Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.8437,2.8437,2.8437,2.8437,1273,0
2005-02-28,2.8367,2.8437,2.8367,2.8437,4805,0
2005-03-01,2.8367,2.8579,2.8226,2.8579,7635,0
2005-03-02,2.8437,2.8792,2.8437,2.8792,3112,0
2005-03-03,2.9358,2.9641,2.9358,2.9571,2923,0
2005-03-04,2.9358,2.9358,2.8933,2.9002,6361,0
2005-03-07,2.9358,2.9571,2.9075,2.9286,17953,0
2005-03-08,2.9217,2.9993,2.9075,2.9993,2253,0
2005-03-09,2.9993,2.9993,2.9499,2.9499,284,0
2005-03-10,2.8863,2.9145,2.8721,2.9002,7623,0
2005-03-11,2.9075,2.9075,2.9002,2.9002,4239,0
2005-03-14,2.9002,2.9075,2.8085,2.8226,29875,0
2005-03-15,2.9002,2.9145,2.8367,2.8367,8340,0
2005-03-16,2.9002,2.9641,2.8721,2.8721,3677,0
2005-03-17,3.0135,3.0135,2.9641,2.9641,2684,0
2005-03-18,2.9002,2.9145,2.9002,2.9002,17529,0
2005-03-21,2.9002,2.9358,2.9002,2.9358,12383,0
2005-03-22,2.8367,2.8792,2.8367,2.8792,284,0
2005-03-23,2.8721,2.8792,2.8721,2.8721,1554,0
2005-03-24,2.9002,2.9002,2.9002,2.9002,1979,0
2005-03-28,2.8367,2.8721,2.8367,2.8721,2715,0
2005-03-29,2.8721,2.9217,2.8085,2.8721,4592,0
2005-03-30,2.8367,2.8367,2.8367,2.8367,142,0
2005-03-31,2.9075,2.9075,2.8721,2.8721,568,0
2005-04-01,2.8367,2.8721,2.8367,2.8721,2966,0
2005-04-04,2.8863,2.8863,2.8721,2.8863,3252,0
2005-04-05,2.8721,2.9002,2.8721,2.9002,1835,0
2005-04-06,2.8721,2.9358,2.5679,2.5679,1743,0
2005-04-07,2.8085,2.9993,2.8085,2.9002,4876,0
2005-04-08,2.8085,2.8792,2.8085,2.8792,15352,0
2005-04-11,2.8085,2.8155,2.8085,2.8085,3814,0
2005-04-12,2.9713,3.0631,2.8367,3.0631,3730,0
2005-04-13,2.8792,2.9075,2.8721,2.8721,6474,0
2005-04-14,2.8085,2.8226,2.8012,2.8226,2848,0
2005-04-15,3.0064,3.0064,2.9002,2.9002,3748,0
2005-04-18,2.8297,2.8297,2.8085,2.8085,2355,0
2005-04-19,2.8085,2.8579,2.8085,2.8085,2966,0
2005-04-20,2.8367,2.8721,2.7023,2.7023,2952,0
2005-04-22,2.7093,2.7801,2.7093,2.7801,4239,0
2005-04-25,2.8367,2.8367,2.8155,2.8226,4665,0
2005-04-26,2.8721,2.8721,2.8367,2.8367,6009,0
2005-04-28,2.6528,2.6528,2.6528,2.6528,142,0
2005-04-29,2.6458,2.681,2.6458,2.681,1412,0
2005-05-02,2.582,2.6174,2.4335,2.4407,14483,0
2005-05-03,2.4335,2.4335,2.4335,2.4335,370,0
2005-05-04,2.0727,2.2848,2.0727,2.278,3857,0
2005-05-05,2.3557,2.681,2.3063,2.3063,2631,0
2005-05-09,2.2425,2.2425,2.2425,2.2425,616,0
2005-05-12,2.3628,2.3981,2.3628,2.3628,4540,0
2005-05-13,2.3132,2.3132,2.2992,2.2992,720,0
2005-05-17,2.2992,2.2992,2.2992,2.2992,1835,0
2005-05-19,2.2636,2.2636,2.2636,2.2636,410,0
2005-05-23,2.1999,2.3415,2.1999,2.3415,3181,0
2005-05-24,2.2354,2.2354,2.2354,2.2354,356,0
2005-05-26,2.2354,2.2354,2.2354,2.2354,706,0
2005-05-31,2.476,2.49,2.4123,2.4123,2511,0
2005-06-01,2.2425,2.2425,2.0727,2.0798,3620,0
2005-06-02,2.3557,2.476,2.1222,2.1505,3195,0
2005-06-03,2.3628,2.4546,2.1505,2.1577,1625,0
2005-06-06,2.3415,2.3839,2.3415,2.3839,1129,0
2005-06-07,2.1011,2.391,2.1011,2.391,2036,0
2005-06-08,2.681,2.681,2.391,2.6032,4910,0
2005-06-10,2.5961,2.681,2.5961,2.5961,1412,0
2005-06-14,2.3063,2.391,2.3063,2.391,568,0
2005-06-16,2.4266,2.4546,2.391,2.4546,706,0
2005-06-17,2.4546,2.5111,2.4266,2.4266,3252,0
2005-06-20,2.391,2.391,2.391,2.391,706,0
2005-06-21,2.391,2.5326,2.391,2.4192,849,0
2005-06-22,2.3274,2.3274,2.2992,2.2992,568,0
2005-06-23,2.3981,2.3981,2.3981,2.3981,586,0
2005-06-24,2.0867,2.4335,2.0727,2.4335,3005,0
2005-06-27,2.5043,2.5043,2.3769,2.3769,284,0
2005-06-29,2.391,2.4476,2.391,2.391,3535,0
2005-06-30,2.3063,2.3132,2.2354,2.2354,3027,0
2005-07-01,2.2284,2.2354,2.2284,2.2354,568,0
2005-07-05,2.2354,2.2354,2.2354,2.2354,590,0
2005-07-06,2.1718,2.1718,2.1718,2.1718,706,0
2005-07-08,2.1082,2.1365,1.9737,2.1365,4453,0
2005-07-11,2.1718,2.1718,2.1718,2.1718,2404,0
2005-07-12,2.1718,2.5183,2.1222,2.5183,8452,0
2005-07-13,2.4971,2.5183,2.4971,2.5183,2829,0
2005-07-15,2.5183,2.5183,2.5183,2.5183,1835,0
2005-07-18,2.2992,2.3415,2.2992,2.3415,1000,0
2005-07-19,2.391,2.391,2.391,2.391,9874,0
2005-07-20,2.3063,2.3063,2.2992,2.2992,4239,0
2005-07-25,2.4266,2.4266,2.4266,2.4266,142,0
2005-07-26,2.1365,2.2848,2.1365,2.2848,651,0
2005-07-27,2.1999,2.1999,2.193,2.193,1273,0
2005-07-28,2.193,2.3557,2.193,2.3557,1129,0
2005-07-29,2.3274,2.3274,2.278,2.2848,821,0
2005-08-01,2.2354,2.2636,2.1365,2.1365,1979,0
2005-08-02,2.115,2.115,2.0727,2.0727,3390,0
2005-08-03,2.0727,2.0727,2.0727,2.0727,568,0
2005-08-04,2.0798,2.0798,2.0727,2.0727,5655,0
2005-08-05,2.193,2.1999,2.094,2.1999,2332,0
2005-08-08,2.2354,2.2354,2.193,2.193,1130,0
2005-08-10,2.2354,2.2354,2.1999,2.1999,13282,0
2005-08-11,2.1294,2.2284,2.1222,2.2284,1057,0
2005-08-12,2.2354,2.2354,2.115,2.115,424,0
2005-08-15,2.1222,2.2354,2.1222,2.2354,889,0
2005-08-16,2.2354,2.2354,2.1577,2.2354,787,0
2005-08-17,2.0798,2.1365,2.0727,2.1365,1835,0
2005-08-18,2.2354,2.2354,2.2354,2.2354,142,0
2005-08-19,2.1999,2.1999,2.1999,2.1999,142,0
2005-08-22,2.1505,2.2143,2.1434,2.2143,2404,0
2005-08-23,2.2354,2.2354,2.1434,2.1434,284,0
2005-08-25,2.1365,2.2354,2.0798,2.2354,4099,0
2005-08-26,2.0727,2.2354,2.0727,2.2354,568,0
2005-08-29,2.2354,2.2354,2.2354,2.2354,142,0
2005-09-01,2.094,2.1011,2.094,2.1011,1554,0
2005-09-02,2.0727,2.0727,2.0727,2.0727,6927,0
2005-09-07,2.0867,2.1718,2.0867,2.1718,840,0
2005-09-09,2.1082,2.1718,2.0727,2.1718,2519,0
2005-09-13,2.1082,2.391,2.0798,2.2354,10065,0
2005-09-15,2.1082,2.1577,2.0727,2.1577,9471,0
2005-09-16,2.1718,2.1718,2.0584,2.0867,2966,0
2005-09-19,2.1718,2.1718,2.0445,2.0445,4064,0
2005-09-20,2.0445,2.1718,2.0445,2.1718,3083,0
2005-09-21,2.1718,2.1718,2.1718,2.1718,2122,0
2005-09-23,2.1718,2.1718,2.0727,2.094,2684,0
2005-09-26,2.1577,2.1718,2.1577,2.1718,2147,0
2005-09-27,2.1718,2.1718,2.1648,2.1718,1435,0
2005-09-28,2.1718,2.1718,2.1718,2.1718,1554,0
2005-09-29,2.1011,2.1718,2.1011,2.1718,795,0
2005-09-30,2.1718,2.1718,2.1718,2.1718,1273,0
2005-10-03,2.0727,2.1718,2.0727,2.1648,8405,0
2005-10-04,2.0798,2.1648,2.0798,2.1648,3252,0
2005-10-05,2.0727,2.1365,2.0727,2.1365,1129,0
2005-10-06,2.1365,2.1365,2.1365,2.1365,568,0
2005-10-07,2.0727,2.1365,2.0727,2.1365,5216,0
2005-10-10,2.1294,2.1294,2.1294,2.1294,310,0
2005-10-11,1.9877,2.1365,1.9877,2.1365,3881,0
2005-10-12,1.9455,2.1082,1.9455,2.0867,3792,0
2005-10-14,1.9595,2.0161,1.917,2.0161,2404,0
2005-10-17,2.0161,2.1365,2.0161,2.1294,1433,0
2005-10-20,2.1365,2.1434,2.1365,2.1434,3193,0
2005-10-21,2.1648,2.2212,1.9877,2.115,14030,0
2005-10-25,2.0231,2.1082,1.7896,2.1082,1472,0
2005-10-27,1.9099,1.9099,1.903,1.903,284,0
2005-10-28,1.7896,1.903,1.7896,1.903,777,0
2005-10-31,1.903,2.1718,1.8603,2.1718,12270,0
2005-11-01,2.0445,2.0445,1.8181,1.9524,9047,0
2005-11-02,1.917,1.917,1.917,1.917,142,0
2005-11-07,1.9242,1.9242,1.9242,1.9242,142,0
2005-11-08,1.9313,2.0161,1.9313,2.0161,5655,0
2005-11-09,2.0303,2.1718,2.0303,2.1648,11202,0
2005-11-11,2.1082,2.1082,2.094,2.094,1015,0
2005-11-14,2.0445,2.0445,2.0019,2.0091,5229,0
2005-11-15,1.9313,1.9313,1.9242,1.9242,1412,0
2005-11-16,1.9242,1.9242,1.917,1.917,4495,0
2005-11-17,1.917,1.917,1.8817,1.8817,2187,0
2005-11-18,1.8817,2.0091,1.8745,2.0091,3886,0
2005-11-21,2.0091,2.0091,2.0091,2.0091,1554,0
2005-11-22,2.1434,2.1434,2.0374,2.0374,1698,0
2005-11-23,2.0798,2.1787,2.0798,2.1787,9852,0
2005-11-28,2.2636,2.3063,2.2143,2.2143,10601,0
2005-11-29,2.2496,2.2496,1.9808,1.9808,13021,0
2005-11-30,2.0658,2.0798,1.9877,1.9877,4564,0
2005-12-01,2.0019,2.0445,1.9808,2.0445,6797,0
2005-12-02,2.0445,2.0514,1.9808,1.9877,3285,0
2005-12-05,1.9808,2.0374,1.9808,1.9808,2034,0
2005-12-06,1.9808,2.0445,1.9595,2.0445,7330,0
2005-12-07,2.0445,2.1577,2.0445,2.1577,2299,0
2005-12-08,2.1648,2.193,1.9877,1.9877,3252,0
2005-12-09,1.9949,2.0019,1.9595,1.9595,5512,0
2005-12-12,2.0303,2.0445,1.9595,2.0445,3959,0
2005-12-13,2.0091,2.115,1.9099,2.0445,8685,0
2005-12-14,1.8886,1.9099,1.8886,1.8886,3893,0
2005-12-15,1.8886,2.0445,1.8886,1.9383,7571,0
2005-12-16,1.9383,1.9383,1.917,1.917,12423,0
2005-12-19,2.5043,2.5043,2.1434,2.1434,23817,0
2005-12-20,2.3063,2.4123,2.2143,2.2992,11320,0
2005-12-21,2.2992,2.4123,2.2992,2.3981,13428,0
2005-12-22,2.4192,2.4971,2.4123,2.4476,6770,0
2005-12-23,2.4335,2.4546,2.3981,2.3981,4017,0
2005-12-27,2.3981,2.4192,2.3981,2.3981,4248,0
2005-12-28,2.3628,2.3628,2.3628,2.3628,1412,0
2005-12-29,2.3485,2.3485,2.1577,2.3063,1292,0
2005-12-30,2.3485,2.3485,2.1434,2.1648,2837,0
2006-01-03,2.3132,2.3132,2.3132,2.3132,706,0
2006-01-04,2.2992,2.2992,2.2992,2.2992,2887,0
2006-01-05,2.2848,2.2848,2.2143,2.2143,6622,0
2006-01-09,2.4546,2.4546,2.3485,2.3485,5655,0
2006-01-10,2.2848,2.3839,2.2848,2.3839,6263,0
2006-01-11,2.3485,2.3485,2.3485,2.3485,574,0
2006-01-12,2.3485,2.3485,2.2848,2.2848,1343,0
2006-01-13,2.3132,2.4546,2.3063,2.3557,11025,0
2006-01-17,2.3063,2.3132,2.292,2.292,3252,0
2006-01-18,2.3132,2.3132,2.3132,2.3132,465,0
2006-01-19,2.483,2.7093,2.4192,2.4192,10323,0
2006-01-23,2.3345,2.4971,2.2848,2.2848,7563,0
2006-01-24,2.2848,2.2848,2.2848,2.2848,1412,0
2006-01-25,2.4689,2.483,2.3839,2.3839,777,0
2006-01-26,2.4052,2.4052,2.3839,2.3839,1133,0
2006-01-27,2.3274,2.3839,2.3274,2.3839,5511,0
2006-01-30,2.4407,2.5466,2.3201,2.49,15180,0
2006-01-31,2.476,2.5043,2.476,2.49,2122,0
2006-02-01,2.3132,2.7093,2.3132,2.7093,9893,0
2006-02-02,2.7234,4.6335,2.7234,3.7351,906750,0
2006-02-03,3.813,4.563,3.3674,3.4098,577483,0
2006-02-06,3.3815,3.4098,2.8579,2.9286,145620,0
2006-02-07,3.0559,3.5369,2.9286,3.1621,146316,0
2006-02-08,3.2683,3.4098,2.8721,3.1339,56564,0
2006-02-09,3.1126,3.4734,2.9286,3.2189,134266,0
2006-02-10,3.2328,3.2328,2.9713,3.1266,51252,0
2006-02-13,3.1692,3.1904,2.9641,3.1833,33911,0
2006-02-14,3.0064,3.2401,2.9428,3.1408,44221,0
2006-02-15,3.0276,3.1621,2.9286,2.9428,44518,0
2006-02-16,2.9428,3.2825,2.9428,3.0631,72386,0
2006-02-17,2.9993,3.1266,2.9993,2.9993,21458,0
2006-02-21,2.9993,3.0348,2.8792,2.8863,28577,0
2006-02-22,2.8863,3.0845,2.8863,2.8933,39358,0
2006-02-23,3.0276,3.0276,2.7446,2.8579,25248,0
2006-02-24,2.9286,2.9286,2.7874,2.8085,16328,0
2006-02-27,2.7801,2.8367,2.7234,2.7234,20031,0
2006-02-28,2.7234,2.7234,2.5326,2.575,23456,0
2006-03-01,2.5892,2.681,2.5892,2.6597,17855,0
2006-03-02,2.7093,2.7234,2.6103,2.6245,18643,0
2006-03-03,2.6741,2.7023,2.5679,2.5679,8340,0
2006-03-06,2.5397,2.5397,2.4052,2.49,31081,0
2006-03-07,2.4335,2.4618,2.4335,2.4335,13498,0
2006-03-08,2.4266,2.476,2.3839,2.391,45416,0
2006-03-09,2.4192,2.5043,2.4192,2.4335,19305,0
2006-03-10,2.4618,2.5043,2.4618,2.5043,1412,0
2006-03-13,2.5183,2.5397,2.4689,2.5397,2966,0
2006-03-14,2.4192,2.49,2.3839,2.391,19961,0
2006-03-15,2.5466,2.5466,2.4546,2.4971,12160,0
2006-03-16,2.5111,2.5111,2.5111,2.5111,7388,0
2006-03-17,2.476,2.5183,2.4266,2.4546,8765,0
2006-03-20,2.5111,2.5111,2.5111,2.5111,989,0
2006-03-21,2.4546,2.476,2.3981,2.476,15407,0
2006-03-22,2.4618,2.4618,2.3839,2.4192,23324,0
2006-03-23,2.4689,2.4689,2.4192,2.4266,4453,0
2006-03-24,2.4546,2.49,2.4123,2.4618,9823,0
2006-03-27,2.4266,2.4335,2.3201,2.3274,9613,0
2006-03-28,2.4476,2.4546,2.3415,2.4123,6926,0
2006-03-29,2.3485,2.3839,2.3201,2.3839,14420,0
2006-03-30,2.3839,2.3839,2.3485,2.3769,10887,0
2006-03-31,2.483,2.5961,2.4335,2.5537,10404,0
2006-04-03,2.6741,2.681,2.3628,2.4546,12213,0
2006-04-04,2.4546,2.6245,2.4546,2.6245,6920,0
2006-04-05,2.49,2.5892,2.476,2.476,6819,0
2006-04-06,2.476,2.5537,2.476,2.5537,3724,0
2006-04-07,2.6245,2.6245,2.3981,2.4407,14888,0
2006-04-10,2.3557,2.5537,2.3485,2.3839,27754,0
2006-04-11,2.4266,2.4618,2.3415,2.4546,15964,0
2006-04-12,2.4476,2.4618,2.3415,2.3485,10889,0
2006-04-13,2.3769,2.3769,2.3769,2.3769,1835,0
2006-04-17,2.3201,2.4123,2.2848,2.4123,9329,0
2006-04-18,2.3839,2.3839,2.3839,2.3839,1560,0
2006-04-19,2.3839,2.4476,2.292,2.3628,8967,0
2006-04-20,2.3628,2.3628,2.3628,2.3628,3535,0
2006-04-21,2.3769,2.3769,2.292,2.3557,8652,0
2006-04-24,2.3274,2.3698,2.2992,2.3201,12583,0
2006-04-25,2.3201,2.4335,2.3201,2.3274,9067,0
2006-04-26,2.3201,2.3274,2.3063,2.3274,7646,0
2006-04-27,2.3274,2.3274,2.2284,2.3063,22308,0
2006-04-28,2.3063,2.3063,2.292,2.292,4553,0
2006-05-01,2.3274,2.4123,2.3132,2.4123,9661,0
2006-05-02,2.4052,2.4052,2.292,2.3698,8380,0
2006-05-03,2.3839,2.4546,2.3839,2.4546,2435,0
2006-05-04,2.4407,2.4407,2.4407,2.4407,568,0
2006-05-08,2.4192,2.4407,2.3839,2.4407,10888,0
2006-05-09,2.4407,2.476,2.4407,2.4476,18166,0
2006-05-10,2.4476,2.4971,2.4476,2.4689,2262,0
2006-05-11,2.4689,2.9641,2.4689,2.7943,67506,0
2006-05-12,2.9993,2.9993,2.7234,2.8437,48053,0
2006-05-15,2.8155,3.1763,2.476,2.7591,104288,0
2006-05-16,2.9358,2.9358,2.7234,2.7591,19062,0
2006-05-17,2.7377,2.7377,2.4689,2.5397,25679,0
2006-05-18,2.5183,2.582,2.4407,2.4407,14166,0
2006-05-19,2.4618,2.5111,2.391,2.4266,22337,0
2006-05-22,2.49,2.5254,2.391,2.4971,8829,0
2006-05-23,2.476,2.6669,2.4546,2.5537,30127,0
2006-05-24,2.5183,2.5183,2.4546,2.4546,13616,0
2006-05-25,2.4546,2.4546,2.3839,2.4052,5599,0
2006-05-26,2.4407,2.5043,2.4335,2.5043,5795,0
2006-05-30,2.49,2.49,2.2496,2.292,21838,0
2006-05-31,2.2992,2.3698,2.2992,2.3485,6184,0
2006-06-01,2.3274,2.3485,2.2636,2.3063,10593,0
2006-06-02,2.3485,2.4052,2.3201,2.3981,21765,0
2006-06-05,2.3981,2.3981,2.2992,2.3063,7066,0
2006-06-06,2.3485,2.3485,2.2496,2.292,4945,0
2006-06-07,2.3132,2.3132,2.3132,2.3132,142,0
2006-06-08,2.2636,2.3769,2.2496,2.3769,5516,0
2006-06-09,2.3557,2.3839,2.292,2.3839,8747,0
2006-06-12,2.3839,2.3839,2.3063,2.3063,7619,0
2006-06-13,2.3628,2.3628,2.2496,2.2496,7492,0
2006-06-14,2.2992,2.3345,2.2636,2.2636,11450,0
2006-06-15,2.3132,2.3485,2.2636,2.3485,11732,0
2006-06-16,2.3485,2.3769,2.2636,2.3201,44245,0
2006-06-19,2.3415,2.3415,2.2636,2.2636,14985,0
2006-06-20,2.292,2.3063,2.2636,2.2636,8759,0
2006-06-21,2.2708,2.3839,2.2636,2.3485,14207,0
2006-06-22,2.3132,2.3628,2.3132,2.3415,3959,0
2006-06-23,2.3274,2.3839,2.3132,2.3839,7590,0
2006-06-26,2.3839,2.3839,2.3274,2.3274,3040,0
2006-06-27,2.2708,2.3274,2.2636,2.2708,13132,0
2006-06-28,2.2708,2.3132,2.2708,2.2708,4818,0
2006-06-29,2.2636,2.2708,1.7687,2.0445,64257,0
2006-06-30,1.9949,2.1011,1.9383,2.0231,20176,0
2006-07-05,2.1294,2.1857,2.1294,2.1294,6357,0
2006-07-06,2.1294,2.1434,2.0867,2.0867,5272,0
2006-07-07,2.1434,2.1787,2.0514,2.1577,12578,0
2006-07-11,2.0091,2.1222,2.0091,2.115,5229,0
2006-07-12,2.1787,2.2212,2.1434,2.1718,7351,0
2006-07-13,2.1434,2.1434,2.1434,2.1434,3959,0
2006-07-14,2.1505,2.1505,2.0445,2.0445,11591,0
2006-07-17,2.1011,2.1365,2.0303,2.0303,434,0
2006-07-18,2.0303,2.0445,2.0091,2.0091,9626,0
2006-07-19,2.0161,2.1294,2.0161,2.1294,12521,0
2006-07-20,2.1999,2.2143,2.0445,2.0584,7210,0
2006-07-21,2.0798,2.1999,2.0798,2.1999,3886,0
2006-07-24,2.1787,2.1787,2.1718,2.1718,9504,0
2006-07-25,2.1787,2.193,2.1434,2.1434,4630,0
2006-07-26,2.0091,2.0091,1.8252,1.9099,22836,0
2006-07-27,1.9737,1.9949,1.9099,1.9099,8305,0
2006-07-28,1.9099,1.9242,1.9099,1.9242,356,0
2006-08-01,2.0374,2.4546,2.0374,2.1434,3955,0
2006-08-02,2.115,2.115,2.115,2.115,1412,0
2006-08-03,2.483,3.5369,2.3201,2.9571,1033022,0
2006-08-04,2.8649,2.9571,2.5326,2.7591,212389,0
2006-08-07,2.7163,2.8012,2.6528,2.6528,55239,0
2006-08-08,2.6315,2.6315,2.3274,2.3839,175436,0
2006-08-09,2.3769,2.5466,2.292,2.3628,87293,0
2006-08-10,2.4546,2.4546,2.115,2.3485,65267,0
2006-08-11,2.292,2.3557,2.278,2.3557,3786,0
2006-08-14,2.3557,2.4192,2.2143,2.2354,33937,0
2006-08-15,2.2565,2.3345,2.2496,2.3274,17749,0
2006-08-16,2.292,2.3063,2.2354,2.2425,16612,0
2006-08-17,2.2425,2.2992,2.2354,2.2496,5272,0
2006-08-18,2.2354,2.3132,2.2354,2.3132,9161,0
2006-08-21,2.391,2.391,2.2708,2.2992,7846,0
2006-08-22,2.2496,2.4971,2.2496,2.3274,60076,0
2006-08-23,2.3274,2.3274,2.2565,2.2636,14085,0
2006-08-24,2.2212,2.2565,2.2212,2.2565,2262,0
2006-08-25,2.3063,2.3201,2.2565,2.2565,1979,0
2006-08-28,2.2354,2.2496,2.2212,2.2284,8693,0
2006-08-29,2.2496,2.2496,2.2496,2.2496,142,0
2006-08-30,2.2708,2.3201,2.2565,2.2565,15007,0
2006-08-31,2.3274,2.3274,2.2565,2.2565,27732,0
2006-09-01,2.2848,2.3274,2.2848,2.3274,18373,0
2006-09-05,2.3485,2.3485,2.2636,2.2708,12550,0
2006-09-06,2.2708,2.2992,2.2708,2.292,5726,0
2006-09-07,2.292,2.3274,2.292,2.2992,2547,0
2006-09-08,2.3485,2.3557,2.292,2.3132,8767,0
2006-09-11,2.3063,2.3063,2.2848,2.2848,9105,0
2006-09-12,2.3485,2.3485,2.3415,2.3485,1129,0
2006-09-13,2.3557,2.3839,2.3557,2.3769,3252,0
2006-09-14,2.3839,2.3839,2.2708,2.2708,4369,0
2006-09-15,2.3839,2.3839,2.2708,2.3345,5845,0
2006-09-18,2.3274,2.3345,2.292,2.3063,6545,0
2006-09-19,2.3063,2.3063,2.2496,2.2848,28260,0
2006-09-20,2.3132,2.3132,2.3063,2.3132,10600,0
2006-09-21,2.3839,2.3839,2.2708,2.3769,9849,0
2006-09-22,2.3063,2.3839,2.2848,2.2848,18369,0
2006-09-25,2.391,2.391,2.2848,2.3063,20255,0
2006-09-26,2.3063,2.3132,2.2848,2.2848,568,0
2006-09-27,2.2848,2.2848,2.2425,2.2496,11097,0
2006-09-28,2.3063,2.3063,2.2992,2.3063,2814,0
2006-09-29,2.3063,2.3201,2.3063,2.3132,2722,0
2006-10-02,2.2848,2.3485,2.2848,2.2848,3303,0
2006-10-03,2.3132,2.3698,2.2636,2.3345,8764,0
2006-10-04,2.2708,2.6174,2.2708,2.3201,87514,0
2006-10-05,2.2496,2.3201,2.2354,2.2425,19715,0
2006-10-06,2.3132,2.5537,2.3132,2.4192,26089,0
2006-10-09,2.4476,2.4689,2.2636,2.292,22435,0
2006-10-10,2.3063,2.5183,2.3063,2.49,14629,0
2006-10-11,2.4407,2.8297,2.4407,2.5326,88714,0
2006-10-12,2.582,2.9781,2.5397,2.7659,221769,0
2006-10-13,2.8226,2.8933,2.7446,2.8155,38713,0
2006-10-16,2.8579,3.0276,2.7307,2.8508,89103,0
2006-10-17,2.8297,2.8367,2.6103,2.7591,26183,0
2006-10-18,2.7591,2.8155,2.6669,2.7591,26896,0
2006-10-19,2.7732,2.7943,2.7234,2.7234,14741,0
2006-10-20,2.7234,2.7943,2.7163,2.7943,10210,0
2006-10-23,2.7659,2.8226,2.7591,2.8226,19702,0
