603,0
2010-09-09,2.3402,2.5175,2.2693,2.4466,44220,0
2010-09-10,2.42,2.4642,2.3491,2.4376,64243,0
2010-09-13,2.4376,2.4555,2.3046,2.3491,61670,0
2010-09-14,2.3224,2.4466,2.3224,2.3842,27920,0
2010-09-15,2.3402,2.4822,2.3402,2.3402,31115,0
2010-09-16,2.358,2.4555,2.3046,2.411,20926,0
2010-09-17,2.4376,2.4822,2.3491,2.3491,23459,0
2010-09-20,2.3491,2.4289,2.3491,2.3933,10152,0
2010-09-21,2.358,2.4555,2.358,2.411,6328,0
2010-09-22,2.42,2.4466,2.3842,2.3842,8841,0
2010-09-23,2.3933,2.3933,2.3402,2.3668,17970,0
2010-09-24,2.3668,2.3933,2.3046,2.3046,27288,0
2010-09-27,2.2871,2.3224,2.2693,2.2693,22005,0
2010-09-28,2.3402,2.3491,2.2693,2.3402,20946,0
2010-09-29,2.3314,2.358,2.2957,2.2957,16053,0
2010-09-30,2.2957,2.3402,2.2957,2.3224,7445,0
2010-10-01,2.2957,2.3402,2.2161,2.3314,36222,0
2010-10-04,2.3046,2.3136,2.2782,2.2871,14079,0
2010-10-05,2.3046,2.3046,2.2516,2.2782,14720,0
2010-10-06,2.2782,2.2782,2.2161,2.2161,20916,0
2010-10-07,2.1984,2.3046,2.1984,2.3046,16621,0
2010-10-08,2.3046,2.3046,2.2161,2.2161,5557,0
2010-10-11,2.2161,2.2337,2.2072,2.2072,25040,0
2010-10-12,2.1984,2.2516,2.1984,2.2251,10942,0
2010-10-13,2.2337,2.2337,2.1717,2.1717,14121,0
2010-10-14,2.1717,2.2871,2.1717,2.2337,20569,0
2010-10-15,2.1185,2.3046,2.1098,2.1984,39552,0
2010-10-18,2.1808,2.1984,2.1274,2.1629,13257,0
2010-10-19,2.145,2.3046,2.145,2.2782,13830,0
2010-10-20,2.2516,2.2516,2.1717,2.2161,18370,0
2010-10-21,2.1895,2.2161,2.1895,2.2161,14721,0
2010-10-22,2.2161,2.2161,2.1895,2.2161,10041,0
2010-10-25,2.1808,2.2251,2.1808,2.2251,3074,0
2010-10-26,2.2161,2.2337,2.1717,2.2072,16430,0
2010-10-27,2.1717,2.2072,2.1717,2.1895,5192,0
2010-10-28,2.1717,2.2072,1.9769,2.1808,63902,0
2010-10-29,2.1717,2.1808,2.0741,2.1717,19573,0
2010-11-01,2.1717,2.1717,2.0919,2.145,2337,0
2010-11-02,2.145,2.2251,2.1274,2.2251,11754,0
2010-11-03,2.1895,2.2251,2.1717,2.2072,3454,0
2010-11-04,2.1984,2.1984,2.1274,2.1984,12084,0
2010-11-05,2.1984,2.2161,2.0919,2.1717,25554,0
2010-11-08,2.1541,2.1541,2.1008,2.145,16294,0
2010-11-09,2.1808,2.2161,2.145,2.145,17501,0
2010-11-10,2.1098,2.1629,1.9769,2.1364,17827,0
2010-11-11,2.1098,2.1984,1.9678,2.1274,19963,0
2010-11-12,2.1541,2.1541,2.0831,2.1185,27864,0
2010-11-15,2.1185,2.1984,1.9235,1.9503,73458,0
2010-11-16,1.9503,1.9503,1.8704,1.8704,19019,0
2010-11-17,1.8791,1.9945,1.8791,1.9503,34860,0
2010-11-18,1.9769,2.0034,1.9503,1.959,23368,0
2010-11-19,1.9855,1.9945,1.9059,1.9323,76308,0
2010-11-22,1.9323,1.9323,1.8084,1.8172,82950,0
2010-11-23,1.8438,1.8615,1.7373,1.7818,28679,0
2010-11-24,1.7553,1.7996,1.6222,1.7286,97741,0
2010-11-26,1.7553,1.7818,1.7553,1.7818,4085,0
2010-11-29,1.7373,1.7818,1.7373,1.7818,5657,0
2010-11-30,1.7729,1.7904,1.6931,1.7463,29247,0
2010-12-01,1.7463,1.7818,1.6931,1.7373,33930,0
2010-12-02,1.6931,1.8172,1.6841,1.7373,31536,0
2010-12-03,1.7373,1.7818,1.702,1.7286,39216,0
2010-12-06,1.7286,1.7286,1.6133,1.6133,105410,0
2010-12-07,1.6045,1.6931,1.5778,1.6841,45348,0
2010-12-08,1.7286,1.8791,1.6841,1.7286,54713,0
2010-12-09,1.7286,1.7286,1.7197,1.7197,9240,0
2010-12-10,1.7197,1.7197,1.7108,1.7197,3214,0
2010-12-13,1.7197,1.7197,1.6754,1.7108,14439,0
2010-12-14,1.6931,1.7108,1.6754,1.702,3997,0
2010-12-15,1.6754,1.7197,1.6665,1.7197,44376,0
2010-12-16,1.6665,1.7904,1.6665,1.7729,28311,0
2010-12-17,1.7638,1.7904,1.7463,1.7904,20212,0
2010-12-20,1.7729,1.8526,1.7729,1.7904,6058,0
2010-12-21,1.8172,1.8172,1.7638,1.7729,17940,0
2010-12-22,1.7729,1.8261,1.6487,1.7638,35844,0
2010-12-23,1.8261,1.8261,1.6931,1.7638,17319,0
2010-12-27,1.6841,1.7729,1.6754,1.7729,17904,0
2010-12-28,1.7729,1.7729,1.702,1.702,27828,0
2010-12-29,1.6665,1.7197,1.6665,1.6754,23336,0
2010-12-30,1.6931,1.7373,1.6754,1.7108,27236,0
2010-12-31,1.7286,1.7638,1.7286,1.7553,9917,0
2011-01-03,1.7638,1.8615,1.7638,1.8615,27554,0
2011-01-04,1.8969,2.0919,1.8704,2.0831,57473,0
2011-01-05,2.0656,2.0656,1.9678,1.9945,34166,0
2011-01-06,2.0122,2.0389,2.0034,2.0034,9857,0
2011-01-07,2.0212,2.0741,2.0212,2.0565,26153,0
2011-01-10,2.0741,2.0831,2.03,2.03,2313,0
2011-01-11,1.9945,2.0656,1.9945,2.0212,12863,0
2011-01-12,2.0212,2.0831,2.0212,2.0478,17669,0
2011-01-13,2.0565,2.0656,2.0212,2.0212,5957,0
2011-01-14,2.0122,2.0389,1.9855,2.0034,22134,0
2011-01-18,2.0034,2.0122,1.9503,1.9945,19090,0
2011-01-19,1.9855,2.0034,1.9323,1.9411,23333,0
2011-01-20,1.9147,1.9503,1.8791,1.9503,3385,0
2011-01-21,1.9235,1.9411,1.8791,1.9411,10152,0
2011-01-24,1.8526,1.9059,1.8526,1.8881,21702,0
2011-01-25,1.8791,1.8881,1.8172,1.8704,36120,0
2011-01-26,1.8704,1.959,1.8704,1.9323,19684,0
2011-01-27,1.9323,1.9323,1.9059,1.9235,7628,0
2011-01-28,1.9059,1.9323,1.8881,1.9235,8207,0
2011-01-31,1.8969,1.9411,1.8881,1.9323,11722,0
2011-02-01,1.9235,1.9323,1.8084,1.8351,11633,0
2011-02-02,1.8615,1.9855,1.8615,1.8881,3557,0
2011-02-03,1.8704,1.9411,1.8704,1.8969,3368,0
2011-02-04,1.8969,1.9855,1.8791,1.8881,9702,0
2011-02-07,1.8881,1.9059,1.7729,1.8084,19563,0
2011-02-08,1.8084,1.9855,1.7729,1.8438,42148,0
2011-02-09,1.8172,1.8438,1.7553,1.7553,52754,0
2011-02-10,1.7553,1.8969,1.7553,1.8351,16030,0
2011-02-11,1.8172,1.8969,1.8172,1.8172,22013,0
2011-02-14,1.7904,2.0034,1.7904,1.9235,105041,0
2011-02-15,1.959,2.4376,1.959,2.3491,172758,0
2011-02-16,2.3842,2.5351,2.2427,2.4822,148661,0
2011-02-18,2.3758,2.4731,2.3224,2.3842,32771,0
2011-02-22,2.3758,2.5263,2.2871,2.3842,71437,0
2011-02-23,2.411,2.4466,2.2516,2.358,101509,0
2011-02-24,2.3933,2.4289,2.2161,2.3224,21787,0
2011-02-25,2.3136,2.4731,2.3046,2.411,22564,0
2011-02-28,2.4822,2.4822,2.3933,2.4466,16610,0
2011-03-01,2.5175,2.5175,2.3224,2.3491,39393,0
2011-03-02,2.3491,2.3491,2.3046,2.3046,16454,0
2011-03-03,2.3491,2.358,2.3046,2.3046,27754,0
2011-03-04,2.3046,2.3491,2.2957,2.3402,22147,0
2011-03-07,2.3402,2.4024,2.2871,2.3046,34676,0
2011-03-08,2.2957,2.3046,2.2782,2.3046,7107,0
2011-03-09,2.2693,2.3402,2.2693,2.3046,17497,0
2011-03-10,2.2693,2.3402,2.2693,2.2693,30256,0
2011-03-11,2.2161,2.2957,2.2161,2.2161,21429,0
2011-03-14,2.2251,2.2871,2.1364,2.1717,67976,0
2011-03-15,2.0831,2.145,2.0741,2.0741,43767,0
2011-03-16,2.1098,2.1185,2.0656,2.0831,18245,0
2011-03-17,2.1008,2.2871,2.1008,2.1717,8235,0
2011-03-18,2.2161,2.4911,2.2161,2.3842,258972,0
2011-03-21,2.5086,2.5618,2.3933,2.3933,51380,0
2011-03-22,2.42,2.6061,2.42,2.5175,23364,0
2011-03-23,2.4997,2.5708,2.4997,2.5263,41419,0
2011-03-24,2.5086,2.615,2.5086,2.5086,40038,0
2011-03-25,2.5263,2.5263,2.4997,2.5086,31511,0
2011-03-28,2.5972,2.7834,2.5086,2.5263,79317,0
2011-03-29,2.5708,2.6061,2.5175,2.5263,61192,0
2011-03-30,2.5528,2.5528,2.3046,2.3046,60100,0
2011-03-31,2.3314,2.3491,2.2427,2.2427,26731,0
2011-04-01,2.2427,2.3668,2.2427,2.3402,12500,0
2011-04-04,2.3491,2.3758,2.1808,2.2161,76992,0
2011-04-05,2.2427,2.2693,2.2161,2.2606,12883,0
2011-04-06,2.2337,2.2606,2.1984,2.2606,8440,0
2011-04-07,2.2516,2.2516,2.1717,2.2427,16153,0
2011-04-08,2.2427,2.2871,2.2427,2.2516,26103,0
2011-04-11,2.3136,2.3136,2.0478,2.0919,68804,0
2011-04-12,2.0212,2.0831,2.0212,2.0565,14186,0
2011-04-13,2.0478,2.0919,2.0212,2.0919,7242,0
2011-04-14,2.1008,2.145,2.0831,2.1364,11382,0
2011-04-15,2.1185,2.1984,2.0831,2.1895,29568,0
2011-04-18,2.1808,2.1808,2.1364,2.1629,7076,0
2011-04-19,2.1185,2.5351,2.0831,2.2072,146566,0
2011-04-20,2.2606,2.3842,2.2072,2.3758,56641,0
2011-04-21,2.3758,2.3758,2.3402,2.3402,17859,0
2011-04-25,2.3758,2.4024,2.3224,2.3224,64151,0
2011-04-26,2.3046,2.3402,2.2871,2.3402,18088,0
2011-04-27,2.3491,2.3933,2.3224,2.3933,21284,0
2011-04-28,2.4555,2.4555,2.3668,2.3933,16807,0
2011-04-29,2.3933,2.3933,2.358,2.358,13924,0
2011-05-02,2.3402,2.3758,2.3224,2.3491,4694,0
2011-05-03,2.3314,2.3314,2.3046,2.3046,5580,0
2011-05-04,2.2782,2.2957,2.2516,2.2516,19699,0
2011-05-05,2.2693,2.2871,2.2161,2.2606,15046,0
2011-05-06,2.2606,2.3136,2.2516,2.2871,8910,0
2011-05-09,2.2871,2.2871,2.1984,2.1984,6268,0
2011-05-10,2.1629,2.2516,2.1629,2.2516,15932,0
2011-05-11,2.2606,2.2782,2.1984,2.2072,10469,0
2011-05-12,2.2161,2.2337,2.1895,2.2161,13147,0
2011-05-13,2.0831,2.1895,2.0212,2.0919,76849,0
2011-05-16,2.0122,2.1185,1.9059,1.9147,137250,0
2011-05-17,1.9147,1.9411,1.9059,1.9059,20596,0
2011-05-18,1.9147,1.9503,1.8615,1.9059,30037,0
2011-05-19,1.9059,1.9411,1.8704,1.9147,19170,0
2011-05-20,1.9147,1.9323,1.9147,1.9147,8044,0
2011-05-23,1.9059,1.9503,1.9059,1.9411,30964,0
2011-05-24,1.959,1.959,1.8615,1.8881,17376,0
2011-05-25,1.9147,1.9147,1.8615,1.8791,25010,0
2011-05-26,1.9059,1.9235,1.8881,1.8881,16068,0
2011-05-27,1.9323,1.9323,1.8881,1.8969,6967,0
2011-05-31,1.9323,1.9678,1.8969,1.9411,13706,0
2011-06-01,1.9411,1.9411,1.8969,1.9059,3045,0
2011-06-02,1.9411,1.959,1.8791,1.9147,11743,0
2011-06-03,1.9411,1.959,1.8969,1.9059,10457,0
2011-06-06,1.8881,1.9059,1.8704,1.8704,16902,0
2011-06-07,1.8526,1.8791,1.7286,1.8438,57322,0
2011-06-08,1.8438,1.8615,1.7553,1.7553,50327,0
2011-06-09,1.7286,1.8172,1.7286,1.7729,61956,0
2011-06-10,1.7729,1.8351,1.702,1.8084,64217,0
2011-06-13,1.8704,1.9235,1.8351,1.8881,32808,0
2011-06-14,1.9323,1.9411,1.8704,1.9235,18047,0
2011-06-15,1.9147,1.9235,1.8969,1.9059,6114,0
2011-06-16,1.9059,1.9235,1.8969,1.9147,8745,0
2011-06-17,1.9411,1.9411,1.7904,1.9059,15384,0
2011-06-20,1.9059,1.9503,1.8261,1.8615,16788,0
2011-06-21,1.8704,1.9147,1.8526,1.9147,2071,0
2011-06-22,1.8791,1.9411,1.8791,1.9235,13678,0
2011-06-23,1.9059,1.9235,1.8881,1.9147,4171,0
2011-06-24,1.9147,1.9411,1.9147,1.9323,15231,0
2011-06-27,1.9411,1.9411,1.8704,1.8969,4388,0
2011-06-28,1.9059,1.9147,1.8791,1.8791,18909,0
2011-06-29,1.8704,1.9323,1.8704,1.8969,25718,0
2011-06-30,1.9059,1.9059,1.8615,1.9059,11609,0
2011-07-01,1.8615,1.9059,1.7818,1.8351,27432,0
2011-07-05,1.8084,1.8791,1.8084,1.8704,14051,0
2011-07-06,1.8791,1.9323,1.8791,1.9235,31191,0
2011-07-07,1.9147,1.959,1.8351,1.8791,43107,0
2011-07-08,1.8438,1.9235,1.8438,1.9235,20726,0
2011-07-11,1.9059,1.9059,1.8172,1.8526,8413,0
2011-07-12,1.8526,1.8615,1.8172,1.8615,5694,0
2011-07-13,1.8615,1.9059,1.8615,1.9059,2590,0
2011-07-14,1.9059,1.9235,1.8881,1.9235,26462,0
2011-07-15,1.8881,1.9945,1.8615,1.9503,18322,0
2011-07-18,1.9323,1.959,1.9323,1.959,7107,0
2011-07-19,1.959,1.9769,1.959,1.9769,2482,0
2011-07-20,2.0034,2.0831,1.9855,2.0831,4343,0
2011-07-21,2.0656,2.0656,1.9678,2.0212,25541,0
2011-07-22,1.9769,2.0034,1.9769,1.9945,13762,0
2011-07-25,1.9945,2.03,1.9945,2.03,3947,0
2011-07-26,2.0122,2.0831,2.0034,2.0831,7237,0
2011-07-27,2.0919,2.0919,1.959,2.0212,11087,0
2011-07-28,2.0122,2.03,1.9945,2.0212,5168,0
