Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.591,9.827,9.582,9.699,17066,0
2005-02-28,9.61,9.777,9.542,9.542,47677,0
2005-03-01,9.4926,9.719,9.1882,9.4727,98988,0
2005-03-02,9.4826,9.582,9.1882,9.3552,42745,0
2005-03-03,9.3454,9.502,9.139,9.1489,46956,0
2005-03-04,9.1489,9.3061,9.0211,9.08,79761,0
2005-03-07,9.0506,9.2471,8.0482,8.2447,475903,0
2005-03-08,8.1465,8.343,7.6158,7.8517,467058,0
2005-03-09,7.8123,7.9304,7.7535,7.8222,138036,0
2005-03-10,7.8616,8.0778,7.832,7.9893,361530,0
2005-03-11,8.0581,9.68,7.9795,8.854,421363,0
2005-03-14,8.8934,9.0408,8.7558,8.7951,92122,0
2005-03-15,9.0211,9.0211,8.4511,8.5985,82130,0
2005-03-16,8.353,8.4708,8.1171,8.2546,94467,0
2005-03-17,8.176,8.353,7.9696,8.235,67579,0
2005-03-18,8.1956,8.3921,8.1269,8.3233,116236,0
2005-03-21,8.0581,8.3136,7.9107,7.9401,126764,0
2005-03-22,8.2251,9.2765,8.0875,8.746,504363,0
2005-03-23,8.7164,8.8344,8.4511,8.5494,70281,0
2005-03-24,8.461,8.6968,8.3038,8.3233,34144,0
2005-03-28,8.2546,8.2939,7.9598,7.9598,108891,0
2005-03-29,7.9304,8.2742,7.8026,7.832,90057,0
2005-03-30,8.0974,8.0974,7.7829,7.8616,45601,0
2005-03-31,7.8713,8.0778,7.8616,7.9795,62019,0
2005-04-01,8.0581,8.2055,7.7632,8.0875,86993,0
2005-04-04,8.2546,8.2546,7.8222,7.9991,49469,0
2005-04-05,7.9107,8.1465,7.8616,7.9598,46760,0
2005-04-06,7.9598,8.1858,7.9598,8.1465,46378,0
2005-04-07,8.0875,8.176,7.9598,7.9598,30226,0
2005-04-08,8.1072,8.1858,7.9795,8.0581,48976,0
2005-04-11,8.0187,8.6968,8.0187,8.6279,152841,0
2005-04-12,8.6084,8.7558,8.4511,8.4905,75529,0
2005-04-13,8.461,8.7558,8.2153,8.2153,33485,0
2005-04-14,8.2251,8.4511,8.2153,8.3038,53528,0
2005-04-15,8.4511,8.4511,7.9598,8.2153,73680,0
2005-04-18,8.5494,8.5985,8.2841,8.5002,181739,0
2005-04-19,8.5199,8.7558,8.5101,8.6968,75095,0
2005-04-20,8.6084,9.1194,8.6084,8.7558,113888,0
2005-04-21,8.6379,8.9327,8.2251,8.3038,73076,0
2005-04-22,8.1563,8.7656,8.1563,8.5494,146638,0
2005-04-25,8.7853,8.7951,8.1956,8.2055,45181,0
2005-04-26,8.7558,8.7558,8.1072,8.1072,40968,0
2005-04-27,8.1072,8.2055,7.7632,7.8713,161690,0
2005-04-28,8.5101,8.5101,7.665,7.665,84481,0
2005-04-29,7.7632,8.1171,7.6355,7.8123,74688,0
2005-05-02,7.8123,7.9107,7.2719,7.4193,118856,0
2005-05-03,7.4684,7.4684,7.154,7.4684,42812,0
2005-05-04,7.7632,7.7632,7.2129,7.2129,47178,0
2005-05-05,7.2228,7.2818,6.7413,6.8297,150814,0
2005-05-06,6.8297,6.8297,6.3974,6.4759,216405,0
2005-05-09,6.4857,6.8297,6.3875,6.3875,129476,0
2005-05-10,6.5742,6.6332,6.2893,6.3875,69578,0
2005-05-11,6.3384,6.3384,5.3066,5.4244,537362,0
2005-05-12,5.5227,5.9649,5.5227,5.7881,159537,0
2005-05-13,5.7193,5.7782,5.503,5.503,161394,0
2005-05-16,5.6898,5.9355,5.2672,5.3851,111623,0
2005-05-17,5.7389,5.7389,5.3262,5.5424,91198,0
2005-05-18,5.5621,6.4465,5.5521,6.0436,155209,0
2005-05-19,6.2893,6.3875,6.1025,6.2893,124609,0
2005-05-20,6.4956,6.4956,6.191,6.4268,85783,0
2005-05-23,6.5054,6.5153,6.1222,6.1319,79150,0
2005-05-24,6.5153,6.5153,5.9649,6.0042,42272,0
2005-05-25,6.2499,6.4857,6.0828,6.2696,41589,0
2005-05-26,6.1713,6.2794,6.0337,6.2499,58859,0
2005-05-27,6.1811,6.191,6.0436,6.1123,22821,0
2005-05-31,6.0927,6.3482,6.0927,6.1419,30325,0
2005-06-01,6.1419,6.1516,5.9748,6.0042,56788,0
2005-06-02,5.9551,6.1319,5.906,6.1319,52963,0
2005-06-03,6.2893,6.2893,5.9453,6.191,34459,0
2005-06-06,6.2401,6.2893,6.0927,6.1419,38401,0
2005-06-07,6.0042,6.0828,5.9158,5.9748,61508,0
2005-06-08,5.9748,5.9944,5.8961,5.9256,35882,0
2005-06-09,5.8961,5.906,5.6505,5.7979,59392,0
2005-06-10,5.8961,5.8961,5.6996,5.8667,65091,0
2005-06-13,5.8567,5.9453,5.6701,5.7881,69992,0
2005-06-14,5.7782,6.0042,5.7389,5.9453,40061,0
2005-06-15,5.8961,6.0141,5.7487,6.0042,19347,0
2005-06-16,5.906,6.0337,5.8961,6.0239,39963,0
2005-06-17,6.0436,6.0436,5.7586,5.8372,67050,0
2005-06-20,5.7487,5.7487,5.6308,5.6308,50834,0
2005-06-21,5.6014,5.8764,5.6014,5.8764,19253,0
2005-06-22,5.7193,5.7782,5.6996,5.6996,25052,0
2005-06-23,5.6996,5.7389,5.6996,5.7193,15722,0
2005-06-24,5.6014,5.7782,5.5129,5.5521,50722,0
2005-06-27,5.5129,5.5326,5.3753,5.395,102536,0
2005-06-28,5.4048,5.5621,5.4048,5.4736,55586,0
2005-06-29,5.4048,5.6014,5.3066,5.395,32398,0
2005-06-30,5.336,5.8567,5.3066,5.6505,74448,0
2005-07-01,5.6898,5.8567,5.6112,5.847,35023,0
2005-07-05,5.847,5.847,5.6014,5.7095,31520,0
2005-07-06,5.6701,5.6701,5.6014,5.6112,14308,0
2005-07-07,5.5818,5.6406,5.3655,5.4343,79674,0
2005-07-08,5.5521,5.5521,5.3655,5.4048,63794,0
2005-07-11,5.4048,5.7389,5.336,5.4736,64434,0
2005-07-12,5.4343,5.6014,5.4048,5.4343,21895,0
2005-07-13,5.6014,5.6996,5.4147,5.6799,30085,0
2005-07-14,5.7487,6.0239,5.6505,6.0239,127341,0
2005-07-15,5.9158,6.1319,5.9158,6.0632,47579,0
2005-07-18,6.0632,6.0828,5.4638,5.4736,238977,0
2005-07-19,5.4933,5.4933,5.3163,5.3753,122124,0
2005-07-20,5.4048,5.6406,5.3753,5.6406,35789,0
2005-07-21,5.6406,5.6701,5.5621,5.6209,27286,0
2005-07-22,5.5424,5.6898,5.4048,5.4048,42409,0
2005-07-25,5.6308,5.6603,5.3753,5.5718,44335,0
2005-07-26,5.5718,5.5718,5.3851,5.4048,35185,0
2005-07-27,5.4048,5.5915,5.4048,5.5129,13258,0
2005-07-28,5.6014,5.6014,5.3262,5.4048,26450,0
2005-07-29,5.6209,5.6209,5.395,5.4048,37494,0
2005-08-01,5.6112,5.6112,5.4048,5.4244,48547,0
2005-08-02,5.4244,5.4343,5.336,5.4244,71987,0
2005-08-03,5.503,5.503,5.3163,5.3851,64294,0
2005-08-04,5.3163,5.4244,5.3163,5.3851,24814,0
2005-08-05,5.3753,5.3753,5.3066,5.3459,22944,0
2005-08-08,5.3066,5.395,5.2869,5.395,32277,0
2005-08-09,5.2575,5.3459,5.1592,5.1788,80499,0
2005-08-10,5.3066,5.3066,5.1198,5.2279,64822,0
2005-08-11,5.2966,5.2966,5.2181,5.277,54487,0
2005-08-12,5.277,5.277,5.1297,5.2279,75825,0
2005-08-15,5.1592,5.2575,5.1198,5.1592,58238,0
2005-08-16,5.1198,5.2575,5.0411,5.0411,40219,0
2005-08-17,5.0608,5.0805,5.0314,5.0608,69303,0
2005-08-18,5.0608,5.2083,5.0411,5.0805,42089,0
2005-08-19,5.11,5.1788,5.0805,5.0805,16632,0
2005-08-22,5.0117,5.1493,5.0117,5.0805,33788,0
2005-08-23,6.0828,6.6332,5.7782,6.4857,858873,0
2005-08-24,6.5742,6.5742,6.191,6.2499,208713,0
2005-08-25,6.2204,6.358,5.8764,6.0239,103277,0
2005-08-26,6.0141,6.1222,5.6799,5.7586,77068,0
2005-08-29,5.8372,6.0828,5.729,5.9944,53957,0
2005-08-30,6.0927,6.3285,5.906,6.2107,73193,0
2005-08-31,6.1811,6.3678,6.1123,6.3678,49265,0
2005-09-01,6.3678,6.3678,6.1811,6.1811,38888,0
2005-09-02,6.1319,6.2007,6.1222,6.191,14854,0
2005-09-06,6.2204,6.3088,5.7586,5.9256,70254,0
2005-09-07,6.2401,6.2401,5.906,6.2303,27584,0
2005-09-08,6.3088,6.3088,5.6603,5.9158,136442,0
2005-09-09,5.847,5.9453,5.6701,5.7684,37637,0
2005-09-12,5.7193,5.7979,5.6406,5.6603,63377,0
2005-09-13,5.6308,5.6701,5.4048,5.503,56512,0
2005-09-14,5.5718,5.6505,5.4343,5.4933,35598,0
2005-09-15,5.4244,5.5915,5.4048,5.4834,40954,0
2005-09-16,5.4834,5.503,5.2575,5.2575,68530,0
2005-09-19,5.3066,5.336,4.9626,5.051,63594,0
2005-09-20,5.0904,5.4736,5.0117,5.0805,62240,0
2005-09-21,5.0216,5.1395,4.9626,5.002,35606,0
2005-09-22,5.002,5.1592,4.9626,5.0411,51747,0
2005-09-23,5.0117,5.2083,5.0117,5.0707,45806,0
2005-09-26,5.1395,5.3557,5.1395,5.3066,23364,0
2005-09-27,5.2672,5.2966,5.0805,5.1297,35973,0
2005-09-28,5.1297,5.1788,4.9626,5.0117,42668,0
2005-09-29,5.0216,5.0608,4.8741,4.9626,58669,0
2005-09-30,5.0314,5.11,4.9724,5.0117,95598,0
2005-10-03,5.11,5.1493,4.8938,5.0904,129155,0
2005-10-04,4.9724,5.847,4.9724,5.1592,140407,0
2005-10-05,5.11,5.2869,5.0314,5.0314,30986,0
2005-10-06,5.0216,5.11,5.0117,5.0314,63784,0
2005-10-07,5.0216,5.1001,5.002,5.0314,53986,0
2005-10-10,5.1198,5.1984,5.0314,5.051,73485,0
2005-10-11,5.051,5.3851,5.0216,5.0216,174683,0
2005-10-12,4.9626,5.0904,4.7268,4.9823,128620,0
2005-10-13,4.825,5.0411,4.825,5.0117,36111,0
2005-10-14,4.8938,5.0411,4.8938,5.0117,19793,0
2005-10-17,4.9135,5.0314,4.9135,4.9135,42387,0
2005-10-18,4.9429,5.2279,4.7268,4.8741,103067,0
2005-10-19,4.8545,4.992,4.825,4.9528,35798,0
2005-10-20,4.8938,5.0117,4.8938,5.0117,27240,0
2005-10-21,4.9429,5.1001,4.8545,4.8741,36300,0
2005-10-24,4.8741,4.9528,4.825,4.9232,110077,0
2005-10-25,4.825,5.0904,4.825,5.0805,65529,0
2005-10-26,4.9331,5.0608,4.8152,5.0608,58515,0
2005-10-27,5.1001,5.1001,4.7268,4.7661,45844,0
2005-10-28,4.8054,4.825,4.6972,4.7562,46846,0
2005-10-31,4.7071,4.8054,4.6874,4.7661,42872,0
2005-11-01,4.6677,4.825,4.4319,4.6972,132013,0
2005-11-02,4.884,4.992,4.5794,4.7955,51023,0
2005-11-03,4.6874,4.7661,4.6186,4.6874,37133,0
2005-11-04,4.6383,4.7268,4.4516,4.5106,55817,0
2005-11-07,4.4615,4.7661,4.4418,4.5891,63263,0
2005-11-08,5.0117,5.4933,4.8152,5.4147,344787,0
2005-11-09,5.8077,5.8273,5.0608,5.277,180548,0
2005-11-10,5.4736,5.5227,5.2181,5.4736,148606,0
2005-11-11,5.6505,5.6505,5.1493,5.3066,151839,0
2005-11-14,5.3066,5.3459,5.2378,5.2575,166676,0
2005-11-15,5.277,5.277,4.8741,4.9037,77591,0
2005-11-16,4.8643,4.9429,4.7268,4.7268,72436,0
2005-11-17,4.7169,4.8152,4.5695,4.6285,121953,0
2005-11-18,4.6677,4.6874,4.5203,4.658,70641,0
2005-11-21,4.7169,4.7464,4.5303,4.6874,71887,0
2005-11-22,4.6677,4.7169,4.4516,4.6088,117963,0
2005-11-23,4.6481,4.6481,4.2551,4.3828,135667,0
2005-11-25,4.3337,4.4025,4.1764,4.1764,79007,0
2005-11-28,4.1273,4.4909,4.0487,4.1273,166248,0
2005-11-29,4.147,4.2354,4.0585,4.1175,46847,0
2005-11-30,4.1764,4.4909,4.1764,4.2354,102558,0
2005-12-01,4.4122,4.4122,4.1175,4.2354,42767,0
2005-12-02,4.2354,4.2452,4.029,4.1666,64213,0
2005-12-05,4.1175,4.2943,4.0487,4.2943,57350,0
2005-12-06,4.4222,4.4712,4.1764,4.3042,155616,0
2005-12-07,4.3042,4.3533,4.1764,4.2256,67248,0
2005-12-08,4.2452,4.3337,4.1273,4.1764,33873,0
2005-12-09,4.1961,4.2748,4.088,4.1273,31188,0
2005-12-12,4.0979,4.314,4.088,4.088,30772,0
2005-12-13,4.0487,4.1175,3.9799,3.9996,60084,0
2005-12-14,3.9701,4.1371,3.8325,3.8817,98016,0
2005-12-15,3.8128,3.8817,2.9481,3.3313,389775,0
2005-12-16,3.4395,3.7146,3.3313,3.3904,86456,0
2005-12-19,3.4395,3.5181,3.351,3.351,104691,0
2005-12-20,3.4001,3.4395,3.2822,3.292,58824,0
2005-12-21,3.2429,3.3411,3.0561,3.3411,416389,0
2005-12-22,3.1446,3.1938,3.0561,3.0758,215951,0
2005-12-23,3.0758,3.233,3.0464,3.1938,84141,0
2005-12-27,3.1446,3.2429,3.1446,3.1839,63083,0
2005-12-28,3.2134,3.2134,3.0561,3.1348,94094,0
2005-12-29,3.1741,3.2822,3.0856,3.2429,142024,0
2005-12-30,3.6163,3.6262,3.2232,3.2527,209109,0
2006-01-03,3.4198,3.4984,3.2429,3.4689,106267,0
2006-01-04,3.5181,3.8325,3.3904,3.7833,113521,0
2006-01-05,4.0979,4.2748,3.803,4.1863,229607,0
2006-01-06,4.3239,4.3239,4.0388,4.2943,208347,0
2006-01-09,4.314,4.314,4.0487,4.1273,90373,0
2006-01-10,4.1273,4.206,4.1273,4.1567,38922,0
2006-01-11,4.1961,4.1961,4.0487,4.1175,51276,0
2006-01-12,4.1273,4.1567,4.0487,4.1076,38275,0
2006-01-13,4.1273,4.1273,4.0683,4.0979,32321,0
2006-01-17,4.0782,4.0782,3.6359,3.7342,107583,0
2006-01-18,3.685,4.0193,3.577,3.8325,72337,0
2006-01-19,3.9308,4.1567,3.8128,4.088,63882,0
2006-01-20,4.0487,4.1961,4.0487,4.1371,47193,0
2006-01-23,4.1961,4.2256,3.9799,4.206,102682,0
2006-01-24,4.2256,4.2748,4.147,4.1961,58785,0
2006-01-25,4.1567,4.2748,4.029,4.2157,52561,0
2006-01-26,4.2748,4.2748,4.0585,4.2354,41585,0
2006-01-27,4.3239,4.373,4.1273,4.2648,66010,0
2006-01-30,4.373,4.4122,4.147,4.2256,65073,0
2006-01-31,4.2256,4.2354,4.0782,4.2256,49927,0
2006-02-01,4.3631,4.373,4.0782,4.206,43679,0
2006-02-02,4.147,4.2157,3.9308,4.0487,51864,0
2006-02-03,4.1175,4.1175,3.292,3.7932,184929,0
2006-02-06,3.8424,4.0585,3.8227,3.9405,57391,0
2006-02-07,3.8914,4.0585,3.7833,3.8521,32299,0
2006-02-08,3.8128,4.0193,3.7833,3.9405,31862,0
2006-02-09,4.0782,4.0782,3.8718,3.9405,38506,0
2006-02-10,3.9111,3.9799,3.8521,3.9013,51243,0
2006-02-13,3.8718,4.0585,3.8325,3.9013,53107,0
2006-02-14,3.8817,4.0782,3.8817,4.029,36772,0
2006-02-15,4.0782,4.088,3.9897,4.0585,32225,0
2006-02-16,4.0093,4.1175,3.8817,4.0193,122713,0
2006-02-17,4.0388,4.0388,3.9308,3.9505,17155,0
2006-02-21,3.9209,4.0193,3.8521,3.8718,51205,0
2006-02-22,4.0979,4.0979,3.8325,3.8718,39132,0
2006-02-23,3.9308,3.9602,3.862,3.9013,28694,0
2006-02-24,3.9701,3.9701,3.7932,3.9209,19533,0
2006-02-27,3.9701,3.9701,3.6163,3.7736,46744,0
2006-02-28,3.7441,3.8128,3.6459,3.6459,26123,0
2006-03-01,3.6359,3.8718,3.6359,3.7146,31113,0
2006-03-02,3.7833,3.8817,3.685,3.7342,131333,0
2006-03-03,3.7342,3.7637,3.5868,3.5868,51346,0
2006-03-06,3.5868,3.7441,3.5868,3.6459,58628,0
2006-03-07,3.6065,3.695,3.5573,3.6359,32909,0
2006-03-08,3.7441,3.7539,3.5377,3.6065,48547,0
2006-03-09,3.6359,3.6359,3.4885,3.5377,79605,0
2006-03-10,3.5672,3.5672,3.3707,3.4296,107187,0
2006-03-13,3.1938,3.4198,3.1446,3.3804,186025,0
2006-03-14,3.292,3.3904,3.1938,3.3313,181343,0
2006-03-15,3.292,3.4395,3.2429,3.2625,99836,0
2006-03-16,3.233,3.4296,3.2232,3.2822,82191,0
2006-03-17,3.2232,3.3411,3.2232,3.3116,62146,0
2006-03-20,3.2724,3.3904,3.2429,3.3804,55111,0
2006-03-21,3.351,3.3904,3.3116,3.3904,42915,0
2006-03-22,3.351,3.4395,3.3313,3.4395,38524,0
2006-03-23,3.4492,3.5966,3.4099,3.577,108535,0
2006-03-24,3.5475,3.6262,3.5181,3.5868,45315,0
2006-03-27,3.5475,3.6065,3.4885,3.5377,35726,0
2006-03-28,3.5082,3.5868,3.4492,3.4591,29723,0
2006-03-29,3.4395,3.4984,3.3313,3.4395,70592,0
2006-03-30,3.4395,4.147,3.4198,3.9897,295361,0
2006-03-31,3.9897,4.1764,3.8325,4.1076,125611,0
2006-04-03,4.1273,4.3239,4.0979,4.1764,91026,0
2006-04-04,4.3239,4.373,3.9799,4.1567,57895,0
2006-04-05,4.206,4.2157,4.0683,4.1076,38061,0
2006-04-06,4.0388,4.1666,3.9799,3.9799,64167,0
2006-04-07,3.9602,4.029,3.9308,3.9602,94699,0
2006-04-10,3.9505,4.0487,3.9405,4.029,48038,0
2006-04-11,4.0093,4.0193,3.862,3.9505,47033,0
2006-04-12,4.0585,4.6677,4.0487,4.599,485501,0
2006-04-13,4.7562,4.7562,4.3435,4.4516,140075,0
2006-04-17,4.4222,4.4418,4.2157,4.3042,98210,0
2006-04-18,4.1961,4.3435,4.1961,4.3239,73675,0
2006-04-19,4.3631,4.54,4.147,4.3239,88309,0
2006-04-20,4.3239,4.373,4.1764,4.2452,31975,0
2006-04-21,4.2256,4.3435,4.0782,4.0979,41686,0
2006-04-24,4.0782,4.1175,3.9799,4.0193,25939,0
2006-04-25,3.9996,4.1764,3.9799,4.0683,24345,0
2006-04-26,4.1273,4.2354,4.1273,4.1567,54107,0
2006-04-27,4.2256,4.314,4.1273,4.1273,32980,0
2006-04-28,4.1175,4.2157,4.088,4.1371,20990,0
2006-05-01,4.1273,4.1666,4.0388,4.0487,39618,0
2006-05-02,4.0093,4.0487,3.7833,3.8817,59526,0
2006-05-03,3.862,3.9308,3.8325,3.8325,40520,0
2006-05-04,3.8325,3.9701,3.8325,3.8521,54897,0
2006-05-05,3.8325,3.8424,3.7441,3.8325,46626,0
2006-05-08,3.8817,3.9209,3.8128,3.8325,25030,0
2006-05-09,3.7441,3.7637,3.351,3.4984,152413,0
2006-05-10,3.4591,3.8325,3.3607,3.577,52336,0
2006-05-11,3.5475,3.577,3.3411,3.3411,37456,0
2006-05-12,3.292,3.5573,3.2232,3.5573,40292,0
2006-05-15,3.5082,3.5082,3.2527,3.3116,47332,0
2006-05-16,3.3116,3.3707,3.2527,3.2625,42660,0
2006-05-17,3.2527,3.4395,3.1249,3.1839,57130,0
2006-05-18,3.1938,3.292,3.0561,3.2724,38003,0
2006-05-19,3.2429,3.2429,3.0267,3.0267,104872,0
2006-05-22,3.3313,3.3313,3.0169,3.0169,28427,0
2006-05-23,3.0661,3.3411,2.9972,3.1348,31915,0
2006-05-24,3.0267,3.1052,3.0267,3.0561,15245,0
2006-05-25,3.1052,3.1643,3.0365,3.1152,19744,0
2006-05-26,3.1839,3.3116,3.1741,3.2724,17547,0
2006-05-30,3.3116,3.3116,3.2232,3.2429,14743,0
2006-05-31,3.292,3.292,3.0464,3.1249,53392,0
2006-06-01,3.1446,3.1544,2.9972,3.0856,48133,0
2006-06-02,3.1152,3.1643,3.0561,3.1152,29078,0
2006-06-05,3.0955,3.1152,3.0464,3.0661,25454,0
2006-06-06,3.0464,3.1052,3.0267,3.0561,16091,0
2006-06-07,3.0955,3.0955,2.9972,3.0267,52291,0
2006-06-08,3.0464,3.0758,2.9972,3.0464,20245,0
2006-06-09,3.0856,3.1152,3.0169,3.0365,42359,0
2006-06-12,3.007,3.0365,2.8597,2.8694,69258,0
2006-06-13,2.8694,2.9579,2.8006,2.84,107854,0
2006-06-14,2.84,2.84,2.6631,2.7318,65379,0
2006-06-15,2.7318,2.7418,2.496,2.6532,126912,0
2006-06-16,2.5943,2.7221,2.555,2.555,56447,0
2006-06-19,2.5157,2.5747,2.4863,2.4863,33411,0
2006-06-20,2.4567,2.5254,2.2405,2.2896,112828,0
2006-06-21,2.2602,2.4076,2.2602,2.2798,81470,0
2006-06-22,2.3289,2.3781,2.2995,2.3781,17770,0
2006-06-23,2.4076,2.7024,2.388,2.6238,35924,0
2006-06-26,2.6532,2.9481,2.6532,2.9481,76874,0
2006-06-27,2.9874,2.9874,2.7712,2.7909,30890,0
2006-06-28,3.0365,3.0365,2.6041,2.6435,123601,0
2006-06-29,2.6827,2.7909,2.555,2.5943,45690,0
2006-06-30,2.6729,2.7909,2.5648,2.6238,34826,0
2006-07-03,2.6041,2.6041,2.555,2.555,3807,0
2006-07-05,2.555,2.555,2.3683,2.3978,38688,0
2006-07-06,2.4272,2.4567,2.388,2.4371,26834,0
2006-07-07,2.4076,2.4076,2.2995,2.2995,46827,0
2006-07-10,2.2995,2.4272,2.2995,2.3289,15773,0
2006-07-11,2.3585,2.4076,2.3388,2.3781,20196,0
2006-07-12,2.4076,2.4371,2.2504,2.2504,81989,0
2006-07-13,2.2995,2.3093,2.2308,2.2504,97554,0
2006-07-14,2.2798,2.2995,2.0539,2.0734,82371,0
2006-07-17,2.1226,2.2602,2.0931,2.162,66501,0
2006-07-18,2.162,2.162,2.0833,2.1029,58468,0
2006-07-19,2.162,2.2995,2.1423,2.1717,49587,0
2006-07-20,2.152,2.2405,2.1128,2.152,40053,0
2006-07-21,2.1226,2.162,2.1029,2.1226,34806,0
2006-07-24,2.152,2.2208,2.1226,2.152,52106,0
2006-07-25,2.152,2.162,2.1128,2.162,100327,0
2006-07-26,2.2111,2.3486,2.1914,2.2405,70170,0
2006-07-27,2.2798,2.3192,2.1914,2.1914,49946,0
2006-07-28,2.2308,2.27,2.1914,2.2012,34286,0
2006-07-31,2.2111,2.2405,2.0931,2.1128,28917,0
2006-08-01,2.1325,2.1325,2.0146,2.1128,36417,0
2006-08-02,2.1029,2.3585,2.1029,2.3192,95890,0
2006-08-03,2.3388,2.4567,2.2896,2.388,105078,0
2006-08-04,2.4272,2.4272,2.1325,2.1914,37898,0
2006-08-07,2.2111,2.3585,2.1914,2.2602,27146,0
2006-08-08,2.2602,2.2602,2.0539,2.1914,35784,0
2006-08-09,2.2208,2.2208,1.9752,2.0637,64105,0
2006-08-10,2.0342,2.2798,1.9653,2.1226,89191,0
2006-08-11,2.1423,2.1423,2.0243,2.0539,21258,0
2006-08-14,2.2111,2.2111,1.9752,2.0146,72048,0
2006-08-15,2.0342,2.044,1.8671,1.985,96338,0
2006-08-16,1.9653,2.0243,1.9457,1.9653,64591,0
2006-08-17,2.0539,2.0539,1.9359,1.985,96032,0
2006-08-18,1.9949,2.0146,1.9653,1.985,55560,0
2006-08-21,2.0146,2.0637,1.9653,2.0637,56361,0
2006-08-22,2.1128,2.3486,2.0734,2.2308,185670,0
2006-08-23,2.3093,2.4076,2.2405,2.3289,123394,0
2006-08-24,2.3093,2.6238,2.3093,2.614,154535,0
2006-08-25,2.6926,2.7024,2.4567,2.6336,111236,0
2006-08-28,2.8302,2.8498,2.6827,2.84,123455,0
2006-08-29,2.8597,2.8597,2.6827,2.7221,56542,0
2006-08-30,2.8793,2.8793,2.7221,2.7712,54718,0
2006-08-31,2.7418,3.1348,2.7418,3.0561,108029,0
2006-09-01,3.1446,3.4198,3.0758,3.2625,227819,0
2006-09-05,3.3904,3.4198,3.2429,3.2724,169085,0
2006-09-06,3.2724,3.2724,3.007,3.0267,81793,0
2006-09-07,2.9677,3.0464,2.8498,2.8694,95850,0
2006-09-08,3.0661,3.0661,2.6532,2.7614,67412,0
2006-09-11,2.9677,3.3804,2.7614,3.0758,183302,0
2006-09-12,3.0758,3.1446,2.9972,3.1052,57761,0
2006-09-13,3.1643,3.8227,3.1446,3.7833,792797,0
2006-09-14,3.7539,4.1764,3.5672,4.1764,570594,0
2006-09-15,4.2157,4.4712,4.1175,4.3239,375616,0