2006-10-24,2.8155,2.8863,2.8155,2.8863,14997,0
2006-10-25,2.8863,2.8863,2.7659,2.8155,16717,0
2006-10-26,2.8933,2.8933,2.7307,2.7591,29638,0
2006-10-27,2.7518,2.8226,2.7518,2.7659,9131,0
2006-10-30,2.8012,2.8012,2.7591,2.7659,12173,0
2006-10-31,2.6103,2.6103,2.2565,2.2992,187464,0
2006-11-01,2.2848,2.4546,2.2565,2.3274,66809,0
2006-11-02,2.391,2.3981,2.3201,2.3201,24662,0
2006-11-03,2.3063,2.3415,2.2496,2.2496,41879,0
2006-11-06,2.292,2.3132,2.278,2.3132,2547,0
2006-11-07,2.2565,2.2992,2.2565,2.2636,3044,0
2006-11-08,2.2708,2.3063,2.2565,2.3063,8895,0
2006-11-09,2.3557,2.4689,2.3485,2.4476,34931,0
2006-11-10,2.4407,2.4407,2.3839,2.4407,8282,0
2006-11-13,2.3981,2.8226,2.391,2.6388,70412,0
2006-11-14,2.6528,3.0631,2.5892,2.9075,217362,0
2006-11-15,2.8649,2.8649,2.6315,2.6741,77002,0
2006-11-16,2.5254,2.7163,2.3628,2.7023,13288,0
2006-11-17,2.7307,2.7307,2.6174,2.6741,18338,0
2006-11-20,2.6741,2.7093,2.6741,2.6881,10978,0
2006-11-21,2.7518,2.8579,2.7518,2.8226,3896,0
2006-11-22,2.8579,2.9713,2.8012,2.9145,17672,0
2006-11-24,2.8437,3.1833,2.7732,2.9358,141076,0
2006-11-27,2.8721,2.9217,2.6174,2.6952,66894,0
2006-11-28,2.6881,2.8933,2.6388,2.8012,87211,0
2006-11-29,2.6952,2.8226,2.6245,2.7377,43729,0
2006-11-30,2.7801,2.8508,2.6458,2.8508,43089,0
2006-12-01,2.7801,2.7874,2.7234,2.7801,28190,0
2006-12-04,2.7518,2.7732,2.7307,2.7732,9151,0
2006-12-05,2.8437,2.9145,2.7307,2.7659,36406,0
2006-12-06,2.7518,2.8155,2.6881,2.8012,12299,0
2006-12-07,2.7874,2.8155,2.6458,2.7874,24237,0
2006-12-08,2.7591,2.7659,2.7163,2.7659,3865,0
2006-12-11,2.7943,2.7943,2.7591,2.7591,5511,0
2006-12-12,2.7732,2.7732,2.7377,2.7377,1698,0
2006-12-13,2.6881,2.6881,2.4476,2.6315,12458,0
2006-12-14,2.7163,2.7234,2.6528,2.6741,9414,0
2006-12-15,2.7163,2.7163,2.582,2.6669,15875,0
2006-12-18,2.681,2.681,2.6032,2.6245,5796,0
2006-12-19,2.5892,2.5892,2.5183,2.5183,11797,0
2006-12-20,2.5679,2.681,2.5254,2.5961,21591,0
2006-12-21,2.5466,2.7023,2.5466,2.6669,9648,0
2006-12-22,2.6245,2.6741,2.6245,2.6741,424,0
2006-12-26,2.7377,2.7377,2.6741,2.6741,1312,0
2006-12-27,2.6741,2.6881,2.5537,2.5679,17268,0
2006-12-28,2.6881,2.6881,2.5537,2.6174,22760,0
2006-12-29,2.6741,2.9993,2.6597,2.7943,190283,0
2007-01-03,2.9286,4.5204,2.8085,3.608,2727766,0
2007-01-04,3.4734,3.608,3.1056,3.1763,445806,0
2007-01-05,3.2257,3.4098,3.0135,3.1199,187501,0
2007-01-08,3.2328,3.3036,3.0419,3.0774,155969,0
2007-01-09,3.2045,3.5726,3.0348,3.1974,446212,0
2007-01-10,3.1904,3.3246,2.9993,3.1621,140933,0
2007-01-11,3.2401,3.2683,3.0631,3.1904,95801,0
2007-01-12,3.1974,3.6714,3.1056,3.6008,310619,0
2007-01-16,3.8836,4.9731,3.8058,4.4,4384714,0
2007-01-17,4.2726,4.5134,4.0959,4.2162,787149,0
2007-01-18,4.1312,4.1878,3.7633,3.8696,352016,0
2007-01-19,3.8696,4.1312,3.7493,3.8483,355066,0
2007-01-22,3.9543,3.9543,3.608,3.629,136206,0
2007-01-23,3.6433,4.3507,3.5088,4.3153,567469,0
2007-01-24,4.2091,4.3081,3.8483,3.8624,398466,0
2007-01-25,3.9332,3.9614,3.7564,3.7988,88906,0
2007-01-26,3.898,4.0534,3.7633,3.8908,102050,0
2007-01-29,3.8483,4.011,3.8342,3.9332,59802,0
2007-01-30,3.9049,3.9757,3.8342,3.9685,42665,0
2007-01-31,3.9757,3.9757,3.6149,3.6999,201597,0
2007-02-01,3.6714,3.7422,3.438,3.5512,127455,0
2007-02-02,3.5726,3.5797,3.5159,3.5797,42228,0
2007-02-05,3.5797,3.5935,3.4875,3.5159,45876,0
2007-02-06,3.4946,3.7422,3.4946,3.6433,154862,0
2007-02-07,3.6218,3.7068,3.5653,3.608,95381,0
2007-02-08,3.5653,3.6572,3.3036,3.4662,153963,0
2007-02-09,3.4453,3.5726,3.4168,3.4309,39632,0
2007-02-12,3.4309,3.4309,3.4026,3.4026,26419,0
2007-02-13,3.339,3.3745,3.3107,3.3318,49641,0
2007-02-14,3.2683,3.4734,3.2683,3.3318,61662,0
2007-02-15,3.3461,3.3531,3.2683,3.2683,44188,0
2007-02-16,3.2754,3.5866,3.2754,3.424,119449,0
2007-02-20,3.4098,3.5726,3.4098,3.4805,46640,0
2007-02-21,3.5088,3.5299,3.4168,3.4522,38491,0
2007-02-22,3.438,3.5369,3.4309,3.5159,50396,0
2007-02-23,3.4662,3.4875,3.4309,3.438,18298,0
2007-02-26,3.4309,3.438,3.3246,3.3246,50573,0
2007-02-27,3.2683,3.2964,2.9499,3.0208,128600,0
2007-02-28,3.0631,3.1833,2.9713,3.0631,40507,0
2007-03-01,3.0064,3.0208,2.9428,3.0064,20071,0
2007-03-02,3.0064,3.0064,2.9286,2.9286,11751,0
2007-03-05,2.9993,2.9993,2.7943,2.8155,92846,0
2007-03-06,2.8297,2.9924,2.8297,2.9075,47061,0
2007-03-07,2.8721,3.1974,2.8721,2.9713,34353,0
2007-03-08,3.0064,3.1692,2.9853,3.0845,51624,0
2007-03-09,3.1199,3.3886,3.0845,3.2683,49495,0
2007-03-12,3.2683,3.2825,3.0348,3.0489,41010,0
2007-03-13,3.0631,3.1692,3.0489,3.0631,39200,0
2007-03-14,3.0489,3.0985,2.9781,3.0631,13887,0
2007-03-15,3.1339,3.1339,3.0064,3.0135,5851,0
2007-03-16,3.0419,3.0631,3.0064,3.0135,6504,0
2007-03-19,3.0064,3.0276,3.0064,3.0276,3481,0
2007-03-20,3.0135,3.0348,3.0135,3.0348,6434,0
2007-03-21,3.0135,3.0135,2.9002,2.9713,23729,0
2007-03-22,2.9781,3.0419,2.9781,3.0419,13662,0
2007-03-23,3.0208,3.1551,2.9993,3.1126,13573,0
2007-03-26,3.1199,3.1339,3.1126,3.1339,1802,0
2007-03-27,3.1339,3.1339,3.0845,3.0845,3252,0
2007-03-28,3.1621,3.1621,3.0064,3.0419,7635,0
2007-03-29,3.0702,3.0985,2.8579,2.9075,15296,0
2007-03-30,2.8933,3.0489,2.8226,2.9924,26984,0
2007-04-02,3.0276,3.0914,2.9217,2.9781,7350,0
2007-04-03,2.9781,3.0774,2.9145,2.9217,11194,0
2007-04-04,2.9075,2.9781,2.8508,2.9286,5376,0
2007-04-05,2.9075,2.9286,2.8508,2.8863,32725,0
2007-04-09,2.8933,2.9428,2.8933,2.9075,3427,0
2007-04-10,2.9145,2.9217,2.8792,2.9075,21867,0
2007-04-11,2.8863,2.9002,2.8721,2.8721,2262,0
2007-04-12,2.8649,2.9358,2.8649,2.9286,21472,0
2007-04-13,2.9358,2.9428,2.8863,2.9286,8012,0
2007-04-16,2.8863,2.9358,2.8649,2.9002,15142,0
2007-04-17,2.9217,2.9217,2.8863,2.9002,7527,0
2007-04-18,2.9002,3.1479,2.8933,3.0064,57627,0
2007-04-19,3.0208,3.0208,2.9428,2.9781,5367,0
2007-04-20,3.0064,3.2045,2.9993,3.1056,37264,0
2007-04-23,3.1266,3.3955,3.0985,3.2895,33084,0
2007-04-24,3.2825,3.2825,3.1763,3.1763,7120,0
2007-04-25,3.1551,3.2611,3.0631,3.0914,60602,0
2007-04-26,3.1408,3.1551,3.0702,3.1266,5609,0
2007-04-27,3.1621,3.1621,3.1056,3.1056,4793,0
2007-04-30,3.1408,3.1974,3.0914,3.0914,8206,0
2007-05-01,3.1621,3.1621,2.9002,2.9499,27050,0
2007-05-02,2.9499,2.9853,2.9428,2.9713,9387,0
2007-05-03,2.9853,3.0559,2.9286,2.9499,11647,0
2007-05-04,2.9571,2.9781,2.9571,2.9781,356,0
2007-05-07,2.9145,2.9499,2.9002,2.9217,5910,0
2007-05-08,2.9499,3.1266,2.9499,2.9499,7535,0
2007-05-09,2.9499,2.9993,2.9499,2.9853,4722,0
2007-05-10,2.9993,3.2401,2.9993,3.1339,15126,0
2007-05-11,3.1339,3.1339,3.1266,3.1266,284,0
2007-05-14,3.0845,3.1408,3.0702,3.0774,7771,0
2007-05-15,3.0702,3.1126,2.9641,2.9993,18149,0
2007-05-16,2.9641,3.0064,2.9499,2.9499,20050,0
2007-05-17,2.9853,2.9853,2.9286,2.9286,12497,0
2007-05-18,2.9286,2.9286,2.9002,2.9002,6148,0
2007-05-21,2.9286,2.9641,2.8721,2.8721,16825,0
2007-05-22,2.9286,3.0208,2.9286,3.0208,4356,0
2007-05-23,2.9853,3.0348,2.9358,2.9358,9191,0
2007-05-24,2.9286,2.9713,2.9286,2.9713,8340,0
2007-05-25,3.0276,3.0276,2.9993,2.9993,3447,0
2007-05-29,2.9993,2.9993,2.9286,2.9286,4844,0
2007-05-30,2.9286,3.0135,2.9286,2.9358,13378,0
2007-05-31,2.9286,2.9641,2.9286,2.9358,7723,0
2007-06-01,2.9358,2.9358,2.8933,2.8933,26963,0
2007-06-04,2.9002,2.9993,2.8933,2.9286,21279,0
2007-06-05,2.9217,2.9286,2.8721,2.9002,14459,0
2007-06-06,2.9145,2.9924,2.9075,2.9428,1768,0
2007-06-07,2.9781,3.0419,2.9428,2.9499,15482,0
2007-06-08,2.9286,2.9286,2.9286,2.9286,284,0
2007-06-11,2.8792,2.9993,2.8792,2.9571,5512,0
2007-06-12,2.9713,3.0419,2.9075,2.9286,9573,0
2007-06-13,2.9286,2.9571,2.9286,2.9499,1835,0
2007-06-14,2.9075,3.0489,2.9075,2.9853,3730,0
2007-06-15,2.9993,3.0064,2.9286,2.9428,5064,0
2007-06-18,2.9428,2.9428,2.8721,2.8792,5431,0
2007-06-19,2.9145,3.0631,2.9145,3.0064,13495,0
2007-06-20,3.0064,3.1551,3.0064,3.0276,13798,0
2007-06-21,3.0489,3.1904,3.0489,3.1904,17344,0
2007-06-22,3.2045,3.2045,3.0774,3.1974,20641,0
2007-06-25,3.1339,3.1833,3.1126,3.1126,2757,0
2007-06-26,3.1126,3.1126,2.9781,3.0348,7908,0
2007-06-27,3.0348,3.0914,2.9641,2.9853,22547,0
2007-06-28,3.0559,3.0559,2.9428,2.9428,8057,0
2007-06-29,2.8579,2.8721,2.5111,2.6741,114856,0
2007-07-02,2.7234,2.8085,2.6528,2.7446,12822,0
2007-07-03,2.7591,2.7801,2.7307,2.7801,5327,0
2007-07-05,2.7943,2.8863,2.7943,2.8863,7944,0
2007-07-06,2.8085,2.8579,2.7801,2.7943,20956,0
2007-07-09,2.9075,2.9145,2.8226,2.8226,25581,0
2007-07-10,2.8297,2.9853,2.8012,2.8579,34665,0
2007-07-11,2.8579,2.9145,2.8297,2.9145,9244,0
2007-07-12,2.8792,2.9358,2.8792,2.8863,7635,0
2007-07-13,2.9781,3.0208,2.8508,2.9428,27477,0
2007-07-16,2.9499,2.9499,2.9002,2.9217,2013,0
2007-07-17,2.9217,2.9571,2.8367,2.9286,10318,0
2007-07-18,2.8792,2.9993,2.8579,2.8933,5499,0
2007-07-19,2.8721,3.0208,2.8437,3.0208,18660,0
2007-07-20,2.9993,2.9993,2.8792,2.8792,10179,0
2007-07-23,2.8933,2.9217,2.8367,2.8579,16825,0
2007-07-24,3.0559,3.0985,2.8437,3.0559,30944,0
2007-07-25,3.0419,3.1339,2.8579,2.8579,32525,0
2007-07-26,2.8579,3.3107,2.8367,3.0208,81266,0
2007-07-27,3.0135,3.5159,3.0135,3.5159,98211,0
2007-07-30,3.5299,3.5299,3.3107,3.3674,13028,0
2007-07-31,3.2683,3.3461,3.0064,3.0914,46489,0
2007-08-01,3.0489,3.0489,2.9286,2.9286,8967,0
2007-08-02,2.9993,3.0064,2.9993,3.0064,284,0
2007-08-03,2.9571,3.0559,2.9428,2.9499,9132,0
2007-08-06,2.9713,2.9713,2.7234,2.8226,18116,0
2007-08-07,2.8226,3.1266,2.7874,2.8933,16114,0
2007-08-08,2.7874,3.0845,2.7591,2.8649,22972,0
2007-08-09,2.8297,2.8792,2.7591,2.8792,9199,0
2007-08-10,2.9217,3.0559,2.8579,3.0135,13153,0
2007-08-13,2.9641,2.9713,2.9499,2.9641,4722,0
2007-08-15,2.8437,3.0276,2.7801,3.0276,10102,0
2007-08-16,2.9286,2.9924,2.7659,2.9924,15795,0
2007-08-17,2.9993,2.9993,2.7801,2.9217,23114,0
2007-08-20,2.8579,2.9499,2.8155,2.9075,14579,0
2007-08-21,2.9358,2.9499,2.8297,2.8792,30468,0
2007-08-22,2.8579,2.8579,2.8508,2.8508,5402,0
2007-08-23,2.8155,2.8508,2.8155,2.8508,1273,0
2007-08-24,2.8012,2.8437,2.8012,2.8437,3670,0
2007-08-27,2.8367,2.8437,2.8297,2.8367,7771,0
2007-08-28,2.8649,2.8649,2.7874,2.8297,5993,0
2007-08-29,2.8579,2.8863,2.8508,2.8863,7667,0
2007-08-30,2.8933,2.8933,2.7234,2.7518,21562,0
2007-08-31,2.7518,2.9002,2.7377,2.8863,13854,0
2007-09-04,2.8579,2.9641,2.7234,2.9571,10079,0
2007-09-05,2.9286,2.9358,2.8792,2.9145,1835,0
2007-09-07,2.8792,2.9002,2.7659,2.8297,5938,0
2007-09-10,2.7801,2.9286,2.7801,2.9075,13442,0
2007-09-11,2.7801,2.8155,2.7307,2.8012,5584,0
2007-09-12,2.8085,2.8508,2.7518,2.8508,15239,0
2007-09-13,2.7732,2.7732,2.7591,2.7659,1646,0
2007-09-14,2.7307,2.9428,2.7307,2.9428,7649,0
2007-09-17,2.9075,2.9075,2.7732,2.7732,7279,0
2007-09-18,2.8579,2.9286,2.8579,2.9286,2829,0
2007-09-19,2.8649,2.9499,2.8297,2.8721,10428,0
2007-09-20,2.9286,3.2683,2.9286,3.1479,40326,0
2007-09-21,3.2328,3.2328,3.0208,3.0208,13384,0
2007-09-24,3.0064,3.4522,2.8649,3.254,454513,0
2007-09-25,3.1339,3.3886,3.0419,3.0419,139546,0
2007-09-26,3.1339,3.6786,3.1339,3.3886,333855,0
2007-09-27,3.4805,3.5726,3.2257,3.2328,109121,0
2007-09-28,3.2328,3.3815,3.0135,3.0845,49147,0
2007-10-01,3.0135,3.5442,3.0135,3.3246,91083,0
2007-10-02,3.3461,3.919,3.339,3.82,319015,0
2007-10-03,4.1243,4.7538,3.813,3.912,1148930,0
2007-10-04,3.919,4.0676,3.5512,3.6008,290713,0
2007-10-05,3.608,3.6786,3.3461,3.3886,197265,0
2007-10-08,3.4734,3.7351,3.3531,3.5726,153235,0
2007-10-09,3.5866,3.5866,3.3461,3.4522,64968,0
2007-10-10,3.4168,3.912,3.4098,3.8058,179479,0
2007-10-11,4.0041,5.5886,3.714,4.1455,2505471,0
2007-10-12,4.2586,4.5981,4.1243,4.2941,414247,0
2007-10-15,4.2516,4.4285,4.11,4.1878,167355,0
2007-10-16,4.1243,4.499,3.9685,4.2375,261128,0
2007-10-17,4.3294,4.563,3.9543,4.0746,222673,0
2007-10-18,4.103,4.2233,3.9543,4.1809,109681,0
2007-10-19,4.1455,4.1455,3.8483,3.8554,169253,0
2007-10-22,3.7564,3.9049,3.5935,3.714,99286,0
2007-10-23,3.8483,3.9332,3.7493,3.9332,51504,0
2007-10-24,3.7706,3.7846,3.608,3.6642,39400,0
2007-10-25,3.6642,3.7068,3.4946,3.5726,67353,0
2007-10-26,3.7068,3.7068,3.5726,3.6433,32933,0
2007-10-29,3.7422,3.8342,3.6433,3.7068,65158,0
2007-10-30,3.6855,3.7351,3.5299,3.5369,39072,0
2007-10-31,3.5442,3.7422,3.4734,3.4805,45198,0
2007-11-01,3.4168,3.438,3.2328,3.2611,64639,0
2007-11-02,3.2328,3.4026,3.1974,3.4026,31952,0
2007-11-05,3.3531,3.3531,3.1974,3.2964,15380,0
2007-11-06,3.3745,3.3745,3.1904,3.2045,60313,0
2007-11-07,3.1339,3.2328,3.0064,3.0914,78557,0
2007-11-08,3.0276,3.0559,2.7943,2.8367,63306,0
2007-11-09,2.8933,2.9993,2.7732,2.9641,79881,0
2007-11-12,2.9217,2.9217,2.7732,2.8085,39410,0
2007-11-13,2.7874,2.9641,2.7591,2.8297,39586,0
2007-11-14,2.8367,3.0419,2.8367,2.9571,26778,0
2007-11-15,2.9781,3.0559,2.4689,2.575,220950,0
2007-11-16,2.5892,2.6528,2.5326,2.6458,34301,0
2007-11-19,2.6103,2.6597,2.5183,2.6458,27803,0
2007-11-20,2.5397,2.5397,2.3839,2.4407,52415,0
2007-11-21,2.4052,2.6245,2.4052,2.5537,24385,0
2007-11-23,2.582,2.5892,2.4618,2.5183,3959,0
2007-11-26,2.483,2.6458,2.4618,2.49,20578,0
2007-11-27,2.4546,2.476,2.3839,2.4546,18025,0
2007-11-28,2.4192,2.5111,2.3839,2.4618,11169,0
2007-11-29,2.4335,2.5183,2.3132,2.4407,26965,0
2007-11-30,2.4335,2.49,2.3132,2.4123,18120,0
2007-12-03,2.4052,2.4335,2.2496,2.4052,23093,0
2007-12-04,2.3485,2.6032,2.3132,2.5466,132087,0
2007-12-05,2.6103,2.7446,2.5111,2.7446,128452,0
2007-12-06,2.7591,2.9993,2.7234,2.8012,50016,0
2007-12-07,2.7377,2.8579,2.6881,2.6881,18698,0
2007-12-10,2.7307,2.8297,2.6881,2.8297,22881,0
2007-12-11,2.7732,2.9002,2.7234,2.7307,36471,0
2007-12-12,2.7801,2.8012,2.5892,2.6103,19715,0
2007-12-13,2.6952,2.7801,2.6741,2.7591,1835,0
2007-12-14,2.5961,2.7943,2.5254,2.6881,14985,0
2007-12-17,2.7023,2.7023,2.5111,2.5466,1835,0
2007-12-18,2.5609,2.5609,2.3981,2.4546,17979,0
2007-12-19,2.6103,2.6174,2.4335,2.483,5516,0
2007-12-20,2.476,2.476,2.476,2.476,706,0
2007-12-21,2.476,2.476,2.292,2.4689,33357,0
2007-12-24,2.3201,2.5466,2.3201,2.5111,31969,0
2007-12-26,2.4618,2.8226,2.391,2.6103,57846,0
2007-12-27,2.6245,2.681,2.4192,2.4192,29455,0
2007-12-28,2.476,2.476,2.3201,2.4546,12406,0
2007-12-31,2.4123,2.4546,2.2636,2.4266,53561,0
2008-01-02,2.3485,2.3485,2.2848,2.292,6574,0
2008-01-03,2.3839,2.5397,2.1648,2.2069,35198,0
2008-01-04,2.2212,2.3981,2.2143,2.2848,4500,0
2008-01-07,2.2496,2.2848,2.2143,2.2425,15237,0
2008-01-08,2.2496,2.5326,2.2284,2.3274,36016,0
2008-01-09,2.3063,2.4618,2.1857,2.3415,78902,0
2008-01-10,2.3345,2.3769,2.1857,2.2425,13464,0
2008-01-11,2.2069,2.3063,2.1505,2.1857,6575,0
2008-01-14,2.2069,2.2992,2.1365,2.2069,5796,0
2008-01-15,2.1505,2.1505,2.0514,2.1434,9189,0
2008-01-16,2.0584,2.0867,1.7687,1.8533,97557,0
2008-01-17,1.9099,2.0445,1.903,1.9737,15162,0
2008-01-18,1.9808,2.0091,1.8038,1.9877,14847,0
2008-01-22,1.7969,1.9737,1.7896,1.8745,14276,0
2008-01-23,1.8038,1.9877,1.7687,1.9877,7536,0
2008-01-24,2.0303,2.0445,1.9737,1.9808,9021,0
2008-01-25,2.0091,2.0445,2.0091,2.0445,3814,0
2008-01-28,2.0445,2.0445,1.8038,1.9737,13147,0
2008-01-29,2.0231,2.0231,1.9737,2.0161,2404,0
2008-01-30,1.903,2.2425,1.903,2.2354,7758,0
2008-01-31,2.2284,2.2284,2.1082,2.1365,5577,0
2008-02-01,2.1082,2.6245,1.9313,2.0445,127937,0
2008-02-04,2.0727,2.1365,2.0019,2.0161,20780,0
2008-02-05,2.0161,2.0658,1.9877,1.9877,8593,0
2008-02-06,2.0798,2.0798,1.903,1.9383,5673,0
2008-02-07,1.8603,1.8886,1.8533,1.8817,5938,0
2008-02-08,1.8745,1.8745,1.8111,1.8533,2262,0
2008-02-11,1.8603,2.0161,1.8252,2.0091,18426,0
2008-02-12,1.9808,1.9808,1.8745,1.8817,7916,0
2008-02-13,1.8745,1.9383,1.6131,1.6131,140891,0
2008-02-14,1.5988,1.6906,1.5351,1.5351,20814,0
2008-02-15,1.5351,1.5351,0.9409,1.1673,135783,0
2008-02-19,1.0188,1.146,1.0188,1.0895,50886,0
2008-02-20,1.0823,1.1035,1.0823,1.0895,4099,0
2008-02-21,1.1248,1.3229,1.1248,1.1955,4528,0
2008-02-22,1.2733,1.337,1.2238,1.3016,47179,0
2008-02-25,1.2663,1.4571,1.2663,1.3865,23360,0
2008-02-26,1.3865,1.4644,1.3088,1.4077,15737,0
2008-02-27,1.4007,1.5915,1.3159,1.4502,11735,0
2008-02-28,1.4502,1.5704,1.443,1.5139,9767,0
2008-02-29,1.5635,1.5635,1.3653,1.4219,19933,0
2008-03-03,1.3865,1.4149,1.3865,1.4149,284,0
2008-03-04,1.2877,1.4219,1.2877,1.4007,1908,0
2008-03-06,1.2944,1.3512,1.2877,1.3088,4609,0
2008-03-10,1.2379,1.2379,1.146,1.1673,5512,0
2008-03-11,1.0895,1.1673,1.0895,1.0895,33863,0
2008-03-12,1.0964,1.1603,1.0188,1.1603,11571,0
2008-03-13,1.0329,1.1603,1.0329,1.1035,1129,0
2008-03-14,1.1177,1.1248,1.1177,1.1248,284,0
2008-03-17,1.1107,1.2593,1.1107,1.2593,1357,0
2008-03-18,1.2593,1.2663,1.1884,1.1955,3390,0
2008-03-19,1.1813,1.2593,1.0964,1.2593,5054,0
2008-03-20,1.2379,1.2593,1.231,1.2593,3799,0
2008-03-26,1.1177,1.231,1.1177,1.231,4316,0
2008-03-28,1.153,1.1955,1.1035,1.1955,5545,0
2008-03-31,1.1603,1.3653,1.1248,1.337,24596,0
2008-04-01,1.2944,1.3159,1.1248,1.2167,13428,0
2008-04-02,1.1743,1.1743,1.1603,1.1603,1979,0
2008-04-08,1.1318,1.1318,1.1035,1.1107,2404,0
2008-04-09,1.1177,1.2167,1.0895,1.2097,9047,0
2008-04-14,1.1107,1.3512,1.0895,1.3088,11499,0
2008-04-15,1.2802,1.3653,1.1603,1.2379,14676,0
2008-04-16,1.3298,1.3298,1.146,1.3088,3111,0
2008-04-17,1.1603,1.2802,1.1603,1.2802,9471,0
2008-04-18,1.1389,1.2238,1.1248,1.2238,2262,0
2008-04-21,1.1389,1.2027,1.0188,1.1955,19549,0
2008-04-23,1.0823,1.0895,1.0823,1.0895,1560,0
2008-04-24,1.1389,1.2521,1.1177,1.2521,7805,0
2008-04-28,1.2802,1.4289,1.2238,1.2238,15936,0
2008-04-30,1.2167,1.3653,1.2167,1.3653,12246,0
2008-05-01,1.2449,1.2449,1.2449,1.2449,424,0
2008-05-02,1.2379,1.3582,1.2379,1.2944,6009,0
2008-05-06,1.2944,1.2944,1.2944,1.2944,2076,0
2008-05-07,1.2593,1.3088,1.2593,1.3088,3111,0
2008-05-08,1.3088,1.3088,1.2802,1.2802,62381,0