2011-07-29,2.0212,2.0212,1.7904,1.9503,26923,0
2011-08-01,1.9059,1.9235,1.8438,1.8438,15444,0
2011-08-02,1.8351,1.8704,1.8172,1.8438,21906,0
2011-08-03,1.8351,1.8704,1.7729,1.8351,12182,0
2011-08-04,1.8261,1.8351,1.7286,1.7996,21661,0
2011-08-05,1.7638,1.7996,1.7373,1.7638,21213,0
2011-08-08,1.7286,1.8172,1.702,1.7197,52115,0
2011-08-09,1.6576,1.8438,1.6045,1.6045,53623,0
2011-08-10,1.6487,1.6841,1.64,1.6754,10354,0
2011-08-11,1.6841,1.7638,1.6487,1.7463,24784,0
2011-08-12,1.9945,2.1098,1.8615,1.9059,68085,0
2011-08-15,1.8791,1.8791,1.7108,1.7996,39827,0
2011-08-16,1.7996,1.8526,1.7904,1.8084,14411,0
2011-08-17,1.8261,1.8261,1.7373,1.7373,14814,0
2011-08-18,1.6841,1.7638,1.6841,1.6931,8122,0
2011-08-19,1.7108,1.7463,1.6841,1.7197,18705,0
2011-08-22,1.7108,1.7729,1.6841,1.7286,22417,0
2011-08-23,1.7373,1.7553,1.6931,1.7108,12897,0
2011-08-24,1.7197,1.7286,1.6931,1.7108,6763,0
2011-08-25,1.702,1.7197,1.6754,1.6754,34294,0
2011-08-26,1.6665,1.6931,1.5513,1.6045,55704,0
2011-08-29,1.6222,1.6841,1.6222,1.6841,20309,0
2011-08-30,1.702,1.702,1.6841,1.6841,529,0
2011-08-31,1.702,1.702,1.5957,1.6133,39812,0
2011-09-01,1.64,1.6576,1.6133,1.631,4596,0
2011-09-02,1.5957,1.64,1.5778,1.5957,58809,0
2011-09-06,1.6045,1.631,1.5248,1.5957,60874,0
2011-09-07,1.6045,1.64,1.5957,1.64,14383,0
2011-09-08,1.6222,1.6665,1.6222,1.6665,5130,0
2011-09-09,1.6665,1.6665,1.5867,1.6045,4851,0
2011-09-12,1.6133,1.64,1.3297,1.3563,143738,0
2011-09-13,1.374,1.4625,1.374,1.4359,61104,0
2011-09-14,1.4625,1.5335,1.4625,1.5335,31185,0
2011-09-15,1.5335,1.5335,1.4803,1.4803,32105,0
2011-09-16,1.4537,1.5248,1.4183,1.5248,41424,0
2011-09-19,1.4183,1.5069,1.4183,1.4893,7833,0
2011-09-20,1.4715,1.4893,1.4625,1.4715,13360,0
2011-09-21,1.4715,1.4893,1.4625,1.4625,11647,0
2011-09-22,1.4803,1.4893,1.3297,1.3652,33143,0
2011-09-23,1.3386,1.3829,1.2585,1.3208,6789,0
2011-09-26,1.374,1.4006,1.3031,1.3031,5998,0
2011-09-27,1.3297,1.4006,1.3119,1.3474,25727,0
2011-09-28,1.4095,1.4095,1.374,1.3829,10007,0
2011-09-29,1.3917,1.4359,1.3652,1.4359,11709,0
2011-09-30,1.4272,1.4359,1.374,1.374,6818,0
2011-10-03,1.3386,1.4183,1.3297,1.3829,52343,0
2011-10-04,1.4537,1.4537,1.3474,1.3563,17783,0
2011-10-05,1.3386,1.4006,1.3386,1.3652,2143,0
2011-10-06,1.3917,1.4537,1.3917,1.4537,7982,0
2011-10-07,1.4537,1.4537,1.3917,1.4359,12677,0
2011-10-10,1.3917,1.4359,1.3917,1.4272,28623,0
2011-10-11,1.4449,1.4449,1.4359,1.4449,4433,0
2011-10-12,1.4449,1.4715,1.4272,1.4715,8411,0
2011-10-13,1.4715,1.5601,1.4183,1.5335,14356,0
2011-10-14,1.5069,1.5069,1.5069,1.5069,561,0
2011-10-17,1.4981,1.5335,1.4981,1.5335,9015,0
2011-10-18,1.5513,1.5957,1.5335,1.5957,32261,0
2011-10-19,1.64,1.6487,1.6133,1.6222,17034,0
2011-10-20,1.6133,1.6222,1.5778,1.5867,2430,0
2011-10-21,1.5424,1.6576,1.5159,1.6487,28322,0
2011-10-24,1.6222,1.64,1.5867,1.64,4061,0
2011-10-25,1.64,1.7108,1.6045,1.7108,20798,0
2011-10-26,1.7729,1.7729,1.7286,1.7286,10605,0
2011-10-27,1.6841,1.8084,1.6841,1.6841,53028,0
2011-10-28,1.6754,1.7638,1.6045,1.6576,13137,0
2011-10-31,1.5513,1.5957,1.4449,1.4893,110106,0
2011-11-01,1.5069,1.5069,1.4359,1.4537,7107,0
2011-11-02,1.4803,1.5335,1.4803,1.5335,17526,0
2011-11-03,1.5513,1.5957,1.5513,1.5957,2595,0
2011-11-04,1.5691,1.6222,1.5691,1.6222,2708,0
2011-11-07,1.6133,1.6222,1.6045,1.6133,1691,0
2011-11-08,1.6222,1.6665,1.5957,1.6576,18907,0
2011-11-09,1.64,1.64,1.6133,1.6222,1241,0
2011-11-10,1.5957,1.7108,1.5957,1.7108,16005,0
2011-11-11,1.6841,1.6841,1.5957,1.6487,23443,0
2011-11-14,1.7553,1.8172,1.7553,1.7729,84808,0
2011-11-15,1.8084,1.8172,1.7638,1.7818,59235,0
2011-11-16,1.8084,1.8084,1.7729,1.8084,21531,0
2011-11-17,1.8084,1.9059,1.8084,1.9059,48267,0
2011-11-18,1.8881,1.9235,1.8704,1.9059,22954,0
2011-11-21,1.9235,1.9235,1.8615,1.8615,48642,0
2011-11-22,1.8704,1.8704,1.7729,1.7729,56217,0
2011-11-23,1.7729,1.7818,1.7373,1.7553,17845,0
2011-11-25,1.7373,1.7729,1.7373,1.7729,6206,0
2011-11-28,1.7729,1.8351,1.7553,1.7729,61740,0
2011-11-29,1.7996,1.8084,1.7729,1.7729,14252,0
2011-11-30,1.7818,1.7904,1.7373,1.7553,20637,0
2011-12-01,1.7286,1.7553,1.7197,1.7373,15343,0
2011-12-02,1.7197,1.7463,1.7197,1.7197,5163,0
2011-12-05,1.7463,1.7904,1.6665,1.6931,47967,0
2011-12-06,1.7197,1.7197,1.6931,1.702,10391,0
2011-12-07,1.7197,1.7904,1.7197,1.7729,36063,0
2011-12-08,1.7638,1.7904,1.6931,1.6931,279661,0
2011-12-09,1.702,1.7729,1.6841,1.6841,107093,0
2011-12-12,1.7197,1.7197,1.64,1.6576,37901,0
2011-12-13,1.64,1.6754,1.5867,1.6133,75542,0
2011-12-14,1.6045,1.6133,1.5513,1.5691,32117,0
2011-12-15,1.5867,1.6222,1.5513,1.5691,8422,0
2011-12-16,1.5513,1.5957,1.4625,1.4625,54799,0
2011-12-19,1.4981,1.5248,1.4893,1.5159,10422,0
2011-12-20,1.5424,1.6045,1.5424,1.6045,2030,0
2011-12-21,1.5957,1.5957,1.5248,1.5248,6600,0
2011-12-22,1.5691,1.5691,1.4893,1.5601,10182,0
2011-12-23,1.5424,1.5691,1.4981,1.5069,3526,0
2011-12-27,1.5069,1.5248,1.4537,1.4625,30397,0
2011-12-28,1.4803,1.5069,1.4625,1.4625,18904,0
2011-12-29,1.4715,1.4981,1.4183,1.4183,60026,0
2011-12-30,1.4272,1.4537,1.3474,1.4095,79362,0
2012-01-03,1.4449,1.5513,1.4449,1.5069,18394,0
2012-01-04,1.5424,1.6045,1.5069,1.6045,14624,0
2012-01-05,1.5957,1.6841,1.4625,1.6665,31147,0
2012-01-06,1.7108,1.7553,1.6665,1.6754,22505,0
2012-01-09,1.702,1.702,1.5778,1.5867,8765,0
2012-01-10,1.6045,1.6222,1.5601,1.5957,14926,0
2012-01-11,1.6133,1.6133,1.5691,1.5691,3385,0
2012-01-12,1.5691,1.5957,1.5513,1.5957,10097,0
2012-01-13,1.6222,1.6931,1.6045,1.6931,19087,0
2012-01-17,1.7197,1.7729,1.6754,1.7463,34313,0
2012-01-18,1.7197,1.7373,1.6754,1.6931,28827,0
2012-01-19,1.7108,1.7373,1.6487,1.6576,21659,0
2012-01-20,1.6487,1.7638,1.64,1.7373,58679,0
2012-01-23,1.7638,1.7638,1.6487,1.6487,38864,0
2012-01-24,1.6576,1.6754,1.6487,1.6665,11057,0
2012-01-25,1.6576,1.6576,1.631,1.6576,12974,0
2012-01-26,1.6665,1.6841,1.6487,1.6576,6317,0
2012-01-27,1.6487,1.6665,1.5601,1.6576,63385,0
2012-01-30,1.6576,1.6576,1.5513,1.6487,16336,0
2012-01-31,1.6841,1.6931,1.5957,1.64,101099,0
2012-02-01,1.6222,1.64,1.5957,1.64,38819,0
2012-02-02,1.6222,1.64,1.5778,1.64,29935,0
2012-02-03,1.5957,1.5957,1.4625,1.4981,163416,0
2012-02-06,1.4183,1.4981,1.4183,1.4981,98930,0
2012-02-07,1.4981,1.5601,1.4981,1.5601,78553,0
2012-02-08,1.5957,1.64,1.5424,1.64,42254,0
2012-02-09,1.64,1.64,1.5867,1.5867,14604,0
2012-02-10,1.5867,1.5867,1.4537,1.5069,69893,0
2012-02-13,1.4981,1.5513,1.4715,1.5069,60489,0
2012-02-14,1.4981,1.5513,1.4981,1.5248,23667,0
2012-02-15,1.5601,1.64,1.5424,1.64,31072,0
2012-02-16,1.6754,1.6754,1.5957,1.6222,8867,0
2012-02-17,1.6133,1.6133,1.5424,1.5867,10942,0
2012-02-21,1.5957,1.5957,1.5248,1.5778,17418,0
2012-02-22,1.5957,1.6487,1.5957,1.64,44602,0
2012-02-23,1.6222,1.6487,1.5957,1.6487,23238,0
2012-02-24,1.631,1.6576,1.6045,1.6487,22676,0
2012-02-27,1.6841,1.7553,1.6754,1.7286,36836,0
2012-02-28,1.7729,1.8438,1.7729,1.8261,41476,0
2012-02-29,1.8438,1.8438,1.7729,1.7996,33937,0
2012-03-01,1.7904,1.8526,1.7729,1.8438,53101,0
2012-03-02,1.8261,1.8351,1.8172,1.8261,18118,0
2012-03-05,1.8172,1.8615,1.8172,1.8615,21036,0
2012-03-06,1.8526,1.8615,1.8261,1.8526,41594,0
2012-03-07,1.8615,1.8791,1.8438,1.8438,13916,0
2012-03-08,1.8351,1.8791,1.8084,1.8172,128365,0
2012-03-09,1.8438,1.8704,1.7729,1.7729,14156,0
2012-03-12,1.8172,1.8351,1.7904,1.8172,61975,0
2012-03-13,1.8172,1.8615,1.8172,1.8615,30007,0
2012-03-14,1.8615,1.9945,1.8172,1.9769,39303,0
2012-03-15,1.9945,2.0212,1.9503,2.0212,27991,0
2012-03-16,1.9945,2.0122,1.9411,2.0034,7936,0
2012-03-19,2.0389,2.2606,2.0389,2.1185,166570,0
2012-03-20,2.1629,2.1629,2.0565,2.1098,34763,0
2012-03-21,2.1185,2.145,2.03,2.0389,34074,0
2012-03-22,2.0478,2.1274,2.0389,2.1098,21578,0
2012-03-23,2.0389,2.0565,1.7463,1.7729,329151,0
2012-03-26,1.8172,1.8351,1.7638,1.7729,140836,0
2012-03-27,1.7996,1.8791,1.7286,1.7286,116973,0
2012-03-28,1.7373,1.7818,1.7286,1.7818,20643,0
2012-03-29,1.7463,1.7996,1.7286,1.7373,13706,0
2012-03-30,1.7373,1.8084,1.7373,1.7729,10727,0
2012-04-02,1.7818,1.8261,1.7286,1.8172,28233,0
2012-04-03,1.8172,1.8351,1.8172,1.8351,48477,0
2012-04-04,1.7638,1.8351,1.7638,1.7729,34634,0
2012-04-05,1.8084,1.8351,1.7818,1.7818,16890,0
2012-04-09,1.7904,1.7904,1.7286,1.7638,35112,0
2012-04-10,1.7286,1.7638,1.7286,1.7553,25835,0
2012-04-11,1.7553,1.8084,1.7463,1.7463,22824,0
2012-04-12,1.7286,1.7818,1.7286,1.7638,5307,0
2012-04-13,1.7286,1.7638,1.6841,1.7108,89802,0
2012-04-16,1.6754,1.8084,1.6754,1.7729,44418,0
2012-04-17,1.7553,1.8084,1.7553,1.7996,26307,0
2012-04-18,1.7996,1.8084,1.7818,1.8084,12663,0
2012-04-19,1.7996,1.7996,1.7818,1.7818,2257,0
2012-04-20,1.7729,1.7996,1.7729,1.7996,1410,0
2012-04-23,1.7904,1.8261,1.7729,1.8172,8949,0
2012-04-24,1.7996,1.7996,1.7729,1.7729,98209,0
2012-04-25,1.7818,1.8084,1.7729,1.7729,37950,0
2012-04-26,1.7996,1.7996,1.7818,1.7818,3385,0
2012-04-27,1.7818,1.7996,1.7286,1.7463,50288,0
2012-04-30,1.7373,1.7373,1.64,1.64,31773,0
2012-05-01,1.64,1.64,1.5601,1.5867,31683,0
2012-05-02,1.5691,1.5957,1.5691,1.5691,21683,0
2012-05-03,1.5691,1.6222,1.5691,1.6045,6954,0
2012-05-04,1.6133,1.6133,1.5691,1.5778,13189,0
2012-05-07,1.5691,1.5957,1.5691,1.5778,4229,0
2012-05-08,1.5957,1.5957,1.5691,1.5957,17527,0
2012-05-09,1.5957,1.7553,1.5957,1.7197,21501,0
2012-05-10,1.7108,1.7463,1.631,1.7197,9161,0
2012-05-11,1.7286,1.7996,1.702,1.7108,18211,0
2012-05-14,1.7197,1.7463,1.702,1.702,32750,0
2012-05-15,1.7463,1.7729,1.7286,1.7286,8027,0
2012-05-16,1.7286,1.7818,1.7286,1.7818,78743,0
2012-05-17,1.7729,1.7729,1.6931,1.7286,25922,0
2012-05-18,1.7463,1.7638,1.7463,1.7553,42253,0
2012-05-21,1.7463,1.8615,1.7463,1.8351,84042,0
2012-05-22,1.8704,1.8969,1.8172,1.8438,24709,0
2012-05-23,1.8438,1.9503,1.8438,1.8969,39097,0
2012-05-24,1.9059,1.9059,1.8351,1.8791,20586,0
2012-05-25,1.8615,1.9059,1.8526,1.9059,3063,0
2012-05-29,1.9235,1.9323,1.7729,1.7996,42768,0
2012-05-30,1.7996,1.8261,1.7463,1.7904,18746,0
2012-05-31,1.8084,1.8351,1.7463,1.8261,10186,0
2012-06-01,1.7729,1.7996,1.6754,1.7463,34212,0
2012-06-04,1.6931,1.8438,1.6931,1.8351,20990,0
2012-06-05,1.7286,1.8172,1.7286,1.7904,16864,0
2012-06-06,1.8438,1.9147,1.8172,1.8704,13147,0
2012-06-07,1.8615,1.8615,1.7818,1.8526,9251,0
2012-06-08,1.8526,1.8526,1.8172,1.8526,2595,0
2012-06-11,1.8526,1.9059,1.8261,1.8526,20371,0
2012-06-12,1.8526,1.8526,1.8526,1.8526,1828,0
2012-06-13,1.8526,1.8615,1.8351,1.8351,19292,0
2012-06-14,1.8261,1.8261,1.7729,1.8084,15915,0
2012-06-15,1.7996,1.8261,1.7904,1.8084,3693,0
2012-06-18,1.7996,1.8351,1.7638,1.8084,8992,0
