Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.5255,1.6865,1.5255,1.6392,22692,0
2005-02-28,1.6392,1.6581,1.5634,1.6486,31061,0
2005-03-01,1.6771,1.8287,1.5444,1.7434,77125,0
2005-03-02,1.6771,1.7908,1.6771,1.7338,12322,0
2005-03-03,1.6865,1.715,1.5823,1.6107,12998,0
2005-03-04,1.6107,1.696,1.5255,1.5823,33985,0
2005-03-07,1.5065,1.8002,1.5065,1.7245,46417,0
2005-03-08,1.7245,1.7245,1.5728,1.5728,14702,0
2005-03-09,1.6392,1.6392,1.5255,1.5634,23844,0
2005-03-10,1.5539,1.5539,1.4686,1.497,14908,0
2005-03-11,1.5539,1.6013,1.4402,1.497,25954,0
2005-03-14,1.4686,1.4686,1.4307,1.4402,27783,0
2005-03-15,1.4497,1.516,1.4402,1.4402,14506,0
2005-03-16,1.4212,1.4307,1.4212,1.4307,2110,0
2005-03-17,1.4023,1.5634,1.4023,1.516,32190,0
2005-03-18,1.5634,1.5634,1.4686,1.5255,7757,0
2005-03-21,1.4023,1.6486,1.4023,1.6486,20813,0
2005-03-22,1.6107,1.6107,1.6107,1.6107,122,0
2005-03-23,1.4686,1.5539,1.4686,1.5444,2217,0
2005-03-24,1.4686,1.497,1.4591,1.497,6179,0
2005-03-28,1.516,1.5823,1.4686,1.5634,14565,0
2005-03-29,1.5823,1.6107,1.5823,1.6107,5963,0
2005-03-30,1.5823,1.6107,1.5255,1.6013,22795,0
2005-03-31,1.5634,1.7908,1.4307,1.6107,89617,0
2005-04-01,1.6013,1.6013,1.4402,1.5539,43796,0
2005-04-04,1.5539,1.5728,1.497,1.5255,15356,0
2005-04-05,1.5065,1.5349,1.497,1.5349,6253,0
2005-04-06,1.5728,1.6013,1.516,1.6013,21423,0
2005-04-07,1.6201,1.7813,1.6107,1.7245,27082,0
2005-04-08,1.7338,1.8002,1.7338,1.7624,25240,0
2005-04-11,1.6581,1.8475,1.6581,1.8002,9753,0
2005-04-12,1.8097,1.8475,1.6107,1.8002,30639,0
2005-04-13,1.8002,1.8002,1.7338,1.7338,6121,0
2005-04-14,1.7908,1.8002,1.6771,1.696,3141,0
2005-04-15,1.7908,1.7908,1.6676,1.6676,1417,0
2005-04-18,1.6013,1.6013,1.5065,1.6013,8865,0
2005-04-19,1.6201,1.8191,1.6201,1.8191,62141,0
2005-04-20,1.8571,2.2645,1.8475,1.9802,152734,0
2005-04-21,2.0372,2.1225,1.6865,1.6865,48216,0
2005-04-22,1.7624,1.7908,1.7055,1.715,22206,0
2005-04-25,2.075,2.075,1.6676,1.6676,5989,0
2005-04-26,1.7528,1.7528,1.6581,1.6581,7599,0
2005-04-27,1.6107,1.6676,1.6107,1.6107,4644,0
2005-04-28,1.5918,1.5918,1.3739,1.5444,19823,0
2005-04-29,1.497,1.6676,1.497,1.6676,5277,0
2005-05-02,1.7245,1.7245,1.6581,1.6581,1541,0
2005-05-03,1.6771,1.6771,1.6771,1.6771,106,0
2005-05-04,1.5634,1.6297,1.5634,1.6297,2110,0
2005-05-05,1.5728,1.5728,1.4876,1.5065,9492,0
2005-05-06,1.6201,1.6201,1.6201,1.6201,211,0
2005-05-09,1.4876,1.6107,1.4876,1.5444,4211,0
2005-05-10,1.5634,1.6107,1.5634,1.6107,16633,0
2005-05-11,1.6392,1.6392,1.6392,1.6392,1874,0
2005-05-12,1.6201,1.6297,1.5634,1.5728,7926,0
2005-05-13,1.6201,1.8665,1.6201,1.8002,8454,0
2005-05-16,1.8475,1.8475,1.3739,1.516,62729,0
2005-05-17,1.4686,1.497,1.3928,1.4307,8571,0
2005-05-18,1.4117,1.4117,1.3739,1.4117,12776,0
2005-05-19,1.4117,1.4117,1.3739,1.4117,23810,0
2005-05-20,1.4307,1.497,1.4307,1.4402,3694,0
2005-05-23,1.4402,1.5539,1.3739,1.516,9816,0
2005-05-24,1.4212,1.5444,1.3739,1.516,13932,0
2005-05-26,1.4117,1.4212,1.3739,1.4212,8022,0
2005-05-27,1.4212,1.4591,1.3739,1.4591,5984,0
2005-05-31,1.4212,1.4212,1.3739,1.3739,15303,0
2005-06-01,1.3833,1.4212,1.3739,1.4117,13061,0
2005-06-02,1.3549,1.4212,1.3549,1.4212,16813,0
2005-06-03,1.4212,1.4307,1.4212,1.4307,8571,0
2005-06-06,1.4307,1.4686,1.4307,1.4686,6227,0
2005-06-07,1.4686,1.516,1.4686,1.516,7810,0
2005-06-08,1.497,1.5255,1.497,1.516,11784,0
2005-06-09,1.5444,1.5634,1.5444,1.5634,3166,0
2005-06-10,1.4307,1.4591,1.4212,1.4212,1552,0
2005-06-13,1.4212,1.5065,1.4212,1.5065,5489,0
2005-06-14,1.4497,1.4876,1.4212,1.4307,9023,0
2005-06-15,1.4686,1.4876,1.4686,1.4876,739,0
2005-06-16,1.4307,1.4876,1.4212,1.4781,9393,0
2005-06-17,1.4212,1.4212,1.4212,1.4212,482,0
2005-06-20,1.4876,1.4876,1.4212,1.4212,3694,0
2005-06-21,1.3833,1.4781,1.3833,1.4781,13615,0
2005-06-22,1.4686,1.4781,1.4307,1.4307,1583,0
2005-06-23,1.4876,1.8002,1.4212,1.4686,28177,0
2005-06-24,1.4591,1.4591,1.4402,1.4402,8444,0
2005-06-27,1.4876,1.4876,1.4212,1.4591,5045,0
2005-06-28,1.5255,1.5255,1.4402,1.4402,3938,0
2005-06-29,1.4497,1.4497,1.4212,1.4212,8881,0
2005-06-30,1.4307,1.4307,1.4212,1.4212,15410,0
2005-07-01,1.4402,1.4497,1.4212,1.4212,3765,0
2005-07-06,1.4212,1.4212,1.4212,1.4212,12684,0
2005-07-07,1.4023,1.4023,1.4023,1.4023,2409,0
2005-07-08,1.4023,1.4023,1.3454,1.3454,13374,0
2005-07-11,1.2791,1.4023,1.2791,1.3549,2983,0
2005-07-12,1.3454,1.3454,1.3454,1.3454,2555,0
2005-07-13,1.3549,1.3549,1.3454,1.3454,421,0
2005-07-14,1.3549,1.3549,1.3454,1.3454,8760,0
2005-07-18,1.3359,1.3359,1.3265,1.3265,421,0
2005-07-20,1.3359,1.3359,1.3265,1.3265,528,0
2005-07-22,1.3833,1.4117,1.3454,1.3454,2849,0
2005-07-25,1.3359,1.3454,1.3359,1.3359,2797,0
2005-07-26,1.3454,1.3454,1.3265,1.3265,4855,0
2005-07-27,1.3454,1.3454,1.3359,1.3454,528,0
2005-07-28,1.3454,1.3454,1.3359,1.3359,1161,0
2005-08-01,1.1939,1.3265,1.1939,1.2791,10554,0
2005-08-02,1.2223,1.317,1.2223,1.2886,3686,0
2005-08-03,1.2886,1.2886,1.2413,1.2413,3243,0
2005-08-04,1.2413,1.2602,1.2413,1.2413,1847,0
2005-08-05,1.2223,1.2223,1.1939,1.2223,2897,0
2005-08-08,1.1939,1.1939,1.1939,1.1939,317,0
2005-08-09,1.1843,1.1939,1.1843,1.1939,2534,0
2005-08-10,1.1843,1.2696,1.1843,1.2413,7177,0
2005-08-11,1.156,1.1843,1.156,1.1843,1209,0
2005-08-12,1.1843,1.2127,1.1843,1.1939,3643,0
2005-08-15,1.1843,1.2223,1.1843,1.1843,11082,0
2005-08-17,1.2223,1.2223,1.2223,1.2223,528,0
2005-08-18,1.2223,1.2413,1.2223,1.2413,2144,0
2005-08-22,1.1843,1.1843,1.156,1.156,2238,0
2005-08-23,1.156,1.1654,1.156,1.156,3272,0
2005-08-24,1.1843,1.2791,1.1843,1.2602,6808,0
2005-08-26,1.2033,1.5823,1.2033,1.5444,57099,0
2005-08-29,1.5634,2.454,1.3076,1.4591,521818,0
2005-08-30,1.3739,1.5444,1.3265,1.3265,30945,0
2005-08-31,1.2317,1.2791,1.1939,1.2413,56202,0
2005-09-01,1.6297,1.6297,1.1939,1.6107,68686,0
2005-09-02,1.6107,1.7528,1.4307,1.516,48423,0
2005-09-06,1.4876,1.516,1.3644,1.4212,13466,0
2005-09-07,1.3454,1.3549,1.2886,1.3549,6755,0
2005-09-08,1.3076,1.3549,1.2886,1.2886,16992,0
2005-09-09,1.298,1.3928,1.2223,1.2413,28707,0
2005-09-12,1.2602,1.2602,1.2602,1.2602,211,0
2005-09-13,1.2413,1.2602,1.2033,1.2317,28963,0
2005-09-14,1.2413,1.5634,1.1939,1.4212,39789,0
2005-09-15,1.3076,1.3076,1.2791,1.2791,4718,0
2005-09-16,1.2317,1.2696,1.2033,1.2602,5660,0
2005-09-19,1.3739,1.3739,1.1843,1.2602,42534,0
2005-09-20,1.3359,1.3359,1.3265,1.3265,1161,0
2005-09-21,1.3265,1.3265,1.2791,1.298,3853,0
2005-09-22,1.2791,1.3359,1.1939,1.2886,24403,0
2005-09-23,1.2317,1.2317,1.1939,1.2127,27296,0
2005-09-26,1.2127,1.2223,1.1939,1.2223,7388,0
2005-09-27,1.2413,1.3549,1.2317,1.2507,19618,0
2005-09-28,1.2413,1.2413,1.1939,1.2223,12432,0
2005-09-29,1.2223,1.2223,1.1465,1.156,14989,0
2005-09-30,1.2223,1.2223,1.0517,1.099,21109,0
2005-10-03,1.1086,1.2317,1.0517,1.1086,25203,0
2005-10-04,1.1276,1.1654,1.118,1.118,9214,0
2005-10-05,1.118,1.1276,1.0423,1.0423,16228,0
2005-10-06,1.0897,1.1086,1.0706,1.0706,15422,0
2005-10-07,1.0802,1.1276,1.0802,1.0897,8232,0
2005-10-10,1.0706,1.0897,1.0706,1.0897,7546,0
2005-10-11,1.0802,1.1369,1.0517,1.0517,12929,0
2005-10-12,1.0517,1.0517,1.0233,1.0328,6491,0
2005-10-13,1.0233,1.0328,1.0233,1.0328,633,0
2005-10-14,1.0328,1.0328,0.9475,0.957,17925,0
2005-10-17,0.9475,1.0043,0.9475,0.9949,10923,0
2005-10-18,0.9949,1.0138,0.9949,1.0138,1161,0
2005-10-19,1.0138,1.1465,1.0138,1.0612,21952,0
2005-10-20,1.0517,1.0802,0.9665,1.0706,28390,0
2005-10-21,1.0233,1.0233,0.9475,1.0138,18356,0
2005-10-24,0.9665,1.0706,0.9665,1.0612,10886,0
2005-10-25,1.0517,1.0517,1.0233,1.0233,5700,0
2005-10-26,1.0233,1.0233,0.9759,0.9853,2322,0
2005-10-27,0.9665,1.0423,0.9665,1.0328,12296,0
2005-10-28,1.0043,1.0423,1.0043,1.0423,421,0
2005-10-31,1.0138,1.0423,1.0138,1.0328,2671,0
2005-11-01,1.0043,1.0043,0.9949,0.9949,317,0
2005-11-02,0.9949,1.0328,0.9853,1.0043,5540,0
2005-11-03,1.0423,1.0423,1.0423,1.0423,5172,0
2005-11-04,1.0138,1.0138,0.9475,0.9759,8444,0
2005-11-07,0.9759,0.9853,0.9379,0.9379,15936,0
2005-11-08,1.0138,1.298,0.9379,1.1654,219618,0
2005-11-09,1.2033,1.2033,1.0328,1.0423,59129,0
2005-11-10,1.0043,1.0138,0.9665,0.9759,24628,0
2005-11-11,0.9759,0.9759,0.957,0.9759,6079,0
2005-11-14,0.957,1.0043,0.9191,0.9286,48127,0
2005-11-15,0.9191,0.9286,0.8528,0.8528,31029,0
2005-11-16,0.8338,0.8433,0.6917,0.7201,107191,0
2005-11-17,0.7201,0.7675,0.6917,0.7485,30924,0
2005-11-18,0.758,0.8148,0.758,0.8148,9710,0
2005-11-21,0.8243,0.8622,0.8148,0.8338,14650,0
2005-11-22,0.8148,0.8148,0.8054,0.8054,1478,0
2005-11-23,0.8148,0.8148,0.8148,0.8148,8548,0
2005-11-25,0.8148,0.8148,0.8148,0.8148,845,0
2005-11-28,0.7675,0.8054,0.6727,0.8054,23587,0
2005-11-29,0.8054,0.8243,0.7675,0.7864,4908,0
2005-11-30,0.7864,0.7864,0.7106,0.7296,14142,0
2005-12-01,0.7296,0.7485,0.7201,0.7485,8127,0
2005-12-02,0.7485,0.758,0.6822,0.758,20853,0
2005-12-05,0.7201,0.739,0.6917,0.6917,2534,0
2005-12-06,0.6917,0.9001,0.6917,0.8528,54354,0
2005-12-07,0.8907,1.0897,0.8054,1.0233,108844,0
2005-12-08,0.957,1.2317,0.8622,1.156,131417,0
2005-12-09,1.1369,1.2317,0.9759,1.2317,40160,0
2005-12-12,1.2413,2.8424,1.2033,1.2791,1972269,0
2005-12-13,1.2317,1.2696,1.0138,1.0423,258833,0
2005-12-14,1.0612,1.1276,1.0043,1.0138,61024,0
2005-12-15,1.0706,1.0802,1.0138,1.0612,38673,0
2005-12-16,1.0328,1.0328,0.9665,1.0043,25330,0
2005-12-19,1.099,1.099,0.8716,0.9286,120139,0
2005-12-20,0.9665,0.9665,0.9286,0.9286,22163,0
2005-12-21,0.9475,0.957,0.9379,0.9475,13932,0
2005-12-22,0.957,1.0517,0.957,1.0138,41119,0
2005-12-23,1.0423,1.0897,1.0138,1.0612,8022,0
2005-12-27,1.0138,1.0612,0.957,1.0043,31090,0
2005-12-28,0.9853,1.0328,0.957,0.9853,30502,0
2005-12-29,0.9853,0.9853,0.957,0.9853,26596,0
2005-12-30,0.957,0.9759,0.9475,0.957,6269,0
2006-01-03,0.957,1.0233,0.9379,0.9759,22797,0
2006-01-04,0.957,0.9949,0.9379,0.9475,9895,0
2006-01-05,0.9475,0.9949,0.9286,0.9475,14459,0
2006-01-06,0.9475,1.0233,0.9286,0.9949,13472,0
2006-01-09,0.9379,1.0043,0.9379,0.9853,12886,0
2006-01-10,0.9853,0.9949,0.9379,0.9949,6966,0
2006-01-11,0.9759,0.9853,0.9759,0.9853,1161,0
2006-01-12,0.9949,1.0802,0.9853,1.0423,60287,0
2006-01-13,1.0328,1.0517,0.9759,1.0138,10918,0
2006-01-17,1.0138,1.0802,0.9759,0.9853,4961,0
2006-01-18,1.0138,1.0138,0.9853,0.9853,1372,0
2006-01-19,0.9949,1.0328,0.9949,1.0328,10238,0
2006-01-20,1.0233,1.0233,1.0233,1.0233,211,0
2006-01-23,0.9759,0.9853,0.9475,0.9759,12559,0
2006-01-24,0.9949,0.9949,0.9191,0.9665,12929,0
2006-01-25,0.9379,0.9665,0.9379,0.9475,3034,0
2006-01-26,0.9949,1.0138,0.9475,0.957,4886,0
2006-01-27,0.9949,0.9949,0.9475,0.9853,7071,0
2006-01-30,1.0328,1.0706,0.9001,0.9475,11187,0
2006-01-31,0.9475,0.9949,0.9475,0.9949,3272,0
2006-02-01,1.0043,1.0233,0.9949,0.9949,1161,0
2006-02-02,0.9853,1.2696,0.9475,0.9665,82880,0
2006-02-03,1.0328,1.0423,1.0328,1.0423,4221,0
2006-02-06,0.9759,0.9759,0.9759,0.9759,5488,0
2006-02-07,0.9759,1.0328,0.9759,0.9949,3971,0
2006-02-08,1.0423,1.0423,1.0043,1.0043,4517,0
2006-02-09,1.0043,1.0233,0.9949,0.9949,8391,0
2006-02-10,1.0138,1.0138,0.9475,0.957,3483,0
2006-02-13,0.9475,0.9475,0.9286,0.9379,3588,0
2006-02-14,0.9286,0.9665,0.9286,0.9286,16847,0
2006-02-15,0.9191,1.0138,0.9001,0.9665,18411,0
2006-02-16,0.9949,1.0328,0.9949,1.0138,5037,0
2006-02-17,0.9759,0.9759,0.9096,0.9475,1760,0
2006-02-21,1.0138,1.0138,1.0138,1.0138,528,0
2006-02-22,1.0138,1.0138,0.9759,0.9759,704,0
2006-02-23,0.9759,0.9759,0.957,0.957,11346,0
2006-02-27,0.9379,1.0138,0.9379,0.9475,3746,0
2006-03-01,0.9379,0.9853,0.9096,0.9759,1900,0
2006-03-02,0.9379,1.0043,0.9001,1.0043,20792,0
2006-03-03,0.9949,1.0233,0.9191,0.9191,14846,0
2006-03-06,1.0233,1.0233,1.0233,1.0233,106,0
2006-03-07,1.0138,1.0138,1.0138,1.0138,2110,0
2006-03-09,0.9665,0.9665,0.9665,0.9665,106,0
2006-03-10,0.9379,1.0897,0.9191,1.0328,47268,0
2006-03-13,0.9949,1.0517,0.9286,0.9949,25384,0
2006-03-14,0.957,0.9853,0.9475,0.957,2744,0