2008-05-09,1.2802,1.3159,1.2802,1.3159,2122,0
2008-05-13,1.3159,1.3159,1.2802,1.2877,11097,0
2008-05-14,1.2802,1.2802,1.2802,1.2802,5718,0
2008-05-15,1.2802,1.2944,1.2663,1.2733,16672,0
2008-05-16,1.3229,1.3512,1.3229,1.3512,8340,0
2008-05-19,1.3512,1.3512,1.2238,1.2238,28854,0
2008-05-20,1.2027,1.2593,1.2027,1.2593,16257,0
2008-05-21,1.1955,1.2521,1.146,1.2521,4771,0
2008-05-27,1.1248,1.1603,1.1177,1.1603,2684,0
2008-05-28,1.1603,1.2097,1.1603,1.2097,7030,0
2008-05-29,1.2521,1.2521,1.2379,1.2521,5796,0
2008-05-30,1.2238,1.3582,1.2238,1.3582,9189,0
2008-06-02,1.3653,1.4289,1.2663,1.2733,22449,0
2008-06-03,1.2802,1.2944,1.2802,1.2944,5243,0
2008-06-04,1.2593,1.4149,1.2593,1.3298,9558,0
2008-06-05,1.2877,1.3298,1.2027,1.3229,11706,0
2008-06-10,1.2167,1.2167,1.2167,1.2167,424,0
2008-06-11,1.231,1.3442,1.2238,1.2379,5086,0
2008-06-12,1.2663,1.2663,1.2379,1.2379,1979,0
2008-06-13,1.3298,1.3298,1.146,1.2027,4945,0
2008-06-16,1.2593,1.3298,1.2593,1.3298,2360,0
2008-06-17,1.3298,1.3298,1.3298,1.3298,142,0
2008-06-19,1.2238,1.2593,1.2027,1.2593,18801,0
2008-06-20,1.2097,1.2097,1.2097,1.2097,4239,0
2008-06-23,1.2097,1.2521,1.2097,1.2097,1553,0
2008-06-24,1.1955,1.1955,1.1955,1.1955,1199,0
2008-06-25,1.2593,1.2944,1.2593,1.2944,4384,0
2008-06-26,1.231,1.231,1.1955,1.1955,14194,0
2008-06-27,1.2593,1.2593,1.2238,1.2593,1835,0
2008-06-30,1.2593,1.2802,1.2593,1.2802,706,0
2008-07-01,1.146,1.2593,1.146,1.2593,2262,0
2008-07-02,1.146,1.1673,1.1318,1.1318,3850,0
2008-07-03,1.1389,1.1603,1.1318,1.1603,957,0
2008-07-07,1.1318,1.2449,1.0895,1.2027,5959,0
2008-07-10,1.0895,1.0895,1.0188,1.0541,3422,0
2008-07-14,1.0541,1.0541,1.0188,1.0188,2783,0
2008-07-15,1.0188,1.1248,1.0116,1.0116,9471,0
2008-07-16,1.0188,1.0468,0.9622,1.0188,18000,0
2008-07-17,0.9622,1.0188,0.9622,1.0188,11732,0
2008-07-18,1.0188,1.0752,1.0188,1.068,11571,0
2008-07-21,1.0541,1.2097,1.0116,1.0188,55550,0
2008-07-28,1.0116,1.0116,1.0116,1.0116,176,0
2008-07-29,1.0895,1.1955,1.0188,1.1955,28273,0
2008-07-30,1.1248,1.1248,1.1248,1.1248,1698,0
2008-07-31,1.0752,1.3229,1.0752,1.3229,9400,0
2008-08-04,1.3653,1.3653,1.0541,1.2733,1151,0
2008-08-05,1.146,1.2593,1.146,1.2593,2262,0
2008-08-07,1.0823,1.2593,1.0541,1.2593,2838,0
2008-08-08,1.0541,1.0541,1.0541,1.0541,2122,0
2008-08-11,1.0188,1.2167,1.0188,1.2167,989,0
2008-08-12,1.2167,1.6342,1.2167,1.3229,53247,0
2008-08-13,1.3653,1.3653,1.3653,1.3653,1554,0
2008-08-15,1.2521,1.3512,1.2449,1.3512,4235,0
2008-08-18,1.2944,1.2944,1.2944,1.2944,1129,0
2008-08-19,1.337,1.3512,1.2944,1.337,4805,0
2008-08-21,1.337,1.337,1.04,1.2944,6504,0
2008-08-22,1.1673,1.2877,1.1248,1.1248,7351,0
2008-08-25,1.146,1.1955,0.9832,1.1955,22717,0
2008-08-26,1.1955,1.3229,1.1884,1.2593,17195,0
2008-08-27,1.1743,1.2593,1.1603,1.2593,1337,0
2008-08-28,1.1743,1.2238,1.1743,1.2238,920,0
2008-08-29,1.2593,1.3724,1.2593,1.3724,1129,0
2008-09-02,1.3724,1.4926,1.3088,1.3512,21854,0
2008-09-03,1.3653,1.3653,1.3582,1.3582,3814,0
2008-09-04,1.3016,1.337,1.1743,1.3159,40887,0
2008-09-08,1.2663,1.2663,1.2663,1.2663,1554,0
2008-09-11,1.2379,1.2379,1.1107,1.1813,3958,0
2008-09-12,1.2379,1.2379,1.2379,1.2379,1129,0
2008-09-15,1.2238,1.2238,1.2238,1.2238,678,0
2008-09-17,1.1603,1.1603,1.0329,1.1035,10887,0
2008-09-18,1.1389,1.146,1.1389,1.146,1273,0
2008-09-19,1.1743,1.1743,1.1743,1.1743,2120,0
2008-09-22,1.1743,1.2238,1.1743,1.2238,4581,0
2008-09-23,1.2663,1.3088,1.0329,1.1603,20046,0
2008-09-24,1.1603,1.1603,1.1603,1.1603,706,0
2008-09-25,1.1603,1.2097,1.1603,1.2097,1698,0
2008-09-26,1.0895,1.1389,1.0259,1.1389,2122,0
2008-09-30,1.1813,1.2238,1.0329,1.1248,3101,0
2008-10-02,1.0895,1.0964,0.9691,0.9763,11525,0
2008-10-03,0.9478,0.9478,0.9336,0.9478,7211,0
2008-10-06,0.8843,0.8843,0.191,0.6153,17574,0
2008-10-07,0.6434,0.7003,0.6367,0.6367,5229,0
2008-10-08,0.8065,0.8065,0.7003,0.771,7334,0
2008-10-09,0.8065,0.8065,0.7003,0.7216,5478,0
2008-10-10,0.7146,0.7146,0.4103,0.4103,65115,0
2008-10-13,0.37493,0.58,0.37493,0.58,6927,0
2008-10-14,0.6792,0.6935,0.6792,0.6935,849,0
2008-10-15,0.7003,0.7003,0.6084,0.7003,5196,0
2008-10-17,0.6227,0.7003,0.45985,0.7003,10038,0
2008-10-21,0.5661,0.5943,0.38204,0.5235,9471,0
2008-10-22,0.5447,0.6935,0.5447,0.6935,987,0
2008-10-24,0.5447,0.7003,0.4103,0.5306,12349,0
2008-10-28,0.5306,0.5306,0.38204,0.47412,42354,0
2008-10-29,0.5093,0.5093,0.47412,0.47412,30956,0
2008-10-30,0.46686,0.47412,0.46686,0.46686,18378,0
2008-10-31,0.5022,0.5518,0.46686,0.5093,34174,0
2008-11-03,0.5022,0.5589,0.5022,0.5093,25144,0
2008-11-04,0.5447,0.5447,0.5093,0.5093,32511,0
2008-11-05,0.5093,0.5235,0.46686,0.481,43325,0
2008-11-06,0.5447,0.665,0.5235,0.5235,69268,0
2008-11-07,0.5306,0.6434,0.5235,0.6434,5539,0
2008-11-10,0.5306,0.5447,0.5235,0.5377,4923,0
2008-11-11,0.5235,0.5235,0.5235,0.5235,706,0
2008-11-12,0.5447,0.5447,0.5235,0.5377,27021,0
2008-11-13,0.5235,0.5235,0.5235,0.5235,1412,0
2008-11-14,0.5235,0.5306,0.5235,0.5306,3279,0
2008-11-18,0.47412,0.5306,0.47412,0.5235,8484,0
2008-11-19,0.5235,0.5235,0.5235,0.5235,1698,0
2008-11-20,0.47412,0.5306,0.47412,0.5235,11802,0
2008-11-21,0.5235,0.5235,0.4882,0.4882,31755,0
2008-11-24,0.45272,0.45272,0.41738,0.43857,3789,0
2008-11-25,0.47412,0.47412,0.47412,0.47412,8028,0
2008-11-26,0.47412,0.47412,0.41738,0.41738,11837,0
2008-11-28,0.44556,0.44556,0.43857,0.43857,5229,0
2008-12-01,0.43857,0.44556,0.43857,0.44556,3159,0
2008-12-02,0.46686,0.47412,0.46686,0.47412,1591,0
2008-12-03,0.47412,0.5235,0.47412,0.5235,10264,0
2008-12-04,0.47412,0.49529,0.41738,0.49529,5875,0
2008-12-05,0.46686,0.47412,0.41738,0.47412,3111,0
2008-12-08,0.5093,0.5235,0.47412,0.47412,3677,0
2008-12-09,0.47412,0.4882,0.40328,0.45272,13549,0
2008-12-10,0.45272,0.45272,0.40328,0.40328,18807,0
2008-12-11,0.43151,0.43151,0.42449,0.42449,3814,0
2008-12-12,0.42449,0.45272,0.40328,0.45272,7423,0
2008-12-15,0.33955,0.43151,0.33955,0.42449,10887,0
2008-12-16,0.42449,0.42449,0.40328,0.40328,25332,0
2008-12-17,0.40328,0.41738,0.40328,0.41738,568,0
2008-12-18,0.4103,0.4103,0.4103,0.4103,424,0
2008-12-19,0.44556,0.481,0.34662,0.47412,5081,0
2008-12-22,0.481,0.5093,0.42449,0.5093,9613,0
2008-12-23,0.5093,0.5093,0.47412,0.4882,4381,0
2008-12-24,0.47412,0.5022,0.38204,0.5022,8605,0
2008-12-26,0.4103,0.481,0.4103,0.481,11169,0
2008-12-29,0.481,0.481,0.38204,0.43151,8983,0
2008-12-30,0.43151,0.46686,0.4103,0.46686,10576,0
2008-12-31,0.44556,0.5518,0.44556,0.5518,41631,0
2009-01-05,0.5447,0.5447,0.47412,0.47412,1057,0
2009-01-06,0.46686,0.5518,0.46686,0.5518,17334,0
2009-01-07,0.58,0.6434,0.58,0.6153,4745,0
2009-01-08,0.6367,0.6434,0.6298,0.6298,10318,0
2009-01-09,0.6298,0.6862,0.6298,0.6792,15663,0
2009-01-12,0.6434,0.6792,0.6434,0.6792,284,0
2009-01-13,0.5235,0.5235,0.43151,0.5235,2615,0
2009-01-14,0.5447,0.5447,0.46686,0.46686,5086,0
2009-01-15,0.5163,0.5163,0.47412,0.47412,1554,0
2009-01-16,0.47412,0.672,0.42449,0.672,2050,0
2009-01-21,0.5447,0.665,0.43857,0.6434,3252,0
2009-01-22,0.5447,0.5447,0.5163,0.5235,3604,0
2009-01-23,0.6153,0.6153,0.6153,0.6153,142,0
2009-01-30,0.6084,0.6153,0.6084,0.6153,284,0
2009-02-02,0.5022,0.5093,0.5022,0.5093,1189,0
2009-02-03,0.4103,0.5235,0.4103,0.5235,1129,0
2009-02-09,0.5235,0.5235,0.5235,0.5235,2829,0
2009-02-10,0.5306,0.5306,0.5306,0.5306,706,0
2009-02-11,0.5447,0.5447,0.5447,0.5447,6361,0
2009-02-12,0.45985,0.5447,0.36785,0.5447,20262,0
2009-02-13,0.5661,0.58,0.5661,0.58,4877,0
2009-02-17,0.5163,0.6153,0.5163,0.6153,2966,0
2009-02-19,0.6434,0.6508,0.6434,0.6434,3972,0
2009-02-23,0.6434,0.6434,0.5163,0.5235,934,0
2009-02-25,0.46686,0.46686,0.45985,0.45985,15751,0
2009-02-27,0.43151,0.672,0.38204,0.672,1201,0
2009-03-02,0.672,0.672,0.37493,0.4103,5386,0
2009-03-03,0.41738,0.41738,0.41738,0.41738,706,0
2009-03-04,0.5518,0.5518,0.5518,0.5518,142,0
2009-03-06,0.5022,0.5022,0.37493,0.45985,3220,0
2009-03-09,0.37493,0.37493,0.37493,0.37493,142,0
2009-03-10,0.37493,0.37493,0.37493,0.37493,1554,0
2009-03-11,0.45272,0.45272,0.45272,0.45272,5655,0
2009-03-16,0.44556,0.46686,0.44556,0.45272,946,0
2009-03-19,0.45985,0.49529,0.45985,0.49529,4239,0
2009-03-20,0.45985,0.45985,0.45985,0.45985,2829,0
2009-03-23,0.5093,0.5093,0.5093,0.5093,424,0
2009-03-25,0.45985,0.49529,0.45272,0.45272,10142,0
2009-03-26,0.49529,0.49529,0.43151,0.43151,3959,0
2009-03-30,0.45985,0.45985,0.38901,0.38901,989,0
2009-04-01,0.43151,0.4882,0.43151,0.4882,1167,0
2009-04-03,0.45985,0.4882,0.45985,0.4882,1710,0
2009-04-06,0.4103,0.41738,0.4103,0.4103,849,0
2009-04-07,0.5093,0.5093,0.5093,0.5093,944,0
2009-04-09,0.47412,0.47412,0.47412,0.47412,569,0
2009-04-13,0.5093,0.5163,0.5093,0.5163,5751,0
2009-04-14,0.5022,0.5022,0.5022,0.5022,3677,0
2009-04-16,0.5447,0.5518,0.5447,0.5518,2262,0
2009-04-17,0.5518,0.5518,0.5518,0.5518,210,0
2009-04-21,0.5518,0.5518,0.5518,0.5518,593,0
2009-04-23,0.5306,0.5306,0.5306,0.5306,142,0
2009-04-24,0.5235,0.5235,0.5093,0.5093,9189,0
2009-04-30,0.5943,0.6084,0.5943,0.6084,424,0
2009-05-01,0.5306,0.573,0.4882,0.573,3258,0
2009-05-04,0.47412,0.6227,0.47412,0.6227,27853,0
2009-05-05,0.4882,0.6227,0.4882,0.6227,703,0
2009-05-06,0.6227,0.6227,0.6227,0.6227,14136,0
2009-05-11,0.6367,0.6434,0.6367,0.6434,2829,0
2009-05-12,0.58,0.672,0.58,0.672,1698,0
2009-05-13,0.6434,0.6508,0.6434,0.6434,2262,0
2009-05-18,0.58,0.58,0.4882,0.4882,1951,0
2009-05-20,0.658,0.658,0.6084,0.6153,11422,0
2009-05-21,0.6434,0.6434,0.6434,0.6434,530,0
2009-05-27,0.6298,0.672,0.6227,0.672,6051,0
2009-05-28,0.672,0.6792,0.672,0.6792,26751,0
2009-05-29,0.6508,0.6792,0.6434,0.6508,9438,0
2009-06-01,0.658,0.6792,0.658,0.6792,20463,0
2009-06-02,0.6792,0.9197,0.6153,0.7146,90348,0
2009-06-03,0.7499,0.8772,0.6862,0.8417,100185,0
2009-06-04,0.7216,0.8206,0.7216,0.771,25617,0
2009-06-05,0.771,0.9054,0.771,0.8417,36050,0
2009-06-08,0.7851,0.7851,0.6862,0.7851,9275,0
2009-06-09,0.7569,0.9763,0.7428,0.8843,27941,0
2009-06-10,0.955,0.9976,0.8915,0.9268,52379,0
2009-06-11,0.9478,0.9478,0.8915,0.9125,12142,0
2009-06-12,0.8417,0.8772,0.6862,0.771,32689,0
2009-06-15,0.771,0.7782,0.771,0.7782,3801,0
2009-06-16,0.7851,0.7923,0.771,0.771,5030,0
2009-06-17,0.7851,0.7851,0.7851,0.7851,142,0
2009-06-18,0.771,0.8135,0.7216,0.8135,849,0
2009-06-19,0.8206,0.87,0.8206,0.8348,2802,0
2009-06-22,0.8486,1.0188,0.8486,0.9622,32170,0
2009-06-23,0.955,0.955,0.7923,0.8843,33756,0
2009-06-24,0.8843,0.8984,0.8486,0.8984,51419,0
2009-06-25,0.955,0.955,0.955,0.955,142,0
2009-06-26,0.8486,0.955,0.8486,0.8632,1684,0
2009-06-29,0.8632,1.1248,0.8632,1.068,92230,0
2009-06-30,1.1107,1.153,0.9622,1.0823,18126,0
2009-07-01,1.1035,1.1248,1.0823,1.0823,19327,0
2009-07-02,1.1177,1.1248,1.0895,1.1248,5371,0
2009-07-06,1.0895,1.1248,1.0895,1.0895,15923,0
2009-07-07,1.0895,1.1107,1.0612,1.0612,3463,0
2009-07-08,1.0188,1.1177,0.955,1.0612,28965,0
2009-07-09,1.0188,1.0188,0.8843,1.0188,9613,0
2009-07-10,0.955,0.9691,0.8486,0.9268,15651,0
2009-07-13,0.955,0.9691,0.8984,0.8984,1046,0
2009-07-14,0.9268,0.9268,0.9268,0.9268,4927,0
2009-07-15,0.9622,0.9832,0.9622,0.9691,5489,0
2009-07-16,0.9904,1.1035,0.9904,1.0541,28887,0
2009-07-17,1.1107,1.1107,1.0541,1.1107,22876,0
2009-07-20,1.1248,1.1248,1.0329,1.1035,25956,0
2009-07-21,1.1248,1.153,1.1177,1.146,37814,0
2009-07-22,1.146,1.146,1.1248,1.1318,3390,0
2009-07-23,1.1318,1.3159,1.1318,1.2238,61591,0
2009-07-24,1.2238,1.4149,1.2238,1.3935,44635,0
2009-07-27,1.4502,1.4571,1.3016,1.3653,56022,0
2009-07-28,1.2944,1.4007,1.2449,1.4007,28625,0
2009-07-29,1.3865,1.3865,1.3298,1.3865,2430,0
2009-07-30,1.2944,1.3793,1.2802,1.337,5981,0
2009-07-31,1.3229,1.3229,1.3229,1.3229,2262,0
2009-08-03,1.2944,1.2944,1.2238,1.2593,12788,0
2009-08-04,1.1673,1.3088,1.1673,1.3088,3814,0
2009-08-05,1.2593,1.2877,1.2238,1.2593,7796,0
2009-08-06,1.2944,1.2944,1.1603,1.2238,8128,0
2009-08-07,1.2449,1.2877,1.2238,1.2733,7141,0
2009-08-10,1.2733,1.3229,1.2379,1.3016,18571,0
2009-08-11,1.2593,1.3298,1.2593,1.3298,989,0
2009-08-12,1.231,1.2944,1.1603,1.2238,21377,0
2009-08-13,1.2593,1.2593,1.2027,1.2593,7880,0
2009-08-14,1.2733,1.2733,1.2733,1.2733,284,0
2009-08-17,1.2027,1.2027,1.068,1.0895,36189,0
2009-08-18,1.04,1.0752,0.8915,0.9268,54067,0
2009-08-19,0.9268,0.9763,0.9197,0.9336,31008,0
2009-08-20,0.9478,1.0259,0.9478,0.9622,12809,0
2009-08-21,0.9691,0.9691,0.9478,0.9691,10038,0
2009-08-24,0.9622,0.9691,0.9622,0.9691,8185,0
2009-08-25,0.9622,0.9622,0.9336,0.9409,5512,0
2009-08-26,0.955,0.9622,0.9125,0.9622,26364,0
2009-08-27,0.9622,0.9622,0.9336,0.9336,1979,0
2009-08-28,0.9622,0.9622,0.9409,0.9409,4028,0
2009-08-31,0.955,1.1177,0.9336,0.9409,13676,0
2009-09-01,1.0752,1.0964,0.9622,1.04,1979,0
2009-09-02,1.0823,1.0823,1.0188,1.0259,4085,0
2009-09-03,1.0329,1.0329,0.9691,0.9691,2495,0
2009-09-04,0.955,1.0612,0.9336,1.04,3111,0
2009-09-08,0.9832,1.068,0.8984,1.0329,9189,0
2009-09-10,1.0046,1.0046,0.9691,0.9976,4713,0
2009-09-11,0.9691,0.9691,0.955,0.955,3390,0
2009-09-14,0.955,1.0046,0.955,0.9832,5103,0
2009-09-15,0.9409,1.04,0.9409,1.04,39361,0
2009-09-16,1.0895,1.2379,1.0188,1.1743,77160,0
2009-09-17,1.0612,1.146,1.0612,1.0964,9827,0
2009-09-18,1.1107,1.1107,1.04,1.1035,7794,0
2009-09-21,1.0895,1.2097,1.0895,1.1884,16402,0
2009-09-22,1.1603,1.2733,1.1603,1.2167,32459,0
2009-09-23,1.3088,1.3088,1.2097,1.2097,4700,0
2009-09-24,1.3512,1.3512,1.1248,1.1389,14275,0
2009-09-25,1.1177,1.1248,1.1177,1.1248,1979,0
2009-09-28,1.1389,1.2379,1.1389,1.231,6000,0
2009-09-29,1.337,1.337,1.3016,1.3016,495,0
2009-10-01,1.2097,1.2097,1.1389,1.2097,7619,0
2009-10-02,1.1743,1.2521,1.0329,1.1603,34418,0
2009-10-05,1.1603,1.1673,1.04,1.068,36525,0
2009-10-06,1.0752,1.0752,1.0752,1.0752,2262,0
2009-10-07,1.0752,1.146,1.0752,1.146,3397,0
2009-10-08,1.1743,1.2097,1.1177,1.1743,11566,0
2009-10-09,1.1743,1.2593,1.1743,1.2593,3003,0
2009-10-13,1.2449,1.2449,1.1743,1.2097,6343,0
2009-10-14,1.1743,1.2097,1.1673,1.2097,1356,0
2009-10-15,1.1603,1.1743,1.1177,1.1743,6339,0
2009-10-16,1.2593,1.3229,1.2593,1.2802,40891,0
2009-10-19,1.2449,1.2449,1.2238,1.231,13080,0
2009-10-20,1.2449,1.2449,1.2167,1.2238,4384,0
2009-10-21,1.2379,1.2449,1.2167,1.2167,5047,0
2009-10-22,1.2097,1.2097,1.1955,1.2097,15267,0
2009-10-23,1.1884,1.2379,1.1884,1.1884,10836,0
2009-10-26,1.2449,1.2449,1.1955,1.2449,5610,0
2009-10-27,1.2238,1.2521,1.1884,1.2027,20665,0
2009-10-28,1.2097,1.2097,1.1318,1.1884,10697,0
2009-10-29,1.231,1.2379,1.2238,1.2238,5171,0
2009-10-30,1.231,1.231,1.1318,1.1318,1026,0
2009-11-02,1.0964,1.146,1.0964,1.146,45465,0
2009-11-03,1.1673,1.1743,1.1318,1.1743,1698,0
2009-11-05,1.1743,1.1743,1.1743,1.1743,142,0
2009-11-06,1.2238,1.2238,1.153,1.153,3535,0
2009-11-09,1.1248,1.146,1.1107,1.146,11138,0
2009-11-10,1.1955,1.2097,1.1673,1.1673,8114,0
2009-11-11,1.1603,1.1884,1.1248,1.1884,8765,0
2009-11-13,1.1389,1.1884,1.1389,1.1603,5078,0
2009-11-16,1.1603,1.1743,1.1603,1.1603,7846,0
2009-11-17,1.1743,1.1884,1.1743,1.1743,1698,0
2009-11-18,1.1743,1.1884,1.1743,1.1743,4798,0
2009-11-19,1.1603,1.1673,1.1603,1.1673,5512,0
2009-11-20,1.1673,1.2802,1.1673,1.2802,29826,0
2009-11-23,1.3159,1.3724,1.3159,1.3229,28508,0
2009-11-24,1.3865,1.3865,1.3159,1.3865,12323,0
2009-11-25,1.3865,1.3865,1.3724,1.3865,18842,0
2009-11-27,1.3865,1.3865,1.3298,1.3793,12980,0
2009-11-30,1.3512,1.3512,1.3159,1.3159,11929,0
2009-12-01,1.2877,1.3159,1.1813,1.2733,38470,0
2009-12-02,1.1743,1.2663,1.1743,1.1743,23123,0
2009-12-03,1.2802,1.2802,1.1813,1.1813,7457,0
2009-12-04,1.2167,1.2167,1.1955,1.1955,12855,0
2009-12-07,1.2167,1.2802,1.1955,1.2802,20496,0
2009-12-08,1.3229,1.3229,1.2449,1.2449,8692,0
2009-12-09,1.2449,1.3298,1.2449,1.2802,16576,0
2009-12-10,1.2449,1.337,1.2449,1.3016,4565,0
2009-12-11,1.3442,1.3512,1.3159,1.3442,10304,0
2009-12-14,1.3512,1.521,1.3512,1.4149,36426,0
2009-12-15,1.443,1.4784,1.4219,1.4784,18024,0
2009-12-16,1.4644,1.5774,1.4644,1.521,33319,0
2009-12-17,1.4784,1.5491,1.443,1.5491,7451,0
2009-12-18,1.5491,1.5915,1.5491,1.5562,16652,0
2009-12-21,1.521,1.5562,1.4856,1.5562,12623,0
2009-12-22,1.5279,1.5491,1.4856,1.4856,18518,0
2009-12-23,1.5279,1.5279,1.4856,1.4856,23020,0
2009-12-24,1.4856,1.521,1.443,1.521,15407,0
2009-12-28,1.4856,1.5279,1.4219,1.443,12596,0
2009-12-29,1.4644,1.4856,1.4219,1.4219,6202,0
2009-12-30,1.4219,1.4219,1.3229,1.4219,7989,0
2009-12-31,1.3653,1.4007,1.2944,1.4007,21224,0
2010-01-04,1.3935,1.4007,1.2521,1.2521,35055,0
2010-01-05,1.2802,1.3159,1.1743,1.3159,72107,0
2010-01-06,1.3442,1.4007,1.3229,1.3229,18575,0
2010-01-07,1.3298,1.337,1.3229,1.337,13438,0
2010-01-08,1.3298,1.337,1.3298,1.337,5666,0
2010-01-11,1.3865,1.6483,1.3865,1.5421,92094,0
2010-01-12,1.5704,1.719,1.5491,1.5491,39613,0
2010-01-13,1.4999,1.5915,1.4999,1.5915,20622,0
2010-01-14,1.5915,1.5915,1.4926,1.5774,9753,0
2010-01-15,1.521,1.6342,1.4926,1.5562,12127,0
2010-01-19,1.4999,1.5067,1.4644,1.4644,38091,0
2010-01-20,1.3935,1.5491,1.3442,1.3442,15094,0
2010-01-21,1.2944,1.3935,1.2802,1.2802,21282,0
2010-01-22,1.2593,1.2802,1.1177,1.2097,64477,0
2010-01-25,1.3512,1.6624,1.3159,1.3935,65288,0
2010-01-26,1.3512,1.3724,1.2167,1.2877,7467,0
2010-01-27,1.2593,1.3512,1.2593,1.3016,2368,0
2010-01-28,1.2877,1.2877,1.2449,1.2449,3959,0
2010-01-29,1.2593,1.3016,1.2097,1.231,9831,0
2010-02-01,1.2593,1.5139,1.2593,1.4077,83879,0
2010-02-02,1.6342,1.6342,1.4219,1.4644,37179,0
2010-02-03,1.5635,1.5635,1.4644,1.4644,4099,0
2010-02-04,1.5491,1.5491,1.4502,1.4502,29579,0
2010-02-05,1.4502,1.521,1.4502,1.4784,8758,0
2010-02-08,1.3935,1.4362,1.3298,1.337,14782,0
2010-02-09,1.2593,1.337,1.2593,1.2733,20751,0
2010-02-10,1.2733,1.3159,1.2733,1.3159,4805,0