2012-06-19,1.7904,1.8084,1.7553,1.8084,2934,0
2012-06-20,1.7904,1.8084,1.7553,1.7904,7045,0
2012-06-21,1.7553,1.7638,1.7286,1.7463,14360,0
2012-06-22,1.7373,1.7904,1.7108,1.7108,9113,0
2012-06-25,1.7553,1.7818,1.6665,1.6841,11825,0
2012-06-26,1.7197,1.7638,1.7197,1.7638,4733,0
2012-06-27,1.7373,1.7463,1.7286,1.7463,17260,0
2012-06-28,1.7286,1.7463,1.702,1.7463,11661,0
2012-06-29,1.7286,1.7729,1.7286,1.7638,22823,0
2012-07-02,1.7729,1.8438,1.7729,1.8438,5865,0
2012-07-03,1.8084,1.8261,1.7818,1.8261,6838,0
2012-07-05,1.8261,1.8526,1.8084,1.8438,62745,0
2012-07-06,1.8438,1.8438,1.8172,1.8438,22674,0
2012-07-09,1.8438,1.8791,1.8084,1.8615,148307,0
2012-07-10,1.8172,1.8615,1.7904,1.8615,16283,0
2012-07-11,1.8438,1.9059,1.8438,1.8969,16439,0
2012-07-12,1.8881,1.9059,1.8791,1.9059,11565,0
2012-07-13,1.8791,1.9235,1.8615,1.8615,4120,0
2012-07-16,1.8881,1.9147,1.8615,1.9147,12860,0
2012-07-17,1.8969,1.9411,1.8969,1.9059,2708,0
2012-07-18,1.9059,1.9323,1.8438,1.9323,11083,0
2012-07-19,1.9503,1.9678,1.8704,1.9235,17768,0
2012-07-20,1.9235,1.9323,1.9059,1.9323,2482,0
2012-07-23,1.9503,2.03,1.9503,1.959,51894,0
2012-07-24,1.9678,2.0122,1.9678,2.0122,18748,0
2012-07-25,1.9945,2.0212,1.9855,1.9945,9475,0
2012-07-26,1.9769,2.0122,1.9323,1.9503,41108,0
2012-07-27,1.9235,2.0122,1.9235,1.9769,10380,0
2012-07-30,1.9503,2.0389,1.9503,2.0212,28401,0
2012-07-31,1.9855,2.0565,1.9235,2.0034,86753,0
2012-08-01,2.0122,2.0212,1.9678,1.9678,40106,0
2012-08-02,1.9503,1.9678,1.8791,1.9323,7678,0
2012-08-03,1.9147,1.9235,1.8261,1.8615,16618,0
2012-08-06,1.8791,1.9235,1.8526,1.8615,22222,0
2012-08-07,1.8438,1.8704,1.8438,1.8704,11054,0
2012-08-08,1.8791,1.8791,1.8704,1.8791,2929,0
2012-08-09,1.8438,1.9147,1.8261,1.9147,25931,0
2012-08-10,1.8351,1.9059,1.7286,1.7904,25654,0
2012-08-13,1.8526,1.8791,1.7638,1.8615,31195,0
2012-08-14,1.8351,1.8615,1.7553,1.7553,34964,0
2012-08-15,1.7904,1.8351,1.7463,1.8084,12453,0
2012-08-16,1.7729,1.7729,1.7553,1.7553,7073,0
2012-08-17,1.7286,1.8172,1.64,1.7638,34270,0
2012-08-20,1.7463,1.8261,1.7463,1.8084,2313,0
2012-08-21,1.8261,1.8438,1.7818,1.8172,8830,0
2012-08-22,1.7553,1.8172,1.6841,1.7904,21640,0
2012-08-23,1.7463,1.7904,1.7286,1.7729,4061,0
2012-08-24,1.7638,1.7904,1.7638,1.7904,2088,0
2012-08-27,1.7729,1.7904,1.7286,1.7904,23893,0
2012-08-28,1.7729,1.7904,1.6841,1.7373,26871,0
2012-08-29,1.7553,1.7553,1.6841,1.7463,5754,0
2012-08-30,1.7108,1.7553,1.7108,1.7553,6317,0
2012-08-31,1.6754,1.7553,1.6754,1.7463,19289,0
2012-09-04,1.6841,1.7553,1.6841,1.7553,14439,0
2012-09-05,1.7373,1.8172,1.7108,1.7729,14143,0
2012-09-06,1.7638,1.7996,1.7373,1.7463,6090,0
2012-09-07,1.7996,1.7996,1.7286,1.7373,27920,0
2012-09-10,1.7638,1.7996,1.7638,1.7996,3859,0
2012-09-11,1.7638,1.9147,1.7638,1.8881,100677,0
2012-09-12,1.8526,1.8615,1.8526,1.8615,561,0
2012-09-13,1.8351,1.9147,1.7996,1.9059,11450,0
2012-09-14,1.8526,1.8969,1.8172,1.8881,25730,0
2012-09-17,1.8526,1.9855,1.8526,1.9411,44900,0
2012-09-18,1.8969,1.9411,1.8969,1.9323,1691,0
2012-09-19,1.9059,1.9235,1.8704,1.8881,7932,0
2012-09-20,1.8881,1.8881,1.7638,1.8791,10169,0
2012-09-21,1.8615,1.8704,1.8084,1.8438,5133,0
2012-09-24,1.8261,1.8438,1.8084,1.8438,2425,0
2012-09-25,1.8084,1.8438,1.7729,1.8438,51927,0
2012-09-26,1.8084,1.8172,1.7818,1.7996,7702,0
2012-09-27,1.8084,1.8261,1.7904,1.7996,4174,0
2012-09-28,1.7996,1.8791,1.7996,1.8704,12943,0
2012-10-01,1.8351,1.8881,1.8172,1.8881,8197,0
2012-10-02,1.8438,1.8791,1.8438,1.8791,7322,0
2012-10-03,1.8969,1.9323,1.8969,1.9059,28581,0
2012-10-04,1.8969,1.8969,1.8172,1.8704,10848,0
2012-10-05,1.8526,1.8526,1.8084,1.8084,5531,0
2012-10-08,1.8261,1.8351,1.7818,1.7996,3464,0
2012-10-09,1.8084,1.8615,1.8084,1.8615,5865,0
2012-10-10,1.8438,1.8791,1.8438,1.8791,10830,0
2012-10-11,1.8615,1.8881,1.8438,1.8791,1805,0
2012-10-15,1.8261,1.9059,1.7463,1.8704,6584,0
2012-10-16,1.8526,1.8704,1.8526,1.8526,19603,0
2012-10-17,1.8351,1.8704,1.7818,1.8351,2906,0
2012-10-18,1.8351,1.8438,1.7904,1.8438,2144,0
2012-10-19,1.8526,1.8615,1.8172,1.8526,20530,0
2012-10-22,1.8351,1.8615,1.8351,1.8615,2934,0
2012-10-23,1.8438,1.8438,1.8172,1.8438,6543,0
2012-10-24,1.8261,1.8351,1.7553,1.8261,9475,0
2012-10-26,1.8438,1.8438,1.7904,1.7904,903,0
2012-10-31,1.7904,1.8438,1.7904,1.8261,11211,0
2012-11-01,1.8261,1.8438,1.8261,1.8261,1580,0
2012-11-02,1.8261,1.8261,1.702,1.7373,15379,0
2012-11-05,1.7553,1.7904,1.6665,1.7904,12302,0
2012-11-06,1.7729,1.7904,1.7373,1.7463,5330,0
2012-11-07,1.7108,1.7729,1.7108,1.7729,8517,0
2012-11-08,1.7729,1.7729,1.6222,1.6841,26253,0
2012-11-09,1.6754,1.6931,1.64,1.6841,13131,0
2012-11-12,1.6931,1.7553,1.6045,1.7197,16325,0
2012-11-13,1.7197,1.7197,1.6665,1.6931,13180,0
2012-11-14,1.6665,1.6665,1.5513,1.5867,35365,0
2012-11-15,1.5069,1.5069,1.4183,1.5069,67239,0
2012-11-16,1.5069,1.5248,1.5069,1.5248,41628,0
2012-11-19,1.5513,1.5691,1.4006,1.4183,92847,0
2012-11-20,1.4183,1.4359,1.2144,1.3119,131873,0
2012-11-21,1.2853,1.4095,1.2853,1.3386,62449,0
2012-11-23,1.3297,1.374,1.3297,1.374,3271,0
2012-11-26,1.3917,1.4272,1.3386,1.4183,72624,0
2012-11-27,1.4183,1.4183,1.1879,1.2853,180242,0
2012-11-28,1.2677,1.4006,1.2677,1.4006,46497,0
2012-11-29,1.3829,1.4359,1.3297,1.3386,47493,0
2012-11-30,1.3386,1.3386,1.3208,1.3208,777,0
2012-12-03,1.3208,1.3208,1.3208,1.3208,109,0
2012-12-04,1.3297,1.3563,1.3297,1.3386,5339,0
2012-12-05,1.3208,1.3386,1.3208,1.3386,3326,0
2012-12-06,1.3652,1.3652,1.3119,1.3297,18869,0
2012-12-07,1.3917,1.4095,1.3208,1.3917,28444,0
2012-12-10,1.3386,1.3386,1.3297,1.3297,5187,0
2012-12-11,1.3297,1.3474,1.3297,1.3297,6943,0
2012-12-12,1.3652,1.3652,1.3652,1.3652,602,0
2012-12-13,1.3474,1.4359,1.3474,1.4359,6195,0
2012-12-14,1.374,1.4359,1.3563,1.374,12780,0
2012-12-17,1.3297,1.3474,1.3119,1.3297,14545,0
2012-12-18,1.3031,1.3119,1.2144,1.2853,30429,0
2012-12-19,1.2766,1.2766,1.2055,1.2585,9352,0
2012-12-20,1.25,1.2677,1.2234,1.241,6592,0
2012-12-21,1.241,1.4006,1.2319,1.3917,14947,0
2012-12-24,1.3652,1.3652,1.3119,1.3119,1793,0
2012-12-26,1.3119,1.3119,1.1969,1.3031,8753,0
2012-12-27,1.3031,1.3652,1.25,1.3386,17369,0
2012-12-28,1.3297,1.374,1.2853,1.2853,51809,0
2012-12-31,1.2853,1.3297,1.1969,1.2677,36443,0
2013-01-02,1.25,1.3208,1.241,1.3208,17678,0
2013-01-03,1.2853,1.3297,1.25,1.3297,6384,0
2013-01-04,1.2943,1.3119,1.241,1.3119,8004,0
2013-01-07,1.3031,1.3297,1.2853,1.2943,7027,0
2013-01-08,1.2853,1.3031,1.25,1.3031,2926,0
2013-01-09,1.3119,1.3297,1.3119,1.3208,3657,0
2013-01-10,1.3031,1.3917,1.25,1.374,22695,0
2013-01-11,1.374,1.374,1.3563,1.374,3441,0
2013-01-14,1.3386,1.3386,1.3031,1.3031,3618,0
2013-01-15,1.241,1.2853,1.241,1.2585,8799,0
2013-01-16,1.241,1.3297,1.241,1.2766,7221,0
2013-01-17,1.2766,1.2943,1.241,1.2943,3742,0
2013-01-18,1.3119,1.3208,1.3119,1.3208,677,0
2013-01-22,1.3119,1.3119,1.2766,1.2766,11495,0
2013-01-23,1.2943,1.3297,1.2319,1.25,40643,0
2013-01-24,1.2319,1.25,1.2234,1.2234,20175,0
2013-01-25,1.241,1.241,1.2234,1.2319,1370,0
2013-01-28,1.2234,1.2234,1.2144,1.2144,5857,0
2013-01-29,1.2144,1.2144,1.2144,1.2144,8480,0
2013-01-30,1.2319,1.2766,1.2234,1.2677,17623,0
2013-01-31,1.25,1.2585,1.1969,1.2055,26644,0
2013-02-01,1.2234,1.25,1.1969,1.241,6938,0
2013-02-04,1.241,1.2585,1.2319,1.241,10860,0
2013-02-05,1.2319,1.3297,1.2319,1.3119,41492,0
2013-02-06,1.3297,1.3297,1.25,1.25,11194,0
2013-02-07,1.25,1.2585,1.1789,1.2055,22140,0
2013-02-08,1.1879,1.2234,1.1789,1.2144,18959,0
2013-02-11,1.2144,1.241,1.2144,1.2319,2172,0
2013-02-12,1.2319,1.3031,1.2319,1.2766,5496,0
2013-02-14,1.241,1.3297,1.2319,1.2853,108725,0
2013-02-15,1.3119,1.3652,1.3031,1.3652,64000,0
2013-02-19,1.374,1.6754,1.374,1.6133,214185,0
2013-02-20,1.6487,1.6487,1.5513,1.64,79425,0
2013-02-21,1.5957,1.631,1.5513,1.5513,20813,0
2013-02-22,1.5513,1.5513,1.4449,1.4449,41644,0
2013-02-25,1.4893,1.5248,1.4006,1.4625,17109,0
2013-02-26,1.4893,1.5513,1.4803,1.5335,33130,0
2013-02-27,1.4893,1.5248,1.4625,1.4715,9926,0
2013-02-28,1.5335,1.5335,1.4893,1.4893,6863,0
2013-03-01,1.4893,1.5069,1.4893,1.5069,2876,0
2013-03-04,1.4715,1.5248,1.4625,1.5248,2954,0
2013-03-05,1.5424,1.5513,1.4981,1.4981,19729,0
2013-03-06,1.4893,1.5248,1.4803,1.5248,2370,0
2013-03-07,1.5248,1.5513,1.3917,1.5513,12463,0
2013-03-08,1.5159,1.5513,1.5069,1.5069,6149,0
2013-03-11,1.5335,1.5778,1.4981,1.5513,11957,0
2013-03-12,1.5424,1.5424,1.4625,1.4715,8139,0
2013-03-13,1.5069,1.5069,1.5069,1.5069,8913,0
2013-03-14,1.4449,1.4449,1.2943,1.4272,28840,0
2013-03-15,1.4625,1.4715,1.3829,1.4715,15670,0
2013-03-18,1.4625,1.4625,1.4183,1.4625,720,0
2013-03-19,1.4537,1.4537,1.4006,1.4006,865,0
2013-03-20,1.4359,1.4359,1.374,1.374,2539,0
2013-03-21,1.374,1.374,1.1701,1.374,11800,0
2013-03-22,1.3119,1.3829,1.2585,1.3829,8913,0
2013-03-25,1.3474,1.3474,1.2943,1.3386,1805,0
2013-03-26,1.3474,1.5069,1.3474,1.5069,20278,0
2013-03-27,1.4893,1.4893,1.374,1.4803,4501,0
2013-03-28,1.4183,1.4537,1.374,1.4359,14678,0
2013-04-01,1.4183,1.4359,1.2677,1.4359,16098,0
2013-04-02,1.3829,1.3829,1.374,1.374,561,0
2013-04-03,1.3386,1.3563,1.3031,1.3031,8232,0
2013-04-04,1.3386,1.3386,1.3297,1.3297,2258,0
2013-04-05,1.2853,1.3386,1.1879,1.3297,15939,0
2013-04-08,1.3297,1.3386,1.2585,1.2853,20261,0
2013-04-09,1.2943,1.3474,1.241,1.2853,12353,0
2013-04-10,1.2677,1.3297,1.2677,1.2853,8860,0
2013-04-11,1.2853,1.2853,1.2853,1.2853,227,0
2013-04-15,1.2853,1.2943,1.2766,1.2766,18435,0
2013-04-16,1.25,1.2853,1.25,1.2853,23999,0
2013-04-17,1.2585,1.2585,1.2234,1.241,18332,0
2013-04-18,1.2319,1.241,1.2319,1.241,11054,0
2013-04-19,1.25,1.25,1.241,1.241,1186,0
2013-04-22,1.2319,1.3031,1.2319,1.25,6619,0
2013-04-23,1.2766,1.2766,1.2234,1.25,11542,0
2013-04-24,1.2943,1.3208,1.2943,1.3031,1289,0
2013-04-25,1.3031,1.3563,1.3031,1.3563,4399,0
2013-04-26,1.3297,1.374,1.3119,1.3119,106157,0
2013-04-29,1.3119,1.3652,1.2853,1.2853,29105,0
2013-04-30,1.3563,1.4803,1.3563,1.4272,29342,0
2013-05-01,1.3917,1.3917,1.3563,1.3563,453,0
2013-05-02,1.3652,1.3829,1.3563,1.3563,10716,0
2013-05-03,1.4183,1.4449,1.3829,1.3917,6432,0
2013-05-06,1.4359,1.4449,1.3829,1.4449,1861,0
2013-05-07,1.4006,1.4183,1.3652,1.374,3655,0
2013-05-08,1.374,1.374,1.3563,1.374,3522,0
2013-05-09,1.4272,1.4272,1.374,1.374,3553,0
2013-05-10,1.374,1.374,1.374,1.374,213,0
2013-05-13,1.374,1.3829,1.3652,1.374,26309,0
2013-05-14,1.3652,1.4272,1.3652,1.3829,7071,0
2013-05-15,1.4893,1.5513,1.4893,1.5248,52409,0
2013-05-16,1.5159,1.5335,1.4625,1.5159,20080,0
2013-05-17,1.4715,1.5248,1.4715,1.5069,67806,0
2013-05-20,1.4981,1.5335,1.4893,1.4981,35155,0