2006-03-15,0.9665,0.9665,0.9475,0.9475,8865,0
2006-03-16,0.9949,1.0233,0.9949,1.0233,17783,0
2006-03-17,1.0328,1.0612,0.9949,1.0138,10977,0
2006-03-20,1.0138,1.0138,0.957,1.0138,7611,0
2006-03-21,1.0517,1.0517,1.0233,1.0233,1900,0
2006-03-22,0.9759,1.0517,0.9759,1.0423,10660,0
2006-03-23,1.0233,1.0233,0.9949,0.9949,14497,0
2006-03-24,1.0138,1.0138,0.9853,0.9853,7546,0
2006-03-27,1.0328,1.0328,0.957,0.9949,20475,0
2006-03-28,0.9759,1.0612,0.9759,1.0043,3166,0
2006-03-29,1.0423,1.0517,1.0138,1.0138,2638,0
2006-03-30,0.9949,1.0423,0.9853,1.0423,49911,0
2006-03-31,1.0233,1.0706,1.0233,1.0423,16417,0
2006-04-03,1.0612,1.0706,1.0423,1.0612,28602,0
2006-04-04,1.0612,1.3076,1.0612,1.2507,66043,0
2006-04-05,1.2696,1.4212,1.2696,1.3739,75431,0
2006-04-06,1.3265,1.3739,1.2791,1.2886,28647,0
2006-04-07,1.3644,1.4591,1.3359,1.4117,120679,0
2006-04-10,1.317,1.3359,1.118,1.2317,55349,0
2006-04-11,1.2602,1.2602,1.156,1.2317,23113,0
2006-04-12,1.1939,1.2033,1.1843,1.1843,22216,0
2006-04-13,1.1465,1.2223,1.1465,1.1939,17309,0
2006-04-17,1.2886,1.2886,1.1749,1.2223,4115,0
2006-04-18,1.298,1.298,1.1369,1.2033,11705,0
2006-04-19,1.3265,1.3265,1.1749,1.2413,6854,0
2006-04-20,1.1939,1.2413,1.1749,1.1843,24201,0
2006-04-21,1.298,1.298,1.1939,1.2602,3879,0
2006-04-24,1.2033,1.2127,1.1654,1.1749,20420,0
2006-04-25,1.2507,1.2507,1.2223,1.2507,4433,0
2006-04-26,1.2127,1.2127,1.2127,1.2127,317,0
2006-04-27,1.1843,1.2127,1.1843,1.2127,1478,0
2006-04-28,1.2127,1.2507,1.2127,1.2413,10343,0
2006-05-01,1.2696,1.2696,1.1843,1.2127,10922,0
2006-05-02,1.2127,1.3359,1.1939,1.2791,35779,0
2006-05-03,1.3076,1.3076,1.2033,1.2317,4644,0
2006-05-04,1.2223,1.2507,1.2127,1.2317,13647,0
2006-05-05,1.2223,1.2696,1.2127,1.2317,13193,0
2006-05-08,1.2413,1.2886,1.2223,1.2317,26319,0
2006-05-09,1.2886,1.3076,1.2033,1.2602,19852,0
2006-05-10,1.2507,1.2507,1.2317,1.2507,10977,0
2006-05-11,1.2791,1.2791,1.2413,1.2413,2285,0
2006-05-12,1.2886,1.7528,1.2886,1.5255,193892,0
2006-05-15,1.497,1.5444,1.3739,1.4307,32161,0
2006-05-16,1.4117,1.4402,1.2791,1.4402,33127,0
2006-05-17,1.516,1.516,1.3739,1.3833,14805,0
2006-05-18,1.5728,1.5728,1.3454,1.4023,34809,0
2006-05-19,1.4023,1.4023,1.3454,1.3833,9975,0
2006-05-22,1.3739,1.3739,1.3739,1.3739,7326,0
2006-05-23,1.3739,1.3833,1.3454,1.3833,7467,0
2006-05-24,1.4497,1.4497,1.3739,1.3739,1161,0
2006-05-25,1.3739,1.3739,1.2127,1.3359,22586,0
2006-05-26,1.3644,1.3739,1.3644,1.3739,560,0
2006-05-30,1.3265,1.3265,1.298,1.317,3873,0
2006-05-31,1.3454,1.3549,1.3454,1.3454,739,0
2006-06-01,1.3454,1.3454,1.3454,1.3454,674,0
2006-06-02,1.3359,1.4212,1.3359,1.3833,14934,0
2006-06-05,1.3833,1.4023,1.3359,1.4023,10632,0
2006-06-06,1.4023,1.4023,1.317,1.3454,2322,0
2006-06-07,1.3928,1.3928,1.3739,1.3739,3377,0
2006-06-08,1.3265,1.3549,1.3265,1.3359,8686,0
2006-06-12,1.3739,1.3739,1.3359,1.3359,16528,0
2006-06-13,1.3454,1.3454,1.298,1.298,11386,0
2006-06-14,1.317,1.3549,1.2886,1.3549,11082,0
2006-06-15,1.3454,1.3644,1.3359,1.3644,791,0
2006-06-16,1.3359,1.3454,1.298,1.3454,1583,0
2006-06-20,1.3359,1.3454,1.3265,1.3359,9710,0
2006-06-21,1.3454,1.3454,1.3454,1.3454,11768,0
2006-06-22,1.3454,1.3454,1.3454,1.3454,1794,0
2006-06-23,1.3739,1.3928,1.3739,1.3833,3272,0
2006-06-26,1.3454,1.3549,1.3454,1.3549,5540,0
2006-06-27,1.3359,1.3928,1.3359,1.3739,6157,0
2006-06-28,1.3454,1.3644,1.3359,1.3644,1119,0
2006-06-29,1.3739,1.3833,1.3739,1.3833,444,0
2006-06-30,1.3739,1.4212,1.3739,1.4212,5065,0
2006-07-05,1.3833,1.4212,1.3739,1.4212,8158,0
2006-07-06,1.4212,1.6392,1.4212,1.4686,13839,0
2006-07-07,1.3833,1.3833,1.3454,1.3454,6942,0
2006-07-10,1.4023,1.4781,1.4023,1.4497,10058,0
2006-07-11,1.4686,1.4686,1.4212,1.4686,7071,0
2006-07-12,1.4212,1.6392,1.4212,1.4591,12242,0
2006-07-13,1.4497,1.4876,1.4497,1.4686,5804,0
2006-07-14,1.4686,1.715,1.4497,1.4686,40692,0
2006-07-17,1.4402,1.4402,1.3359,1.4023,6428,0
2006-07-18,1.497,1.497,1.4212,1.4212,7272,0
2006-07-19,1.4686,1.4686,1.4686,1.4686,2534,0
2006-07-20,1.4307,1.4307,1.4212,1.4307,2322,0
2006-07-21,1.3833,1.3833,1.3833,1.3833,317,0
2006-07-24,1.4402,1.4686,1.4402,1.4686,2867,0
2006-07-25,1.4876,1.6581,1.3359,1.4686,19216,0
2006-07-26,1.516,1.516,1.4212,1.4212,5064,0
2006-07-27,1.3359,1.5539,1.3265,1.5539,10872,0
2006-07-28,1.5255,1.5255,1.4591,1.497,5593,0
2006-07-31,1.4497,1.4497,1.4402,1.4402,1900,0
2006-08-01,1.4876,1.5065,1.4117,1.4117,4961,0
2006-08-02,1.4023,1.5065,1.3644,1.3833,12891,0
2006-08-03,1.4023,1.5065,1.4023,1.4497,845,0
2006-08-04,1.4307,1.4307,1.3644,1.3739,1056,0
2006-08-07,1.4402,1.4402,1.4212,1.4212,704,0
2006-08-09,1.4212,1.4497,0.8528,1.2886,30820,0
2006-08-10,1.3265,1.4212,1.298,1.3833,12967,0
2006-08-11,1.4023,1.4212,1.3644,1.4212,1653,0
2006-08-14,1.4212,1.4212,1.0043,1.1749,49446,0
2006-08-15,1.2791,1.2791,1.0423,1.1369,34116,0
2006-08-18,1.1369,1.1369,0.9949,1.0233,38334,0
2006-08-21,1.0043,1.0517,1.0043,1.0043,4817,0
2006-08-22,1.0423,1.0897,1.0328,1.0328,11125,0
2006-08-23,1.0233,1.0423,0.9665,0.9759,42096,0
2006-08-24,0.9949,1.0233,0.9475,0.9949,11061,0
2006-08-25,0.9759,0.9759,0.9665,0.9665,916,0
2006-08-28,0.9853,0.9949,0.9759,0.9853,9500,0
2006-08-29,0.9759,0.9853,0.9665,0.9853,421,0
2006-08-30,0.9759,0.9759,0.8148,0.9001,29975,0
2006-08-31,0.9665,0.9759,0.9665,0.9759,633,0
2006-09-05,1.0043,1.0138,1.0043,1.0138,1161,0
2006-09-06,0.9949,0.9949,0.9853,0.9853,3228,0
2006-09-07,0.9665,0.9759,0.957,0.957,1879,0
2006-09-08,0.9853,0.9853,0.9853,0.9853,528,0
2006-09-11,1.0233,1.0233,0.9949,0.9949,1953,0
2006-09-12,0.9949,0.9949,0.9759,0.9759,4802,0
2006-09-13,1.0233,1.0423,0.9759,0.9759,18259,0
2006-09-15,1.1369,1.1369,0.9665,0.9665,5150,0
2006-09-18,0.9665,0.9949,0.9665,0.9853,5489,0
2006-09-19,0.9853,0.9853,0.957,0.957,12432,0
2006-09-20,0.9665,0.9665,0.957,0.957,6861,0
2006-09-21,0.957,0.957,0.957,0.957,211,0
2006-09-22,0.957,0.957,0.957,0.957,6332,0
2006-09-26,0.9665,0.9665,0.957,0.957,1161,0
2006-09-27,0.957,1.0138,0.957,1.0138,4540,0
2006-09-28,1.0138,1.0138,0.957,0.957,12823,0
2006-09-29,0.957,1.0233,0.9096,1.0138,5963,0
2006-10-02,0.9286,0.9949,0.9191,0.9949,7351,0
2006-10-03,0.9759,0.9759,0.9096,0.9475,4539,0
2006-10-04,0.9949,1.0043,0.9475,0.9949,17309,0
2006-10-05,1.1749,1.1749,0.9853,1.0138,5230,0
2006-10-06,0.9759,0.9759,0.9759,0.9759,1372,0
2006-10-10,0.9759,0.9759,0.9759,0.9759,739,0
2006-10-11,1.0043,1.0043,0.9665,0.9853,6649,0
2006-10-12,0.9665,0.9665,0.9096,0.9475,6544,0
2006-10-16,0.9475,0.9475,0.9475,0.9475,1056,0
2006-10-18,0.9096,0.957,0.9001,0.957,2849,0
2006-10-23,0.9665,0.9665,0.9475,0.9475,211,0
2006-10-24,0.9001,0.9001,0.9001,0.9001,132,0
2006-10-26,0.9001,0.9001,0.9001,0.9001,106,0
2006-10-27,0.9001,0.9001,0.9001,0.9001,106,0
2006-10-30,0.9001,0.9001,0.9001,0.9001,2322,0
2006-11-01,0.8622,0.957,0.8622,0.957,3957,0
2006-11-02,0.957,1.0233,0.957,0.9853,8707,0
2006-11-03,0.9379,0.9379,0.9001,0.9001,2018,0
2006-11-06,0.9096,0.9665,0.9001,0.9001,11927,0
2006-11-08,0.9475,0.9475,0.9475,0.9475,421,0
2006-11-09,0.8907,0.8907,0.8716,0.8812,2322,0
2006-11-13,0.8907,0.9001,0.8907,0.8907,11979,0
2006-11-14,0.9759,3.2404,0.9475,2.8235,1874673,0
2006-11-15,2.7098,2.7098,1.8287,2.0372,509629,0
2006-11-16,2.0561,3.8658,1.9708,3.3921,1619335,0
2006-11-17,3.0225,3.2972,2.4635,2.5487,666523,0
2006-11-20,2.5583,3.2594,2.435,2.5772,653954,0
2006-11-21,2.5961,2.814,2.5961,2.7098,140716,0
2006-11-22,2.7383,2.7383,2.454,2.4919,129121,0
2006-11-24,2.4635,3.0793,2.4256,2.7857,228320,0
2006-11-27,2.7477,2.7573,2.5298,2.6246,176688,0
2006-11-28,2.6056,2.6624,2.454,2.4824,90467,0
2006-11-29,2.4635,2.7573,2.3782,2.4824,83944,0
2006-11-30,2.4919,2.5298,2.4256,2.473,43205,0
2006-12-01,2.5013,2.7383,2.5013,2.5393,43790,0
2006-12-04,2.5487,2.615,2.4635,2.5393,13745,0
2006-12-05,2.6056,3.1078,2.6056,2.8898,410771,0
2006-12-06,2.8235,2.8235,2.5676,2.672,60869,0
2006-12-07,2.7287,2.7666,2.6056,2.6056,34945,0
2006-12-08,2.7003,2.7383,2.5772,2.5867,36887,0
2006-12-11,2.634,2.634,2.5772,2.6056,8164,0
2006-12-12,2.672,2.7003,2.4824,2.5676,40826,0
2006-12-13,2.5487,2.6435,2.4635,2.4635,20139,0
2006-12-14,2.5298,2.6624,2.4635,2.5583,29148,0
2006-12-15,2.5013,2.5676,2.4824,2.4824,5167,0
2006-12-18,2.5487,2.5487,2.2266,2.2266,66004,0
2006-12-19,2.1982,2.1982,1.9328,1.9424,96089,0
2006-12-20,1.9518,1.9518,1.8191,1.8191,89492,0
2006-12-21,1.8665,2.2171,1.7528,1.9992,130636,0
2006-12-22,1.9802,2.0276,1.8475,1.895,67034,0
2006-12-26,1.8287,2.075,1.8287,1.9235,26733,0
2006-12-27,1.9613,2.1508,1.9424,2.1508,76491,0
2006-12-28,2.1982,2.274,1.8761,1.895,122994,0
2006-12-29,1.9424,2.1318,1.895,2.0181,30110,0
2007-01-03,1.9898,2.0372,1.8191,1.8191,54646,0
2007-01-04,1.8665,1.8665,1.696,1.8475,29206,0
2007-01-05,1.7624,1.8287,1.6865,1.7055,39262,0
2007-01-08,1.6865,1.7528,1.6201,1.7528,50600,0
2007-01-09,1.7718,1.8287,1.7055,1.7338,137377,0
2007-01-10,1.8382,5.3818,1.8382,4.8416,8365607,0
2007-01-11,4.9553,5.7702,4.3774,4.5953,9562767,0
2007-01-12,4.7468,4.8795,4.2164,4.4342,2156453,0
2007-01-16,4.3017,4.9175,3.9983,4.4721,1879579,0
2007-01-17,4.4248,5.0406,4.311,4.6996,1132180,0
2007-01-18,4.6901,4.6901,4.2637,4.3963,469185,0
2007-01-19,4.2637,4.4532,3.9794,4.169,418100,0
2007-01-22,4.2068,4.2068,3.8942,3.9983,253456,0
2007-01-23,3.9605,4.2258,3.932,3.9605,194278,0
2007-01-24,4.0931,4.0931,3.6383,3.6857,352725,0
2007-01-25,3.8752,4.0553,3.5152,3.5532,298623,0
2007-01-26,3.79,3.9794,3.5532,3.6289,146561,0
2007-01-29,3.5058,3.6195,3.3162,3.3162,160801,0
2007-01-30,3.3352,3.7426,3.3068,3.572,226055,0
2007-01-31,3.5342,3.5342,3.3352,3.3542,95446,0
2007-02-01,3.3542,3.6099,3.1835,3.4962,150093,0
2007-02-02,3.4583,3.6195,3.3257,3.4772,84585,0
2007-02-05,3.6005,3.6005,3.4109,3.4679,47057,0
2007-02-06,3.4394,3.5058,3.3446,3.3635,71606,0
2007-02-07,3.3921,3.6669,3.2783,3.4015,211834,0
2007-02-08,3.6005,3.6005,3.3352,3.4868,58755,0
2007-02-09,3.5058,3.5058,3.3635,3.4868,50315,0
2007-02-12,3.3825,3.4868,3.3825,3.4394,53781,0
2007-02-13,3.4772,3.8847,3.4679,3.4772,395353,0
2007-02-14,3.4488,3.7332,3.4299,3.6669,132819,0
2007-02-15,3.7426,3.771,3.6289,3.6478,37055,0
2007-02-16,3.6478,3.7521,3.5246,3.7141,34295,0
2007-02-20,3.79,3.8752,3.4583,3.5532,200693,0
2007-02-21,3.5436,3.5532,3.2404,3.4394,142020,0
2007-02-22,3.5058,3.6005,3.4299,3.4868,75775,0
2007-02-23,3.4583,3.5058,3.4205,3.4772,36618,0
2007-02-26,3.4772,3.5246,3.4205,3.4394,24824,0
2007-02-27,3.4015,3.4015,2.8614,2.9941,147722,0
2007-02-28,2.9941,3.032,2.672,2.8898,141629,0
2007-03-01,2.814,2.8424,2.6056,2.6813,57725,0
2007-03-02,2.672,2.7666,2.615,2.615,37513,0
2007-03-05,2.5487,2.6056,2.4824,2.5013,46696,0
2007-03-06,2.7761,2.8898,2.653,2.8424,61493,0
2007-03-07,2.8424,2.8424,2.672,2.6909,23560,0
2007-03-08,2.9088,2.9088,2.7287,2.8424,16880,0
2007-03-09,2.833,2.8898,2.7573,2.7857,37072,0
2007-03-12,2.8424,2.8424,2.6624,2.7287,51843,0
2007-03-13,2.7194,2.7383,2.7098,2.7383,11309,0
2007-03-14,2.7383,2.7383,2.615,2.6624,21594,0
2007-03-15,2.6624,2.6813,2.615,2.615,4961,0
2007-03-16,2.7098,2.7194,2.5867,2.6435,17837,0
2007-03-19,2.6435,2.6435,2.5961,2.634,8559,0
2007-03-20,2.634,2.6813,2.5867,2.634,6024,0
2007-03-21,2.6056,3.3162,2.6056,3.2025,171981,0
2007-03-22,3.3731,3.79,3.3162,3.4015,138140,0
2007-03-23,3.3731,3.6005,3.3068,3.3825,58997,0
2007-03-26,3.5532,3.5532,3.4488,3.5342,33401,0
2007-03-27,3.5342,3.5342,3.3162,3.3825,25935,0
2007-03-28,3.3446,3.3921,3.0983,3.2215,45467,0
2007-03-29,3.3162,3.8563,3.1172,3.1172,267540,0
2007-03-30,2.852,3.013,2.5109,2.7287,148594,0
2007-04-02,2.8046,2.833,2.615,2.634,44469,0
2007-04-03,2.653,2.7383,2.4635,2.4635,49471,0
2007-04-04,2.473,2.5298,2.473,2.5109,33379,0
2007-04-05,2.5109,2.5109,2.3782,2.4066,34669,0
2007-04-09,2.4445,2.5204,2.4445,2.4919,25953,0
2007-04-10,2.5013,2.5013,2.3782,2.4066,6280,0
2007-04-11,2.3877,2.8235,2.3686,2.5013,27381,0