2010-02-11,1.2733,1.3159,1.2593,1.2593,24454,0
2010-02-12,1.3016,1.3016,1.3016,1.3016,635,0
2010-02-16,1.521,1.5774,1.4571,1.4856,79016,0
2010-02-17,1.5562,1.6483,1.4784,1.5915,69716,0
2010-02-18,1.627,1.8393,1.627,1.8252,106931,0
2010-02-19,1.8745,1.8745,1.6624,1.726,34643,0
2010-02-22,1.7615,1.9455,1.7615,1.8677,70481,0
2010-02-23,1.9383,1.9383,1.726,1.8111,64819,0
2010-02-24,1.6906,1.903,1.6906,1.8677,6512,0
2010-02-25,1.903,1.903,1.7896,1.8603,5124,0
2010-02-26,1.8817,1.9949,1.7896,1.9949,48198,0
2010-03-01,1.8181,1.9737,1.7332,1.7826,92540,0
2010-03-02,1.8323,1.8323,1.5988,1.6057,40561,0
2010-03-03,1.6057,1.9242,1.5988,1.6906,172913,0
2010-03-04,1.6906,1.726,1.443,1.4926,83832,0
2010-03-05,1.4999,1.6553,1.4644,1.5988,33643,0
2010-03-08,1.7687,1.8038,1.7332,1.7826,27392,0
2010-03-09,1.8038,1.8533,1.7969,1.8111,25016,0
2010-03-10,1.8677,1.8745,1.8038,1.8323,17092,0
2010-03-11,1.8323,1.8323,1.6766,1.7542,18127,0
2010-03-12,1.7896,1.8677,1.726,1.7332,9137,0
2010-03-15,1.7048,1.7755,1.6978,1.7332,25072,0
2010-03-16,1.719,1.8038,1.6978,1.6978,19886,0
2010-03-17,1.7332,1.7542,1.5421,1.5988,44993,0
2010-03-18,1.627,1.726,1.5635,1.5915,16783,0
2010-03-19,1.5988,1.627,1.521,1.5635,13004,0
2010-03-22,1.6553,1.7048,1.627,1.7048,10919,0
2010-03-23,1.7332,1.7332,1.6906,1.7048,49362,0
2010-03-24,1.726,1.7687,1.726,1.726,13573,0
2010-03-25,1.7332,1.8603,1.7332,1.8603,67323,0
2010-03-26,1.8603,1.8603,1.8038,1.8181,8128,0
2010-03-29,1.7403,1.7969,1.627,1.726,39151,0
2010-03-30,1.7332,1.7687,1.6624,1.7687,25871,0
2010-03-31,1.7403,1.7474,1.7332,1.7474,8256,0
2010-04-01,1.6978,1.7687,1.6553,1.7687,29912,0
2010-04-05,1.6766,1.7332,1.6766,1.7119,12327,0
2010-04-06,1.6978,1.7687,1.6978,1.7119,17813,0
2010-04-07,1.7615,1.7687,1.719,1.7474,11591,0
2010-04-08,1.7332,1.7687,1.7332,1.7687,424,0
2010-04-09,1.7048,1.7474,1.7048,1.7048,19206,0
2010-04-12,1.7332,1.7826,1.7332,1.7687,14629,0
2010-04-13,1.7755,1.7896,1.7755,1.7896,5371,0
2010-04-14,1.8038,1.8038,1.7474,1.7474,22326,0
2010-04-15,1.7474,1.7896,1.7403,1.7896,11832,0
2010-04-16,1.7896,1.7896,1.7474,1.7474,8765,0
2010-04-19,1.7332,1.7474,1.6837,1.6978,13738,0
2010-04-20,1.6766,1.6766,1.6553,1.6553,6642,0
2010-04-21,1.6553,1.6553,1.6131,1.6553,25009,0
2010-04-22,1.6696,1.7119,1.6624,1.7119,3715,0
2010-04-23,1.6624,1.7119,1.6624,1.6906,2404,0
2010-04-26,1.8603,2.391,1.8111,2.2565,267993,0
2010-04-27,2.1222,2.2496,1.8745,1.9383,85846,0
2010-04-28,1.9737,2.0374,1.9383,1.9737,23785,0
2010-04-29,1.9737,2.115,1.9737,2.115,8699,0
2010-04-30,2.115,2.2425,2.0798,2.0798,12651,0
2010-05-03,1.903,1.9383,1.5988,1.6131,160260,0
2010-05-04,1.7615,1.7615,1.5845,1.6624,79336,0
2010-05-05,1.6342,1.6906,1.627,1.6342,19510,0
2010-05-06,1.6624,1.6766,1.5774,1.5774,27078,0
2010-05-07,1.5635,1.6696,1.5635,1.6696,9490,0
2010-05-10,1.5988,1.6624,1.5988,1.627,7748,0
2010-05-11,1.6553,1.6553,1.627,1.6483,4099,0
2010-05-12,1.6131,1.6483,1.5562,1.6483,13783,0
2010-05-13,1.5562,1.6342,1.521,1.6342,12836,0
2010-05-14,1.5915,1.6483,1.5351,1.5988,6258,0
2010-05-17,1.719,1.7969,1.6978,1.7048,63067,0
2010-05-18,1.7687,1.7687,1.7048,1.7403,12017,0
2010-05-19,1.6978,1.7332,1.6624,1.6624,9189,0
2010-05-20,1.6057,1.6978,1.521,1.5491,29580,0
2010-05-21,1.521,1.5562,1.4926,1.521,6361,0
2010-05-24,1.4999,1.6553,1.4999,1.5421,60425,0
2010-05-25,1.5915,1.6131,1.4856,1.5491,25647,0
2010-05-26,1.5774,1.62,1.5774,1.6131,5753,0
2010-05-27,1.627,1.627,1.627,1.627,3252,0
2010-05-28,1.6624,1.6624,1.627,1.627,2572,0
2010-06-01,1.5635,1.6131,1.4856,1.5421,27014,0
2010-06-02,1.5139,1.5562,1.4715,1.5139,18908,0
2010-06-03,1.4999,1.4999,1.4999,1.4999,142,0
2010-06-04,1.4999,1.521,1.4926,1.521,2757,0
2010-06-07,1.521,1.6766,1.5067,1.5845,48177,0
2010-06-08,1.62,1.6766,1.5845,1.5915,4239,0
2010-06-09,1.6553,1.6624,1.627,1.6553,2966,0
2010-06-10,1.6553,1.6624,1.6553,1.6624,1146,0
2010-06-11,1.6624,1.6766,1.6624,1.6766,17314,0
2010-06-14,1.6624,1.6624,1.6624,1.6624,11236,0
2010-06-15,1.5915,1.726,1.5704,1.726,2122,0
2010-06-16,1.6057,1.7119,1.5988,1.7119,3210,0
2010-06-17,1.6624,1.726,1.6553,1.7119,8080,0
2010-06-18,1.627,1.6906,1.5988,1.6906,4384,0
2010-06-21,1.6131,1.6906,1.6057,1.6906,54145,0
2010-06-22,1.6057,1.6624,1.5279,1.6483,4442,0
2010-06-23,1.5988,1.5988,1.5279,1.5491,5441,0
2010-06-24,1.5491,1.5491,1.2449,1.3442,136068,0
2010-06-25,1.2593,1.3298,1.1884,1.2449,10179,0
2010-06-28,1.2944,1.3088,1.2097,1.2097,23358,0
2010-06-29,1.2097,1.2663,1.1955,1.2521,6617,0
2010-06-30,1.2733,1.4502,1.2593,1.3865,36267,0
2010-07-01,1.4077,1.4077,1.2521,1.2877,14315,0
2010-07-02,1.2733,1.3512,1.2449,1.2449,14510,0
2010-07-06,1.2027,1.3159,1.2027,1.2593,24205,0
2010-07-07,1.2877,1.3512,1.2877,1.3088,16090,0
2010-07-08,1.3159,1.3159,1.2663,1.3159,5787,0
2010-07-12,1.3088,1.3088,1.2521,1.3016,5163,0
2010-07-13,1.2802,1.2944,1.2449,1.2521,9956,0
2010-07-14,1.3088,1.3088,1.2663,1.2802,9198,0
2010-07-15,1.2802,1.3016,1.2802,1.3016,764,0
2010-07-16,1.2521,1.2802,1.2449,1.2802,5111,0
2010-07-19,1.2593,1.3442,1.2521,1.3298,4516,0
2010-07-21,1.2521,1.2521,1.2449,1.2449,1412,0
2010-07-22,1.2449,1.3016,1.2449,1.2449,1708,0
2010-07-23,1.2733,1.3582,1.2733,1.3088,11273,0
2010-07-26,1.3016,1.3582,1.2944,1.3512,24206,0
2010-07-27,1.3582,1.3582,1.2521,1.3512,52971,0
2010-07-28,1.2802,1.3793,1.2802,1.3793,284,0
2010-07-30,1.3159,1.3159,1.3159,1.3159,5086,0
2010-08-02,1.3159,1.3159,1.2802,1.3088,6218,0
2010-08-04,1.3159,1.3159,1.3159,1.3159,4239,0
2010-08-06,1.3159,1.3159,1.3159,1.3159,284,0
2010-08-09,1.3298,1.3512,1.3088,1.3512,4246,0
2010-08-10,1.3442,1.3512,1.3442,1.3512,8468,0
2010-08-12,1.3088,1.3512,1.2877,1.3512,9183,0
2010-08-13,1.3229,1.3229,1.2663,1.3159,11459,0
2010-08-16,1.3865,1.4999,1.3865,1.4007,38431,0
2010-08-17,1.443,1.4999,1.443,1.4715,12859,0
2010-08-18,1.3935,1.4926,1.3935,1.4715,2776,0
2010-08-19,1.4715,1.4715,1.4219,1.4644,5086,0
2010-08-20,1.4571,1.4644,1.4571,1.4644,2214,0
2010-08-23,1.4856,1.5351,1.4856,1.5067,16877,0
2010-08-24,1.4856,1.4926,1.4856,1.4926,356,0
2010-08-25,1.4856,1.521,1.4856,1.4926,11415,0
2010-08-26,1.4926,1.4926,1.4856,1.4856,4239,0
2010-08-27,1.5139,1.5139,1.4856,1.4856,1486,0
2010-08-31,1.4644,1.4856,1.4644,1.4856,13944,0
2010-09-01,1.5139,1.5139,1.4502,1.5067,4099,0
2010-09-02,1.5562,1.5562,1.5562,1.5562,1412,0
2010-09-07,1.5562,1.5562,1.5562,1.5562,8059,0
2010-09-09,1.5491,1.62,1.5491,1.5915,3886,0
2010-09-10,1.5915,1.5915,1.5915,1.5915,1625,0
2010-09-13,1.5915,1.62,1.5915,1.6057,4528,0
2010-09-15,1.6483,1.6483,1.5915,1.6342,1274,0
2010-09-20,1.627,1.627,1.627,1.627,142,0
2010-09-21,1.5988,1.6131,1.5915,1.5915,4665,0
2010-09-22,1.5915,1.627,1.5915,1.627,2644,0
2010-09-23,1.6342,1.6342,1.4856,1.5279,8815,0
2010-09-24,1.4784,1.521,1.4715,1.4784,3677,0
2010-09-27,1.4644,1.4856,1.4571,1.4715,7802,0
2010-09-28,1.4571,1.4784,1.4571,1.4571,17323,0
2010-09-29,1.4149,1.4149,1.3582,1.3865,13545,0
2010-09-30,1.3865,1.3935,1.3298,1.3512,9774,0
2010-10-01,1.3724,1.4715,1.3724,1.4715,1412,0
2010-10-04,1.4715,1.4715,1.4715,1.4715,142,0
2010-10-05,1.4007,1.4007,1.3512,1.3512,923,0
2010-10-06,1.443,1.4784,1.2802,1.4784,17387,0
2010-10-08,1.4149,1.4784,1.4149,1.4715,6642,0
2010-10-12,1.4219,1.4715,1.4149,1.4715,7768,0
2010-10-14,1.443,1.443,1.443,1.443,989,0
2010-10-15,1.443,1.4571,1.4149,1.443,3134,0
2010-10-18,1.9949,2.2992,1.917,2.0445,906298,0
2010-10-19,2.115,2.1222,1.9313,1.9737,117994,0
2010-10-20,1.9667,1.9737,1.8111,1.903,101244,0
2010-10-21,1.9242,1.9242,1.7542,1.8323,45725,0
2010-10-22,1.8323,2.0514,1.8111,1.8323,209535,0
2010-10-25,1.8603,1.903,1.8111,1.8465,25959,0
2010-10-26,1.8603,1.8745,1.8252,1.8677,26290,0
2010-10-27,1.8745,2.0091,1.8465,1.8817,65106,0
2010-10-28,1.8817,1.9667,1.8181,1.8533,23252,0
2010-10-29,1.9099,1.9242,1.8323,1.8323,11386,0
2010-11-01,1.8181,1.8745,1.8111,1.8111,69442,0
2010-11-02,1.7896,1.8393,1.7755,1.8323,17980,0
2010-11-03,1.8393,1.8603,1.8111,1.8181,15611,0
2010-11-04,1.8181,1.9383,1.8181,1.8603,15372,0
2010-11-05,1.8603,2.0091,1.8323,1.8323,15741,0
2010-11-08,2.3345,2.9358,2.1718,2.582,1077128,0
2010-11-09,2.5961,2.7163,2.3769,2.5183,220447,0
2010-11-10,2.5537,2.9075,2.4335,2.8863,200129,0
2010-11-11,2.9075,3.0489,2.7377,2.7874,134976,0
2010-11-12,2.7093,2.9145,2.6388,2.7874,78068,0
2010-11-15,2.8297,2.8367,2.6174,2.7732,26969,0
2010-11-16,2.6315,2.7307,2.5111,2.6315,90463,0
2010-11-17,2.5679,2.7874,2.5609,2.6315,22756,0
2010-11-18,2.6881,2.8226,2.6881,2.6952,21470,0
2010-11-19,2.7591,2.7801,2.7093,2.7446,7916,0
2010-11-22,2.6952,2.8297,2.6881,2.8297,24254,0
2010-11-23,2.7023,2.7023,2.575,2.6597,22269,0
2010-11-24,2.6597,2.7023,2.6597,2.7023,7172,0
2010-11-26,2.6528,2.681,2.6032,2.6388,7640,0
2010-11-29,2.582,2.5961,2.1787,2.391,57519,0
2010-11-30,2.3132,2.5609,2.3063,2.3415,6603,0
2010-12-01,2.3628,2.5254,2.3628,2.3839,19298,0
2010-12-02,2.5111,2.5609,2.2143,2.5537,36247,0
2010-12-03,2.5254,2.5254,2.4335,2.4971,23332,0
2010-12-06,2.4689,2.5043,2.4052,2.49,12508,0
2010-12-07,2.476,2.49,2.4546,2.4546,5229,0
2010-12-08,2.3628,2.5043,2.3415,2.4052,14196,0
2010-12-09,2.4971,2.5043,2.2992,2.3557,5230,0
2010-12-10,2.3415,2.3839,2.3345,2.3769,2078,0
2010-12-13,2.4546,2.5466,2.4052,2.5326,13494,0
2010-12-14,2.5043,2.6315,2.49,2.6315,9891,0
2010-12-15,2.5892,2.5892,2.476,2.483,15816,0
2010-12-16,2.483,2.483,2.3415,2.4407,31181,0
2010-12-17,2.4192,2.6388,2.292,2.5679,17789,0
2010-12-20,2.5466,2.5961,2.3769,2.5111,5809,0
2010-12-21,2.49,2.4971,2.3698,2.4689,4125,0
2010-12-22,2.4192,2.4971,2.3132,2.4266,21548,0
2010-12-23,2.4407,2.4407,2.391,2.4407,6927,0
2010-12-27,2.5466,2.5466,2.3981,2.4052,3181,0
2010-12-28,2.4052,2.4335,2.2848,2.3557,12712,0
2010-12-29,2.3274,2.4052,2.3063,2.4052,9102,0
2010-12-30,2.3274,2.4335,2.3274,2.4335,3031,0
2010-12-31,2.4335,2.5961,2.3415,2.5466,21397,0
2011-01-03,2.5466,2.7023,2.483,2.7023,47869,0
2011-01-04,2.7023,2.7093,2.6174,2.6881,31089,0
2011-01-05,2.7023,2.7518,2.7023,2.7518,3504,0
2011-01-06,2.7518,2.7801,2.6458,2.6528,17709,0
2011-01-07,2.7591,2.7659,2.6528,2.6528,11558,0
2011-01-10,2.7659,2.7659,2.6669,2.7234,24389,0
2011-01-11,2.6669,2.6669,2.6174,2.6597,19559,0
2011-01-12,2.7093,2.7163,2.6174,2.6174,8412,0
2011-01-13,2.6881,2.7093,2.681,2.6952,4102,0
2011-01-14,2.6881,2.6881,2.6458,2.6528,2937,0
2011-01-18,2.7446,2.7446,2.6528,2.6528,18985,0
2011-01-19,2.7446,2.7446,2.6669,2.6669,3252,0
2011-01-20,2.7659,2.7659,2.6528,2.6881,3636,0
2011-01-21,2.6597,2.7659,2.6597,2.7377,8791,0
2011-01-24,2.7659,2.9499,2.7591,2.9002,65864,0
2011-01-25,2.9499,2.9499,2.6597,2.8367,19744,0
2011-01-26,2.8226,2.8297,2.6741,2.6741,11183,0
2011-01-27,2.7591,2.8012,2.7023,2.7801,11562,0
2011-01-28,2.8508,2.8508,2.4689,2.582,9919,0
2011-01-31,2.7591,2.7801,2.5892,2.6669,11450,0
2011-02-01,2.6741,2.7874,2.5537,2.7234,2953,0
2011-02-02,2.7234,2.7234,2.5043,2.5609,23557,0
2011-02-03,2.391,2.5326,2.2069,2.5326,33114,0
2011-02-04,2.476,2.5326,2.3415,2.4971,5500,0
2011-02-07,2.3769,2.4546,2.2708,2.3769,27686,0
2011-02-08,2.3769,2.49,2.3769,2.49,22569,0
2011-02-09,2.5254,2.6245,2.4476,2.5111,10226,0
2011-02-10,2.4971,2.5466,2.4971,2.5466,2333,0
2011-02-11,2.4123,2.5466,2.4123,2.5466,8768,0
2011-02-14,2.5397,2.5466,2.5183,2.5466,9953,0
2011-02-15,2.5397,2.5466,2.5111,2.5111,6927,0
2011-02-16,2.49,2.5609,2.49,2.5183,7056,0
2011-02-17,2.5609,2.6669,2.5609,2.6315,5028,0
2011-02-18,2.6032,2.7234,2.5326,2.5326,6504,0
2011-02-22,2.6952,2.6952,2.5397,2.6032,8802,0
2011-02-23,2.6528,2.6528,2.582,2.582,2935,0
2011-02-24,2.5326,2.5326,2.5254,2.5254,5850,0
2011-02-25,2.6245,2.6245,2.2992,2.483,7886,0
2011-02-28,2.5397,2.575,2.4971,2.5326,7981,0
2011-03-01,2.6741,2.6741,2.5043,2.5679,12087,0
2011-03-02,2.3698,2.5326,2.3628,2.5326,4665,0
2011-03-03,2.4192,2.476,2.391,2.391,6855,0
2011-03-04,2.3557,2.4052,2.3557,2.4052,5083,0
2011-03-07,2.4052,2.4407,2.4052,2.4407,2184,0
2011-03-08,2.476,2.6245,2.4689,2.4971,17212,0
2011-03-10,2.5183,2.5183,2.483,2.483,424,0
2011-03-11,2.3628,2.575,2.3628,2.4335,2187,0
2011-03-14,2.3628,2.3981,2.2496,2.3628,15834,0
2011-03-15,2.2636,2.5397,2.2069,2.5397,15121,0
2011-03-16,2.476,2.476,2.2708,2.2848,20249,0
2011-03-17,2.3485,2.3485,2.292,2.2992,2015,0
2011-03-18,2.3415,2.391,2.3415,2.3557,9189,0
2011-03-21,2.3063,2.3063,2.3063,2.3063,142,0
2011-03-22,2.278,2.3201,2.2708,2.2708,11312,0
2011-03-23,2.2708,2.2848,2.2636,2.2636,16191,0
2011-03-24,2.2496,2.2708,2.2354,2.2636,30189,0
2011-03-25,2.3628,2.3628,2.2848,2.2848,4417,0
2011-03-28,2.2708,2.278,2.2354,2.278,16525,0
2011-03-30,2.278,2.2848,2.2496,2.2496,5080,0
2011-03-31,2.2636,2.3132,2.2636,2.2992,15055,0
2011-04-01,2.3132,2.3201,2.2992,2.3063,9344,0
2011-04-04,2.3201,2.3201,2.2708,2.278,7297,0
2011-04-05,2.2992,2.2992,2.2143,2.2565,21275,0
2011-04-06,2.292,2.292,2.1505,2.2069,18950,0
2011-04-07,2.2565,2.2992,2.2212,2.2565,5824,0
2011-04-08,2.2636,2.2636,2.193,2.2284,2718,0
2011-04-11,2.2069,2.2143,2.1999,2.1999,3350,0
2011-04-12,2.2069,2.2069,2.2069,2.2069,1412,0
2011-04-13,2.2069,2.2069,2.193,2.193,8059,0
2011-04-14,2.2708,2.3132,2.2354,2.2354,3015,0
2011-04-15,2.3132,2.3132,2.2143,2.2496,2206,0
2011-04-18,2.3063,2.3063,2.2565,2.2565,3535,0
2011-04-19,2.2992,2.3063,2.2069,2.3063,2205,0
2011-04-20,2.2992,2.3063,1.9949,2.0445,94630,0
2011-04-21,2.0161,2.1222,2.0091,2.0727,20268,0
2011-04-25,2.1222,2.1999,2.1222,2.1999,4910,0
2011-04-26,2.1857,2.1857,2.1857,2.1857,635,0
2011-04-27,2.1577,2.1999,2.0514,2.1718,18957,0
2011-04-28,2.1434,2.1718,2.1222,2.1365,6738,0
2011-04-29,2.1365,2.1999,2.1222,2.1365,10734,0
2011-05-02,2.1365,2.1999,2.094,2.094,26504,0
2011-05-03,2.115,2.1434,2.115,2.1222,10241,0
2011-05-04,2.1222,2.1222,2.0798,2.0798,2477,0
2011-05-05,2.1011,2.1222,2.0867,2.0867,3980,0
2011-05-06,2.0867,2.1434,2.0798,2.1434,12944,0
2011-05-09,2.1857,2.193,2.1577,2.193,3850,0
2011-05-10,2.1222,2.1222,2.0584,2.0584,907,0
2011-05-11,2.094,2.1505,2.094,2.1505,2122,0
2011-05-12,2.193,2.193,2.193,2.193,931,0
2011-05-17,2.193,2.193,2.193,2.193,330,0
2011-05-18,2.1365,2.1365,2.1294,2.1294,989,0
2011-05-19,2.1857,2.1857,2.1365,2.1787,3416,0
2011-05-20,2.1577,2.1857,2.1577,2.1787,635,0
2011-05-23,2.1857,2.1857,2.1222,2.1577,6279,0
2011-05-24,2.1294,2.1294,2.1222,2.1222,512,0
2011-05-25,2.1294,2.1648,2.1294,2.1577,706,0
2011-05-26,2.1222,2.1365,2.0584,2.1365,6734,0
2011-05-31,2.0658,2.0658,2.0514,2.0514,944,0
2011-06-01,2.0584,2.1577,2.0584,2.115,706,0
2011-06-03,2.0658,2.1718,2.0514,2.0867,3535,0
2011-06-06,2.115,2.115,2.0514,2.0867,7390,0
2011-06-07,2.1365,2.1365,2.0514,2.1365,568,0
2011-06-08,2.1365,2.1365,2.1365,2.1365,142,0
2011-06-09,2.1222,2.1365,2.0798,2.0798,849,0
2011-06-10,2.0584,2.0584,1.8038,2.0374,11475,0
2011-06-13,2.0303,2.115,2.0303,2.115,12487,0
2011-06-14,2.1222,2.1222,2.0727,2.094,2684,0
2011-06-15,2.115,2.1222,2.0514,2.1011,1273,0
2011-06-16,2.0514,2.0514,1.9808,2.0514,1073,0
2011-06-20,2.1011,2.1011,2.1011,2.1011,284,0
2011-06-22,2.1011,2.1011,2.0019,2.0584,1363,0
2011-06-23,2.0231,2.1222,2.0231,2.1222,706,0
2011-06-27,2.0445,2.1082,1.9667,2.1082,3111,0
2011-06-28,2.0374,2.1082,1.9595,2.1082,8108,0
2011-06-29,2.4689,3.1763,2.3274,2.3698,540279,0
2011-06-30,2.3485,2.4689,2.2636,2.3839,52488,0
2011-07-01,2.3485,2.3485,2.2565,2.2848,35975,0
2011-07-05,2.2565,2.278,2.2212,2.278,14320,0
2011-07-06,2.3345,2.4192,2.3063,2.3063,4384,0
2011-07-07,2.3698,2.5397,2.3698,2.4689,3390,0
2011-07-08,2.3839,2.4971,2.3839,2.4335,3337,0
2011-07-11,2.4476,2.4476,2.3201,2.4335,4239,0
2011-07-12,2.3839,2.4335,2.3839,2.4335,1932,0
2011-07-13,2.4192,2.4192,2.3415,2.4052,7802,0
2011-07-14,2.3415,2.4407,2.3415,2.4407,495,0
2011-07-15,2.4689,2.4689,2.4689,2.4689,850,0
2011-07-18,2.476,2.483,2.4407,2.4689,29107,0
2011-07-19,2.5043,2.6597,2.476,2.6528,24438,0
2011-07-20,2.6528,2.6881,2.5466,2.6528,18035,0
2011-07-21,2.7163,2.7163,2.6174,2.6174,20843,0
2011-07-22,2.6174,2.7234,2.5466,2.6881,13198,0
2011-07-25,2.8933,2.8933,2.6032,2.7234,22678,0
2011-07-26,2.7234,2.7234,2.6032,2.6245,22628,0
2011-07-27,2.7023,2.7377,2.6174,2.6174,29342,0
2011-07-28,2.582,2.6458,2.3981,2.483,30451,0
2011-07-29,2.4618,2.476,2.3345,2.3345,27216,0
2011-08-01,2.5183,2.5397,2.3415,2.3485,10983,0
2011-08-02,2.3557,2.4123,2.3063,2.3345,15237,0
2011-08-03,2.3485,2.4476,1.9808,2.1505,18094,0
2011-08-04,2.193,2.2565,2.0231,2.1082,10587,0
2011-08-05,2.2425,2.2496,2.1294,2.1577,5992,0
2011-08-08,2.1222,2.1577,2.0231,2.1577,20124,0
2011-08-09,2.1577,2.2284,2.0231,2.0658,13826,0
2011-08-10,2.0514,2.115,1.9949,2.0231,11074,0
2011-08-11,2.0231,2.1718,1.9524,1.9524,25852,0
2011-08-12,1.9595,2.193,1.9524,2.193,6474,0
2011-08-15,2.2284,2.4476,2.0584,2.193,34685,0
2011-08-16,2.2212,2.3485,2.2212,2.2425,8846,0
2011-08-17,2.3345,2.3485,2.1857,2.1857,4592,0
2011-08-18,2.2354,2.2354,2.1648,2.1648,3558,0
2011-08-19,2.193,2.193,2.0867,2.1011,7306,0
2011-08-22,2.115,2.1718,1.9524,1.9524,5056,0
2011-08-23,2.0798,2.1505,2.0161,2.0867,6279,0
2011-08-24,2.1294,2.1505,2.094,2.094,4965,0
2011-08-25,2.094,2.1011,2.094,2.094,13711,0
2011-08-26,2.0867,2.0867,2.0867,2.0867,2122,0
2011-08-29,2.0161,2.1505,2.0161,2.0658,5706,0
2011-08-30,2.1011,2.1434,2.0584,2.1434,424,0
2011-08-31,2.1365,2.1505,2.115,2.1505,568,0
2011-09-01,2.115,2.115,2.115,2.115,284,0
2011-09-06,2.1365,2.1505,1.9877,1.9949,5719,0
2011-09-07,1.9877,2.0514,1.9877,1.9949,5722,0
2011-09-09,2.0514,2.1505,2.0374,2.1011,4527,0
2011-09-12,2.1294,2.1718,2.1294,2.1434,2757,0
2011-09-13,2.1718,2.193,2.1222,2.1222,6858,0
2011-09-14,2.193,2.193,2.193,2.193,568,0
2011-09-15,2.193,2.193,2.1787,2.193,2421,0