2006-09-18,4.3042,4.373,4.029,4.373,183053,0
2006-09-19,4.481,4.481,4.147,4.2845,273634,0
2006-09-20,3.9308,3.9308,3.2822,3.3019,583397,0
2006-09-21,3.292,3.685,3.292,3.4984,255071,0
2006-09-22,3.4395,3.5181,3.2429,3.3411,141704,0
2006-09-25,3.3019,3.7342,3.3019,3.7342,137770,0
2006-09-26,3.8227,4.0782,3.7342,4.0093,342877,0
2006-09-27,3.9602,4.0782,3.7342,3.7342,126231,0
2006-09-28,3.7637,3.9013,3.7539,3.7637,91593,0
2006-09-29,3.685,3.8128,3.5278,3.7539,125521,0
2006-10-02,3.6163,3.695,3.3607,3.3804,68753,0
2006-10-03,3.3411,3.7932,3.3411,3.7833,159664,0
2006-10-04,3.9799,4.0782,3.5082,3.6459,195084,0
2006-10-05,3.9013,3.9013,3.4492,3.577,83432,0
2006-10-06,3.5573,3.5672,3.4984,3.5278,29766,0
2006-10-09,3.5278,3.7539,3.5278,3.5868,41627,0
2006-10-10,3.6163,3.7637,3.3904,3.5966,64090,0
2006-10-11,3.6163,3.6163,3.4492,3.4885,36624,0
2006-10-12,3.4591,3.5868,3.4591,3.5181,96847,0
2006-10-13,3.5181,3.7244,3.4787,3.6753,100790,0
2006-10-16,3.7932,4.0193,3.7342,3.9701,372893,0
2006-10-17,3.9701,4.1273,3.9111,4.029,467969,0
2006-10-18,4.029,4.1273,4.029,4.0782,275755,0
2006-10-19,4.029,4.6285,4.029,4.6088,546016,0
2006-10-20,4.6677,5.1689,4.481,4.9135,371032,0
2006-10-23,4.9135,5.0117,4.6874,4.8152,155329,0
2006-10-24,4.9037,4.9135,4.6186,4.7169,118853,0
2006-10-25,4.8938,4.8938,4.6186,4.8054,110234,0
2006-10-26,4.884,4.884,4.7169,4.8152,52108,0
2006-10-27,4.8741,4.9626,4.6972,4.6972,81865,0
2006-10-30,4.6677,4.7071,4.3239,4.6186,204854,0
2006-10-31,4.5597,4.7661,4.4222,4.7661,196463,0
2006-11-01,5.0216,5.0707,4.884,5.0117,377272,0
2006-11-02,5.11,5.11,4.6481,4.8152,211797,0
2006-11-03,5.002,5.0117,4.8643,4.9724,219548,0
2006-11-06,4.9135,5.11,4.9135,5.0608,145272,0
2006-11-07,5.11,5.1592,5.0314,5.0608,384013,0
2006-11-08,5.1493,5.1493,5.002,5.11,85810,0
2006-11-09,5.0608,5.1493,5.0608,5.0904,103910,0
2006-11-10,5.0608,5.0608,4.5597,4.9135,165877,0
2006-11-13,4.8938,5.1395,4.8152,4.8741,262891,0
2006-11-14,4.9232,5.0117,4.825,5.0117,88932,0
2006-11-15,5.0608,5.1493,4.9626,5.0707,168312,0
2006-11-16,5.0707,5.0707,4.8938,4.9429,105965,0
2006-11-17,5.0117,5.0117,4.8643,4.9037,53050,0
2006-11-20,4.8938,4.9135,4.7169,4.7464,35151,0
2006-11-21,4.7071,4.9135,4.6677,4.7268,42820,0
2006-11-22,4.6874,4.7661,4.3239,4.658,145377,0
2006-11-24,4.6677,4.6677,4.4712,4.5303,36535,0
2006-11-27,4.5303,4.5303,4.2748,4.314,110039,0
2006-11-28,4.2648,4.3631,4.1764,4.2256,100978,0
2006-11-29,4.1764,4.3239,4.1764,4.2943,81539,0
2006-11-30,4.2845,4.314,4.0487,4.2845,105426,0
2006-12-01,4.2157,4.3239,4.2157,4.2452,43763,0
2006-12-04,4.1863,4.1863,4.147,4.1764,93106,0
2006-12-05,4.1764,4.3042,4.1273,4.3042,39564,0
2006-12-06,4.2943,4.3239,4.2748,4.2943,33171,0
2006-12-07,4.3337,4.3533,4.1764,4.2256,81824,0
2006-12-08,4.2551,4.2551,4.1273,4.1764,87406,0
2006-12-11,4.1961,4.2256,4.1273,4.1666,68614,0
2006-12-12,4.2256,4.2256,4.0782,4.088,164537,0
2006-12-13,4.0979,4.1175,4.0782,4.0979,23394,0
2006-12-14,4.0585,4.1863,4.029,4.1666,109668,0
2006-12-15,4.1764,4.2157,4.029,4.1863,110639,0
2006-12-18,4.206,4.2648,4.029,4.2157,88687,0
2006-12-19,4.1863,4.206,4.029,4.088,23970,0
2006-12-20,3.9996,4.1273,3.9308,3.9799,153795,0
2006-12-21,3.9505,4.0388,3.9308,4.0093,54332,0
2006-12-22,3.9799,4.0683,3.9111,3.9602,49636,0
2006-12-26,3.9602,4.0093,3.9308,3.9701,42405,0
2006-12-27,3.9405,4.0388,3.9405,3.9405,70597,0
2006-12-28,3.9111,3.9505,3.803,3.8325,90832,0
2006-12-29,3.803,3.8718,3.7441,3.8521,101766,0
2007-01-03,3.8521,3.8521,3.5672,3.577,97220,0
2007-01-04,3.5475,3.7932,3.0955,3.4198,473033,0
2007-01-05,3.4395,3.8325,3.3904,3.5181,169578,0
2007-01-08,3.351,3.685,3.351,3.6556,137289,0
2007-01-09,3.6262,3.9996,3.6262,3.9209,135235,0
2007-01-10,3.9308,3.9701,3.8718,3.9209,91422,0
2007-01-11,3.9308,4.147,3.9209,3.9602,84947,0
2007-01-12,3.9405,4.1371,3.9405,4.0782,63255,0
2007-01-16,4.1371,4.2748,4.0979,4.1961,183301,0
2007-01-17,4.1764,4.373,4.1764,4.2452,128108,0
2007-01-18,4.2551,4.2845,4.1764,4.1764,134314,0
2007-01-19,4.1764,4.2551,4.1273,4.1273,50545,0
2007-01-22,4.1666,4.1764,3.9799,3.9799,41102,0
2007-01-23,4.0487,4.0487,3.8521,3.862,51851,0
2007-01-24,3.8817,4.0487,3.8817,3.9996,33487,0
2007-01-25,3.9996,4.0979,3.9799,4.088,39567,0
2007-01-26,4.088,4.1863,4.0782,4.1666,105499,0
2007-01-29,4.1371,4.1567,3.9405,4.0683,56041,0
2007-01-30,4.0388,4.1273,3.9799,4.0979,127185,0
2007-01-31,4.0683,4.2551,4.0683,4.206,92487,0
2007-02-01,4.1863,4.4122,4.1863,4.3435,136165,0
2007-02-02,4.4025,4.7562,4.4025,4.7169,295324,0
2007-02-05,4.7562,4.7562,4.5303,4.6777,77649,0
2007-02-06,4.658,4.7562,4.5203,4.6677,188508,0
2007-02-07,4.7268,4.7464,4.6186,4.7071,95441,0
2007-02-08,4.7169,4.9135,4.7169,4.8938,228317,0
2007-02-09,4.8643,4.9135,4.658,4.6677,148876,0
2007-02-12,4.7268,4.7562,4.4222,4.5007,129010,0
2007-02-13,4.6186,4.6186,4.4222,4.4418,91450,0
2007-02-14,4.4222,4.5597,4.4222,4.481,113243,0
2007-02-15,4.4615,4.4615,4.147,4.2648,195071,0
2007-02-16,4.2551,4.3631,4.1863,4.2943,95922,0
2007-02-20,4.314,4.3533,4.029,4.1076,115950,0
2007-02-21,4.088,4.1567,3.9701,4.0193,151432,0
2007-02-22,4.0193,4.0585,3.9111,3.9405,64649,0
2007-02-23,3.9701,3.9701,3.7342,3.8914,142445,0
2007-02-26,3.8914,3.9308,3.7833,3.8521,101837,0
2007-02-27,3.8325,3.8521,3.6359,3.7244,108174,0
2007-02-28,3.7047,3.862,3.4787,3.6459,311679,0
2007-03-01,3.7342,3.7342,3.5573,3.6163,73307,0
2007-03-02,3.6459,3.8227,3.5475,3.7441,47279,0
2007-03-05,3.6753,3.803,3.5672,3.6753,101451,0
2007-03-06,3.7342,3.7441,3.6065,3.6459,39612,0
2007-03-07,3.685,3.7736,3.5475,3.695,60046,0
2007-03-08,3.7441,3.8227,3.7342,3.8128,32157,0
2007-03-09,3.8718,4.029,3.8128,4.029,67327,0
2007-03-12,4.0585,4.0683,3.8325,3.9897,51635,0
2007-03-13,4.0093,4.0782,3.9799,3.9897,51783,0
2007-03-14,3.9405,4.0093,3.8817,3.8914,28045,0
2007-03-15,3.8914,3.9209,3.7441,3.7441,38368,0
2007-03-16,3.7342,3.7637,3.6459,3.6556,34589,0
2007-03-19,3.6459,3.685,3.4395,3.6459,84319,0
2007-03-20,3.685,3.8424,3.6359,3.6653,73827,0
2007-03-21,3.695,3.7146,3.6459,3.7146,121301,0
2007-03-22,3.685,3.7833,3.6359,3.6359,65934,0
2007-03-23,3.6065,3.6556,3.5966,3.6262,35808,0
2007-03-26,3.6653,3.8227,3.6262,3.7736,63438,0
2007-03-27,3.7833,3.8817,3.7441,3.8718,57777,0
2007-03-28,3.8521,3.9111,3.7539,3.7833,61018,0
2007-03-29,3.8521,3.9799,3.7736,3.7932,29637,0
2007-03-30,3.9209,3.9209,3.7637,3.9111,42911,0
2007-04-02,3.9308,3.9308,3.8325,3.8914,45556,0
2007-04-03,3.8718,3.8718,3.7833,3.8227,52053,0
2007-04-04,3.8521,3.8521,3.7833,3.8325,19968,0
2007-04-05,3.862,3.862,3.695,3.7441,36169,0
2007-04-09,3.7539,3.8227,3.7244,3.7441,33021,0
2007-04-10,3.7539,3.7736,3.7146,3.7146,27089,0
2007-04-11,3.7047,3.7539,3.7047,3.7146,24491,0
2007-04-12,3.7047,3.803,3.695,3.695,54523,0
2007-04-13,3.7244,3.7244,3.6653,3.6653,40951,0
2007-04-16,3.6459,3.7736,3.6359,3.6753,57096,0
2007-04-17,3.6753,3.685,3.6359,3.6459,22876,0
2007-04-18,3.6359,3.7342,3.5868,3.6262,49059,0
2007-04-19,3.6163,3.7146,3.5966,3.6359,79690,0
2007-04-20,3.6359,3.8718,3.6065,3.7441,82548,0
2007-04-23,3.7342,3.7441,3.6359,3.6653,37568,0
2007-04-24,3.6753,3.695,3.6359,3.6459,21014,0
2007-04-25,3.6262,3.6653,3.6065,3.6163,72792,0
2007-04-26,3.6163,3.6653,3.5377,3.5573,47249,0
2007-04-27,3.5181,3.6065,3.4492,3.4885,52188,0
2007-04-30,3.4689,3.6556,3.4395,3.4492,68664,0
2007-05-01,3.4395,3.5868,3.4395,3.5573,27667,0
2007-05-02,3.5868,3.5868,3.4591,3.4787,67851,0
2007-05-03,3.4787,3.5377,3.4492,3.4492,55861,0
2007-05-04,3.4591,3.4787,3.351,3.4001,57730,0
2007-05-07,3.351,3.4492,3.1348,3.2134,87682,0
2007-05-08,3.1839,3.3607,3.1446,3.351,27355,0
2007-05-09,3.3313,3.3313,3.1052,3.1938,21559,0
2007-05-10,3.233,3.2429,2.6532,3.2036,327885,0
2007-05-11,3.2724,3.4395,3.2429,3.4395,85136,0
2007-05-14,3.4591,3.4591,3.3019,3.3116,38810,0
2007-05-15,3.3116,3.4492,3.3116,3.4099,47677,0
2007-05-16,3.4001,3.4296,3.3411,3.3904,32565,0
2007-05-17,3.3707,3.4001,3.3313,3.3411,40411,0
2007-05-18,3.2625,3.292,3.0955,3.1152,80832,0
2007-05-21,3.1052,3.1544,3.0464,3.1544,30947,0
2007-05-22,3.1544,3.2036,3.1052,3.1839,51803,0
2007-05-23,3.6359,3.9308,3.4395,3.9111,717262,0
2007-05-24,3.9209,3.9996,3.6163,3.6359,213362,0
2007-05-25,3.6653,3.8424,3.6653,3.7736,107755,0
2007-05-29,3.7637,3.8325,3.6359,3.7244,47167,0
2007-05-30,3.6459,3.6556,3.5082,3.5966,46095,0
2007-05-31,3.5966,3.7047,3.5377,3.7047,28741,0
2007-06-01,3.7342,3.9505,3.685,3.8817,161995,0
2007-06-04,3.8521,3.9505,3.8227,3.9111,102748,0
2007-06-05,3.8521,3.8817,3.8227,3.8521,21574,0
2007-06-06,3.8718,3.8718,3.6653,3.7441,40369,0
2007-06-07,3.7441,3.9013,3.7441,3.7736,20801,0
2007-06-08,3.7342,3.7342,3.5868,3.6262,39846,0
2007-06-11,3.5475,3.6556,3.5475,3.6163,25416,0
2007-06-12,3.6065,3.6163,3.5573,3.577,14107,0
2007-06-13,3.5868,3.5966,3.5573,3.5672,11811,0
2007-06-14,3.5573,3.6262,3.5377,3.5475,33100,0
2007-06-15,3.6065,3.7047,3.4787,3.577,82004,0
2007-06-18,3.5377,3.577,3.4885,3.5475,23875,0
2007-06-19,3.4787,3.7342,3.4787,3.7244,41575,0
2007-06-20,3.695,3.7146,3.6359,3.6459,41324,0
2007-06-21,3.6359,3.7244,3.6359,3.6753,26642,0
2007-06-22,3.7441,3.862,3.685,3.7932,29455,0
2007-06-25,3.8521,3.9308,3.7342,3.862,47463,0
2007-06-26,3.8128,3.8325,3.7047,3.7441,46017,0
2007-06-27,3.862,3.862,3.685,3.7244,68799,0
2007-06-28,3.685,3.7047,3.4984,3.5278,50437,0
2007-06-29,3.577,3.7244,3.5278,3.7047,56390,0
2007-07-02,3.803,3.862,3.6359,3.6359,32157,0
2007-07-03,3.6459,3.8128,3.6459,3.803,27428,0
2007-07-05,3.8128,3.8521,3.7342,3.7833,52678,0
2007-07-06,3.8128,3.8817,3.7441,3.8227,154513,0
2007-07-09,3.862,3.8718,3.7342,3.7539,51976,0
2007-07-10,3.7146,3.803,3.695,3.7833,22820,0
2007-07-11,3.7637,4.206,3.7342,4.1666,745078,0
2007-07-12,4.1764,4.3435,4.1273,4.314,267295,0
2007-07-13,4.314,4.3239,4.1076,4.1076,99806,0
2007-07-16,4.147,4.147,3.8424,3.9013,93797,0
2007-07-17,3.9308,4.029,3.8914,3.9602,96927,0
2007-07-18,4.0093,4.0093,3.8128,3.8817,51681,0
2007-07-19,3.862,3.9799,3.862,3.9308,75734,0
2007-07-20,3.8817,3.9308,3.7833,3.8718,32796,0
2007-07-23,3.9308,4.1567,3.862,3.9897,111306,0
2007-07-24,3.9602,4.0193,3.8325,3.9308,129806,0
2007-07-25,3.9111,3.9602,3.7833,3.9111,107634,0
2007-07-26,3.8718,3.9405,3.685,3.8325,110157,0
2007-07-27,3.7932,4.1175,3.7833,4.029,45674,0
2007-07-30,4.0683,4.0683,3.7342,3.9111,64631,0
2007-07-31,3.8914,4.4222,3.8817,3.9308,40079,0
2007-08-01,4.029,4.029,3.6359,3.7342,93362,0
2007-08-02,3.7342,3.7637,3.5377,3.5377,142602,0
2007-08-03,3.5573,3.5573,3.2232,3.5377,175503,0
2007-08-06,3.4492,3.4591,3.3313,3.3707,63908,0
2007-08-07,3.3707,3.4885,3.351,3.4296,61014,0
2007-08-08,3.4395,3.9799,3.4395,3.9405,149258,0
2007-08-09,3.7932,3.8424,3.3019,3.8424,240145,0
2007-08-10,3.7932,3.8128,3.577,3.6163,122924,0
2007-08-13,3.5868,3.5868,3.3411,3.3904,74812,0
2007-08-14,3.4296,3.4296,3.1938,3.3313,67741,0
2007-08-15,3.3607,3.3607,3.2232,3.233,38979,0
2007-08-16,3.1938,3.3313,3.1741,3.1938,77320,0
2007-08-17,3.2429,3.3411,3.2429,3.292,82576,0
2007-08-20,3.2625,3.3411,3.2527,3.2724,31682,0
2007-08-21,3.233,3.3116,3.233,3.2724,21600,0
2007-08-22,3.2822,3.3313,3.1938,3.1938,28447,0
2007-08-23,3.233,3.2527,3.1839,3.2036,68250,0
2007-08-24,3.1839,3.233,3.0365,3.0464,76687,0
2007-08-27,3.0169,3.0464,2.8989,2.9186,83114,0
2007-08-28,2.9284,2.9579,2.8694,2.9087,34481,0
2007-08-29,2.9284,2.9579,2.9284,2.9284,28830,0
2007-08-30,2.9186,3.0856,2.9087,3.0365,31798,0
2007-08-31,3.1052,3.1446,3.0561,3.0561,41903,0
2007-09-04,3.0464,3.3313,3.0464,3.3313,35876,0
2007-09-05,3.3804,3.3904,3.3411,3.3607,33821,0
2007-09-06,3.3904,3.4885,3.3904,3.4591,17169,0
2007-09-07,3.4198,3.4198,3.2036,3.2134,27260,0
2007-09-10,3.233,3.2724,3.0955,3.1052,24836,0
2007-09-11,3.1544,3.2134,3.0955,3.2134,49659,0
2007-09-12,3.2429,3.3607,3.2429,3.3607,17006,0
2007-09-13,3.3804,3.4099,3.2822,3.2822,22521,0
2007-09-14,3.2429,3.4099,3.1938,3.4099,14769,0
2007-09-17,3.4001,3.4001,3.3019,3.351,10362,0
2007-09-18,3.3411,3.4198,3.1938,3.4099,32084,0
2007-09-19,3.4395,3.7342,3.4296,3.7244,244056,0
2007-09-20,3.6753,3.7146,3.5377,3.7146,34606,0
2007-09-21,3.6359,3.7146,3.6359,3.7146,62171,0
2007-09-24,3.7047,3.7736,3.6262,3.7736,51045,0
2007-09-25,3.7833,3.8325,3.7342,3.8227,52243,0
2007-09-26,3.8325,3.9897,3.8128,3.8817,176263,0
2007-09-27,3.9209,3.9209,3.8325,3.862,35859,0
2007-09-28,3.8325,3.8914,3.7342,3.7342,29161,0
2007-10-01,3.7146,3.7736,3.6753,3.7441,55741,0
2007-10-02,3.7736,3.9013,3.7637,3.8718,74459,0
2007-10-03,3.9308,3.9602,3.7833,3.8128,73383,0
2007-10-04,3.862,3.8817,3.685,3.7736,63715,0
2007-10-05,3.7736,3.7932,3.6262,3.6459,50809,0
2007-10-08,3.6163,3.6262,3.4689,3.4984,32652,0
2007-10-09,3.4689,3.9308,3.351,3.7441,352129,0
2007-10-10,3.7047,4.1175,3.5672,3.9013,480668,0
2007-10-11,3.9505,3.9505,3.5966,3.6262,150452,0
2007-10-12,3.6065,3.7833,3.5966,3.7539,46857,0
2007-10-15,3.7932,3.8718,3.5377,3.577,104954,0
2007-10-16,3.5966,3.5966,3.4689,3.5475,32618,0
2007-10-17,3.5475,3.6065,3.5278,3.5475,16813,0
2007-10-18,3.4787,3.6262,3.4787,3.5377,29709,0
2007-10-19,3.5377,3.5475,3.4689,3.5278,26901,0
2007-10-22,3.4984,3.5181,3.351,3.4001,42156,0
2007-10-23,3.3904,3.4787,3.3707,3.4395,23780,0
2007-10-24,3.3904,3.577,3.3904,3.577,19754,0
2007-10-25,3.5672,3.6459,3.4984,3.5377,28614,0
2007-10-26,3.5868,3.5868,3.4787,3.4984,38184,0
2007-10-29,3.5377,3.5377,3.3904,3.3904,21853,0
2007-10-30,3.4001,3.4296,3.2232,3.2232,32638,0
2007-10-31,3.3215,3.4198,3.1938,3.2036,34398,0
2007-11-01,3.2036,3.4198,3.1938,3.2527,32032,0
2007-11-02,3.2625,3.2625,2.9186,2.9972,105150,0
2007-11-05,2.9481,3.0955,2.9481,2.9775,38908,0
2007-11-06,2.9579,3.0661,2.9579,2.9874,43889,0
2007-11-07,2.9677,3.1938,2.9481,2.9481,65942,0
2007-11-08,3.0365,3.0365,2.8989,2.9186,31408,0
2007-11-09,2.9579,3.0169,2.9579,2.9972,18358,0
2007-11-12,2.9972,3.0464,2.9481,3.0169,20568,0
2007-11-13,2.9972,3.1446,2.9972,3.0464,15645,0
2007-11-14,3.0365,3.292,3.0365,3.1839,28732,0
2007-11-15,3.1938,3.2429,2.9972,3.0464,35544,0
2007-11-16,3.0267,3.1741,3.007,3.0758,20681,0
2007-11-19,3.0955,3.1446,2.8989,2.8989,67178,0
2007-11-20,2.9677,3.0856,2.8498,2.9186,44453,0
2007-11-21,2.9186,3.0464,2.9186,2.9677,19137,0
2007-11-23,2.9579,3.0856,2.9579,3.0561,3557,0
2007-11-26,3.007,3.0758,2.9481,3.0267,12082,0
2007-11-27,2.9579,2.9874,2.6336,2.7614,40165,0
2007-11-28,2.8106,2.8597,2.7712,2.8006,35845,0
2007-11-29,2.8106,2.8203,2.7024,2.7221,58427,0
2007-11-30,2.7024,3.0758,2.5648,2.8597,83239,0
2007-12-03,2.8302,2.84,2.6532,2.6532,44868,0
2007-12-04,2.6827,2.7221,2.5451,2.555,20122,0
2007-12-05,2.5157,2.5648,2.388,2.4076,142344,0
2007-12-06,2.4763,2.6041,2.4272,2.4272,115769,0
2007-12-07,2.0931,2.2995,1.8573,2.162,991096,0
2007-12-10,2.162,2.1816,2.0146,2.1226,99721,0
2007-12-11,2.1029,2.2405,2.0243,2.1128,122545,0
2007-12-12,2.3093,2.3388,2.2111,2.2111,109022,0
2007-12-13,2.2798,2.2896,2.0243,2.1128,58113,0
2007-12-14,2.0637,2.2995,1.9752,2.0637,54237,0
2007-12-17,2.0047,2.0047,1.6804,1.9653,188362,0
2007-12-18,1.9653,2.0146,1.8671,1.9556,75008,0
2007-12-19,2.0146,2.1226,1.9261,2.1128,117931,0
2007-12-20,2.1128,2.2208,1.9949,2.1325,57592,0
2007-12-21,2.0931,2.3781,2.0931,2.3781,104121,0
2007-12-24,2.3781,2.4272,2.2111,2.4076,47831,0
2007-12-26,2.4076,2.4272,2.1717,2.2208,159029,0
2007-12-27,2.162,2.2405,1.9949,1.9949,125469,0
2007-12-28,2.044,2.1128,1.8671,1.8671,220650,0
2007-12-31,1.8278,2.4863,1.7,2.4863,566361,0
2008-01-02,2.4076,2.4076,2.0539,2.2111,131884,0
2008-01-03,2.1717,2.2111,1.8769,1.9752,76274,0
2008-01-04,1.9752,1.9752,1.8671,1.8671,50008,0
2008-01-07,1.9162,1.9359,1.7591,1.8671,77457,0
2008-01-08,1.818,1.8278,1.5723,1.6018,283253,0
2008-01-09,1.6018,1.9065,1.6018,1.7295,129193,0
2008-01-10,1.6903,1.8868,1.5527,1.5723,341284,0
2008-01-11,1.5723,1.7394,1.5428,1.6903,117409,0
2008-01-14,1.6706,2.1128,1.6706,2.0637,279015,0
2008-01-15,2.0047,2.0047,1.818,1.818,94106,0
2008-01-16,1.8376,2.2798,1.8376,2.2798,217917,0
2008-01-17,2.3486,2.4763,1.985,1.9949,219130,0
2008-01-18,2.0146,2.1226,1.9949,2.0342,79446,0
2008-01-22,1.9162,2.0243,1.8278,1.8573,115833,0
2008-01-23,1.9162,2.2602,1.7491,1.9949,129257,0
2008-01-24,1.9653,2.0734,1.8965,1.9949,43685,0
2008-01-25,1.985,2.0637,1.9359,1.9359,24144,0
2008-01-28,1.985,2.2504,1.9359,2.2012,168536,0
2008-01-29,2.2012,2.2111,2.0539,2.1226,26791,0
2008-01-30,2.1226,2.1325,1.7591,1.9653,119487,0
2008-01-31,1.9653,2.1226,1.9359,2.0637,18149,0
2008-02-01,2.162,2.162,2.0539,2.1029,45723,0
2008-02-04,2.1128,2.1128,1.985,1.9949,45054,0
2008-02-05,1.9653,2.152,1.9653,1.9653,41649,0
2008-02-06,1.8376,1.9949,1.8376,1.9261,29133,0
2008-02-07,1.8769,1.9359,1.8573,1.8769,50689,0
2008-02-08,1.8474,1.9261,1.8278,1.8868,62302,0
2008-02-11,1.8671,1.9949,1.8671,1.9261,33250,0
2008-02-12,1.8376,2.044,1.818,1.8278,77507,0
2008-02-13,1.8082,1.9359,1.8082,1.9065,50975,0
2008-02-14,1.9261,1.9261,1.8769,1.8769,14119,0
2008-02-15,1.8769,1.8769,1.8278,1.8474,95272,0
2008-02-19,1.9065,2.0539,1.8474,2.0243,78041,0
2008-02-20,2.1128,2.152,1.9949,2.0637,121167,0
2008-02-21,2.0833,2.1128,1.9949,2.0243,127724,0
2008-02-22,2.044,2.1128,2.044,2.1128,28818,0
2008-02-25,2.1029,2.1029,2.0146,2.0637,69794,0
2008-02-26,2.0833,2.162,2.0637,2.1423,193440,0
2008-02-27,2.1029,2.3289,2.1029,2.1816,57842,0
2008-02-28,2.2111,2.2208,2.162,2.1717,50957,0
2008-02-29,2.1816,2.2208,2.044,2.044,54874,0
2008-03-03,2.0931,2.27,2.0833,2.1914,42225,0
2008-03-04,2.162,2.2012,2.162,2.1816,17082,0
2008-03-05,2.2111,2.27,2.2012,2.2308,21158,0
2008-03-06,2.2012,2.2308,2.2012,2.2012,15764,0
2008-03-07,2.162,2.1816,2.0539,2.1128,102354,0
2008-03-10,2.1029,2.162,2.0734,2.0931,11340,0
2008-03-11,2.0931,2.1816,2.0931,2.162,22894,0
2008-03-12,2.1423,2.1816,2.1128,2.1325,30947,0
2008-03-13,2.0931,2.1423,2.0931,2.1128,27202,0
2008-03-14,2.1816,2.1816,2.1325,2.152,22286,0
2008-03-17,2.1423,2.1816,1.9949,2.1816,37854,0
2008-03-18,2.1816,2.1816,2.1226,2.162,27513,0
2008-03-19,2.1423,2.1914,2.1423,2.162,22980,0
2008-03-20,2.152,2.2111,2.1423,2.2111,21219,0
2008-03-24,2.1423,2.2111,2.1423,2.2111,60852,0
2008-03-25,2.2602,2.3388,2.1914,2.3388,39277,0
2008-03-26,2.3388,2.3388,2.1914,2.2308,40552,0
2008-03-27,2.2308,2.3093,2.2111,2.2308,75726,0
2008-03-28,2.2208,2.2995,2.2208,2.2602,18004,0
2008-03-31,2.2504,2.2798,2.1029,2.1717,65798,0
2008-04-01,2.1423,2.2995,2.1423,2.2504,32168,0
2008-04-02,2.2602,2.3093,2.2405,2.3093,26240,0
2008-04-03,2.2995,2.2995,2.2504,2.2896,38756,0
2008-04-04,2.3093,2.3093,2.152,2.1816,34151,0
2008-04-07,2.2308,2.2995,2.1816,2.2405,18139,0
2008-04-08,2.2798,2.2798,2.2111,2.2308,36169,0
2008-04-09,2.162,2.2798,2.1325,2.2405,69826,0