2007-04-12,2.274,2.274,1.8002,2.0372,571339,0
2007-04-13,2.0372,2.1318,1.9613,1.9898,161200,0
2007-04-16,2.3119,2.3119,1.9802,2.0845,98923,0
2007-04-17,2.1318,2.1318,1.9235,2.0561,123498,0
2007-04-18,2.0276,2.1034,1.9708,2.0465,18127,0
2007-04-19,2.0087,2.0465,1.9235,1.9802,28285,0
2007-04-20,1.9992,2.0372,1.9708,1.9992,19296,0
2007-04-23,2.0561,2.0561,1.9992,1.9992,12214,0
2007-04-24,2.0276,2.0276,1.9139,1.9139,32355,0
2007-04-25,1.9708,1.9898,1.8002,1.8665,32191,0
2007-04-26,1.8855,1.9613,1.8855,1.9328,25386,0
2007-04-27,1.9235,1.9235,1.895,1.895,3800,0
2007-04-30,1.8475,1.895,1.8191,1.8475,27020,0
2007-05-01,1.8287,1.9898,1.8287,1.9898,37960,0
2007-05-02,1.9898,1.9898,1.9328,1.9328,35175,0
2007-05-03,1.9139,1.9424,1.9139,1.9235,13979,0
2007-05-04,1.9235,1.9708,1.9139,1.9235,12338,0
2007-05-07,1.9045,1.9045,1.8571,1.895,9248,0
2007-05-08,1.8855,1.9235,1.8761,1.895,14576,0
2007-05-09,1.8855,1.8855,1.7338,1.7813,20610,0
2007-05-10,1.8002,1.8002,1.7434,1.8002,17653,0
2007-05-11,1.7528,1.7813,1.7245,1.7528,11821,0
2007-05-14,1.7624,1.8002,1.715,1.7813,26526,0
2007-05-15,1.7338,1.7813,1.6486,1.6486,28735,0
2007-05-16,1.6297,1.6486,1.5634,1.5918,24347,0
2007-05-17,1.5918,1.7055,1.5539,1.7055,30564,0
2007-05-18,1.8571,1.895,1.6392,1.7434,6037,0
2007-05-21,1.8287,1.8571,1.7528,1.8571,7968,0
2007-05-22,1.8382,1.8665,1.8002,1.8002,12582,0
2007-05-23,1.7813,1.8097,1.7434,1.8002,3904,0
2007-05-24,1.7908,1.7908,1.5255,1.696,3488,0
2007-05-25,1.6676,1.6676,1.6486,1.6676,6755,0
2007-05-29,1.7245,1.7245,1.5349,1.5539,31204,0
2007-05-30,1.5444,1.5918,1.5444,1.5918,5224,0
2007-05-31,1.7528,1.8002,1.6486,1.6581,14495,0
2007-06-01,1.7055,1.8191,1.6676,1.7528,10905,0
2007-06-04,1.6392,1.7434,1.6392,1.7434,3432,0
2007-06-05,1.7055,1.715,1.6581,1.715,11689,0
2007-06-06,1.6676,1.6771,1.5918,1.6676,27529,0
2007-06-07,1.6107,1.7055,1.5918,1.6392,10554,0
2007-06-08,1.6865,1.6865,1.6486,1.6676,6174,0
2007-06-11,1.6676,1.6676,1.6297,1.6297,485,0
2007-06-12,1.6297,1.6865,1.6297,1.6865,65806,0
2007-06-13,1.6676,1.7434,1.6581,1.7434,29103,0
2007-06-14,1.6581,1.7055,1.6581,1.7055,6387,0
2007-06-15,1.6486,1.7528,1.6486,1.7528,6912,0
2007-06-18,1.7055,1.7338,1.6297,1.6771,5720,0
2007-06-19,1.6676,1.6771,1.6486,1.6486,15663,0
2007-06-20,1.6201,1.6581,1.6201,1.6297,686,0
2007-06-21,1.6297,1.6297,1.6201,1.6297,7269,0
2007-06-22,1.6297,1.8761,1.516,1.6486,124428,0
2007-06-25,1.5823,1.6297,1.5823,1.6107,5515,0
2007-06-26,1.6486,1.7528,1.6297,1.6581,5093,0
2007-06-27,1.6297,1.6581,1.6297,1.6392,1056,0
2007-06-28,1.6392,1.7528,1.6392,1.6865,19105,0
2007-06-29,1.7718,1.7718,1.696,1.7338,9604,0
2007-07-02,1.6201,1.6865,1.6201,1.6865,2855,0
2007-07-05,1.6486,1.7055,1.6107,1.6392,12076,0
2007-07-06,1.6581,1.7055,1.6581,1.7055,834,0
2007-07-09,1.6392,1.6581,1.6297,1.6392,3536,0
2007-07-10,2.5676,3.2783,2.2076,2.4161,2824702,0
2007-07-11,2.274,2.9088,2.1318,2.3119,811578,0
2007-07-12,2.3119,2.435,2.2455,2.2645,110598,0
2007-07-13,2.3214,2.3214,2.1318,2.2076,91550,0
2007-07-16,2.2171,2.5961,2.0845,2.1697,267263,0
2007-07-17,2.2171,2.3214,2.1603,2.2929,52349,0
2007-07-18,2.2266,2.3498,1.9045,2.075,174706,0
2007-07-19,2.0655,2.1413,2.0561,2.0845,58763,0
2007-07-20,2.0655,2.1887,2.0465,2.1318,71536,0
2007-07-23,2.1129,2.1508,2.0181,2.1034,60754,0
2007-07-24,2.0655,2.1034,1.9802,2.0465,50194,0
2007-07-25,2.0276,2.1225,1.9802,2.0181,27214,0
2007-07-26,2.0181,2.1413,2.0181,2.1225,40009,0
2007-07-27,2.1225,2.255,2.1129,2.1792,60816,0
2007-07-30,2.1034,2.1129,2.1034,2.1034,4997,0
2007-07-31,2.1034,2.1792,1.9992,2.1508,40362,0
2007-08-01,2.2171,2.2645,2.1413,2.2266,60972,0
2007-08-02,2.2361,2.3403,2.1508,2.3214,32155,0
2007-08-03,2.3686,2.3686,2.1982,2.3593,57700,0
2007-08-06,2.3593,2.3877,2.1697,2.3782,38301,0
2007-08-07,2.3782,2.3782,2.2361,2.2835,14744,0
2007-08-08,2.2266,2.3403,2.2076,2.255,59342,0
2007-08-09,2.3119,2.3214,2.1792,2.2076,7494,0
2007-08-10,2.1318,2.3686,2.1129,2.3119,53069,0
2007-08-13,2.1318,2.3686,2.1318,2.3214,28454,0
2007-08-14,2.3498,2.9184,1.895,2.1225,274449,0
2007-08-15,2.1318,2.1792,2.0845,2.0845,36099,0
2007-08-16,2.0276,2.0276,1.895,1.9708,48813,0
2007-08-17,1.9613,1.9898,1.9328,1.9898,2534,0
2007-08-20,1.9045,1.9708,1.8287,1.9708,78290,0
2007-08-21,1.9708,2.0561,1.895,1.9518,19209,0
2007-08-22,1.9045,1.9802,1.8475,1.895,43974,0
2007-08-23,1.8475,1.8855,1.696,1.8287,55052,0
2007-08-24,1.8382,1.895,1.7245,1.895,27709,0
2007-08-27,1.8571,1.8571,1.8287,1.8287,5288,0
2007-08-28,1.7813,1.8761,1.7528,1.8761,8205,0
2007-08-29,1.7624,1.8475,1.7624,1.8287,3979,0
2007-08-30,1.7813,1.8665,1.7813,1.7908,5700,0
2007-08-31,1.8191,1.8191,1.7528,1.7718,11692,0
2007-09-04,1.7528,1.8475,1.7528,1.8002,8865,0
2007-09-06,1.7245,1.8002,1.7245,1.7813,5162,0
2007-09-07,1.7718,1.7813,1.7718,1.7718,3694,0
2007-09-10,1.7338,1.7434,1.7245,1.7434,27680,0
2007-09-11,1.8382,1.8382,1.7624,1.7718,36112,0
2007-09-12,1.7718,1.8002,1.7718,1.8002,7388,0
2007-09-13,1.7908,1.8665,1.7245,1.7718,4539,0
2007-09-14,1.8665,1.8665,1.6392,1.6865,15609,0
2007-09-17,1.7055,1.8665,1.7055,1.8665,8814,0
2007-09-18,1.7624,1.8571,1.7624,1.8287,739,0
2007-09-19,1.8475,1.8475,1.7245,1.7245,6966,0
2007-09-20,1.8571,1.8665,1.8097,1.8287,3062,0
2007-09-21,1.7624,1.7813,1.7434,1.7528,1319,0
2007-09-24,1.7528,1.9613,1.7528,1.9139,43233,0
2007-09-25,1.9139,1.9328,1.8097,1.895,20548,0
2007-09-26,1.9424,1.9424,1.8002,1.8287,8186,0
2007-09-27,1.7718,1.8855,1.7528,1.7528,17203,0
2007-09-28,1.7624,1.8097,1.7624,1.7908,8602,0
2007-10-01,1.7528,1.8097,1.7434,1.8097,5489,0
2007-10-02,1.8287,1.8761,1.8002,1.8761,12806,0
2007-10-03,1.8191,1.8761,1.7718,1.8002,5277,0
2007-10-04,1.8287,1.8855,1.8287,1.8382,6121,0
2007-10-05,1.7338,1.8475,1.7245,1.7908,7683,0
2007-10-08,1.7718,1.8571,1.7055,1.7718,25497,0
2007-10-09,1.8097,1.8097,1.7718,1.8097,3694,0
2007-10-10,1.7434,1.7528,1.7434,1.7528,2923,0
2007-10-11,1.7528,1.7528,1.715,1.715,15025,0
2007-10-12,1.715,1.8761,1.6676,1.7055,73744,0
2007-10-15,1.6581,1.6771,1.5349,1.5728,133241,0
2007-10-16,1.5728,1.7245,1.5728,1.6297,16623,0
2007-10-17,1.5823,1.715,1.5823,1.6676,37507,0
2007-10-18,1.6201,1.6581,1.6201,1.6297,11306,0
2007-10-19,1.6297,1.6581,1.6201,1.6297,18576,0
2007-10-22,1.6201,1.6676,1.6201,1.6676,11082,0
2007-10-23,1.6771,1.696,1.6581,1.696,18717,0
2007-10-24,1.6581,1.6865,1.6581,1.6865,3377,0
2007-10-25,1.7055,1.7245,1.6676,1.696,15093,0
2007-10-26,1.6771,1.7528,1.5728,1.6107,33197,0
2007-10-29,1.5918,1.6865,1.5918,1.6107,3062,0
2007-10-30,1.5823,1.6392,1.5823,1.6392,6861,0
2007-10-31,1.5918,1.6297,1.5918,1.6107,2110,0
2007-11-01,1.6013,1.6392,1.5823,1.5918,6260,0
2007-11-02,1.5823,1.6107,1.5823,1.6107,2109,0
2007-11-05,1.5918,1.5918,1.5634,1.5634,3063,0
2007-11-06,1.5728,1.696,1.5634,1.5918,17942,0
2007-11-07,1.5634,1.7055,1.5539,1.6297,15094,0
2007-11-08,1.6297,1.7245,1.5539,1.7245,20748,0
2007-11-09,1.7338,1.7528,1.6201,1.7434,25966,0
2007-11-12,1.715,1.8382,1.6392,1.8287,4070,0
2007-11-13,1.8287,1.895,1.715,1.7813,99033,0
2007-11-14,1.9328,1.9328,1.6581,1.715,60503,0
2007-11-15,1.7338,1.7624,1.5918,1.7434,40238,0
2007-11-16,1.6865,1.7528,1.5918,1.6201,16625,0
2007-11-19,1.7434,1.7434,1.5918,1.6107,2534,0
2007-11-20,1.6201,1.7245,1.5728,1.6013,9288,0
2007-11-21,1.6013,1.7338,1.5634,1.7338,1105,0
2007-11-23,1.5918,1.7245,1.5444,1.6107,15468,0
2007-11-26,1.6581,1.6581,1.4402,1.4591,12508,0
2007-11-27,1.4307,1.4307,1.3833,1.3928,26381,0
2007-11-28,1.3644,1.3644,1.3644,1.3644,791,0
2007-11-29,1.2127,1.3359,1.1843,1.2886,13568,0
2007-11-30,1.2223,1.2223,1.2223,1.2223,926,0
2007-12-03,1.2696,1.3265,1.2696,1.317,14337,0
2007-12-04,1.298,1.3076,1.2886,1.2886,3636,0
2007-12-05,1.2317,1.2791,1.1465,1.2602,57946,0
2007-12-06,1.2791,1.317,1.2791,1.317,1559,0
2007-12-07,1.2413,1.2886,1.2033,1.2033,18367,0
2007-12-10,1.2033,1.3076,1.2033,1.3076,5015,0
2007-12-11,1.298,1.317,1.298,1.3076,4644,0
2007-12-13,1.3644,1.3644,1.2127,1.2696,7410,0
2007-12-14,1.2317,1.2696,1.2317,1.2696,4011,0
2007-12-17,1.3644,1.3644,1.2317,1.2507,4243,0
2007-12-18,1.2602,1.3739,1.2317,1.2507,14882,0
2007-12-19,1.2223,1.2413,1.2223,1.2413,7388,0
2007-12-20,1.2791,1.2886,1.1843,1.2791,16687,0
2007-12-24,1.2507,1.2507,1.1843,1.2223,13720,0
2007-12-26,1.2413,1.2791,1.2317,1.2791,5804,0
2007-12-27,1.2223,1.2413,1.1654,1.2223,5382,0
2007-12-28,1.2413,1.2602,1.2413,1.2602,5593,0
2007-12-31,1.2791,1.2791,1.2033,1.2602,9789,0
2008-01-02,1.2317,1.2413,1.2033,1.2033,8548,0
2008-01-03,1.2033,1.3644,1.2033,1.2602,6861,0
2008-01-07,1.2602,1.3076,1.2602,1.2886,20792,0
2008-01-08,1.3549,1.3549,1.298,1.298,5700,0
2008-01-09,1.2791,1.3076,1.2696,1.2696,8760,0
2008-01-10,1.2602,1.2602,1.2507,1.2507,5804,0
2008-01-11,1.2413,1.3454,1.2127,1.317,35208,0
2008-01-14,1.3359,1.3454,1.2127,1.2791,14615,0
2008-01-15,1.2223,1.2317,1.2223,1.2317,3161,0
2008-01-16,1.3739,1.3739,1.2317,1.2507,27114,0
2008-01-17,1.2507,1.2507,1.2317,1.2317,1372,0
2008-01-18,1.2413,1.2602,1.2127,1.2127,11662,0
2008-01-22,1.2223,1.2317,1.2033,1.2127,20469,0
2008-01-23,1.2602,1.2602,1.2602,1.2602,835,0
2008-01-24,1.2413,1.2413,1.1369,1.2223,8889,0
2008-01-25,1.156,1.2413,1.156,1.2127,3187,0
2008-01-28,1.2317,1.2317,1.2317,1.2317,421,0
2008-01-30,1.1749,1.2317,1.1654,1.2317,1161,0
2008-01-31,1.1843,1.1843,1.1843,1.1843,633,0
2008-02-01,1.1749,1.2696,1.1369,1.2507,10517,0
2008-02-04,1.2317,1.2317,1.156,1.1939,14459,0
2008-02-05,1.1749,1.2507,1.156,1.2317,7015,0
2008-02-06,1.1843,1.2223,1.1843,1.2033,4539,0
2008-02-07,1.156,1.2507,1.156,1.1843,7704,0
2008-02-08,1.1939,1.2413,1.156,1.1843,6438,0
2008-02-11,1.1939,1.2413,1.1939,1.2413,421,0
2008-02-12,1.2223,1.2223,1.1749,1.1749,1868,0
2008-02-14,1.2317,1.2317,1.1749,1.1939,633,0
2008-02-15,1.2413,1.2413,1.2413,1.2413,1056,0
2008-02-19,1.2413,1.2413,1.1465,1.1843,2480,0
2008-02-20,1.2317,1.2317,1.2317,1.2317,106,0
2008-02-21,1.2317,1.2317,1.2317,1.2317,528,0
2008-02-22,1.2317,1.2317,1.1939,1.2317,5489,0
2008-02-25,1.2033,1.2696,1.2033,1.2223,27992,0
2008-02-26,1.2223,1.2507,1.1843,1.2507,7494,0
2008-02-27,1.1843,1.3265,1.1843,1.3076,20582,0
2008-02-28,1.298,1.298,1.2791,1.2791,1056,0
2008-02-29,1.298,1.3265,1.2317,1.317,25435,0
2008-03-03,1.317,1.317,1.2696,1.317,7690,0
2008-03-04,1.317,1.6486,1.317,1.4212,95538,0
2008-03-05,1.3454,1.5065,1.3454,1.3644,4749,0
2008-03-06,1.5065,1.5065,1.4117,1.4212,32983,0
2008-03-07,1.3359,1.5065,1.3265,1.3928,12389,0
2008-03-10,1.3359,1.5065,1.3265,1.3644,34400,0
2008-03-11,1.3739,1.3739,1.2602,1.317,9249,0
2008-03-12,1.2886,1.4023,1.2507,1.2886,7937,0
2008-03-13,1.317,1.3644,1.3076,1.3359,28536,0
2008-03-14,1.3359,1.3359,1.2696,1.298,2322,0
2008-03-17,1.3454,1.4117,1.2413,1.3739,8127,0
2008-03-18,1.3739,1.4212,1.3265,1.3265,61495,0
2008-03-19,1.317,1.3265,1.2602,1.3076,11017,0
2008-03-20,1.3076,1.4023,1.3076,1.3359,9393,0
2008-03-24,1.3549,1.3833,1.2602,1.3359,10183,0
2008-03-25,1.3928,1.3928,1.3076,1.3739,2110,0
2008-03-26,1.2696,1.4023,1.2602,1.3549,46438,0
2008-03-27,1.3549,1.3833,1.3076,1.3359,10660,0
2008-03-28,1.3359,1.3833,1.3359,1.3739,10238,0
2008-03-31,1.3739,1.4023,1.2602,1.3265,20053,0
2008-04-01,1.3928,1.3928,1.3265,1.3644,5700,0
2008-04-02,1.3644,1.3644,1.3076,1.3359,3377,0
2008-04-03,1.3359,1.3928,1.2791,1.317,39251,0
2008-04-04,1.3359,1.3644,1.2791,1.3549,25948,0
2008-04-07,1.3265,1.4212,1.2791,1.4212,66852,0
2008-04-08,1.298,1.4307,1.298,1.4212,22409,0
2008-04-09,1.4212,1.4307,1.298,1.4117,48532,0
2008-04-10,1.3739,1.4212,1.3644,1.4212,21742,0
2008-04-11,1.4117,1.4117,1.3076,1.4117,25330,0
2008-04-14,1.298,1.4117,1.298,1.3265,7704,0
2008-04-15,1.3265,1.3739,1.3265,1.3739,11399,0
2008-04-16,1.3265,1.3265,1.3076,1.317,3588,0
2008-04-17,1.2791,1.3644,1.2602,1.3644,4215,0
2008-04-18,1.298,1.3359,1.2602,1.3359,3856,0
2008-04-21,1.317,1.317,1.2413,1.317,7916,0
2008-04-22,1.2886,1.3644,1.2413,1.2886,5647,0