2011-09-19,2.1434,2.1434,2.094,2.094,13714,0
2011-09-20,2.1082,2.1505,2.0514,2.0514,4520,0
2011-09-21,2.1434,2.292,2.0303,2.0303,14113,0
2011-09-22,2.1294,2.2069,2.0161,2.0161,4295,0
2011-09-23,2.0161,2.193,1.8959,2.193,19489,0
2011-09-26,2.1294,2.2212,2.1222,2.1222,3586,0
2011-09-27,2.0658,2.292,1.7896,1.8393,20368,0
2011-09-28,1.8393,1.8886,1.8323,1.8323,5021,0
2011-09-29,1.8465,1.9667,1.8393,1.9313,12491,0
2011-09-30,1.9383,2.0019,1.8393,1.8393,1979,0
2011-10-03,1.8677,1.8677,1.7474,1.7542,8342,0
2011-10-04,1.7474,1.7474,1.7332,1.7332,4613,0
2011-10-05,1.7687,1.8817,1.7687,1.8817,963,0
2011-10-06,1.7896,1.8745,1.7896,1.8677,8484,0
2011-10-07,1.9595,1.9595,1.8323,1.903,5655,0
2011-10-11,1.903,1.903,1.7969,1.7969,979,0
2011-10-12,1.7332,1.8959,1.7332,1.7687,10458,0
2011-10-13,1.8038,1.8886,1.7332,1.7332,32312,0
2011-10-14,1.8111,1.8886,1.7969,1.8393,14275,0
2011-10-17,1.8465,1.8465,1.8393,1.8393,2122,0
2011-10-19,1.8959,2.0867,1.8533,1.9595,22303,0
2011-10-20,2.0161,2.0658,2.0161,2.0374,459,0
2011-10-21,1.9808,2.0658,1.9808,2.0658,713,0
2011-10-24,1.9737,1.9737,1.9313,1.9595,1129,0
2011-10-25,1.9524,2.0584,1.9455,2.0584,8538,0
2011-10-26,2.0584,2.0867,2.0514,2.0867,4369,0
2011-10-27,2.1577,2.1577,2.0161,2.0584,4195,0
2011-10-28,2.1577,2.2284,2.0231,2.2212,6361,0
2011-10-31,2.1577,2.2425,2.1222,2.2425,6640,0
2011-11-01,2.1365,2.2425,2.1222,2.1857,3323,0
2011-11-03,2.2354,2.2425,2.1999,2.2354,4979,0
2011-11-04,2.2354,2.2425,2.1718,2.2425,1261,0
2011-11-07,2.2565,2.2992,2.2425,2.2425,17198,0
2011-11-08,2.5183,2.5326,2.2496,2.2708,2893,0
2011-11-09,2.2565,2.3769,2.2565,2.3132,1698,0
2011-11-10,2.4618,2.4618,2.3063,2.3274,4239,0
2011-11-11,2.3132,2.3132,2.2992,2.2992,7216,0
2011-11-14,2.2425,2.2425,1.7687,2.0161,41482,0
2011-11-15,1.9808,2.0867,1.9313,1.9808,7348,0
2011-11-16,1.9099,1.9877,1.9099,1.9099,19227,0
2011-11-17,1.8038,1.8111,1.7119,1.7403,18750,0
2011-11-18,1.7332,2.0161,1.6978,2.0161,1661,0
2011-11-21,1.9949,1.9949,1.8465,1.8465,849,0
2011-11-25,1.8745,1.8745,1.7403,1.8393,7141,0
2011-11-28,1.8603,1.8745,1.6978,1.6978,4600,0
2011-11-29,1.7542,1.8038,1.7542,1.8038,1685,0
2011-11-30,1.9737,1.9949,1.8745,1.8745,12382,0
2011-12-01,1.9524,1.9737,1.7119,1.7615,16305,0
2011-12-02,1.8603,1.8603,1.6978,1.7826,13021,0
2011-12-05,1.8393,1.8393,1.726,1.726,1129,0
2011-12-06,1.726,1.726,1.726,1.726,1327,0
2011-12-08,1.7332,1.7687,1.719,1.719,8199,0
2011-12-09,1.903,1.903,1.5635,1.6412,7627,0
2011-12-12,1.6412,1.6553,1.5562,1.5915,5628,0
2011-12-13,1.5915,1.5915,1.5351,1.5562,10674,0
2011-12-14,1.5562,1.5704,1.5139,1.521,24005,0
2011-12-15,1.5915,1.7332,1.5562,1.5562,5726,0
2011-12-16,1.5915,1.627,1.5351,1.5351,424,0
2011-12-19,1.4219,1.5139,1.3582,1.4289,19439,0
2011-12-20,1.5421,1.5562,1.3582,1.5562,10595,0
2011-12-21,1.5279,1.5351,1.443,1.521,24454,0
2011-12-22,1.5279,1.5279,1.521,1.521,284,0
2011-12-23,1.521,1.5774,1.521,1.5774,6575,0
2011-12-27,1.5774,1.5774,1.521,1.521,22666,0
2011-12-28,1.5845,1.6766,1.4856,1.4856,3814,0
2011-12-29,1.5421,1.5421,1.4856,1.4856,2404,0
2011-12-30,1.5421,1.5421,1.4856,1.4856,23113,0
2012-01-03,1.4999,1.4999,1.4856,1.4999,777,0
2012-01-05,1.4926,1.5067,1.4926,1.5067,989,0
2012-01-06,1.5351,1.5351,1.5351,1.5351,603,0
2012-01-09,1.5351,1.5421,1.5351,1.5421,2912,0
2012-01-10,1.7119,1.7119,1.6342,1.6342,4540,0
2012-01-11,1.6624,1.6766,1.6412,1.6412,2601,0
2012-01-12,1.6412,2.0091,1.5562,1.9949,27182,0
2012-01-13,1.9949,2.0019,1.9099,1.9595,10621,0
2012-01-17,1.9667,1.9667,1.8533,1.9455,2704,0
2012-01-18,1.917,1.9313,1.8181,1.917,9113,0
2012-01-19,1.8959,1.9313,1.8817,1.9313,1170,0
2012-01-20,1.8959,1.8959,1.8533,1.8817,568,0
2012-01-23,1.8393,1.9383,1.8323,1.903,8233,0
2012-01-24,1.8323,1.903,1.8323,1.903,3814,0
2012-01-26,1.9313,1.9313,1.8393,1.9313,3422,0
2012-01-27,1.8393,1.8465,1.8393,1.8465,926,0
2012-01-30,1.9949,1.9949,1.8465,1.9099,2621,0
2012-01-31,1.9877,2.0727,1.9099,1.9667,48303,0
2012-02-01,1.9667,1.9808,1.9524,1.9667,7837,0
2012-02-02,1.9524,1.9524,1.8745,1.9099,4049,0
2012-02-03,1.9099,1.9099,1.9099,1.9099,2291,0
2012-02-06,1.9737,2.0019,1.9595,2.0019,1129,0
2012-02-07,2.0445,2.0514,2.0019,2.0231,3187,0
2012-02-08,2.0658,2.0658,1.9877,2.0303,4244,0
2012-02-09,2.0445,2.0584,2.0231,2.0374,21695,0
2012-02-10,1.8886,1.9099,1.8886,1.9099,9395,0
2012-02-13,2.0091,2.0091,1.9524,1.9524,284,0
2012-02-14,1.8745,1.9313,1.8745,1.9313,3111,0
2012-02-15,1.8323,1.8393,1.5421,1.5562,97201,0
2012-02-16,1.7332,1.7332,1.5915,1.6131,14069,0
2012-02-17,1.5635,1.7119,1.5421,1.5562,43889,0
2012-02-21,1.6837,1.6837,1.4999,1.5988,28101,0
2012-02-22,1.5139,1.6483,1.5139,1.627,4099,0
2012-02-23,1.6553,1.6553,1.6057,1.6483,10239,0
2012-02-24,1.6624,1.6696,1.5635,1.5704,9117,0
2012-02-27,1.5562,1.5562,1.4999,1.5279,25724,0
2012-02-28,1.5562,1.6553,1.5562,1.62,5726,0
2012-02-29,1.6483,1.7119,1.6412,1.6412,41736,0
2012-03-01,1.7119,1.9099,1.7048,1.8886,57138,0
2012-03-02,1.7119,1.9099,1.7119,1.8393,15754,0
2012-03-05,1.8323,1.9099,1.7542,1.9099,48172,0
2012-03-06,1.8959,2.0161,1.8959,1.9455,75097,0
2012-03-07,1.9737,1.9737,1.8323,1.8323,4770,0
2012-03-08,1.9667,1.9737,1.9455,1.9455,2285,0
2012-03-09,1.9524,1.9524,1.7687,1.7969,17090,0
2012-03-12,1.7969,1.9313,1.7755,1.7755,4219,0
2012-03-13,1.8038,1.8111,1.7542,1.7687,20005,0
2012-03-14,1.7687,1.7687,1.7403,1.7687,13714,0
2012-03-15,1.7687,1.8038,1.7615,1.8038,7948,0
2012-03-16,1.8323,1.8959,1.7403,1.8603,6851,0
2012-03-19,1.8533,1.8533,1.7969,1.8038,37534,0
2012-03-20,1.7615,1.8533,1.7615,1.8533,12306,0
2012-03-21,1.8038,1.8252,1.7332,1.7332,18484,0
2012-03-22,1.8111,1.8533,1.726,1.7542,4580,0
2012-03-23,1.7403,1.7403,1.7119,1.719,2885,0
2012-03-26,1.7332,1.7332,1.6906,1.6906,4715,0
2012-03-27,1.7332,1.7332,1.6624,1.726,16994,0
2012-03-28,1.726,1.726,1.6696,1.6837,4304,0
2012-03-29,1.6342,1.7332,1.62,1.719,17621,0
2012-03-30,1.6837,1.726,1.62,1.7048,2398,0
2012-04-02,1.6057,1.719,1.5845,1.7119,15755,0
2012-04-03,1.6057,1.7048,1.5988,1.5988,869,0
2012-04-04,1.6342,1.9455,1.627,1.7826,324924,0
2012-04-05,1.7687,1.8745,1.5562,1.627,79400,0
2012-04-09,1.627,1.627,1.4926,1.4999,32310,0
2012-04-10,1.5067,1.5562,1.4644,1.4644,17310,0
2012-04-11,1.4644,1.5915,1.4644,1.5562,18660,0
2012-04-12,1.521,1.62,1.4856,1.4999,20866,0
2012-04-13,1.5067,1.5067,1.4715,1.4715,4693,0
2012-04-16,1.4926,1.4926,1.4149,1.4715,22418,0
2012-04-17,1.4362,1.4644,1.2877,1.4149,42944,0
2012-04-18,1.4149,1.4149,1.3442,1.4007,13707,0
2012-04-19,1.3653,1.4149,1.3512,1.3512,8503,0
2012-04-20,1.3793,1.4715,1.3512,1.4149,12029,0
2012-04-23,1.4007,1.443,1.4007,1.443,6051,0
2012-04-24,1.4149,1.4149,1.3724,1.3724,1835,0
2012-04-25,1.3582,1.4149,1.3298,1.4007,2122,0
2012-04-26,1.3865,1.3865,1.3582,1.3582,3422,0
2012-04-27,1.3793,1.4149,1.3582,1.4149,2122,0
2012-04-30,1.4149,1.4149,1.4077,1.4077,4982,0
2012-05-01,1.3793,1.3865,1.3793,1.3865,1554,0
2012-05-02,1.4077,1.4219,1.4007,1.4219,1875,0
2012-05-03,1.4077,1.4149,1.4077,1.4149,424,0
2012-05-04,1.443,1.443,1.3793,1.3793,4938,0
2012-05-07,1.3512,1.4077,1.3442,1.3793,15028,0
2012-05-08,1.3442,1.3793,1.3442,1.3793,5600,0
2012-05-09,1.3442,1.3653,1.3088,1.3229,13523,0
2012-05-10,1.3159,1.3159,1.2802,1.2802,8508,0
2012-05-11,1.2733,1.3793,1.1884,1.3582,10921,0
2012-05-14,1.3016,1.3512,1.2521,1.2521,7169,0
2012-05-15,1.2379,1.2379,1.153,1.153,19085,0
2012-05-16,1.153,1.2802,1.153,1.2379,7309,0
2012-05-17,1.2449,1.2449,1.2379,1.2379,5026,0
2012-05-18,1.2379,1.2663,1.1884,1.2027,25261,0
2012-05-21,1.1955,1.2379,1.1389,1.2238,6685,0
2012-05-22,1.1884,1.1884,1.1673,1.1673,8090,0
2012-05-23,1.1743,1.1743,1.1177,1.1248,10886,0
2012-05-24,1.068,1.1177,1.068,1.0752,2615,0
2012-05-25,1.0823,1.0823,1.0259,1.0468,13516,0
2012-05-29,1.068,1.0964,1.0612,1.0612,4819,0
2012-05-30,1.0823,1.0823,1.0612,1.0823,4652,0
2012-05-31,1.0612,1.0823,1.0612,1.0612,3111,0
2012-06-01,1.0823,1.0823,1.0823,1.0823,617,0
2012-06-04,1.0823,1.0823,1.0823,1.0823,182,0
2012-06-05,1.0823,1.0823,1.0329,1.0541,12147,0
2012-06-06,1.2449,1.2449,1.1318,1.1743,18526,0
2012-06-07,1.1813,1.1813,1.146,1.146,920,0
2012-06-08,1.146,1.146,1.146,1.146,1412,0
2012-06-11,1.146,1.1603,1.1035,1.1177,5340,0
2012-06-12,1.1107,1.1743,1.068,1.068,6963,0
2012-06-13,1.1107,1.1248,1.0964,1.1177,4606,0
2012-06-14,1.1603,1.1603,1.1603,1.1603,676,0
2012-06-15,1.146,1.146,1.068,1.068,7916,0
2012-06-19,1.1035,1.1035,1.0612,1.0612,4082,0
2012-06-20,1.1035,1.1177,1.0329,1.068,2165,0
2012-06-21,1.068,1.068,1.068,1.068,1629,0
2012-06-22,1.1035,1.1035,1.0964,1.0964,635,0
2012-06-25,1.0612,1.146,1.0612,1.1248,16114,0
2012-06-26,1.0612,1.1248,1.0612,1.1248,2927,0
2012-06-27,1.2449,1.2449,1.1248,1.1955,9883,0
2012-06-28,1.1389,1.1673,1.0612,1.0612,8992,0
2012-06-29,1.0681,1.167,1.0681,1.167,6079,0
2012-07-02,1.1603,1.1603,1.1603,1.1603,4239,0
2012-07-03,1.153,1.1603,1.1318,1.1318,3778,0
2012-07-05,1.1743,1.1813,1.1743,1.1813,9950,0
2012-07-06,1.2379,1.3442,1.2379,1.3298,11255,0
2012-07-09,1.3298,1.3298,1.3088,1.3229,3764,0
2012-07-10,1.3088,1.3088,1.2097,1.2944,5184,0
2012-07-12,1.2877,1.2944,1.2877,1.2944,2829,0
2012-07-13,1.1975,1.2097,1.1975,1.2097,424,0
2012-07-16,1.231,1.2379,1.231,1.2379,1412,0
2012-07-17,1.2027,1.2027,1.2027,1.2027,620,0
2012-07-18,1.2238,1.2238,1.2238,1.2238,495,0
2012-07-19,1.2097,1.2097,1.2097,1.2097,424,0
2012-07-20,1.2379,1.4149,1.1813,1.3442,15429,0
2012-07-23,1.3653,1.3653,1.2877,1.2877,1724,0
2012-07-24,1.3229,1.3229,1.3229,1.3229,424,0
2012-07-25,1.3159,1.3159,1.3159,1.3159,1702,0
2012-07-26,1.3159,1.3442,1.3159,1.3442,1870,0
2012-07-27,1.2877,1.2944,1.2521,1.2733,7175,0
2012-07-30,1.2238,1.2238,1.0752,1.0964,32158,0
2012-07-31,1.132,1.1832,1.132,1.1832,1820,0
2012-08-02,1.0964,1.0964,1.0548,1.068,2773,0
2012-08-03,1.0895,1.0895,1.0612,1.0612,2237,0
2012-08-06,1.04,1.04,0.9976,0.9976,5545,0
2012-08-07,1.0046,1.0046,0.9976,0.9976,6218,0
2012-08-08,1.0046,1.0116,0.9976,1.0116,18085,0
2012-08-09,0.9976,1.0612,0.9976,1.0612,2829,0
2012-08-13,1.068,1.8603,1.068,1.4149,431025,0
2012-08-14,1.521,1.5845,1.2877,1.3793,84130,0
2012-08-15,1.2802,1.4219,1.2802,1.4219,7389,0
2012-08-16,1.5704,1.5704,1.3447,1.4571,13712,0
2012-08-17,1.4502,1.4644,1.3513,1.3513,14489,0
2012-08-20,1.4077,1.4289,1.4077,1.4077,2593,0
2012-08-21,1.4289,1.4571,1.4289,1.443,5646,0
2012-08-22,1.4219,1.4219,1.4149,1.4149,2462,0
2012-08-23,1.4007,1.4007,1.3582,1.4007,3681,0
2012-08-24,1.4007,1.4007,1.3793,1.4007,6250,0
2012-08-27,1.4007,1.5562,1.3808,1.4571,56226,0
2012-08-28,1.5562,1.8181,1.4976,1.6057,153932,0
2012-08-29,1.4926,1.5635,1.4362,1.4362,36954,0
2012-08-30,1.4715,1.5774,1.4715,1.5774,5623,0
2012-08-31,1.4502,1.521,1.4007,1.521,15147,0
2012-09-04,1.4999,1.5562,1.4999,1.521,7676,0
2012-09-05,1.521,1.521,1.5018,1.5195,3194,0
2012-09-06,1.4502,1.4515,1.4502,1.4515,1567,0
2012-09-07,1.4856,1.5,1.4856,1.4999,5117,0
2012-09-10,1.4571,1.5139,1.4502,1.4784,16651,0
2012-09-11,1.4782,1.4783,1.4362,1.4771,1342,0
2012-09-12,1.4289,1.4784,1.4289,1.4715,4823,0
2012-09-13,1.337,1.4644,1.337,1.4149,19143,0
2012-09-14,1.4149,1.4644,1.4149,1.4571,11688,0
2012-09-17,1.4077,1.4077,1.4077,1.4077,706,0
2012-09-18,1.4502,1.4502,1.4149,1.4149,3814,0
2012-09-19,1.4219,1.4571,1.4148,1.4149,4556,0
2012-09-20,1.4571,1.4571,1.3865,1.3865,10598,0
2012-09-21,1.4149,1.4289,1.4149,1.4219,2421,0
2012-09-24,1.4502,1.4502,1.3865,1.4007,11516,0
2012-09-25,1.4007,1.4007,1.3793,1.3793,5018,0
2012-09-26,1.3865,1.3935,1.3865,1.3927,6079,0
2012-09-27,1.3935,1.3935,1.3935,1.3935,10888,0
2012-09-28,1.3935,1.3935,1.3442,1.3512,11663,0
2012-10-01,1.3793,1.4007,1.3512,1.3865,4325,0
2012-10-02,1.3865,1.3865,1.3865,1.3865,424,0
2012-10-03,1.3935,1.3935,1.3793,1.3793,4010,0
2012-10-04,1.3724,1.3793,1.3653,1.3782,5512,0
2012-10-05,1.3512,1.3582,1.3159,1.3298,32237,0
2012-10-08,1.3298,1.3653,1.2877,1.3299,12146,0
2012-10-09,1.3229,1.3229,1.2734,1.3159,2684,0
2012-10-10,1.3229,1.3229,1.3159,1.3229,1835,0
2012-10-11,1.3793,1.4007,1.337,1.3997,2656,0
2012-10-12,1.3793,1.443,1.3793,1.443,9729,0
2012-10-15,1.3582,1.3582,1.3512,1.3512,706,0
2012-10-16,1.2944,1.4502,1.2522,1.3159,15494,0
2012-10-18,1.4362,1.4362,1.4362,1.4362,2095,0
2012-10-19,1.4077,1.4077,1.3016,1.3298,10601,0
2012-10-22,1.3512,1.3653,1.3305,1.3305,5387,0
2012-10-23,1.3442,1.3443,1.2877,1.2877,3267,0
2012-10-24,1.2944,1.3198,1.2944,1.3198,2404,0
2012-10-25,1.2663,1.3088,1.2521,1.3088,945,0
2012-10-26,1.2734,1.3088,1.2734,1.3088,1561,0
2012-10-31,1.2944,1.3298,1.2733,1.3298,8059,0
2012-11-01,1.3298,1.3298,1.2944,1.2944,4663,0
2012-11-02,1.3088,1.3369,1.3088,1.316,6197,0
2012-11-05,1.3159,1.3402,1.3089,1.3402,706,0
2012-11-06,1.3442,1.3442,1.316,1.3233,1241,0
2012-11-07,1.316,1.316,1.316,1.316,764,0
2012-11-08,1.3088,1.3089,1.3016,1.3089,10430,0
2012-11-09,1.3441,1.3793,1.2803,1.3724,5522,0
2012-11-12,1.3582,1.4077,1.3582,1.4077,8475,0
2012-11-13,1.4007,1.4007,1.4007,1.4007,424,0
2012-11-14,1.4007,1.4007,1.4007,1.4007,424,0
2012-11-15,1.3159,1.4077,1.2733,1.3865,40226,0
2012-11-16,1.3724,1.4077,1.3724,1.3793,11450,0
2012-11-20,1.3865,1.4007,1.2802,1.3793,2873,0
2012-11-21,1.3957,1.3957,1.3298,1.3298,4805,0
2012-11-26,1.3229,1.4077,1.3229,1.4077,3714,0
2012-11-27,1.3442,1.4077,1.2877,1.3016,12479,0
2012-11-28,1.3442,1.3442,1.3442,1.3442,284,0
2012-11-30,1.3442,1.3442,1.2944,1.2944,21498,0
2012-12-03,1.337,1.3442,1.2802,1.2802,17672,0
2012-12-04,1.2802,1.2802,1.231,1.231,13168,0
2012-12-05,1.2379,1.2449,1.231,1.231,720,0
2012-12-06,1.3087,1.3087,1.231,1.231,4243,0
2012-12-07,1.2238,1.3087,1.2238,1.2733,4949,0
2012-12-11,1.3088,1.315,1.3088,1.3088,8903,0
2012-12-13,1.2593,1.3088,1.2593,1.2593,5389,0
2012-12-14,1.2944,1.3073,1.2379,1.2379,11139,0
2012-12-17,1.2733,1.2733,1.2663,1.2733,2122,0
2012-12-18,1.2733,1.4077,1.2733,1.2733,50679,0
2012-12-19,1.2733,1.2944,1.2733,1.2944,30878,0
2012-12-20,1.2734,1.3016,1.2732,1.2877,16547,0
2012-12-21,1.2521,1.2521,1.2521,1.2521,424,0
2012-12-24,1.2663,1.2733,1.2097,1.2733,1287,0
2012-12-26,1.2167,1.2167,1.1673,1.2096,14922,0
2012-12-27,1.1813,1.3229,1.1813,1.3229,9477,0
2012-12-28,1.3159,1.5562,1.3088,1.4219,71226,0
2012-12-31,1.4219,1.4219,1.3298,1.3369,7472,0
2013-01-02,1.3298,1.4077,1.3238,1.3793,7702,0
2013-01-03,1.3088,1.3229,1.2593,1.2593,15731,0
2013-01-04,1.3088,1.337,1.3088,1.337,4049,0
2013-01-07,1.3298,1.3442,1.3298,1.3442,9014,0
2013-01-08,1.3298,1.3442,1.2803,1.3016,17104,0
2013-01-09,1.2877,1.2877,1.2877,1.2877,142,0
2013-01-10,1.2802,1.2802,1.2802,1.2802,2966,0
2013-01-11,1.3016,1.3016,1.2734,1.3016,6879,0
2013-01-14,1.3016,1.3442,1.3016,1.3442,987,0
2013-01-15,1.3229,1.3229,1.3229,1.3229,1412,0
2013-01-16,1.2663,1.2663,1.2663,1.2663,142,0
2013-01-17,1.2522,1.2733,1.2522,1.2663,4583,0
2013-01-18,1.2663,1.2663,1.2663,1.2663,2966,0
2013-01-22,1.2663,1.2819,1.2663,1.2733,6997,0
2013-01-23,1.2593,1.2877,1.2593,1.2877,565,0
2013-01-24,1.2733,1.2768,1.2733,1.2733,1698,0
2013-01-25,1.2733,1.2944,1.2733,1.2944,1778,0
2013-01-28,1.2521,1.2521,1.2521,1.2521,849,0
2013-01-29,1.2449,1.26,1.2449,1.2593,21332,0
2013-01-30,1.2802,1.2877,1.2733,1.2733,424,0
2013-01-31,1.2521,1.2521,1.2521,1.2521,989,0
2013-02-01,1.2732,1.2732,1.2449,1.2449,3263,0
2013-02-04,1.2593,1.2593,1.1955,1.2379,13232,0
2013-02-05,1.2379,1.2379,1.2097,1.2098,7380,0
2013-02-06,1.2238,1.2238,1.2097,1.2238,3622,0
2013-02-07,1.2097,1.2238,1.2027,1.2238,777,0
2013-02-08,1.2238,1.231,1.2093,1.231,7845,0
2013-02-11,1.2593,1.2593,1.231,1.2449,27346,0
2013-02-12,1.2167,1.2167,1.2097,1.2097,495,0
2013-02-13,1.2097,1.2449,1.2097,1.2449,6313,0
2013-02-14,1.2449,1.2449,1.2379,1.2379,5371,0
2013-02-15,1.2097,1.231,1.1955,1.231,8128,0
2013-02-20,1.1673,1.2097,1.1673,1.2097,960,0
2013-02-21,1.2379,1.2379,1.2238,1.231,6988,0
2013-02-22,1.2379,1.2379,1.2379,1.2379,1412,0
2013-02-25,1.2027,1.2027,1.1719,1.1955,706,0
2013-02-26,1.2309,1.2379,1.1744,1.2284,1026,0
2013-02-27,1.1807,1.1956,1.1743,1.1956,3535,0
2013-02-28,1.2379,1.2521,1.2097,1.2449,6927,0
2013-03-01,1.2097,1.2167,1.2097,1.2167,1311,0
2013-03-04,1.2167,1.2379,1.2097,1.2098,1871,0
2013-03-05,1.2238,1.2238,1.2097,1.2097,1412,0
2013-03-06,1.2238,1.252,1.2168,1.252,2473,0
2013-03-07,1.2167,1.2168,1.2167,1.2167,3390,0
2013-03-08,1.2238,1.2238,1.2238,1.2238,142,0
2013-03-11,1.2379,1.2379,1.2379,1.2379,142,0
2013-03-12,1.2238,1.2521,1.2238,1.2521,1126,0
2013-03-13,1.2379,1.2379,1.2167,1.2167,4945,0
2013-03-14,1.231,1.3793,1.1673,1.1884,91696,0
2013-03-15,1.2238,1.2449,1.2238,1.2449,3677,0
2013-03-18,1.3016,1.3088,1.2802,1.2877,7158,0
2013-03-19,1.2877,1.2877,1.2877,1.2877,1129,0
2013-03-20,1.2877,1.2944,1.2877,1.2944,570,0
2013-03-25,1.2877,1.2878,1.2733,1.2734,48910,0
2013-03-26,1.2309,1.2379,1.2309,1.2379,973,0
2013-03-27,1.2092,1.2595,1.2092,1.2595,2665,0
2013-04-01,1.2884,1.2884,1.2164,1.2164,2848,0
2013-04-03,1.2092,1.2092,1.2092,1.2092,417,0
2013-04-04,1.2092,1.2092,1.1876,1.2092,6690,0
2013-04-05,1.2487,1.2487,1.2379,1.2379,8653,0
2013-04-08,1.2769,1.2769,1.1876,1.2021,15750,0
2013-04-10,1.2164,1.2884,1.2164,1.2884,452,0
2013-04-11,1.2668,1.2668,1.2379,1.241,6517,0
2013-04-12,1.2812,1.2812,1.2379,1.238,3058,0
2013-04-15,1.2395,1.2395,1.2164,1.2379,5008,0
2013-04-16,1.2524,1.2812,1.2524,1.2594,3585,0
2013-04-18,1.2595,1.2595,1.2259,1.2259,435,0
2013-04-19,1.2021,1.2136,1.2021,1.2021,2082,0
2013-04-23,1.2092,1.2594,1.2091,1.2594,12505,0
2013-04-24,1.2164,1.2574,1.2092,1.2092,2194,0
2013-04-25,1.2595,1.2595,1.2595,1.2595,139,0
2013-04-26,1.2237,1.2451,1.1876,1.2451,4390,0
2013-05-01,1.2451,1.2451,1.2021,1.2092,4274,0