2008-04-10,2.2405,2.2405,2.1816,2.2012,23487,0
2008-04-11,2.1325,2.2012,2.1128,2.1816,27083,0
2008-04-14,2.152,2.152,2.1128,2.1226,13975,0
2008-04-15,2.1029,2.152,2.1029,2.1128,13823,0
2008-04-16,2.1226,2.1325,1.9653,2.0047,46100,0
2008-04-17,2.0047,2.1029,1.9653,1.9752,48175,0
2008-04-18,1.9653,2.0342,1.9653,2.0047,9119,0
2008-04-21,2.0047,2.0342,1.9752,1.9752,32920,0
2008-04-22,1.9556,1.9752,1.8278,1.8474,50332,0
2008-04-23,1.8376,1.8474,1.7983,1.8278,137869,0
2008-04-24,1.818,2.0539,1.818,2.044,62448,0
2008-04-25,2.0637,2.0833,2.0342,2.0833,139630,0
2008-04-28,2.162,2.162,2.0637,2.0637,48996,0
2008-04-29,2.1128,2.1128,2.0637,2.0734,11143,0
2008-04-30,2.0734,2.1423,2.0637,2.1423,11428,0
2008-05-01,2.1128,2.1423,2.0637,2.0637,14666,0
2008-05-02,2.0734,2.1128,2.0637,2.0734,6394,0
2008-05-05,2.0637,2.1029,1.9261,1.9949,35810,0
2008-05-06,2.0047,2.0539,2.0047,2.0539,5055,0
2008-05-07,2.0539,2.0539,1.818,1.8573,73240,0
2008-05-08,1.8965,1.9653,1.8474,1.8474,30578,0
2008-05-09,1.8671,1.9359,1.8573,1.8965,14570,0
2008-05-12,1.9653,1.9752,1.8573,1.9065,46098,0
2008-05-13,1.8769,1.9065,1.8376,1.8573,35041,0
2008-05-14,1.8868,2.0243,1.8868,1.9162,22832,0
2008-05-15,1.9261,1.9949,1.8376,1.9752,29652,0
2008-05-16,1.9457,1.9457,1.8868,1.8868,15310,0
2008-05-19,1.8868,1.8965,1.8474,1.8769,45306,0
2008-05-20,1.8573,1.8868,1.8376,1.8376,13619,0
2008-05-21,1.8376,1.8769,1.7591,1.7591,27857,0
2008-05-22,1.7983,1.9457,1.7885,1.8868,44530,0
2008-05-23,1.8671,1.9162,1.7983,1.818,28810,0
2008-05-27,1.7983,1.9359,1.7983,1.9065,16263,0
2008-05-28,1.9065,1.9065,1.7491,1.7688,46369,0
2008-05-29,1.7885,1.8082,1.6804,1.7,27033,0
2008-05-30,1.7591,1.7688,1.7197,1.7295,28463,0
2008-06-02,1.7688,1.7688,1.6313,1.641,43912,0
2008-06-03,1.6706,1.7,1.6706,1.7,22197,0
2008-06-04,1.7197,1.7295,1.6214,1.6607,33440,0
2008-06-05,1.6903,1.7491,1.6018,1.6706,37089,0
2008-06-06,1.6313,1.7197,1.6214,1.6313,62342,0
2008-06-09,1.6706,1.6706,1.6214,1.6214,7022,0
2008-06-10,1.6116,1.7787,1.5723,1.7787,95198,0
2008-06-11,1.7885,1.7885,1.6018,1.7394,33013,0
2008-06-12,1.7787,1.7787,1.6214,1.7295,19166,0
2008-06-13,1.7688,1.7787,1.5723,1.7,68557,0
2008-06-16,1.6706,1.7197,1.5723,1.6214,44100,0
2008-06-17,1.6018,1.641,1.533,1.533,44794,0
2008-06-18,1.5822,1.6116,1.5231,1.6116,19244,0
2008-06-19,1.6313,1.651,1.6018,1.641,11146,0
2008-06-20,1.6018,1.651,1.6018,1.651,15761,0
2008-06-23,1.6706,1.6706,1.5428,1.5527,46453,0
2008-06-24,1.6018,1.6116,1.5527,1.5527,26704,0
2008-06-25,1.533,1.5919,1.4052,1.4348,92649,0
2008-06-26,1.4249,1.4544,1.0712,1.4544,346779,0
2008-06-27,1.4348,1.6706,1.2971,1.6607,45575,0
2008-06-30,1.5723,1.8671,1.5036,1.818,124624,0
2008-07-01,1.7688,1.7688,1.3267,1.4151,70598,0
2008-07-02,1.4642,1.4741,1.3364,1.366,51684,0
2008-07-03,1.3954,1.4151,1.2775,1.3267,12486,0
2008-07-07,1.366,1.5036,1.2087,1.4249,32135,0
2008-07-08,1.3954,1.4741,1.3758,1.3758,9697,0
2008-07-09,1.4839,1.5036,1.3561,1.4151,51194,0
2008-07-10,1.4445,1.5133,1.1989,1.2284,127351,0
2008-07-11,1.2382,1.3168,1.2382,1.2676,11947,0
2008-07-14,1.2481,1.2481,1.1989,1.1989,10113,0
2008-07-15,1.1989,1.2284,1.1693,1.1693,15447,0
2008-07-16,1.1497,1.189,1.1497,1.1497,7647,0
2008-07-17,1.1399,1.2873,1.1399,1.2873,41540,0
2008-07-18,1.3168,1.3561,1.2382,1.3168,11499,0
2008-07-21,1.3463,1.4445,1.3463,1.4348,30093,0
2008-07-22,1.4249,1.5527,1.4249,1.5428,25069,0
2008-07-23,1.533,1.5527,1.5036,1.5428,11786,0
2008-07-24,1.5036,1.5428,1.4741,1.5231,14332,0
2008-07-25,1.4741,1.5231,1.3267,1.5231,33741,0
2008-07-28,1.5527,1.5527,1.3758,1.3758,67809,0
2008-07-29,1.4348,1.533,1.3758,1.5036,11398,0
2008-07-30,1.4544,1.5625,1.4544,1.5527,9931,0
2008-07-31,1.5723,1.6214,1.3954,1.5822,61069,0
2008-08-01,1.5231,1.5428,1.4741,1.5036,32606,0
2008-08-04,1.4741,1.4839,1.2087,1.2873,94606,0
2008-08-05,1.4741,1.4741,1.3364,1.3463,26300,0
2008-08-06,1.3168,1.3561,1.1596,1.2775,142832,0
2008-08-07,1.2382,1.2579,1.1399,1.1596,86220,0
2008-08-08,1.1989,1.1989,1.1202,1.1302,36603,0
2008-08-11,1.1006,1.1497,1.0908,1.1105,31342,0
2008-08-12,1.1302,1.1302,1.0809,1.1105,77302,0
2008-08-13,1.1105,1.1105,1.0809,1.0809,23550,0
2008-08-14,1.0712,1.1105,1.0712,1.0908,11175,0
2008-08-15,1.1202,1.1202,1.0712,1.0712,33007,0
2008-08-18,1.0809,1.1006,0.9335,0.963,69418,0
2008-08-19,1.2185,1.2185,0.9925,1.0121,21034,0
2008-08-20,1.0416,1.0416,0.8844,0.9139,97869,0
2008-08-21,0.9139,1.1105,0.8353,0.8747,62722,0
2008-08-22,0.9925,0.9925,0.8647,0.8647,18880,0
2008-08-25,0.855,0.8844,0.7862,0.8254,100544,0
2008-08-26,0.8254,0.8942,0.796,0.855,17595,0
2008-08-27,0.8254,0.8747,0.7862,0.8156,51011,0
2008-08-28,0.796,0.855,0.5995,0.737,125248,0
2008-08-29,0.7469,0.7862,0.7075,0.7075,80194,0
2008-09-02,0.6879,0.8451,0.6879,0.7862,63131,0
2008-09-03,0.7763,0.9335,0.7173,0.7566,139772,0
2008-09-04,0.7173,0.796,0.7173,0.7469,99129,0
2008-09-05,0.7272,0.796,0.7272,0.7469,56748,0
2008-09-08,0.8058,0.8647,0.6683,0.7075,81930,0
2008-09-09,0.7272,0.7272,0.6486,0.6584,28059,0
2008-09-10,0.6584,0.737,0.6486,0.6781,53451,0
2008-09-11,0.6486,0.6584,0.5504,0.6289,268180,0
2008-09-12,0.6879,0.737,0.6387,0.737,42186,0
2008-09-15,0.7272,0.737,0.6879,0.7075,47548,0
2008-09-16,0.6879,0.6879,0.5504,0.6387,86030,0
2008-09-17,0.57,0.7173,0.57,0.6781,43719,0
2008-09-18,0.6092,0.6879,0.5895,0.5895,36486,0
2008-09-19,0.6781,0.6781,0.5895,0.6486,44295,0
2008-09-22,0.6977,0.7272,0.6289,0.6977,34804,0
2008-09-23,0.6486,0.6781,0.5995,0.6092,68398,0
2008-09-24,0.5895,0.6486,0.5895,0.6387,14297,0
2008-09-25,0.5995,0.6192,0.5404,0.5404,99587,0
2008-09-26,0.5307,0.5504,0.5208,0.5504,88026,0
2008-09-29,0.57,0.7862,0.5307,0.5307,18370,0
2008-09-30,0.5601,0.7862,0.44222,0.5404,96977,0
2008-10-01,0.5307,0.5307,0.47169,0.48152,130125,0
2008-10-02,0.5404,0.6289,0.511,0.511,150281,0
2008-10-03,0.44222,0.6879,0.44222,0.57,47409,0
2008-10-06,0.6092,0.6092,0.49135,0.5895,70927,0
2008-10-07,0.49135,0.5504,0.49135,0.49135,31796,0
2008-10-08,0.49135,0.6486,0.49135,0.57,87953,0
2008-10-09,0.7075,0.7173,0.5012,0.5404,69207,0
2008-10-10,0.49135,0.57,0.47169,0.47169,140098,0
2008-10-13,0.5404,0.57,0.47169,0.47169,50644,0
2008-10-14,0.44222,0.6192,0.44222,0.57,127782,0
2008-10-15,0.6879,0.6879,0.48152,0.49135,58389,0
2008-10-16,0.49135,0.49135,0.44222,0.46186,40280,0
2008-10-17,0.44222,0.5307,0.39308,0.45203,283914,0
2008-10-20,0.5601,0.5601,0.48152,0.49135,43660,0
2008-10-21,0.49135,0.5208,0.44222,0.45203,11517,0
2008-10-22,0.45203,0.5012,0.44222,0.44222,9494,0
2008-10-23,0.44222,0.49135,0.42256,0.42256,47772,0
2008-10-24,0.42256,0.43239,0.39308,0.4029,44523,0
2008-10-27,0.4029,0.47169,0.38325,0.4029,24188,0
2008-10-28,0.42256,0.44222,0.4029,0.43239,5085,0
2008-10-29,0.47169,0.47169,0.34395,0.45203,16994,0
2008-10-30,0.41273,0.47169,0.4029,0.42256,11061,0
2008-10-31,0.4029,0.44222,0.39308,0.44222,16994,0
2008-11-03,0.45203,0.47169,0.36359,0.41273,50439,0
2008-11-04,0.36359,0.511,0.36359,0.45203,24006,0
2008-11-05,0.45203,0.45203,0.39308,0.41273,16231,0
2008-11-06,0.41273,0.47169,0.39308,0.45203,47240,0
2008-11-07,0.41273,0.46186,0.41273,0.46186,4427,0
2008-11-10,0.49135,0.49135,0.45203,0.46186,5048,0
2008-11-11,0.41273,0.46186,0.41273,0.44222,2559,0
2008-11-12,0.44222,0.45203,0.43239,0.45203,3475,0
2008-11-13,0.46186,0.48152,0.43239,0.47169,42893,0
2008-11-14,0.46186,0.511,0.46186,0.5012,68554,0
2008-11-17,0.511,0.511,0.35377,0.39308,41254,0
2008-11-18,0.39308,0.39308,0.36359,0.38325,17657,0
2008-11-19,0.4029,0.47169,0.39308,0.43239,94254,0
2008-11-20,0.49135,0.49135,0.4029,0.4029,45192,0
2008-11-21,0.4029,0.43239,0.39308,0.4029,18104,0
2008-11-24,0.38325,0.41273,0.37342,0.39308,39228,0
2008-11-25,0.43239,0.43239,0.39308,0.4029,23340,0
2008-11-26,0.39308,0.43239,0.34395,0.4029,66146,0
2008-11-28,0.41273,0.41273,0.34395,0.39308,19894,0
2008-12-01,0.41273,0.41273,0.34395,0.35377,10888,0
2008-12-02,0.38325,0.38325,0.35377,0.35377,20835,0
2008-12-03,0.36359,0.49135,0.34395,0.49135,181582,0
2008-12-04,0.49135,0.49135,0.45203,0.45203,31039,0
2008-12-05,0.48152,0.5208,0.44222,0.49135,81179,0
2008-12-08,0.44222,0.5404,0.44222,0.47169,83540,0
2008-12-09,0.46186,0.5404,0.4029,0.45203,45153,0
2008-12-10,0.44222,0.5012,0.4029,0.43239,16392,0
2008-12-11,0.41273,0.45203,0.41273,0.41273,54066,0
2008-12-12,0.41273,0.48152,0.41273,0.45203,19637,0
2008-12-15,0.42256,0.46186,0.42256,0.44222,23914,0
2008-12-16,0.46186,0.46186,0.44222,0.44222,8833,0
2008-12-17,0.41273,0.46186,0.41273,0.42256,26219,0
2008-12-18,0.44222,0.44222,0.42256,0.43239,8955,0
2008-12-19,0.42256,0.43239,0.37342,0.37342,75861,0
2008-12-22,0.39308,0.43239,0.34395,0.36359,31664,0
2008-12-23,0.34395,0.42256,0.34395,0.42256,68640,0
2008-12-24,0.37342,0.4029,0.37342,0.37342,29155,0
2008-12-26,0.37342,0.39308,0.37342,0.37342,15217,0
2008-12-29,0.37342,0.41273,0.36359,0.36359,261780,0
2008-12-30,0.36359,0.36359,0.29481,0.34395,367654,0
2008-12-31,0.34395,0.8353,0.33411,0.5404,183857,0
2009-01-02,0.46186,0.511,0.4029,0.5012,92673,0
2009-01-05,0.49135,0.5012,0.42256,0.48152,25513,0
2009-01-06,0.49135,0.6387,0.49135,0.5895,88024,0
2009-01-07,0.7075,0.7075,0.5012,0.5601,43046,0
2009-01-08,0.49135,0.7173,0.49135,0.6683,72606,0
2009-01-09,0.6584,0.8353,0.6387,0.8353,80960,0
2009-01-12,0.8353,0.855,0.7075,0.7469,62438,0
2009-01-13,0.7469,0.7665,0.6781,0.6781,26743,0
2009-01-14,0.6879,0.737,0.5995,0.6781,20332,0
2009-01-15,0.5995,0.6781,0.5995,0.6584,34027,0
2009-01-16,0.7075,0.7862,0.7075,0.7566,46498,0
2009-01-20,0.8254,0.8254,0.6977,0.6977,38181,0
2009-01-21,0.737,0.737,0.7173,0.7173,4732,0
2009-01-22,0.7272,0.737,0.6879,0.737,23100,0
2009-01-23,0.7469,0.7469,0.7272,0.7469,9024,0
2009-01-26,0.7763,0.7763,0.6879,0.7075,9770,0
2009-01-27,0.6584,0.737,0.6584,0.6977,5800,0
2009-01-28,0.7469,0.7469,0.6977,0.7173,11461,0
2009-01-29,0.7075,0.7469,0.7075,0.737,8785,0
2009-01-30,0.7763,0.796,0.737,0.796,12282,0
2009-02-02,0.8353,0.8353,0.7665,0.7665,14737,0
2009-02-03,0.6584,0.9238,0.6584,0.9238,39503,0
2009-02-04,0.9139,0.9238,0.796,0.8844,23844,0
2009-02-05,0.7862,0.8844,0.7862,0.8353,21379,0
2009-02-06,0.9041,0.9335,0.8647,0.9238,69063,0
2009-02-09,0.9434,0.963,0.8647,0.9238,14775,0
2009-02-10,0.9532,0.9532,0.8353,0.9335,61980,0
2009-02-11,0.9532,0.9729,0.9335,0.963,30490,0
2009-02-12,0.9434,0.963,0.6584,0.9041,7256,0
2009-02-13,0.8844,0.9532,0.8747,0.9041,18030,0
2009-02-17,0.9238,0.963,0.7665,0.8451,20048,0
2009-02-18,0.855,0.8844,0.7763,0.8747,3025,0
2009-02-19,0.8747,0.8844,0.8747,0.8747,5785,0
2009-02-20,0.5895,0.8747,0.5895,0.8058,26397,0
2009-02-23,0.737,0.8254,0.737,0.8058,15215,0
2009-02-24,0.7763,0.8058,0.7469,0.8058,21065,0
2009-02-25,0.7469,0.7862,0.737,0.7862,27729,0
2009-02-26,0.737,0.796,0.737,0.7566,48490,0
2009-02-27,0.7469,0.7665,0.6584,0.7469,14424,0
2009-03-02,0.6584,0.7173,0.6192,0.6879,6765,0
2009-03-03,0.6289,0.6977,0.5995,0.6879,18849,0
2009-03-04,0.6387,0.7075,0.6387,0.7075,17463,0
2009-03-05,0.7862,0.7862,0.6486,0.6584,17656,0
2009-03-06,0.6486,0.6683,0.6192,0.6387,7123,0
2009-03-09,0.6192,0.6387,0.6192,0.6387,8955,0
2009-03-10,0.6387,0.7075,0.6092,0.6879,17350,0
2009-03-11,0.5208,0.7272,0.5208,0.7075,24260,0
2009-03-12,0.6192,0.6977,0.6092,0.6879,15010,0
2009-03-13,0.6683,0.6879,0.6683,0.6879,53628,0
2009-03-16,0.6683,0.6879,0.6486,0.6781,20720,0
2009-03-17,0.6486,0.8156,0.6486,0.7862,99309,0
2009-03-18,0.7566,0.8058,0.7469,0.8058,9870,0
2009-03-19,0.8058,0.8058,0.7469,0.796,20611,0
2009-03-20,0.8058,0.8058,0.7566,0.7566,6320,0
2009-03-23,0.8254,0.8254,0.796,0.796,32843,0
2009-03-24,0.7469,0.7665,0.7075,0.7272,20217,0
2009-03-25,0.7272,0.7566,0.7272,0.7566,9566,0
2009-03-26,0.7566,0.7665,0.7075,0.737,6513,0
2009-03-27,0.6879,0.7272,0.6879,0.6977,11443,0
2009-03-30,0.6879,0.6879,0.6781,0.6781,10557,0
2009-03-31,0.7173,0.7272,0.7075,0.7272,8955,0
2009-04-01,0.6879,0.7763,0.6584,0.737,37913,0
2009-04-02,0.737,0.7665,0.737,0.7665,1323,0
2009-04-03,0.7566,0.8747,0.7566,0.8451,65455,0
2009-04-06,0.8844,0.8844,0.8058,0.8353,9540,0
2009-04-07,0.8844,1.1793,0.8844,1.0221,182850,0
2009-04-08,1.1693,1.3168,1.0809,1.1693,339335,0
2009-04-09,1.2971,1.2971,1.1596,1.1596,124964,0
2009-04-13,1.1596,1.2087,1.1302,1.1596,115187,0
2009-04-14,1.1793,1.2284,1.1596,1.2087,69813,0
2009-04-15,1.2775,1.3168,1.1793,1.307,137085,0
2009-04-16,1.3267,1.3954,1.2775,1.3758,81507,0
2009-04-17,1.3954,1.7197,1.3855,1.5231,92632,0
2009-04-20,1.5919,1.818,1.5231,1.6313,291378,0
2009-04-21,1.7591,1.7688,1.2087,1.4052,229447,0
2009-04-22,1.4249,1.5036,1.4052,1.4642,73559,0
2009-04-23,1.5231,1.6214,1.5231,1.5723,70170,0
2009-04-24,1.5822,1.7295,1.5822,1.6706,144176,0
2009-04-27,1.6804,1.8671,1.6804,1.8671,184712,0
2009-04-28,1.9065,1.9065,1.818,1.8868,153683,0
2009-04-29,1.8671,2.1128,1.8376,2.0637,271018,0
2009-04-30,2.2111,2.5747,2.162,2.2405,800670,0
2009-05-01,2.3683,2.4371,2.1128,2.1816,235343,0
2009-05-04,2.2405,2.2405,1.7787,2.0047,314682,0
2009-05-05,2.0637,2.2111,2.0637,2.1029,119174,0
2009-05-06,2.162,2.2896,2.0637,2.2896,155204,0
2009-05-07,2.3585,2.3585,2.1423,2.3388,101709,0
2009-05-08,2.3289,2.3978,2.1717,2.3978,130617,0
2009-05-11,2.4469,2.7909,2.3978,2.7221,346984,0
2009-05-12,2.8203,2.8203,2.3192,2.6631,186560,0
2009-05-13,2.7024,2.7024,2.4469,2.4666,65022,0
2009-05-14,2.5254,2.555,2.4469,2.555,111932,0
2009-05-15,2.6041,2.6041,2.0833,2.2308,225567,0
2009-05-18,2.3289,2.3289,2.0931,2.27,153441,0
2009-05-19,2.2111,2.27,2.0833,2.1029,104951,0
2009-05-20,2.1816,2.1816,2.0637,2.1325,138263,0
2009-05-21,2.1128,2.1325,1.9653,2.0342,44202,0
2009-05-22,2.0146,2.0342,1.818,1.9065,106648,0
2009-05-26,1.8474,1.985,1.8474,1.9653,87454,0
2009-05-27,1.9752,2.0342,1.9653,1.9653,134362,0
2009-05-28,2.0342,2.0342,1.9162,1.9949,93993,0
2009-05-29,1.9359,2.0342,1.8376,1.9653,101988,0
2009-06-01,1.9359,1.9457,1.7295,1.9359,142119,0
2009-06-02,1.9457,1.9457,1.8474,1.8573,42798,0
2009-06-03,1.8671,1.9359,1.7787,1.8965,45503,0
2009-06-04,1.8573,1.9653,1.8474,1.9653,84646,0
2009-06-05,1.9653,1.985,1.8278,1.8474,73939,0
2009-06-08,1.8474,1.9653,1.8082,1.9653,43998,0
2009-06-09,1.9457,2.0637,1.9457,2.044,105364,0
2009-06-10,2.1128,2.1128,1.9556,2.0539,62535,0
2009-06-11,2.0539,2.0637,1.9752,2.0637,30174,0
2009-06-12,2.0637,2.0637,1.9653,1.9752,33822,0
2009-06-15,1.9653,1.9653,1.8671,1.8769,16830,0
2009-06-16,1.8965,1.9359,1.8769,1.8769,3027,0
2009-06-17,1.9065,1.9065,1.7885,1.8573,22142,0
2009-06-18,1.7983,1.8376,1.7787,1.7885,22450,0
2009-06-19,1.7787,1.7885,1.5723,1.6116,120592,0
2009-06-22,1.6706,1.7983,1.4936,1.6116,57312,0
2009-06-23,1.5036,1.641,1.5036,1.5625,35442,0
2009-06-24,1.5822,1.6214,1.5723,1.5822,8182,0
2009-06-25,1.5723,1.6018,1.5428,1.5822,7470,0
2009-06-26,1.5527,1.6706,1.5527,1.6313,16647,0
2009-06-29,1.6903,1.7885,1.6607,1.7491,42932,0
2009-06-30,1.7591,1.8671,1.641,1.8671,32331,0
2009-07-01,1.8671,1.8671,1.7688,1.7688,9163,0
2009-07-02,1.7787,1.7787,1.4936,1.6214,49858,0
2009-07-06,1.651,1.6706,1.5822,1.6706,27449,0
2009-07-07,1.6214,1.7197,1.4839,1.7197,52030,0
2009-07-08,1.641,1.8278,1.641,1.641,34650,0
2009-07-09,1.7,1.7,1.641,1.641,14738,0
2009-07-10,1.6116,1.7787,1.4249,1.641,62513,0
2009-07-13,1.7,1.7787,1.6018,1.7,19807,0
2009-07-14,1.7,1.7688,1.6313,1.7197,5529,0
2009-07-15,1.7688,1.9162,1.7394,1.8671,58451,0
2009-07-16,1.9065,1.9065,1.7787,1.8573,13474,0
2009-07-17,1.8278,1.9065,1.7983,1.7983,16675,0
2009-07-20,1.7983,1.7983,1.7688,1.7688,11467,0
2009-07-21,1.7787,1.7983,1.7394,1.7394,18925,0
2009-07-22,1.7394,1.7787,1.7099,1.7295,16830,0
2009-07-23,1.6903,1.818,1.641,1.818,28733,0
2009-07-24,1.818,1.818,1.6903,1.7591,10918,0
2009-07-27,1.7885,1.8082,1.7688,1.7688,7616,0
2009-07-28,1.818,1.818,1.7394,1.7591,12553,0
2009-07-29,1.7591,1.7787,1.7394,1.7394,4233,0
2009-07-30,1.7591,1.7591,1.6706,1.6903,18778,0
2009-07-31,1.641,1.818,1.6313,1.818,52887,0
2009-08-03,1.818,1.8868,1.6313,1.7,38883,0
2009-08-04,1.7197,1.8278,1.6313,1.7197,59284,0
2009-08-05,1.6804,1.7,1.5723,1.6607,34403,0
2009-08-06,1.6313,1.6607,1.6214,1.6607,13811,0
2009-08-07,1.641,1.641,1.5133,1.6313,42584,0
2009-08-10,1.6214,1.6214,1.5723,1.5822,23799,0
2009-08-11,1.5723,1.6018,1.3954,1.5036,88200,0
2009-08-12,1.5428,1.5428,1.4839,1.5133,58311,0
2009-08-13,1.5527,1.5625,1.5133,1.533,18388,0
2009-08-14,1.533,1.533,1.4348,1.4445,34709,0
2009-08-17,1.4445,1.4445,1.3267,1.366,35588,0
2009-08-18,1.4151,1.4445,1.3364,1.4348,20582,0
2009-08-19,1.4348,1.4445,1.3267,1.3758,58241,0
2009-08-20,1.3758,1.4249,1.3758,1.3954,10968,0
2009-08-21,1.3561,1.3855,1.3463,1.3463,25539,0
2009-08-24,1.3267,1.3364,1.2775,1.2971,48919,0
2009-08-25,1.307,1.307,1.2481,1.2775,33405,0
2009-08-26,1.307,1.307,1.2382,1.2676,32245,0
2009-08-27,1.2579,1.307,1.1793,1.2775,72518,0
2009-08-28,1.3168,1.3364,1.2579,1.2873,46213,0
2009-08-31,1.2873,1.3463,1.2873,1.3168,11978,0
2009-09-01,1.3267,1.3267,1.2775,1.2873,13924,0
2009-09-02,1.307,1.3168,1.2873,1.3168,6411,0
2009-09-03,1.2873,1.3463,1.2873,1.3364,18869,0
2009-09-04,1.2775,1.3364,1.2775,1.3364,14263,0
2009-09-08,1.307,1.3364,1.307,1.3267,15361,0
2009-09-09,1.2775,1.3168,1.2775,1.2873,11622,0
2009-09-10,1.2676,1.2971,1.2676,1.2775,12532,0
2009-09-11,1.2579,1.307,1.2284,1.2481,26993,0
2009-09-14,1.2579,1.307,1.2579,1.2775,30024,0
2009-09-15,1.307,1.307,1.2284,1.2971,52258,0
2009-09-16,2.0539,2.7515,1.5919,1.651,4268169,0
2009-09-17,1.6706,2.044,1.5919,1.7688,884347,0
2009-09-18,1.818,1.8474,1.6214,1.7787,297431,0
2009-09-21,1.8278,1.8278,1.641,1.6903,171468,0
2009-09-22,1.7197,1.7491,1.5723,1.6018,170513,0
2009-09-23,1.6018,1.7197,1.4544,1.5036,333583,0
2009-09-24,1.4642,1.6116,1.4249,1.4839,170388,0
2009-09-25,1.4839,1.9162,1.4741,1.6804,701513,0
2009-09-28,1.7394,1.7394,1.6214,1.651,106875,0
2009-09-29,1.7,1.7394,1.6706,1.6706,354228,0
2009-09-30,1.7,1.7491,1.6018,1.7394,243804,0
2009-10-01,1.6804,1.7394,1.651,1.7394,135512,0
2009-10-02,1.5822,1.6804,1.5428,1.6804,139963,0
2009-10-05,1.641,1.6804,1.5822,1.641,64993,0
2009-10-06,1.5822,1.6313,1.5723,1.6313,28883,0
2009-10-07,1.6607,1.6706,1.5919,1.6116,41256,0
2009-10-08,1.5822,1.7,1.5822,1.6706,105438,0
2009-10-09,1.6903,1.7491,1.6903,1.7295,153160,0
2009-10-12,1.7787,2.0637,1.7787,1.9653,749473,0
2009-10-13,2.0047,2.0047,1.7591,1.8376,347988,0
2009-10-14,1.8671,1.9065,1.7885,1.8573,202192,0
2009-10-15,1.8376,1.8769,1.7983,1.8769,111510,0
2009-10-16,1.9065,1.9065,1.818,1.8278,83445,0
2009-10-19,1.8082,1.9065,1.8082,1.9065,95633,0
2009-10-20,1.8671,1.9162,1.8082,1.8965,163640,0
2009-10-21,1.9162,1.9162,1.8278,1.8376,49283,0
2009-10-22,1.8671,1.8868,1.7787,1.8868,89354,0
2009-10-23,1.9162,1.9162,1.7983,1.9065,63228,0