2008-04-23,1.2602,1.3265,1.2223,1.2696,6640,0
2008-04-24,1.1939,1.3076,1.1843,1.2317,9076,0
2008-04-25,1.2791,1.2791,1.1654,1.2317,16148,0
2008-04-28,1.1843,1.3076,1.1654,1.2223,11557,0
2008-04-29,1.2886,1.2886,1.2127,1.2791,3809,0
2008-04-30,1.2602,1.2602,1.2602,1.2602,317,0
2008-05-01,1.2886,1.2886,1.2223,1.2791,2006,0
2008-05-02,1.2317,1.2317,1.156,1.2127,3013,0
2008-05-05,1.1843,1.1939,1.1843,1.1939,3519,0
2008-05-06,1.2127,1.2696,1.1843,1.2317,7306,0
2008-05-07,1.2317,1.2602,1.2317,1.2602,845,0
2008-05-08,1.2602,1.2602,1.2602,1.2602,707,0
2008-05-09,1.2507,1.3265,1.2507,1.3265,3008,0
2008-05-12,1.2413,1.2696,1.0706,1.2696,31122,0
2008-05-13,1.1939,1.2507,1.118,1.2507,3979,0
2008-05-14,1.2413,1.2602,1.156,1.2507,2547,0
2008-05-16,1.2317,1.2507,1.2317,1.2507,5193,0
2008-05-19,1.1654,1.2413,1.1465,1.2223,3572,0
2008-05-20,1.1749,1.2317,1.1749,1.2317,474,0
2008-05-21,1.1843,1.2317,1.1369,1.1749,5609,0
2008-05-22,1.1939,1.1939,1.1939,1.1939,106,0
2008-05-23,1.1369,1.1843,1.0423,1.1749,5013,0
2008-05-27,1.0423,1.1654,1.0138,1.1369,14138,0
2008-05-28,1.1086,1.1369,1.0517,1.1369,7916,0
2008-05-30,1.0706,1.1086,1.0328,1.0423,1633,0
2008-06-02,1.1086,1.1086,1.1086,1.1086,317,0
2008-06-03,1.0423,1.0802,0.9853,1.0802,3210,0
2008-06-04,1.1086,1.1086,0.9759,1.0897,5910,0
2008-06-05,1.0423,1.1086,0.9853,1.0802,9911,0
2008-06-06,1.0328,1.2223,1.0328,1.2223,12475,0
2008-06-09,1.2127,1.2127,1.0517,1.1749,2638,0
2008-06-11,1.1276,1.2033,1.0612,1.1369,96210,0
2008-06-12,1.099,1.156,1.099,1.156,5382,0
2008-06-13,1.1939,1.2127,1.156,1.2127,6755,0
2008-06-16,1.1749,1.2602,1.1749,1.2507,4433,0
2008-06-17,1.2223,1.2413,1.2223,1.2413,949,0
2008-06-18,1.1086,1.2317,1.1086,1.2223,2197,0
2008-06-19,1.2033,1.2127,1.2033,1.2033,70929,0
2008-06-20,1.1369,1.2033,1.1369,1.2033,16782,0
2008-06-23,1.1843,1.2127,1.1843,1.1843,9180,0
2008-06-24,1.2127,1.2127,1.2127,1.2127,106,0
2008-06-25,1.1086,1.1939,1.0233,1.1749,9541,0
2008-06-26,1.099,1.099,0.9759,1.0328,7664,0
2008-06-27,1.0517,1.2127,1.0423,1.1086,18248,0
2008-06-30,1.099,1.099,0.9949,1.0897,1837,0
2008-07-01,1.099,1.099,1.0328,1.099,739,0
2008-07-02,1.0802,1.0802,1.0043,1.0043,1610,0
2008-07-03,1.0802,1.1086,0.9665,1.099,6544,0
2008-07-07,1.0423,1.0802,1.0423,1.0706,4053,0
2008-07-08,1.099,1.099,0.9475,1.0706,13193,0
2008-07-14,0.9759,1.0423,0.9475,1.0328,3615,0
2008-07-15,0.957,0.9949,0.9475,0.9665,1135,0
2008-07-16,0.9949,1.1086,0.9665,0.9759,2534,0
2008-07-17,1.099,1.099,1.0233,1.0233,263,0
2008-07-18,1.099,1.099,0.9475,1.0897,2110,0
2008-07-21,1.0802,1.0802,1.0802,1.0802,739,0
2008-07-22,1.0043,1.0043,0.9949,0.9949,1167,0
2008-07-23,0.9853,0.9853,0.9853,0.9853,106,0
2008-07-24,0.9853,0.9853,0.8716,0.9759,7071,0
2008-07-25,0.9759,0.9759,0.9379,0.9475,949,0
2008-07-28,0.9759,0.9759,0.8812,0.8812,7430,0
2008-07-29,0.8622,0.9475,0.8528,0.9191,13643,0
2008-07-30,0.9191,0.9949,0.9191,0.9665,3735,0
2008-07-31,0.9949,1.0043,0.9001,0.957,5172,0
2008-08-04,0.957,1.0233,0.957,1.0233,30607,0
2008-08-05,1.0233,1.118,0.9949,1.0233,14824,0
2008-08-06,1.0802,1.0897,0.9853,0.9853,1950,0
2008-08-07,1.0802,1.2223,0.8907,1.099,46190,0
2008-08-08,1.1369,1.2507,0.9949,1.118,6144,0
2008-08-11,1.0612,1.118,1.0612,1.118,1352,0
2008-08-12,1.0612,1.118,0.9286,1.1086,1364,0
2008-08-13,1.0423,1.118,1.0328,1.0328,3258,0
2008-08-14,1.0328,1.118,0.9665,1.0423,633,0
2008-08-15,0.957,1.118,0.957,1.0612,3652,0
2008-08-18,1.1086,1.118,1.0043,1.0423,4327,0
2008-08-19,1.1086,1.1086,0.9001,1.0233,15190,0
2008-08-20,1.118,1.118,0.739,0.8907,43836,0
2008-08-21,0.7959,1.118,0.739,0.9949,54231,0
2008-08-22,0.9096,0.9475,0.9001,0.9191,11715,0
2008-08-25,0.9191,1.0897,0.8433,1.0138,75537,0
2008-08-26,0.9096,0.9853,0.8907,0.9853,19420,0
2008-08-27,0.8622,1.0328,0.8528,1.0138,24486,0
2008-08-28,1.0043,1.1369,0.9001,1.0043,25824,0
2008-08-29,1.0612,1.0612,0.8716,0.9949,62744,0
2008-09-02,1.0423,1.0517,0.7675,0.9665,17488,0
2008-09-03,0.9475,0.9475,0.7675,0.9191,6470,0
2008-09-04,0.9191,1.0138,0.7675,0.8907,22408,0
2008-09-05,0.9665,0.9665,0.8812,0.9286,4295,0
2008-09-08,0.9286,0.9759,0.7959,0.9379,53774,0
2008-09-10,0.8243,0.9286,0.7864,0.9001,14489,0
2008-09-11,0.8528,0.8907,0.8054,0.8907,8749,0
2008-09-12,0.8148,0.9379,0.7769,0.8812,26332,0
2008-09-15,0.7864,0.9191,0.7864,0.9191,257,0
2008-09-16,0.8148,0.9286,0.7864,0.9286,6497,0
2008-09-17,0.8338,0.9379,0.8243,0.9286,1900,0
2008-09-18,0.8243,0.9096,0.8148,0.9096,3382,0
2008-09-19,0.9096,0.9379,0.9096,0.9286,4952,0
2008-09-22,0.8716,0.9286,0.8716,0.9286,317,0
2008-09-23,0.8528,0.9286,0.8433,0.8812,9502,0
2008-09-24,0.9286,0.9286,0.8528,0.9191,2691,0
2008-09-25,0.9286,0.9286,0.8054,0.9286,4314,0
2008-09-26,0.9286,0.9286,0.8054,0.9001,8972,0
2008-09-29,0.8148,0.9475,0.8148,0.9475,13345,0
2008-09-30,0.8054,0.9096,0.8054,0.9096,3377,0
2008-10-01,0.8243,0.9001,0.7959,0.9001,22059,0
2008-10-02,0.8243,0.8907,0.8054,0.8528,18080,0
2008-10-03,0.8716,0.9286,0.8148,0.8528,12417,0
2008-10-06,0.8433,0.8907,0.8054,0.8812,11829,0
2008-10-07,0.8622,0.9191,0.7864,0.8528,28503,0
2008-10-08,0.8148,0.8528,0.8054,0.8528,2439,0
2008-10-09,0.8054,0.8716,0.7959,0.8528,1965,0
2008-10-10,0.7959,0.8528,0.4548,0.8338,29429,0
2008-10-15,0.6822,0.8528,0.6822,0.8528,1600,0
2008-10-17,0.7106,0.8433,0.7106,0.8433,11715,0
2008-10-20,0.7106,0.8148,0.6822,0.8148,8072,0
2008-10-22,0.7011,0.7011,0.6727,0.6727,633,0
2008-10-23,0.8148,0.8148,0.6632,0.758,12070,0
2008-10-24,0.758,0.758,0.6254,0.7485,5497,0
2008-10-29,0.7485,0.7485,0.7106,0.7485,949,0
2008-10-30,0.739,0.7485,0.739,0.7485,845,0
2008-10-31,0.6727,0.739,0.6727,0.739,3237,0
2008-11-03,0.6158,0.739,0.6158,0.7296,1984,0
2008-11-04,0.7106,0.7296,0.7106,0.7296,1900,0
2008-11-06,0.6632,0.7201,0.6158,0.7201,6564,0
2008-11-07,0.7106,0.7106,0.7011,0.7011,1384,0
2008-11-10,0.6158,0.7485,0.6158,0.7485,867,0
2008-11-11,0.6538,0.739,0.6538,0.7011,375478,0
2008-11-12,0.739,0.7485,0.739,0.7485,3800,0
2008-11-13,0.6822,0.7296,0.5591,0.7106,7968,0
2008-11-14,0.7106,0.758,0.6538,0.7485,2448,0
2008-11-17,0.6727,0.7485,0.6632,0.7485,633,0
2008-11-18,0.6917,0.7296,0.6254,0.7106,7494,0
2008-11-19,0.6917,0.7011,0.6917,0.7011,1617,0
2008-11-20,0.5874,0.7011,0.47375,0.6632,16232,0
2008-11-21,0.6632,0.6632,0.48319,0.6443,4011,0
2008-11-24,0.6443,0.6443,0.5306,0.6443,1689,0
2008-11-25,0.6538,0.6727,0.6538,0.6727,211,0
2008-11-26,0.5591,0.6822,0.49272,0.6254,10765,0
2008-11-28,0.6917,0.6917,0.6158,0.6538,106175,0
2008-12-01,0.5021,0.6917,0.5021,0.6538,12939,0
2008-12-03,0.5591,0.6538,0.5591,0.6254,3377,0
2008-12-08,0.5117,0.6538,0.5117,0.6538,1879,0
2008-12-10,0.6443,0.6443,0.6443,0.6443,317,0
2008-12-11,0.54,0.6254,0.5306,0.6064,2955,0
2008-12-12,0.54,0.6158,0.54,0.6158,211,0
2008-12-16,0.5874,0.5874,0.5874,0.5874,106,0
2008-12-17,0.6064,0.6158,0.54,0.6158,1583,0
2008-12-18,0.5969,0.5969,0.5969,0.5969,106,0
2008-12-19,0.5874,0.6538,0.5874,0.6443,3094,0
2008-12-22,0.6348,0.6443,0.6348,0.6443,1056,0
2008-12-23,0.5306,0.6443,0.5021,0.6158,9185,0
2008-12-24,0.54,0.6254,0.5211,0.6254,5878,0
2008-12-26,0.5685,0.6158,0.5685,0.6158,3271,0
2008-12-29,0.6158,0.6158,0.5874,0.5874,1266,0
2008-12-30,0.5874,0.6632,0.5117,0.6632,15852,0
2008-12-31,0.5779,0.6632,0.5306,0.6632,2744,0
2009-01-02,0.6254,0.6538,0.6254,0.6538,739,0
2009-01-05,0.6254,0.6632,0.6254,0.6632,2427,0
2009-01-09,0.6158,0.6538,0.5591,0.6538,717,0
2009-01-20,0.5685,0.6632,0.54,0.6632,3147,0
2009-01-26,0.5591,0.6158,0.5211,0.6158,4327,0
2009-01-27,0.5969,0.6158,0.5969,0.6158,421,0
2009-01-29,0.5969,0.6064,0.5211,0.6064,2470,0
2009-01-30,0.5969,0.5969,0.5969,0.5969,1056,0
2009-02-05,0.5211,0.5969,0.5117,0.5969,1794,0
2009-02-09,0.5874,0.5874,0.5779,0.5874,6630,0
2009-02-12,0.5685,0.5874,0.5685,0.5874,580,0
2009-02-13,0.5685,0.5874,0.5685,0.5874,1266,0
2009-02-17,0.5685,0.5874,0.5306,0.5874,845,0
2009-02-18,0.5874,0.5874,0.5874,0.5874,1056,0
2009-02-19,0.5874,0.6632,0.5874,0.6443,72443,0
2009-02-24,0.5969,0.6443,0.5969,0.6443,3272,0
2009-02-25,0.6158,0.6443,0.6158,0.6443,1161,0
2009-03-02,0.5495,0.5874,0.5306,0.5874,7376,0
2009-03-03,0.5685,0.5685,0.5685,0.5685,1726,0
2009-03-04,0.5211,0.5685,0.5211,0.5685,1456,0
2009-03-10,0.48319,0.54,0.47375,0.54,3045,0
2009-03-12,0.47375,0.5495,0.47375,0.54,11588,0
2009-03-16,0.39794,0.54,0.39794,0.54,17309,0
2009-03-18,0.47375,0.47375,0.47375,0.47375,528,0
2009-03-19,0.5021,0.5021,0.5021,0.5021,106,0
2009-03-20,0.47375,0.54,0.47375,0.5211,12116,0
2009-03-23,0.47375,0.5117,0.39794,0.5117,7262,0
2009-03-24,0.5117,0.54,0.5021,0.5306,11316,0
2009-03-25,0.54,0.54,0.29372,0.5117,10898,0
2009-03-26,0.49272,0.8433,0.47375,0.7201,54566,0
2009-03-27,0.7201,0.8622,0.5685,0.8622,12970,0
2009-03-30,0.5874,0.8338,0.5874,0.758,8972,0
2009-03-31,0.8148,0.8148,0.5021,0.6158,20027,0
2009-04-01,0.6158,0.6158,0.6158,0.6158,633,0
2009-04-02,0.5969,0.6158,0.4169,0.6064,9921,0
2009-04-03,0.42637,0.6064,0.42637,0.5591,15232,0
2009-04-06,0.5591,0.739,0.46427,0.739,2427,0
2009-04-08,0.6822,0.6822,0.48319,0.6538,6780,0
2009-04-09,0.6158,0.6348,0.6158,0.6348,949,0
2009-04-13,0.6538,0.6538,0.6538,0.6538,106,0
2009-04-15,0.54,0.6443,0.5306,0.6443,3025,0
2009-04-16,0.5874,0.6443,0.5874,0.6443,5382,0
2009-04-17,0.6348,0.6348,0.6348,0.6348,3166,0
2009-04-20,0.47375,0.6443,0.47375,0.6443,1266,0
2009-04-21,0.5211,0.6158,0.5211,0.6158,211,0
2009-04-23,0.6158,0.6158,0.6158,0.6158,106,0
2009-04-29,0.5874,0.5874,0.5779,0.5779,2217,0
2009-04-30,0.6348,0.6348,0.6348,0.6348,106,0
2009-05-04,0.5779,0.6443,0.5779,0.6158,1786,0
2009-05-05,0.5685,0.5969,0.5685,0.5969,3166,0
2009-05-06,0.6348,0.6348,0.5779,0.5969,3304,0
2009-05-07,0.6158,0.6158,0.5211,0.5685,4011,0
2009-05-08,0.6158,0.6348,0.6158,0.6348,211,0
2009-05-11,0.6158,0.6443,0.6158,0.6348,2638,0
2009-05-12,0.6158,0.7485,0.6158,0.739,21918,0
2009-05-13,0.7485,1.3739,0.7485,1.0517,545842,0
2009-05-14,1.1843,1.1843,0.8054,0.9949,302615,0
2009-05-15,1.0423,1.0423,0.8148,0.9001,38323,0
2009-05-18,0.8622,0.9379,0.8622,0.8622,25070,0
2009-05-19,0.8528,1.0328,0.8528,0.9475,35624,0
2009-05-20,0.9475,0.9475,0.8716,0.9286,9868,0
2009-05-21,0.8622,0.9379,0.8528,0.8622,17556,0
2009-05-22,0.8622,0.8622,0.8622,0.8622,739,0
2009-05-26,0.9001,0.9001,0.8622,0.8622,12708,0
2009-05-27,0.9191,0.9191,0.8622,0.8622,6491,0
2009-05-28,0.8622,0.8622,0.8622,0.8622,211,0
2009-05-29,0.8622,0.9191,0.8622,0.9191,79598,0
2009-06-01,0.8528,0.8528,0.8528,0.8528,1055,0
2009-06-02,0.8528,0.9001,0.8054,0.8528,7598,0
2009-06-04,0.8528,0.8528,0.8338,0.8528,15556,0
2009-06-05,0.8338,0.8338,0.8148,0.8338,8179,0
2009-06-08,0.8338,0.8812,0.8054,0.8528,10697,0
2009-06-09,0.8528,0.8528,0.8528,0.8528,1056,0
2009-06-10,0.8528,0.8528,0.8528,0.8528,3904,0
2009-06-11,0.9191,1.0897,0.8243,0.9853,127729,0
2009-06-12,0.9853,0.9949,0.8907,0.9665,11399,0
2009-06-15,0.8528,0.8528,0.8054,0.8528,21424,0
2009-06-16,0.8528,0.9001,0.8338,0.8433,10206,0
2009-06-17,0.7959,0.8338,0.7959,0.8338,4221,0
2009-06-18,0.8338,0.8338,0.8338,0.8338,528,0
2009-06-19,0.8338,0.8338,0.8148,0.8148,7704,0
2009-06-22,0.8054,0.8148,0.8054,0.8148,5700,0
2009-06-23,0.9475,0.9475,0.9191,0.9191,607,0
2009-06-25,0.8243,0.8243,0.8243,0.8243,1266,0
2009-06-26,0.8338,0.8338,0.8338,0.8338,2322,0
2009-06-29,0.8622,0.8622,0.8433,0.8433,2217,0
2009-06-30,0.9001,0.9001,0.8243,0.8338,1864,0
2009-07-02,0.8054,0.9001,0.8054,0.9001,6438,0
2009-07-07,0.9001,0.9001,0.8054,0.9001,9393,0
2009-07-08,0.7864,0.8148,0.7675,0.8054,28497,0
2009-07-09,0.6348,0.8338,0.6348,0.7864,11293,0
2009-07-10,0.758,0.8907,0.758,0.8907,5489,0
2009-07-13,0.758,0.758,0.758,0.758,421,0
2009-07-15,0.8907,0.8907,0.8907,0.8907,211,0
2009-07-16,0.8907,0.8907,0.8812,0.8812,317,0
2009-07-20,0.8528,0.8528,0.758,0.7769,4104,0
2009-07-21,0.758,0.8054,0.758,0.8054,5540,0
2009-07-23,0.758,0.9379,0.758,0.9096,51356,0
2009-07-24,0.9379,0.9379,0.8148,0.8148,3904,0