2013-05-02,1.2595,1.2595,1.2309,1.2309,1113,0
2013-05-03,1.2309,1.2309,1.2309,1.2309,553,0
2013-05-06,1.2237,1.2309,1.2021,1.2164,10992,0
2013-05-07,1.2164,1.2237,1.2164,1.2164,966,0
2013-05-09,1.2237,1.2237,1.2092,1.2092,2082,0
2013-05-10,1.2237,1.2237,1.2021,1.2021,454,0
2013-05-15,1.2021,1.2021,1.2021,1.2021,4446,0
2013-05-16,1.2164,1.2164,1.2092,1.2164,8915,0
2013-05-17,1.2237,1.2237,1.2237,1.2237,746,0
2013-05-20,1.2237,1.2594,1.2092,1.2594,6670,0
2013-05-21,1.2595,1.2595,1.2595,1.2595,3888,0
2013-05-22,1.2092,1.2309,1.2092,1.2309,5655,0
2013-05-23,1.2595,2.3246,1.2451,1.6195,2295674,0
2013-05-24,1.4898,1.5763,1.3242,1.3675,287800,0
2013-05-28,1.4178,1.4178,1.2705,1.2812,92594,0
2013-05-29,1.2812,1.2884,1.2314,1.2524,111405,0
2013-05-30,1.2741,1.6266,1.2741,1.3388,585592,0
2013-05-31,1.3532,1.3539,1.3026,1.3458,28934,0
2013-06-03,1.3388,1.3388,1.2741,1.3172,24799,0
2013-06-04,1.3242,1.3532,1.2963,1.3029,17446,0
2013-06-05,1.3242,1.382,1.3172,1.3654,12806,0
2013-06-06,1.3532,1.4036,1.3242,1.3748,12250,0
2013-06-07,1.3899,1.4972,1.3892,1.3922,23966,0
2013-06-10,1.382,1.5402,1.3748,1.4036,16181,0
2013-06-11,1.3748,1.3748,1.3604,1.3674,4529,0
2013-06-12,1.346,1.3676,1.3388,1.3388,5316,0
2013-06-13,1.3388,1.4324,1.3388,1.3963,11275,0
2013-06-14,1.3748,1.4509,1.3748,1.3892,10627,0
2013-06-17,1.382,1.382,1.3532,1.3675,3334,0
2013-06-18,1.3675,1.3676,1.3317,1.3317,5204,0
2013-06-19,1.3532,1.382,1.3317,1.3675,22753,0
2013-06-20,1.3675,1.3675,1.2812,1.2884,20530,0
2013-06-21,1.2742,1.31,1.2742,1.31,7225,0
2013-06-24,1.3097,1.3097,1.3097,1.3097,196,0
2013-06-25,1.3029,1.3317,1.2956,1.3242,35556,0
2013-06-26,1.3242,1.3317,1.3029,1.31,29135,0
2013-06-27,1.3029,1.31,1.2741,1.2812,60631,0
2013-06-28,1.3242,1.4251,1.2668,1.2956,147861,0
2013-07-01,1.3172,1.3242,1.31,1.3172,20563,0
2013-07-02,1.3242,1.3604,1.3172,1.346,13687,0
2013-07-03,1.3675,1.3748,1.3675,1.369,4586,0
2013-07-05,1.346,1.3521,1.3388,1.346,3231,0
2013-07-08,1.346,1.3675,1.3388,1.3675,19382,0
2013-07-09,1.346,1.3675,1.2595,1.3675,32451,0
2013-07-10,1.3604,1.3604,1.3604,1.3604,553,0
2013-07-11,1.3675,1.3675,1.346,1.346,3472,0
2013-07-12,1.346,1.3532,1.3317,1.3317,2501,0
2013-07-15,1.3242,1.3388,1.2956,1.318,30385,0
2013-07-16,1.3172,1.346,1.31,1.3242,19515,0
2013-07-17,1.3172,1.3604,1.3171,1.3242,12557,0
2013-07-18,1.3172,1.3388,1.31,1.31,8643,0
2013-07-19,1.3317,1.3497,1.3317,1.3497,1757,0
2013-07-22,1.3675,1.3675,1.3388,1.3395,1216,0
2013-07-23,1.3532,1.3532,1.3317,1.3532,3753,0
2013-07-24,1.3388,1.346,1.31,1.346,12779,0
2013-07-25,1.3532,1.3532,1.31,1.31,3764,0
2013-07-26,1.3317,1.3317,1.31,1.3316,3472,0
2013-07-29,1.346,1.5186,1.346,1.3675,171125,0
2013-07-30,1.3675,1.4178,1.3675,1.3675,15422,0
2013-07-31,1.382,1.3907,1.3675,1.3675,7399,0
2013-08-01,1.3676,1.3862,1.3675,1.3862,8170,0
2013-08-02,1.4036,1.4396,1.3963,1.3963,6111,0
2013-08-05,1.4396,1.4466,1.3963,1.4036,24808,0
2013-08-06,1.4324,1.5618,1.3963,1.4107,155241,0
2013-08-07,1.4396,1.5043,1.4107,1.4396,19868,0
2013-08-08,1.4403,1.4403,1.4108,1.4251,13303,0
2013-08-09,1.4538,1.5043,1.4107,1.4755,15193,0
2013-08-12,1.5043,1.5618,1.4324,1.4396,33421,0
2013-08-13,1.518,1.518,1.4621,1.4998,3926,0
2013-08-14,1.5475,1.5475,1.4466,1.5331,23055,0
2013-08-15,1.4972,1.5259,1.4972,1.4973,13990,0
2013-08-16,1.5475,1.5475,1.4977,1.526,39032,0
2013-08-19,1.5332,1.5402,1.4251,1.526,22239,0
2013-08-20,1.5332,1.5332,1.4252,1.5114,2429,0
2013-08-21,1.5114,1.5259,1.4685,1.4685,7501,0
2013-08-22,1.4684,1.5402,1.4684,1.5402,8199,0
2013-08-23,1.526,1.5475,1.5186,1.5186,10528,0
2013-08-26,1.5043,1.5475,1.4977,1.5114,5157,0
2013-08-27,1.5332,1.5332,1.4755,1.5259,2848,0
2013-08-28,1.5402,1.5475,1.4972,1.5475,28854,0
2013-08-29,1.526,1.526,1.5043,1.5043,9879,0
2013-08-30,1.4826,1.5043,1.4826,1.5043,694,0
2013-09-03,1.5761,1.5761,1.4469,1.4969,14194,0
2013-09-05,1.4964,1.5475,1.4964,1.5475,8357,0
2013-09-06,1.5114,1.5691,1.4755,1.5186,7216,0
2013-09-09,1.4538,1.5691,1.4538,1.5186,20803,0
2013-09-10,1.5618,1.5691,1.5114,1.5475,6835,0
2013-09-11,1.5691,1.5691,1.4755,1.5547,24730,0
2013-09-12,1.5547,1.5763,1.5547,1.5763,7240,0
2013-09-13,1.5689,1.5761,1.5188,1.5475,14538,0
2013-09-16,1.5763,1.5763,1.5114,1.5114,835,0
2013-09-17,1.5475,1.5618,1.5186,1.5475,6307,0
2013-09-18,1.5547,1.5618,1.5187,1.5402,4481,0
2013-09-19,1.5618,1.5618,1.5114,1.5475,38110,0
2013-09-20,1.5761,1.5761,1.5263,1.5475,13616,0
2013-09-23,1.5915,1.6052,1.4749,1.5616,18014,0
2013-09-24,1.5475,1.5475,1.4742,1.5035,13773,0
2013-09-25,1.4964,1.5035,1.4814,1.5035,5043,0
2013-09-26,1.5256,1.5696,1.4889,1.5548,6270,0
2013-09-27,1.5328,1.5769,1.5256,1.5548,2591,0
2013-09-30,1.5106,1.5696,1.4822,1.5475,11658,0
2013-10-01,1.562,1.562,1.5548,1.562,14432,0
2013-10-02,1.6061,1.6061,1.562,1.5769,19302,0
2013-10-03,1.5696,1.5696,1.5256,1.5256,2180,0
2013-10-04,1.5548,1.6136,1.5548,1.6061,22498,0
2013-10-07,1.5336,1.599,1.5336,1.5915,18476,0
2013-10-08,1.599,1.599,1.5328,1.5915,10089,0
2013-10-09,1.599,1.599,1.5841,1.5915,3815,0
2013-10-10,1.6061,1.6061,1.5915,1.5915,28631,0
2013-10-11,1.599,1.8117,1.5915,1.8117,136349,0
2013-10-14,1.8117,1.8847,1.6944,1.7749,47313,0
2013-10-15,1.7675,2.0169,1.7088,2.0169,157211,0
2013-10-16,1.9804,2.0535,1.8701,1.9508,132379,0
2013-10-17,1.9804,2.0902,1.9804,2.0828,67087,0
2013-10-18,2.0611,2.0828,1.9507,2.0755,43895,0
2013-10-21,2.0535,2.0535,1.6944,1.8631,66264,0
2013-10-22,1.8701,2.0021,1.8117,1.8482,41345,0
2013-10-23,1.8482,1.8996,1.6944,1.8117,12953,0
2013-10-24,1.7601,1.9656,1.7601,1.8333,7360,0
2013-10-25,1.8261,1.9289,1.7675,1.8701,18815,0
2013-10-28,1.8701,1.9434,1.8041,1.8996,33813,0
2013-10-29,1.8775,1.9434,1.7161,1.9363,5589,0
2013-10-30,1.973,1.973,1.8408,1.8408,6270,0
2013-10-31,1.907,1.9215,1.7014,1.7894,29998,0
2013-11-01,1.7383,1.8261,1.6575,1.6944,28770,0
2013-11-04,1.7236,1.7601,1.6575,1.6575,20045,0
2013-11-05,1.7383,1.7529,1.703,1.703,27864,0
2013-11-06,1.7161,1.7236,1.687,1.7236,3729,0
2013-11-07,1.7236,1.8187,1.7161,1.7795,6854,0
2013-11-08,1.8333,1.8333,1.7601,1.8333,16634,0
2013-11-11,1.8187,1.8333,1.7529,1.8333,6816,0
2013-11-12,1.7529,1.797,1.7529,1.7823,5138,0
2013-11-13,1.7514,1.7594,1.7455,1.7462,12761,0
2013-11-14,1.7236,1.973,1.6575,1.8261,100384,0
2013-11-15,1.8261,1.8775,1.8117,1.8631,29044,0
2013-11-18,1.8631,1.9582,1.8333,1.9289,15547,0
2013-11-19,1.9289,1.9582,1.797,1.9289,2728,0
2013-11-20,1.9363,1.9721,1.8631,1.9656,26187,0
2013-11-21,1.8701,2.0021,1.8701,2.0021,12270,0
2013-11-22,1.9656,2.0242,1.9582,2.0242,10364,0
2013-11-25,2.0316,2.1122,1.797,2.1049,41723,0
2013-11-26,2.1049,2.1049,1.973,2.0169,56040,0
2013-11-27,2.0388,2.0388,2.0169,2.0388,9135,0
2013-11-29,2.0535,2.0535,2.0388,2.0388,1621,0
2013-12-02,2.0388,2.3103,2.0388,2.3031,92445,0
2013-12-03,2.3103,2.3103,2.2223,2.2223,38721,0
2013-12-04,2.259,2.5302,2.1636,2.1783,141579,0
2013-12-05,2.2002,2.2002,2.0682,2.0755,25605,0
2013-12-06,2.0611,2.2002,2.0611,2.1783,22362,0
2013-12-09,2.2809,3.7256,2.2809,2.7137,2902194,0
2013-12-10,2.632,2.632,2.3061,2.4764,514681,0
2013-12-11,2.4244,2.5058,2.2835,2.3947,148767,0
2013-12-12,2.3355,2.4393,2.2614,2.2911,79576,0
2013-12-13,2.2687,2.3725,2.2687,2.3281,38306,0
2013-12-16,2.3503,2.521,2.3503,2.4097,44645,0
2013-12-17,2.4097,2.4097,2.098,2.2243,231557,0
2013-12-18,2.3503,2.3503,2.2318,2.254,51927,0
2013-12-19,2.2243,2.3355,2.2243,2.2392,21311,0
2013-12-20,2.2318,2.254,2.1873,2.2243,40004,0
2013-12-23,2.2167,2.2911,2.1873,2.254,53949,0
2013-12-24,2.2392,2.3061,2.2392,2.2985,17711,0
2013-12-26,2.2835,2.3652,2.2614,2.3281,18479,0
2013-12-27,2.2985,2.3652,2.2614,2.3133,36279,0
2013-12-30,2.3205,2.3205,2.2243,2.2835,29989,0
2013-12-31,2.2392,2.2614,2.1502,2.2243,76936,0
2014-01-02,2.2021,2.2614,2.1945,2.2243,23553,0
2014-01-03,2.2021,2.2094,2.1649,2.202,21806,0
2014-01-06,2.1945,2.2243,2.1945,2.2021,27783,0
2014-01-07,2.2021,2.2761,2.1946,2.2761,24921,0
2014-01-08,2.2243,2.3281,2.2021,2.254,43433,0
2014-01-09,2.2243,2.2761,2.2094,2.2392,32236,0
2014-01-10,2.254,2.3355,2.2243,2.2985,82273,0
2014-01-13,2.4467,2.632,2.2614,2.3355,363624,0
2014-01-14,2.3355,2.3725,2.2614,2.2911,51655,0
2014-01-15,2.2761,2.2985,2.2392,2.2464,52844,0
2014-01-16,2.2392,2.3429,2.2392,2.3355,45722,0
2014-01-17,2.2985,2.521,2.2464,2.2614,293624,0
2014-01-21,2.3133,2.3133,2.2243,2.2464,64875,0
2014-01-22,2.2464,2.2614,2.1502,2.1502,97787,0
2014-01-23,2.1723,2.1723,1.965,2.0612,107518,0
2014-01-24,2.0612,2.2021,2.0315,2.0463,73543,0
2014-01-27,2.3429,2.4985,1.9796,1.9796,159738,0
2014-01-28,2.0018,2.0242,1.9351,1.9351,22120,0
2014-01-29,1.9351,2.0093,1.8907,1.9648,43700,0
2014-01-30,1.9648,1.9648,1.9203,1.9203,18725,0
2014-01-31,1.9127,2.0093,1.8982,1.9796,55300,0
2014-02-03,2.0093,2.0093,1.8831,1.9052,33382,0
2014-02-04,1.8907,2.0093,1.8684,1.9127,40713,0
2014-02-05,1.9127,1.9278,1.876,1.9052,12311,0
2014-02-06,1.9572,1.9572,1.9426,1.9426,1712,0
2014-02-07,1.8907,1.9426,1.8907,1.9203,19349,0
2014-02-10,1.9351,2.1056,1.9206,2.0018,24265,0
2014-02-11,2.0166,2.1056,2.0018,2.0612,55648,0
2014-02-12,2.0389,2.098,2.0242,2.0833,13754,0
2014-02-13,2.098,2.1351,2.0389,2.1056,28578,0
2014-02-14,2.1056,2.2167,2.1056,2.1797,48146,0
2014-02-18,2.2021,2.3355,2.2021,2.2985,128794,0
2014-02-19,2.3133,2.3205,2.2431,2.2761,17519,0
2014-02-20,2.2985,2.3355,2.2243,2.2614,32118,0
2014-02-21,2.2243,2.2761,2.2021,2.2094,42551,0
2014-02-24,2.2021,2.2362,2.1545,2.1576,15729,0
2014-02-25,2.1649,2.168,2.0554,2.0612,16434,0
2014-02-26,2.076,2.2185,2.076,2.1056,2215,0
2014-02-27,2.083,2.1206,2.0077,2.0907,16875,0
2014-02-28,2.053,2.241,2.0077,2.083,19625,0
2014-03-03,2.0304,2.098,2.0077,2.0304,22908,0
2014-03-04,2.0077,2.1004,1.9401,2.0077,18248,0
2014-03-05,1.9853,2.068,1.9853,2.0077,2395,0
2014-03-06,1.974,2.0304,1.974,2.0155,6944,0
2014-03-07,2.0455,2.2034,2.0379,2.1732,47399,0
2014-03-10,2.1356,2.2336,2.0907,2.1433,16422,0
2014-03-11,2.2259,2.2259,2.0822,2.1282,21730,0
2014-03-12,2.1206,2.1206,2.053,2.0755,19672,0
2014-03-13,2.1056,2.1056,2.0077,2.0229,10376,0
2014-03-14,2.0379,2.053,2.0077,2.0229,14296,0
2014-03-17,2.0077,2.0077,1.9476,1.9476,32819,0
2014-03-18,1.9853,1.9853,1.9476,1.9476,6186,0
2014-03-19,1.9401,1.9477,1.9027,1.9401,6117,0
2014-03-20,1.9174,1.9553,1.8877,1.9401,6251,0
2014-03-21,1.9252,1.9853,1.9252,1.9853,32919,0
2014-03-24,1.9629,1.9853,1.9629,1.9705,6416,0
2014-03-25,1.9175,1.9175,1.9175,1.9175,918,0
2014-03-26,1.9027,1.9401,1.9027,1.9401,13696,0
2014-03-27,1.9553,1.9553,1.8725,1.91,25084,0
2014-03-28,1.9401,1.9628,1.9174,1.9174,3359,0
2014-03-31,1.9174,2.0387,1.9174,2.0379,54615,0
2014-04-01,2.1356,2.2336,2.083,2.1658,120115,0
2014-04-02,2.1658,2.3163,2.1658,2.1959,234620,0
2014-04-03,2.2186,2.2335,2.0304,2.0455,84211,0
2014-04-04,2.0679,2.1658,1.9635,2.0379,57187,0
2014-04-07,2.0379,2.0379,1.9174,1.9553,23559,0
2014-04-08,2.0077,2.2336,1.9928,2.1056,25482,0
2014-04-09,2.1658,2.211,2.1433,2.1732,17255,0
2014-04-10,2.1283,2.1732,2.0305,2.068,13573,0
2014-04-11,2.1237,2.1474,2.1056,2.1206,796,0
2014-04-14,2.053,2.053,1.9928,2.0455,8911,0
2014-04-15,2.0087,2.0754,2.0005,2.0155,5306,0
2014-04-16,2.1205,2.1205,2.0127,2.0664,8112,0
2014-04-17,2.053,2.1206,2.053,2.1205,9151,0
2014-04-21,2.1132,2.1583,1.9928,2.0304,22834,0
2014-04-22,2.1056,2.1132,2.0077,2.0229,16125,0
2014-04-23,2.0005,2.0907,1.9929,2.083,24448,0
2014-04-24,2.1056,2.1206,1.9628,2.1056,16548,0
2014-04-25,2.083,2.1433,2.0155,2.1283,6132,0
2014-04-28,2.068,2.0755,1.9027,2.0379,36128,0
2014-04-29,1.9705,2.0077,1.9174,1.9705,14918,0
2014-04-30,1.9476,2.0229,1.895,1.9928,9038,0
2014-05-01,1.9328,2.0229,1.895,1.9778,12487,0
2014-05-02,1.9252,2.0155,1.9252,2.0005,8843,0
2014-05-05,2.0155,2.0155,1.9476,2.0155,8594,0
2014-05-06,1.9853,2.0379,1.9553,2.0248,5771,0
2014-05-07,2.0155,2.0455,1.9628,2.0005,9290,0
2014-05-08,2.0454,2.0455,1.9779,2.0161,4324,0
2014-05-09,2.0005,2.0907,1.9779,2.068,2732,0
2014-05-12,2.068,2.068,2.0021,2.0155,12922,0
2014-05-13,2.0608,2.0608,1.9853,1.9853,4949,0
2014-05-14,2.0455,2.1584,1.9853,2.068,23691,0
2014-05-15,2.0574,2.068,2.0111,2.0679,4409,0
2014-05-16,2.098,2.1056,2.0077,2.0698,4589,0
2014-05-19,2.1206,2.1206,2.0013,2.0305,4158,0
2014-05-20,2.1049,2.1049,2.053,2.053,932,0
2014-05-21,2.0607,2.0608,1.9928,1.9992,11881,0
2014-05-22,2.0379,2.0379,1.9778,1.9853,4606,0
2014-05-23,2.0423,2.0523,1.9598,1.9598,5951,0
2014-05-27,2.053,2.0608,1.9628,2.0077,21216,0
2014-05-28,1.9628,2.053,1.9628,1.9778,12980,0
2014-05-29,1.9778,2.0378,1.9476,1.9476,10268,0
2014-05-30,2.0607,2.0607,2.0155,2.0155,673,0
2014-06-02,2.053,2.0608,2.0304,2.0304,8601,0
2014-06-03,2.0608,2.0608,2.0607,2.0607,4590,0
2014-06-04,2.053,2.0608,2.053,2.053,8475,0
2014-06-05,2.0379,2.0379,2.02,2.0237,6960,0
2014-06-06,1.9553,2.038,1.9553,2.028,7912,0
2014-06-09,2.053,2.053,1.9792,2.0529,5719,0
2014-06-10,2.0077,2.0229,1.9778,2.0229,4522,0
2014-06-11,2.0455,2.0455,1.9174,1.9928,14081,0
2014-06-12,1.9553,1.9705,1.9401,1.9627,9911,0
2014-06-13,1.9628,2.0031,1.91,1.9705,9333,0
2014-06-16,1.9705,1.9778,1.9252,1.9705,17091,0
2014-06-17,1.9705,1.9705,1.9252,1.9252,5768,0
2014-06-18,1.9705,1.9705,1.91,1.9705,19724,0
2014-06-19,1.9853,2.0455,1.9705,2.0155,19320,0
2014-06-20,1.9477,2.0067,1.9252,2.0067,11621,0
2014-06-23,1.9705,2.0229,1.9705,2.0229,3591,0
2014-06-24,2.0155,2.0229,2.0117,2.0117,2288,0
2014-06-25,1.9553,2.0237,1.9553,2.0155,3579,0
2014-06-26,2.0229,2.0455,2.0229,2.0349,2004,0
2014-06-27,2.0455,2.0455,1.9779,2.0004,3547,0
2014-06-30,2.0378,2.0455,2.0249,2.0455,2309,0
2014-07-01,2.0229,2.0455,1.9928,2.0379,8501,0
2014-07-02,2.0379,2.0608,2.0005,2.0608,9177,0
2014-07-03,2.0608,2.1056,2.0455,2.098,25596,0
2014-07-07,1.9553,2.2185,1.9553,2.1584,37965,0
2014-07-08,2.1584,2.1584,2.0379,2.098,46643,0
2014-07-09,2.098,2.2936,2.0455,2.2186,73187,0
2014-07-10,2.2259,2.2687,2.1132,2.2485,21463,0
2014-07-11,2.2485,2.2485,2.1433,2.2336,16122,0
2014-07-14,2.2788,2.6095,2.2336,2.5043,281453,0
2014-07-15,2.5946,2.6622,2.3312,2.4064,96664,0
2014-07-16,2.4064,2.4064,2.2711,2.3087,57850,0
2014-07-17,2.4064,2.4776,2.038,2.2936,96252,0
2014-07-18,2.2936,2.4215,2.2861,2.3312,34818,0
2014-07-21,2.3613,2.5043,2.3312,2.369,103108,0
2014-07-22,2.4366,2.4366,2.369,2.3838,21950,0
2014-07-23,2.3763,2.5343,2.3312,2.4742,273951,0
2014-07-24,2.4054,2.4054,2.3291,2.3672,14830,0
2014-07-25,2.3291,2.4971,2.3291,2.3902,75664,0
2014-07-28,2.3825,2.4054,2.33,2.3825,40557,0
2014-07-29,2.3825,2.4665,2.3444,2.3596,66966,0
2014-07-30,2.3596,2.4054,2.3366,2.3978,44747,0
2014-07-31,2.3672,2.3672,2.3291,2.3521,27645,0
2014-08-01,2.3291,2.3672,2.3291,2.3521,28838,0
2014-08-04,2.436,2.4893,2.3749,2.4054,156194,0
2014-08-05,2.4054,2.4436,2.3867,2.4132,31645,0
2014-08-06,2.3902,2.4589,2.3902,2.4206,66752,0
2014-08-07,2.4513,2.5124,2.4284,2.4512,60776,0
2014-08-08,2.4513,2.4733,2.3902,2.4206,9760,0
2014-08-11,2.4513,2.5735,2.4284,2.5581,69806,0
2014-08-12,2.5581,2.6651,2.4893,2.5505,73351,0
2014-08-13,2.5201,2.5735,2.5124,2.5201,28623,0
2014-08-14,2.5201,2.5201,2.4589,2.5124,20695,0
2014-08-15,2.4893,2.6651,2.4817,2.5428,329914,0
2014-08-18,2.5196,2.6127,2.3743,2.5894,96952,0
2014-08-19,2.5971,2.6805,2.5274,2.5506,19180,0
2014-08-20,2.5739,2.5817,2.5274,2.5739,24400,0
2014-08-21,2.6127,2.8607,2.5971,2.8065,111292,0
2014-08-22,2.8763,2.8763,2.7289,2.7754,37591,0
2014-08-25,2.8297,2.8297,2.5817,2.6204,60502,0
2014-08-26,2.6747,2.6747,2.6049,2.6127,13686,0
2014-08-27,2.6127,2.6282,2.5739,2.6281,20160,0
2014-08-28,2.5986,2.6141,2.5196,2.5351,36339,0
2014-08-29,2.5506,2.5583,2.5196,2.5506,10067,0
2014-09-02,2.6049,2.7134,2.5818,2.6358,66481,0
2014-09-03,2.6358,2.6825,2.5817,2.6049,43501,0
2014-09-04,2.5971,2.6282,2.5971,2.6049,9635,0
2014-09-05,2.6049,2.6282,2.5894,2.6203,26804,0
2014-09-08,2.5971,2.5971,2.4343,2.4653,38585,0
2014-09-09,2.473,2.4809,2.4188,2.4343,16525,0
2014-09-10,2.4343,2.4653,2.3103,2.3645,37322,0
2014-09-11,2.2949,2.3258,2.0698,2.0779,87137,0
2014-09-12,2.2793,2.2793,2.101,2.1474,49537,0
2014-09-15,2.2559,2.3022,2.1709,2.2715,55341,0
2014-09-16,2.349,2.4034,2.3026,2.3723,46053,0
2014-09-17,2.3956,2.4034,2.3112,2.3336,15259,0
2014-09-18,2.3878,2.3878,2.3026,2.3568,18500,0
2014-09-19,2.3258,2.3715,2.2654,2.2778,27194,0
2014-09-22,2.2871,2.3802,2.2871,2.3026,43560,0
2014-09-23,2.2871,2.3412,2.2793,2.2871,33634,0
2014-09-24,2.3336,2.3336,2.2785,2.2785,9006,0
2014-09-25,2.3102,2.3258,2.2482,2.2506,32420,0
2014-09-26,2.2636,2.3026,2.2482,2.2793,10886,0
2014-09-29,2.2636,2.3802,2.2636,2.3568,66169,0
2014-09-30,2.3336,2.3645,2.3336,2.349,8513,0
2014-10-01,2.349,2.3645,2.2871,2.2872,25146,0
2014-10-02,2.2871,2.3258,2.2636,2.3026,45804,0
2014-10-03,2.3336,2.3528,2.2949,2.3336,9416,0
2014-10-06,2.3723,2.3723,2.295,2.349,13883,0
2014-10-07,2.3723,2.3723,2.3336,2.3412,2822,0
2014-10-08,2.3258,2.3412,2.2636,2.3026,17327,0
2014-10-09,2.3258,2.3499,2.2949,2.3026,10971,0
2014-10-10,2.2715,2.2871,2.2636,2.2793,9288,0
2014-10-13,2.2715,2.3126,2.2636,2.2636,45657,0
2014-10-14,2.2715,2.3412,2.2715,2.2803,4631,0
2014-10-15,2.2793,2.2949,2.2482,2.2584,8378,0
2014-10-16,2.2637,2.3103,2.256,2.2871,2496,0
2014-10-17,2.2793,2.2838,2.2636,2.2792,7169,0
2014-10-20,2.2871,2.3103,2.2846,2.2886,10283,0
2014-10-21,2.3103,2.3258,2.2996,2.3026,15261,0
2014-10-22,2.349,2.349,2.3027,2.3103,6919,0
2014-10-23,2.3095,2.3489,2.3095,2.3118,12724,0
2014-10-24,2.2793,2.3412,2.2793,2.2871,7901,0
2014-10-27,2.3027,2.318,2.3027,2.318,1420,0
2014-10-28,2.2955,2.3215,2.2793,2.3107,15126,0
2014-10-29,2.2871,2.3103,2.2871,2.2949,5942,0