2009-10-26,1.8769,1.8965,1.818,1.8278,77169,0
2009-10-27,1.8474,1.8474,1.7885,1.818,44409,0
2009-10-28,1.7688,1.818,1.6903,1.6903,144516,0
2009-10-29,1.6607,1.6706,1.5919,1.6706,99876,0
2009-10-30,1.6116,1.6607,1.5822,1.6116,45972,0
2009-11-02,1.6214,1.6903,1.6214,1.6214,74654,0
2009-11-03,1.5625,1.7,1.533,1.7,54217,0
2009-11-04,1.7,1.7,1.641,1.641,24160,0
2009-11-05,1.6903,1.7,1.6313,1.6706,56054,0
2009-11-06,1.6706,1.7197,1.6706,1.6903,13413,0
2009-11-09,1.7197,1.7688,1.6804,1.7295,77990,0
2009-11-10,1.5527,1.7591,1.5527,1.7295,54349,0
2009-11-11,1.7295,1.7295,1.6214,1.651,22210,0
2009-11-12,1.6313,1.6706,1.5231,1.5723,59556,0
2009-11-13,1.5428,1.6018,1.5231,1.5723,62025,0
2009-11-16,1.5428,1.6116,1.5231,1.5231,30620,0
2009-11-17,1.5527,1.6214,1.5231,1.6214,27915,0
2009-11-18,1.651,1.6607,1.5527,1.6607,35515,0
2009-11-19,1.6607,1.6607,1.4936,1.5133,69137,0
2009-11-20,1.4741,1.4839,1.1302,1.4348,149073,0
2009-11-23,1.4052,1.4642,1.3954,1.4249,48566,0
2009-11-24,1.4348,1.5133,1.4151,1.4544,45068,0
2009-11-25,1.4839,1.4839,1.4348,1.4445,17323,0
2009-11-27,1.4544,1.4544,1.4249,1.4544,15010,0
2009-11-30,1.4544,1.4544,1.4249,1.4249,22855,0
2009-12-01,1.4249,1.5231,1.4249,1.5036,39223,0
2009-12-02,1.5822,1.5822,1.4544,1.533,43441,0
2009-12-03,1.5036,1.5036,1.4249,1.4642,46809,0
2009-12-04,1.4348,1.4741,1.4348,1.4642,9133,0
2009-12-07,1.4348,1.4839,1.4348,1.4741,25574,0
2009-12-08,1.4642,1.5231,1.4249,1.4249,51445,0
2009-12-09,1.4151,1.4445,1.4151,1.4249,6971,0
2009-12-10,1.4348,1.4348,1.3267,1.3561,45325,0
2009-12-11,1.3561,1.3855,1.3561,1.366,33837,0
2009-12-14,1.366,1.4348,1.3463,1.366,29699,0
2009-12-15,1.3364,1.4052,1.3364,1.3758,21096,0
2009-12-16,1.3463,1.3758,1.3168,1.3364,44963,0
2009-12-17,1.3463,1.3561,1.3364,1.3364,25475,0
2009-12-18,1.3168,1.5133,1.307,1.5133,31064,0
2009-12-21,1.533,1.533,1.3954,1.4544,53529,0
2009-12-22,1.4151,1.4348,1.3855,1.4249,67211,0
2009-12-23,1.3954,1.4151,1.3855,1.3954,40558,0
2009-12-24,1.3855,1.4052,1.3463,1.3758,11388,0
2009-12-28,1.3561,1.3758,1.3267,1.3364,44402,0
2009-12-29,1.3168,1.3463,1.3168,1.3463,60034,0
2009-12-30,1.3168,1.3758,1.2971,1.307,97420,0
2009-12-31,1.2971,1.5231,1.2971,1.4544,153214,0
2010-01-04,1.5036,1.5036,1.3561,1.3954,72983,0
2010-01-05,1.3758,1.3954,1.3561,1.366,16572,0
2010-01-06,1.4151,1.4249,1.2971,1.3954,94713,0
2010-01-07,1.5231,1.6116,1.4741,1.5036,222877,0
2010-01-08,1.5428,1.5428,1.4741,1.5036,49037,0
2010-01-11,1.4741,1.5231,1.4348,1.4642,21635,0
2010-01-12,1.4544,1.4741,1.4249,1.4249,19489,0
2010-01-13,1.4052,1.4741,1.3954,1.4249,13488,0
2010-01-14,1.4544,1.4741,1.4151,1.4249,71475,0
2010-01-15,1.4052,1.4348,1.3855,1.4249,29333,0
2010-01-19,1.4249,1.4642,1.2971,1.2971,56115,0
2010-01-20,1.3463,1.3855,1.2971,1.366,123901,0
2010-01-21,1.3855,1.3855,1.3463,1.3855,107865,0
2010-01-22,1.3855,1.4052,1.366,1.3758,48787,0
2010-01-25,1.366,1.3954,1.3267,1.3463,23841,0
2010-01-26,1.3364,1.3954,1.3364,1.3758,47766,0
2010-01-27,1.3364,1.3855,1.3364,1.3758,16882,0
2010-01-28,1.3758,1.3758,1.3267,1.3364,68232,0
2010-01-29,1.366,1.3758,1.3463,1.3561,29418,0
2010-02-01,1.366,1.4249,1.3463,1.4249,83630,0
2010-02-02,1.4151,1.5133,1.3954,1.5133,98635,0
2010-02-03,1.6116,1.9556,1.5723,1.818,455097,0
2010-02-04,1.7688,1.7885,1.6018,1.7099,97816,0
2010-02-05,1.7197,1.7197,1.6214,1.7,34249,0
2010-02-08,1.7099,1.7197,1.5036,1.5822,139678,0
2010-02-09,1.6116,1.6116,1.533,1.533,52213,0
2010-02-10,1.533,1.5625,1.5036,1.533,31162,0
2010-02-11,1.5231,1.5625,1.4839,1.5036,81974,0
2010-02-12,1.5133,1.5723,1.4936,1.5723,30644,0
2010-02-16,1.6116,1.6706,1.5231,1.5625,50112,0
2010-02-17,1.5625,1.6116,1.5231,1.6116,45345,0
2010-02-18,1.6116,1.651,1.6116,1.6313,8142,0
2010-02-19,1.6313,1.6804,1.6313,1.6607,83416,0
2010-02-22,1.6903,1.6903,1.5723,1.651,67913,0
2010-02-23,1.6607,1.6706,1.6214,1.641,56013,0
2010-02-24,1.6804,1.6804,1.6116,1.6214,33404,0
2010-02-25,1.5919,1.6903,1.5822,1.6313,50477,0
2010-02-26,1.6018,1.7197,1.6018,1.7099,46038,0
2010-03-01,1.7197,1.7197,1.641,1.641,29705,0
2010-03-02,1.6804,1.7197,1.6313,1.6903,85285,0
2010-03-03,1.7197,1.7197,1.6607,1.7,73019,0
2010-03-04,1.6804,1.7,1.641,1.6903,82535,0
2010-03-05,1.6607,1.7099,1.641,1.7099,34001,0
2010-03-08,1.7591,1.7688,1.6706,1.7197,76799,0
2010-03-09,1.7295,1.7394,1.7197,1.7295,89419,0
2010-03-10,1.7491,1.7983,1.6804,1.7491,87085,0
2010-03-11,1.7688,1.7688,1.6706,1.7,33759,0
2010-03-12,1.6706,1.7197,1.6313,1.7,23919,0
2010-03-15,1.7,1.7197,1.6313,1.7099,59291,0
2010-03-16,1.7197,1.7197,1.6607,1.7197,18306,0
2010-03-17,1.6903,1.7197,1.6313,1.651,25087,0
2010-03-18,1.6903,1.6903,1.6214,1.6313,61655,0
2010-03-19,1.6313,1.6313,1.4741,1.6214,199915,0
2010-03-22,1.5723,1.6116,1.4839,1.5231,85317,0
2010-03-23,1.5231,1.5723,1.5231,1.5527,23200,0
2010-03-24,1.5527,1.5723,1.5428,1.5625,34385,0
2010-03-25,1.7688,1.8082,1.533,1.5428,21256,0
2010-03-26,1.5133,1.5625,1.3561,1.4249,191940,0
2010-03-29,1.4741,1.5036,1.3758,1.3758,87721,0
2010-03-30,1.3758,1.4741,1.3758,1.4151,35899,0
2010-03-31,1.4249,1.5133,1.3561,1.5133,48554,0
2010-04-01,1.5231,1.5231,1.3364,1.3758,59839,0
2010-04-05,1.4445,1.4642,1.3758,1.4348,43981,0
2010-04-06,1.4544,1.5036,1.4348,1.4936,50747,0
2010-04-07,1.5231,1.5919,1.4936,1.5723,114356,0
2010-04-08,1.5822,1.6214,1.5625,1.5919,73330,0
2010-04-09,1.5625,1.7,1.4936,1.7,117607,0
2010-04-12,1.7491,1.7491,1.5822,1.651,87764,0
2010-04-13,1.6116,1.6706,1.6018,1.6607,28303,0
2010-04-14,1.641,1.6804,1.5822,1.651,104420,0
2010-04-15,1.651,1.7,1.6313,1.641,26099,0
2010-04-16,1.6706,1.6706,1.5723,1.651,33331,0
2010-04-19,1.6706,1.6903,1.5822,1.6018,27309,0
2010-04-20,1.641,1.6706,1.6018,1.641,25644,0
2010-04-21,1.6313,1.6706,1.6313,1.6607,18959,0
2010-04-22,1.6607,1.6706,1.641,1.6607,85716,0
2010-04-23,1.6214,1.6607,1.5822,1.6116,28238,0
2010-04-26,1.6116,1.6607,1.6116,1.6313,76805,0
2010-04-27,1.651,1.6903,1.6116,1.6607,103571,0
2010-04-28,1.6313,1.6706,1.6018,1.641,16543,0
2010-04-29,1.641,1.6706,1.5723,1.641,48705,0
2010-04-30,1.6607,1.7197,1.6214,1.6214,28263,0
2010-05-03,1.6313,1.7,1.6313,1.6706,53718,0
2010-05-04,1.7394,1.7394,1.6214,1.7,92198,0
2010-05-05,1.5723,1.6706,1.5036,1.5428,86841,0
2010-05-06,1.5428,1.651,1.4249,1.5527,111110,0
2010-05-07,1.5133,1.6214,1.4741,1.5428,48450,0
2010-05-10,1.5428,1.6607,1.4741,1.5919,76687,0
2010-05-11,1.533,1.5919,1.4348,1.5723,12948,0
2010-05-12,1.533,1.5822,1.533,1.5428,31134,0
2010-05-13,1.5428,1.651,1.5428,1.6214,26952,0
2010-05-14,1.5919,1.641,1.5723,1.6116,27786,0
2010-05-17,1.5822,1.7,1.5822,1.6607,87841,0
2010-05-18,1.641,1.651,1.5919,1.651,13009,0
2010-05-19,1.6607,1.6607,1.5231,1.5919,48448,0
2010-05-20,1.5723,1.5723,1.4839,1.5231,67187,0
2010-05-21,1.4839,1.5527,1.4741,1.5231,17775,0
2010-05-24,1.5919,1.5919,1.3758,1.4642,66121,0
2010-05-25,1.4151,1.4249,1.3267,1.3758,69602,0
2010-05-26,1.4052,1.4741,1.3954,1.4151,37034,0
2010-05-27,1.4348,1.4445,1.3463,1.4151,77633,0
2010-05-28,1.3758,1.4741,1.3267,1.3267,47887,0
2010-06-01,1.3561,1.4052,1.3267,1.3463,16403,0
2010-06-02,1.3364,1.4445,1.3364,1.4052,12428,0
2010-06-03,1.4348,1.4642,1.3855,1.4445,8110,0
2010-06-04,1.3758,1.3855,1.3267,1.3855,66492,0
2010-06-07,1.3954,1.3954,1.3267,1.3561,40640,0
2010-06-08,1.366,1.3758,1.189,1.2481,81737,0
2010-06-09,1.2284,1.2775,1.1693,1.2579,59594,0
2010-06-10,1.2382,1.2775,1.2382,1.2775,27997,0
2010-06-11,1.2579,1.307,1.2382,1.2971,35284,0
2010-06-14,1.2873,1.2873,1.2185,1.2676,15887,0
2010-06-15,1.2676,1.2676,1.1693,1.2185,34037,0
2010-06-16,1.2087,1.2579,1.189,1.2087,15798,0
2010-06-17,1.2087,1.2676,1.2087,1.2481,7836,0
2010-06-18,1.1989,1.2775,1.1989,1.2579,29304,0
2010-06-21,1.2185,1.2676,1.2185,1.2185,13735,0
2010-06-22,1.2185,1.2382,1.1793,1.2087,7603,0
2010-06-23,1.2284,1.2775,1.2087,1.2579,47795,0
2010-06-24,1.2873,1.2873,1.1793,1.1793,36103,0
2010-06-25,1.1793,1.1793,1.1399,1.1399,60749,0
2010-06-28,1.1793,1.2873,1.1302,1.1399,49963,0
2010-06-29,1.1793,1.1793,1.1302,1.1596,46071,0
2010-06-30,1.1302,1.2676,1.0515,1.2284,49418,0
2010-07-01,1.2284,1.2284,1.1302,1.2284,32395,0
2010-07-02,1.1399,1.2087,1.1302,1.1793,30936,0
2010-07-06,1.1596,1.2185,1.1006,1.1399,35767,0
2010-07-07,1.1202,1.1596,1.1202,1.1497,32210,0
2010-07-08,1.1793,1.2284,1.0613,1.1989,37029,0
2010-07-09,1.2284,1.2284,1.1302,1.1793,14460,0
2010-07-12,1.1793,1.1989,1.1399,1.1989,20647,0
2010-07-13,1.1989,1.2185,1.1693,1.2185,20012,0
2010-07-14,1.1793,1.2185,1.1596,1.2185,12808,0
2010-07-15,1.1793,1.1989,1.1302,1.1989,23125,0
2010-07-16,1.1793,1.189,1.1202,1.1793,11539,0
2010-07-19,1.1497,1.1793,1.1302,1.1793,8197,0
2010-07-20,1.1105,1.1693,1.1006,1.1693,12172,0
2010-07-21,1.1693,1.1693,1.1202,1.1302,15482,0
2010-07-22,1.1497,1.1497,1.0908,1.1302,13586,0
2010-07-23,1.1302,1.1596,1.0809,1.1105,27189,0
2010-07-26,1.1302,1.1399,0.8451,1.0416,153474,0
2010-07-27,1.0416,1.0613,1.0318,1.0613,37557,0
2010-07-28,1.0613,1.0712,1.0318,1.0712,49345,0
2010-07-29,1.0712,1.0712,1.0416,1.0712,22082,0
2010-07-30,1.0712,1.0712,0.9335,0.9925,79509,0
2010-08-02,0.9925,1.0221,0.9729,0.9827,56121,0
2010-08-03,0.9827,1.0221,0.9827,0.9827,22093,0
2010-08-04,1.0515,1.0712,0.9925,1.0318,80081,0
2010-08-05,1.0712,1.0712,1.0221,1.0712,51472,0
2010-08-06,1.0712,1.0908,1.0121,1.0416,77104,0
2010-08-09,1.0318,1.0416,0.9925,1.0416,25216,0
2010-08-10,1.0121,1.0712,1.0121,1.0416,20937,0
2010-08-11,0.9827,1.0318,0.9827,1.0318,59268,0
2010-08-12,0.9827,1.0221,0.9434,1.0221,47335,0
2010-08-13,0.9729,1.0318,0.9729,1.0024,19661,0
2010-08-16,0.9827,0.9827,0.963,0.9827,27623,0
2010-08-17,0.963,0.9827,0.963,0.9827,4252,0
2010-08-18,0.9827,0.9827,0.9729,0.9827,18666,0
2010-08-19,0.9827,1.0221,0.963,1.0121,21953,0
2010-08-20,0.9729,1.0221,0.9729,1.0121,17223,0
2010-08-23,0.9925,1.0024,0.9729,0.9729,12125,0
2010-08-24,0.9729,1.0221,0.9335,1.0024,28992,0
2010-08-25,0.9729,1.0024,0.9434,0.963,17686,0
2010-08-26,0.9827,1.0221,0.9532,0.9532,2101,0
2010-08-27,0.9434,0.9434,0.6977,0.8942,129217,0
2010-08-30,0.8156,0.8844,0.8156,0.8747,26011,0
2010-08-31,0.9827,0.9827,0.8747,0.9434,60337,0
2010-09-01,0.9532,0.9827,0.9335,0.9532,53256,0
2010-09-02,0.9925,0.9925,0.9532,0.9729,5335,0
2010-09-03,0.9139,0.9729,0.9041,0.9434,46718,0
2010-09-07,0.9532,0.9532,0.8747,0.8747,32494,0
2010-09-08,0.8844,0.9335,0.7862,0.8647,50302,0
2010-09-09,0.8353,0.8747,0.8058,0.8647,22215,0
2010-09-10,0.8353,0.8647,0.8353,0.8647,39634,0
2010-09-13,0.8058,0.8844,0.8058,0.8647,26357,0
2010-09-14,0.8353,0.8942,0.8254,0.8647,36128,0
2010-09-15,0.8254,0.9434,0.8254,0.8747,97725,0
2010-09-16,0.8942,0.9335,0.8844,0.9335,40791,0
2010-09-17,0.9335,0.9827,0.9335,0.9827,65078,0
2010-09-20,0.9434,0.963,0.9238,0.9434,55805,0
2010-09-21,0.9041,0.9041,0.8747,0.8747,183375,0
2010-09-22,0.8747,0.9434,0.855,0.8647,56392,0
2010-09-23,0.8451,0.9041,0.796,0.8451,144247,0
2010-09-24,0.8254,0.8451,0.8058,0.8254,59809,0
2010-09-27,0.8353,0.8844,0.8353,0.8747,123704,0
2010-09-28,0.9335,1.1989,0.9139,1.0613,209368,0
2010-09-29,1.4741,1.9065,1.4052,1.4839,1382535,0
2010-09-30,1.5231,1.5527,1.3758,1.5428,417737,0
2010-10-01,1.2284,1.4642,1.2284,1.4249,145661,0
2010-10-04,1.4249,1.4249,1.3364,1.3855,99440,0
2010-10-05,1.4151,1.4151,1.2971,1.3364,122866,0
2010-10-06,1.4642,1.5625,1.4445,1.5625,356552,0
2010-10-07,1.5625,1.7491,1.4741,1.7197,460728,0
2010-10-08,1.818,1.9065,1.7295,1.8474,491089,0
2010-10-11,1.8474,2.0637,1.8082,2.044,470072,0
2010-10-12,1.9457,2.0637,1.8769,2.0146,329287,0
2010-10-13,2.0539,2.1423,1.9457,2.0833,293110,0
2010-10-14,2.0931,2.1816,1.8965,2.044,256485,0
2010-10-15,2.0047,2.0833,1.9457,2.0539,111089,0
2010-10-18,2.162,2.162,2.0243,2.0637,49385,0
2010-10-19,2.0637,2.0637,1.8671,1.9752,179576,0
2010-10-20,1.9359,2.0047,1.9261,1.9752,81759,0
2010-10-21,1.9162,1.9653,1.8671,1.8868,48924,0
2010-10-22,1.8769,2.0047,1.8278,2.0047,108417,0
2010-10-25,1.9752,1.9949,1.9261,1.9359,30437,0
2010-10-26,1.9065,1.9653,1.8769,1.9457,21523,0
2010-10-27,1.9162,2.0637,1.8868,2.0047,75115,0
2010-10-28,1.9949,2.0342,1.9457,1.9653,37348,0
2010-10-29,1.8965,2.044,1.8965,1.9653,50661,0
2010-11-01,1.9653,2.2111,1.9556,2.2111,378233,0
2010-11-02,2.2111,2.4763,2.2012,2.4174,1086676,0
2010-11-03,2.3781,2.3781,2.27,2.3486,136078,0
2010-11-04,2.3192,2.4567,2.2308,2.3781,122146,0
2010-11-05,2.3388,2.6041,2.2308,2.5254,161848,0
2010-11-08,2.4863,2.7318,2.4763,2.6827,270426,0
2010-11-09,2.8006,3.0464,2.3093,2.3585,845269,0
2010-11-10,2.3289,2.5157,2.3289,2.4076,185230,0
2010-11-11,2.3683,2.3683,2.2111,2.3388,296901,0
2010-11-12,2.2995,2.3585,1.9162,2.0342,366621,0
2010-11-15,2.0342,2.1423,2.0342,2.0637,65736,0
2010-11-16,2.0342,2.1423,2.0146,2.1029,98541,0
2010-11-17,2.1423,2.1914,2.0637,2.1226,47425,0
2010-11-18,2.1226,2.4076,2.1226,2.3978,237802,0
2010-11-19,2.3585,2.4076,2.3289,2.3978,99879,0
2010-11-22,2.4272,2.555,2.388,2.5157,196811,0
2010-11-23,2.5451,2.5451,2.3781,2.4666,77561,0
2010-11-24,2.5157,2.5943,2.4174,2.5059,79451,0
2010-11-26,2.5059,2.9481,2.496,2.6631,90862,0
2010-11-29,2.614,2.7614,2.5648,2.5648,80295,0
2010-11-30,2.5254,2.5648,2.5059,2.5451,51563,0
2010-12-01,2.614,2.614,2.5354,2.5943,78845,0
2010-12-02,2.6532,2.7614,2.6041,2.7614,290824,0
2010-12-03,2.8006,2.8006,2.4666,2.5845,307549,0
2010-12-06,2.555,2.5943,2.5059,2.5845,112312,0
2010-12-07,2.555,2.6041,2.4666,2.5747,97434,0
2010-12-08,2.5254,2.5451,2.4567,2.5157,57380,0
2010-12-09,2.555,2.5943,2.4863,2.5254,30554,0
2010-12-10,2.4863,2.5254,2.4863,2.5059,63026,0
2010-12-13,2.4666,2.5254,2.4272,2.5059,123878,0
2010-12-14,2.555,2.555,2.388,2.4469,69192,0
2010-12-15,2.4076,2.4567,2.2896,2.3289,62043,0
2010-12-16,2.2798,2.3192,2.27,2.3093,33020,0
2010-12-17,2.2798,2.5451,2.2798,2.5451,82041,0
2010-12-20,2.496,2.6532,2.4666,2.5943,85726,0
2010-12-21,2.6827,2.6827,2.5648,2.5747,59112,0
2010-12-22,2.614,2.6336,2.2208,2.2896,256111,0
2010-12-23,2.4371,2.496,2.3192,2.4272,70988,0
2010-12-27,2.4272,2.5451,2.3585,2.4371,41163,0
2010-12-28,2.3978,2.4763,2.3585,2.4763,49616,0
2010-12-29,2.4567,2.5451,2.4567,2.4863,38227,0
2010-12-30,2.5354,2.5943,2.4863,2.5059,32822,0
2010-12-31,2.496,2.6435,2.496,2.6435,51682,0
2011-01-03,2.6435,2.7024,2.5254,2.7024,48188,0
2011-01-04,2.614,2.6631,2.5747,2.6238,78943,0
2011-01-05,2.6336,2.6336,2.5648,2.6041,25591,0
2011-01-06,2.5845,2.5943,2.4666,2.555,75857,0
2011-01-07,2.5845,2.6532,2.4567,2.5648,47809,0
2011-01-10,2.5845,2.7614,2.5451,2.6926,107506,0
2011-01-11,2.6729,2.6827,2.4076,2.5059,199550,0
2011-01-12,2.5059,2.5254,2.3683,2.4666,118221,0
2011-01-13,2.4567,2.4763,2.4174,2.4763,30316,0
2011-01-14,2.4666,2.4666,2.3093,2.3388,120443,0
2011-01-18,2.4272,2.4272,2.2208,2.27,127386,0
2011-01-19,2.27,2.27,2.162,2.1816,136841,0
2011-01-20,2.2012,2.3192,2.1325,2.1325,65489,0
2011-01-21,2.2012,2.2308,2.0833,2.0833,65369,0
2011-01-24,2.0734,2.1128,2.0146,2.0146,71923,0
2011-01-25,2.0146,2.2602,2.0047,2.162,112965,0
2011-01-26,2.1816,2.2308,2.162,2.2308,65873,0
2011-01-27,2.2602,2.2602,2.0833,2.162,59856,0
2011-01-28,2.162,2.2111,2.0931,2.152,41956,0
2011-01-31,2.2111,2.2208,2.152,2.1816,29653,0
2011-02-01,2.162,2.2208,2.162,2.1914,29859,0
2011-02-02,2.1816,2.3978,2.1816,2.3388,119507,0
2011-02-03,2.0637,2.1325,1.9949,2.0931,182701,0
2011-02-04,2.1128,2.1128,1.9653,2.0047,141807,0
2011-02-07,2.0047,2.0833,1.9653,1.9752,58939,0
2011-02-08,2.0931,2.162,2.0146,2.152,118820,0
2011-02-09,2.1423,2.3388,2.1423,2.3093,113608,0
2011-02-10,2.2111,2.4076,2.162,2.1816,86619,0
2011-02-11,2.1816,2.1816,2.1128,2.1423,41483,0
2011-02-14,2.1226,2.152,2.0539,2.1029,259907,0
2011-02-15,2.1128,2.1717,2.044,2.0734,113505,0
2011-02-16,2.0734,2.1128,2.0734,2.1029,16152,0
2011-02-18,2.2012,2.2012,2.0931,2.1128,37036,0
2011-02-22,2.1325,2.152,2.044,2.0637,87471,0
2011-02-23,2.1029,2.1325,2.0243,2.0734,35603,0
2011-02-24,2.0637,2.1226,2.0539,2.0833,38725,0
2011-02-25,2.0342,2.1128,2.0146,2.0734,41470,0
2011-02-28,2.0734,2.152,2.044,2.1325,51667,0
2011-03-01,2.1029,2.1423,2.0931,2.1325,26441,0
2011-03-02,2.1226,2.162,1.8769,2.162,82447,0
2011-03-03,2.1423,2.3192,2.1423,2.2405,106376,0
2011-03-04,2.27,2.3388,2.1816,2.3388,66709,0
2011-03-07,2.4272,2.4272,2.3093,2.3192,165900,0
2011-03-08,2.3585,2.4174,2.2111,2.3093,156799,0
2011-03-09,2.2602,2.4272,2.2602,2.4174,60201,0
2011-03-10,2.3585,2.4272,2.27,2.2995,131873,0
2011-03-11,2.2602,2.4076,2.2602,2.3781,52460,0
2011-03-14,2.3585,2.4567,2.2602,2.3289,72142,0
2011-03-15,2.162,2.3388,2.1325,2.2995,58464,0
2011-03-16,2.2602,2.555,2.2405,2.3486,328210,0
2011-03-17,2.3093,2.496,2.3093,2.4666,68781,0
2011-03-18,2.4371,2.5451,2.4272,2.5451,49412,0
2011-03-21,2.5254,2.5845,2.4666,2.5354,87926,0
2011-03-22,2.5059,2.5845,2.4763,2.5354,53529,0
2011-03-23,2.5157,2.5747,2.5157,2.555,25755,0
2011-03-24,2.5157,2.6041,2.5157,2.5451,103723,0
2011-03-25,2.5157,2.5845,2.5157,2.555,23986,0
2011-03-28,2.555,2.555,2.496,2.555,42690,0
2011-03-29,2.5157,2.555,2.5059,2.5354,8681,0
2011-03-30,2.5354,2.6435,2.496,2.6336,104780,0
2011-03-31,2.6238,2.7712,2.5845,2.7418,125759,0
2011-04-01,2.7418,2.8498,2.614,2.7809,247438,0
2011-04-04,2.7515,2.8106,2.6827,2.7418,247806,0
2011-04-05,2.7122,2.7515,2.6631,2.7418,132299,0
2011-04-06,3.0267,3.0661,2.7809,2.8989,675551,0
2011-04-07,2.8498,2.8891,2.7024,2.8302,111363,0
2011-04-08,2.9087,2.9087,2.7024,2.7418,129432,0
2011-04-11,2.7318,2.7318,2.5943,2.6827,109222,0
2011-04-12,2.6336,2.7024,2.6238,2.6532,105322,0
2011-04-13,2.6631,2.7418,2.6336,2.6532,54139,0
2011-04-14,2.6336,2.7024,2.5845,2.7024,77034,0
2011-04-15,2.6631,2.7221,2.6532,2.7221,14804,0
2011-04-18,2.6926,2.6926,2.5943,2.6532,10942,0
2011-04-19,2.6238,2.6827,2.5747,2.5943,23714,0
2011-04-20,2.5845,2.6729,2.5845,2.6435,41444,0
2011-04-21,2.6041,2.6532,2.5354,2.6532,28238,0
2011-04-25,2.6827,2.6827,2.6238,2.6336,34450,0
2011-04-26,2.5943,2.6435,2.555,2.5845,79783,0
2011-04-27,2.5845,2.6631,2.5648,2.6631,56788,0
2011-04-28,2.6336,2.6532,2.5451,2.6041,40513,0
2011-04-29,2.5451,2.6926,2.5451,2.6532,18989,0
2011-05-02,2.6532,2.7024,2.6041,2.7024,51183,0
2011-05-03,2.7221,2.7221,2.6041,2.6336,50291,0
2011-05-04,2.7024,2.7024,2.5157,2.5451,214066,0
2011-05-05,2.5648,2.6926,2.3289,2.4469,419432,0
2011-05-06,2.4763,2.496,2.3683,2.4272,51303,0
2011-05-09,2.3683,2.4863,2.2111,2.2602,118039,0
2011-05-10,2.2405,2.2896,2.2111,2.2896,83362,0
2011-05-11,2.3093,2.3093,2.2308,2.27,76807,0
2011-05-12,2.2995,2.3093,2.2012,2.2504,101080,0
2011-05-13,2.2602,2.2896,2.1128,2.152,200700,0
2011-05-16,2.4666,2.7024,2.388,2.5943,941949,0
2011-05-17,2.5157,2.7515,2.496,2.6729,384302,0
2011-05-18,2.7221,2.7221,2.555,2.614,120762,0
2011-05-19,2.6532,2.7122,2.614,2.6631,123826,0