2009-07-27,0.9001,0.9001,0.8433,0.8907,4987,0
2009-07-28,0.9286,0.9379,0.9286,0.9379,2716,0
2009-07-29,0.8907,0.8907,0.8907,0.8907,36940,0
2009-07-30,0.9191,0.9475,0.9191,0.9379,65708,0
2009-07-31,0.9475,1.0802,0.9379,1.0423,223631,0
2009-08-03,1.0517,1.118,0.9949,1.0423,68868,0
2009-08-04,0.9949,1.0328,0.9853,0.9949,17243,0
2009-08-05,0.9949,1.0233,0.9949,1.0233,19209,0
2009-08-06,1.0233,1.0897,1.0043,1.0612,42980,0
2009-08-07,1.0612,1.0802,1.0612,1.0802,18365,0
2009-08-10,1.0802,1.0802,1.0423,1.0423,13246,0
2009-08-11,1.0043,1.0897,0.9949,1.0897,31049,0
2009-08-12,1.0897,1.099,1.0328,1.0328,17599,0
2009-08-13,1.118,1.118,1.1086,1.118,4539,0
2009-08-14,1.0043,1.0043,0.8433,0.9379,215656,0
2009-08-17,0.9286,0.9286,0.8054,0.8338,53072,0
2009-08-18,0.8433,0.8433,0.7675,0.7959,47179,0
2009-08-19,0.8148,0.8148,0.7769,0.7769,9640,0
2009-08-20,0.7959,0.8054,0.7959,0.7959,9163,0
2009-08-21,0.8054,0.8054,0.7769,0.8054,6861,0
2009-08-24,0.8433,0.8433,0.7959,0.7959,7390,0
2009-08-25,0.7959,0.7959,0.7959,0.7959,3588,0
2009-08-26,0.7959,0.8338,0.7769,0.7769,10389,0
2009-08-27,0.7769,0.7769,0.7769,0.7769,3097,0
2009-08-28,0.7769,0.7769,0.758,0.7769,9604,0
2009-08-31,0.7769,0.7769,0.758,0.758,12272,0
2009-09-01,0.758,0.8054,0.739,0.8054,41489,0
2009-09-02,0.8054,0.8528,0.7864,0.8433,60773,0
2009-09-03,0.8622,1.118,0.8148,0.8907,643811,0
2009-09-04,0.8907,0.9379,0.8148,0.8716,41329,0
2009-09-08,0.8243,0.8812,0.7864,0.8054,77498,0
2009-09-09,0.8716,0.8716,0.7864,0.7959,37686,0
2009-09-10,0.7959,0.7959,0.7959,0.7959,2955,0
2009-09-11,0.7959,0.8243,0.7959,0.7959,9383,0
2009-09-14,0.7959,0.7959,0.7959,0.7959,900,0
2009-09-15,0.7959,0.8243,0.7959,0.8243,2954,0
2009-09-16,0.8148,0.8148,0.8148,0.8148,2533,0
2009-09-17,0.8148,0.8716,0.7959,0.7959,68284,0
2009-09-18,0.8528,0.8528,0.7864,0.7864,4446,0
2009-09-21,0.8528,0.8812,0.8054,0.8812,16887,0
2009-09-22,0.8622,0.8907,0.7864,0.8528,55829,0
2009-09-23,0.8622,0.8622,0.8622,0.8622,528,0
2009-09-24,0.8622,0.8622,0.8622,0.8622,421,0
2009-09-25,0.7864,0.8433,0.7864,0.7864,4221,0
2009-09-28,0.8622,0.8812,0.8148,0.8622,17307,0
2009-09-30,0.7959,0.8433,0.7959,0.8054,4539,0
2009-10-01,0.7864,0.8528,0.7769,0.7769,25119,0
2009-10-02,0.7769,0.8528,0.758,0.8148,31751,0
2009-10-05,0.8338,0.8433,0.8338,0.8433,7071,0
2009-10-06,0.8528,0.8528,0.8338,0.8338,4743,0
2009-10-07,0.8243,0.8243,0.8243,0.8243,106,0
2009-10-08,0.8433,0.8433,0.8054,0.8433,1689,0
2009-10-09,0.8054,0.8148,0.7864,0.8148,6861,0
2009-10-12,0.7864,0.8433,0.7864,0.8148,9988,0
2009-10-13,0.7959,0.8528,0.7959,0.8528,2147,0
2009-10-14,0.8528,0.9191,0.8528,0.9096,49907,0
2009-10-15,0.8812,0.8812,0.8716,0.8716,2174,0
2009-10-16,0.8148,0.8716,0.8148,0.8528,53449,0
2009-10-19,0.8716,0.9191,0.8716,0.8812,5979,0
2009-10-20,0.8243,0.8812,0.8243,0.8812,2638,0
2009-10-21,0.8528,0.8716,0.8433,0.8716,5423,0
2009-10-22,0.8243,0.8716,0.8243,0.8716,2427,0
2009-10-23,0.8243,0.8716,0.8243,0.8716,1056,0
2009-10-26,0.8243,0.8622,0.8243,0.8622,3622,0
2009-10-28,0.7769,0.8622,0.7769,0.8528,12995,0
2009-10-29,0.7769,0.7769,0.7769,0.7769,213,0
2009-10-30,0.8528,0.8528,0.7864,0.7864,27052,0
2009-11-02,0.8622,0.8716,0.8528,0.8716,4011,0
2009-11-03,0.8716,0.8716,0.7769,0.8528,8022,0
2009-11-04,0.8716,0.8716,0.8528,0.8716,7017,0
2009-11-05,0.8716,0.8812,0.8243,0.8812,6840,0
2009-11-06,0.8243,0.8243,0.7769,0.8243,3483,0
2009-11-09,0.8622,0.9191,0.8622,0.8716,14923,0
2009-11-10,0.8716,1.0233,0.8622,1.0233,23113,0
2009-11-11,0.9475,1.4212,0.9001,1.0897,657016,0
2009-11-12,1.099,1.099,0.8716,0.9949,156987,0
2009-11-13,1.0233,1.0233,0.8528,0.9191,44075,0
2009-11-16,0.8243,0.8812,0.8243,0.8812,35979,0
2009-11-17,0.8433,0.8812,0.8433,0.8528,37433,0
2009-11-18,0.8433,0.9001,0.7769,0.8716,39431,0
2009-11-19,0.8528,0.8528,0.8148,0.8148,6385,0
2009-11-20,0.8148,0.8528,0.8148,0.8528,1039,0
2009-11-23,0.9001,0.9001,0.8148,0.8812,7370,0
2009-11-24,0.8148,0.8622,0.8148,0.8622,14581,0
2009-11-25,0.8338,0.8812,0.758,0.8054,80811,0
2009-11-27,0.8243,0.8812,0.7959,0.8812,24275,0
2009-11-30,0.7959,0.8812,0.7959,0.8716,1583,0
2009-12-01,0.8148,0.8148,0.8148,0.8148,317,0
2009-12-02,0.7959,0.8528,0.7959,0.8528,10647,0
2009-12-03,0.8148,0.8528,0.7959,0.7959,18833,0
2009-12-04,0.7959,0.8528,0.7864,0.7959,67565,0
2009-12-07,0.7959,0.8433,0.7959,0.8054,4458,0
2009-12-08,0.8433,0.8622,0.8338,0.8622,11082,0
2009-12-09,0.8622,0.8622,0.7864,0.8622,1319,0
2009-12-10,0.8148,0.8338,0.8148,0.8338,949,0
2009-12-11,0.8338,0.8338,0.8338,0.8338,739,0
2009-12-14,0.8622,0.8716,0.8622,0.8622,15514,0
2009-12-15,0.8243,0.8243,0.8243,0.8243,117,0
2009-12-16,0.8716,0.8716,0.8716,0.8716,528,0
2009-12-18,0.8243,0.8243,0.8243,0.8243,112,0
2009-12-21,0.8716,1.0423,0.8716,0.9001,27177,0
2009-12-22,0.9379,0.9475,0.8528,0.9475,13522,0
2009-12-24,0.9475,0.9475,0.8716,0.9475,67125,0
2009-12-28,0.8054,0.9379,0.8054,0.9001,30451,0
2009-12-29,0.9001,0.9475,0.9001,0.9475,27388,0
2009-12-30,0.9191,0.9475,0.9191,0.9475,4512,0
2010-01-04,0.9475,0.957,0.8716,0.9286,8531,0
2010-01-05,0.9379,0.9475,0.9286,0.9286,10492,0
2010-01-06,0.9379,1.0138,0.8812,0.9096,87070,0
2010-01-07,0.9379,0.9853,0.8622,0.9475,41225,0
2010-01-08,0.9475,1.0233,0.9475,0.9665,44297,0
2010-01-11,0.9665,1.3076,0.9665,1.0706,328256,0
2010-01-12,1.0517,1.0517,0.9759,0.9759,60452,0
2010-01-13,0.9001,1.0138,0.9001,0.9665,53670,0
2010-01-14,0.9949,1.118,0.957,1.118,7593,0
2010-01-15,1.1276,1.1276,0.9759,1.0423,6858,0
2010-01-19,1.1369,1.1369,0.9759,1.0233,9810,0
2010-01-20,1.0043,1.0897,0.9475,1.0897,17686,0
2010-01-21,1.0517,1.0517,0.9949,1.0423,1121,0
2010-01-22,0.9853,1.0233,0.9475,1.0233,10370,0
2010-01-25,1.0138,1.0233,0.9665,1.0043,26498,0
2010-01-26,1.0043,1.0706,1.0043,1.0423,28508,0
2010-01-27,1.0043,1.0328,0.9665,1.0328,2427,0
2010-01-28,0.9665,1.0423,0.9665,1.0043,5224,0
2010-01-29,0.9853,0.9853,0.9379,0.9475,40315,0
2010-02-01,1.0423,1.0423,0.9379,1.0328,21160,0
2010-02-02,1.0328,1.0328,0.9949,0.9949,4011,0
2010-02-03,0.9759,1.0328,0.9759,1.0043,9579,0
2010-02-04,1.0138,1.0423,1.0043,1.0043,9976,0
2010-02-05,0.957,1.0328,0.9475,1.0328,4644,0
2010-02-08,1.0328,1.0328,1.0138,1.0138,3287,0
2010-02-09,0.957,0.9949,0.957,0.9949,410,0
2010-02-10,0.9949,1.0423,0.9949,1.0423,15438,0
2010-02-12,0.9665,1.0233,0.9665,1.0233,5119,0
2010-02-17,0.9759,0.9949,0.9759,0.9949,421,0
2010-02-18,0.9759,0.9853,0.9665,0.9759,11356,0
2010-02-19,0.9949,1.0897,0.9949,1.0706,40405,0
2010-02-22,1.1276,1.1939,1.0802,1.1276,17255,0
2010-02-23,1.1749,1.2507,1.0802,1.1843,43650,0
2010-02-24,1.2791,1.2791,1.1086,1.2317,4931,0
2010-02-25,1.1276,1.2317,1.0802,1.1654,13832,0
2010-02-26,1.1654,1.3454,1.1369,1.2696,26368,0
2010-03-01,1.2791,1.3549,1.156,1.2886,52117,0
2010-03-02,1.2886,1.3265,1.2033,1.2886,9584,0
2010-03-03,1.2791,1.3739,1.2791,1.3265,13979,0
2010-03-04,1.3265,1.3265,1.2507,1.2602,7209,0
2010-03-05,1.3359,1.3359,1.2791,1.2791,1679,0
2010-03-08,1.3076,1.3265,1.2317,1.2317,4915,0
2010-03-10,1.2413,1.317,1.2317,1.3076,208532,0
2010-03-11,1.298,1.298,1.2507,1.2791,1056,0
2010-03-12,1.2791,1.2886,1.2413,1.2886,7546,0
2010-03-15,1.2696,1.3644,1.2127,1.3265,12700,0
2010-03-16,1.3644,1.4023,1.317,1.3833,11854,0
2010-03-17,1.4023,1.4023,1.298,1.3833,10079,0
2010-03-18,1.298,1.298,1.2602,1.2696,1161,0
2010-03-19,1.2696,1.3833,1.2602,1.3739,13644,0
2010-03-22,1.298,1.516,1.298,1.3833,24203,0
2010-03-23,1.4117,1.5065,1.2791,1.5065,14806,0
2010-03-24,1.5634,1.5634,1.3833,1.3833,4859,0
2010-03-25,1.4212,1.5255,1.2791,1.4781,16122,0
2010-03-26,1.3739,1.516,1.2791,1.4023,37817,0
2010-03-29,1.6013,1.6771,1.3265,1.3359,185336,0
2010-03-30,1.3739,2.3498,1.3549,1.6581,1905816,0
2010-03-31,1.6107,1.7055,1.4876,1.6013,213817,0
2010-04-01,1.6486,1.6581,1.5255,1.5823,89921,0
2010-04-05,1.6013,1.7055,1.6013,1.6107,52130,0
2010-04-06,1.6013,1.7434,1.5728,1.696,57139,0
2010-04-07,1.6865,1.7055,1.6201,1.6581,26162,0
2010-04-08,1.7055,1.8571,1.5823,1.8002,89700,0
2010-04-09,1.8761,1.9235,1.7718,1.8097,51276,0
2010-04-12,1.8761,2.0939,1.8191,1.8475,90291,0
2010-04-13,1.8475,1.895,1.7908,1.8097,41741,0
2010-04-14,1.8571,1.8571,1.7245,1.7624,11569,0
2010-04-15,1.7718,1.9235,1.7718,1.8571,63731,0
2010-04-16,1.9045,1.9045,1.7528,1.8382,11352,0
2010-04-19,1.8665,1.8761,1.7624,1.7908,10829,0
2010-04-20,1.7718,1.8382,1.6771,1.7055,33841,0
2010-04-21,1.8382,2.4919,1.8382,1.9139,1079162,0
2010-04-22,1.8665,1.9802,1.8097,1.9424,96778,0
2010-04-23,1.9518,2.0845,1.8475,1.9802,54836,0
2010-04-26,2.0087,2.0655,1.895,1.9708,45394,0
2010-04-27,1.9518,1.9518,1.895,1.9139,29249,0
2010-04-28,2.2076,2.3403,2.1129,2.2361,324974,0
2010-04-29,2.3593,2.4635,2.255,2.3877,122683,0
2010-04-30,2.4066,2.4445,2.2266,2.2645,89943,0
2010-05-03,2.2645,2.4445,2.1603,2.1887,68920,0
2010-05-04,2.1129,2.2171,1.9898,2.0939,30956,0
2010-05-05,2.0276,2.2361,1.9898,2.0087,34504,0
2010-05-06,1.9898,2.0465,1.7528,1.9898,50199,0
2010-05-07,1.9898,2.0561,1.7718,1.9898,69470,0
2010-05-10,2.0845,2.3024,1.9802,1.9992,95637,0
2010-05-11,2.0372,2.1792,2.0372,2.1508,45951,0
2010-05-12,2.5013,2.653,2.3308,2.4445,306460,0
2010-05-13,2.5204,2.6246,2.3686,2.473,106978,0
2010-05-14,2.5961,2.5961,2.1792,2.1982,95051,0
2010-05-17,2.1603,2.1603,2.0465,2.0939,79021,0
2010-05-18,2.1982,2.1982,2.075,2.1034,23473,0
2010-05-19,2.1413,2.1792,2.0372,2.1225,30201,0
2010-05-20,2.0276,2.0276,1.8002,1.8097,97845,0
2010-05-21,1.8097,2.1792,1.715,2.075,161938,0
2010-05-24,2.075,2.1792,2.0372,2.0465,28774,0
2010-05-25,1.9708,2.0372,1.8475,2.0372,25317,0
2010-05-26,2.0181,2.0655,1.8665,1.9708,16541,0
2010-05-27,1.9898,2.1792,1.8761,1.9992,22248,0
2010-05-28,1.9992,2.1792,1.8855,2.0939,36374,0
2010-06-01,2.1792,2.1792,1.9802,1.9898,21492,0
2010-06-02,1.9802,2.0465,1.9802,2.0276,8440,0
2010-06-03,1.9518,1.9992,1.9424,1.9518,16783,0
2010-06-04,1.9424,2.0465,1.9424,2.0465,21809,0
2010-06-07,1.9518,2.0087,1.9328,1.9898,3714,0
2010-06-08,2.0561,2.0561,1.9518,1.9518,6755,0
2010-06-09,1.9613,1.9802,1.9518,1.9613,8000,0
2010-06-10,1.9613,1.9898,1.9613,1.9898,8498,0
2010-06-11,1.9613,1.9898,1.9424,1.9518,24470,0
2010-06-14,1.9898,2.1225,1.8665,2.0655,41433,0
2010-06-15,2.0655,2.1792,1.9613,2.1508,7156,0
2010-06-16,2.1318,2.1603,1.9613,2.075,22269,0
2010-06-17,2.0655,2.1318,1.9992,2.1318,8475,0
2010-06-18,2.1792,2.1792,2.0372,2.1413,10002,0
2010-06-21,2.1413,2.1697,2.0465,2.075,3965,0
2010-06-22,2.0465,2.1603,2.0465,2.1508,6025,0
2010-06-23,2.1129,2.1318,2.1034,2.1318,7388,0
2010-06-24,2.0655,2.1603,2.0655,2.1603,9503,0
2010-06-25,2.1318,2.1318,1.9708,2.0465,13636,0
2010-06-28,2.0465,2.0465,1.9518,2.0087,18376,0
2010-06-29,2.0276,2.0276,1.8665,1.9424,33123,0
2010-06-30,1.9424,2.0561,1.8191,2.0181,21965,0
2010-07-01,1.9328,1.9424,1.7813,1.7813,27487,0
2010-07-02,1.7718,1.9708,1.7718,1.8761,73270,0
2010-07-06,1.7813,1.9424,1.7813,1.9424,10839,0
2010-07-07,1.895,1.9992,1.8475,1.9045,18324,0
2010-07-08,1.9992,2.0087,1.9802,1.9802,1098,0
2010-07-09,1.9708,2.0276,1.9235,2.0276,6575,0
2010-07-12,1.9992,2.0845,1.9424,2.0372,14202,0
2010-07-13,1.9424,1.9708,1.9424,1.9424,8655,0
2010-07-14,1.9898,2.0372,1.9424,2.0181,11736,0
2010-07-15,1.9992,2.0372,1.9235,2.0276,10063,0
2010-07-16,2.0372,2.0372,1.9708,2.0087,12218,0
2010-07-19,2.0372,2.075,1.9992,2.0372,13339,0
2010-07-20,2.0845,2.255,2.0276,2.1887,78781,0
2010-07-21,2.1697,2.1697,2.0372,2.0845,20897,0
2010-07-22,2.1225,2.1982,2.0276,2.0845,39258,0
2010-07-23,2.0939,2.0939,1.9708,2.0087,16782,0
2010-07-26,2.2645,2.2645,2.1034,2.1697,11135,0
2010-07-27,2.2266,2.2266,2.0845,2.1318,22055,0
2010-07-28,2.0561,2.075,2.0465,2.075,1681,0
2010-07-29,2.0655,2.0655,1.9708,2.0181,16300,0
2010-07-30,1.9992,2.075,1.9708,1.9708,16774,0
2010-08-02,2.0087,2.1887,2.0087,2.1034,12971,0
2010-08-03,2.0372,2.1129,2.0372,2.0561,1235,0
2010-08-04,2.0845,2.0845,2.0087,2.0087,11156,0
2010-08-05,2.0087,2.0087,2.0087,2.0087,4137,0