2013-05-21,1.5069,1.5778,1.5069,1.5424,26764,0
2013-05-22,1.4981,1.5248,1.4981,1.5069,17233,0
2013-05-23,1.5335,1.5513,1.5159,1.5513,4513,0
2013-05-24,1.5424,1.5424,1.3829,1.4715,39606,0
2013-05-28,1.5069,1.5069,1.4272,1.4625,94198,0
2013-05-29,1.4625,1.4625,1.4359,1.4359,8381,0
2013-05-30,1.4715,1.4715,1.4272,1.4359,22901,0
2013-05-31,1.4715,1.4803,1.4715,1.4803,7764,0
2013-06-03,1.4625,1.5159,1.4625,1.5159,2257,0
2013-06-04,1.4359,1.4715,1.4359,1.4715,1750,0
2013-06-05,1.4625,1.5069,1.4183,1.4183,36074,0
2013-06-06,1.4095,1.4359,1.4006,1.4359,13447,0
2013-06-07,1.4359,1.4803,1.4272,1.4715,1857,0
2013-06-10,1.4715,1.4715,1.4625,1.4625,1578,0
2013-06-11,1.4359,1.4803,1.4359,1.4359,4318,0
2013-06-13,1.4537,1.4537,1.4537,1.4537,2370,0
2013-06-14,1.4183,1.4359,1.4183,1.4272,12774,0
2013-06-17,1.4359,1.4537,1.4359,1.4537,5076,0
2013-06-18,1.4359,1.4537,1.4359,1.4449,6543,0
2013-06-19,1.4183,1.4625,1.4183,1.4537,69444,0
2013-06-20,1.4272,1.4625,1.4006,1.4625,20587,0
2013-06-21,1.4095,1.4625,1.4095,1.4625,5634,0
2013-06-24,1.4625,1.4803,1.4359,1.4625,95776,0
2013-06-25,1.4625,1.5424,1.4625,1.5069,57056,0
2013-06-26,1.4981,1.5248,1.4981,1.5248,1354,0
2013-06-27,1.4803,1.4981,1.4803,1.4893,5585,0
2013-06-28,1.4715,1.4981,1.4625,1.4803,6855,0
2013-07-01,1.4625,1.5601,1.4625,1.4981,49300,0
2013-07-02,1.4893,1.4893,1.4893,1.4893,116,0
2013-07-03,1.4625,1.5248,1.4625,1.5069,15636,0
2013-07-05,1.4981,1.4981,1.4981,1.4981,4704,0
2013-07-08,1.4715,1.5248,1.4625,1.5248,7630,0
2013-07-09,1.4803,1.5335,1.4625,1.4625,14774,0
2013-07-10,1.4803,1.5069,1.4803,1.5069,1015,0
2013-07-11,1.4803,1.5069,1.4803,1.5069,4910,0
2013-07-12,1.5069,1.5335,1.5069,1.5335,5319,0
2013-07-15,1.4715,1.5159,1.4715,1.5069,9453,0
2013-07-16,1.5159,1.5159,1.4803,1.4981,11846,0
2013-07-17,1.4803,1.5069,1.4715,1.5069,14721,0
2013-07-18,1.5069,1.5069,1.4981,1.4981,7478,0
2013-07-19,1.4893,1.5069,1.4893,1.4981,5218,0
2013-07-22,1.4981,1.5159,1.4981,1.5159,4155,0
2013-07-23,1.4981,1.64,1.4359,1.4537,367564,0
2013-07-24,1.4625,1.4981,1.4625,1.4893,14427,0
2013-07-25,1.4803,1.5069,1.4803,1.4981,11608,0
2013-07-26,1.4715,1.631,1.4715,1.631,25790,0
2013-07-29,1.631,1.631,1.4981,1.5424,15564,0
2013-07-30,1.5424,1.6133,1.5424,1.5867,5272,0
2013-07-31,1.5691,1.5957,1.5335,1.5957,3351,0
2013-08-01,1.5778,1.5957,1.5778,1.5867,6699,0
2013-08-02,1.5867,1.64,1.5867,1.64,28117,0
2013-08-05,1.6487,1.6665,1.5778,1.6222,14892,0
2013-08-06,1.5867,1.6487,1.5867,1.6133,9563,0
2013-08-07,1.64,1.7286,1.4537,1.6665,73372,0
2013-08-08,1.5867,1.5957,1.4893,1.5513,110045,0
2013-08-09,1.5069,1.5248,1.4625,1.4803,125081,0
2013-08-12,1.4893,1.4981,1.4715,1.4893,7735,0
2013-08-13,1.4715,1.4803,1.4272,1.4272,13424,0
2013-08-14,1.4272,1.4537,1.4272,1.4537,4119,0
2013-08-15,1.4272,1.4359,1.3563,1.4006,14676,0
2013-08-16,1.374,1.3829,1.3474,1.3829,29242,0
2013-08-19,1.3829,1.4183,1.3652,1.374,9961,0
2013-08-20,1.3652,1.374,1.3652,1.374,4458,0
2013-08-21,1.3829,1.3829,1.2943,1.2943,12082,0
2013-08-22,1.3297,1.4006,1.3297,1.4006,17166,0
2013-08-23,1.4095,1.4095,1.4095,1.4095,453,0
2013-08-26,1.3652,1.3652,1.3386,1.3386,19470,0
2013-08-27,1.3119,1.3563,1.3119,1.3563,14332,0
2013-08-29,1.3208,1.4095,1.3208,1.374,41333,0
2013-08-30,1.374,1.374,1.3652,1.374,8438,0
2013-09-03,1.374,1.4183,1.3386,1.4095,34080,0
2013-09-04,1.4183,1.4183,1.3563,1.3917,8957,0
2013-09-05,1.3563,1.4095,1.3474,1.3829,23802,0
2013-09-06,1.374,1.4183,1.3386,1.3917,40726,0
2013-09-09,1.4449,1.4449,1.3474,1.374,15632,0
2013-09-10,1.3386,1.3829,1.3386,1.3829,7673,0
2013-09-11,1.4095,1.4095,1.3563,1.3563,7012,0
2013-09-12,1.4006,1.4183,1.374,1.4006,9291,0
2013-09-13,1.3917,1.4183,1.3917,1.4183,33401,0
2013-09-16,1.4183,1.4449,1.3917,1.4095,28810,0
2013-09-17,1.374,1.4272,1.3563,1.3829,9019,0
2013-09-18,1.3652,1.4183,1.3297,1.4183,36109,0
2013-09-19,1.4183,1.4272,1.3386,1.4006,19865,0
2013-09-20,1.3563,1.4537,1.3563,1.4537,9007,0
2013-09-23,1.4183,1.4449,1.3474,1.4095,24794,0
2013-09-24,1.3474,1.3652,1.3474,1.3652,1296,0
2013-09-26,1.3563,1.3563,1.3563,1.3563,118,0
2013-09-27,1.4006,1.4183,1.4006,1.4183,13252,0
2013-10-01,1.3474,1.3474,1.3474,1.3474,789,0
2013-10-02,1.3474,1.374,1.3474,1.374,5925,0
2013-10-03,1.3474,1.3563,1.3474,1.3563,1578,0
2013-10-04,1.3563,1.3563,1.3474,1.3474,552,0
2013-10-07,1.3474,1.374,1.3474,1.3652,7478,0
2013-10-08,1.374,1.374,1.3474,1.3563,8122,0
2013-10-09,1.3474,1.3474,1.3474,1.3474,1433,0
2013-10-10,1.3474,1.374,1.3386,1.3563,32177,0
2013-10-11,1.3386,1.4095,1.3386,1.4006,27903,0
2013-10-14,1.4006,1.4095,1.3386,1.374,43512,0
2013-10-15,1.3474,1.4183,1.3474,1.4095,1348,0
2013-10-16,1.3563,1.3829,1.3474,1.374,4287,0
2013-10-17,1.3474,1.3474,1.3474,1.3474,293,0
2013-10-18,1.3474,1.3563,1.3474,1.3474,3159,0
2013-10-21,1.3386,1.4095,1.3386,1.4006,44873,0
2013-10-22,1.4095,1.4537,1.4095,1.4449,34406,0
2013-10-23,1.4537,1.4625,1.4449,1.4537,5188,0
2013-10-24,1.4625,1.4981,1.4449,1.4715,26105,0
2013-10-25,1.4981,1.5513,1.4715,1.5513,37658,0
2013-10-28,1.5424,1.5424,1.4715,1.4715,545,0
2013-10-29,1.5069,1.5691,1.4359,1.4625,34440,0
2013-10-30,1.4715,1.5513,1.4625,1.5513,13464,0
2013-11-01,1.4625,1.5069,1.4625,1.5069,23588,0
2013-11-04,1.4893,1.5069,1.4893,1.5069,1733,0
2013-11-05,1.5069,1.5069,1.5069,1.5069,1021,0
2013-11-06,1.5069,1.5069,1.4981,1.5069,13886,0
2013-11-07,1.5069,1.5867,1.4893,1.5069,9444,0
2013-11-08,1.5513,1.5513,1.5069,1.5159,14671,0
2013-11-11,1.5069,1.5867,1.4893,1.5778,50013,0
2013-11-12,1.5248,1.5248,1.4893,1.4893,29307,0
2013-11-13,1.6931,1.9323,1.6665,1.9323,447764,0
2013-11-14,2.03,2.1984,1.9323,2.1717,649866,0
2013-11-15,2.1899,2.1899,1.9456,1.9728,246053,0
2013-11-18,1.9908,2.1809,1.9003,1.9908,234260,0
2013-11-19,1.9456,1.9908,1.8641,1.9003,113603,0
2013-11-20,1.9003,1.9003,1.8098,1.9003,123600,0
2013-11-21,1.9182,1.9182,1.828,1.9003,196180,0
2013-11-22,1.8731,1.9364,1.8641,1.9275,45545,0
2013-11-25,2.0087,2.0993,1.8822,1.9636,205699,0
2013-11-26,1.9908,2.0359,1.9456,1.9908,11879,0
2013-11-27,2.0541,2.1537,2.0359,2.1537,136692,0
2013-11-29,2.199,2.2442,2.0723,2.1899,376254,0
2013-12-02,2.2171,2.2171,2.1086,2.1717,199790,0
2013-12-03,2.1899,2.199,2.0723,2.1627,95067,0
2013-12-04,2.199,2.199,2.0359,2.0723,48058,0
2013-12-05,2.027,2.0993,1.9093,1.9364,45721,0
2013-12-06,2.018,2.0723,1.9364,2.0723,28093,0
2013-12-09,2.0813,2.0813,2.0541,2.0541,57859,0
2013-12-10,2.0813,2.1173,2.0633,2.0723,10760,0
2013-12-11,2.0723,2.0723,1.9364,2.0087,76908,0
2013-12-12,1.9999,2.0633,1.9999,2.0633,34889,0
2013-12-13,2.0451,2.0723,1.9908,2.0723,83894,0
2013-12-16,2.0813,2.1265,2.0633,2.0904,42095,0
2013-12-17,2.0451,2.1537,2.0451,2.1537,77140,0
2013-12-18,2.1265,2.1265,2.0904,2.1265,51651,0
2013-12-19,2.1173,2.199,2.0904,2.199,32904,0
2013-12-20,2.1717,2.199,2.0993,2.1086,41666,0
2013-12-23,2.1265,2.1265,1.9999,2.1086,44301,0
2013-12-24,2.1173,2.1173,2.0451,2.0541,12292,0
2013-12-26,2.0087,2.0813,1.9999,2.0633,63393,0
2013-12-27,2.0359,2.0993,2.0359,2.0723,25397,0
2013-12-30,2.1173,2.1265,2.0451,2.1265,26901,0
2013-12-31,2.1265,2.1265,2.0904,2.1086,71279,0
2014-01-02,2.1086,2.1265,2.0813,2.1265,31541,0
2014-01-03,2.0993,2.1173,2.0451,2.0993,32465,0
2014-01-06,2.1086,2.3347,1.9547,2.0451,937703,0
2014-01-07,2.0993,2.0993,2.0451,2.0541,52332,0
2014-01-08,2.0723,2.0723,1.9999,2.018,101441,0
2014-01-09,2.018,2.0451,1.9456,1.9817,167256,0
2014-01-10,1.9456,1.9728,1.9364,1.9456,78673,0
2014-01-13,1.9908,2.027,1.9456,1.9817,40366,0
2014-01-14,2.018,2.0633,1.9999,2.0541,43005,0
2014-01-15,2.1086,2.1717,2.0723,2.1357,378639,0
2014-01-16,2.1265,2.1265,2.0904,2.1173,54463,0
2014-01-17,2.1173,2.3076,2.0813,2.3076,576554,0
2014-01-21,2.2803,2.6876,2.2623,2.6424,1594967,0
2014-01-22,2.6696,2.7147,2.4433,2.5518,440753,0
2014-01-23,2.6332,2.6332,2.4433,2.57,132741,0
2014-01-24,2.4523,2.5608,2.398,2.5339,184131,0
2014-01-27,2.5427,2.7147,2.4161,2.6605,598719,0
2014-01-28,2.7509,3.2848,2.7056,3.1218,2771555,0
2014-01-29,3.1039,3.1039,2.8776,2.9681,563905,0
2014-01-30,2.9681,3.5292,2.9681,3.5292,997375,0
2014-01-31,3.3663,3.4476,3.2577,3.3029,1011625,0
2014-02-03,3.3391,3.4296,3.0041,3.0946,766971,0
2014-02-04,3.0134,3.1853,3.0134,3.1039,409113,0
2014-02-05,3.0677,3.1491,2.7147,2.7509,491722,0
2014-02-06,2.7147,3.0677,2.7147,2.9319,336503,0
2014-02-07,3.0495,3.1218,2.8956,3.0313,383318,0
2014-02-10,3.1582,3.2577,3.1039,3.167,411232,0
2014-02-11,3.2577,3.511,3.0313,3.0404,1376971,0
2014-02-12,3.113,3.1853,2.9047,2.9319,894720,0
2014-02-13,2.8956,2.9228,2.579,2.7238,784529,0
2014-02-14,2.6241,2.6241,2.1086,2.1899,1617462,0
2014-02-18,2.1717,2.2895,2.0993,2.2803,1360339,0
2014-02-19,2.2803,2.3165,2.1899,2.2442,340487,0
2014-02-20,2.2442,2.3076,2.1627,2.2623,476844,0
2014-02-21,2.2079,2.3347,2.2079,2.2712,181609,0
2014-02-24,2.199,2.2171,2.0359,2.0541,981194,0
2014-02-25,2.027,2.1086,1.9456,1.9999,791414,0
2014-02-26,2.0087,2.2079,1.9728,2.0904,569697,0
2014-02-27,2.0723,2.1173,2.0541,2.0541,106307,0
2014-02-28,2.0451,2.0993,2.027,2.0451,91607,0
2014-03-03,2.018,2.0813,2.0087,2.0541,164651,0
2014-03-04,2.0541,2.1537,2.0541,2.1173,116984,0
2014-03-05,2.0541,2.1357,2.0359,2.0993,200976,0
2014-03-06,2.0993,2.1899,2.0904,2.1357,232245,0
2014-03-07,2.1899,2.2079,2.1445,2.1899,318715,0
2014-03-10,2.1627,2.1899,2.0993,2.1086,190324,0
2014-03-11,2.1357,2.1445,2.0633,2.0993,166281,0
2014-03-12,2.0633,2.1265,2.0633,2.0993,53157,0
2014-03-13,2.0723,2.1086,2.0723,2.0993,70030,0
2014-03-14,2.0993,2.1809,2.0993,2.1445,126336,0
2014-03-17,2.1627,2.2171,2.1265,2.1899,257111,0
2014-03-18,2.1899,2.3708,2.1717,2.3437,544492,0
2014-03-19,2.3347,2.4885,2.2985,2.4705,368704,0
2014-03-20,2.6332,2.6424,2.5065,2.5339,568804,0
2014-03-21,2.579,2.597,2.3528,2.4161,478066,0
2014-03-24,2.4433,2.5339,2.398,2.4253,240085,0
2014-03-25,2.4342,2.5065,2.235,2.235,316875,0
2014-03-26,2.2623,2.3076,2.1265,2.1265,342468,0
2014-03-27,2.1173,2.2171,2.1173,2.1537,99454,0
2014-03-28,2.1265,2.235,2.1265,2.199,41140,0
2014-03-31,2.2171,2.2712,2.2171,2.2442,84471,0
2014-04-01,2.2985,2.4342,2.2895,2.3347,278640,0
2014-04-02,2.4253,2.4253,2.3256,2.3801,181553,0
2014-04-03,2.398,2.407,2.2712,2.2803,95384,0
2014-04-04,2.2803,2.3616,2.2803,2.3076,138353,0
2014-04-07,2.2712,2.3165,2.1899,2.2171,204213,0
2014-04-08,2.2079,2.2623,2.1445,2.1627,383132,0
2014-04-09,2.1627,2.2171,2.1265,2.1627,224807,0
2014-04-10,2.1717,2.2442,2.1357,2.1717,116085,0
2014-04-11,2.1357,2.1717,2.1173,2.1537,94837,0
2014-04-14,2.1627,2.2079,2.0813,2.0904,217269,0