2011-05-20,2.6729,2.7318,2.6532,2.7024,121413,0
2011-05-23,2.7221,2.9874,2.7122,2.8498,464489,0
2011-05-24,2.8597,2.9481,2.7024,2.7515,209219,0
2011-05-25,2.7909,2.8498,2.7614,2.8498,120868,0
2011-05-26,2.8694,2.9481,2.8006,2.8006,152744,0
2011-05-27,2.84,2.8793,2.5943,2.7909,175065,0
2011-05-31,2.8498,2.8498,2.6827,2.7318,385224,0
2011-06-01,2.7614,2.8106,2.6926,2.7318,104857,0
2011-06-02,2.7122,2.8302,2.6729,2.7515,36810,0
2011-06-03,2.6827,2.7515,2.6041,2.6631,94840,0
2011-06-06,2.6532,2.6631,2.4863,2.496,150213,0
2011-06-07,2.4567,2.5451,2.4076,2.4371,124534,0
2011-06-08,2.4763,2.4763,2.3093,2.3683,87281,0
2011-06-09,2.4076,2.4174,2.3388,2.3585,51595,0
2011-06-10,2.3683,2.4076,2.3585,2.3978,47896,0
2011-06-13,2.4272,2.555,2.4272,2.5059,78056,0
2011-06-14,2.5451,2.555,2.4567,2.496,53472,0
2011-06-15,2.5059,2.5059,2.3585,2.4076,57764,0
2011-06-16,2.4469,2.5157,2.3585,2.3585,46022,0
2011-06-17,2.3585,2.496,2.3585,2.496,67935,0
2011-06-20,2.5059,2.555,2.5059,2.5354,78003,0
2011-06-21,2.555,2.7515,2.5354,2.6631,122116,0
2011-06-22,2.6926,2.8006,2.6926,2.7318,166142,0
2011-06-23,2.7122,2.7122,2.6336,2.7024,46412,0
2011-06-24,2.6827,2.8006,2.6336,2.6827,42791,0
2011-06-27,2.7221,2.7712,2.7024,2.7318,140431,0
2011-06-28,2.7712,2.8302,2.7515,2.8006,108975,0
2011-06-29,2.7515,2.7909,2.6041,2.6729,112566,0
2011-06-30,2.7122,2.8006,2.5747,2.6729,147231,0
2011-07-01,2.7024,2.8106,2.6827,2.6827,94281,0
2011-07-05,2.7221,2.7809,2.6631,2.6926,66765,0
2011-07-06,2.7221,2.7221,2.614,2.6729,95610,0
2011-07-07,2.6926,2.7515,2.6532,2.6631,84144,0
2011-07-08,2.6532,2.6631,2.614,2.614,26424,0
2011-07-11,2.5648,2.614,2.27,2.4567,354102,0
2011-07-12,2.4567,2.5059,2.3781,2.4863,92483,0
2011-07-13,2.4863,2.7122,2.4863,2.6041,127051,0
2011-07-14,2.6041,2.6532,2.4763,2.6336,68325,0
2011-07-15,2.6041,2.6336,2.5354,2.5354,67109,0
2011-07-18,2.5648,2.6532,2.555,2.6336,80157,0
2011-07-19,2.6336,2.7712,2.6336,2.7221,120379,0
2011-07-20,2.7515,2.8203,2.7221,2.7515,83837,0
2011-07-21,2.8006,2.8006,2.5157,2.6532,203356,0
2011-07-22,2.6827,3.0955,2.6729,2.9481,821414,0
2011-07-25,2.9677,3.1938,2.8989,3.0464,727618,0
2011-07-26,3.0856,3.2429,3.0464,3.1839,530768,0
2011-07-27,3.2429,3.3019,2.9481,2.9481,481553,0
2011-07-28,2.9186,2.9972,2.8006,2.8106,376997,0
2011-07-29,2.8006,2.9874,2.7515,2.8302,257724,0
2011-08-01,2.9874,3.2429,2.9481,3.0955,425707,0
2011-08-02,3.1446,3.1544,2.9972,3.0758,151940,0
2011-08-03,3.0758,3.0758,2.9775,3.0267,83686,0
2011-08-04,3.0464,3.0464,2.3585,2.5254,627015,0
2011-08-05,2.5648,2.6041,2.2111,2.3683,343328,0
2011-08-08,2.2308,2.3093,2.1717,2.2405,298484,0
2011-08-09,2.3093,2.6041,2.2308,2.4863,347449,0
2011-08-10,2.1816,2.3192,2.1816,2.2504,276432,0
2011-08-11,2.2995,2.4174,2.2995,2.4076,106635,0
2011-08-12,2.4076,2.5059,2.4076,2.4863,126273,0
2011-08-15,2.5354,2.5354,2.4076,2.4076,103408,0
2011-08-16,2.4174,2.4272,2.3093,2.3289,79558,0
2011-08-17,2.3192,2.4076,2.3192,2.388,33057,0
2011-08-18,2.2896,2.3585,2.2405,2.2405,54225,0
2011-08-19,2.2308,2.2896,2.2111,2.2308,86943,0
2011-08-22,2.2602,2.3093,2.1128,2.152,135044,0
2011-08-23,2.2208,2.3388,2.162,2.3192,162749,0
2011-08-24,2.3585,2.4076,2.2798,2.388,80032,0
2011-08-25,2.3781,2.3781,2.1717,2.2405,58153,0
2011-08-26,2.2602,2.2798,2.1226,2.1717,84417,0
2011-08-29,2.1914,2.3585,2.1914,2.3486,87313,0
2011-08-30,2.3388,2.3388,2.152,2.2896,68533,0
2011-08-31,2.2896,2.3289,2.1816,2.2111,65701,0
2011-09-01,2.1914,2.2308,2.1717,2.2111,30966,0
2011-09-02,2.1717,2.2208,2.1128,2.1226,65212,0
2011-09-06,1.8376,1.9949,1.7688,1.8671,624634,0
2011-09-07,1.8671,1.9949,1.8082,1.9065,233027,0
2011-09-08,1.8769,1.8965,1.818,1.8671,125727,0
2011-09-09,1.8474,1.8474,1.7,1.7491,146971,0
2011-09-12,1.7,1.7295,1.651,1.7295,108420,0
2011-09-13,1.7,1.7099,1.6214,1.6706,171467,0
2011-09-14,1.6607,1.7099,1.5527,1.6313,282477,0
2011-09-15,1.6607,1.7394,1.6116,1.7197,106714,0
2011-09-16,1.7099,1.7197,1.6607,1.7099,88502,0
2011-09-19,1.651,1.7099,1.6313,1.6903,47320,0
2011-09-20,1.7,1.7,1.6116,1.641,81746,0
2011-09-21,1.651,1.6804,1.651,1.6706,17078,0
2011-09-22,1.641,1.6903,1.5527,1.641,139894,0
2011-09-23,1.6313,1.7295,1.6214,1.7099,29009,0
2011-09-26,1.7,1.7394,1.651,1.7,64492,0
2011-09-27,1.7295,1.7688,1.6607,1.7491,133482,0
2011-09-28,1.7099,1.7787,1.6607,1.7197,302909,0
2011-09-29,1.7591,1.8376,1.7491,1.8376,112534,0
2011-09-30,1.8376,1.8474,1.7394,1.818,35841,0
2011-10-03,1.7688,1.7688,1.6214,1.7197,135831,0
2011-10-04,1.6313,1.7295,1.6214,1.6706,104259,0
2011-10-05,1.651,1.7394,1.5919,1.6903,68282,0
2011-10-06,1.7,1.8573,1.7,1.818,99830,0
2011-10-07,1.818,1.818,1.7885,1.818,33717,0
2011-10-10,1.7885,1.9359,1.7885,1.8965,105103,0
2011-10-11,1.8671,1.8671,1.7885,1.8376,30082,0
2011-10-12,1.8769,1.9457,1.8573,1.9457,82848,0
2011-10-13,1.9457,2.0146,1.9162,1.9752,49224,0
2011-10-14,2.0146,2.044,1.9162,2.0243,49404,0
2011-10-17,2.0047,2.0243,1.9359,1.9653,35928,0
2011-10-18,1.9359,1.985,1.8376,1.9162,52173,0
2011-10-19,1.8769,1.9556,1.8671,1.9065,21700,0
2011-10-20,1.8868,1.9065,1.818,1.8474,49505,0
2011-10-21,1.818,1.8965,1.7787,1.8671,58506,0
2011-10-24,1.8278,1.9162,1.8278,1.9065,20813,0
2011-10-25,1.8769,1.9065,1.8671,1.9065,8714,0
2011-10-26,1.9359,1.9359,1.8082,1.8868,33331,0
2011-10-27,1.9261,1.9359,1.7885,1.8671,71530,0
2011-10-28,1.818,1.9162,1.818,1.9065,13477,0
2011-10-31,1.8573,1.9065,1.8376,1.8965,20756,0
2011-11-01,1.8671,1.8671,1.7983,1.8376,24721,0
2011-11-02,1.7787,1.9162,1.7591,1.9162,66960,0
2011-11-03,1.9162,1.9162,1.7688,1.8474,38841,0
2011-11-04,1.8278,1.8769,1.8082,1.8769,18511,0
2011-11-07,1.9065,2.0833,1.8573,1.9653,173477,0
2011-11-08,1.9359,1.9653,1.8868,1.9556,20169,0
2011-11-09,1.9261,2.0146,1.8868,1.9359,27631,0
2011-11-10,1.8868,1.985,1.8474,1.8671,23811,0
2011-11-11,1.8082,1.8965,1.8082,1.8474,66771,0
2011-11-14,1.818,1.8965,1.7688,1.8965,13428,0
2011-11-15,1.8965,1.8965,1.818,1.818,18497,0
2011-11-16,1.818,1.9065,1.7197,1.9065,79425,0
2011-11-17,1.8573,1.8965,1.818,1.8671,22693,0
2011-11-18,1.8769,1.8868,1.7591,1.818,41290,0
2011-11-21,1.7591,1.8573,1.7295,1.8474,44640,0
2011-11-22,1.8082,1.818,1.7394,1.7688,27957,0
2011-11-23,1.7787,1.7787,1.7197,1.7591,27807,0
2011-11-25,1.7591,1.7591,1.7,1.7491,9450,0
2011-11-28,1.7491,1.7491,1.641,1.6706,51390,0
2011-11-29,1.6313,1.7591,1.5527,1.7197,86486,0
2011-11-30,1.7688,1.8278,1.6214,1.7491,52277,0
2011-12-01,1.7197,1.7295,1.641,1.6804,38837,0
2011-12-02,1.6804,1.7688,1.6804,1.7688,32879,0
2011-12-05,1.818,1.818,1.7295,1.7688,81221,0
2011-12-06,1.8082,1.8082,1.6706,1.7197,35947,0
2011-12-07,1.7197,1.7197,1.6607,1.6607,38106,0
2011-12-08,1.651,1.7099,1.6018,1.651,44691,0
2011-12-09,1.6804,1.8082,1.6214,1.7,29193,0
2011-12-12,1.7197,1.7983,1.6804,1.7295,71330,0
2011-12-13,1.7295,1.7295,1.6903,1.7295,24396,0
2011-12-14,1.641,1.7591,1.6018,1.7491,44365,0
2011-12-15,1.7591,1.7885,1.7295,1.7787,72752,0
2011-12-16,1.7787,1.7885,1.6214,1.6313,75520,0
2011-12-19,1.6607,1.7197,1.6018,1.651,34382,0
2011-12-20,1.6607,1.6607,1.5723,1.6313,56856,0
2011-12-21,1.6018,1.6116,1.5133,1.5527,104822,0
2011-12-22,1.5428,1.5428,1.4839,1.4936,33143,0
2011-12-23,1.4936,1.4936,1.4642,1.4642,25271,0
2011-12-27,1.4642,1.4936,1.3364,1.3954,70062,0
2011-12-28,1.3561,1.4249,1.2971,1.366,69432,0
2011-12-29,1.3561,1.4052,1.3267,1.3364,69730,0
2011-12-30,1.366,1.4642,1.3659,1.4642,93413,0
2012-01-03,1.4642,1.5231,1.4052,1.4839,143327,0
2012-01-04,1.5036,1.5231,1.4348,1.4839,33887,0
2012-01-05,1.4445,1.5231,1.3758,1.5231,47879,0
2012-01-06,1.5133,1.5231,1.4151,1.4936,32849,0
2012-01-09,1.4741,1.4936,1.3954,1.4348,40150,0
2012-01-10,1.4348,1.4741,1.3954,1.4151,56394,0
2012-01-11,1.4642,1.4642,1.3855,1.3954,70893,0
2012-01-12,1.3954,1.4642,1.3954,1.4249,20494,0
2012-01-13,1.3758,1.4741,1.3364,1.4544,28140,0
2012-01-17,1.4936,1.4936,1.4151,1.4741,16480,0
2012-01-18,1.4642,1.4741,1.4052,1.4348,16208,0
2012-01-19,1.3758,1.4249,1.3267,1.3855,64143,0
2012-01-20,1.366,1.3758,1.3561,1.366,12191,0
2012-01-23,1.3561,1.3758,1.3267,1.3463,34017,0
2012-01-24,1.3267,1.3463,1.2873,1.3267,68741,0
2012-01-25,1.3168,1.366,1.2873,1.366,61229,0
2012-01-26,1.3364,1.3758,1.3267,1.3758,17350,0
2012-01-27,1.3758,1.3758,1.307,1.3561,31020,0
2012-01-30,1.3364,1.3954,1.3267,1.3855,43887,0
2012-01-31,1.3954,1.4249,1.3168,1.4249,27791,0
2012-02-01,1.4249,1.4249,1.3168,1.366,63536,0
2012-02-02,1.3855,1.5133,1.3855,1.5133,62255,0
2012-02-03,1.4839,1.4839,1.4249,1.4741,31312,0
2012-02-06,1.4249,1.4839,1.4249,1.4839,22548,0
2012-02-07,1.3855,1.5036,1.3855,1.4839,60191,0
2012-02-08,1.4741,1.4741,1.3463,1.4544,39782,0
2012-02-09,1.4544,1.4544,1.3364,1.4348,43332,0
2012-02-10,1.3954,1.4544,1.307,1.3758,78824,0
2012-02-13,1.3561,1.3758,1.3267,1.3463,36652,0
2012-02-14,1.3463,1.3463,1.307,1.3463,50971,0
2012-02-15,1.3758,1.3758,1.307,1.3463,31090,0
2012-02-16,1.3168,1.3561,1.2971,1.3267,30678,0
2012-02-17,1.3267,1.3561,1.2971,1.3364,37601,0
2012-02-21,1.3267,1.4348,1.3168,1.366,50843,0
2012-02-22,1.3364,1.3463,1.2873,1.3267,75343,0
2012-02-23,1.3267,1.3758,1.3168,1.3463,26273,0
2012-02-24,1.366,1.4249,1.3463,1.3758,32898,0
2012-02-27,1.4052,1.4741,1.3954,1.4544,56211,0
2012-02-28,1.4445,1.4741,1.3855,1.4445,25849,0
2012-02-29,1.4249,1.4445,1.366,1.3954,22957,0
2012-03-01,1.4052,1.4249,1.3168,1.3954,36933,0
2012-03-02,1.3954,1.4249,1.3463,1.4052,21284,0
2012-03-05,1.4249,1.4348,1.3561,1.4348,40592,0
2012-03-06,1.3855,1.4445,1.3758,1.4445,46567,0
2012-03-07,1.4445,1.4445,1.3364,1.4348,22920,0
2012-03-08,1.4741,1.4839,1.4348,1.4839,93916,0
2012-03-09,1.5036,1.5231,1.5036,1.5231,71432,0
2012-03-12,1.5231,1.5723,1.5133,1.5723,33236,0
2012-03-13,1.5723,1.5723,1.533,1.5723,27832,0
2012-03-14,1.5527,1.5723,1.5428,1.5527,18909,0
2012-03-15,1.5428,1.5428,1.4544,1.5036,38471,0
2012-03-16,1.533,1.6804,1.4544,1.5723,94637,0
2012-03-19,1.5919,1.6018,1.533,1.533,25666,0
2012-03-20,1.5625,1.5822,1.533,1.5723,31507,0
2012-03-21,1.5723,1.6214,1.5527,1.6214,25579,0
2012-03-22,1.6214,1.651,1.6018,1.651,12980,0
2012-03-23,1.651,1.6706,1.5822,1.6607,66651,0
2012-03-26,1.641,1.6706,1.5919,1.6313,44322,0
2012-03-27,1.641,1.7491,1.6116,1.7099,56883,0
2012-03-28,1.6706,1.6706,1.6313,1.6607,29276,0
2012-03-29,1.6018,1.651,1.533,1.5723,47754,0
2012-03-30,1.5625,1.6804,1.5133,1.5133,71320,0
2012-04-02,1.5133,1.651,1.5036,1.6214,28462,0
2012-04-03,1.6018,1.6706,1.533,1.533,9719,0
2012-04-04,1.5625,1.5625,1.4544,1.4936,20515,0
2012-04-05,1.5036,1.5133,1.307,1.3855,108095,0
2012-04-09,1.366,1.4348,1.3463,1.3561,16973,0
2012-04-10,1.3463,1.4052,1.2971,1.3463,59850,0
2012-04-11,1.3758,1.3954,1.2775,1.3561,26793,0
2012-04-12,1.3364,1.3855,1.2873,1.366,31612,0
2012-04-13,1.3758,1.4249,1.3463,1.3855,50134,0
2012-04-16,1.4249,1.4348,1.4052,1.4249,11650,0
2012-04-17,1.4544,1.4642,1.3954,1.4445,15150,0
2012-04-18,1.4642,1.4642,1.4052,1.4249,12642,0
2012-04-19,1.4052,1.4445,1.3954,1.4348,22164,0
2012-04-20,1.4249,1.4348,1.4052,1.4348,10777,0
2012-04-23,1.3954,1.4348,1.3463,1.4348,23910,0
2012-04-24,1.4348,1.4839,1.3954,1.3954,10915,0
2012-04-25,1.3855,1.5231,1.3267,1.4936,34577,0
2012-04-26,1.4741,1.5133,1.4151,1.4741,8978,0
2012-04-27,1.4445,1.4741,1.3463,1.3954,20508,0
2012-04-30,1.3954,1.4052,1.3364,1.3364,7038,0
2012-05-01,1.3758,1.4348,1.366,1.4348,17574,0
2012-05-02,1.3954,1.4445,1.3855,1.4249,11140,0
2012-05-03,1.4249,1.4544,1.4151,1.4249,6884,0
2012-05-04,1.4249,1.4348,1.4151,1.4348,8547,0
2012-05-07,1.4052,1.4151,1.3758,1.3954,15722,0
2012-05-08,1.3463,1.4151,1.3267,1.3758,26801,0
2012-05-09,1.366,1.3758,1.3267,1.3267,37555,0
2012-05-10,1.3364,1.3561,1.2873,1.307,48776,0
2012-05-11,1.307,1.3758,1.2676,1.3267,34153,0
2012-05-14,1.366,1.366,1.3267,1.3561,6106,0
2012-05-15,1.3364,1.366,1.2185,1.3267,120428,0
2012-05-16,1.366,1.4151,1.3267,1.3364,70318,0
2012-05-17,1.3561,1.4249,1.2382,1.307,46495,0
2012-05-18,1.2775,1.2971,1.1497,1.2185,100855,0
2012-05-21,1.2185,1.2676,1.1596,1.2284,40484,0
2012-05-22,1.2481,1.3267,1.2284,1.307,69772,0
2012-05-23,1.2971,1.3267,1.2382,1.3168,39381,0
2012-05-24,1.2481,1.3463,1.2481,1.3463,24135,0
2012-05-25,1.3463,1.3463,1.2382,1.307,74114,0
2012-05-29,1.2873,1.3267,1.2382,1.2579,26203,0
2012-05-30,1.2775,1.307,1.2382,1.2873,17272,0
2012-05-31,1.2873,1.3168,1.2873,1.2873,16123,0
2012-06-01,1.2873,1.3364,1.2676,1.3364,21830,0
2012-06-04,1.3364,1.3463,1.2971,1.3364,80376,0
2012-06-05,1.3267,1.3561,1.2481,1.3364,25455,0
2012-06-06,1.3267,1.3463,1.2775,1.2971,19903,0
2012-06-07,1.2971,1.3168,1.2382,1.2579,11902,0
2012-06-08,1.2873,1.2873,1.1596,1.1989,33323,0
2012-06-11,1.1989,1.2676,1.1989,1.2185,21448,0
2012-06-12,1.2087,1.2676,1.1793,1.189,11400,0
2012-06-13,1.189,1.2676,1.1596,1.1793,37204,0
2012-06-14,1.1693,1.1989,1.1497,1.1497,23788,0
2012-06-15,1.1202,1.1989,1.1202,1.189,30526,0
2012-06-18,1.1202,1.1793,1.1006,1.1596,32686,0
2012-06-19,1.1202,1.189,1.1105,1.189,17873,0
2012-06-20,1.1596,1.189,1.0809,1.1302,29979,0
2012-06-21,1.1596,1.1693,1.1302,1.1596,59833,0
2012-06-22,1.1596,1.189,1.1302,1.1793,38619,0
2012-06-25,1.1399,1.1793,1.1399,1.1693,2833,0
2012-06-26,1.1693,1.1693,1.1302,1.1497,2188,0
2012-06-27,1.1302,1.1793,1.1006,1.1497,36994,0
2012-06-28,1.1399,1.1693,1.1399,1.1693,7581,0
2012-06-29,1.1497,1.1793,1.1203,1.1693,36038,0
2012-07-02,1.1497,1.1693,1.0908,1.1399,13151,0
2012-07-03,1.1399,1.1693,1.1399,1.1497,9222,0
2012-07-05,1.1497,1.2579,1.1497,1.2579,39823,0
2012-07-06,1.2087,1.2579,1.1793,1.2579,42207,0
2012-07-09,1.2185,1.2579,1.2185,1.2481,15261,0
2012-07-10,1.2481,1.2676,1.1302,1.2087,27232,0
2012-07-11,1.1989,1.2284,1.189,1.2284,8242,0
2012-07-12,1.1989,1.2284,1.1989,1.2185,9869,0
2012-07-13,1.1989,1.2284,1.1989,1.2185,23940,0
2012-07-16,1.1989,1.2284,1.1302,1.1596,33378,0
2012-07-17,1.1596,1.1793,1.1006,1.1399,35764,0
2012-07-18,1.1105,1.2284,1.1105,1.1302,23100,0
2012-07-19,1.1497,1.1693,1.1202,1.1399,22486,0
2012-07-20,1.1105,1.1693,1.0809,1.1202,15111,0
2012-07-23,1.0809,1.1399,1.0809,1.1399,17503,0
2012-07-24,1.1006,1.1793,1.0809,1.14,20338,0
2012-07-25,1.1693,1.2087,1.0613,1.189,15707,0
2012-07-26,1.1497,1.1793,1.0809,1.1302,22164,0
2012-07-27,1.1399,1.1793,1.1302,1.1399,24339,0
2012-07-30,1.1399,1.1693,1.1006,1.1596,15837,0
2012-07-31,1.1105,1.1497,1.1105,1.1399,6716,0
2012-08-01,1.1302,1.1497,1.1105,1.1497,4110,0
2012-08-02,1.1596,1.1596,1.1302,1.1596,11183,0
2012-08-03,1.1793,1.1793,1.1399,1.1596,5036,0
2012-08-06,1.1693,1.1693,1.0908,1.0908,118871,0
2012-08-07,1.0908,1.1693,1.0908,1.1497,31864,0
2012-08-08,1.1793,1.2087,1.1596,1.2087,74620,0
2012-08-09,1.2284,1.2676,1.186,1.2579,77347,0
2012-08-10,1.2481,1.2676,1.2185,1.2284,24267,0
2012-08-13,1.2481,1.2481,1.2008,1.2284,15543,0
2012-08-14,1.2481,1.2481,1.189,1.1989,31994,0
2012-08-15,1.189,1.2185,1.1641,1.189,23722,0
2012-08-16,1.2284,1.2284,1.1596,1.2185,37133,0
2012-08-17,1.2382,1.2481,1.1302,1.1596,46789,0
2012-08-20,1.2284,1.2481,1.1693,1.1989,26528,0
2012-08-21,1.1989,1.2087,1.1302,1.1497,35815,0
2012-08-22,1.1793,1.189,1.1498,1.189,13566,0
2012-08-23,1.1989,1.2481,1.189,1.2481,14856,0
2012-08-24,1.2481,1.2481,1.1793,1.2284,17338,0
2012-08-27,1.2284,1.2284,1.1497,1.1989,7038,0
2012-08-28,1.2185,1.2579,1.1793,1.2372,19904,0
2012-08-29,1.2284,1.2284,1.1302,1.1596,53086,0
2012-08-30,1.1793,1.1793,1.1596,1.1596,5902,0
2012-08-31,1.1596,1.1989,1.0908,1.1006,38126,0
2012-09-04,1.0908,1.1692,1.0809,1.0809,29383,0
2012-09-05,1.1302,1.1302,1.0712,1.0809,27739,0
2012-09-06,1.0809,1.1596,1.0809,1.1596,16635,0
2012-09-07,1.1302,1.1596,1.1302,1.1302,5588,0
2012-09-10,1.1202,1.1302,1.0909,1.1302,13127,0
2012-09-11,1.0908,1.1596,1.0809,1.1302,47516,0
2012-09-12,1.1302,1.189,1.1006,1.1596,54797,0
2012-09-13,1.1497,1.2579,1.1302,1.189,78679,0
2012-09-14,1.1989,1.2676,1.183,1.2185,110205,0
2012-09-17,1.1793,1.2087,1.1693,1.1693,15467,0
2012-09-18,1.1497,1.2284,1.1497,1.1596,81104,0
2012-09-19,1.1497,1.1989,1.1497,1.1793,24214,0
2012-09-20,1.1693,1.1793,1.1693,1.1793,2371,0
2012-09-21,1.1989,1.1989,1.1693,1.1989,32664,0
2012-09-24,1.189,1.2185,1.14,1.1989,7531,0
2012-09-25,1.1793,1.1793,1.1399,1.1793,30344,0
2012-09-26,1.189,1.2775,1.1497,1.2676,41882,0
2012-09-27,1.2775,1.4151,1.2431,1.3758,107505,0
2012-09-28,1.3758,1.3758,1.3267,1.366,51813,0
2012-10-01,1.307,1.3463,1.2185,1.2775,40949,0
2012-10-02,1.2481,1.2775,1.1596,1.1989,49967,0
2012-10-03,1.2087,1.2675,1.1596,1.1693,19295,0
2012-10-04,1.2578,1.2578,1.1596,1.1596,25709,0
2012-10-05,1.1693,1.2284,1.1693,1.1989,7963,0
2012-10-08,1.1596,1.2382,1.1596,1.1793,18977,0
2012-10-09,1.1989,1.2079,1.1693,1.189,20480,0
2012-10-10,1.1989,1.1989,1.1596,1.1793,17788,0
2012-10-11,1.1793,1.2579,1.1497,1.2481,27510,0
2012-10-12,1.2185,1.2284,1.1302,1.1793,36154,0
2012-10-15,1.1596,1.2382,1.1596,1.2185,22089,0
2012-10-16,1.1793,1.2284,1.1693,1.2284,32105,0
2012-10-17,1.2087,1.2087,1.1399,1.1989,22458,0
2012-10-18,1.2185,1.2185,1.1302,1.2087,28809,0
2012-10-19,1.1497,1.1693,1.1202,1.1693,60241,0
2012-10-22,1.1399,1.1497,1.1203,1.1497,5492,0
2012-10-23,1.1302,1.1302,1.0908,1.1202,29918,0
2012-10-24,1.0809,1.1302,1.0809,1.1302,31976,0
2012-10-25,1.1793,1.1793,1.0908,1.0908,26865,0
2012-10-26,1.0809,1.1105,1.0712,1.0809,43279,0
2012-10-31,1.0712,1.1693,1.0515,1.1105,29254,0
2012-11-01,1.1399,1.1596,1.1183,1.1202,10303,0
2012-11-02,1.1596,1.1596,1.1105,1.1596,559,0
2012-11-05,1.1105,1.1497,1.1105,1.1302,6106,0
2012-11-06,1.1202,1.1693,1.1202,1.1596,2255,0
2012-11-07,1.1202,1.1596,1.0712,1.0712,30616,0
2012-11-08,1.0613,1.1497,1.0613,1.1202,21709,0
2012-11-09,1.1105,1.1497,1.1006,1.1399,3986,0
2012-11-12,1.1302,1.1302,1.0515,1.1006,32664,0
2012-11-13,1.0659,1.1397,1.0613,1.1397,11351,0
2012-11-14,1.0712,1.1497,1.0712,1.1497,31286,0
2012-11-15,1.0809,1.0809,0.9139,1.0515,68181,0
2012-11-16,0.963,1.0515,0.963,0.9827,26357,0
2012-11-19,0.9827,0.9827,0.9041,0.9434,80503,0
2012-11-20,0.9827,1.0024,0.8766,0.9827,38412,0
2012-11-21,0.9827,0.9827,0.8844,0.9729,70963,0
2012-11-23,0.9159,0.9729,0.9159,0.967,4070,0
2012-11-26,0.9335,1.0712,0.9041,1.0318,59625,0
2012-11-27,1.0024,1.0024,0.9071,0.9729,27399,0
2012-11-28,0.963,1.0318,0.963,1.0024,8021,0
2012-11-29,0.9827,0.9827,0.963,0.9827,17213,0
2012-11-30,0.9827,1.0318,0.963,1.0318,36508,0
2012-12-03,0.964,1.0024,0.963,0.9777,31170,0
2012-12-04,0.963,0.9827,0.9532,0.9827,57673,0
2012-12-05,0.9827,0.9827,0.963,0.9728,49014,0
2012-12-06,0.963,0.9827,0.9335,0.963,48392,0
2012-12-07,0.9335,0.9532,0.8844,0.9434,122837,0
2012-12-10,0.9827,1.0318,0.8942,0.9434,50388,0
2012-12-11,0.9238,0.9415,0.8844,0.8942,60482,0
2012-12-12,0.8844,0.9278,0.8451,0.8824,130693,0