2010-08-06,2.0372,2.1129,1.9708,2.1129,16443,0
2010-08-09,2.1318,2.1318,2.0372,2.0372,238,0
2010-08-10,2.0655,2.1697,2.0655,2.0655,10554,0
2010-08-11,2.1318,2.1697,2.1225,2.1318,13858,0
2010-08-12,2.075,2.2455,1.9424,2.1697,15353,0
2010-08-13,2.0845,2.1318,1.9518,1.9613,10099,0
2010-08-16,1.9613,1.9613,1.9235,1.9235,7555,0
2010-08-17,1.9235,1.9328,1.8287,1.895,9446,0
2010-08-18,1.8665,1.8761,1.8287,1.8475,15251,0
2010-08-19,1.8475,1.8475,1.8002,1.8002,22678,0
2010-08-20,1.8287,1.8287,1.6107,1.6107,43389,0
2010-08-23,1.6297,1.696,1.6297,1.6392,14484,0
2010-08-24,1.6676,1.6676,1.5728,1.6297,27264,0
2010-08-25,1.6297,1.6392,1.5823,1.6107,18164,0
2010-08-26,1.6013,1.6107,1.5823,1.6107,12507,0
2010-08-27,1.6297,1.6392,1.5728,1.6107,14396,0
2010-08-30,1.5823,1.6297,1.5823,1.6201,4742,0
2010-08-31,1.5918,1.6107,1.5918,1.6107,2225,0
2010-09-01,1.6107,1.6581,1.6107,1.6581,5095,0
2010-09-02,1.6676,1.6676,1.6013,1.6107,33457,0
2010-09-03,1.6201,1.6201,1.6107,1.6107,1541,0
2010-09-07,1.5728,1.6013,1.516,1.5634,5390,0
2010-09-08,1.516,1.5918,1.516,1.5444,6878,0
2010-09-09,1.5349,1.5444,1.5349,1.5444,1582,0
2010-09-10,1.5349,1.5918,1.5349,1.5918,1689,0
2010-09-13,1.6107,1.6107,1.5634,1.5634,728,0
2010-09-14,1.5634,1.5918,1.5444,1.5823,10892,0
2010-09-15,1.5823,1.6201,1.5823,1.6201,3481,0
2010-09-16,1.715,1.715,1.6486,1.6486,5593,0
2010-09-17,1.6297,1.6392,1.5728,1.5728,5031,0
2010-09-20,1.5728,1.6201,1.5728,1.6201,4053,0
2010-09-21,1.6392,1.6392,1.6392,1.6392,370,0
2010-09-22,1.6486,1.6771,1.6486,1.6771,2125,0
2010-09-23,1.6865,1.6865,1.6581,1.6581,3325,0
2010-09-24,1.6392,1.6771,1.6392,1.6581,1998,0
2010-09-27,1.5823,1.6486,1.5728,1.5918,13242,0
2010-09-28,1.6013,1.6581,1.5918,1.6581,6131,0
2010-09-29,1.6581,1.7055,1.6581,1.7055,3792,0
2010-09-30,1.715,1.7528,1.7055,1.7338,1763,0
2010-10-01,1.5918,1.7245,1.5728,1.6581,7567,0
2010-10-04,1.7813,1.7908,1.7434,1.7528,9161,0
2010-10-05,1.7434,1.7908,1.7434,1.7624,2915,0
2010-10-06,1.8002,1.8855,1.7434,1.7528,3386,0
2010-10-08,1.7055,1.8382,1.7055,1.7718,2962,0
2010-10-11,1.7908,1.8002,1.6865,1.7434,9837,0
2010-10-12,1.7624,1.8002,1.715,1.8002,11637,0
2010-10-13,1.8287,1.895,1.7813,1.8002,10867,0
2010-10-14,1.8382,1.9898,1.8097,1.9898,31681,0
2010-10-15,1.9898,1.9898,1.8475,1.9139,9153,0
2010-10-18,1.9139,1.9139,1.8665,1.8665,424,0
2010-10-19,1.8191,1.8571,1.8191,1.8571,1231,0
2010-10-20,1.8382,1.895,1.7245,1.8475,4926,0
2010-10-21,1.8097,1.9139,1.8097,1.895,7927,0
2010-10-22,1.8382,1.895,1.8382,1.895,4642,0
2010-10-25,1.895,1.9802,1.8855,1.9424,9657,0
2010-10-26,1.9898,1.9898,1.8855,1.9235,7225,0
2010-10-27,1.9898,1.9898,1.9045,1.9045,3141,0
2010-10-28,1.9898,1.9898,1.8191,1.9139,8548,0
2010-10-29,1.9045,1.9045,1.895,1.9045,7852,0
2010-11-01,1.9898,1.9898,1.9139,1.9424,12251,0
2010-11-02,1.9898,1.9898,1.9235,1.9518,2717,0
2010-11-03,2.0276,2.0465,1.9424,2.0372,8132,0
2010-11-04,2.0465,2.0939,1.8571,1.8571,20824,0
2010-11-05,1.9328,2.0372,1.9235,2.0372,13256,0
2010-11-08,2.0939,2.0939,2.0087,2.0939,20983,0
2010-11-09,2.075,2.1225,1.9992,2.1225,3378,0
2010-11-10,2.0465,2.1034,1.9613,2.0561,6190,0
2010-11-11,2.2361,2.3024,1.8665,1.9898,193612,0
2010-11-12,1.9613,2.0181,1.9235,1.9708,16199,0
2010-11-15,1.9139,1.9708,1.8097,1.8097,10809,0
2010-11-16,1.9518,1.9802,1.8097,1.8571,9105,0
2010-11-17,1.895,1.895,1.8002,1.8382,22432,0
2010-11-18,1.8382,1.8571,1.6771,1.7338,22133,0
2010-11-19,1.7055,1.8002,1.6392,1.7434,20797,0
2010-11-22,1.696,1.8002,1.6581,1.6581,68166,0
2010-11-23,1.696,1.696,1.6297,1.6297,125263,0
2010-11-24,1.6676,1.7055,1.6486,1.6581,9162,0
2010-11-26,1.6297,1.7338,1.6297,1.6297,12718,0
2010-11-29,1.6297,1.6676,1.6107,1.6486,10343,0
2010-11-30,1.6771,1.696,1.6581,1.696,4327,0
2010-12-01,1.6581,1.6865,1.6201,1.6865,6255,0
2010-12-02,1.7055,1.7055,1.7055,1.7055,2638,0
2010-12-03,1.7055,1.7055,1.6392,1.6392,12771,0
2010-12-06,1.696,1.7055,1.6392,1.6865,9911,0
2010-12-07,1.6581,1.7245,1.6107,1.6107,34591,0
2010-12-08,1.6771,1.6771,1.6297,1.6392,10020,0
2010-12-09,1.6392,1.7245,1.6297,1.7055,23621,0
2010-12-10,1.696,1.8191,1.696,1.8191,51293,0
2010-12-13,1.8191,1.9424,1.8002,1.9424,58947,0
2010-12-14,1.8475,1.9328,1.8475,1.9045,19258,0
2010-12-15,1.9045,1.9613,1.8287,1.9235,32717,0
2010-12-16,1.9045,1.9045,1.8571,1.8571,3904,0
2010-12-17,1.8761,1.895,1.7624,1.7624,5751,0
2010-12-20,1.7624,1.7624,1.7245,1.7245,1286,0
2010-12-21,1.6865,1.8287,1.6865,1.8287,3166,0
2010-12-22,1.8287,1.8855,1.8097,1.8191,6076,0
2010-12-23,1.8665,1.8665,1.7528,1.7528,3588,0
2010-12-27,1.7528,1.895,1.715,1.8571,2638,0
2010-12-28,1.7813,1.8761,1.7055,1.7908,8127,0
2010-12-29,1.715,1.8191,1.7055,1.8191,7177,0
2010-12-30,1.7434,1.8855,1.7434,1.8475,5910,0
2010-12-31,1.895,1.895,1.7245,1.7718,3984,0
2011-01-03,1.7338,1.8475,1.7055,1.7245,3062,0
2011-01-04,1.7245,1.8097,1.7055,1.8097,8738,0
2011-01-05,1.7718,1.8097,1.7528,1.8097,5414,0
2011-01-06,1.7434,1.8382,1.7338,1.8382,17105,0
2011-01-07,1.7624,1.7908,1.7055,1.7908,2087,0
2011-01-10,1.7624,1.895,1.7624,1.8382,38101,0
2011-01-11,1.8191,1.8475,1.7718,1.8475,8580,0
2011-01-12,1.8097,1.8097,1.8002,1.8002,1545,0
2011-01-13,1.8097,1.9139,1.8002,1.8382,15380,0
2011-01-14,1.8097,1.9235,1.8002,1.9235,39159,0
2011-01-18,1.8761,1.9235,1.8382,1.9139,1689,0
2011-01-19,1.9139,1.9139,1.9139,1.9139,331,0
2011-01-20,1.8382,1.8382,1.8382,1.8382,421,0
2011-01-21,1.8571,1.8571,1.8475,1.8475,211,0
2011-01-24,1.8571,1.9328,1.8571,1.9139,3272,0
2011-01-25,1.8665,1.8665,1.8002,1.8097,9763,0
2011-01-26,1.8191,1.9235,1.8191,1.9235,8068,0
2011-01-27,1.895,1.9802,1.8475,1.9802,26267,0
2011-01-28,1.9518,1.9898,1.9235,1.9328,27114,0
2011-01-31,1.9328,2.0465,1.9328,2.0372,27838,0
2011-02-01,2.0845,2.1034,2.0372,2.0655,17326,0
2011-02-02,2.0465,2.1225,1.9045,2.0276,10080,0
2011-02-03,2.0276,2.1225,2.0276,2.1129,26647,0
2011-02-04,1.9992,1.9992,1.9518,1.9613,2976,0
2011-02-07,1.9613,2.0181,1.9613,2.0181,949,0
2011-02-08,2.0561,2.0561,2.0087,2.0087,949,0
2011-02-09,2.0372,2.0372,1.9424,1.9424,1794,0
2011-02-10,1.9424,1.9708,1.9424,1.9613,3377,0
2011-02-11,1.9613,1.9613,1.8475,1.9139,5781,0
2011-02-14,1.895,1.9518,1.895,1.9518,5542,0
2011-02-15,1.895,1.9708,1.8475,1.9518,2497,0
2011-02-16,1.9518,1.9518,1.8287,1.8855,2781,0
2011-02-17,1.8855,1.9708,1.8855,1.9613,846,0
2011-02-18,1.895,1.9708,1.8855,1.895,19590,0
2011-02-22,1.895,1.9613,1.715,1.7338,19738,0
2011-02-23,1.7338,1.8665,1.7338,1.8097,4839,0
2011-02-24,1.8097,1.8097,1.7624,1.8002,28931,0
2011-02-25,1.7718,1.8855,1.7718,1.8855,18786,0
2011-02-28,1.8191,1.9328,1.8002,1.9235,40818,0
2011-03-01,1.9045,1.9139,1.8097,1.8097,11649,0
2011-03-02,1.8665,1.8665,1.8665,1.8665,211,0
2011-03-03,1.8002,1.8571,1.8002,1.8002,11873,0
2011-03-04,1.8002,1.8002,1.8002,1.8002,528,0
2011-03-07,1.8761,1.895,1.7528,1.7624,11281,0
2011-03-08,1.8191,1.8191,1.8002,1.8002,570,0
2011-03-09,1.8097,1.8382,1.8097,1.8382,633,0
2011-03-10,1.8002,1.8002,1.7245,1.7908,3694,0
2011-03-11,1.8191,1.8287,1.7624,1.7624,1076,0
2011-03-14,1.7813,1.8287,1.7813,1.8287,496,0
2011-03-15,1.8002,1.895,1.7718,1.8002,12651,0
2011-03-16,1.8665,1.8665,1.8571,1.8571,1161,0
2011-03-17,1.8571,2.0276,1.8571,1.9898,16013,0
2011-03-18,1.9139,1.9898,1.9139,1.9898,12666,0
2011-03-21,1.9802,2.0655,1.9802,2.0181,8216,0
2011-03-22,1.9898,2.0561,1.9898,2.0561,344,0
2011-03-23,1.9898,2.0655,1.9898,2.0561,9978,0
2011-03-24,2.0561,2.0561,1.9802,1.9802,739,0
2011-03-25,1.9898,2.0372,1.9802,2.0372,18961,0
2011-03-28,2.672,3.7236,2.6056,3.0699,2584793,0
2011-03-29,2.8898,2.9088,2.4161,2.5013,372576,0
2011-03-30,2.5013,2.6435,2.3686,2.5109,215353,0
2011-03-31,2.4635,2.5204,2.3119,2.3686,80041,0
2011-04-01,2.3782,2.5109,2.3403,2.3686,89172,0
2011-04-04,2.5013,2.5109,2.3403,2.3498,129775,0
2011-04-05,2.4445,2.454,2.3498,2.3877,91353,0
2011-04-06,2.4635,2.4919,2.3119,2.4256,75269,0
2011-04-07,2.3972,2.4635,2.3593,2.3877,59586,0
2011-04-08,2.4256,2.4256,2.3403,2.3403,19984,0
2011-04-11,2.3686,2.3686,2.2171,2.2455,43647,0
2011-04-12,2.1887,2.2266,2.0465,2.1225,119700,0
2011-04-13,2.1603,2.1792,2.1508,2.1603,13299,0
2011-04-14,2.1982,2.2835,2.1225,2.2266,18131,0
2011-04-15,2.1982,2.3403,2.1982,2.3403,41829,0
2011-04-18,2.3498,2.4824,2.2266,2.3403,112753,0
2011-04-19,2.3686,2.4635,2.3686,2.435,29561,0
2011-04-20,2.5109,2.6056,2.4445,2.5487,38506,0
2011-04-21,2.5867,2.5961,2.3877,2.4161,23330,0
2011-04-25,2.3686,2.653,2.3686,2.6056,73201,0
2011-04-26,2.5772,2.9372,2.5298,2.852,122844,0
2011-04-27,2.8235,2.9941,2.8235,2.9846,68737,0
2011-04-28,3.0225,3.0793,2.9372,3.0604,38403,0
2011-04-29,3.0225,3.0699,2.9562,3.0225,20604,0
2011-05-02,3.0699,3.2498,3.013,3.1931,35963,0
2011-05-03,3.1552,3.2025,2.9656,3.0414,13914,0
2011-05-04,2.9562,3.0699,2.9088,2.9751,4570,0
2011-05-05,2.852,3.0509,2.8424,2.9846,17028,0
2011-05-06,2.9372,3.0509,2.7477,2.9277,14571,0
2011-05-09,2.9846,3.1931,2.9846,3.1457,30487,0
2011-05-10,3.1552,3.2025,3.0793,3.1267,17644,0
2011-05-11,3.1646,3.1646,2.9088,2.9846,27441,0
2011-05-12,3.0225,3.1172,2.9562,3.0604,133461,0
2011-05-13,3.0793,3.1172,2.8046,2.8424,70557,0
2011-05-16,2.7951,2.8424,2.7477,2.7573,48977,0
2011-05-17,2.7477,2.7573,2.6624,2.6909,33616,0
2011-05-18,2.7761,2.852,2.7287,2.8046,22743,0
2011-05-19,2.8235,2.8898,2.814,2.852,11118,0
2011-05-20,2.8235,2.852,2.8235,2.852,3904,0
2011-05-23,2.7287,2.814,2.7003,2.7098,21354,0
2011-05-24,2.7573,2.8614,2.6909,2.6909,6629,0
2011-05-25,2.672,2.8235,2.672,2.7666,9604,0
2011-05-26,2.7951,2.833,2.7287,2.7666,10263,0
2011-05-27,2.7761,2.8235,2.653,2.8235,13815,0
2011-05-31,2.8993,2.8993,2.7003,2.7194,5994,0
2011-06-01,2.7287,2.8235,2.653,2.6813,10252,0
2011-06-02,2.7477,2.7477,2.653,2.6813,3856,0
2011-06-03,2.653,2.7003,2.653,2.6624,12409,0
2011-06-06,2.653,2.7287,2.6246,2.653,9544,0
2011-06-07,2.6624,2.7287,2.6624,2.7287,19473,0
2011-06-08,2.6909,2.7761,2.6246,2.7761,23635,0
2011-06-09,2.7383,2.8424,2.7194,2.8424,7704,0
2011-06-10,2.7761,2.833,2.7573,2.7573,1056,0
2011-06-13,2.7383,2.8614,2.6246,2.7383,39589,0
2011-06-14,2.7194,2.8898,2.7003,2.8614,10922,0
2011-06-15,2.8614,2.8993,2.7666,2.8803,38796,0
2011-06-16,2.8993,2.9088,2.6909,2.8424,26698,0
2011-06-17,2.8993,2.8993,2.7857,2.7857,4170,0
2011-06-20,2.7666,3.3162,2.7666,2.9467,48765,0
2011-06-21,2.9941,3.0793,2.9846,3.0414,20590,0
2011-06-22,3.0414,3.1172,3.0414,3.0604,9308,0
2011-06-23,3.1078,3.1172,3.0793,3.0983,4179,0
2011-06-24,3.1078,3.1078,3.0888,3.0983,1478,0
2011-06-27,3.0888,3.0888,2.852,3.013,12874,0
2011-06-28,2.9751,3.013,2.8993,2.9656,2768,0
2011-06-29,3.032,3.2594,3.032,3.2215,47892,0
2011-06-30,3.1931,3.3731,3.1457,3.3731,45930,0
2011-07-01,3.2878,3.4962,3.2689,3.4583,58514,0
2011-07-05,3.4962,3.591,3.4772,3.591,43119,0
2011-07-06,3.591,3.591,3.3921,3.5342,22705,0
2011-07-07,3.591,3.591,3.3352,3.4488,33321,0
2011-07-08,3.3635,3.5532,3.3352,3.5532,10742,0
2011-07-11,3.5815,3.9226,3.4868,3.8468,52490,0
2011-07-12,3.8468,3.8847,3.7141,3.79,32035,0
2011-07-13,3.932,4.169,3.79,4.0079,45027,0
2011-07-14,4.0079,4.0742,3.7141,3.9226,26815,0
2011-07-15,3.989,4.0647,3.9131,3.9794,11051,0
2011-07-18,4.0079,4.0079,3.6383,3.7994,28033,0
2011-07-19,3.9037,3.97,3.8184,3.8563,5623,0
2011-07-20,3.8373,4.0647,3.8089,3.989,14232,0
2011-07-21,3.9983,4.0553,3.8089,3.8847,19753,0
2011-07-22,3.8089,3.989,3.8089,3.8658,9530,0
2011-07-25,3.8184,3.9226,3.8089,3.8089,23789,0
2011-07-26,3.8373,3.8373,3.6478,3.7521,22218,0
2011-07-27,3.7332,3.7521,3.572,3.6762,12413,0
2011-07-28,3.6099,3.7426,3.3825,3.4679,31200,0
2011-07-29,3.4205,3.5532,3.3162,3.3162,8777,0
2011-08-01,3.5058,3.7994,3.4488,3.7047,9187,0
2011-08-02,3.6005,3.8373,3.6005,3.771,15778,0
2011-08-03,3.5436,3.771,3.3162,3.591,18191,0
2011-08-04,3.591,3.7521,3.4109,3.5625,12538,0
2011-08-05,3.7141,3.7805,3.1931,3.3542,37518,0
2011-08-08,2.7573,3.0888,2.653,2.8424,97765,0