2014-04-15,2.1086,2.1265,2.0813,2.0993,123676,0
2014-04-16,2.0993,2.1265,2.0813,2.1265,104156,0
2014-04-17,2.1265,2.1899,2.0904,2.1627,133556,0
2014-04-21,2.1717,2.3076,2.1445,2.3076,246888,0
2014-04-22,2.3076,2.3437,2.2985,2.3256,65761,0
2014-04-23,2.3347,2.407,2.2712,2.3076,212078,0
2014-04-24,2.3528,2.3888,2.2623,2.2623,127691,0
2014-04-25,2.2712,2.2895,2.226,2.2442,86868,0
2014-04-28,2.2895,2.2895,2.1627,2.1809,72925,0
2014-04-29,2.1537,2.199,2.1086,2.1627,78632,0
2014-04-30,2.1899,2.2532,2.0904,2.235,236933,0
2014-05-01,2.199,2.235,2.1717,2.2079,79767,0
2014-05-02,2.1899,2.226,2.1265,2.1445,39969,0
2014-05-05,2.1537,2.235,2.1173,2.1265,132778,0
2014-05-06,2.1173,2.235,2.1173,2.1899,65831,0
2014-05-07,2.226,2.226,2.1627,2.199,112915,0
2014-05-08,2.1899,2.2171,2.1627,2.2079,223553,0
2014-05-09,2.1717,2.2171,2.1537,2.2079,214564,0
2014-05-12,2.2079,2.2442,2.1627,2.1717,251197,0
2014-05-13,2.1717,2.2623,2.1717,2.235,244173,0
2014-05-14,2.1357,2.1627,1.9999,2.0993,370139,0
2014-05-15,2.0813,2.1173,2.0723,2.0904,161306,0
2014-05-16,2.0993,2.0993,1.8098,1.855,593676,0
2014-05-19,1.855,1.9547,1.828,1.9456,101898,0
2014-05-20,1.9182,1.9999,1.9003,1.9999,32757,0
2014-05-21,2.027,2.027,1.8731,1.9728,33266,0
2014-05-22,1.9817,2.0723,1.9547,2.0633,141106,0
2014-05-23,2.0633,2.0633,1.9636,2.0359,47028,0
2014-05-27,2.0451,2.0813,1.9547,2.0723,67083,0
2014-05-28,2.0451,2.0633,1.9636,1.9999,81117,0
2014-05-29,1.9999,2.0087,1.9547,2.0087,34157,0
2014-05-30,2.0087,2.0359,1.9456,2.0359,55261,0
2014-06-02,2.0451,2.0451,2.0087,2.018,24010,0
2014-06-03,2.0087,2.0087,1.9547,1.9636,95189,0
2014-06-04,1.9547,1.9908,1.9456,1.9728,30756,0
2014-06-05,1.9728,2.0451,1.9728,1.9908,17558,0
2014-06-06,2.0087,2.0451,1.9817,2.0359,42662,0
2014-06-09,2.0451,2.1899,2.0451,2.1717,73112,0
2014-06-10,2.1717,2.2171,1.9999,2.1445,98903,0
2014-06-11,2.1717,2.1809,2.1173,2.1537,55609,0
2014-06-12,2.1445,2.1899,2.1265,2.1809,25655,0
2014-06-13,2.1627,2.1627,1.9547,2.0813,52501,0
2014-06-16,2.0541,2.1627,1.9908,2.0904,38599,0
2014-06-17,2.0993,2.1445,2.0451,2.1173,38815,0
2014-06-18,2.1445,2.2712,2.1265,2.2079,142405,0
2014-06-19,2.199,2.2712,2.1445,2.2623,114722,0
2014-06-20,2.3076,2.3347,2.2623,2.3256,101539,0
2014-06-23,2.2985,2.2985,2.2079,2.2623,52889,0
2014-06-24,2.2803,2.2803,2.2532,2.2623,48199,0
2014-06-25,2.2623,2.2803,2.2079,2.2442,51938,0
2014-06-26,2.235,2.2895,2.199,2.2895,10182,0
2014-06-27,2.1899,2.3256,2.1899,2.3256,39991,0
2014-06-30,2.226,2.3076,2.2171,2.2171,7866,0
2014-07-01,2.1717,2.2712,2.1717,2.199,28223,0
2014-07-02,2.199,2.235,2.1717,2.226,22432,0
2014-07-03,2.2171,2.226,2.1899,2.226,6514,0
2014-07-07,2.199,2.226,2.1357,2.1357,17711,0
2014-07-08,2.1173,2.2079,2.1173,2.1627,12837,0
2014-07-09,2.0359,2.1265,1.9636,2.1173,137817,0
2014-07-10,2.1086,2.1717,2.1086,2.1627,26932,0
2014-07-11,2.1717,2.3076,2.1717,2.2895,91412,0
2014-07-14,2.3076,2.3076,2.1537,2.199,21706,0
2014-07-15,2.2623,2.3256,2.1899,2.2532,23871,0
2014-07-16,2.2532,2.3347,2.2532,2.2985,114850,0
2014-07-17,2.3256,2.3256,2.2623,2.2895,20119,0
2014-07-18,2.2712,2.2895,2.2442,2.2712,17924,0
2014-07-21,2.2623,2.2623,2.0541,2.2171,74228,0
2014-07-22,2.2079,2.3347,2.199,2.3076,13773,0
2014-07-23,2.3437,2.3528,2.3076,2.3528,31910,0
2014-07-24,2.3528,2.398,2.3256,2.3801,25291,0
2014-07-25,2.3616,2.4253,2.3076,2.407,35904,0
2014-07-28,2.398,2.4342,2.3076,2.398,27136,0
2014-07-29,2.4253,2.4253,2.3165,2.3888,27274,0
2014-07-30,2.3801,2.4253,2.3256,2.407,14505,0
2014-07-31,2.3256,2.3888,2.2079,2.3888,32648,0
2014-08-01,2.4161,2.4161,2.3076,2.3888,26947,0
2014-08-04,2.3616,2.4253,2.3165,2.3528,13746,0
2014-08-05,2.3347,2.3347,2.1809,2.1899,15258,0
2014-08-06,2.199,2.2442,2.199,2.2079,7127,0
2014-08-07,2.199,2.2532,2.0813,2.199,24212,0
2014-08-08,2.1717,2.2532,2.1173,2.1627,17270,0
2014-08-11,2.1627,2.1627,2.0993,2.1265,5081,0
2014-08-12,2.1265,2.2079,2.0904,2.1173,7593,0
2014-08-13,2.1445,2.2442,2.1357,2.1717,18180,0
2014-08-14,2.1717,2.3165,2.0813,2.3076,76227,0
2014-08-15,2.3437,2.3801,2.2803,2.3347,37943,0
2014-08-18,2.2803,2.3256,2.2171,2.2532,251908,0
2014-08-19,2.3165,2.398,2.0904,2.3708,190866,0
2014-08-20,2.3708,2.398,2.3165,2.3888,17134,0
2014-08-21,2.398,2.398,2.2985,2.3528,48801,0
2014-08-22,2.3528,2.3888,2.3076,2.3347,32355,0
2014-08-25,2.3888,2.398,2.2895,2.3076,26938,0
2014-08-26,2.3437,2.3801,2.2803,2.2803,9708,0
2014-08-27,2.3437,2.3437,2.2985,2.3347,5717,0
2014-08-28,2.2985,2.3437,2.2712,2.3437,12643,0
2014-08-29,2.3347,2.3347,2.2803,2.3076,3315,0
2014-09-02,2.2985,2.3437,2.226,2.2803,56243,0
2014-09-03,2.2623,2.2895,2.2171,2.2532,25889,0
2014-09-04,2.2442,2.2985,2.2442,2.2712,52677,0
2014-09-05,2.2442,2.2895,2.2171,2.2171,11897,0
2014-09-08,2.2079,2.2803,2.2079,2.2803,13972,0
2014-09-09,2.235,2.3076,2.2171,2.2985,17588,0
2014-09-10,2.2623,2.2712,2.1445,2.2712,65676,0
2014-09-11,2.2171,2.2623,2.1809,2.2532,24026,0
2014-09-12,2.226,2.2803,2.2079,2.2532,10794,0
2014-09-15,2.2623,2.2803,2.0993,2.1086,232566,0
2014-09-16,2.0813,2.1899,2.0633,2.1717,11976,0
2014-09-17,2.1357,2.2442,2.1265,2.1717,13010,0
2014-09-18,2.1173,2.1899,2.1173,2.1357,26048,0
2014-09-19,2.1357,2.1809,2.0723,2.0723,46523,0
2014-09-22,2.0723,2.1717,2.0451,2.1627,18545,0
2014-09-23,2.199,2.2079,2.1086,2.1357,32859,0
2014-09-24,2.1537,2.1537,2.0359,2.1357,31266,0
2014-09-25,2.1627,2.1627,2.0813,2.1173,19846,0
2014-09-26,2.0904,2.1445,2.0904,2.1357,21074,0
2014-09-29,2.0904,2.199,2.0904,2.1627,16605,0
2014-09-30,2.1445,2.2171,2.1265,2.1809,12630,0
2014-10-01,2.1809,2.2079,2.1357,2.1899,37219,0
2014-10-02,2.1899,2.235,2.1899,2.2171,17555,0
2014-10-03,2.226,2.2803,2.2171,2.2532,9717,0
2014-10-06,2.2623,2.2803,2.226,2.226,10900,0
2014-10-07,2.199,2.2442,2.1173,2.1357,659295,0
2014-10-08,2.0993,2.1265,2.0813,2.1173,15595,0
2014-10-09,2.1173,2.1627,2.1086,2.1173,16032,0
2014-10-10,2.0993,2.0993,2.0359,2.0633,36594,0
2014-10-13,2.0359,2.1899,2.0359,2.1265,23031,0
2014-10-14,2.1265,2.1809,2.0904,2.1809,17043,0
2014-10-15,2.1445,2.1717,2.0813,2.1173,10217,0
2014-10-16,2.1173,2.1717,2.0904,2.1265,4636,0
2014-10-17,2.1265,2.1809,2.1265,2.1265,14413,0
2014-10-20,2.1717,2.1717,2.1086,2.1627,8628,0
2014-10-21,2.1717,2.235,2.1717,2.199,6184,0
2014-10-22,2.1627,2.2171,2.0451,2.1899,24977,0
2014-10-23,2.2171,2.2623,2.1899,2.199,29023,0
2014-10-24,2.1357,2.2623,2.1357,2.2171,14085,0
2014-10-27,2.226,2.226,2.199,2.2079,20137,0
2014-10-28,2.1809,2.2623,2.1627,2.2171,26256,0
2014-10-29,2.1899,2.3076,2.1899,2.235,4125,0
2014-10-30,2.2623,2.3076,1.9999,2.226,19178,0
2014-10-31,2.199,2.2895,2.199,2.2442,3425,0
2014-11-03,2.2623,2.3076,2.2623,2.2895,19705,0
2014-11-04,2.2623,2.3347,2.2532,2.2712,38048,0
2014-11-05,2.2985,2.3528,2.2623,2.2985,59338,0
2014-11-06,2.3076,2.3801,2.3076,2.3076,109584,0
2014-11-07,2.2895,2.3256,2.2623,2.3165,24349,0
2014-11-10,2.3076,2.3888,2.2895,2.3528,67430,0
2014-11-11,2.3256,2.407,2.2985,2.3528,39738,0
2014-11-12,2.3076,2.3528,2.3076,2.3347,28861,0
2014-11-13,2.3347,2.3437,2.3076,2.3256,16834,0
2014-11-14,2.3165,2.3528,2.2895,2.3528,21393,0
2014-11-17,2.3435,2.3896,2.1958,2.2327,53022,0
2014-11-18,2.2052,2.2789,2.2052,2.2512,20074,0
2014-11-19,2.2327,2.3066,2.2327,2.2882,12648,0
2014-11-20,2.2606,2.2882,2.2606,2.2789,10963,0
2014-11-21,2.2882,2.3159,2.2882,2.3159,21937,0
2014-11-24,2.3528,2.3618,2.325,2.325,45478,0
2014-11-25,2.3344,2.3712,2.325,2.3618,4274,0
2014-11-26,2.3344,2.3618,2.2789,2.3528,5511,0
2014-11-28,2.3435,2.3618,2.0759,2.1219,70403,0
2014-12-01,2.1219,2.2052,2.1129,2.1867,31965,0
2014-12-02,2.2144,2.2974,2.2144,2.2144,1924,0
2014-12-03,2.2606,2.2697,2.1867,2.1958,27884,0
2014-12-04,2.1406,2.2512,2.1406,2.2237,23816,0
2014-12-05,2.2237,2.2512,2.1958,2.2144,21247,0
2014-12-08,2.2606,2.3066,2.1682,2.2144,52510,0
2014-12-09,2.2144,2.2974,2.1958,2.2144,13988,0
2014-12-10,2.2606,2.2606,2.1775,2.1775,7374,0
2014-12-11,2.1867,2.1867,2.1037,2.1497,18946,0
2014-12-12,2.1129,2.159,2.0945,2.0945,23974,0
2014-12-15,2.1129,2.1406,2.1037,2.1406,14847,0
2014-12-16,2.1867,2.1867,2.1219,2.1315,2164,0
2014-12-17,2.0851,2.1775,2.0851,2.1682,85610,0
2014-12-18,2.2052,2.2789,2.1406,2.159,14241,0
2014-12-19,2.1958,2.2144,2.1037,2.1037,9539,0
2014-12-22,2.1037,2.2144,2.1037,2.2052,14021,0
2014-12-23,2.1867,2.2974,2.0945,2.2606,21721,0
2014-12-24,2.2974,2.2974,2.1867,2.2144,4628,0
2014-12-26,2.1219,2.2237,2.1219,2.1682,27704,0
2014-12-29,2.2144,2.2421,2.159,2.1682,24715,0
2014-12-30,2.2144,2.2697,2.1406,2.1406,53539,0
2014-12-31,2.2144,2.2421,2.0484,2.0484,56113,0
2015-01-02,2.0668,2.1775,2.0668,2.159,24178,0
2015-01-05,2.1775,2.1775,2.1406,2.1406,12176,0
2015-01-06,2.2327,2.3066,2.0759,2.1129,30054,0
2015-01-07,2.1219,2.2052,2.1037,2.1219,16743,0
2015-01-08,2.1219,2.1682,2.1037,2.159,21384,0
2015-01-09,2.2327,2.2327,2.1219,2.2144,41680,0
2015-01-12,2.1682,2.2512,2.1682,2.2237,11438,0
2015-01-13,2.1958,2.2421,2.1497,2.1682,20208,0
2015-01-14,2.1867,2.2144,2.1315,2.1497,24107,0
2015-01-15,2.3066,2.3618,2.1497,2.1958,64720,0
2015-01-16,2.3066,2.3066,2.2421,2.2789,66416,0
2015-01-20,2.2512,2.2882,2.1775,2.2421,11178,0
2015-01-21,2.2052,2.2144,2.159,2.2052,19312,0
2015-01-22,2.159,2.2421,2.159,2.1958,13926,0
2015-01-23,2.1682,2.2327,2.1682,2.1958,6038,0
2015-01-26,2.2144,2.2144,2.1219,2.1219,55244,0
2015-01-27,2.0851,2.1497,2.0759,2.0945,18859,0
2015-01-28,2.1219,2.1867,2.0851,2.1775,22840,0
2015-01-29,2.1682,2.2144,2.1682,2.2144,4042,0
2015-01-30,2.1775,2.1867,2.1219,2.1406,14325,0
2015-02-02,2.1315,2.1775,2.0759,2.1219,21912,0
2015-02-03,2.0022,2.1037,1.9468,2.0759,91637,0
2015-02-04,2.0759,2.1775,2.0759,2.1219,42983,0
2015-02-05,2.159,2.1958,2.1315,2.1958,40629,0
2015-02-06,2.5465,2.8602,2.4357,2.7771,1020022,0
2015-02-09,2.851,3.0539,2.8139,2.9525,502005,0
2015-02-10,2.8788,3.0355,2.7771,2.8233,119701,0
2015-02-11,2.9063,2.9063,2.7864,2.8139,65307,0
2015-02-12,2.8139,2.9432,2.685,2.8049,183793,0
2015-02-13,2.851,2.9063,2.8139,2.9063,116308,0
2015-02-17,2.9063,3.0077,2.7864,2.9987,111800,0
2015-02-18,2.9987,3.1463,2.9894,3.1463,134849,0
2015-02-19,3.1832,3.22,3.1094,3.1279,86065,0
2015-02-20,3.1279,3.1279,3.0448,3.0448,60071,0
2015-02-23,3.0448,3.0816,2.7771,2.7864,114747,0
2015-02-24,2.8971,3.017,2.8602,3.0077,68509,0
2015-02-25,2.9155,3.0909,2.9155,3.0909,69328,0
2015-02-26,3.0816,3.0816,2.9525,2.9709,29728,0
2015-02-27,2.9063,3.0077,2.8418,2.9616,92334,0
2015-03-02,2.9432,3.2017,2.9432,2.9894,139056,0
2015-03-03,2.9894,3.137,2.8971,2.8971,109361,0
2015-03-04,2.9987,3.0077,2.8602,2.9525,28289,0