2014-10-30,2.33,2.33,2.272,2.2793,6061,0
2014-10-31,2.2938,2.3025,2.2482,2.2871,19368,0
2014-11-03,2.3026,2.3103,2.2793,2.3026,10693,0
2014-11-04,2.2482,2.318,2.2482,2.318,23890,0
2014-11-05,2.3103,2.318,2.2242,2.2871,5409,0
2014-11-06,2.3026,2.3026,2.2327,2.2793,13335,0
2014-11-07,2.1011,2.2017,2.0933,2.2017,24922,0
2014-11-10,2.2249,2.2327,2.1708,2.2327,36714,0
2014-11-11,2.2327,2.2327,2.1861,2.2095,16620,0
2014-11-12,2.2095,2.2926,2.2088,2.2327,75773,0
2014-11-13,2.2172,2.3645,2.2172,2.3349,34902,0
2014-11-14,2.2949,2.349,2.2949,2.318,10137,0
2014-11-17,2.3412,2.5583,2.3258,2.5118,60807,0
2014-11-18,2.5274,2.5583,2.3645,2.5506,52368,0
2014-11-19,2.5583,2.5583,2.4274,2.5428,4036,0
2014-11-20,2.5506,2.5817,2.4885,2.5739,13168,0
2014-11-21,2.6204,2.6204,2.5583,2.5978,31408,0
2014-11-24,2.5879,2.6755,2.4267,2.5583,105077,0
2014-11-25,2.4705,2.6383,2.4705,2.6223,24296,0
2014-11-26,2.5583,2.5583,2.4865,2.5314,15558,0
2014-11-28,2.5023,2.5583,2.4064,2.5183,6321,0
2014-12-01,2.4305,2.4784,2.4034,2.4221,15616,0
2014-12-02,2.4225,2.4225,2.3586,2.3586,13641,0
2014-12-03,2.4305,2.4305,2.4145,2.4145,1319,0
2014-12-04,2.3904,2.3984,2.3505,2.3904,4501,0
2014-12-05,2.3604,2.3904,2.3274,2.3904,8498,0
2014-12-08,2.3904,2.3984,2.3346,2.3904,13664,0
2014-12-09,2.3186,2.3824,2.2546,2.3586,72851,0
2014-12-10,2.3586,2.3586,2.3266,2.3586,18328,0
2014-12-11,2.3586,2.3586,2.2788,2.2788,5069,0
2014-12-12,2.2867,2.3105,2.2866,2.3073,2572,0
2014-12-15,2.3186,2.3186,2.3106,2.3106,11000,0
2014-12-16,2.3186,2.3904,2.3186,2.3736,14245,0
2014-12-17,2.3586,2.3904,2.3425,2.3904,2752,0
2014-12-18,2.3984,2.3984,2.2386,2.2465,41026,0
2014-12-19,2.2625,2.3266,2.2067,2.2386,10837,0
2014-12-22,2.2625,2.3984,2.2625,2.3346,22052,0
2014-12-23,2.3984,2.3984,2.3026,2.3425,13968,0
2014-12-24,2.3266,2.3586,2.2866,2.3106,11321,0
2014-12-26,2.3904,2.3904,2.2866,2.2866,8362,0
2014-12-29,2.3904,2.3904,2.3026,2.3026,18232,0
2014-12-30,2.3106,2.3106,2.1826,2.2947,42584,0
2014-12-31,2.2707,2.2788,2.2067,2.2386,9111,0
2015-01-02,2.2067,2.2866,2.2067,2.2818,13338,0
2015-01-05,2.2866,2.3504,2.2866,2.3026,9789,0
2015-01-06,2.2947,2.3984,2.2947,2.3824,18335,0
2015-01-07,2.3824,2.3984,2.2707,2.3984,36672,0
2015-01-08,2.3984,2.3984,2.3904,2.3984,13613,0
2015-01-09,2.3904,2.5103,2.3904,2.3984,17278,0
2015-01-12,2.3984,2.4784,2.3984,2.4225,10785,0
2015-01-13,2.4226,2.5477,2.4225,2.4545,28176,0
2015-01-14,2.5264,2.5264,2.4784,2.5102,7014,0
2015-01-15,2.5266,2.5266,2.4145,2.4943,12992,0
2015-01-16,2.5183,2.5504,2.5183,2.5504,11405,0
2015-01-20,2.5423,2.6303,2.5423,2.6223,40468,0
2015-01-21,2.5904,2.6223,2.5423,2.5904,27688,0
2015-01-22,2.4784,2.5583,2.4784,2.4943,18775,0
2015-01-23,2.5264,2.5504,2.4784,2.4785,24114,0
2015-01-26,2.5103,2.5504,2.4784,2.5504,12642,0
2015-01-27,2.6142,2.6142,2.5504,2.5583,8189,0
2015-01-28,2.5983,2.6059,2.5696,2.5904,10708,0
2015-01-29,2.5904,2.5904,2.563,2.5665,4234,0
2015-01-30,2.5672,2.5904,2.5182,2.5183,9080,0
2015-02-02,2.6863,2.9581,2.5664,2.6383,355185,0
2015-02-03,2.4784,2.6383,2.4784,2.5023,69090,0
2015-02-04,2.5023,2.5983,2.3745,2.4865,45161,0
2015-02-05,2.5183,2.6223,2.4225,2.5904,25190,0
2015-02-06,2.4784,2.7982,2.4784,2.7501,172418,0
2015-02-09,2.7582,2.8943,2.6383,2.814,39586,0
2015-02-10,2.8702,2.9742,2.8302,2.9502,140739,0
2015-02-11,2.9742,2.9742,2.8302,2.8781,66892,0
2015-02-12,2.9261,2.9261,2.6383,2.7742,50317,0
2015-02-13,2.7982,2.8141,2.6063,2.6383,53217,0
2015-02-17,2.4463,2.6703,2.4463,2.5983,70417,0
2015-02-18,2.6223,2.6784,2.5904,2.6223,7442,0
2015-02-19,2.6784,2.8541,2.5904,2.6623,28077,0
2015-02-20,2.8382,2.8382,2.6544,2.7686,9226,0
2015-02-23,2.7104,2.7823,2.7104,2.7742,13424,0
2015-02-24,2.7706,2.7706,2.5023,2.5504,106610,0
2015-02-25,2.6087,2.7424,2.6087,2.6943,40255,0
2015-02-26,2.7185,2.7185,2.5583,2.6943,20130,0
2015-02-27,2.6623,2.7901,2.6543,2.7901,55721,0
2015-03-02,2.7982,2.8382,2.6863,2.7343,78675,0
2015-03-03,2.6784,2.7742,2.6703,2.6863,26018,0
2015-03-04,2.7104,2.7982,2.6703,2.7501,51908,0
2015-03-05,2.7998,2.7998,2.5938,2.7174,39412,0
2015-03-06,2.7174,2.7998,2.6679,2.7833,25625,0
2015-03-09,2.7833,2.7833,2.6926,2.7501,9957,0
2015-03-10,2.7585,2.7585,2.6514,2.7174,14328,0
2015-03-11,2.6926,2.7092,2.6185,2.6267,24896,0
2015-03-12,2.5938,2.7422,2.5938,2.6267,8136,0
2015-03-13,2.6844,2.7501,2.6185,2.6351,3037,0
2015-03-16,2.6596,2.6596,2.5691,2.5691,30846,0
2015-03-17,2.5691,2.6185,2.5197,2.5445,8258,0
2015-03-18,2.5938,2.5938,2.5197,2.5938,14209,0
2015-03-19,2.5938,2.6351,2.561,2.561,2672,0
2015-03-20,2.5445,2.6679,2.5445,2.5938,12995,0
2015-03-23,2.6185,2.6761,2.5113,2.6102,21982,0
2015-03-24,2.6351,2.6351,2.5691,2.5691,9231,0
2015-03-25,2.5691,2.6351,2.5113,2.6351,26353,0
2015-03-26,2.6351,2.6351,2.5197,2.5855,13481,0
2015-03-27,2.5938,2.6185,2.528,2.5445,12752,0
2015-03-30,2.5691,2.5938,2.5691,2.5691,2915,0
2015-03-31,2.5691,2.6185,2.5146,2.6019,9991,0
2015-04-01,2.6185,2.6185,2.5938,2.5938,20040,0
2015-04-02,2.5938,2.7585,2.5938,2.6019,39226,0
2015-04-06,2.6844,2.6926,2.6267,2.6761,18945,0
2015-04-07,2.6514,2.6926,2.561,2.5855,13513,0
2015-04-08,2.5938,2.6514,2.5774,2.6019,8015,0
2015-04-09,2.5938,2.6761,2.5197,2.6267,33618,0
2015-04-10,2.6267,2.6761,2.6267,2.6761,8866,0
2015-04-13,2.6514,2.7501,2.6514,2.7092,31698,0
2015-04-14,2.7009,2.7009,2.5938,2.6185,21374,0
2015-04-15,2.6514,2.7585,2.6267,2.6267,20188,0
2015-04-16,2.6102,2.7092,2.561,2.6351,39589,0
2015-04-17,2.6926,2.7174,2.6351,2.7174,19917,0
2015-04-20,2.6351,2.7092,2.6351,2.7009,8624,0
2015-04-21,2.7092,2.7174,2.6351,2.6351,15409,0
2015-04-22,2.7174,2.7174,2.6514,2.7091,7420,0
2015-04-23,2.6679,2.7585,2.6596,2.7585,11052,0
2015-04-24,2.7833,2.7833,2.6839,2.7501,43686,0
2015-04-27,2.7174,2.775,2.6761,2.7092,20645,0
2015-04-28,2.7092,2.7833,2.6711,2.7833,30939,0
2015-04-29,2.7422,2.8408,2.7422,2.8408,68736,0
2015-04-30,2.882,2.882,2.7666,2.882,31698,0
2015-05-01,2.8738,2.882,2.8408,2.882,20040,0
2015-05-04,2.6926,2.7666,2.6926,2.7338,45908,0
2015-05-05,2.775,2.7833,2.7009,2.7174,48335,0
2015-05-06,2.705,2.7422,2.705,2.7393,15933,0
2015-05-07,2.7092,2.7585,2.7009,2.7422,15142,0
2015-05-08,2.7422,2.7914,2.7422,2.7585,12509,0
2015-05-11,2.8162,2.8327,2.6926,2.7174,38134,0
2015-05-12,2.705,2.7174,2.6514,2.7173,23241,0
2015-05-13,2.6844,2.7174,2.6432,2.6679,11901,0
2015-05-14,2.6761,2.7501,2.6679,2.7092,26838,0
2015-05-15,2.7338,2.7998,2.7092,2.7338,16999,0
2015-05-18,2.6844,2.7833,2.6351,2.7174,25193,0
2015-05-19,2.7666,2.7666,2.7174,2.7666,1801,0
2015-05-20,2.7338,2.8408,2.7338,2.7998,18823,0
2015-05-21,2.7833,2.8408,2.6926,2.8079,15667,0
2015-05-22,2.7585,2.8327,2.7422,2.7585,11901,0
2015-05-26,2.7998,2.8161,2.7666,2.7666,10658,0
2015-05-27,2.8162,2.8162,2.775,2.8079,8380,0
2015-05-28,2.8243,2.8654,2.7666,2.8326,23127,0
2015-05-29,2.7914,2.8654,2.7914,2.8243,9837,0
2015-06-01,2.8571,2.8572,2.7833,2.821,5089,0
2015-06-02,2.8408,2.8572,2.8113,2.8243,13665,0
2015-06-03,2.8408,2.8572,2.7914,2.8162,23559,0
2015-06-04,2.8408,2.8408,2.7998,2.7998,13116,0
2015-06-05,2.8408,2.8408,2.8079,2.8079,1822,0
2015-06-08,2.8408,2.8572,2.8243,2.8327,9351,0
2015-06-09,2.8654,2.882,2.849,2.849,32128,0
2015-06-10,2.8654,2.994,2.8243,2.8606,109365,0
2015-06-11,2.8572,2.882,2.8162,2.8572,23206,0
2015-06-12,2.8986,2.9232,2.8408,2.8654,21982,0
2015-06-15,2.8408,2.9643,2.8327,2.849,34611,0
2015-06-16,2.849,2.9398,2.849,2.9232,43476,0
2015-06-17,2.9809,2.9809,2.882,2.9562,23197,0
2015-06-18,2.9809,3.0879,2.8986,2.9478,105657,0
2015-06-19,2.9232,3.0219,2.9232,2.9889,14694,0
2015-06-22,2.9398,3.0467,2.9232,2.9889,28053,0
2015-06-23,3.0055,3.0623,2.9315,3.0386,16236,0
2015-06-24,2.9398,3.0631,2.9398,3.0467,4737,0
2015-06-25,3.0631,3.0631,2.9232,3.0631,17246,0
2015-06-26,3.0631,3.0631,2.9643,3.0631,24533,0
2015-06-29,3.0715,3.0715,2.9478,3.0467,9473,0
2015-06-30,2.9562,3.0549,2.8904,2.9398,21880,0
2015-07-01,3.0549,3.0549,2.8738,2.915,13965,0
2015-07-02,2.8986,2.9809,2.849,2.8654,19187,0
2015-07-06,2.8904,2.9478,2.8904,2.9478,10567,0
2015-07-07,3.0055,3.0219,2.9232,3.0219,36069,0
2015-07-08,3.0549,3.4338,3.0138,3.3596,88047,0
2015-07-09,3.4186,3.4609,3.309,3.4104,34355,0
2015-07-10,3.4104,3.7564,3.4104,3.5791,63971,0
2015-07-13,3.7985,3.8239,3.5031,3.7564,74753,0
2015-07-14,3.7142,3.7142,3.5453,3.5705,33102,0
2015-07-15,3.4018,3.4946,3.1148,3.368,105408,0
2015-07-16,3.3344,3.3765,3.2161,3.2246,15400,0
2015-07-17,3.2667,3.2835,3.1738,3.2246,7227,0
2015-07-20,3.1738,3.1906,3.0642,3.1062,19191,0
2015-07-21,3.2667,3.292,3.1401,3.1738,11845,0
2015-07-22,3.0979,3.1317,3.0388,3.0388,3554,0
2015-07-23,3.0388,3.2498,3.0388,3.1992,4146,0
2015-07-24,3.0895,3.1992,3.0304,3.0979,5806,0
2015-07-27,3.0388,3.1654,2.9882,2.9882,17416,0
2015-07-28,2.9374,2.963,2.7941,2.811,42057,0
2015-07-29,2.8278,3.0642,2.8193,2.8361,10307,0
2015-07-30,2.87,2.887,2.8615,2.8784,2252,0
2015-07-31,2.87,2.946,2.8278,2.8361,10307,0
2015-08-03,2.8784,2.9373,2.811,2.811,10246,0
2015-08-04,2.8278,2.9713,2.8278,2.9122,18717,0
2015-08-05,2.887,2.963,2.8531,2.9122,4739,0
2015-08-06,2.963,2.9967,2.9375,2.9375,2237,0
2015-08-07,2.87,3.0135,2.87,2.887,4975,0
2015-08-10,3.0388,3.0388,2.9122,2.9205,3199,0
2015-08-11,2.929,3.0388,2.929,2.9882,13131,0
2015-08-12,3.3344,3.3344,3.1232,3.309,25352,0
2015-08-13,3.3344,3.3344,3.1906,3.292,13625,0
2015-08-14,3.3344,3.3344,3.0979,3.3005,4975,0
2015-08-17,3.3259,3.7901,3.309,3.6297,30328,0
2015-08-18,3.4355,3.6043,3.4355,3.4777,17770,0
2015-08-19,3.7395,3.7395,3.4694,3.6212,19901,0
2015-08-20,3.6212,3.6212,3.4186,3.4609,21086,0
2015-08-21,3.5388,3.5388,3.4175,3.5042,12135,0
2015-08-24,3.3311,3.6772,2.2583,3.4262,51491,0
2015-08-25,3.3744,3.4869,3.2446,3.2532,10634,0
2015-08-26,3.2446,3.4522,3.1148,3.1148,10401,0
2015-08-27,3.2446,3.409,3.2446,3.4002,9940,0
2015-08-28,3.4002,3.4002,3.1408,3.2187,16757,0
2015-08-31,3.6772,3.6772,3.5128,3.6166,75357,0
2015-09-01,3.4609,3.6081,3.4609,3.5907,23808,0
2015-09-02,3.6081,3.6081,3.5819,3.6081,19765,0
2015-09-03,3.6166,3.7204,3.6166,3.6426,31321,0
2015-09-04,3.7117,3.8762,3.6338,3.8762,75473,0
2015-09-08,3.8935,4.75,3.8935,4.4559,157187,0
2015-09-09,4.7586,5.0528,4.4991,4.5769,127366,0
2015-09-10,5.0528,5.0528,4.6677,4.897,101344,0
2015-09-11,4.897,4.9232,4.4125,4.5598,53859,0
2015-09-14,4.5424,4.5424,4.1531,4.2656,48658,0
2015-09-15,4.2568,4.4038,4.1964,4.326,53859,0
2015-09-16,4.2137,4.6461,4.2137,4.4817,41838,0
2015-09-17,4.4125,4.4559,4.2395,4.3693,33097,0
2015-09-18,4.4559,4.4732,4.3606,4.4472,16412,0
2015-09-21,4.6807,4.7933,4.4125,4.6721,52472,0
2015-09-22,4.5856,4.7153,4.4644,4.5684,17105,0
2015-09-23,4.5684,4.6376,4.326,4.3961,26411,0
2015-09-24,4.4644,4.5856,4.3606,4.3606,41828,0
2015-09-25,4.4299,4.5424,4.326,4.5424,18838,0
2015-09-28,4.4559,4.5251,4.2491,4.4644,46732,0
2015-09-29,4.5337,4.5337,4.2137,4.2222,40800,0
2015-09-30,4.326,4.4385,4.2568,4.4212,32476,0
2015-10-01,4.3693,4.3693,3.9886,4.2222,49814,0
2015-10-02,4.0924,4.3174,4.0838,4.2395,16876,0
2015-10-05,4.378,4.4124,4.1358,4.1358,35040,0
2015-10-06,4.0838,4.1964,4.075,4.1444,17800,0
2015-10-07,4.231,4.3002,4.075,4.1964,24849,0
2015-10-08,4.1617,4.2222,4.1531,4.1964,7166,0
2015-10-09,4.1531,4.3088,4.0492,4.3002,19995,0
2015-10-12,4.3433,4.4038,4.179,4.3433,35904,0
2015-10-13,4.3606,4.4904,4.3606,4.4904,20111,0
2015-10-14,4.4991,4.5856,4.4644,4.5424,20111,0
2015-10-15,4.5856,4.75,4.378,4.4644,24387,0
2015-10-16,4.5337,4.7068,4.3867,4.4904,25659,0
2015-10-19,4.4559,4.4904,4.4299,4.4559,5238,0
2015-10-20,4.5078,4.5251,4.3867,4.4991,7975,0
2015-10-21,4.5337,4.5424,4.3953,4.5424,5665,0
2015-10-22,4.5684,4.5684,4.4299,4.4299,8206,0
2015-10-23,4.3693,4.5078,4.326,4.4125,13523,0
2015-10-26,4.4299,4.5078,4.3088,4.4817,7396,0
2015-10-27,4.3953,4.4644,4.1702,4.3433,15604,0
2015-10-28,4.326,4.5337,4.1617,4.3867,21729,0
2015-10-29,4.4644,4.4904,4.4472,4.4559,2544,0
2015-10-30,4.3867,4.4817,4.378,4.4125,10055,0
2015-11-02,4.4125,4.4223,4.3174,4.326,18807,0
2015-11-03,4.378,4.5251,4.3606,4.4732,24502,0
2015-11-04,4.2915,4.5251,4.231,4.3693,27570,0
2015-11-05,4.3867,4.4472,4.2829,4.4472,11441,0
2015-11-06,4.3347,4.4732,4.3347,4.3433,3238,0
2015-11-09,4.3433,4.4125,4.2568,4.2742,16366,0
2015-11-10,4.3174,4.4732,4.2568,4.2568,7630,0
2015-11-11,4.3002,4.3347,4.2568,4.2568,7744,0
2015-11-12,4.326,4.3693,4.2568,4.2568,11096,0
2015-11-13,4.2568,4.3953,4.2568,4.2829,12600,0
2015-11-16,4.3433,4.3433,4.2656,4.3088,7975,0
2015-11-17,4.2568,4.4038,4.2568,4.3088,9014,0
2015-11-18,4.326,4.4385,4.3002,4.3002,13637,0
2015-11-19,4.2829,4.4299,4.1617,4.2137,23115,0
2015-11-20,4.1617,4.3347,3.7983,3.8935,49005,0
2015-11-23,3.7983,3.9628,3.5647,3.7117,58251,0
2015-11-24,3.7636,4.0146,3.7291,3.9022,15834,0
2015-11-25,3.9367,4.0492,3.9367,4.0492,5549,0
2015-11-27,4.0146,4.075,3.9972,4.0146,2080,0
2015-11-30,4.0146,4.0231,3.8935,3.9972,11211,0
2015-12-01,4.0231,4.0231,3.9367,4.0058,7244,0
2015-12-02,4.0146,4.0146,3.9281,3.9367,13737,0
2015-12-03,3.8935,4.0924,3.8935,3.9541,7944,0
2015-12-04,4.0867,4.1043,3.9893,3.9983,8705,0
2015-12-07,3.9983,4.3431,3.9983,4.0867,43637,0
2015-12-08,4.1043,4.1043,4.0071,4.0603,27221,0
2015-12-09,4.0867,4.122,3.9805,4.0603,14244,0
2015-12-10,3.9275,4.2372,3.9275,4.2372,16618,0
2015-12-11,4.2372,4.2372,3.9187,3.9893,15375,0
2015-12-14,3.9983,4.0017,3.9143,3.9718,4134,0
2015-12-15,3.9718,3.9805,3.8478,3.9098,9383,0
2015-12-16,3.9452,3.9629,3.6887,3.8214,16278,0
2015-12-17,3.8214,3.9009,3.795,3.8391,5426,0
2015-12-18,3.8037,3.9541,3.8037,3.8568,3278,0
2015-12-21,3.9893,4.246,3.9893,4.0955,14471,0
2015-12-22,4.1133,4.2193,4.0161,4.0603,8077,0
2015-12-23,4.2724,4.2724,4.122,4.1929,9045,0
2015-12-24,4.246,4.246,4.1531,4.2282,5814,0
2015-12-28,4.1752,4.3168,4.1221,4.3078,17732,0
2015-12-29,4.3168,4.3168,4.1663,4.3168,2428,0
2015-12-30,4.3168,4.3609,4.2604,4.2604,6204,0
2015-12-31,4.2459,4.246,4.2194,4.2372,6567,0
2016-01-04,4.1043,4.2372,4.0549,4.1354,7104,0
2016-01-05,4.1221,4.1221,3.8391,4.0161,6705,0
2016-01-06,3.8391,4.1309,3.7241,3.9629,16205,0
2016-01-07,3.8391,3.9717,3.8391,3.9187,10190,0
2016-01-08,3.9805,4.2372,3.8479,4.069,17315,0
2016-01-11,4.1752,4.1752,3.9805,4.0248,6196,0
2016-01-12,4.0248,4.0549,3.8745,3.9983,13649,0
2016-01-13,3.841,4.2814,3.8391,3.8745,4876,0
2016-01-14,3.9348,3.9709,3.8745,3.8921,8803,0
2016-01-15,3.9098,3.9718,3.9009,3.9187,5986,0
2016-01-19,4.0513,4.0513,3.9009,3.9009,6105,0
2016-01-20,3.9009,3.968,3.8965,3.9187,6937,0
2016-01-21,3.9541,4.0469,3.9363,3.9363,1979,0
2016-01-22,3.9263,4.0443,3.7329,3.8037,15051,0
2016-01-25,3.7151,4.0513,3.7151,3.9629,17652,0
2016-01-26,3.9539,3.9539,3.7151,3.8478,12780,0
2016-01-27,3.7418,4.0161,3.7151,3.8214,15084,0
2016-01-28,3.885,4.0338,3.7253,4.0071,21002,0
2016-01-29,4.0247,4.0247,3.9167,3.9363,2245,0
2016-02-01,4.0603,4.069,3.9452,3.9541,9923,0
2016-02-02,3.8922,3.9187,3.8921,3.8922,3765,0
2016-02-03,3.8922,3.9009,3.7497,3.7682,6910,0
2016-02-04,3.8037,3.8686,3.724,3.7648,5932,0
2016-02-05,3.8478,3.8478,3.733,3.7544,2933,0
2016-02-08,3.7151,3.7241,3.671,3.7232,11355,0
2016-02-09,3.724,3.7594,3.6357,3.6445,3828,0
2016-02-10,3.6444,3.6444,3.2465,3.2552,39897,0
2016-02-11,3.096,3.2465,2.8749,3.012,33464,0
2016-02-12,2.9281,2.9899,2.4591,2.4944,117657,0
2016-02-16,2.6537,2.91,2.6537,2.8749,41173,0
2016-02-17,2.8749,3.1845,2.8571,3.0164,26506,0
2016-02-18,3.1137,3.1402,2.5654,2.7245,54778,0
2016-02-19,2.7865,2.9906,2.7687,2.8571,7869,0
2016-02-22,3.0694,3.0959,2.876,2.9986,17235,0
2016-02-23,3.096,3.2641,2.9986,3.2641,21020,0
2016-02-24,2.9367,3.5383,2.9367,3.45,22435,0
2016-02-25,3.4851,3.4851,3.2465,3.3968,11517,0
2016-02-26,3.3968,3.5383,3.2906,3.5189,21392,0
2016-02-29,3.6179,3.6179,3.4851,3.6002,12886,0
2016-03-01,3.5825,3.6179,3.5824,3.6092,3252,0
2016-03-02,3.6002,3.6267,3.5737,3.5737,14131,0
2016-03-03,3.5383,3.6267,3.5383,3.6131,4450,0
2016-03-04,3.6223,3.6267,3.5473,3.6179,4070,0
2016-03-07,3.6267,3.6267,3.589,3.6179,7865,0
2016-03-08,3.6267,3.7594,3.5824,3.6356,21417,0
2016-03-09,3.7329,3.7329,3.6621,3.7231,499,0
2016-03-10,3.7151,3.7418,3.6119,3.7329,4602,0
2016-03-11,3.7063,3.7949,3.7063,3.786,9015,0
2016-03-14,3.795,3.8832,3.724,3.8126,17538,0
2016-03-15,3.8303,3.8745,3.8284,3.8745,4862,0
2016-03-16,3.8745,4.1752,3.804,3.9629,39990,0
2016-03-17,4.0513,4.2019,4.0195,4.1043,32246,0
2016-03-18,4.2019,4.2902,4.1133,4.2724,36908,0
2016-03-21,4.182,4.3204,4.101,4.137,31284,0
2016-03-22,4.182,4.1911,4.1098,4.1098,3633,0
2016-03-23,4.1009,4.1459,4.1009,4.1103,8308,0
2016-03-24,4.101,4.1098,4.1009,4.1098,726,0
2016-03-28,4.2002,4.2002,4.1009,4.1098,5545,0
2016-03-29,4.1009,4.182,4.1009,4.1279,3340,0
2016-03-30,4.128,4.1551,4.1009,4.1098,8184,0
2016-03-31,4.1098,4.1098,4.0918,4.1098,4913,0
2016-04-01,4.119,4.119,4.1009,4.101,2005,0
2016-04-04,4.1551,4.1551,4.1009,4.1009,7944,0
2016-04-05,4.182,4.182,4.119,4.119,1443,0
2016-04-06,4.119,4.119,4.1009,4.119,2173,0
2016-04-07,4.1009,4.137,4.1009,4.1277,1895,0
2016-04-08,4.1098,4.1098,4.101,4.101,2711,0
2016-04-11,4.1009,4.137,4.1009,4.1009,17332,0
2016-04-12,4.1551,4.1551,4.1183,4.155,3721,0
2016-04-13,4.146,4.1599,4.1009,4.128,6062,0
2016-04-14,4.1009,4.1396,4.1009,4.128,11038,0
2016-04-15,4.1663,4.1663,4.1009,4.101,1956,0
2016-04-18,4.1642,4.1921,4.1009,4.1009,16222,0
2016-04-19,4.1009,4.2904,4.1009,4.2363,5182,0
2016-04-20,4.1765,4.2454,4.1009,4.2002,25031,0
2016-04-21,4.2002,4.2088,4.1099,4.191,5819,0
2016-04-22,4.2002,4.2002,4.1098,4.182,7569,0
2016-04-25,4.191,4.191,4.1098,4.119,8177,0