2011-08-09,2.5583,2.9372,2.2266,2.5772,64451,0
2011-08-10,2.4919,2.8803,2.4919,2.615,15252,0
2011-08-11,2.6435,2.9088,2.6246,2.7951,14867,0
2011-08-12,2.6909,2.871,2.5109,2.7951,27236,0
2011-08-15,2.5204,2.814,2.4824,2.5772,19630,0
2011-08-16,2.6056,2.672,2.4066,2.5393,26235,0
2011-08-17,2.5298,2.5298,2.3686,2.473,10389,0
2011-08-18,2.4256,2.5109,2.3686,2.5109,8015,0
2011-08-19,2.4445,2.5393,2.435,2.435,2744,0
2011-08-22,2.4635,2.5487,2.3686,2.4635,22095,0
2011-08-23,2.4161,2.4824,2.1887,2.3024,64367,0
2011-08-24,2.2835,2.4161,2.2361,2.274,2427,0
2011-08-25,2.3403,2.3403,2.2171,2.255,3904,0
2011-08-26,2.255,2.3498,2.1034,2.1697,23580,0
2011-08-29,2.2076,2.2645,2.1697,2.2076,7624,0
2011-08-30,2.255,2.2929,2.1697,2.2266,31493,0
2011-08-31,2.2266,2.274,2.1697,2.1697,12819,0
2011-09-01,2.1887,2.255,2.075,2.1129,14417,0
2011-09-02,2.1887,2.274,2.1792,2.2076,3183,0
2011-09-06,2.1697,2.2076,2.1413,2.2076,3533,0
2011-09-07,2.2835,2.3024,2.274,2.274,7196,0
2011-09-08,2.2929,2.2929,2.1697,2.1697,4771,0
2011-09-09,2.2171,2.2171,2.1792,2.2171,2306,0
2011-09-12,2.1792,2.1792,2.1508,2.1792,2874,0
2011-09-13,2.1413,2.1413,2.1318,2.1413,1414,0
2011-09-14,2.1318,2.1792,2.0845,2.0845,10843,0
2011-09-15,2.0845,2.1318,2.0845,2.0845,14703,0
2011-09-16,2.1603,2.1603,2.0939,2.1603,9725,0
2011-09-19,2.0845,2.1225,1.9802,2.1225,14803,0
2011-09-20,2.0276,2.0276,1.9992,2.0181,1720,0
2011-09-21,2.0181,2.0845,1.9898,1.9898,5245,0
2011-09-22,1.895,2.0561,1.895,1.9992,9188,0
2011-09-23,1.9802,2.0181,1.9802,2.0181,528,0
2011-09-26,1.9424,1.9898,1.8761,1.895,11015,0
2011-09-27,1.9139,2.075,1.9139,2.0087,9754,0
2011-09-28,2.0276,2.0372,2.0087,2.0372,1161,0
2011-09-29,2.0372,2.0372,1.9424,1.9424,10110,0
2011-09-30,1.9328,1.9708,1.9328,1.9708,5277,0
2011-10-03,1.9235,1.9613,1.8665,1.9613,9465,0
2011-10-04,1.895,1.895,1.8287,1.8382,14678,0
2011-10-05,1.5918,2.0372,1.5918,2.0372,12037,0
2011-10-06,1.9424,1.9424,1.8475,1.8665,16042,0
2011-10-07,1.8475,1.895,1.8475,1.8571,6438,0
2011-10-10,1.9992,2.1603,1.9708,2.075,19525,0
2011-10-11,2.0276,2.0276,2.0087,2.0087,4116,0
2011-10-12,2.1225,2.1225,1.9139,1.9708,3857,0
2011-10-13,1.9045,1.9328,1.9045,1.9328,3351,0
2011-10-17,1.895,1.9328,1.895,1.9235,15568,0
2011-10-18,1.9802,2.4824,1.8855,2.1034,330599,0
2011-10-19,2.2266,2.2266,2.0845,2.1318,7836,0
2011-10-20,2.0845,2.1225,1.9518,2.0276,13780,0
2011-10-21,1.9898,2.1129,1.9518,2.0655,20383,0
2011-10-24,2.1225,2.1318,1.9898,2.0561,31237,0
2011-10-25,2.0087,2.0372,1.9898,1.9898,15631,0
2011-10-26,2.0372,2.1129,1.9992,2.1034,29010,0
2011-10-27,2.1318,2.1697,2.0372,2.075,15072,0
2011-10-28,2.1508,2.1508,2.0372,2.0372,3800,0
2011-10-31,1.9992,2.3024,1.9992,2.2266,21345,0
2011-11-01,2.0465,2.1982,2.0465,2.0939,14063,0
2011-11-02,2.1034,2.2076,2.075,2.1318,21127,0
2011-11-03,2.1318,2.1697,2.1318,2.1697,529,0
2011-11-04,2.0845,2.1603,1.9898,2.1413,17488,0
2011-11-07,2.1508,2.1982,2.0845,2.1792,17673,0
2011-11-08,2.2266,2.2266,2.0845,2.1887,7704,0
2011-11-09,2.1034,2.1792,2.075,2.1792,18750,0
2011-11-10,2.1034,2.1887,2.1034,2.1792,1900,0
2011-11-11,2.1792,2.1792,2.0845,2.1697,17730,0
2011-11-14,2.4161,2.5393,2.0181,2.0655,301592,0
2011-11-15,2.0655,2.0845,2.0087,2.0372,23961,0
2011-11-16,1.9802,2.0561,1.9424,2.0181,32941,0
2011-11-17,1.9898,1.9992,1.9235,1.9802,52391,0
2011-11-18,2.0087,2.0087,1.9518,1.9992,16464,0
2011-11-21,2.0087,2.0087,1.9139,1.9802,10713,0
2011-11-22,1.9802,1.9802,1.9424,1.9424,34077,0
2011-11-23,1.9045,1.9992,1.895,1.9992,40972,0
2011-11-28,2.0087,2.0655,1.9328,1.9898,4406,0
2011-11-29,1.9613,2.0372,1.9235,1.9898,13615,0
2011-11-30,2.0087,2.1034,1.9235,2.075,12434,0
2011-12-01,2.0087,2.075,1.9898,2.075,21109,0
2011-12-02,1.9992,2.1034,1.9613,2.0465,18436,0
2011-12-05,1.9613,2.0181,1.9139,1.9898,6861,0
2011-12-06,1.9518,2.0276,1.9235,1.9992,17473,0
2011-12-07,1.9802,1.9802,1.9328,1.9424,34726,0
2011-12-08,1.9518,1.9802,1.9518,1.9518,8471,0
2011-12-09,1.9518,1.9708,1.9235,1.9235,3377,0
2011-12-12,1.9235,1.9802,1.895,1.9139,54214,0
2011-12-13,1.9139,1.9139,1.8761,1.895,59684,0
2011-12-14,1.895,1.9613,1.895,1.9613,15325,0
2011-12-15,1.9328,1.9328,1.895,1.9045,15533,0
2011-12-16,1.9045,1.9802,1.9045,1.9802,6438,0
2011-12-19,1.9518,1.9518,1.8855,1.8855,52121,0
2011-12-20,1.9328,1.9424,1.8761,1.8761,5135,0
2011-12-21,1.8761,1.9613,1.8761,1.9235,7573,0
2011-12-22,1.9045,1.9708,1.8855,1.8855,6332,0
2011-12-23,1.9045,1.9328,1.9045,1.9139,21166,0
2011-12-27,1.8761,1.9235,1.8191,1.9235,33021,0
2011-12-28,1.8761,1.9992,1.8665,1.9139,46950,0
2011-12-29,1.9139,1.9139,1.895,1.895,10404,0
2011-12-30,1.9045,2.0655,1.8761,2.0372,30489,0
2012-01-03,2.1129,2.1129,1.9708,1.9708,12246,0
2012-01-04,1.9708,1.9708,1.9708,1.9708,211,0
2012-01-05,1.9708,1.9708,1.9708,1.9708,528,0
2012-01-06,1.9424,2.0276,1.9045,1.9518,13320,0
2012-01-09,1.9613,1.9613,1.9235,1.9328,1456,0
2012-01-10,1.9328,1.9328,1.9139,1.9139,9996,0
2012-01-11,1.9139,1.9708,1.9139,1.9235,7192,0
2012-01-12,2.0087,2.2266,1.9518,2.1034,18049,0
2012-01-13,2.075,2.1318,1.9708,2.1225,17890,0
2012-01-17,2.0465,2.0655,2.0372,2.0655,4665,0
2012-01-18,2.0939,2.0939,2.0465,2.0845,2913,0
2012-01-19,2.0939,2.1034,2.0939,2.1034,2744,0
2012-01-20,2.075,2.075,2.0465,2.0465,1794,0
2012-01-23,2.0465,2.0655,2.0372,2.0655,11322,0
2012-01-24,2.0181,2.0845,2.0181,2.0465,5065,0
2012-01-26,2.0655,2.0655,1.9992,2.0276,20802,0
2012-01-27,2.1034,2.1318,1.9992,2.1034,11662,0
2012-01-30,1.9898,2.0939,1.9898,2.0845,4601,0
2012-01-31,2.0276,2.1318,2.0276,2.1318,15017,0
2012-02-01,2.0465,2.1318,2.0372,2.1225,10369,0
2012-02-02,2.1318,2.1413,2.0465,2.1413,30647,0
2012-02-03,2.0561,2.2171,2.0561,2.1792,51092,0
2012-02-06,2.1508,2.1982,2.0276,2.1129,36792,0
2012-02-07,2.075,2.0939,2.075,2.0939,949,0
2012-02-08,2.0939,2.1318,2.0939,2.1318,24044,0
2012-02-09,2.0845,2.1792,2.0845,2.1792,10554,0
2012-02-10,2.1034,2.1697,2.0939,2.1697,11240,0
2012-02-13,2.1318,2.1318,2.0939,2.0939,3746,0
2012-02-14,2.1318,2.2455,2.1318,2.2266,9615,0
2012-02-15,2.255,2.4635,2.255,2.3972,111588,0
2012-02-16,2.4161,2.454,2.2455,2.3498,22718,0
2012-02-17,2.2455,2.3877,2.2361,2.3214,5804,0
2012-02-21,2.2171,2.4445,2.2171,2.3972,4769,0
2012-02-22,2.3686,2.4161,2.3403,2.3403,14355,0
2012-02-23,2.4066,2.4066,2.3972,2.4066,211,0
2012-02-24,2.4161,2.4161,2.3782,2.3972,2171,0
2012-02-27,2.3972,2.3972,2.3308,2.3308,359,0
2012-02-28,2.3686,2.3972,2.3308,2.3308,4421,0
2012-02-29,2.454,2.6056,2.454,2.5583,43553,0
2012-03-01,2.5013,2.6056,2.3972,2.4066,33036,0
2012-03-02,2.4066,2.5393,2.4066,2.4824,7546,0
2012-03-05,2.4161,2.5204,2.3686,2.4066,9021,0
2012-03-06,2.3686,2.3686,2.2266,2.255,13437,0
2012-03-07,2.3214,2.3214,2.1318,2.1792,27652,0
2012-03-08,2.255,2.274,2.2171,2.2171,3166,0
2012-03-09,2.2171,2.2361,2.1697,2.2361,9451,0
2012-03-13,2.2361,2.4919,2.2076,2.4635,12200,0
2012-03-14,2.3686,2.4824,2.3686,2.4824,8602,0
2012-03-15,2.454,2.6056,2.3686,2.3686,23415,0
2012-03-16,2.3686,2.6056,2.3686,2.5867,14738,0
2012-03-19,2.5772,2.634,2.5013,2.6056,20473,0
2012-03-20,2.5204,2.5583,2.4635,2.5583,24863,0
2012-03-21,2.634,2.634,2.473,2.5583,5633,0
2012-03-22,2.5487,2.5487,2.5487,2.5487,211,0
2012-03-23,2.5676,2.5676,2.4635,2.5393,10965,0
2012-03-26,2.5583,2.5583,2.454,2.5393,5963,0
2012-03-27,2.5583,2.5676,2.3308,2.4161,25312,0
2012-03-28,2.3782,2.5298,2.2835,2.454,9393,0
2012-03-29,2.1887,2.3024,2.0181,2.2076,80851,0
2012-03-30,2.094,2.2076,2.094,2.1791,13654,0
2012-04-02,2.1318,2.1318,2.1225,2.1318,4875,0
2012-04-03,2.0087,2.1792,1.9992,2.0561,9071,0
2012-04-04,2.0655,2.1318,2.0372,2.0939,20053,0
2012-04-05,2.1508,2.3593,2.1034,2.1034,16570,0
2012-04-09,2.1034,2.2266,2.0655,2.1508,2681,0
2012-04-10,2.1887,2.1887,2.0845,2.0845,1536,0
2012-04-11,2.1413,2.1697,2.075,2.075,11293,0
2012-04-12,2.2266,2.3593,2.0939,2.1034,10750,0
2012-04-13,2.1129,2.1697,2.0939,2.1413,2955,0
2012-04-16,2.1603,2.1603,2.1129,2.1318,686,0
2012-04-17,2.1697,2.1697,2.0561,2.0561,3230,0
2012-04-18,2.0939,2.1318,2.0181,2.0276,11289,0
2012-04-19,2.0087,2.0655,1.9518,1.9518,24588,0
2012-04-20,1.9613,2.0939,1.895,2.0845,18638,0
2012-04-23,1.9898,2.0276,1.9139,1.9708,8738,0
2012-04-24,1.9992,1.9992,1.895,1.9045,11395,0
2012-04-25,1.9045,2.0655,1.9045,2.0561,7032,0
2012-04-26,1.9992,1.9992,1.9139,1.9802,6497,0
2012-04-27,1.9424,1.9898,1.9045,1.9139,7731,0
2012-04-30,1.9139,1.9992,1.895,1.9992,13932,0
2012-05-01,1.9613,1.9992,1.9424,1.9708,2164,0
2012-05-02,2.0465,2.0465,1.9235,1.9424,2217,0
2012-05-03,1.9328,2.0655,1.9139,2.0655,13528,0
2012-05-04,2.0087,2.0655,1.895,1.9802,11072,0
2012-05-07,1.9235,1.9518,1.8665,1.8665,20751,0
2012-05-08,1.8761,2.0561,1.7338,1.8855,9158,0
2012-05-09,1.9802,1.9898,1.7528,1.9708,14263,0
2012-05-10,1.9802,1.9802,1.9802,1.9802,263,0
2012-05-11,1.9802,2.0655,1.9708,2.0372,25962,0
2012-05-14,1.9424,2.255,1.895,1.9613,94344,0
2012-05-15,1.9898,2.0372,1.9708,1.9802,15935,0
2012-05-16,2.0276,2.0276,2.0087,2.0087,538,0
2012-05-17,1.9708,1.9708,1.9708,1.9708,1190,0
2012-05-18,1.9518,2.075,1.9424,2.0655,5024,0
2012-05-21,2.075,2.1318,1.9898,2.0845,11989,0
2012-05-22,2.075,2.1413,2.0087,2.0087,9822,0
2012-05-23,2.0181,2.075,1.9424,1.9424,7440,0
2012-05-24,2.0561,2.2076,1.9424,1.9898,24775,0
2012-05-25,2.0655,2.1034,2.0276,2.0276,2638,0
2012-05-30,1.9424,2.0276,1.9424,2.0276,1266,0
2012-05-31,2.0276,2.0276,2.0276,2.0276,3166,0
2012-06-01,1.9518,1.9898,1.8855,1.9898,28794,0
2012-06-04,1.9518,1.9518,1.8191,1.9518,3377,0
2012-06-05,1.8287,1.9424,1.8097,1.9424,7810,0
2012-06-06,1.9045,1.9708,1.895,1.895,9098,0
2012-06-07,1.8382,1.9898,1.8382,1.9898,1404,0
2012-06-08,1.8475,2.1792,1.8382,2.1603,40748,0
2012-06-11,2.255,2.255,2.0372,2.255,26807,0
2012-06-12,2.2076,2.2171,2.1129,2.1129,13818,0
2012-06-13,2.2266,2.274,2.2076,2.2361,15400,0
2012-06-14,2.274,2.3686,2.2171,2.2835,16204,0
2012-06-15,2.3593,2.3686,2.2266,2.3593,20169,0
2012-06-18,2.2835,2.3403,2.1129,2.2266,11039,0
2012-06-19,2.2266,2.4066,2.2266,2.4066,17159,0
2012-06-21,2.3877,2.3972,2.3024,2.3024,14073,0
2012-06-22,2.3214,2.4066,2.3214,2.4066,2638,0
2012-06-25,2.2835,2.3686,2.2835,2.2929,12559,0
2012-06-26,2.2929,2.3877,2.1413,2.274,18750,0
2012-06-27,2.3119,2.4445,2.3119,2.4445,48427,0
2012-06-28,2.4161,2.4161,2.3877,2.3877,3430,0
2012-06-29,2.454,2.454,2.274,2.4152,10238,0
2012-07-02,2.3686,2.454,2.3686,2.435,2744,0
2012-07-03,2.4066,2.4256,2.3972,2.4161,2744,0
2012-07-05,2.4161,2.4161,2.3498,2.3498,314,0
2012-07-06,2.3498,2.3498,2.1508,2.2171,5013,0
2012-07-09,2.2171,2.274,2.1129,2.274,992,0
2012-07-10,2.255,2.2929,2.255,2.274,949,0
2012-07-11,2.2835,2.2835,2.1887,2.1887,6565,0
2012-07-12,2.2266,2.2266,2.0845,2.1508,9411,0
2012-07-13,2.1508,2.1508,2.1508,2.1508,528,0
2012-07-16,2.1603,2.2171,2.0845,2.1225,7810,0
2012-07-18,2.0845,2.0845,1.9424,2.0087,6353,0
2012-07-19,2.0372,2.0372,2.0087,2.0372,1336,0
2012-07-20,2.075,2.075,2.0655,2.075,2427,0
2012-07-23,2.1413,2.1603,2.1318,2.1318,7313,0
2012-07-24,2.1413,2.1413,1.9235,2.0276,8268,0
2012-07-25,1.9802,2.0465,1.9802,2.0465,4443,0
2012-07-26,1.9708,2.0087,1.9045,1.9424,22837,0
2012-07-30,1.9802,1.9802,1.9235,1.9235,3082,0
2012-07-31,1.9707,1.9992,1.9235,1.9565,7441,0
2012-08-01,1.9613,1.9992,1.895,1.9992,3751,0
2012-08-02,1.9802,1.9802,1.9538,1.9538,1512,0
2012-08-03,1.9898,1.9898,1.9328,1.9328,6544,0
2012-08-06,1.9802,2.0181,1.9802,1.9898,4716,0
2012-08-07,2.0276,2.0372,2.0276,2.0276,570,0
2012-08-08,2.0276,2.0276,2.018,2.018,547,0
2012-08-09,1.9708,1.9898,1.9139,1.9898,5277,0
2012-08-10,1.9708,1.9708,1.9424,1.9708,7071,0
2012-08-13,1.9802,2.0181,1.9802,2.0181,2427,0
2012-08-14,1.9045,1.9045,1.7245,1.7813,60481,0
2012-08-15,1.7908,1.7908,1.6676,1.7705,25620,0
2012-08-16,1.8002,1.8191,1.7268,1.7802,9872,0
2012-08-17,1.7528,1.7624,1.7528,1.7624,1564,0
2012-08-20,1.7624,1.8475,1.7624,1.8287,3304,0