2015-03-05,2.9894,2.9987,2.9063,2.9709,19509,0
2015-03-06,2.9525,2.9894,2.9155,2.9709,32515,0
2015-03-09,2.8602,2.9894,2.8602,2.9801,19509,0
2015-03-10,2.9801,2.9801,2.7864,2.7956,78794,0
2015-03-11,2.8788,2.9709,2.7771,2.9248,38151,0
2015-03-12,2.9063,2.9709,2.8788,2.9616,17450,0
2015-03-13,2.8788,2.9525,2.8325,2.9341,24277,0
2015-03-16,2.8879,2.9525,2.8139,2.8139,44654,0
2015-03-17,2.8418,2.9709,2.8233,2.9525,43569,0
2015-03-18,2.9709,2.9709,2.9525,2.9616,53108,0
2015-03-19,2.9987,3.0909,2.9525,3.0263,22001,0
2015-03-20,3.0909,3.0909,2.9709,3.017,16366,0
2015-03-23,3.017,3.0909,2.9525,3.0448,56684,0
2015-03-24,3.0448,3.4416,3.0448,3.3861,170270,0
2015-03-25,3.3861,3.3861,3.1832,3.2476,56468,0
2015-03-26,3.2385,3.2385,3.1646,3.174,22434,0
2015-03-27,3.1555,3.2294,3.1555,3.1555,9971,0
2015-03-30,3.137,3.2294,3.137,3.2294,31865,0
2015-03-31,3.22,3.2294,3.0909,3.1555,83901,0
2015-04-01,3.22,3.22,3.0909,3.1832,28831,0
2015-04-02,3.1463,3.174,2.851,3.0448,158674,0
2015-04-06,3.0448,3.0909,2.9801,3.0448,44328,0
2015-04-07,3.0723,3.0909,3.0448,3.0448,45226,0
2015-04-08,3.0723,3.0909,2.9987,3.0355,10838,0
2015-04-09,2.9894,3.0263,2.9063,2.9709,67817,0
2015-04-10,2.9341,3.0448,2.9341,3.0355,33924,0
2015-04-13,2.9987,3.0632,2.9894,3.0355,17234,0
2015-04-14,3.0355,3.0448,2.9894,3.0263,4010,0
2015-04-15,2.9894,3.0263,2.9894,3.0263,4774,0
2015-04-16,3.017,3.0263,2.9801,3.017,24989,0
2015-04-17,3.0263,3.0263,2.9248,2.9894,20052,0
2015-04-20,2.9894,3.017,2.9525,2.9894,51512,0
2015-04-21,3.0077,3.0816,2.9987,3.0816,53880,0
2015-04-22,3.0263,3.137,3.0077,3.1094,21254,0
2015-04-23,3.137,3.174,3.0539,3.137,18318,0
2015-04-24,3.1555,3.1555,3.0909,3.137,11934,0
2015-04-27,3.1094,3.137,3.0539,3.137,26120,0
2015-04-28,3.1001,3.1555,3.0539,3.1279,23328,0
2015-04-29,3.1183,3.2017,3.0723,3.1279,22001,0
2015-04-30,3.0909,3.137,3.0632,3.1183,17990,0
2015-05-01,2.9525,3.1183,2.9341,3.017,86165,0
2015-05-04,2.9987,3.1923,2.9432,2.9987,68606,0
2015-05-05,2.9894,2.9987,2.8879,2.9525,35985,0
2015-05-06,2.8879,2.9525,2.8788,2.9432,11308,0
2015-05-07,2.9432,3.1555,2.9063,3.1183,53554,0
2015-05-08,3.0723,3.174,3.017,3.0816,60803,0
2015-05-11,2.9987,3.1183,2.9709,3.1001,17883,0
2015-05-12,3.137,3.137,3.0077,3.1183,39934,0
2015-05-13,3.1646,3.1646,3.0632,3.137,13633,0
2015-05-14,3.1001,3.1183,3.0263,3.0816,17775,0
2015-05-15,3.2362,3.2362,3.1685,3.2266,12394,0
2015-05-18,3.2458,3.2748,3.1975,3.2458,20931,0
2015-05-19,3.2556,3.2556,3.1975,3.2266,17033,0
2015-05-20,3.2556,3.2556,3.1107,3.1783,64396,0
2015-05-21,3.13,3.2168,3.13,3.1397,12422,0
2015-05-22,3.101,3.2168,3.101,3.1201,11801,0
2015-05-26,3.1589,3.2168,2.985,3.043,34105,0
2015-05-27,2.9948,3.0719,2.9948,3.0041,33747,0
2015-05-28,3.0913,3.0913,2.9948,3.0141,43948,0
2015-05-29,3.0333,3.0913,3.0041,3.0238,20910,0
2015-06-01,3.0041,3.0719,3.0041,3.0333,27128,0
2015-06-02,3.0333,3.0719,3.0333,3.0623,19604,0
2015-06-03,3.0623,3.13,3.0333,3.1107,29191,0
2015-06-04,3.1397,3.1397,3.0719,3.0816,3416,0
2015-06-05,3.1107,3.13,3.043,3.0816,6625,0
2015-06-08,3.101,3.1201,3.0623,3.0623,25570,0
2015-06-09,3.0816,3.0816,3.0141,3.043,10002,0
2015-06-10,3.0333,3.043,2.985,3.043,17951,0
2015-06-11,3.0719,3.0816,2.9948,2.9948,5977,0
2015-06-12,2.9657,3.0041,2.9657,3.0041,11077,0
2015-06-15,3.0141,3.043,2.9753,2.985,13457,0
2015-06-16,2.9657,3.2266,2.9657,3.0719,30226,0
2015-06-17,3.1783,3.1783,3.0719,3.0719,20290,0
2015-06-18,3.0719,3.2362,3.0719,3.1975,38300,0
2015-06-19,3.1493,3.2362,3.1397,3.2362,15632,0
2015-06-22,3.1878,3.3522,3.1397,3.2942,45546,0
2015-06-23,3.2845,3.3522,3.1589,3.2942,21415,0
2015-06-24,3.3135,3.3135,3.1397,3.2362,9006,0
2015-06-25,3.1493,3.1878,3.043,3.0527,25981,0
2015-06-26,3.0527,3.3231,3.0527,3.2556,72461,0
2015-06-29,3.2942,3.3231,3.1878,3.1878,14801,0
2015-06-30,3.2942,3.2942,3.1493,3.1783,11410,0
2015-07-01,3.2362,3.2362,3.043,3.1107,19255,0
2015-07-02,3.0913,3.1397,3.043,3.1397,41510,0
2015-07-06,3.0816,3.1878,3.0816,3.1589,9627,0
2015-07-07,3.1878,3.2168,3.0623,3.13,6833,0
2015-07-08,3.101,3.1589,3.0816,3.0913,11905,0
2015-07-09,3.13,3.13,3.0623,3.0623,7972,0
2015-07-10,3.0816,3.0913,3.043,3.0527,9938,0
2015-07-13,3.1397,3.2556,3.0623,3.1685,15216,0
2015-07-14,3.2653,3.2653,3.1397,3.1397,3602,0
2015-07-15,3.2362,3.2362,3.1107,3.1107,6030,0
2015-07-16,3.1397,3.2845,3.0913,3.1975,23083,0
2015-07-17,3.1685,3.1878,3.1107,3.1878,4970,0
2015-07-20,3.2458,3.2845,3.043,3.101,28053,0
2015-07-21,3.1685,3.2072,3.0719,3.1975,16252,0
2015-07-22,3.2362,3.2362,3.1397,3.1589,7352,0
2015-07-23,3.2072,3.2266,3.1783,3.1783,4142,0
2015-07-24,3.1878,3.1878,3.0719,3.101,20082,0
2015-07-27,3.0913,3.0913,3.0623,3.0623,5589,0
2015-07-28,3.0527,3.2653,3.043,3.0527,95338,0
2015-07-29,3.043,3.1589,3.043,3.0719,21946,0
2015-07-30,3.0913,3.3039,3.0816,3.2266,32607,0
2015-07-31,3.3811,3.5067,3.3811,3.4198,155584,0
2015-08-03,3.3811,3.4294,3.0719,3.3811,61467,0
2015-08-04,3.3617,3.3617,3.2072,3.2168,21428,0
2015-08-05,3.2942,3.3135,3.2653,3.2748,17806,0
2015-08-06,3.2845,3.3617,3.2362,3.2748,20742,0
2015-08-07,3.3039,3.3425,3.2362,3.2748,33332,0
2015-08-10,3.2845,3.3811,3.2653,3.3617,87367,0
2015-08-11,3.3811,3.3811,3.3039,3.3231,26567,0
2015-08-12,3.3522,3.4101,3.2458,3.3715,22360,0
2015-08-13,3.3715,3.3811,3.2748,3.2748,45133,0
2015-08-14,3.2748,3.3231,3.2362,3.2653,26396,0
2015-08-17,3.3231,3.3231,3.2168,3.2748,30744,0
2015-08-18,3.3231,3.3811,3.1589,3.1878,37162,0
2015-08-19,3.1493,3.4101,3.1201,3.4005,28985,0
2015-08-20,3.25,3.3472,3.2112,3.25,58651,0
2015-08-21,3.2889,3.3665,3.0463,3.2792,70093,0
2015-08-24,3.1047,3.2308,3.0367,3.2209,93306,0
2015-08-25,3.3373,3.3373,3.2016,3.2404,10822,0
2015-08-26,3.1725,3.2792,3.1725,3.2694,13916,0
2015-08-27,3.2985,3.3179,3.2112,3.25,12884,0
2015-08-28,3.1821,3.2792,3.1821,3.2112,24738,0
2015-08-31,3.2112,3.3472,3.1918,3.2404,10618,0
2015-09-01,3.2308,3.3277,3.2308,3.2889,8762,0
2015-09-02,3.3373,3.3373,3.1821,3.1821,8246,0
2015-09-03,3.2598,3.2985,3.2016,3.2598,27108,0
2015-09-04,3.2792,3.4441,3.2792,3.2889,34015,0
2015-09-08,3.3956,3.4926,3.3373,3.3373,15564,0
2015-09-09,3.4538,3.4926,3.3763,3.3763,47104,0
2015-09-10,3.3858,3.4538,3.3858,3.4538,30004,0
2015-09-11,3.3956,3.4441,3.3763,3.4344,10618,0
2015-09-14,3.3956,3.4247,3.2694,3.2889,26594,0
2015-09-15,3.3373,3.3567,3.25,3.2792,22675,0
2015-09-16,3.25,3.3472,3.2016,3.2792,24120,0
2015-09-17,3.25,3.2985,3.2016,3.2694,20511,0
2015-09-18,3.2792,3.2792,3.2016,3.2016,44427,0
2015-09-21,3.2016,3.2985,3.2016,3.2985,38137,0
2015-09-22,3.25,3.2598,3.1821,3.2404,30716,0
2015-09-23,3.3567,3.3567,3.2112,3.2209,5387,0
2015-09-24,3.2598,3.3373,3.2308,3.2404,4790,0
2015-09-25,3.2694,3.2694,3.2016,3.2016,11028,0
2015-09-28,3.2209,3.2209,3.1821,3.1918,30239,0
2015-09-29,3.2694,3.2694,3.0367,3.0463,63598,0
2015-09-30,3.0851,3.2016,3.0657,3.1821,14739,0
2015-10-01,3.2209,3.2308,3.1047,3.1047,15461,0
2015-10-02,3.1821,3.1821,3.1047,3.1047,16286,0
2015-10-05,3.1627,3.2209,3.056,3.2016,22395,0
2015-10-06,3.1144,3.2308,3.1144,3.2112,8246,0
2015-10-07,3.1918,3.2308,3.1337,3.1531,10995,0
2015-10-08,3.2016,3.2308,3.1821,3.2308,2164,0
2015-10-09,3.1725,3.2209,3.1337,3.2016,17832,0
2015-10-12,3.2209,3.2209,3.1531,3.1821,19691,0
2015-10-13,3.2016,3.2209,3.1531,3.1531,20614,0
2015-10-14,3.1337,3.2209,3.1337,3.1627,25872,0
2015-10-15,3.2016,3.2308,3.1821,3.2308,24841,0
2015-10-16,3.2016,3.2209,3.1531,3.2209,21131,0
2015-10-19,3.1627,3.2209,3.1627,3.1821,5209,0
2015-10-20,3.2209,3.2209,3.1725,3.2209,1443,0
2015-10-21,3.2016,3.2209,3.1531,3.2209,13606,0
2015-10-22,3.2209,3.2404,3.1725,3.2404,8864,0
2015-10-23,3.2209,3.2694,3.1144,3.2209,68237,0
2015-10-26,3.2404,3.25,3.1821,3.1821,25872,0
2015-10-27,3.2404,3.2694,3.1725,3.2016,15564,0
2015-10-28,3.2404,3.2985,3.1047,3.2889,18243,0
2015-10-29,3.2985,3.3373,3.1821,3.3179,19069,0
2015-10-30,3.4926,3.8612,3.4636,3.6673,211613,0
2015-11-02,3.7934,4.1037,3.7448,4.0553,310786,0
2015-11-03,4.1524,4.2007,3.9776,3.9776,151351,0
2015-11-04,3.8999,4.0747,3.6673,3.7546,145799,0
2015-11-05,3.7351,3.9099,3.6478,3.7351,91841,0
2015-11-06,3.7836,3.7836,3.6867,3.7643,37521,0
2015-11-09,3.7836,3.9195,3.6962,3.7061,53565,0
2015-11-10,3.6867,3.7546,3.5993,3.6381,97612,0
2015-11-11,3.6381,3.6769,3.5606,3.6478,42158,0
2015-11-12,3.6867,3.7351,3.5897,3.6381,33294,0
2015-11-13,3.6283,3.6867,3.5897,3.6867,39271,0
2015-11-16,3.6962,3.7448,3.5606,3.6283,47312,0
2015-11-17,3.6673,3.6867,3.5897,3.6575,44630,0
2015-11-18,3.6575,3.6769,3.6091,3.6091,25665,0
2015-11-19,3.6381,3.9099,3.6381,3.7836,111836,0
2015-11-20,3.7885,3.9248,3.7496,3.847,16326,0
2015-11-23,3.9931,3.9931,3.7496,3.9054,66433,0
2015-11-24,3.9054,3.9248,3.7496,3.847,62138,0
2015-11-25,3.8956,4.0321,3.8372,3.8567,87379,0
2015-11-27,3.8956,4.0613,3.8861,4.0321,35939,0
2015-11-30,4.0709,4.1197,3.9443,4.1002,62840,0
2015-12-01,4.0613,4.1878,4.0418,4.1586,41080,0
2015-12-02,4.1391,4.1683,4.0418,4.1489,17568,0
2015-12-03,4.1391,4.1391,3.9443,3.9443,42020,0
2015-12-04,3.9931,4.0904,3.9541,4.0222,22590,0
2015-12-07,4.0514,4.11,3.9152,4.0418,14272,0
2015-12-08,4.0418,4.11,3.9248,3.964,22683,0
2015-12-09,3.9735,4.1002,3.847,3.9054,41379,0
2015-12-10,3.8567,3.9833,3.847,3.964,24438,0
2015-12-11,3.8567,3.9931,3.8567,3.8761,7085,0
2015-12-14,3.8956,3.8956,3.6035,3.7983,138055,0
2015-12-15,3.7983,3.964,3.7302,3.7496,69412,0
2015-12-16,3.7008,3.8761,3.7008,3.7593,36142,0
2015-12-17,3.8275,3.9443,3.7203,3.847,25669,0
2015-12-18,3.8956,3.8956,3.6521,3.6521,84608,0
2015-12-21,3.769,3.7983,3.6327,3.7302,20330,0
2015-12-22,3.7593,3.8275,3.6619,3.7203,23423,0
2015-12-23,3.7106,3.8761,3.7106,3.7496,40044,0
2015-12-24,3.6814,3.8275,3.6814,3.735,13019,0
2015-12-28,3.6035,3.7496,3.5256,3.6425,91326,0
2015-12-29,3.7593,3.8275,3.6133,3.7203,123171,0
2015-12-30,3.7106,3.964,3.7106,3.9541,54046,0
2015-12-31,3.9931,3.9931,3.8567,3.9054,54749,0
2016-01-04,3.8956,3.9049,3.7983,3.8177,39921,0
2016-01-05,3.8861,3.9735,3.7885,3.8372,29577,0
2016-01-06,3.8664,3.9297,3.7303,3.8861,27915,0
2016-01-07,3.8956,3.9346,3.7106,3.8079,38034,0
2016-01-08,3.769,3.9735,3.7343,3.964,44185,0
2016-01-11,3.9931,3.9931,3.6327,3.6716,79925,0
2016-01-12,3.7496,3.8663,3.6521,3.7302,12602,0
2016-01-13,3.7396,3.8177,3.606,3.6619,68078,0
2016-01-14,3.6133,3.8275,3.5549,3.7496,53837,0
2016-01-15,3.6716,3.6813,3.5549,3.5549,39150,0
2016-01-19,3.6035,3.6035,3.5549,3.5743,36450,0
2016-01-20,3.5061,3.5256,3.3211,3.4866,94247,0
2016-01-21,3.5061,3.5449,3.4088,3.4955,17701,0