2016-04-26,4.1009,4.1123,3.9744,4.0286,28403,0
2016-04-27,3.9744,4.0557,3.8571,3.8659,19521,0
2016-04-28,3.8571,4.1551,3.8571,4.0014,8817,0
2016-04-29,3.848,3.9834,3.8391,3.9519,4937,0
2016-05-02,3.9383,4.0648,3.9383,3.9925,2492,0
2016-05-03,4.0377,4.0377,3.9925,3.9925,806,0
2016-05-04,3.9383,4.2002,3.9383,4.2002,23414,0
2016-05-05,3.9925,4.128,3.9834,3.9834,2947,0
2016-05-06,4.119,4.119,3.9744,4.0648,13803,0
2016-05-09,4.0196,4.2002,4.0196,4.0377,11577,0
2016-05-10,4.0656,4.182,4.0377,4.0377,3798,0
2016-05-11,4.0196,4.0648,3.9969,4.0648,7781,0
2016-05-12,4.119,4.146,4.0106,4.0828,2991,0
2016-05-13,4.1098,4.1098,4.0196,4.0466,667,0
2016-05-16,4.128,4.1369,4.0648,4.1369,676,0
2016-05-17,4.137,4.137,4.0014,4.0648,2449,0
2016-05-18,4.0141,4.0291,4.0141,4.0291,2503,0
2016-05-19,4.0106,4.0894,4.0106,4.0738,2204,0
2016-05-20,4.0497,4.0749,3.9969,4.0749,8595,0
2016-05-23,3.9835,4.1189,3.9835,4.1053,6311,0
2016-05-24,4.0449,4.0449,4.0197,4.0287,2388,0
2016-05-25,4.0287,4.1044,4.0287,4.1044,886,0
2016-05-27,4.1009,4.1009,4.0196,4.0196,4603,0
2016-05-31,3.9925,4.0998,3.9925,4.0998,1494,0
2016-06-01,4.1098,4.2364,3.9744,3.9744,25170,0
2016-06-02,4.0286,4.2364,4.0196,4.1009,37844,0
2016-06-03,4.1642,4.1642,4.0377,4.1098,5615,0
2016-06-06,4.1219,4.137,4.0196,4.0856,6223,0
2016-06-07,4.1009,4.1537,4.1009,4.1279,1353,0
2016-06-08,4.1551,4.1551,4.137,4.137,1625,0
2016-06-09,4.137,4.1548,4.1369,4.137,454,0
2016-06-10,4.0196,4.1302,4.0196,4.128,2978,0
2016-06-13,4.0648,4.1732,4.0648,4.0648,2818,0
2016-06-14,4.0648,4.0738,4.0196,4.0648,5680,0
2016-06-15,4.0738,4.1009,4.0228,4.0466,9743,0
2016-06-16,4.0286,4.0286,3.9744,3.9834,20952,0
2016-06-17,3.9834,4.011,3.839,3.839,15617,0
2016-06-20,4.0286,4.0828,3.839,3.9021,6290,0
2016-06-21,3.9331,3.9744,3.8119,3.8571,5877,0
2016-06-22,3.8208,4.0003,3.8208,3.9022,5816,0
2016-06-23,4.0358,4.0358,3.9557,3.9744,4809,0
2016-06-24,3.7396,4.0576,3.2518,3.884,35462,0
2016-06-27,3.7576,3.875,3.6763,3.7576,5061,0
2016-06-28,3.83,3.83,3.7576,3.7576,6104,0
2016-06-29,3.7717,3.7756,3.7487,3.7666,8227,0
2016-06-30,3.7034,4.2183,3.7034,3.9834,18939,0
2016-07-01,3.9925,4.2271,3.9925,4.1195,3104,0
2016-07-05,4.119,4.119,3.9744,4.0616,2994,0
2016-07-06,4.0377,4.146,4.0377,4.0828,4790,0
2016-07-07,4.0499,4.0499,4.0499,4.0499,129,0
2016-07-11,4.1098,4.1098,4.0196,4.0196,10279,0
2016-07-12,3.9925,3.9925,3.9292,3.9292,2739,0
2016-07-13,3.9022,3.9563,3.8877,3.8877,1192,0
2016-07-14,3.9022,3.9292,3.7216,3.7487,12950,0
2016-07-15,3.7938,3.83,3.7938,3.8296,6369,0
2016-07-18,3.7576,3.8354,3.7576,3.7948,2354,0
2016-07-19,3.8479,3.9744,3.8479,3.8832,7188,0
2016-07-20,3.9744,3.9744,3.7576,3.7755,38684,0
2016-07-21,3.7305,3.9409,3.7305,3.8547,17161,0
2016-07-22,3.7756,3.8659,3.7756,3.7983,1771,0
2016-07-25,3.8931,4.2272,3.83,4.1009,70870,0
2016-07-26,4.0918,4.39,4.0558,4.0828,81885,0
2016-07-27,4.0918,4.288,3.9754,4.1551,25108,0
2016-07-28,4.0377,4.146,4.0287,4.1009,8330,0
2016-07-29,4.1726,4.1733,4.0648,4.146,3699,0
2016-08-01,4.1957,4.2577,4.119,4.1551,4261,0
2016-08-02,4.137,4.137,3.8073,3.8663,28881,0
2016-08-03,3.884,4.0115,3.8659,3.9834,12364,0
2016-08-04,4.3809,4.3809,4.0648,4.3176,34430,0
2016-08-05,4.3086,4.3357,4.0828,4.1911,24207,0
2016-08-08,4.2816,4.3086,4.1552,4.2724,4115,0
2016-08-09,4.3086,4.3086,4.128,4.2002,12495,0
2016-08-10,4.2454,4.2454,4.0918,4.1098,16796,0
2016-08-11,4.1561,4.1561,3.9252,4.1284,8709,0
2016-08-12,4.0914,4.1526,3.9528,4.1008,6403,0
2016-08-15,4.2017,4.2017,4.0545,4.1648,10896,0
2016-08-16,4.1653,4.1653,3.8605,4.0286,14627,0
2016-08-17,4.036,4.1098,3.9345,4.0914,32524,0
2016-08-18,4.036,4.193,4.0273,4.0822,36341,0
2016-08-19,4.0454,4.1238,4.0454,4.0653,5521,0
2016-08-22,4.0084,4.0084,3.9528,3.9528,12103,0
2016-08-23,3.9898,4.1159,3.9898,4.0642,15297,0
2016-08-24,4.0822,4.2115,4.0822,4.2115,14224,0
2016-08-25,4.1745,4.1745,4.0268,4.0268,217,0
2016-08-26,4.0244,4.0514,3.9715,4.0084,5762,0
2016-08-29,4.0637,4.0637,3.9715,4.0083,5127,0
2016-08-30,3.9806,4.0026,3.9528,3.9528,18722,0
2016-08-31,3.9528,3.9622,3.9528,3.9622,891,0
2016-09-01,3.9898,4.0545,3.9898,4.0174,3361,0
2016-09-02,4.0174,4.0637,3.9898,4.0324,20108,0
2016-09-06,3.9991,4.0731,3.9991,4.0084,7374,0
2016-09-07,4.0914,4.1284,4.0174,4.0268,12524,0
2016-09-08,4.0637,4.1282,4.0637,4.1191,8001,0
2016-09-09,4.1098,4.1098,4.0268,4.0914,446,0
2016-09-12,4.1284,4.2854,4.0268,4.2854,9974,0
2016-09-13,4.2613,4.2613,4.0284,4.0914,10346,0
2016-09-14,4.0914,4.1561,4.0914,4.1191,2922,0
2016-09-15,4.1561,4.1945,4.0823,4.0914,6518,0
2016-09-16,4.1376,4.2022,4.1367,4.1469,8148,0
2016-09-19,4.2023,4.23,4.1561,4.2114,8418,0
2016-09-20,4.3314,4.3314,4.1653,4.1745,4605,0
2016-09-21,4.1745,4.3315,4.1658,4.3315,14221,0
2016-09-22,4.2749,4.4164,4.2193,4.2656,10741,0
2016-09-23,4.2089,4.3314,4.0391,4.1334,14648,0
2016-09-26,4.0485,4.2137,4.0485,4.1051,5094,0
2016-09-27,4.0958,4.1334,4.0958,4.124,1378,0
2016-09-28,4.19,4.19,3.9653,4.0485,5779,0
2016-09-29,4.0883,4.0957,3.967,4.0107,22026,0
2016-09-30,4.0578,4.1192,3.9919,4.0862,7097,0
2016-10-03,4.0295,4.0295,3.9446,3.9919,7778,0
2016-10-04,4.0517,4.0517,3.9919,3.9919,2523,0
2016-10-05,4.0578,4.0767,4.0086,4.0578,4034,0
2016-10-06,4.0674,4.0767,4.0154,4.0578,3073,0
2016-10-10,4.0578,4.0578,4.0012,4.0485,2742,0
2016-10-11,4.0485,4.0485,3.9636,3.9636,3557,0
2016-10-12,4.0107,4.0578,3.9824,4.0391,6796,0
2016-10-14,4.0578,4.0578,4.0201,4.0201,1618,0
2016-10-17,4.0107,4.0107,3.9636,3.9636,3099,0
2016-10-18,3.9675,3.9707,3.7281,3.9163,31577,0
2016-10-19,3.8692,3.9096,3.8692,3.8692,1226,0
2016-10-20,3.9636,3.9636,3.9163,3.9163,668,0
2016-10-21,3.9163,3.9163,3.9117,3.9162,900,0
2016-10-24,3.9163,3.9163,3.822,3.822,4778,0
2016-10-25,3.7748,3.9163,3.6804,3.82,14595,0
2016-10-26,3.822,3.9163,3.796,3.8692,7294,0
2016-10-27,3.822,3.8692,3.7276,3.7748,12724,0
2016-10-28,3.8803,3.9071,3.8803,3.9071,2006,0
2016-10-31,3.7783,3.8531,3.7748,3.8531,19797,0
2016-11-01,3.8922,3.9163,3.7799,3.9163,4701,0
2016-11-02,3.822,3.8522,3.822,3.8522,501,0
2016-11-03,3.7748,3.8221,3.7748,3.822,3222,0
2016-11-04,3.8692,3.8692,3.7748,3.8644,10592,0
2016-11-07,3.9163,3.9163,3.8919,3.9163,717,0
2016-11-08,3.7748,3.8894,3.7465,3.8602,33299,0
2016-11-09,3.7276,3.8692,3.4445,3.7747,31890,0
2016-11-10,3.7276,3.7833,3.6332,3.7276,24090,0
2016-11-11,3.6804,3.6804,3.586,3.586,7936,0
2016-11-14,3.5389,3.5389,3.2558,3.303,23942,0
2016-11-15,3.303,3.4917,3.303,3.4445,11295,0
2016-11-16,3.4445,3.5389,3.4445,3.4964,6174,0
2016-11-17,3.5363,3.7748,3.5363,3.586,3945,0
2016-11-18,3.5389,3.6331,3.5389,3.5389,6626,0
2016-11-21,3.586,3.6332,3.5389,3.5452,5113,0
2016-11-22,3.5389,3.5389,3.3265,3.3501,27083,0
2016-11-23,3.3973,3.3973,3.3501,3.3973,7937,0
2016-11-25,3.303,3.4917,3.303,3.4917,3522,0
2016-11-28,3.3973,3.4672,3.3973,3.4232,8187,0
2016-11-29,3.4445,3.4917,3.3501,3.3501,9931,0
2016-11-30,3.3973,3.3973,3.303,3.303,12906,0
2016-12-01,3.303,3.3857,3.2557,3.303,10640,0
2016-12-02,3.3031,3.3407,3.2557,3.2557,4636,0
2016-12-05,3.2557,3.3501,3.2085,3.303,11216,0
2016-12-06,3.303,3.3393,3.2085,3.2085,11037,0
2016-12-07,3.2085,3.2085,3.067,3.1614,17407,0
2016-12-08,2.9727,3.1743,2.9727,3.0199,24315,0
2016-12-09,2.9727,3.2085,2.9254,3.2085,24854,0
2016-12-12,3.2557,3.2557,3.0199,3.0199,18372,0
2016-12-13,3.0615,3.067,3.0253,3.0662,6405,0
2016-12-14,3.0199,3.1142,3.0199,3.067,2519,0
2016-12-15,3.067,3.1142,3.067,3.1142,6703,0
2016-12-16,3.067,3.1142,3.0199,3.1142,9279,0
2016-12-19,3.1142,3.1142,3.067,3.067,8643,0
2016-12-20,3.067,3.1142,3.067,3.1142,12056,0
2016-12-21,3.1142,3.2323,3.067,3.2085,12708,0
2016-12-22,3.2085,3.3973,3.1614,3.1627,10079,0
2016-12-23,3.2085,3.4445,3.1614,3.3973,10109,0
2016-12-27,3.3501,3.4445,3.3501,3.3973,9841,0
2016-12-28,3.3501,3.3501,3.2085,3.2134,12654,0
2016-12-29,3.2557,3.303,3.2246,3.2558,5266,0
2016-12-30,3.1614,3.2557,3.067,3.067,12856,0
2017-01-03,3.067,3.2038,3.067,3.1614,3471,0
2017-01-04,3.303,3.303,3.1893,3.2085,5129,0
2017-01-05,3.1656,3.2045,3.1142,3.1142,8738,0
2017-01-06,3.1142,3.2085,3.1142,3.2085,6992,0
2017-01-09,3.1614,3.303,3.1144,3.2085,7354,0
2017-01-10,3.2557,3.2557,3.1456,3.2085,4781,0
2017-01-11,3.2557,3.586,3.1142,3.3973,60848,0
2017-01-12,3.3973,3.3973,3.1783,3.2463,5657,0
2017-01-13,3.3501,3.3501,3.303,3.303,1364,0
2017-01-17,3.3501,3.3501,3.1614,3.3501,40670,0
2017-01-18,3.3501,3.5549,3.303,3.4445,98172,0
2017-01-19,3.3973,3.4917,3.303,3.303,5727,0
2017-01-20,3.3051,3.3501,3.2085,3.2085,5247,0
2017-01-23,3.2557,3.3973,3.2557,3.303,4131,0
2017-01-24,3.38,3.38,3.2557,3.286,3334,0
2017-01-25,3.3501,3.3501,3.2557,3.3029,3583,0
2017-01-26,3.2557,3.3009,3.2085,3.2242,8433,0
2017-01-27,3.2195,3.2557,3.2085,3.2557,9326,0
2017-01-30,3.3501,3.3501,3.2557,3.3501,14331,0
2017-01-31,3.3973,3.4445,3.3501,3.3973,14200,0
2017-02-01,3.4917,3.4917,3.3501,3.4917,14477,0
2017-02-02,3.586,3.586,3.4445,3.586,15664,0
2017-02-03,3.4445,3.586,3.4445,3.5389,11810,0
2017-02-06,3.5389,3.586,3.3973,3.3973,17023,0
2017-02-07,3.3973,3.3973,3.3501,3.3501,8642,0
2017-02-08,3.4564,3.4564,3.3501,3.3501,4241,0
2017-02-09,3.3501,3.4842,3.3501,3.3774,2601,0
2017-02-10,3.3973,3.3973,3.3264,3.3973,4950,0
2017-02-13,3.3973,3.3973,3.2557,3.3311,49782,0
2017-02-14,3.3973,3.3973,3.3501,3.3501,6030,0
2017-02-15,3.3501,3.3973,3.3501,3.3801,7424,0
2017-02-16,3.3973,3.3973,3.3744,3.3779,7093,0
2017-02-17,3.303,3.4445,3.303,3.4445,12246,0
2017-02-21,3.5389,3.5389,3.4445,3.4917,5702,0
2017-02-22,3.3973,3.5389,3.3973,3.5389,9459,0
2017-02-23,3.4918,3.5389,3.4917,3.5389,12011,0
2017-02-24,3.5293,3.586,3.5293,3.586,6414,0
2017-02-27,3.586,3.6332,3.5389,3.6332,12963,0
2017-02-28,3.6332,3.7276,3.6332,3.7276,10122,0
2017-03-01,3.7276,3.7748,3.6804,3.7748,15553,0
2017-03-02,3.7276,3.8692,3.7276,3.822,18578,0
2017-03-03,3.7276,4.0578,3.7276,3.9921,28199,0
2017-03-06,3.8692,4.0578,3.7748,4.0578,12633,0
2017-03-07,4.0107,4.1051,3.7748,3.9482,20938,0
2017-03-08,4.0107,4.0107,3.8692,3.8692,6335,0
2017-03-09,3.822,3.9636,3.7748,3.822,14541,0
2017-03-10,3.8692,4.1051,3.7748,3.7748,23201,0
2017-03-13,3.8658,4.0107,3.8658,3.9635,8917,0
2017-03-14,3.8388,4.0307,3.8388,3.8868,7018,0
2017-03-15,3.9348,4.1267,3.8388,4.0307,22895,0
2017-03-16,3.9827,4.0787,3.9348,3.9349,9290,0
2017-03-17,3.9827,3.9827,3.8388,3.8868,21513,0
2017-03-20,3.8388,4.1267,3.8388,4.0307,63262,0
2017-03-21,4.0787,4.0787,3.6468,3.9827,70021,0
2017-03-22,3.9827,3.9827,3.8863,3.8863,10347,0
2017-03-23,3.8388,3.8868,3.7908,3.8867,11203,0
2017-03-24,3.8868,3.8868,3.8388,3.8868,4867,0
2017-03-27,3.8388,3.8388,3.7774,3.8321,2110,0
2017-03-28,3.7908,3.8388,3.7428,3.8388,15895,0
2017-03-29,3.7434,3.8388,3.7428,3.8388,635,0
2017-03-30,3.8868,3.8868,3.7428,3.7908,9953,0
2017-03-31,3.7908,3.8388,3.7428,3.7428,5524,0
2017-04-03,3.7908,3.7908,3.7428,3.7428,4650,0
2017-04-04,3.7428,3.8388,3.7428,3.7429,9956,0
2017-04-05,3.7428,3.7908,3.7428,3.7908,8289,0
2017-04-06,3.6948,3.7363,3.6948,3.7363,3346,0
2017-04-07,3.7428,3.7908,3.6709,3.6947,5860,0
2017-04-10,3.8388,3.8388,3.6948,3.6948,7894,0
2017-04-11,3.7428,3.8388,3.7428,3.8388,21455,0
2017-04-12,3.8388,3.8388,3.6948,3.6948,9859,0
2017-04-13,3.7428,3.7908,3.7428,3.7428,1595,0
2017-04-17,3.6958,3.7908,3.6948,3.7428,1481,0
2017-04-18,3.7428,3.7908,3.6948,3.7908,1753,0
2017-04-19,3.7848,3.7848,3.6948,3.7532,3471,0
2017-04-20,3.8388,3.8388,3.7908,3.7908,2769,0
2017-04-21,3.8388,3.8388,3.7908,3.8157,6497,0
2017-04-24,3.8388,3.8388,3.6948,3.7908,4774,0
2017-04-25,3.8388,3.8388,3.7908,3.8004,6482,0
2017-04-26,3.7908,3.7908,3.7428,3.7428,3399,0
2017-04-27,3.7485,3.8388,3.7428,3.8388,4732,0
2017-04-28,3.834,3.8388,3.6948,3.6948,7430,0
2017-05-01,3.6948,3.7908,3.6469,3.6948,8986,0
2017-05-02,3.7908,3.7908,3.6468,3.7428,8681,0
2017-05-03,3.6468,3.6948,3.359,3.4549,34140,0
2017-05-04,3.5509,3.6238,3.5509,3.5983,4071,0
2017-05-05,3.6948,3.6948,3.5029,3.6948,10607,0
2017-05-08,3.5509,3.5509,3.4549,3.5029,4023,0
2017-05-09,3.5029,3.5988,3.5029,3.5748,6184,0
2017-05-10,3.5988,3.5988,3.5075,3.5988,3750,0
2017-05-11,3.5988,3.5988,3.5748,3.5748,2084,0
2017-05-12,3.5926,3.5926,3.5447,3.5447,1336,0
2017-05-15,3.5509,3.5943,3.5509,3.5846,3794,0
2017-05-16,3.5509,3.5934,3.5509,3.5571,1148,0
2017-05-17,3.5509,3.5509,3.2149,3.2426,46246,0
2017-05-18,3.3435,3.359,3.311,3.3111,7870,0
2017-05-19,3.3111,3.4068,3.311,3.311,5429,0
2017-05-22,3.4549,3.4549,3.3153,3.3285,5210,0
2017-05-23,3.311,3.311,3.237,3.2629,17646,0
2017-05-24,3.2629,3.5029,3.2629,3.311,21053,0
2017-05-25,3.359,3.5509,3.311,3.4074,22591,0
2017-05-26,3.3169,3.359,3.311,3.311,2779,0
2017-05-30,3.311,3.3159,3.2629,3.2629,19256,0
2017-05-31,3.3589,3.4789,3.311,3.311,32250,0
2017-06-01,3.2718,3.3868,3.2629,3.2629,11533,0
2017-06-02,3.359,3.359,3.2149,3.2149,13107,0
2017-06-05,3.31,3.31,3.31,3.31,626,0
2017-06-06,3.2629,3.311,3.2149,3.2533,2366,0
2017-06-07,3.119,3.2149,3.119,3.119,16709,0
2017-06-08,3.119,3.119,2.9751,3.071,29847,0
2017-06-09,3.071,3.167,2.9751,2.9751,16759,0
2017-06-12,2.9751,3.071,2.9751,3.0709,14739,0
2017-06-13,3.071,3.2149,3.023,3.2149,42203,0
2017-06-14,3.2159,3.311,3.1814,3.215,12755,0
2017-06-15,3.2629,3.2634,3.167,3.2149,27404,0
2017-06-16,3.1671,3.2588,3.1671,3.2571,4853,0
2017-06-19,3.2629,3.2629,3.2116,3.2629,4084,0
2017-06-20,3.167,3.2629,3.167,3.2571,8145,0
2017-06-21,3.167,3.2629,3.167,3.2149,6827,0
2017-06-22,3.2677,3.359,3.2662,3.311,3037,0
2017-06-23,3.262,3.311,3.2389,3.2629,4993,0
2017-06-26,3.311,3.311,3.2947,3.2947,828,0
2017-06-27,3.311,3.311,3.311,3.311,504,0
2017-06-28,3.311,3.359,3.311,3.3205,2861,0
2017-06-29,3.311,3.3481,3.2051,3.3481,1838,0
2017-06-30,3.2937,3.311,3.2192,3.311,6620,0
2017-07-03,3.311,3.311,3.2677,3.3109,4835,0
2017-07-05,3.359,3.5988,3.311,3.5509,29908,0
2017-07-06,3.5988,3.5988,3.4924,3.4924,1402,0
2017-07-07,3.4662,3.5988,3.4662,3.5988,1700,0
2017-07-10,3.6468,3.6948,3.6468,3.6468,5361,0
2017-07-11,3.6657,3.6657,3.5509,3.6133,13379,0
2017-07-12,3.5509,3.7428,3.5509,3.7428,7755,0
2017-07-13,3.7428,3.8388,3.7399,3.8148,13787,0
2017-07-14,3.8388,3.8388,3.5988,3.5989,10385,0
2017-07-17,3.5509,3.5509,3.5509,3.5509,2719,0
2017-07-18,3.8388,3.8388,3.6184,3.6948,7898,0
2017-07-19,3.7236,3.8344,3.6468,3.8032,14065,0
2017-07-20,3.8388,3.8388,3.7908,3.8388,13187,0
2017-07-21,3.8388,3.9828,3.8388,3.9828,30962,0
2017-07-24,3.9827,4.1267,3.9827,4.1241,44735,0
2017-07-25,4.1267,4.1497,4.0307,4.0307,24323,0
2017-07-26,4.0307,4.1782,4.0307,4.0794,21127,0
2017-07-27,4.0307,4.1782,4.0307,4.0307,18813,0
2017-07-28,4.0799,4.0799,3.9816,4.0119,3246,0
2017-07-31,4.0307,4.0307,3.5883,3.9324,21259,0
2017-08-01,3.9324,3.9324,3.8341,3.8341,1897,0
2017-08-02,3.8832,3.9324,3.7984,3.7984,5699,0
2017-08-03,3.7358,3.7906,3.7358,3.7849,3987,0
2017-08-04,3.6987,3.7997,3.49,3.6866,30296,0
2017-08-07,3.5883,3.6866,3.5392,3.5392,6029,0
2017-08-08,3.586,3.6866,3.571,3.571,5266,0
2017-08-09,3.49,3.5883,3.4408,3.4408,7736,0
2017-08-10,3.4408,3.49,3.3917,3.3917,10701,0
2017-08-11,3.3425,3.4408,3.3425,3.3425,12256,0
2017-08-14,3.49,3.49,3.2935,3.4408,12585,0
2017-08-15,3.4408,3.4866,3.3632,3.4408,7348,0
2017-08-16,3.3917,3.49,3.3917,3.4408,5290,0
2017-08-17,3.4408,3.5293,3.4408,3.4654,4965,0
2017-08-18,3.5392,3.5392,3.4408,3.4408,7755,0
2017-08-21,3.5392,3.6375,3.5015,3.5392,8926,0
2017-08-22,3.5706,3.5883,3.5554,3.5883,3248,0
2017-08-23,3.5339,3.5339,3.5057,3.5057,1433,0
2017-08-24,3.6374,3.6374,3.577,3.6282,1997,0
2017-08-25,3.6375,3.6375,3.4901,3.4901,5093,0
2017-08-28,3.5834,3.6375,3.5392,3.6375,6920,0
2017-08-29,3.6802,3.6866,3.491,3.5357,11040,0
2017-08-30,3.5465,3.5465,3.5392,3.5392,288,0
2017-08-31,3.4963,3.6208,3.4963,3.5883,4621,0
2017-09-01,3.7849,3.7849,3.49,3.49,17262,0
2017-09-05,3.49,3.5637,3.49,3.5637,286,0
2017-09-06,3.5392,3.5392,3.49,3.49,3238,0
2017-09-07,3.5688,3.5883,3.49,3.49,5026,0
2017-09-08,3.49,3.5392,3.49,3.49,1073,0
2017-09-11,3.4507,3.5342,3.4507,3.49,4375,0
2017-09-12,3.5684,3.5684,3.5684,3.5684,530,0
2017-09-13,3.5462,3.6374,3.49,3.49,9519,0
2017-09-14,3.55,3.5919,3.55,3.5919,2681,0
2017-09-15,3.6,3.6,3.6,3.6,485,0
2017-09-18,3.65,3.65,3.3,3.5,16393,0
2017-09-19,3.5,3.55,3.5,3.5,1861,0
2017-09-20,3.45,3.5,3.45,3.45,2613,0
2017-09-21,3.55,3.55,3.45,3.45,8047,0
2017-09-22,3.35,3.4922,3.35,3.4396,2586,0
2017-09-25,3.4,3.5003,3.4,3.45,2355,0
2017-09-26,3.549,3.549,3.4,3.4,1645,0
2017-09-27,3.4068,3.444,3.4068,3.444,2315,0
2017-09-28,3.5,3.5,3.4569,3.4569,4501,0
2017-09-29,3.4569,3.5,3.3998,3.3998,2554,0
2017-10-02,3.3577,3.5,3.3577,3.48,4230,0
2017-10-03,3.401,3.495,3.401,3.45,1935,0
2017-10-04,3.45,3.45,3.45,3.45,424,0
2017-10-05,3.4,3.55,3.4,3.5495,17300,0
2017-10-06,3.4327,3.4932,3.4327,3.4932,1414,0
2017-10-09,3.6,3.6,3.4579,3.5499,4170,0
2017-10-10,3.6,3.6,3.55,3.599,3410,0
2017-10-11,3.6,3.65,3.5415,3.5415,4092,0
2017-10-12,3.5,3.592,3.5,3.592,1305,0
2017-10-17,3.5936,3.5936,3.55,3.59,712,0
2017-10-18,3.5576,3.65,3.5501,3.61,4802,0
2017-10-19,3.65,3.65,3.5555,3.5555,774,0
2017-10-20,3.6017,3.65,3.45,3.45,7338,0
2017-10-23,3.45,3.6,3.4,3.45,11195,0
2017-10-24,3.55,3.55,3.55,3.55,162,0
2017-10-25,3.6,3.6,3.35,3.3716,7833,0
2017-10-26,3.5,3.5,3.4501,3.4569,843,0
2017-10-27,3.4074,3.55,3.4,3.4836,2082,0
2017-10-31,3.45,3.451,3.4,3.4,5981,0
2017-11-01,3.399,3.6,3.399,3.5,9138,0
2017-11-02,3.4822,3.6,3.4822,3.55,9185,0
2017-11-03,3.6,3.6,3.592,3.592,1409,0
2017-11-06,3.55,3.56,3.5,3.508,11568,0
2017-11-07,3.5896,3.592,3.5,3.5,1256,0
2017-11-08,3.5,3.6,3.5,3.55,27269,0
2017-11-09,3.55,3.8626,3.55,3.65,31365,0
2017-11-10,3.501,3.538,3.501,3.538,1096,0