2012-12-13,0.8844,0.8942,0.8254,0.8353,55043,0
2012-12-14,0.8353,0.8844,0.796,0.8156,80473,0
2012-12-17,0.796,0.8727,0.7862,0.8353,110701,0
2012-12-18,0.8353,0.9335,0.8353,0.9041,68944,0
2012-12-19,0.9041,0.9826,0.8942,0.9459,100811,0
2012-12-20,0.9729,0.9729,0.9434,0.963,45055,0
2012-12-21,0.963,0.9729,0.8963,0.9729,27628,0
2012-12-24,0.9434,0.9729,0.9365,0.9709,23568,0
2012-12-26,0.9434,0.963,0.8967,0.958,28645,0
2012-12-27,0.9335,0.9335,0.8844,0.8948,41413,0
2012-12-28,0.8844,0.9029,0.8657,0.8747,61484,0
2012-12-31,0.8844,1.1497,0.8647,1.0809,383290,0
2013-01-02,1.1302,1.1496,0.9827,1.012,95978,0
2013-01-03,1.0976,1.0976,0.9827,1.0318,42537,0
2013-01-04,1.0024,1.0318,0.9828,1.0014,30517,0
2013-01-07,1.0024,1.0221,0.9451,0.9729,110736,0
2013-01-08,0.9435,0.9729,0.9335,0.9709,25468,0
2013-01-09,0.9825,1.0269,0.9335,0.9347,34638,0
2013-01-10,0.9827,1.0318,0.9641,0.9827,77016,0
2013-01-11,0.9827,0.9827,0.964,0.9827,22540,0
2013-01-14,0.964,1.0318,0.964,1.0022,46183,0
2013-01-15,0.9827,1.0318,0.9827,1.0221,42007,0
2013-01-16,1.0024,1.0024,0.9729,0.9729,25907,0
2013-01-17,0.9925,0.9925,0.963,0.9827,27813,0
2013-01-18,1.0318,1.0809,0.9925,1.0712,93953,0
2013-01-22,1.0809,1.0809,1.0318,1.0416,101237,0
2013-01-23,1.0515,1.1006,1.0318,1.0712,88430,0
2013-01-24,1.0613,1.1105,1.0416,1.0809,48214,0
2013-01-25,1.0809,1.1302,1.0515,1.0809,51289,0
2013-01-28,1.1006,1.1302,1.0712,1.1302,44310,0
2013-01-29,1.1202,1.1497,1.0908,1.1202,27332,0
2013-01-30,1.1202,1.1399,1.0908,1.1006,59338,0
2013-01-31,1.1399,1.1399,1.0809,1.1105,89936,0
2013-02-01,1.1497,1.1693,1.0908,1.1399,57228,0
2013-02-04,1.1399,1.1497,1.0809,1.1105,55191,0
2013-02-05,1.0938,1.1793,1.0938,1.1793,47662,0
2013-02-06,1.1793,1.1793,1.1302,1.1596,84957,0
2013-02-07,1.1793,1.2382,1.1478,1.2185,161059,0
2013-02-08,1.2284,1.307,1.1793,1.2775,131413,0
2013-02-11,1.2775,1.2971,1.2284,1.2775,64167,0
2013-02-12,1.2971,1.305,1.1891,1.2284,71029,0
2013-02-13,1.2284,1.2579,1.189,1.1989,18455,0
2013-02-14,1.1989,1.2676,1.1793,1.2087,50770,0
2013-02-15,1.189,1.2481,1.1793,1.2284,53740,0
2013-02-19,1.2775,1.2775,1.2383,1.2676,39463,0
2013-02-20,1.2579,1.2775,1.1989,1.2087,30778,0
2013-02-21,1.2185,1.2284,1.14,1.1793,30309,0
2013-02-22,1.1498,1.2087,1.1498,1.1793,6084,0
2013-02-25,1.1596,1.1793,1.1399,1.1596,53959,0
2013-02-26,1.1302,1.1693,1.1006,1.1497,20943,0
2013-02-27,1.1202,1.1693,1.1105,1.1105,19632,0
2013-02-28,1.0908,1.1596,1.0908,1.1399,119013,0
2013-03-01,1.0908,1.1497,1.0809,1.1302,55268,0
2013-03-04,1.1302,1.1302,1.0416,1.0416,105085,0
2013-03-05,1.0712,1.0809,1.0024,1.0712,272025,0
2013-03-06,1.0416,1.0712,1.0318,1.0712,120824,0
2013-03-07,1.0416,1.0809,1.0416,1.0712,44359,0
2013-03-08,1.1006,1.1006,1.0516,1.0672,26580,0
2013-03-11,1.0908,1.1006,1.0515,1.0809,62720,0
2013-03-12,1.0809,1.0809,1.0613,1.0809,40729,0
2013-03-13,1.1202,1.1202,1.0809,1.0809,95860,0
2013-03-14,1.0908,1.0908,1.0515,1.0613,28697,0
2013-03-15,1.0908,1.1006,1.0515,1.1006,151526,0
2013-03-18,1.1006,1.1006,1.0515,1.0515,86687,0
2013-03-19,1.0613,1.0809,1.0318,1.0613,14176,0
2013-03-20,1.0809,1.0908,1.0416,1.0908,8185,0
2013-03-21,1.0416,1.0809,1.0318,1.0712,49419,0
2013-03-22,1.0515,1.0515,1.0121,1.0221,29175,0
2013-03-25,1.0221,1.0908,1.0221,1.0613,33072,0
2013-03-26,1.0416,1.0515,1.0121,1.0416,78552,0
2013-03-27,1.0121,1.0221,0.9925,1.0221,42911,0
2013-03-28,1.0318,1.0712,1.0221,1.0221,44810,0
2013-04-01,1.0515,1.0554,0.9926,1.0318,54335,0
2013-04-02,1.0416,1.0416,0.9827,0.9925,77210,0
2013-04-03,1.0121,1.0416,0.9925,1.0121,45692,0
2013-04-04,1.0121,1.022,0.9827,1.0024,110110,0
2013-04-05,0.9827,1.0221,0.9827,1.0221,30122,0
2013-04-08,1.0121,1.0416,0.9925,1.0024,12201,0
2013-04-09,1.0024,1.0121,0.9777,1.0024,55787,0
2013-04-10,0.9827,1.0024,0.963,1.0024,40120,0
2013-04-11,0.963,0.9925,0.963,0.967,47808,0
2013-04-12,0.9827,1.0024,0.9434,0.9925,64187,0
2013-04-15,0.9532,1.0121,0.9335,0.9827,158373,0
2013-04-16,0.9827,0.9827,0.9435,0.9817,9133,0
2013-04-17,0.9434,0.9729,0.8647,0.8942,67644,0
2013-04-18,0.9322,0.9322,0.9041,0.9139,15644,0
2013-04-19,0.9041,0.9335,0.9041,0.9335,96050,0
2013-04-22,0.9041,0.9266,0.8747,0.9041,76804,0
2013-04-23,0.9335,0.9717,0.9063,0.9238,97571,0
2013-04-24,0.9238,0.9532,0.8962,0.9434,66375,0
2013-04-25,0.9238,0.963,0.9139,0.9238,71521,0
2013-04-26,0.9238,0.963,0.8451,0.9532,91007,0
2013-04-29,0.9628,0.9629,0.9139,0.9512,15488,0
2013-04-30,0.9532,0.9532,0.8993,0.9139,41242,0
2013-05-01,0.9041,0.9335,0.9041,0.9335,27346,0
2013-05-02,0.9434,0.9434,0.8846,0.914,21625,0
2013-05-03,0.9331,0.9335,0.9139,0.9332,36693,0
2013-05-06,0.9238,0.9335,0.8942,0.9139,59805,0
2013-05-07,0.9041,0.9333,0.8854,0.9139,68165,0
2013-05-08,0.9335,0.9335,0.8942,0.9139,28067,0
2013-05-09,0.9629,0.9629,0.9238,0.9238,25520,0
2013-05-10,0.963,0.963,0.9139,0.9532,20028,0
2013-05-13,0.9729,0.9729,0.9148,0.9238,21884,0
2013-05-14,0.9248,0.9434,0.9238,0.936,31362,0
2013-05-15,0.9531,0.9532,0.9238,0.9438,83365,0
2013-05-16,0.963,0.963,0.9139,0.9148,15124,0
2013-05-17,0.9335,0.9335,0.9148,0.9335,17937,0
2013-05-20,0.9238,0.9434,0.9038,0.9041,73696,0
2013-05-21,0.9051,0.9532,0.9051,0.9532,65075,0
2013-05-22,0.9591,0.963,0.9139,0.9426,165416,0
2013-05-23,0.9434,0.9434,0.9059,0.9236,10785,0
2013-05-24,0.9238,0.9335,0.9066,0.9238,56681,0
2013-05-28,0.9041,0.9434,0.9009,0.9043,33174,0
2013-05-29,0.9041,0.9431,0.9041,0.9335,29479,0
2013-05-30,0.9043,0.9434,0.9043,0.9434,43792,0
2013-05-31,0.9335,0.9434,0.9139,0.9335,46674,0
2013-06-03,0.9532,0.963,0.9052,0.9238,50088,0
2013-06-04,0.9041,0.9335,0.9041,0.9139,39817,0
2013-06-05,0.8943,0.9431,0.8943,0.9239,383935,0
2013-06-06,0.9041,0.9233,0.8942,0.8942,70015,0
2013-06-07,0.8944,0.9335,0.8944,0.9335,71773,0
2013-06-10,0.9335,0.9512,0.9046,0.9139,33207,0
2013-06-11,1.0613,1.1105,1.0024,1.0416,617352,0
2013-06-12,1.0318,1.0416,0.963,0.9827,232381,0
2013-06-13,1.0318,1.2087,1.0221,1.1399,907160,0
2013-06-14,1.1793,1.4052,1.1596,1.3364,1728097,0
2013-06-17,1.3463,1.4249,1.2383,1.2579,553264,0
2013-06-18,1.3168,1.3168,1.1989,1.2481,161751,0
2013-06-19,1.2676,1.2676,1.189,1.2185,95631,0
2013-06-20,1.2481,1.2676,1.0986,1.1399,268195,0
2013-06-21,1.1793,1.1993,1.1203,1.1989,113844,0
2013-06-24,1.1989,1.1989,1.1399,1.1399,29987,0
2013-06-25,1.1399,1.2175,1.1399,1.1793,69838,0
2013-06-26,1.1497,1.2087,1.1302,1.1399,34001,0
2013-06-27,1.1596,1.1989,1.1399,1.1793,26633,0
2013-06-28,1.1693,1.1989,1.1105,1.1105,284655,0
2013-07-01,1.1202,1.1793,1.1105,1.1693,36588,0
2013-07-02,1.1596,1.1793,1.0908,1.1497,81073,0
2013-07-03,1.1202,1.1596,1.1007,1.1203,28580,0
2013-07-05,1.1202,1.1793,1.1202,1.1693,69148,0
2013-07-08,1.1793,1.1793,1.1302,1.1793,78581,0
2013-07-09,1.1793,1.1793,1.1302,1.1399,35728,0
2013-07-10,1.1793,1.1793,1.1202,1.1497,13197,0
2013-07-11,1.1497,1.1693,1.1202,1.1693,53602,0
2013-07-12,1.1497,1.1693,1.1497,1.1497,16536,0
2013-07-15,1.1497,1.2775,1.1497,1.2481,118041,0
2013-07-16,1.2481,1.2863,1.189,1.2382,58019,0
2013-07-17,1.2873,1.307,1.2185,1.2873,178200,0
2013-07-18,1.307,1.307,1.2482,1.2676,94979,0
2013-07-19,1.2382,1.2775,1.2282,1.2579,45634,0
2013-07-22,1.2284,1.2578,1.1989,1.1989,35561,0
2013-07-23,1.1793,1.2481,1.1793,1.2184,41540,0
2013-07-24,1.2185,1.2284,1.1793,1.2284,37642,0
2013-07-25,1.1989,1.2666,1.189,1.2284,62346,0
2013-07-26,1.189,1.2284,1.189,1.2284,7796,0
2013-07-29,1.2284,1.2579,1.1989,1.2284,33123,0
2013-07-30,1.2382,1.2481,1.2087,1.2284,22504,0
2013-07-31,1.2284,1.3267,1.2185,1.3168,87854,0
2013-08-01,1.4151,1.5036,1.3463,1.4348,719784,0
2013-08-02,1.5036,1.5036,1.3364,1.3954,127790,0
2013-08-05,1.3954,1.3954,1.2284,1.3561,80451,0
2013-08-06,1.3757,1.4642,1.3748,1.4052,159238,0
2013-08-07,1.4052,1.6313,1.3758,1.4642,695469,0
2013-08-08,1.4936,1.5133,1.4052,1.4348,190724,0
2013-08-09,1.3954,1.4544,1.3855,1.4042,185606,0
2013-08-12,1.4348,1.6116,1.3953,1.4052,361619,0
2013-08-13,1.4249,1.4544,1.3561,1.4348,288513,0
2013-08-14,1.4642,1.474,1.3561,1.366,152455,0
2013-08-15,1.3954,1.4535,1.366,1.3954,212533,0
2013-08-16,1.4052,1.4249,1.3758,1.3855,106249,0
2013-08-19,1.3758,1.4249,1.3758,1.4151,60295,0
2013-08-20,1.3758,1.4249,1.366,1.4151,84098,0
2013-08-21,1.3954,1.4348,1.3758,1.4348,65654,0
2013-08-22,1.4052,1.4249,1.3954,1.4249,42630,0
2013-08-23,1.4249,1.4249,1.3561,1.366,243949,0
2013-08-26,1.3758,1.5723,1.3758,1.5428,734435,0
2013-08-27,1.5428,1.651,1.4544,1.5231,745362,0
2013-08-28,1.5231,1.5723,1.5231,1.5231,129902,0
2013-08-29,1.5231,1.5723,1.475,1.5625,279751,0
2013-08-30,1.5822,1.5919,1.4936,1.4936,157888,0
2013-09-03,1.5036,1.5625,1.5036,1.5036,94903,0
2013-09-04,1.5036,1.5527,1.4642,1.4642,225210,0
2013-09-05,1.5036,1.5231,1.3855,1.4151,248054,0
2013-09-06,1.4445,1.4445,1.3855,1.3855,87531,0
2013-09-09,1.3758,1.4151,1.3758,1.3855,68380,0
2013-09-10,1.3758,1.3954,1.2873,1.3364,349720,0
2013-09-11,1.3463,1.366,1.2382,1.3168,88218,0
2013-09-12,1.3267,1.3512,1.2579,1.3267,101105,0
2013-09-13,1.3267,1.4052,1.3267,1.3561,113155,0
2013-09-16,1.3561,1.3954,1.3561,1.3758,82331,0
2013-09-17,1.3758,1.4052,1.3669,1.3758,31342,0
2013-09-18,1.3758,1.4741,1.3758,1.4741,140035,0
2013-09-19,1.4642,1.5217,1.4249,1.5217,86681,0
2013-09-20,1.5133,1.5133,1.4445,1.5133,74852,0
2013-09-23,1.5133,1.5133,1.4052,1.4052,53062,0
2013-09-24,1.3954,1.4445,1.3954,1.4152,45021,0
2013-09-25,1.4348,1.4348,1.3855,1.4052,29613,0
2013-09-26,1.4348,1.4445,1.4052,1.4052,34363,0
2013-09-27,1.4445,1.4445,1.3758,1.3855,160172,0
2013-09-30,1.3758,1.4249,1.366,1.4249,77645,0
2013-10-01,1.4052,1.4249,1.3561,1.3954,27781,0
2013-10-02,1.3855,1.3855,1.3267,1.3267,35053,0
2013-10-03,1.3561,1.3855,1.2873,1.3561,73738,0
2013-10-04,1.366,1.3855,1.307,1.3364,69606,0
2013-10-07,1.3364,1.3855,1.3168,1.366,56234,0
2013-10-08,1.3954,1.4249,1.3267,1.4249,54645,0
2013-10-09,1.4249,1.4249,1.3758,1.4052,16486,0
2013-10-10,1.3758,1.4052,1.3267,1.3954,41621,0
2013-10-11,1.366,1.4249,1.366,1.3954,28391,0
2013-10-14,1.3954,1.4052,1.366,1.4052,13433,0
2013-10-15,1.4249,1.4741,1.4151,1.4642,133103,0
2013-10-16,1.4642,1.4839,1.4249,1.4642,59430,0
2013-10-17,1.4544,1.4839,1.4348,1.4741,71742,0
2013-10-18,1.4544,1.5036,1.4348,1.4839,58208,0
2013-10-21,1.4544,1.6214,1.4348,1.5723,228353,0
2013-10-22,1.6116,1.6214,1.5527,1.5919,145396,0
2013-10-23,1.5919,1.6214,1.5036,1.5625,106137,0
2013-10-24,1.5723,1.5822,1.5133,1.5822,44230,0
2013-10-25,1.5428,1.6607,1.5133,1.651,240768,0
2013-10-28,1.6607,1.7197,1.5822,1.5919,156612,0
2013-10-29,1.6018,1.651,1.5133,1.5822,59224,0
2013-10-30,1.5919,1.6313,1.4839,1.5428,45488,0
2013-10-31,1.533,1.6214,1.533,1.6214,84796,0
2013-11-01,1.6116,1.6116,1.5723,1.6018,42537,0
2013-11-04,1.6018,1.6313,1.533,1.5822,58920,0
2013-11-05,1.5428,1.6018,1.4936,1.5231,48031,0
2013-11-06,1.4839,1.5742,1.4642,1.4741,101532,0
2013-11-07,1.4839,1.5428,1.4348,1.4642,76795,0
2013-11-08,1.4445,1.5133,1.4445,1.4936,53933,0
2013-11-11,1.4936,1.5133,1.4445,1.4544,56681,0
2013-11-12,1.4445,1.641,1.3954,1.6214,310575,0
2013-11-13,1.5822,1.6214,1.5527,1.5822,154983,0
2013-11-14,1.6116,1.6607,1.5626,1.6313,101565,0
2013-11-15,1.6018,1.651,1.5919,1.6313,69097,0
2013-11-18,1.641,1.7688,1.6214,1.641,424447,0
2013-11-19,1.6214,1.7,1.5723,1.5919,84156,0
2013-11-20,1.5723,1.6703,1.5723,1.5919,93556,0
2013-11-21,1.6607,1.7491,1.5723,1.7491,308159,0
2013-11-22,2.0146,2.1226,1.7,1.818,1268761,0
2013-11-25,1.8573,1.8868,1.7197,1.7295,355147,0
2013-11-26,1.7295,1.7591,1.6903,1.7295,223569,0
2013-11-27,1.7,1.7591,1.7,1.7295,152181,0
2013-11-29,1.7688,1.8671,1.676,1.8671,203643,0
2013-12-02,1.8965,1.9065,1.818,1.8769,197927,0
2013-12-03,1.8769,1.8965,1.7983,1.8474,175742,0
2013-12-04,1.8474,1.8573,1.7983,1.8278,29511,0
2013-12-05,1.7787,1.8278,1.7787,1.7983,39381,0
2013-12-06,1.818,1.8965,1.7983,1.8868,234458,0
2013-12-09,1.8868,1.9359,1.8278,1.8965,129033,0
2013-12-10,1.8671,1.9556,1.8376,1.8769,39280,0
2013-12-11,1.9065,1.9065,1.8474,1.8965,49252,0
2013-12-12,1.9261,1.9261,1.818,1.8474,92705,0
2013-12-13,1.8278,1.8769,1.818,1.8573,82020,0
2013-12-16,1.8474,1.8573,1.7787,1.8376,107562,0
2013-12-17,1.8671,1.9065,1.8376,1.9065,204846,0
2013-12-18,1.9065,1.9065,1.8278,1.8573,54514,0
2013-12-19,1.8376,1.9457,1.8376,1.9162,104204,0
2013-12-20,1.9457,1.9457,1.8671,1.9261,118756,0
2013-12-23,1.8769,1.9162,1.8671,1.8671,55765,0
2013-12-24,1.8474,1.9064,1.8474,1.8965,23016,0
2013-12-26,1.9162,1.9162,1.8769,1.8965,46912,0
2013-12-27,1.8868,1.8975,1.8474,1.8868,64520,0
2013-12-30,1.8671,1.9162,1.818,1.8474,77134,0
2013-12-31,1.8278,1.9065,1.7983,1.8474,137175,0
2014-01-02,1.8278,1.8671,1.818,1.8376,53595,0
2014-01-03,1.8278,1.867,1.7885,1.7885,74373,0
2014-01-06,1.8474,1.8474,1.7787,1.7983,46097,0
2014-01-07,1.8376,1.8376,1.7197,1.7688,99523,0
2014-01-08,1.7787,1.8965,1.7197,1.8769,173808,0
2014-01-09,1.8965,1.8965,1.818,1.8573,64212,0
2014-01-10,1.8671,1.8868,1.8474,1.8769,33073,0
2014-01-13,1.8965,1.9065,1.8474,1.8671,61057,0
2014-01-14,1.8769,1.8769,1.8376,1.8769,36124,0
2014-01-15,1.8573,1.9065,1.818,1.8671,76227,0
2014-01-16,1.8868,1.9065,1.8671,1.8965,50372,0
2014-01-17,1.8965,2.044,1.8671,1.9949,501175,0
2014-01-21,2.0047,2.0539,1.9653,1.9949,125065,0
2014-01-22,2.0243,2.044,1.9457,1.9949,73682,0
2014-01-23,1.9653,1.9752,1.9065,1.9359,77121,0
2014-01-24,1.9162,1.9653,1.8671,1.9162,49457,0
2014-01-27,1.9359,1.9359,1.7099,1.8659,150877,0
2014-01-28,2.0342,2.0833,1.9162,2.0243,319532,0
2014-01-29,2.0637,2.0734,2.0146,2.0146,119366,0
2014-01-30,2.0539,2.1816,2.0048,2.162,277463,0
2014-01-31,2.162,2.2012,2.1226,2.162,97080,0
2014-02-03,2.152,2.162,2.0342,2.0539,193431,0
2014-02-04,2.0734,2.1914,2.0437,2.152,152351,0
2014-02-05,2.0539,2.1128,1.8474,1.8965,281609,0
2014-02-06,1.8769,1.9653,1.8671,1.8868,117243,0
2014-02-07,1.8769,1.9752,1.8769,1.9653,90450,0
2014-02-10,1.9261,1.9752,1.8868,1.9556,100385,0
2014-02-11,1.9752,1.9752,1.9065,1.9065,34768,0
2014-02-12,1.9065,2.0043,1.9065,1.9359,194671,0
2014-02-13,1.9359,1.9949,1.9359,1.9752,41750,0
2014-02-14,1.985,2.0734,1.9752,2.044,113966,0
2014-02-18,2.0734,2.1128,2.0637,2.0931,105054,0
2014-02-19,2.0931,2.0931,1.9959,2.044,51636,0
2014-02-20,2.044,2.0637,1.995,2.044,68723,0
2014-02-21,2.0539,2.0637,2.0342,2.0342,39323,0
2014-02-24,2.0243,2.0833,2.0243,2.0734,80893,0
2014-02-25,2.0734,2.0734,1.9949,2.044,70358,0
2014-02-26,2.0243,2.044,2.0211,2.0243,33012,0
2014-02-27,1.9949,2.152,1.9949,2.1423,187227,0
2014-02-28,2.1226,2.1816,2.1128,2.152,122038,0
2014-03-03,2.1226,2.162,2.044,2.1128,50576,0
2014-03-04,2.1226,2.1423,2.0833,2.0931,74395,0
2014-03-05,2.1226,2.1423,2.0637,2.1226,69858,0
2014-03-06,2.152,2.162,2.1039,2.1226,84353,0
2014-03-07,2.1029,2.1128,2.0637,2.0734,65265,0
2014-03-10,2.0931,2.1423,2.0931,2.1128,66470,0
2014-03-11,2.1128,2.1325,2.0931,2.1128,81297,0
2014-03-12,2.0833,2.1029,2.0146,2.0637,111622,0
2014-03-13,2.0243,2.0931,2.0243,2.0637,56802,0
2014-03-14,2.0539,2.1226,2.0342,2.0833,71533,0
2014-03-17,2.0833,2.1029,2.0539,2.0637,13187,0
2014-03-18,2.044,2.1128,2.044,2.0734,74607,0
2014-03-19,2.0734,2.1225,2.0637,2.0637,59732,0
2014-03-20,2.0637,2.1029,2.0441,2.0931,32133,0
2014-03-21,2.0833,2.1226,2.044,2.044,81575,0
2014-03-24,2.044,2.0602,1.9457,1.9949,194241,0
2014-03-25,1.9752,2.0833,1.9653,2.0637,59437,0
2014-03-26,2.0637,2.0931,1.9359,1.985,88532,0
2014-03-27,2.0047,2.0243,1.9653,1.9752,32965,0
2014-03-28,1.9653,2.0617,1.9653,2.044,47985,0
2014-03-31,1.9752,2.0734,1.9752,2.0637,59570,0
2014-04-01,2.0342,2.0734,2.0047,2.0637,67389,0
2014-04-02,2.0637,2.0637,2.0146,2.0256,51655,0
2014-04-03,2.0243,2.0342,1.985,1.9949,27852,0
2014-04-04,1.9752,2.0539,1.847,1.9359,178825,0
2014-04-07,1.9261,1.9556,1.8965,1.9162,49741,0
2014-04-08,1.9162,1.9162,1.818,1.8769,66698,0
2014-04-09,1.8671,1.9261,1.8671,1.9261,53234,0
2014-04-10,1.9162,1.9653,1.8769,1.9065,32422,0
2014-04-11,1.8769,1.8769,1.7983,1.8278,53829,0
2014-04-14,1.818,1.9359,1.7983,1.8573,35607,0
2014-04-15,1.8184,1.9162,1.8184,1.8474,42439,0
2014-04-16,1.8474,1.8969,1.8474,1.8769,31672,0
2014-04-17,1.8769,1.9555,1.8671,1.9162,26788,0
2014-04-21,1.8671,1.9353,1.8671,1.8769,27487,0
2014-04-22,1.9161,1.9457,1.8769,1.9065,16697,0
2014-04-23,1.9359,1.9359,1.8474,1.8769,52798,0
2014-04-24,1.8965,1.8965,1.7986,1.818,52736,0
2014-04-25,1.7983,1.8278,1.7983,1.8082,31450,0
2014-04-28,1.8082,1.8573,1.7688,1.7983,45384,0
2014-04-29,1.7591,1.7982,1.7591,1.7688,30795,0
2014-04-30,1.7394,1.8671,1.7394,1.7885,60425,0
2014-05-01,1.7983,1.9065,1.7491,1.7688,77948,0
2014-05-02,1.7688,1.8474,1.76,1.7983,36895,0
2014-05-05,1.8082,1.8474,1.7394,1.7983,98336,0
2014-05-06,1.8082,1.8376,1.7983,1.8011,18947,0
2014-05-07,1.8278,1.8375,1.7688,1.7885,58392,0
2014-05-08,1.9162,1.9162,1.7592,1.7787,105688,0
2014-05-09,1.8375,1.8375,1.7688,1.818,39066,0
2014-05-12,1.8474,1.9065,1.8082,1.9065,95097,0
2014-05-13,1.9162,1.9162,1.8798,1.9055,46093,0
2014-05-14,1.8769,1.9055,1.8504,1.8769,72409,0
2014-05-15,1.8671,1.8965,1.8082,1.8868,66236,0
2014-05-16,1.9065,1.9752,1.8475,1.9557,80470,0
2014-05-19,1.9653,2.0146,1.9556,2.0146,50704,0
2014-05-20,2.0342,2.0539,1.9787,2.0047,48663,0
2014-05-21,1.985,2.0146,1.9556,1.9556,41017,0
2014-05-22,1.9653,1.9653,1.8965,1.9162,22394,0
2014-05-23,1.8965,1.9556,1.8769,1.9261,45257,0
2014-05-27,1.926,1.9457,1.8995,1.9359,64393,0
2014-05-28,1.9261,1.9556,1.9065,1.9359,9872,0
2014-05-29,1.9162,1.9261,1.8278,1.9162,68999,0
2014-05-30,1.8769,2.0637,1.8769,2.0146,71061,0
2014-06-02,2.0146,2.044,1.9389,2.0146,171304,0
2014-06-03,1.985,1.985,1.9359,1.9653,13781,0
2014-06-04,1.9162,1.9556,1.9162,1.9261,1221,0
2014-06-05,1.9065,1.9261,1.7885,1.9162,189239,0
2014-06-06,1.9359,2.0233,1.8671,1.9752,59257,0
2014-06-09,1.9457,1.9556,1.8898,1.9457,47587,0
2014-06-10,1.8965,1.9457,1.8965,1.9359,38161,0
2014-06-11,1.9162,1.985,1.8965,1.9556,58645,0
2014-06-12,1.9261,1.9556,1.8868,1.9162,46813,0
2014-06-13,1.9457,1.9703,1.9066,1.9556,25355,0
2014-06-16,1.9653,1.983,1.9103,1.9457,15049,0
2014-06-17,1.9556,2.0146,1.9359,2.0047,109339,0
2014-06-18,1.9752,2.0136,1.9457,1.985,50582,0
2014-06-19,1.9752,2.0833,1.9457,2.0734,129047,0
2014-06-20,2.0146,2.0146,1.9556,1.985,110622,0
2014-06-23,1.9653,1.9949,1.9457,1.985,82563,0
2014-06-24,2.0047,2.0587,1.9556,1.9752,89418,0
2014-06-25,1.9653,2.0342,1.9359,1.9653,107123,0
2014-06-26,2.0146,2.0146,1.9556,1.985,14616,0
2014-06-27,1.9458,2.0243,1.9458,2.0243,81531,0
2014-06-30,2.0539,2.0539,1.9556,2.0243,93114,0
2014-07-01,1.9949,2.0734,1.9949,2.0734,56289,0
2014-07-02,2.0734,2.0734,1.985,2.0539,78153,0
2014-07-03,2.0539,2.0539,2.0243,2.044,4324,0
2014-07-07,2.0146,2.0146,1.9949,2.0047,16928,0
2014-07-08,2.0146,2.0146,1.9261,1.985,152469,0