2016-01-22,3.769,3.769,3.584,3.6716,19784,0
2016-01-25,3.6229,3.7302,3.6035,3.6035,22518,0
2016-01-26,3.6425,3.7203,3.6035,3.6425,28460,0
2016-01-27,3.6521,3.7008,3.5743,3.6521,34876,0
2016-01-28,3.7496,3.7496,3.5743,3.6327,46083,0
2016-01-29,3.6619,3.6716,3.1555,3.3112,122845,0
2016-02-01,3.175,3.4379,3.136,3.4281,65743,0
2016-02-02,3.3795,3.4569,3.3795,3.3795,7122,0
2016-02-03,3.3891,3.4768,3.2733,3.3795,39234,0
2016-02-04,3.3405,3.5743,3.1651,3.2627,149072,0
2016-02-05,3.2627,3.2918,3.1458,3.2237,17712,0
2016-02-08,3.2042,3.2334,3.1651,3.1847,41854,0
2016-02-09,3.136,3.2334,3.136,3.1944,28406,0
2016-02-10,3.1847,3.2627,3.1847,3.2139,9870,0
2016-02-11,3.175,3.2529,3.1651,3.2529,11960,0
2016-02-12,3.2822,3.3016,3.1651,3.2139,9969,0
2016-02-16,3.2918,3.4379,3.2802,3.4185,107148,0
2016-02-17,3.3698,3.4963,3.3698,3.4866,57227,0
2016-02-18,3.5355,3.5549,3.4476,3.5549,72796,0
2016-02-19,3.5988,3.6184,3.5012,3.5794,29669,0
2016-02-22,3.5694,3.716,3.5305,3.6673,54151,0
2016-02-23,3.5988,3.6869,3.5509,3.6574,31326,0
2016-02-24,3.6965,3.7454,3.5999,3.6574,27535,0
2016-02-25,3.7454,3.7454,3.5597,3.7064,67137,0
2016-02-26,3.7357,3.7845,3.638,3.7161,28389,0
2016-02-29,3.6965,3.853,3.6251,3.6869,30507,0
2016-03-01,3.7748,3.99,3.7748,3.9019,108858,0
2016-03-02,3.9607,3.99,3.9411,3.99,25981,0
2016-03-03,4.0193,4.0389,3.8421,3.8628,147039,0
2016-03-04,3.9313,4.0095,3.8042,3.8139,42822,0
2016-03-07,3.8825,3.9998,3.853,3.9019,18670,0
2016-03-08,3.9411,4.0095,3.8628,3.892,27013,0
2016-03-09,3.892,3.9607,3.8531,3.892,8148,0
2016-03-10,3.9214,3.9607,3.8334,3.8334,8077,0
2016-03-11,3.8334,3.9411,3.8334,3.8825,17072,0
2016-03-14,3.9119,3.9119,3.6869,3.7161,42711,0
2016-03-15,3.6869,3.8433,3.6869,3.7944,18382,0
2016-03-16,3.8238,3.9019,3.7259,3.7845,9193,0
2016-03-17,3.7748,3.9019,3.6869,3.7845,25988,0
2016-03-18,3.853,3.853,3.6869,3.6869,35616,0
2016-03-21,3.7748,3.8238,3.6965,3.7748,19365,0
2016-03-22,3.7944,3.8628,3.765,3.7748,9335,0
2016-03-23,3.8139,3.9607,3.765,3.765,84670,0
2016-03-24,3.8139,3.8139,3.7454,3.7553,12198,0
2016-03-28,3.7553,3.7845,3.7259,3.765,11103,0
2016-03-29,3.7454,3.7845,3.7454,3.765,11862,0
2016-03-30,3.8042,3.8295,3.765,3.7845,17265,0
2016-03-31,3.8042,3.853,3.7161,3.7161,34246,0
2016-04-01,3.8139,3.8433,3.765,3.7748,38560,0
2016-04-04,3.765,3.8139,3.765,3.765,33969,0
2016-04-05,3.765,3.8334,3.765,3.765,12747,0
2016-04-06,3.7845,3.8042,3.765,3.7845,11139,0
2016-04-07,3.8042,3.8042,3.7259,3.7748,7324,0
2016-04-08,3.765,3.8139,3.7259,3.8139,17375,0
2016-04-11,3.8726,3.892,3.7846,3.7944,8210,0
2016-04-12,3.7748,3.853,3.7748,3.8042,6006,0
2016-04-13,3.8628,3.9607,3.8042,3.9019,78061,0
2016-04-14,3.9119,3.9998,3.8753,3.9019,88007,0
2016-04-15,3.9119,3.9607,3.8334,3.8334,19071,0
2016-04-18,3.853,3.9313,3.853,3.9119,20658,0
2016-04-19,3.9119,3.9607,3.9019,3.9119,16471,0
2016-04-20,4.0095,4.0584,3.8238,3.8628,70585,0
2016-04-21,3.8825,3.9118,3.8139,3.8139,32724,0
2016-04-22,3.8726,3.9209,3.8628,3.8628,26732,0
2016-04-25,3.8726,3.8775,3.8495,3.8725,8778,0
2016-04-26,3.8229,3.892,3.7748,3.8628,37290,0
2016-04-27,3.9119,3.9119,3.8238,3.892,37071,0
2016-04-28,3.9119,3.9607,3.8238,3.8726,33327,0
2016-04-29,3.6673,3.6673,3.276,3.3544,196969,0
2016-05-02,3.4031,3.4619,3.2075,3.2272,80050,0
2016-05-03,3.1978,3.2956,3.1978,3.2272,44642,0
2016-05-04,3.2075,3.364,3.1783,3.3151,145848,0
2016-05-05,3.374,3.374,3.1685,3.2369,97824,0
2016-05-06,3.1978,3.3347,3.1783,3.2956,102230,0
2016-05-09,3.325,3.5597,3.325,3.5011,93182,0
2016-05-10,3.5597,3.6477,3.4716,3.5988,28476,0
2016-05-11,3.6477,3.6673,3.3837,3.4716,65853,0
2016-05-12,3.3931,3.4716,3.3544,3.4228,5292,0
2016-05-13,3.3446,3.4424,3.3446,3.374,10639,0
2016-05-16,3.3544,3.4715,3.2272,3.4521,21986,0
2016-05-17,3.4619,3.4619,3.2272,3.2272,32814,0
2016-05-18,3.2272,3.3544,3.1294,3.325,429420,0
2016-05-19,3.3397,3.3397,3.1433,3.1924,103217,0
2016-05-20,3.1924,3.2808,3.1433,3.1433,96227,0
2016-05-23,3.3987,3.3987,3.1924,3.2808,85512,0
2016-05-24,3.2708,3.4281,3.2513,3.3397,51747,0
2016-05-25,3.4183,3.5459,3.3592,3.5067,62425,0
2016-05-26,3.5362,3.6245,3.5362,3.6245,34674,0
2016-05-27,3.6344,3.6835,3.5459,3.5459,19638,0
2016-05-31,3.5459,3.5853,3.4281,3.5264,36455,0
2016-06-01,3.487,3.6148,3.4772,3.6148,11104,0
2016-06-02,3.5755,3.6158,3.4379,3.4379,15553,0
2016-06-03,3.5067,3.5755,3.3692,3.4085,15181,0
2016-06-06,3.4379,3.5755,3.4379,3.487,61635,0
2016-06-07,3.487,3.6049,3.4772,3.5264,19053,0
2016-06-08,3.5459,3.595,3.4576,3.4969,13012,0
2016-06-09,3.4969,3.6049,3.4281,3.6049,57008,0
2016-06-10,3.5067,3.5655,3.4085,3.5559,21796,0
2016-06-13,3.5164,3.5852,3.4477,3.487,31299,0
2016-06-14,3.4477,3.5804,3.4477,3.4969,10864,0
2016-06-15,3.5459,3.5459,3.4664,3.5264,7896,0
2016-06-16,3.487,3.5362,3.4477,3.5164,22041,0
2016-06-17,3.5362,3.7624,3.4478,3.713,113825,0
2016-06-20,3.654,3.8602,3.654,3.8014,46828,0
2016-06-21,3.8308,3.8308,3.6245,3.6245,25554,0
2016-06-22,3.6443,3.7691,3.5655,3.5655,33395,0
2016-06-23,3.5655,3.6658,3.5459,3.6148,22202,0
2016-06-24,3.5362,3.7327,3.5362,3.7327,41685,0
2016-06-27,3.7327,3.7327,3.5027,3.5362,26057,0
2016-06-28,3.713,3.7327,3.6344,3.6344,16298,0
2016-06-29,3.6934,3.7031,3.6638,3.6835,6344,0
2016-06-30,3.7031,3.7817,3.6245,3.6245,21615,0
2016-07-01,3.7031,3.7915,3.6935,3.7719,17808,0
2016-07-05,3.7817,3.7817,3.6443,3.7327,15993,0
2016-07-06,3.7719,3.7719,3.6443,3.7423,20482,0
2016-07-07,3.7523,3.7523,3.6344,3.6443,15238,0
2016-07-08,3.7523,3.7523,3.5164,3.5559,64898,0
2016-07-11,3.5362,3.6443,3.5362,3.5559,16449,0
2016-07-12,3.6344,3.7327,3.5961,3.6344,19553,0
2016-07-13,3.713,3.713,3.595,3.6835,30467,0
2016-07-14,3.6835,3.713,3.6049,3.7031,4054,0
2016-07-15,3.713,3.713,3.6835,3.7031,14364,0
2016-07-18,3.713,3.7817,3.6835,3.7228,83411,0
2016-07-19,3.7523,3.7523,3.713,3.7423,10195,0
2016-07-20,3.7228,3.7423,3.6835,3.7423,44468,0
2016-07-21,3.7327,3.7523,3.7031,3.7327,18698,0
2016-07-22,3.7327,3.7523,3.6934,3.7327,15044,0
2016-07-25,3.7523,3.7817,3.6934,3.7228,15724,0
2016-07-26,3.713,3.7719,3.713,3.7423,15721,0
2016-07-27,3.7327,3.8506,3.7327,3.8014,33110,0
2016-07-28,3.7817,3.8014,3.6943,3.7327,22557,0
2016-07-29,3.654,3.654,3.3397,3.3495,392095,0
2016-08-01,3.3495,3.4379,3.3495,3.4281,27212,0
2016-08-02,3.3987,3.5559,3.3987,3.487,68158,0
2016-08-03,3.4379,3.5362,3.3397,3.4379,84801,0
2016-08-04,3.4379,3.6148,3.3887,3.4477,140879,0
2016-08-05,3.4085,3.5164,3.4085,3.4772,64106,0
2016-08-08,3.4969,3.5559,3.4379,3.5067,59883,0
2016-08-09,3.4575,3.6344,3.4575,3.5164,20235,0
2016-08-10,3.5755,3.6294,3.4576,3.6049,156222,0
2016-08-11,3.5853,3.6638,3.4576,3.595,98045,0
2016-08-12,3.5463,3.6148,3.5164,3.5459,18248,0
2016-08-15,3.5164,3.5755,3.4675,3.5067,14421,0
2016-08-16,3.487,3.5655,3.4183,3.4576,33655,0
2016-08-17,3.4379,3.4674,3.4098,3.4281,49939,0
2016-08-18,3.4674,3.5459,3.3887,3.3887,42213,0
2016-08-19,3.384,3.4431,3.384,3.3937,22865,0
2016-08-22,3.4727,3.4727,3.4135,3.4332,49165,0
2016-08-23,3.4628,3.4727,3.4234,3.4332,27824,0
2016-08-24,3.453,3.4628,3.4234,3.4332,36719,0
2016-08-25,3.4234,3.4628,3.4036,3.4036,10745,0
2016-08-26,3.4332,3.4431,3.3741,3.4234,32846,0
2016-08-29,3.4924,3.4924,3.4431,3.453,76074,0
2016-08-30,3.4826,3.5516,3.453,3.4628,108461,0
2016-08-31,3.522,3.5416,3.4332,3.4332,47965,0
2016-09-01,3.4431,3.5516,3.4431,3.5516,30375,0
2016-09-02,3.532,3.6503,3.4628,3.5616,46657,0
2016-09-06,3.6206,3.6503,3.6206,3.6404,30315,0
2016-09-07,3.6109,3.6503,3.6109,3.6404,21353,0
2016-09-08,3.6503,3.7489,3.6206,3.6798,24423,0
2016-09-09,3.6995,3.6995,3.5416,3.5416,21402,0
2016-09-12,3.4727,3.5911,3.453,3.5416,14711,0
2016-09-13,3.5911,3.6009,3.4924,3.5024,5886,0
2016-09-14,3.522,3.5713,3.4826,3.532,5964,0
2016-09-15,3.5466,3.5582,3.5261,3.5516,24094,0
2016-09-16,3.512,3.522,3.5024,3.5024,10139,0
2016-09-19,3.4826,3.5416,3.453,3.4826,30946,0
2016-09-20,3.5616,3.5712,3.4332,3.4924,45382,0
2016-09-21,3.5072,3.5072,3.4677,3.4924,10316,0
2016-09-22,3.5024,3.5024,3.4036,3.4135,121778,0
2016-09-23,3.4234,3.4717,3.4135,3.4332,13717,0
2016-09-26,3.453,3.4924,3.4234,3.4924,12716,0
2016-09-27,3.5024,3.512,3.453,3.5024,39576,0
2016-09-28,3.5416,3.5416,3.4628,3.4826,53122,0
2016-09-29,3.453,3.5516,3.4431,3.453,17494,0
2016-09-30,3.5024,3.5416,3.4827,3.5024,5360,0
2016-10-03,3.4924,3.5024,3.453,3.4924,29125,0
2016-10-04,3.532,3.532,3.4628,3.4628,11200,0
2016-10-05,3.4628,3.4727,3.4135,3.4234,41175,0
2016-10-06,3.4234,3.4826,3.4135,3.4628,19248,0
2016-10-07,3.453,3.4924,3.453,3.4628,6190,0
2016-10-10,3.453,3.453,3.2064,3.4234,63812,0
2016-10-11,3.453,3.453,3.3543,3.3741,22480,0
2016-10-12,3.3247,3.4631,3.3247,3.3937,15523,0
2016-10-13,3.3741,3.4224,3.3543,3.3641,11756,0
2016-10-14,3.3937,3.4135,3.2656,3.3345,27771,0
2016-10-17,3.2656,3.3345,3.2656,3.305,18363,0
2016-10-18,3.305,3.4036,3.305,3.3445,17170,0
2016-10-19,3.3937,3.3937,3.3543,3.3641,12191,0
2016-10-20,3.4036,3.4234,3.3345,3.3345,10218,0
2016-10-21,3.384,3.384,3.2753,3.3148,9679,0
2016-10-24,3.305,3.3741,3.305,3.3641,10403,0
2016-10-25,3.3345,3.3543,3.305,3.3445,13683,0
2016-10-26,3.3345,3.3741,3.3345,3.3543,25907,0
2016-10-27,3.4036,3.4036,3.3148,3.3937,39218,0
2016-10-28,3.453,3.7389,3.453,3.67,114262,0
2016-10-31,3.6305,3.6743,3.5516,3.5812,40840,0
2016-11-01,3.6009,3.6009,3.5516,3.5516,23422,0
2016-11-02,3.5616,3.5812,3.5024,3.5516,45664,0
2016-11-03,3.4924,3.5416,3.453,3.453,71187,0
2016-11-04,3.522,3.522,3.4332,3.453,14703,0
2016-11-07,3.5516,3.6009,3.5024,3.5515,60422,0
2016-11-08,3.5616,3.6202,3.4826,3.4924,19641,0
2016-11-09,3.3543,3.6206,3.3542,3.5911,38978,0
2016-11-10,3.5763,3.6404,3.5024,3.6305,13534,0
2016-11-11,3.5911,3.8248,3.4924,3.8179,124105,0
2016-11-14,3.9461,4.0054,3.7854,3.8574,136436,0
2016-11-15,3.8574,3.9364,3.8514,3.9128,65648,0
2016-11-16,3.9165,3.9955,3.8306,3.9165,83477,0
2016-11-17,3.9461,4.1436,3.9461,4.1237,64039,0
2016-11-18,4.0941,4.1436,3.9857,4.035,47868,0
2016-11-21,4.1093,4.1984,4.0004,4.0102,110325,0
2016-11-22,3.9988,4.0598,3.8816,3.9013,35715,0
2016-11-23,3.8518,4.0498,3.8419,3.9261,15745,0
2016-11-25,3.941,3.9508,3.8816,3.941,11865,0
2016-11-28,3.9113,3.9211,3.8122,3.8122,26141,0
2016-11-29,3.8518,3.8913,3.7925,3.8122,16073,0
2016-11-30,3.8023,3.8023,3.7488,3.7726,34537,0
2016-12-01,3.7033,3.8419,3.6736,3.7428,50206,0
2016-12-02,3.7132,3.7543,3.6587,3.7033,48241,0
2016-12-05,3.6736,3.9508,3.6736,3.9013,23925,0
2016-12-06,3.931,3.941,3.832,3.8716,11496,0
2016-12-07,3.8716,3.9608,3.8252,3.8904,7908,0
2016-12-08,3.8913,4.0168,3.832,3.8913,27244,0