2014-07-09,1.9556,2.0047,1.9457,1.9949,29197,0
2014-07-10,1.9653,1.9949,1.9389,1.985,22298,0
2014-07-11,1.9556,1.9949,1.9556,1.985,20608,0
2014-07-14,1.8278,1.9949,1.8278,1.9556,79439,0
2014-07-15,1.9162,1.985,1.8671,1.9359,48704,0
2014-07-16,1.9556,1.985,1.9359,1.9653,21093,0
2014-07-17,2.0047,2.0047,1.8769,1.9065,51409,0
2014-07-18,1.9162,1.985,1.8769,1.9457,57897,0
2014-07-21,1.9457,1.9752,1.929,1.9457,23397,0
2014-07-22,1.9457,1.9653,1.9457,1.9653,8612,0
2014-07-23,1.9359,1.9653,1.929,1.9653,16544,0
2014-07-24,1.9359,1.985,1.9359,1.9556,71767,0
2014-07-25,1.9261,1.9653,1.9261,1.9457,39557,0
2014-07-28,1.9162,1.9556,1.8671,1.8769,81255,0
2014-07-29,1.8769,1.9359,1.8769,1.9162,59992,0
2014-07-30,1.9457,1.9457,1.8671,1.9065,44825,0
2014-07-31,1.8671,1.9065,1.8278,1.8965,60160,0
2014-08-01,1.8671,1.9065,1.818,1.8573,74489,0
2014-08-04,1.8474,1.8769,1.818,1.8671,49276,0
2014-08-05,1.8278,1.8868,1.8278,1.8769,37339,0
2014-08-06,1.818,1.9457,1.8082,1.8769,99864,0
2014-08-07,1.8573,1.9359,1.8573,1.9162,59086,0
2014-08-08,2.1226,2.4174,2.1029,2.2012,1254916,0
2014-08-11,2.2111,2.4371,2.2111,2.3683,430770,0
2014-08-12,2.3683,2.4361,2.3289,2.4076,123770,0
2014-08-13,2.4076,2.6336,2.3683,2.6041,837631,0
2014-08-14,2.6532,2.8989,2.6238,2.8203,1156615,0
2014-08-15,2.8203,2.8203,2.6631,2.6631,341793,0
2014-08-18,2.7909,3.0267,2.7891,2.9775,841330,0
2014-08-19,3.0365,3.292,3.007,3.1938,1473503,0
2014-08-20,3.2429,3.3019,2.7909,3.0169,844199,0
2014-08-21,2.9481,2.9972,2.8106,2.9087,696861,0
2014-08-22,2.8891,3.0464,2.8498,2.9874,330578,0
2014-08-25,3.0464,3.3904,3.0464,3.2527,1158639,0
2014-08-26,3.292,3.3411,3.0955,3.1446,356376,0
2014-08-27,3.1938,3.1938,3.0955,3.1152,138366,0
2014-08-28,3.0464,3.1348,2.9481,3.1249,264031,0
2014-08-29,3.1839,3.3411,3.0661,3.2527,695027,0
2014-09-02,3.3215,3.4885,3.2232,3.4099,1113132,0
2014-09-03,3.4885,3.8128,3.4198,3.4984,1489247,0
2014-09-04,3.4492,3.5377,3.2625,3.3215,444853,0
2014-09-05,3.3019,3.3313,3.1446,3.2822,359792,0
2014-09-08,3.2429,3.2822,3.0856,3.1446,455869,0
2014-09-09,3.1152,3.233,3.1005,3.1643,257995,0
2014-09-10,3.1544,3.2134,3.0006,3.1446,235995,0
2014-09-11,3.1052,3.1741,3.0287,3.1052,152766,0
2014-09-12,3.1052,3.1544,3.0267,3.1052,113064,0
2014-09-15,3.1052,3.1152,2.8498,2.9383,395700,0
2014-09-16,2.8597,3.0856,2.8498,3.007,203352,0
2014-09-17,3.007,3.1348,2.9383,2.9775,219831,0
2014-09-18,2.9579,2.9775,2.7909,2.84,326829,0
2014-09-19,2.84,2.8792,2.7221,2.7712,195333,0
2014-09-22,2.7122,2.7221,2.5059,2.5747,448098,0
2014-09-23,2.5451,2.7318,2.4469,2.6729,192873,0
2014-09-24,2.5943,2.7515,2.5943,2.7024,86864,0
2014-09-25,2.8498,2.9383,2.6532,2.7318,186489,0
2014-09-26,2.7712,2.8203,2.6631,2.7614,85702,0
2014-09-29,2.7614,2.7809,2.6336,2.7515,112112,0
2014-09-30,2.8793,2.9186,2.5943,2.6631,234805,0
2014-10-01,2.6435,2.7221,2.5747,2.7122,113794,0
2014-10-02,2.6926,2.7809,2.6532,2.6926,163473,0
2014-10-03,2.7221,2.9383,2.6827,2.9087,196478,0
2014-10-06,2.9087,3.1152,2.8106,2.8302,418322,0
2014-10-07,2.8106,2.9972,2.6532,2.9481,177704,0
2014-10-08,2.9481,2.9678,2.6778,2.7809,381291,0
2014-10-09,2.8006,2.8273,2.5943,2.614,237191,0
2014-10-10,2.5943,2.7909,2.5747,2.7024,142703,0
2014-10-13,2.6926,2.7418,2.555,2.5943,152171,0
2014-10-14,2.6435,2.6435,2.4666,2.5354,139279,0
2014-10-15,2.4763,2.5254,2.2602,2.4863,280146,0
2014-10-16,2.4174,2.555,2.388,2.5254,86054,0
2014-10-17,2.5747,2.614,2.4567,2.5254,61017,0
2014-10-20,2.5254,2.545,2.4076,2.5157,138984,0
2014-10-21,2.5059,2.702,2.4534,2.5795,95541,0
2014-10-22,2.6041,2.6434,2.5059,2.5354,71632,0
2014-10-23,2.555,2.7024,2.5435,2.6827,154064,0
2014-10-24,2.6631,2.8006,2.6435,2.6926,134549,0
2014-10-27,2.7024,2.7171,2.6041,2.7024,117491,0
2014-10-28,2.7418,2.8006,2.6532,2.7418,193445,0
2014-10-29,2.7515,2.7909,2.7024,2.7221,39483,0
2014-10-30,2.6631,2.7712,2.5963,2.6827,104208,0
2014-10-31,2.7122,2.7799,2.6532,2.6926,84064,0
2014-11-03,2.7024,2.7613,2.6532,2.6631,299445,0
2014-11-04,2.6532,2.9383,2.6532,2.8891,344695,0
2014-11-05,2.9481,2.9972,2.7515,2.8694,152134,0
2014-11-06,2.84,2.8793,2.7221,2.8793,72246,0
2014-11-07,2.8891,2.9087,2.7712,2.7909,55093,0
2014-11-10,2.8106,2.8376,2.7418,2.7418,48880,0
2014-11-11,2.7418,2.8006,2.6926,2.6926,111833,0
2014-11-12,2.6532,2.8106,2.6341,2.8106,112866,0
2014-11-13,2.7909,2.8006,2.6926,2.7024,102223,0
2014-11-14,2.6729,2.7318,2.6729,2.7122,80905,0
2014-11-17,2.6926,2.8006,2.6532,2.7614,131227,0
2014-11-18,2.7515,3.1446,2.7221,3.1446,607981,0
2014-11-19,3.1348,3.215,2.9972,3.1152,253182,0
2014-11-20,3.0661,3.1249,2.9284,3.0661,264898,0
2014-11-21,3.0955,3.1938,2.8006,2.8989,611526,0
2014-11-24,2.9186,2.9481,2.7515,2.8006,364201,0
2014-11-25,2.7515,2.8006,2.7024,2.7418,126874,0
2014-11-26,2.7318,2.7909,2.7024,2.7515,75461,0
2014-11-28,2.7909,2.8006,2.6631,2.7024,102777,0
2014-12-01,2.6827,2.7338,2.4863,2.5648,263240,0
2014-12-02,2.5157,2.6041,2.5059,2.5697,88628,0
2014-12-03,2.555,2.6434,2.5059,2.5059,201574,0
2014-12-04,2.5157,2.6729,2.5157,2.5943,197976,0
2014-12-05,2.5845,2.6532,2.5254,2.6532,182743,0
2014-12-08,2.6041,2.6336,2.5254,2.5501,62845,0
2014-12-09,2.5059,2.5943,2.4174,2.5451,90585,0
2014-12-10,2.5648,2.5845,2.4076,2.4076,102099,0
2014-12-11,2.4371,2.4763,2.27,2.4763,165196,0
2014-12-12,2.5059,2.5747,2.3781,2.5254,153585,0
2014-12-15,2.496,2.5254,2.3781,2.388,116465,0
2014-12-16,2.3683,2.4763,2.3683,2.4371,100378,0
2014-12-17,2.4567,2.5354,2.388,2.5254,78815,0
2014-12-18,2.5354,2.5845,2.4027,2.5059,87267,0
2014-12-19,2.5059,2.5059,2.388,2.4469,117675,0
2014-12-22,2.4371,2.4567,2.4076,2.4371,36305,0
2014-12-23,2.4371,2.4567,2.388,2.4272,55915,0
2014-12-24,2.388,2.4469,2.3683,2.3781,34883,0
2014-12-26,2.3781,2.496,2.3683,2.4863,85798,0
2014-12-29,2.4567,2.4763,2.4272,2.4371,58083,0
2014-12-30,2.4174,2.5648,2.4009,2.5157,91691,0
2014-12-31,2.5059,2.6532,2.4567,2.6532,208636,0
2015-01-02,2.6532,2.7024,2.6238,2.6435,49969,0
2015-01-05,2.6435,2.7515,2.6041,2.6729,69985,0
2015-01-06,2.6729,2.7515,2.6435,2.7221,75469,0
2015-01-07,2.7122,2.7221,2.6435,2.6631,29689,0
2015-01-08,2.4864,2.6729,2.4864,2.6532,23938,0
2015-01-09,2.6729,2.6926,2.6041,2.6435,15409,0
2015-01-12,2.6435,2.6435,2.5451,2.6041,20170,0
2015-01-13,2.5747,2.6631,2.5255,2.6631,20139,0
2015-01-14,2.6827,2.6827,2.5747,2.6729,39385,0
2015-01-15,2.6435,2.6926,2.614,2.6582,32199,0
2015-01-16,2.6532,2.6532,2.5648,2.5845,106040,0
2015-01-20,2.6041,2.6827,2.5157,2.5451,35147,0
2015-01-21,2.5157,2.5845,2.4567,2.496,47685,0
2015-01-22,2.4763,2.555,2.4666,2.555,23141,0
2015-01-23,2.5451,2.6336,2.5354,2.614,36206,0
2015-01-26,2.5943,2.6926,2.5845,2.6926,39086,0
2015-01-27,2.6926,2.7024,2.6435,2.6926,31896,0
2015-01-28,2.6926,2.7515,2.5354,2.5942,100861,0
2015-01-29,2.5479,2.7515,2.5137,2.7515,165887,0
2015-01-30,2.7515,2.9579,2.7418,2.9383,224358,0
2015-02-02,2.9284,2.9383,2.7909,2.8498,48723,0
2015-02-03,2.8302,2.9186,2.7515,2.8498,39131,0
2015-02-04,2.8302,2.889,2.7614,2.7712,22929,0
2015-02-05,2.8106,2.8203,2.7024,2.7221,113371,0
2015-02-06,2.7024,2.7515,2.4606,2.6238,191345,0
2015-02-09,2.5943,2.6926,2.506,2.6729,100815,0
2015-02-10,2.6532,2.7024,2.5354,2.6041,38676,0
2015-02-11,2.6041,2.7122,2.5059,2.6926,44428,0
2015-02-12,2.7024,2.7221,2.614,2.6435,13362,0
2015-02-13,2.614,2.6474,2.6041,2.6336,48939,0
2015-02-17,2.6041,2.6729,2.6041,2.6041,23853,0
2015-02-18,2.5747,2.6336,2.5747,2.5998,13517,0
2015-02-19,2.6041,2.6336,2.5845,2.5845,13744,0
2015-02-20,2.5845,2.6238,2.5692,2.5747,17416,0
2015-02-23,2.6238,2.6542,2.5943,2.6041,26084,0
2015-02-24,2.614,2.6336,2.5845,2.5845,48884,0
2015-02-25,2.614,2.614,2.5649,2.6041,16269,0
2015-02-26,2.614,2.614,2.5747,2.5747,19985,0
2015-02-27,2.5943,2.6336,2.555,2.6041,40567,0
2015-03-02,2.6336,2.6336,2.4763,2.5943,30223,0
2015-03-03,2.6041,2.614,2.5747,2.5845,32870,0
2015-03-04,2.5845,2.5943,2.5157,2.5157,21777,0
2015-03-05,2.5157,2.5354,2.4763,2.5059,28290,0
2015-03-06,2.4666,2.5451,2.4666,2.5254,24423,0
2015-03-09,2.5451,2.5845,2.4666,2.5157,21878,0
2015-03-10,2.5354,2.5354,2.4567,2.4666,44063,0
2015-03-11,2.496,2.496,2.4076,2.4371,59021,0
2015-03-12,2.4371,2.4371,2.1914,2.2504,141042,0
2015-03-13,2.2504,2.3192,2.2111,2.3192,69097,0
2015-03-16,2.2602,2.2798,2.2308,2.2504,27578,0
2015-03-17,2.2405,2.2504,2.1128,2.1226,416611,0
2015-03-18,2.152,2.1717,2.0243,2.1226,368986,0
2015-03-19,2.1128,2.2798,2.1128,2.2111,144196,0
2015-03-20,2.2111,2.2896,2.2111,2.2504,89448,0
2015-03-23,2.2602,2.2896,2.2308,2.2504,44063,0
2015-03-24,2.2405,2.2798,2.1914,2.2602,29714,0
2015-03-25,2.2504,2.2504,2.2012,2.2405,33988,0
2015-03-26,2.2111,2.27,2.2111,2.2504,43860,0
2015-03-27,2.2208,2.2896,2.2208,2.2602,46606,0
2015-03-30,2.2504,2.3093,2.2012,2.2995,55155,0
2015-03-31,2.2995,2.3585,2.2504,2.3093,66406,0
2015-04-01,2.2798,2.2995,2.2602,2.2995,31241,0
2015-04-02,2.2995,2.3093,2.2798,2.2995,26357,0
2015-04-06,2.3093,2.4272,2.3093,2.3683,107766,0
2015-04-07,2.388,2.3978,2.3289,2.3781,40277,0
2015-04-08,2.4076,2.4567,2.3781,2.3978,54136,0
2015-04-09,2.3978,2.403,2.3192,2.3781,61513,0
2015-04-10,2.3486,2.3978,2.3289,2.3388,46912,0
2015-04-13,2.3585,2.3683,2.3093,2.3585,35718,0
2015-04-14,2.4174,2.4174,2.3486,2.3978,27476,0
2015-04-15,2.4076,2.4174,2.3683,2.4174,49522,0
2015-04-16,2.388,2.4371,2.3586,2.4174,17249,0
2015-04-17,2.4174,2.4174,2.3192,2.3781,27679,0
2015-04-20,2.3585,2.3683,2.2995,2.3289,27679,0
2015-04-21,2.3388,2.3978,2.3241,2.3683,35850,0
2015-04-22,2.3978,2.5254,2.3683,2.496,66892,0
2015-04-23,2.4763,2.5845,2.4763,2.5845,59327,0
2015-04-24,2.5354,2.5747,2.5059,2.555,64129,0
2015-04-27,2.5254,2.555,2.388,2.388,31954,0
2015-04-28,2.4371,2.4863,2.388,2.4371,27552,0
2015-04-29,2.4272,2.5059,2.4272,2.4763,22897,0
2015-04-30,2.4666,2.5451,2.3978,2.4076,55969,0
2015-05-01,2.4469,2.4469,2.2995,2.388,45997,0
2015-05-04,2.4174,2.5451,2.388,2.5157,105832,0
2015-05-05,2.4666,2.5157,2.4174,2.5157,182662,0
2015-05-06,2.5882,2.5882,2.4273,2.496,120015,0
2015-05-07,2.5157,2.5451,2.4174,2.5451,290246,0
2015-05-08,2.5451,2.5451,2.2995,2.4076,125472,0
2015-05-11,2.2602,2.4076,2.2602,2.388,47625,0
2015-05-12,2.3585,2.4666,2.3093,2.437,40846,0
2015-05-13,2.4174,2.4666,2.4076,2.4567,175742,0
2015-05-14,2.4567,2.5451,2.4076,2.4371,35821,0
2015-05-15,2.388,2.4666,2.3289,2.4371,47704,0
2015-05-18,2.4469,2.5125,2.3781,2.5059,40749,0
2015-05-19,2.3608,2.5747,2.3608,2.4371,30864,0
2015-05-20,2.4076,2.4469,2.3781,2.4174,53221,0
2015-05-21,2.4469,2.4469,2.3289,2.4272,32461,0
2015-05-22,2.4076,2.5157,2.3781,2.4763,55664,0
2015-05-26,2.4371,2.4371,2.388,2.4174,10783,0
2015-05-27,2.4076,2.4174,2.3683,2.3683,28900,0
2015-05-28,2.3633,2.4666,2.3296,2.4174,29075,0
2015-05-29,2.3585,2.3585,2.3192,2.3192,38466,0
2015-06-01,2.3192,2.3585,2.27,2.3585,48261,0
2015-06-02,2.3585,2.3732,2.3369,2.3683,37541,0
2015-06-03,2.3978,2.4174,2.3781,2.4076,145417,0
2015-06-04,2.4076,2.4076,2.27,2.3289,35515,0
2015-06-05,2.3192,2.3192,2.2798,2.2896,45793,0
2015-06-08,2.3093,2.3585,2.27,2.3388,27069,0
2015-06-09,2.3289,2.3585,2.2896,2.3093,13146,0
2015-06-10,2.3093,2.3388,2.2602,2.27,79280,0
2015-06-11,2.27,2.2798,2.1717,2.1717,66715,0
2015-06-12,2.1816,2.2111,2.162,2.162,52713,0
2015-06-15,2.1325,2.2111,2.1029,2.1816,64517,0
2015-06-16,2.1816,2.2111,2.162,2.2012,12110,0
2015-06-17,2.1717,2.1717,2.0833,2.1029,91484,0
2015-06-18,2.1128,2.152,2.0342,2.0833,118043,0
2015-06-19,2.0243,2.0833,2.0243,2.0833,118145,0
2015-06-22,2.0243,2.162,2.0243,2.0833,82224,0
2015-06-23,2.0637,2.1338,2.0637,2.1029,66082,0
2015-06-24,2.1029,2.1029,2.0637,2.0931,32970,0
2015-06-25,2.1029,2.1325,2.0734,2.0833,47217,0
2015-06-26,2.0734,2.152,2.044,2.152,44368,0
2015-06-29,2.1029,2.1325,2.0342,2.0833,55765,0
2015-06-30,2.0637,2.0833,1.9359,1.9556,143860,0
2015-07-01,1.9653,2.0539,1.9556,2.0539,56478,0
2015-07-02,2.0539,2.1816,1.9752,2.0146,119060,0
2015-07-06,2.0342,2.044,1.985,1.9949,32970,0
2015-07-07,1.985,1.985,1.9556,1.9556,61566,0
2015-07-08,1.9653,1.9653,1.9162,1.9162,92400,0
2015-07-09,1.9162,1.9359,1.8868,1.8965,20454,0
2015-07-10,1.9065,1.9457,1.8868,1.9261,21777,0
2015-07-13,1.9457,2.0539,1.9359,1.9949,16790,0
2015-07-14,1.9752,2.0539,1.9752,1.9949,29049,0
2015-07-15,2.0342,2.0539,1.985,1.985,17774,0
2015-07-16,2.0047,2.0047,1.9162,1.9359,40705,0
2015-07-17,1.9359,1.9752,1.9162,1.9752,30325,0
2015-07-20,1.9653,1.9653,1.8769,1.8769,39178,0
2015-07-21,1.8769,1.9065,1.7787,1.8278,102881,0
2015-07-22,1.8573,1.8573,1.7885,1.7885,45997,0
2015-07-23,1.8278,1.8278,1.7295,1.7591,27373,0
2015-07-24,1.7688,1.7688,1.641,1.651,93009,0
2015-07-27,1.651,1.8082,1.4642,1.6903,197518,0
2015-07-28,1.7591,1.8082,1.6313,1.6607,41009,0
2015-07-29,1.6607,1.7394,1.6214,1.6903,70317,0
2015-07-30,1.7197,1.7591,1.6903,1.7197,21675,0
2015-07-31,1.7394,1.7787,1.651,1.6804,66349,0
2015-08-03,1.6903,1.6903,1.5625,1.5822,14870,0
2015-08-04,1.6607,1.7295,1.5723,1.5919,27069,0
2015-08-05,1.6116,1.7197,1.5919,1.6804,50270,0
2015-08-06,1.7197,1.7591,1.6018,1.7197,58128,0
2015-08-07,1.533,1.7787,1.3463,1.3954,334387,0
2015-08-10,1.4249,1.6607,1.4249,1.533,135546,0
2015-08-11,1.4741,1.6018,1.4741,1.5428,27518,0
2015-08-12,1.5723,1.7197,1.5133,1.6903,56070,0
2015-08-13,1.7295,1.7295,1.6607,1.7099,31445,0
2015-08-14,1.6804,1.7197,1.6116,1.6903,20352,0
2015-08-17,1.651,1.7197,1.651,1.6903,38669,0
2015-08-18,1.6903,1.7787,1.6903,1.7394,65534,0
2015-08-19,1.7394,1.7983,1.641,1.7491,43655,0
2015-08-20,1.7688,1.8082,1.7394,1.7688,66349,0
2015-08-21,1.7885,1.7983,1.7295,1.7787,74897,0
2015-08-24,1.6706,1.7787,1.6376,1.7491,50238,0
2015-08-25,1.7787,1.7787,1.7295,1.7491,74591,0
2015-08-26,1.7688,1.7688,1.7295,1.7591,96063,0
2015-08-27,1.7983,1.8671,1.7885,1.7983,68587,0
2015-08-28,1.8082,1.8965,1.8082,1.8376,46810,0
2015-08-31,1.8376,1.8376,1.7885,1.8376,75303,0
2015-09-01,1.7787,1.8474,1.7787,1.818,71742,0
2015-09-02,1.8278,2.0243,1.7787,1.7983,418646,0
2015-09-03,1.818,1.818,1.7983,1.7983,44572,0
2015-09-04,1.818,1.8965,1.818,1.8671,32055,0
2015-09-08,1.9065,1.9065,1.818,1.8376,9260,0
2015-09-09,1.8376,1.8671,1.818,1.818,22693,0
2015-09-10,1.8278,1.8769,1.818,1.8464,17353,0
2015-09-11,1.818,1.818,1.7983,1.7983,36124,0
2015-09-14,1.7983,1.8082,1.7885,1.7983,36634,0
2015-09-15,1.7983,1.818,1.7835,1.7983,58043,0
2015-09-16,1.7983,1.818,1.7787,1.7787,9361,0
2015-09-17,1.7787,1.818,1.7591,1.7591,22746,0
2015-09-18,1.7295,1.7983,1.651,1.7885,47726,0
2015-09-21,1.7688,1.8082,1.7591,1.7591,24931,0
2015-09-22,1.8082,1.8082,1.7394,1.7394,36533,0
2015-09-23,1.7591,1.7591,1.6263,1.641,31546,0
2015-09-24,1.6116,1.6214,1.5919,1.6018,26480,0
2015-09-25,1.6116,1.651,1.4936,1.5428,53628,0
2015-09-28,1.533,1.5723,1.533,1.5428,21986,0
2015-09-29,1.5428,1.5625,1.533,1.5428,11398,0
2015-09-30,1.5723,1.6804,1.533,1.641,24118,0
2015-10-01,1.641,1.6804,1.5919,1.6706,32157,0
2015-10-02,1.6706,1.7688,1.6706,1.7688,29205,0
2015-10-05,1.7688,1.818,1.7688,1.7787,32141,0
2015-10-06,1.8082,1.8082,1.5428,1.7591,21472,0
2015-10-07,1.7394,1.8868,1.7394,1.7885,23914,0
2015-10-08,1.8671,1.8671,1.7394,1.7983,14958,0
2015-10-09,1.7787,1.7983,1.7591,1.7787,15773,0
2015-10-12,1.8082,1.8082,1.6116,1.7,48778,0
2015-10-13,1.7295,1.7688,1.7,1.7491,18418,0
2015-10-14,1.7295,1.7295,1.6706,1.7,25237,0
2015-10-15,1.6706,1.8082,1.6706,1.7688,64517,0
2015-10-16,1.8082,1.8082,1.7099,1.7099,9973,0
2015-10-19,1.7197,1.7787,1.7197,1.7295,11974,0
2015-10-20,1.7591,1.7591,1.6607,1.7099,43860,0
2015-10-21,1.8474,1.8474,1.6607,1.6607,20861,0
2015-10-22,1.7,1.7,1.6903,1.6903,2849,0
2015-10-23,1.6706,1.7197,1.641,1.6607,49557,0
2015-10-26,1.6607,1.6706,1.6214,1.641,27170,0
2015-10-27,1.6903,1.7,1.5625,1.5822,58716,0
2015-10-28,1.6313,1.6607,1.5625,1.6607,66857,0
2015-10-29,1.6018,1.6903,1.5625,1.5919,8751,0
2015-10-30,1.6313,1.6607,1.5723,1.5723,5699,0
2015-11-02,1.5625,1.5907,1.5528,1.5625,12025,0
2015-11-03,1.5625,1.5822,1.5625,1.5625,3562,0
2015-11-05,1.5527,1.5822,1.533,1.533,48743,0
2015-11-06,1.5231,1.5231,1.5036,1.5133,24829,0
2015-11-09,1.4839,1.5405,1.4741,1.4741,19498,0
2015-11-10,1.4642,1.4741,1.4249,1.4249,30630,0
2015-11-11,1.4052,1.5527,1.3855,1.4839,55053,0
2015-11-12,1.4936,1.651,1.4936,1.651,50576,0
2015-11-13,1.641,1.641,1.4741,1.5919,94333,0
2015-11-16,1.5527,1.6706,1.4839,1.5919,39280,0
2015-11-17,1.5527,1.5625,1.4936,1.5428,49457,0
2015-11-18,1.5822,1.6214,1.5428,1.5822,213699,0
2015-11-19,1.6313,1.6313,1.5527,1.5527,10176,0
2015-11-20,1.5527,1.641,1.533,1.5527,25745,0
2015-11-23,1.5625,1.5919,1.4936,1.5036,523766,0
2015-11-24,1.5133,1.5822,1.5036,1.5625,14654,0
2015-11-25,1.5723,1.6214,1.5133,1.5625,12212,0
2015-11-27,1.5723,1.5723,1.4741,1.4936,15570,0
2015-11-30,1.4936,1.5231,1.4544,1.5133,16689,0
2015-12-01,1.5133,1.5527,1.4839,1.533,19706,0
2015-12-02,1.5036,1.5133,1.3463,1.4348,60513,0
2015-12-03,1.5133,1.5231,1.3758,1.4936,56333,0
2015-12-04,1.4445,1.6706,1.3855,1.6607,381504,0
2015-12-07,1.6607,1.8376,1.6214,1.7099,141957,0
2015-12-08,1.6707,1.8474,1.6706,1.7685,69415,0
2015-12-09,1.6804,1.7787,1.6804,1.7197,21981,0
2015-12-10,1.7,1.7295,1.6706,1.7295,24016,0
2015-12-11,1.7295,1.7688,1.6706,1.7394,42638,0
2015-12-14,1.7099,1.8082,1.6706,1.6706,32683,0
2015-12-15,1.7295,1.8965,1.7197,1.7983,178999,0
2015-12-16,1.7983,1.8082,1.7,1.7688,79068,0
2015-12-17,1.7197,1.8965,1.7197,1.8278,59021,0
2015-12-18,1.8082,1.9457,1.7295,1.7295,88431,0
2015-12-21,1.7491,1.7885,1.7295,1.7295,20149,0
2015-12-22,1.7491,1.9065,1.7491,1.7491,11633,0
2015-12-23,1.7491,1.8474,1.7491,1.7983,37042,0
2015-12-24,1.7885,1.8868,1.7688,1.7983,37153,0
2015-12-28,1.818,1.8376,1.7591,1.7591,45495,0
2015-12-29,1.7885,1.8573,1.7591,1.8376,47803,0
2015-12-30,1.8573,1.9653,1.8082,1.8474,81570,0
2015-12-31,1.8769,1.9653,1.8376,1.9556,38822,0
2016-01-04,1.9457,1.9545,1.875,1.8868,3828,0
2016-01-05,1.8868,1.8868,1.7787,1.7885,20356,0
2016-01-06,1.7885,1.8671,1.7491,1.7787,18497,0
2016-01-07,1.818,1.818,1.7551,1.7983,42676,0
2016-01-08,1.818,1.818,1.7394,1.7507,12065,0
2016-01-11,1.7491,1.7688,1.7394,1.7394,14169,0
2016-01-12,1.7845,1.7845,1.7,1.7,11226,0
2016-01-13,1.6803,1.741,1.6704,1.7396,37222,0
2016-01-14,1.7297,1.7989,1.7297,1.7494,16535,0
2016-01-15,1.7494,1.7594,1.7198,1.7396,22143,0
2016-01-19,1.7297,1.7792,1.6507,1.6605,39761,0
2016-01-20,1.6605,1.7,1.6507,1.6605,15409,0
2016-01-21,1.6704,1.6704,1.6507,1.6605,4023,0
2016-01-22,1.6507,1.6526,1.5319,1.6507,14901,0
2016-01-25,1.6507,1.6803,1.5815,1.5913,26054,0
2016-01-26,1.6605,1.6803,1.5715,1.5715,25982,0
2016-01-27,1.5419,1.6406,1.5419,1.5815,25059,0
2016-01-28,1.6443,1.6704,1.6209,1.6209,9587,0
2016-01-29,1.6507,1.6507,1.5419,1.6013,17531,0
2016-02-01,1.6209,1.6407,1.5617,1.6111,1848,0
2016-02-02,1.6309,1.6803,1.5913,1.6309,39639,0
2016-02-03,1.6111,1.6406,1.6018,1.6309,11186,0
2016-02-04,1.653,1.6803,1.6309,1.6803,14008,0
2016-02-05,1.5815,1.6309,1.5419,1.5913,59632,0
2016-02-08,1.5715,1.5715,1.4332,1.4826,48537,0
2016-02-09,1.532,1.5419,1.5024,1.5212,75367,0
2016-02-10,1.4333,1.5508,1.4333,1.5498,10936,0
2016-02-11,1.4896,1.5913,1.4534,1.4534,72066,0
2016-02-12,1.4628,1.5617,1.4628,1.5518,14783,0
2016-02-16,1.4925,1.5133,1.4826,1.5024,10885,0
2016-02-17,1.4896,1.5518,1.4896,1.5518,3940,0
2016-02-18,1.5518,1.6277,1.5518,1.5913,19829,0
2016-02-19,1.5617,1.6407,1.5617,1.6209,43504,0
2016-02-22,1.6309,1.6407,1.6209,1.6225,3188,0
2016-02-23,1.6477,1.6506,1.6209,1.6209,2428,0
2016-02-24,1.6111,1.7297,1.6111,1.7297,31259,0
2016-02-25,1.7198,1.7297,1.6704,1.6704,9887,0
2016-02-26,1.6753,1.7,1.6378,1.7,3428,0
2016-02-29,1.6803,1.7692,1.5815,1.6803,14391,0
2016-03-01,1.71,1.7151,1.6803,1.6803,1421,0
2016-03-02,1.6998,1.7,1.6803,1.6803,4492,0
2016-03-03,1.6803,1.7297,1.6704,1.6704,6908,0
2016-03-04,1.7,1.7692,1.7,1.7297,17764,0
2016-03-07,1.7,1.7297,1.6605,1.71,9871,0
2016-03-08,1.6309,1.7198,1.6209,1.6507,12335,0
2016-03-09,1.6803,1.7,1.6111,1.6407,6241,0
2016-03-10,1.6605,1.6655,1.6111,1.6111,1128,0
2016-03-11,1.6111,1.7205,1.6012,1.6111,27065,0
2016-03-14,1.6718,1.7105,1.621,1.6409,16006,0
2016-03-15,1.6499,1.7603,1.6409,1.7404,38177,0
2016-03-16,1.7006,1.9095,1.7006,1.7802,75742,0
2016-03-17,1.7503,1.7901,1.7404,1.7404,25863,0
2016-03-18,1.7793,1.7802,1.7006,1.7404,47753,0
2016-03-21,1.7006,1.7404,1.6608,1.6708,11171,0
2016-03-22,1.6807,1.7304,1.6807,1.7304,22286,0
2016-03-23,1.7304,1.7503,1.6808,1.7105,23106,0
2016-03-24,1.6996,1.8001,1.6907,1.7702,14362,0
2016-03-28,1.7404,1.81,1.6708,1.6708,12766,0
2016-03-29,1.6608,1.7005,1.631,1.631,8693,0
2016-03-30,1.6509,1.6708,1.6409,1.6708,2534,0
2016-03-31,1.81,1.81,1.631,1.6509,53558,0
2016-04-01,1.6489,1.7082,1.6409,1.6608,47357,0
2016-04-04,1.6509,1.7503,1.631,1.7503,13808,0
2016-04-05,1.6907,1.7006,1.631,1.6409,12639,0
2016-04-06,1.6608,1.6608,1.631,1.6409,11132,0
2016-04-07,1.621,1.6608,1.621,1.6211,27184,0
2016-04-08,1.6211,1.7304,1.6211,1.6608,39442,0
2016-04-11,1.6907,1.7364,1.6648,1.7105,31700,0
2016-04-12,1.7056,1.7205,1.631,1.7006,261235,0
2016-04-13,1.6559,1.7702,1.6559,1.7404,88299,0
2016-04-14,1.7702,1.7702,1.6509,1.7702,66488,0
2016-04-15,1.7702,1.8199,1.7702,1.7901,7617,0
2016-04-18,1.7911,1.8398,1.7503,1.7503,98128,0
2016-04-19,1.7702,1.8136,1.7503,1.7702,12721,0
2016-04-20,1.7989,1.7989,1.7205,1.7404,16453,0
2016-04-21,1.6908,1.8199,1.6908,1.7802,4479,0
2016-04-22,1.7802,1.8299,1.7802,1.7901,13097,0
2016-04-25,1.81,1.8398,1.7503,1.8398,104140,0
2016-04-26,1.8299,1.8896,1.7503,1.8896,12676,0
2016-04-27,1.8896,1.8896,1.8269,1.8785,7883,0
2016-04-28,1.8697,1.8697,1.7603,1.81,3550,0
2016-04-29,1.8299,1.8597,1.8001,1.8001,16274,0
2016-05-02,1.8001,1.8498,1.8001,1.8001,15168,0
2016-05-03,1.81,1.8696,1.7404,1.7702,27624,0
2016-05-04,1.7802,1.8299,1.7702,1.7718,23563,0
2016-05-05,1.81,1.8866,1.7901,1.8299,12954,0
2016-05-06,1.81,1.8299,1.7901,1.7902,7812,0
2016-05-09,1.7901,1.8001,1.7404,1.7404,19848,0
2016-05-10,1.7702,1.7901,1.6708,1.7503,37158,0
2016-05-11,1.7105,1.7901,1.7006,1.7603,90660,0
2016-05-12,1.7901,1.8796,1.7145,1.7404,26739,0
2016-05-13,1.7603,1.8299,1.7105,1.8299,12866,0
2016-05-16,1.8299,1.8597,1.7205,1.8001,57415,0
2016-05-17,1.81,1.8199,1.7006,1.8001,20555,0
2016-05-18,1.7205,1.8199,1.7006,1.7304,172246,0
2016-05-19,1.7105,1.7603,1.7105,1.7105,29480,0
2016-05-20,1.7006,1.7553,1.7006,1.7006,6387,0
2016-05-23,1.7006,1.7404,1.6509,1.6608,17967,0
2016-05-24,1.6708,1.69,1.6012,1.631,25469,0
2016-05-25,1.6012,1.7205,1.6012,1.6111,25497,0
2016-05-26,1.6509,1.6907,1.6012,1.6907,22583,0
2016-05-27,1.6907,1.7404,1.6608,1.7006,31272,0
2016-05-31,1.7006,1.7573,1.7006,1.7354,9904,0
2016-06-01,1.7006,1.7702,1.7006,1.7701,22315,0
2016-06-02,1.7603,1.7802,1.7535,1.7702,11977,0
2016-06-03,1.7521,1.7701,1.7404,1.7603,10636,0
2016-06-06,1.7638,1.8339,1.7583,1.7802,29712,0
2016-06-07,1.8001,1.8497,1.8001,1.81,223902,0
2016-06-08,1.8199,1.8597,1.8199,1.8398,25521,0
2016-06-09,1.8299,1.8398,1.7901,1.8299,16052,0
2016-06-10,1.8344,1.8448,1.8001,1.81,1912,0
2016-06-13,1.82,1.84,1.8,1.83,23844,0
2016-06-14,1.8,1.88,1.8,1.85,15077,0
2016-06-15,1.85,1.87,1.78,1.8,15319,0
2016-06-16,1.79,1.81,1.72,1.77,91488,0
2016-06-17,1.8,1.81,1.8,1.81,12897,0
2016-06-20,1.81,1.8399,1.79,1.81,49794,0
2016-06-21,1.79,1.84,1.74,1.74,11863,0
2016-06-22,1.75,1.84,1.75,1.83,19039,0
2016-06-23,1.84,1.94,1.765,1.85,82135,0
2016-06-24,1.81,1.87,1.75,1.79,50983,0
2016-06-27,1.77,1.8258,1.7,1.73,40943,0
2016-06-28,1.75,1.8,1.67,1.79,69392,0
2016-06-29,1.7,1.82,1.7,1.8,21502,0
2016-06-30,1.79,1.83,1.72,1.79,16701,0
2016-07-01,1.79,1.83,1.7724,1.7826,4820,0
2016-07-05,1.75,1.795,1.73,1.79,25769,0
2016-07-06,1.77,1.802,1.72,1.79,16718,0
2016-07-07,1.75,1.7828,1.62,1.74,90500,0
2016-07-08,1.6613,1.949,1.6613,1.85,96609,0
2016-07-11,1.84,1.84,1.79,1.84,34172,0
2016-07-12,1.84,1.84,1.8,1.83,24846,0
2016-07-13,1.82,1.85,1.8,1.85,20393,0
2016-07-14,1.84,1.89,1.8,1.89,13846,0
2016-07-15,1.8952,1.92,1.85,1.92,90855,0
2016-07-18,2.08,2.177,1.95,2,400095,0
2016-07-19,2,2.07,1.96,1.99,21540,0
2016-07-20,2.01,2.01,1.91,1.9511,38071,0
2016-07-21,1.96,2.01,1.954,2.01,26931,0
2016-07-22,2,2.04,1.97,1.97,316465,0
2016-07-25,1.98,1.985,1.93,1.98,23300,0
2016-07-26,1.99,2.03,1.95,1.96,72445,0
2016-07-27,1.9748,2,1.92,1.93,10329,0
2016-07-28,1.96,2,1.93,1.96,19607,0
2016-07-29,1.91,1.99,1.91,1.98,12533,0
2016-08-01,2.01,2.02,1.96,1.99,30031,0
2016-08-02,2,2.04,1.93,2.02,22772,0
2016-08-03,1.96,2.1,1.91,1.94,36957,0
2016-08-04,1.92,1.93,1.73,1.88,179618,0
2016-08-05,1.88,1.95,1.82,1.92,30033,0
2016-08-08,1.95,1.95,1.89,1.91,26366,0
2016-08-09,1.9,2.04,1.87,1.89,90723,0
2016-08-10,1.93,2.01,1.89,1.92,50200,0
2016-08-11,1.92,1.97,1.85,1.9,16918,0
2016-08-12,1.88,1.92,1.85,1.8916,64297,0
2016-08-15,1.89,1.9,1.87,1.8771,15554,0
2016-08-16,1.88,1.89,1.8601,1.89,5336,0
2016-08-17,1.871,1.98,1.86,1.88,50004,0
2016-08-18,1.88,1.88,1.82,1.84,181514,0
2016-08-19,1.87,1.9,1.83,1.85,20822,0
2016-08-22,1.82,1.852,1.82,1.82,15333,0
2016-08-23,1.81,1.95,1.81,1.86,164616,0
2016-08-24,1.856,1.9,1.7628,1.86,88117,0
2016-08-25,1.91,1.92,1.85,1.9,2072,0
2016-08-26,1.93,1.95,1.8201,1.87,57309,0
2016-08-29,1.88,1.937,1.81,1.88,65580,0
2016-08-30,1.89,1.9071,1.85,1.86,22540,0
2016-08-31,1.92,1.93,1.82,1.88,23368,0
2016-09-01,1.9044,1.9054,1.83,1.85,12297,0
2016-09-02,1.85,1.9,1.83,1.83,12869,0
2016-09-06,1.82,1.9625,1.82,1.95,55270,0
2016-09-07,1.95,2,1.89,1.93,73550,0
2016-09-08,1.94,1.99,1.89,1.98,19703,0
2016-09-09,1.91,2,1.85,1.86,50771,0
2016-09-12,1.882,1.95,1.8699,1.94,22519,0
2016-09-13,1.9,1.95,1.89,1.91,19487,0
2016-09-14,1.88,1.93,1.88,1.89,21799,0
2016-09-15,1.96,1.96,1.9001,1.95,30916,0
2016-09-16,1.9,2,1.86,1.87,64248,0
2016-09-19,1.88,1.921,1.88,1.92,12465,0
2016-09-20,1.88,1.91,1.88,1.89,6749,0
2016-09-21,1.89,1.96,1.88,1.9,2574,0
2016-09-22,1.92,1.9425,1.88,1.89,58229,0
2016-09-23,1.89,1.98,1.89,1.95,28118,0
2016-09-26,1.96,1.96,1.9282,1.9299,1180,0
2016-09-27,1.94,1.94,1.9,1.91,10648,0
2016-09-28,1.92,1.92,1.83,1.89,47923,0
2016-09-29,1.86,1.89,1.86,1.89,1630,0
2016-09-30,1.92,1.97,1.82,1.87,15200,0
2016-10-03,1.85,1.875,1.81,1.82,40598,0
2016-10-04,1.8,1.805,1.77,1.77,41690,0
2016-10-05,1.75,1.7999,1.58,1.63,184335,0
2016-10-06,1.6465,1.66,1.58,1.65,120302,0
2016-10-07,1.66,1.72,1.65,1.72,54657,0
2016-10-10,1.71,1.77,1.685,1.76,30133,0
2016-10-11,1.7101,1.72,1.7,1.72,700,0
2016-10-12,1.75,1.75,1.68,1.7,13351,0
2016-10-13,1.7022,1.74,1.68,1.7,16631,0
2016-10-14,1.72,1.76,1.69,1.76,5251,0
2016-10-17,1.75,1.8,1.69,1.7,16694,0
2016-10-18,1.69,1.7249,1.69,1.7,9318,0
2016-10-19,1.73,1.73,1.69,1.69,7143,0
2016-10-20,1.74,1.74,1.63,1.64,50524,0
2016-10-21,1.66,1.66,1.64,1.65,14587,0
2016-10-24,1.75,1.75,1.62,1.68,12171,0
2016-10-25,1.66,1.66,1.6,1.6,20031,0
2016-10-26,1.61,1.69,1.6,1.67,22400,0
2016-10-27,1.6799,1.7,1.63,1.67,15834,0
2016-10-28,1.66,1.74,1.657,1.71,14752,0
2016-10-31,1.749,1.749,1.7,1.74,14605,0
2016-11-01,1.7,1.79,1.67,1.74,99831,0
2016-11-02,1.74,1.74,1.688,1.7,18271,0
2016-11-03,1.68,1.7,1.63,1.67,67715,0
2016-11-04,1.67,1.6974,1.64,1.64,34826,0
2016-11-07,1.69,1.73,1.63,1.64,18259,0
2016-11-08,1.62,1.72,1.6,1.62,43410,0
2016-11-09,1.59,1.7,1.59,1.7,25704,0
2016-11-10,1.72,1.73,1.67,1.72,17336,0
2016-11-11,1.7382,1.7382,1.72,1.72,11528,0
2016-11-14,1.72,1.84,1.72,1.83,290186,0
2016-11-15,1.78,1.95,1.78,1.86,37591,0
2016-11-16,1.8601,1.8971,1.85,1.86,20899,0
2016-11-17,1.88,1.8959,1.82,1.82,33888,0
2016-11-18,1.81,1.88,1.78,1.8772,24616,0
2016-11-21,1.85,1.9,1.823,1.9,60244,0
2016-11-22,1.85,1.95,1.85,1.93,29379,0
2016-11-23,1.93,1.93,1.8329,1.87,11121,0
2016-11-25,1.87,1.8917,1.8,1.88,5956,0
2016-11-28,1.88,1.901,1.8,1.86,48534,0
2016-11-29,1.82,1.86,1.8,1.8,8675,0
2016-11-30,1.83,1.85,1.73,1.74,23210,0
2016-12-01,1.77,1.78,1.74,1.76,12104,0
2016-12-02,1.83,1.83,1.72,1.75,13128,0
2016-12-05,1.72,1.76,1.72,1.72,11009,0
2016-12-06,1.73,1.76,1.73,1.73,4711,0
2016-12-07,1.72,1.79,1.72,1.77,9261,0
2016-12-08,1.7401,1.78,1.64,1.66,27384,0
2016-12-09,1.69,1.7,1.68,1.6999,14869,0
2016-12-12,1.71,1.7106,1.66,1.66,12091,0
2016-12-13,1.66,1.75,1.66,1.7399,22239,0
2016-12-14,1.77,1.77,1.67,1.67,13044,0
2016-12-15,1.7,1.75,1.66,1.75,45252,0
2016-12-16,1.75,1.76,1.7126,1.75,10191,0
2016-12-19,1.78,1.7964,1.67,1.77,27022,0
2016-12-20,1.79,1.79,1.68,1.75,6827,0
2016-12-21,1.83,1.83,1.72,1.76,23937,0
2016-12-22,1.7688,1.7688,1.7128,1.74,5123,0
2016-12-23,1.73,1.745,1.7,1.71,11680,0
2016-12-27,1.7,1.815,1.65,1.72,46976,0
2016-12-28,1.7153,1.73,1.71,1.72,19810,0
2016-12-29,1.71,1.745,1.68,1.73,22026,0
2016-12-30,1.9,1.9,1.65,1.71,64691,0
2017-01-03,1.72,1.72,1.68,1.6862,7577,0
2017-01-04,1.67,1.72,1.65,1.65,14786,0
2017-01-05,1.65,1.75,1.65,1.71,85631,0
2017-01-06,1.6907,1.71,1.61,1.65,21231,0
2017-01-09,1.65,1.66,1.61,1.62,39348,0
2017-01-10,1.64,1.66,1.64,1.66,33574,0
2017-01-11,1.64,1.68,1.64,1.66,20520,0
2017-01-12,1.65,1.68,1.65,1.65,17407,0
2017-01-13,1.67,1.68,1.65,1.66,10454,0
2017-01-17,1.64,1.67,1.64,1.64,8571,0
2017-01-18,1.64,1.6607,1.61,1.61,29312,0
2017-01-19,1.61,1.71,1.55,1.69,55264,0
2017-01-20,1.69,1.75,1.63,1.74,76193,0
2017-01-23,1.75,1.75,1.7,1.74,9026,0
2017-01-24,1.67,1.74,1.624,1.633,45770,0
2017-01-25,1.74,1.74,1.62,1.62,27441,0
2017-01-26,1.65,1.72,1.63,1.64,31542,0
2017-01-27,1.64,1.64,1.52,1.59,99812,0
2017-01-30,1.51,1.57,1.51,1.55,50279,0
2017-01-31,1.54,1.57,1.43,1.5,100955,0
2017-02-01,1.48,1.6,1.461,1.6,57655,0
2017-02-02,1.54,1.5899,1.48,1.57,15399,0
2017-02-03,1.5,1.5885,1.5,1.55,14243,0
2017-02-06,1.55,1.7,1.5397,1.66,90883,0
2017-02-07,1.7072,1.75,1.65,1.66,43218,0
2017-02-08,1.67,1.7,1.6,1.62,18331,0
2017-02-09,1.61,1.85,1.61,1.75,189370,0
2017-02-10,1.75,1.77,1.63,1.66,73890,0
2017-02-13,1.65,1.65,1.62,1.62,44823,0
2017-02-14,1.62,1.6292,1.5957,1.6,49578,0
2017-02-15,1.59,1.71,1.59,1.66,108340,0
2017-02-16,1.651,1.66,1.59,1.59,16834,0
2017-02-17,1.61,1.69,1.61,1.69,6331,0
2017-02-21,1.72,1.72,1.6411,1.66,70525,0
2017-02-22,1.68,1.74,1.61,1.62,70931,0
2017-02-23,1.61,1.7,1.6,1.61,42925,0
2017-02-24,1.59,1.6641,1.59,1.63,23944,0
2017-02-27,1.63,1.69,1.61,1.67,10914,0
2017-02-28,1.66,1.66,1.59,1.59,47522,0
2017-03-01,1.61,1.689,1.61,1.65,24640,0
2017-03-02,1.61,1.66,1.6,1.6,53862,0
2017-03-03,1.6028,1.62,1.59,1.62,16625,0
2017-03-06,1.6,1.6,1.55,1.58,39909,0
2017-03-07,1.55,1.5872,1.55,1.56,20617,0
2017-03-08,1.57,1.6,1.55,1.59,24715,0
2017-03-09,1.6,1.6,1.5601,1.6,19343,0
2017-03-10,1.6,1.6,1.571,1.59,10229,0
2017-03-13,1.56,1.601,1.5576,1.6,11358,0
2017-03-14,1.57,1.64,1.55,1.58,22208,0
2017-03-15,1.61,1.63,1.57,1.57,31009,0
2017-03-16,1.55,1.6,1.55,1.59,32933,0
2017-03-17,1.58,1.6,1.57,1.57,9043,0
2017-03-20,1.5627,1.57,1.55,1.56,2298,0
2017-03-21,1.59,1.59,1.47,1.5,55428,0
2017-03-22,1.53,1.57,1.46,1.53,29157,0
2017-03-23,1.51,1.53,1.5,1.52,13844,0
2017-03-24,1.54,1.54,1.46,1.47,13439,0
2017-03-27,1.48,1.5189,1.46,1.5,24132,0
2017-03-28,1.485,1.4955,1.46,1.46,21110,0
2017-03-29,1.47,1.57,1.46,1.52,81276,0
2017-03-30,1.52,1.6,1.51,1.51,17530,0
2017-03-31,1.58,1.58,1.51,1.51,3065,0
2017-04-03,1.53,1.5544,1.42,1.42,30766,0
2017-04-04,1.42,1.5046,1.41,1.41,9816,0
2017-04-05,1.42,1.45,1.4,1.4,47318,0
2017-04-06,1.47,1.47,1.39,1.4,23534,0
2017-04-07,1.42,1.44,1.38,1.44,38707,0
2017-04-10,1.44,1.52,1.44,1.52,2950,0
2017-04-11,1.4701,1.5184,1.39,1.42,39099,0
2017-04-12,1.42,1.45,1.4,1.45,14590,0
2017-04-13,1.41,1.47,1.41,1.47,39945,0
2017-04-17,1.48,1.48,1.4024,1.43,16396,0
2017-04-18,1.42,1.4354,1.38,1.38,18379,0
2017-04-19,1.4,1.47,1.31,1.31,66475,0
2017-04-20,1.32,1.38,1.32,1.34,40843,0
2017-04-21,1.35,1.37,1.3,1.31,61972,0
2017-04-24,1.31,1.55,1.31,1.51,188429,0
2017-04-25,1.56,1.57,1.5,1.57,50469,0
2017-04-26,1.55,1.64,1.55,1.56,23722,0
2017-04-27,1.56,1.5716,1.52,1.52,60036,0
2017-04-28,1.53,1.63,1.51,1.59,28372,0
2017-05-01,1.57,1.6298,1.56,1.61,27851,0
2017-05-02,1.6,1.68,1.6,1.64,61421,0
2017-05-03,1.62,1.7,1.62,1.67,117807,0
2017-05-04,1.67,1.79,1.59,1.7,92094,0
2017-05-05,1.76,1.76,1.6227,1.73,59141,0
2017-05-08,1.73,1.75,1.65,1.72,39460,0
2017-05-09,1.74,1.77,1.54,1.73,81461,0
2017-05-10,1.74,1.94,1.74,1.82,107771,0
2017-05-11,1.79,1.95,1.76,1.89,82184,0
2017-05-12,1.92,1.92,1.84,1.86,36471,0
2017-05-15,1.83,1.91,1.81,1.8534,32859,0
2017-05-16,1.88,1.9155,1.87,1.87,15456,0
2017-05-17,1.85,1.89,1.8,1.8034,17110,0
2017-05-18,1.79,1.79,1.6927,1.75,51842,0
2017-05-19,1.74,1.84,1.71,1.83,26514,0
2017-05-22,1.81,1.82,1.72,1.74,9530,0
2017-05-23,1.73,1.7807,1.71,1.73,30656,0
2017-05-24,1.74,1.75,1.71,1.73,11494,0
2017-05-25,1.73,1.73,1.64,1.72,43129,0
2017-05-26,1.66,1.72,1.63,1.72,7015,0
2017-05-30,1.73,1.73,1.68,1.68,1375,0
2017-05-31,1.67,1.73,1.67,1.72,16695,0
2017-06-01,1.7,1.73,1.67,1.67,24513,0
2017-06-02,1.61,1.6979,1.57,1.62,36880,0
2017-06-05,1.61,1.67,1.61,1.66,21071,0
2017-06-06,1.63,1.68,1.63,1.68,37048,0
2017-06-07,1.6501,1.68,1.6501,1.68,19465,0
2017-06-08,1.66,1.69,1.66,1.66,34491,0
2017-06-09,1.6617,1.67,1.64,1.64,26175,0
2017-06-12,1.64,1.65,1.62,1.62,19472,0
2017-06-13,1.62,1.63,1.58,1.62,28655,0
2017-06-14,1.59,1.6286,1.55,1.55,88854,0
2017-06-15,1.55,1.63,1.55,1.55,43123,0
2017-06-16,1.54,1.61,1.54,1.61,32943,0
2017-06-19,1.59,1.59,1.54,1.5601,14646,0
2017-06-20,1.56,1.59,1.5501,1.57,22318,0
2017-06-21,1.57,1.64,1.55,1.56,33692,0
2017-06-22,1.5516,1.68,1.55,1.65,27792,0
2017-06-23,1.6214,1.68,1.6214,1.68,21840,0
2017-06-26,1.66,1.67,1.611,1.67,3416,0
2017-06-27,1.64,1.672,1.64,1.65,19432,0
2017-06-28,1.68,1.68,1.64,1.65,4928,0
2017-06-29,1.64,1.655,1.6,1.62,5719,0
2017-06-30,1.61,1.7,1.61,1.7,22476,0
2017-07-03,1.69,1.7,1.68,1.6829,2038,0
2017-07-05,1.7,1.84,1.7,1.82,198676,0
2017-07-06,1.82,1.8367,1.74,1.77,24880,0
2017-07-07,1.76,1.8,1.75,1.79,24273,0
2017-07-10,1.75,1.79,1.75,1.77,24495,0
2017-07-11,1.76,1.82,1.75,1.8,23808,0
2017-07-12,1.91,1.99,1.86,1.89,170786,0
2017-07-13,1.86,1.88,1.76,1.82,41511,0
2017-07-14,1.75,1.8096,1.721,1.74,62704,0
2017-07-17,1.75,1.75,1.7,1.71,16189,0
2017-07-18,1.75,1.75,1.71,1.73,14270,0
2017-07-19,1.74,1.74,1.71,1.7293,14030,0
2017-07-20,1.74,1.74,1.68,1.7,26879,0
2017-07-21,1.7,1.72,1.7,1.72,7129,0
2017-07-24,1.73,1.73,1.7001,1.72,23579,0
2017-07-25,1.73,1.765,1.72,1.73,45682,0
2017-07-26,1.7,1.735,1.68,1.68,17087,0
2017-07-27,1.66,1.732,1.63,1.63,27491,0
2017-07-28,1.62,1.7,1.61,1.62,8717,0
2017-07-31,1.62,1.626,1.555,1.6,28745,0
2017-08-01,1.61,1.61,1.55,1.57,24609,0
2017-08-02,1.541,1.6,1.53,1.55,33769,0
2017-08-03,1.55,1.5999,1.52,1.5333,49394,0
2017-08-04,1.53,1.551,1.51,1.53,23314,0
2017-08-07,1.56,1.5683,1.52,1.53,18366,0
2017-08-08,1.5402,1.5435,1.51,1.51,25899,0
2017-08-09,1.51,1.54,1.48,1.48,38975,0
2017-08-10,1.51,1.52,1.4951,1.52,46761,0
2017-08-11,1.52,1.522,1.46,1.5,68024,0
2017-08-14,1.5,1.64,1.4707,1.64,67440,0
2017-08-15,1.63,1.63,1.5626,1.59,24005,0
2017-08-16,1.58,1.6149,1.5186,1.5568,50961,0
2017-08-17,1.58,1.6,1.53,1.6,6000,0
2017-08-18,1.59,1.59,1.55,1.5703,19304,0
2017-08-21,1.57,1.6203,1.52,1.52,21698,0
2017-08-22,1.53,1.65,1.53,1.6175,7697,0
2017-08-23,1.5,1.61,1.5,1.56,8461,0
2017-08-24,1.58,1.68,1.55,1.6275,54100,0
2017-08-25,1.64,1.7,1.61,1.68,46221,0
2017-08-28,1.7,1.74,1.65,1.67,37844,0
2017-08-29,1.67,1.73,1.6645,1.7,18321,0
2017-08-30,1.71,1.75,1.66,1.6876,47148,0
2017-08-31,1.73,1.75,1.71,1.71,33970,0
2017-09-01,1.6727,1.739,1.6727,1.7,53288,0
2017-09-05,1.69,1.7334,1.69,1.72,38282,0
2017-09-06,1.75,1.75,1.71,1.72,37047,0
2017-09-07,1.7128,1.74,1.64,1.66,10411,0
2017-09-08,1.69,1.889,1.68,1.78,211133,0
2017-09-11,1.8,1.869,1.71,1.71,39032,0
2017-09-12,1.75,1.78,1.68,1.72,34399,0
2017-09-13,1.7,1.75,1.7,1.72,27512,0
2017-09-14,1.71,1.78,1.7,1.71,39799,0
2017-09-15,1.71,1.8,1.67,1.74,51599,0
2017-09-18,1.75,1.824,1.75,1.75,64049,0
2017-09-19,1.76,1.81,1.76,1.76,20070,0
2017-09-20,1.77,1.89,1.751,1.81,54596,0
2017-09-21,1.81,1.81,1.7698,1.77,6462,0
2017-09-22,1.78,1.84,1.75,1.83,16093,0
2017-09-25,1.8,1.83,1.7664,1.81,8295,0
2017-09-26,1.801,1.99,1.75,1.9353,250240,0
2017-09-27,1.93,2.05,1.8907,1.95,365023,0
2017-09-28,2.04,2.2,1.98,2.13,414588,0
2017-09-29,2.13,2.25,1.95,2.13,294216,0
2017-10-02,2.12,2.1632,2.05,2.06,35639,0
2017-10-03,2,2.0699,1.99,2.01,57566,0
2017-10-04,2,2.1148,1.99,2.06,49846,0
2017-10-05,2.06,2.07,1.98,2.01,93958,0
2017-10-06,1.99,2.15,1.97,2.14,64133,0
2017-10-09,2.15,2.15,2.06,2.061,11989,0
2017-10-10,2.0774,2.13,2.04,2.08,37394,0
2017-10-11,2.11,2.12,2.04,2.06,6777,0
2017-10-12,2.0511,2.09,1.99,2.02,39829,0
2017-10-13,1.98,2.0458,1.961,2.01,29236,0
2017-10-16,2.02,2.02,1.95,1.9675,27697,0
2017-10-17,1.99,2.0286,1.9,1.92,21870,0
2017-10-18,1.94,2.02,1.9,1.97,56876,0
2017-10-19,1.96,2.01,1.9,2.01,29493,0
2017-10-20,2.01,2.1,1.97,2.1,105701,0
2017-10-23,2.1,2.12,2.01,2.01,44942,0
2017-10-24,2.06,2.17,2.05,2.16,95937,0
2017-10-25,2.19,2.21,2.15,2.15,110136,0
2017-10-26,2.18,2.18,2.03,2.15,56711,0
2017-10-27,2.17,2.19,2.11,2.18,31756,0
2017-10-30,2.08,2.15,2.05,2.09,20195,0
2017-10-31,2.08,2.16,2.0568,2.14,12840,0
2017-11-01,2.14,2.169,2.06,2.13,29937,0
2017-11-02,2.1,2.12,2.06,2.12,8568,0
2017-11-03,2.13,2.13,2.05,2.08,36158,0
2017-11-06,2.1,2.12,2,2.06,60056,0
2017-11-07,2.09,2.09,2,2.03,29190,0
2017-11-08,2.03,2.06,2,2.04,23598,0
2017-11-09,2.02,2.05,1.98,2.0074,14494,0
2017-11-10,1.98,2.07,1.98,2.03,35357,0