2016-12-09,3.9528,4.0102,3.9113,3.9905,34151,0
2016-12-12,3.9905,4.0895,3.9013,3.9339,8971,0
2016-12-13,3.9805,3.9805,3.8617,3.9418,8512,0
2016-12-14,3.947,3.9805,3.8617,3.8716,24952,0
2016-12-15,3.832,3.9805,3.8122,3.8171,8685,0
2016-12-16,3.8122,3.9033,3.8122,3.832,19189,0
2016-12-19,3.8518,3.9113,3.8517,3.8716,14642,0
2016-12-20,3.9211,3.9608,3.8617,3.8913,14147,0
2016-12-21,3.9013,3.9608,3.8617,3.9508,27732,0
2016-12-22,3.9608,3.9636,3.9296,3.9508,15243,0
2016-12-23,3.9608,3.9618,3.8716,3.931,21049,0
2016-12-27,3.9608,4.0201,3.9073,4.0102,31942,0
2016-12-28,4.0102,4.0597,4.0004,4.04,11200,0
2016-12-29,4.0004,4.0301,3.8716,3.9905,47539,0
2016-12-30,4.04,4.04,3.941,4.0301,14848,0
2017-01-03,4.0696,4.0796,4.0301,4.0498,35119,0
2017-01-04,4.0004,4.1588,4.0004,4.1193,32414,0
2017-01-05,4.1588,4.2083,4.129,4.1885,57018,0
2017-01-06,4.2083,4.2083,4.1822,4.2082,14202,0
2017-01-09,4.2083,4.2578,4.1786,4.2083,48406,0
2017-01-10,4.1984,4.2083,4.0301,4.0993,28604,0
2017-01-11,4.1489,4.2578,4.0498,4.1885,39045,0
2017-01-12,4.2182,4.2182,4.1093,4.1885,23563,0
2017-01-13,4.1885,4.2974,4.1885,4.2168,59609,0
2017-01-17,4.238,4.238,3.8816,4.0895,46899,0
2017-01-18,4.04,4.1093,3.9706,3.9706,27557,0
2017-01-19,4.0102,4.0498,3.8717,3.9905,29775,0
2017-01-20,3.9608,4.0895,3.9608,4.0895,17060,0
2017-01-23,4.1093,4.144,4.1093,4.1093,21303,0
2017-01-24,4.1489,4.1489,4.0598,4.0895,59442,0
2017-01-25,4.1193,4.1193,4.0301,4.0887,19683,0
2017-01-26,4.0993,4.1093,4.0696,4.1093,21703,0
2017-01-27,4.0796,4.0796,3.9013,3.9608,125143,0
2017-01-30,3.9905,3.9905,3.7628,3.8816,142030,0
2017-01-31,3.8221,3.8816,3.7628,3.8617,75686,0
2017-02-01,3.9013,3.9211,3.8221,3.8816,51025,0
2017-02-02,3.8518,3.9113,3.8122,3.8617,25032,0
2017-02-03,3.8716,3.9113,3.8122,3.8419,92443,0
2017-02-06,3.8419,3.8617,3.7331,3.7628,105234,0
2017-02-07,3.7428,3.8023,3.7428,3.7628,29971,0
2017-02-08,3.7528,3.7628,3.6636,3.6934,58713,0
2017-02-09,3.7033,3.7924,3.6636,3.7825,59117,0
2017-02-10,3.8122,3.8617,3.7924,3.8617,55523,0
2017-02-13,3.8221,3.8913,3.8221,3.8419,20547,0
2017-02-14,3.8122,3.8419,3.7726,3.8122,61967,0
2017-02-15,3.8023,3.8617,3.7727,3.8419,54722,0
2017-02-16,3.8419,3.8913,3.8122,3.8617,64160,0
2017-02-17,3.8617,3.8617,3.7628,3.8023,43018,0
2017-02-21,3.7774,3.8371,3.7774,3.8172,32755,0
2017-02-22,3.7476,3.8668,3.7476,3.8073,46661,0
2017-02-23,3.7974,3.8272,3.781,3.8172,18728,0
2017-02-24,3.8172,3.8172,3.7278,3.8073,31180,0
2017-02-27,3.7974,3.8272,3.7576,3.7676,20519,0
2017-02-28,3.7377,3.7676,3.7278,3.7377,32434,0
2017-03-01,3.7576,3.8172,3.7576,3.7774,204214,0
2017-03-02,3.7576,3.8769,3.7576,3.8769,36859,0
2017-03-03,3.8471,3.9266,3.8471,3.8967,36832,0
2017-03-06,3.857,3.9266,3.857,3.9067,16866,0
2017-03-07,3.9166,3.9166,3.857,3.8669,10420,0
2017-03-08,3.8471,3.8967,3.8172,3.857,22145,0
2017-03-09,3.8669,3.8669,3.7774,3.8471,24603,0
2017-03-10,3.8371,3.8669,3.8172,3.8272,7994,0
2017-03-13,3.857,3.9166,3.8371,3.8967,35702,0
2017-03-14,3.8868,3.9067,3.8371,3.857,27621,0
2017-03-15,3.8868,3.9266,3.8172,3.8172,22441,0
2017-03-16,3.8172,3.8967,3.8172,3.8472,25642,0
2017-03-17,3.8371,3.8669,3.6781,3.688,105521,0
2017-03-20,3.7278,3.9664,3.7278,3.9564,105881,0
2017-03-21,3.9664,4.006,3.8272,3.857,33171,0
2017-03-22,3.8769,4.006,3.8272,3.8272,65789,0
2017-03-23,3.9415,4.026,3.9068,3.9266,35487,0
2017-03-24,4.026,4.026,3.9862,3.9962,12956,0
2017-03-27,4.006,4.026,3.9464,3.9861,13849,0
2017-03-28,3.9762,4.0757,3.9464,3.9962,10711,0
2017-03-29,4.026,4.026,4.006,4.006,4781,0
2017-03-30,4.0458,4.0657,3.9365,3.9664,17023,0
2017-03-31,3.9862,3.9862,3.8868,3.8967,39456,0
2017-04-03,3.8967,3.9464,3.857,3.8769,25419,0
2017-04-04,3.9067,3.9464,3.8619,3.8769,5920,0
2017-04-05,3.8769,3.9266,3.8471,3.8471,10024,0
2017-04-06,3.8471,3.8769,3.8471,3.857,7617,0
2017-04-07,3.857,3.8868,3.8371,3.8868,31120,0
2017-04-10,3.8868,4.0359,3.8868,4.026,21882,0
2017-04-11,4.0359,4.185,4.016,4.0955,29314,0
2017-04-12,4.1253,4.1253,4.0757,4.0757,27361,0
2017-04-13,4.0856,4.1253,3.9862,3.9862,3806,0
2017-04-17,3.9664,4.0955,3.9464,4.016,7120,0
2017-04-18,3.9266,3.9664,3.9266,3.9365,3920,0
2017-04-19,3.9862,4.0757,3.9315,4.0757,37141,0
2017-04-20,4.0359,4.1253,3.9564,3.9862,22628,0
2017-04-21,4.016,4.026,3.9564,3.9862,32612,0
2017-04-24,3.9762,4.0856,3.9564,3.9564,19388,0
2017-04-25,3.9962,4.0358,3.9664,3.9762,28924,0
2017-04-26,3.9862,4.1055,3.9762,4.0757,28640,0
2017-04-27,4.0458,4.2248,4.0458,4.1253,85040,0
2017-04-28,4.1253,4.2717,4.026,4.026,104974,0
2017-05-01,4.0856,4.1055,3.9464,3.9962,29685,0
2017-05-02,3.9962,4.026,3.9365,3.9564,20897,0
2017-05-03,3.9464,4.0458,3.9464,3.9664,32960,0
2017-05-04,4.006,4.006,3.9664,3.9664,15777,0
2017-05-05,4.006,4.016,3.9664,3.9762,15485,0
2017-05-08,4.006,4.1253,3.9935,4.02,53609,0
2017-05-09,4.006,4.195,4.006,4.1055,30687,0
2017-05-10,4.0757,4.2148,4.0757,4.2148,38867,0
2017-05-11,4.2248,4.3242,4.1854,4.2348,36764,0
2017-05-12,4.2546,4.2944,4.0507,4.1253,123561,0
2017-05-15,4.2348,4.2745,4.1751,4.2546,50472,0
2017-05-16,4.2745,4.2745,4.2248,4.2248,48712,0
2017-05-17,4.185,4.2745,4.1751,4.2445,40736,0
2017-05-18,4.2446,4.4733,4.2446,4.4335,104177,0
2017-05-19,4.4884,4.5881,4.4485,4.5482,123181,0
2017-05-22,4.7477,4.8973,4.5482,4.5582,76173,0
2017-05-23,4.638,4.658,4.5383,4.5383,83659,0
2017-05-24,4.5981,4.5981,4.3887,4.5084,67646,0
2017-05-25,4.5084,4.5084,4.3452,4.4685,19888,0
2017-05-26,4.4984,4.648,4.4884,4.648,78980,0
2017-05-30,4.6879,4.6879,4.3986,4.4784,66980,0
2017-05-31,4.5383,4.5782,4.4086,4.4685,25784,0
2017-06-01,4.5283,4.5832,4.4984,4.4984,32461,0
2017-06-02,4.5482,4.628,4.486,4.5881,35718,0
2017-06-05,4.5482,4.638,4.5084,4.5881,30119,0
2017-06-06,4.5881,4.7777,4.5582,4.6979,99013,0
2017-06-07,4.7378,4.8774,4.6679,4.7976,103599,0
2017-06-08,4.8275,4.9771,4.648,4.9572,130098,0
2017-06-09,4.9771,5.0921,4.7188,4.7976,151398,0
2017-06-12,4.8275,4.9372,4.6255,4.8973,46825,0
2017-06-13,4.9273,4.9771,4.7617,4.8674,13292,0
2017-06-14,4.8574,4.8674,4.7677,4.7677,17966,0
2017-06-15,4.7876,4.8375,4.7485,4.8375,14676,0
2017-06-16,4.7777,5.0669,4.7777,5.037,90048,0
2017-06-19,5.0669,5.0669,4.8076,4.8973,33420,0
2017-06-20,4.9073,4.9073,4.8176,4.8275,18235,0
2017-06-21,4.8674,4.9771,4.8375,4.9372,32508,0
2017-06-22,4.9073,4.9871,4.8874,4.9672,14933,0
2017-06-23,4.9871,4.9871,4.9073,4.9073,18150,0
2017-06-26,4.9173,4.9672,4.8475,4.8574,24277,0
2017-06-27,4.9073,4.9173,4.7777,4.8176,17486,0
2017-06-28,4.8574,4.9672,4.7677,4.8076,34467,0
2017-06-29,4.8475,5.0071,4.8475,5.0071,54732,0
2017-06-30,4.9372,5.3761,4.9372,5.2764,187997,0
2017-07-03,5.3262,5.3262,4.9023,5.2365,88455,0
2017-07-05,5.2764,5.2764,5.0769,5.1866,47966,0
2017-07-06,5.2165,5.2564,5.1776,5.1866,32356,0
2017-07-07,5.2464,5.3163,5.2065,5.2863,20486,0
2017-07-10,5.3362,5.3761,5.2265,5.2664,52950,0
2017-07-11,5.3163,5.3761,5.2365,5.2863,38105,0
2017-07-12,5.2564,5.3761,5.2564,5.2863,20340,0
2017-07-13,5.2963,5.3362,5.2664,5.2963,45088,0
2017-07-14,5.3213,5.4938,5.2963,5.426,47882,0
2017-07-17,5.4958,5.4958,5.3562,5.426,72157,0
2017-07-18,5.436,5.4659,5.2863,5.3063,26527,0
2017-07-19,5.2963,5.3761,5.1866,5.2365,26618,0
2017-07-20,5.2564,5.3598,5.1866,5.2265,10520,0
2017-07-21,5.1367,5.2564,5.047,5.047,46329,0
2017-07-24,5.017,5.0968,4.8874,4.8973,55267,0
2017-07-25,4.9073,5.1367,4.9073,4.9372,33314,0
2017-07-26,4.9372,5.1367,4.9372,5.1068,20266,0
2017-07-27,5.0669,5.2365,5.0669,5.1467,30023,0
2017-07-28,5.0769,5.1268,4.9971,5.1268,21794,0
2017-07-31,4.9871,5.1093,4.9871,5.0869,32880,0
2017-08-01,5.1367,5.1367,4.987,5.0769,86726,0
2017-08-02,5.0869,5.1068,4.4585,4.4884,298609,0
2017-08-03,4.5981,4.6134,4.2091,4.4884,116557,0
2017-08-04,4.4485,4.6181,4.4485,4.5881,105618,0
2017-08-07,4.628,4.7038,4.4585,4.6879,91412,0
2017-08-08,4.4585,4.4585,3.6207,3.86,728199,0
2017-08-09,3.8102,4.1493,3.7403,4.1293,378040,0
2017-08-10,4.0196,4.0983,3.8899,3.9099,71930,0
2017-08-11,3.8401,4.0495,3.8002,4.0495,77283,0
2017-08-14,4.1493,4.1493,3.8965,3.9797,68850,0
2017-08-15,3.9398,4.0196,3.8899,3.9398,44424,0
2017-08-16,3.86,3.9897,3.86,3.9398,32580,0
2017-08-17,3.8999,3.9548,3.8401,3.8401,85248,0
2017-08-18,3.7403,3.88,3.6905,3.87,105769,0
2017-08-21,3.83,3.89,3.8259,3.86,70923,0
2017-08-22,3.83,3.92,3.83,3.89,42376,0
2017-08-23,3.85,3.91,3.85,3.89,43199,0
2017-08-24,3.87,3.87,3.68,3.82,19382,0
2017-08-25,3.82,3.8376,3.76,3.81,24114,0
2017-08-28,3.73,3.85,3.715,3.8,48765,0
2017-08-29,3.81,3.81,3.716,3.73,33895,0
2017-08-30,3.739,3.765,3.47,3.65,237694,0
2017-08-31,3.65,3.75,3.63,3.64,43684,0
2017-09-01,3.66,3.66,3.6,3.62,49393,0
2017-09-05,3.67,3.67,3.55,3.64,89408,0
2017-09-06,3.67,3.8,3.64,3.77,89897,0
2017-09-07,3.81,3.81,3.64,3.65,51581,0
2017-09-08,3.6,3.73,3.54,3.67,55594,0
2017-09-11,3.61,3.77,3.54,3.71,106799,0
2017-09-12,3.63,3.73,3.6,3.68,31901,0
2017-09-13,3.65,3.85,3.65,3.76,62602,0
2017-09-14,3.7,3.83,3.6484,3.77,42800,0
2017-09-15,3.75,4,3.74,3.95,113624,0
2017-09-18,4,4.05,3.9202,3.97,101088,0
2017-09-19,4,4.018,3.818,3.89,43833,0
2017-09-20,3.86,3.95,3.65,3.79,46362,0
2017-09-21,3.84,3.845,3.75,3.79,12082,0
2017-09-22,3.92,4.02,3.78,3.89,25291,0
2017-09-25,3.9,3.91,3.76,3.83,44579,0
2017-09-26,3.79,3.96,3.78,3.86,34746,0
2017-09-27,3.94,3.98,3.76,3.89,19250,0
2017-09-28,3.92,3.98,3.89,3.94,23199,0
2017-09-29,3.9392,3.96,3.81,3.83,32793,0
2017-10-02,3.815,3.94,3.75,3.9,25166,0
2017-10-03,3.96,3.96,3.8,3.84,138902,0
2017-10-04,3.89,3.96,3.88,3.88,171890,0
2017-10-05,3.9,4.03,3.9,3.97,51380,0
2017-10-06,4,4.2,4,4.14,41219,0
2017-10-09,4.11,4.25,4.09,4.09,18139,0
2017-10-10,4.06,4.11,4.04,4.08,47932,0
2017-10-11,4.05,4.15,4.05,4.12,27300,0
2017-10-12,4.12,4.2,4.09,4.15,26617,0
2017-10-13,4.13,4.35,4.13,4.3292,39686,0
2017-10-16,4.23,4.25,4.1,4.1,81363,0
2017-10-17,4.17,4.21,4.13,4.16,24905,0
2017-10-18,4.085,4.29,4.085,4.29,11405,0
2017-10-19,4.24,4.26,4.139,4.2,4335,0
2017-10-20,4.2,4.265,4.175,4.18,35585,0
2017-10-23,4.15,4.2,4.01,4.15,13272,0
2017-10-24,4.14,4.15,4.01,4.03,40014,0
2017-10-25,4.078,4.078,4,4,12982,0
2017-10-26,3.96,4,3.88,3.89,28222,0
2017-10-27,3.95,3.99,3.851,3.99,34138,0
2017-10-30,4.01,4.05,3.98,4.0392,11410,0
2017-10-31,4.1,4.1,3.961,4.05,48249,0
2017-11-01,4.03,4.1,3.98,4.01,10841,0
2017-11-02,4.01,4.09,3.99,4.02,8099,0
2017-11-03,4.05,4.1,3.9,3.99,65035,0
2017-11-06,4,4.15,3.9253,4.15,104644,0
2017-11-07,4.19,4.19,4.0748,4.095,40474,0
2017-11-08,4.05,4.2,3.99,3.99,22864,0
2017-11-09,3.975,3.975,3.89,3.92,44983,0
2017-11-10,3.92,3.98,3.88,3.88,18730,0