2012-08-21,1.8382,1.8382,1.7917,1.8286,617,0
2012-08-22,1.8382,1.9802,1.8381,1.9139,12612,0
2012-08-23,1.9045,1.9424,1.8038,1.9235,2016,0
2012-08-24,1.9235,1.9235,1.8097,1.8097,366,0
2012-08-27,1.8855,1.9235,1.7813,1.8466,6390,0
2012-08-28,1.8287,1.8287,1.8287,1.8287,242,0
2012-08-29,1.8002,1.8571,1.8002,1.8571,3694,0
2012-08-30,1.8002,1.8571,1.8002,1.8571,4717,0
2012-08-31,1.8287,1.895,1.812,1.812,5395,0
2012-09-04,1.8097,1.8097,1.8003,1.8003,211,0
2012-09-05,1.8191,1.8461,1.8191,1.8461,211,0
2012-09-06,1.8855,1.9139,1.8382,1.8475,22409,0
2012-09-07,1.9328,1.9328,1.9328,1.9328,4539,0
2012-09-10,1.895,1.895,1.8855,1.895,7512,0
2012-09-11,1.9328,1.9898,1.9328,1.9802,17520,0
2012-09-12,1.9898,1.9898,1.9898,1.9898,1216,0
2012-09-13,1.9802,1.9898,1.9802,1.9898,2744,0
2012-09-14,1.9802,1.9898,1.8475,1.9802,8845,0
2012-09-17,1.895,1.9802,1.895,1.9708,3166,0
2012-09-18,1.9328,1.9802,1.895,1.9518,14383,0
2012-09-19,1.9424,1.9802,1.8855,1.9139,5908,0
2012-09-20,1.895,1.9328,1.8855,1.8902,4749,0
2012-09-21,1.9708,1.9708,1.8475,1.9518,29477,0
2012-09-24,1.8571,1.9708,1.8476,1.8761,5000,0
2012-09-25,1.9139,1.9708,1.8761,1.8855,4802,0
2012-09-26,1.9328,1.9708,1.8761,1.8855,3219,0
2012-09-27,1.9613,1.9613,1.8855,1.9613,2184,0
2012-09-28,1.9708,1.9898,1.8776,1.9898,13144,0
2012-10-01,1.9424,1.9708,1.895,1.9708,1111,0
2012-10-02,1.895,1.9708,1.8475,1.8665,7286,0
2012-10-03,1.9424,1.9613,1.895,1.9424,1425,0
2012-10-05,1.8571,1.9424,1.8571,1.9424,791,0
2012-10-08,1.8761,1.9898,1.8761,1.9898,2585,0
2012-10-09,1.9518,1.9518,1.8855,1.8855,336,0
2012-10-10,1.9348,1.9348,1.8855,1.8855,633,0
2012-10-11,1.9139,1.9613,1.8571,1.8761,2572,0
2012-10-12,1.8665,1.9613,1.8571,1.8571,6814,0
2012-10-16,1.8665,1.8665,1.8002,1.8002,18681,0
2012-10-17,1.8097,1.8097,1.8002,1.8097,3272,0
2012-10-18,1.8475,1.895,1.8097,1.895,6104,0
2012-10-19,1.8123,1.8475,1.8123,1.8475,1194,0
2012-10-22,1.8761,1.895,1.8761,1.895,651,0
2012-10-23,1.8571,1.8855,1.8571,1.8855,528,0
2012-10-25,1.8761,1.8761,1.8097,1.8194,6061,0
2012-10-26,1.8191,1.895,1.8138,1.8287,1636,0
2012-10-31,1.8761,1.895,1.8665,1.895,7942,0
2012-11-01,1.8191,1.8855,1.8191,1.8855,633,0
2012-11-02,1.8475,1.8475,1.8191,1.8475,7388,0
2012-11-05,1.8097,1.8097,1.8097,1.8097,808,0
2012-11-06,1.8097,1.8191,1.8097,1.8191,4723,0
2012-11-07,1.8761,1.8761,1.8761,1.8761,1039,0
2012-11-09,1.8382,1.8382,1.7528,1.7718,6032,0
2012-11-12,1.7813,1.7813,1.7338,1.7338,2781,0
2012-11-13,1.8664,1.8665,1.7246,1.8665,1687,0
2012-11-14,1.7624,1.8382,1.7624,1.8382,3013,0
2012-11-15,1.715,1.8571,1.715,1.8571,2486,0
2012-11-16,1.7528,1.8475,1.715,1.8475,19209,0
2012-11-20,1.8571,1.8571,1.7338,1.8191,3746,0
2012-11-21,1.7338,1.8382,1.7338,1.7528,1161,0
2012-11-23,1.8287,1.8475,1.8097,1.8382,2638,0
2012-11-26,1.8382,1.8382,1.7338,1.7515,4697,0
2012-11-27,1.7338,1.8382,1.7245,1.8382,9838,0
2012-11-28,1.8382,1.8382,1.8002,1.8002,13952,0
2012-11-29,1.8855,2.2266,1.8855,1.9992,147061,0
2012-11-30,2.1508,2.2361,2.0845,2.1995,87947,0
2012-12-03,2.2076,2.3686,2.1318,2.2455,45989,0
2012-12-04,2.1792,2.255,1.9898,2.0561,25202,0
2012-12-05,2.1603,2.1697,1.9708,1.9802,33746,0
2012-12-06,1.9802,2.1792,1.9518,2.1792,29006,0
2012-12-07,2.2266,2.2266,2.1149,2.1641,5457,0
2012-12-10,2.1603,2.2171,2.1603,2.1763,17462,0
2012-12-11,2.1603,2.1792,2.1603,2.1792,1658,0
2012-12-12,2.1697,2.3024,2.1697,2.255,25002,0
2012-12-13,2.255,2.3214,2.2266,2.2929,4073,0
2012-12-14,2.1792,2.255,2.1792,2.2455,14420,0
2012-12-17,2.1792,2.255,2.0845,2.2266,5915,0
2012-12-18,2.2266,2.255,2.1508,2.255,6768,0
2012-12-20,2.1509,2.255,2.1414,2.255,5804,0
2012-12-21,2.1413,2.2455,2.1318,2.2455,6680,0
2012-12-24,2.2171,2.2455,2.2076,2.2361,8022,0
2012-12-26,2.1887,2.2455,2.1319,2.1413,7336,0
2012-12-27,2.1792,2.2171,2.1414,2.1792,4666,0
2012-12-28,2.1508,2.255,2.1318,2.2266,13091,0
2012-12-31,2.255,2.255,2.1413,2.2549,11293,0
2013-01-02,2.255,2.3214,2.1413,2.3214,4580,0
2013-01-03,2.1604,2.3214,2.1604,2.2872,1425,0
2013-01-04,2.274,2.3214,2.2645,2.3214,12455,0
2013-01-07,2.3119,2.3119,2.155,2.2929,5177,0
2013-01-08,2.2171,2.2835,2.1887,2.2313,3789,0
2013-01-09,2.2645,2.2645,2.2361,2.2645,6570,0
2013-01-11,2.255,2.2645,2.1888,2.255,12000,0
2013-01-15,2.1982,2.255,2.1697,2.255,3089,0
2013-01-16,2.2266,2.2266,2.2076,2.2171,739,0
2013-01-17,2.2171,2.3214,2.1712,2.3214,8294,0
2013-01-18,2.3213,2.4991,2.3024,2.4635,24430,0
2013-01-22,2.6056,2.6624,2.3214,2.3327,53005,0
2013-01-23,2.3782,2.5487,2.3782,2.4635,4116,0
2013-01-24,2.4919,2.5013,2.2929,2.3403,17339,0
2013-01-25,2.3686,2.4161,2.1982,2.3024,8707,0
2013-01-28,2.3498,2.3498,2.3071,2.3119,1755,0
2013-01-29,2.2266,2.4159,2.2266,2.3119,5533,0
2013-01-30,2.3119,2.3686,2.2266,2.255,8772,0
2013-01-31,2.274,2.3686,2.2456,2.2456,9954,0
2013-02-01,2.3308,2.3686,2.2569,2.3119,2796,0
2013-02-04,2.3497,2.3497,2.3024,2.3024,1032,0
2013-02-05,2.2266,2.349,2.2266,2.2645,28707,0
2013-02-06,2.2455,2.274,2.2455,2.274,318,0
2013-02-07,2.2645,2.2645,2.2266,2.2543,5910,0
2013-02-08,2.2266,2.2266,2.1318,2.1641,14670,0
2013-02-11,2.1318,2.2171,2.1318,2.2171,7805,0
2013-02-12,2.1792,2.2266,2.1792,2.2266,7704,0
2013-02-13,2.2171,2.2171,2.1769,2.1792,5588,0
2013-02-14,2.1318,2.2266,2.1318,2.2266,3957,0
2013-02-15,2.1413,2.2266,2.0845,2.1129,35989,0
2013-02-19,2.1508,2.1508,2.1129,2.113,5828,0
2013-02-20,2.1414,2.1792,2.1414,2.1792,317,0
2013-02-21,2.1792,2.1792,2.0223,2.1792,4170,0
2013-02-22,2.1792,2.1792,2.0846,2.1697,2849,0
2013-02-25,2.0939,3.0699,2.0939,2.7287,893193,0
2013-02-26,2.6909,2.7857,2.4445,2.5772,150506,0
2013-02-27,2.5487,2.6056,2.435,2.4445,57093,0
2013-02-28,2.4161,2.4161,2.2362,2.3214,65432,0
2013-03-01,2.3686,2.3876,2.0845,2.1318,147625,0
2013-03-04,2.1318,2.2256,2.1318,2.1887,23819,0
2013-03-05,2.1887,2.3024,2.1887,2.3024,44549,0
2013-03-06,2.274,2.2929,2.2077,2.2929,7262,0
2013-03-07,2.2929,2.2929,2.2646,2.2929,3694,0
2013-03-08,2.3214,2.3214,2.1508,2.273,12326,0
2013-03-11,2.274,2.3214,2.2645,2.3119,8379,0
2013-03-12,2.2266,2.3119,2.2266,2.3119,3800,0
2013-03-13,2.2361,2.3214,2.2361,2.2455,10977,0
2013-03-14,2.2929,2.3119,2.2551,2.3024,8696,0
2013-03-15,2.2455,2.274,2.2455,2.274,370,0
2013-03-18,2.2835,2.3119,2.255,2.3024,8184,0
2013-03-19,2.3119,2.4256,2.255,2.4152,43964,0
2013-03-20,2.4161,2.4635,2.4161,2.4634,1604,0
2013-03-21,2.4919,2.5099,2.3403,2.4824,13713,0
2013-03-22,2.3877,2.5393,2.3782,2.4161,8788,0
2013-03-25,2.4161,2.5099,2.4161,2.4824,9561,0
2013-03-26,2.5109,2.5592,2.4445,2.5583,23049,0
2013-03-27,2.4162,2.6435,2.4162,2.6331,11451,0
2013-03-28,2.615,2.6435,2.4445,2.4445,17086,0
2013-04-01,2.5204,2.5298,2.3686,2.4161,63498,0
2013-04-02,2.473,2.473,2.435,2.435,8543,0
2013-04-03,2.3782,2.4824,2.3686,2.3782,5752,0
2013-04-04,2.3686,2.3751,2.3686,2.3686,8118,0
2013-04-05,2.3686,2.3782,2.3403,2.3782,1447,0
2013-04-08,2.3593,2.3782,2.3403,2.3593,6635,0
2013-04-09,2.3972,2.4919,2.3972,2.4256,5295,0
2013-04-10,2.4256,2.5393,2.3403,2.4256,14670,0
2013-04-11,2.4636,2.653,2.4075,2.4256,11869,0
2013-04-12,2.4445,2.473,2.3308,2.4635,5196,0
2013-04-15,2.473,2.4731,2.3972,2.4635,2322,0
2013-04-16,2.4635,2.6056,2.4635,2.5961,12868,0
2013-04-17,2.653,2.653,2.4919,2.5676,9883,0
2013-04-18,2.5676,2.5676,2.4824,2.5109,10489,0
2013-04-19,2.4824,2.5109,2.4824,2.4824,4644,0
2013-04-22,2.5204,2.5204,2.5109,2.5203,2849,0
2013-04-23,2.7287,2.7287,2.5299,2.5583,16242,0
2013-04-24,2.5298,2.6624,2.5298,2.5298,4188,0
2013-04-25,2.5298,2.5582,2.5298,2.5582,766,0
2013-04-26,2.5583,2.6245,2.5204,2.6245,3693,0
2013-04-29,2.5961,2.672,2.4919,2.5013,16886,0
2013-04-30,2.5393,2.6421,2.4919,2.5013,6259,0
2013-05-02,2.5013,2.5675,2.5013,2.5583,15083,0
2013-05-03,2.5109,2.5583,2.5109,2.5582,2058,0
2013-05-06,2.5205,2.5393,2.5205,2.5393,1425,0
2013-05-07,2.5109,2.5109,2.4256,2.4635,16522,0
2013-05-08,2.4445,2.5109,2.4445,2.4919,1044,0
2013-05-09,2.4833,2.4833,2.454,2.4635,2375,0
2013-05-10,2.473,2.473,2.4161,2.4635,5841,0
2013-05-13,2.4445,2.5013,2.4019,2.4824,6121,0
2013-05-14,2.4919,2.4919,2.4161,2.4445,14230,0
2013-05-15,2.4824,2.4824,2.3686,2.435,24075,0
2013-05-16,2.4635,2.4635,2.3214,2.4066,5906,0
2013-05-17,2.3972,2.454,2.3308,2.435,8897,0
2013-05-20,2.4161,2.435,2.3403,2.4066,13720,0
2013-05-21,2.3686,2.435,2.3214,2.4349,14771,0
2013-05-22,2.3782,2.4161,2.3494,2.3972,10971,0
2013-05-23,2.3403,2.3972,2.3403,2.3498,11927,0
2013-05-24,2.3686,2.3686,2.3214,2.3214,15621,0
2013-05-28,2.3686,3.0604,2.3686,2.7666,888956,0
2013-05-29,2.7666,2.814,2.5676,2.6909,80570,0
2013-05-30,2.7573,2.7857,2.615,2.7184,28053,0
2013-05-31,2.7761,2.7761,2.615,2.7003,23359,0
2013-06-03,2.6624,2.776,2.634,2.6615,1855,0
2013-06-04,2.615,2.6624,2.5961,2.6246,14986,0
2013-06-05,2.653,2.653,2.5393,2.6056,21988,0
2013-06-06,2.6435,2.7573,2.6246,2.6909,5065,0
2013-06-07,2.7098,2.7666,2.6716,2.7572,8008,0
2013-06-10,2.7761,2.7761,2.6531,2.7383,3008,0
2013-06-11,2.7098,2.7561,2.672,2.7194,9622,0
2013-06-12,2.6909,2.7477,2.653,2.6909,8924,0
2013-06-13,2.653,2.653,2.6246,2.6349,9002,0
2013-06-14,2.7003,2.7383,2.6056,2.653,20968,0
2013-06-17,2.6057,2.7098,2.6057,2.6813,5519,0
2013-06-18,2.7194,2.7287,2.672,2.7287,22833,0
2013-06-19,2.6359,2.6998,2.6246,2.6998,5804,0
2013-06-20,2.653,2.653,2.6056,2.615,2585,0
2013-06-21,2.6909,2.7287,2.6056,2.6813,55750,0
2013-06-24,2.672,2.672,2.6056,2.6245,29105,0
2013-06-25,2.7098,2.7194,2.6246,2.7003,5477,0
2013-06-26,2.7003,2.7003,2.6151,2.7003,5114,0
2013-06-27,2.672,2.6813,2.5487,2.653,30416,0
2013-06-28,2.653,2.672,2.615,2.672,15101,0
2013-07-01,2.634,2.6813,2.615,2.615,6934,0
2013-07-02,2.634,2.6426,2.6246,2.6246,9931,0
2013-07-03,2.6151,2.6435,2.6151,2.6435,1478,0
2013-07-05,2.652,2.653,2.6246,2.652,2814,0
2013-07-08,2.6246,2.653,2.6246,2.6246,4595,0
2013-07-09,2.6246,2.6247,2.6246,2.6246,2776,0
2013-07-10,2.6298,2.6435,2.6298,2.6435,1227,0
2013-07-11,2.634,2.6435,2.634,2.6435,9262,0
2013-07-15,2.6435,2.6435,2.6434,2.6434,1101,0
2013-07-16,2.6246,2.6435,2.6246,2.6435,1689,0
2013-07-17,2.6435,2.7383,2.6426,2.7287,24551,0
2013-07-18,2.7383,2.7383,2.5772,2.672,52632,0
2013-07-19,2.7003,2.7003,2.5773,2.672,12005,0
2013-07-22,2.7098,2.7477,2.653,2.7477,10216,0
2013-07-23,2.653,2.7373,2.634,2.7287,7229,0
2013-07-24,2.7287,2.7383,2.6246,2.7117,8589,0
2013-07-25,2.7195,2.7195,2.7098,2.71,739,0
2013-07-26,2.7194,2.7383,2.6813,2.7286,14970,0
2013-07-29,2.7194,2.7287,2.6246,2.6246,12455,0
2013-07-30,2.7098,2.7277,2.6624,2.6624,10026,0
2013-07-31,2.672,2.7477,2.672,2.6909,16638,0
2013-08-01,2.7003,2.7003,2.672,2.672,7388,0
2013-08-02,2.6624,2.6909,2.6624,2.6909,9948,0
2013-08-05,2.6909,2.7003,2.6805,2.6813,4187,0
2013-08-06,2.6813,2.6813,2.6662,2.6813,4716,0
2013-08-07,2.6624,2.7477,2.6624,2.7383,26377,0
2013-08-08,2.7666,2.9846,2.7666,2.9088,60364,0
2013-08-09,2.8993,3.0035,2.7477,2.7761,49920,0
2013-08-12,2.7951,3.0215,2.7951,2.8424,16273,0
2013-08-13,2.8803,2.9837,2.8424,2.8424,14533,0
2013-08-14,2.8803,2.9467,2.6624,2.7194,60818,0
2013-08-15,2.6716,2.7476,2.653,2.7383,9619,0
2013-08-16,2.7477,2.7477,2.7383,2.7383,1436,0
2013-08-19,2.7003,2.7003,2.5583,2.5583,17808,0
2013-08-20,2.5583,2.5583,2.4635,2.4824,28549,0
2013-08-21,2.4635,2.4635,2.3877,2.435,6244,0
2013-08-22,2.4161,2.5109,2.4161,2.435,5548,0
2013-08-23,2.4824,2.4824,2.3782,2.4349,7420,0
2013-08-26,2.4256,2.5297,2.4256,2.4824,7766,0
2013-08-27,2.4824,2.5583,2.4824,2.5487,6882,0
2013-08-28,2.5204,2.5297,2.4824,2.4824,2797,0
2013-08-29,2.5393,2.5393,2.5393,2.5393,766,0
2013-08-30,2.4824,2.5487,2.4824,2.5487,1768,0
2013-09-03,2.5486,2.5486,2.5204,2.5298,5741,0
2013-09-04,2.5204,2.5583,2.5204,2.5583,7050,0
2013-09-05,2.5487,2.5487,2.5298,2.5298,4855,0
2013-09-06,2.5583,2.5583,2.4789,2.5013,3187,0
2013-09-09,2.5298,2.5298,2.4635,2.4877,2433,0
2013-09-10,2.4824,2.5487,2.4824,2.5393,3772,0
2013-09-11,2.4731,2.5109,2.4688,2.5108,1276,0
2013-09-12,2.4256,2.5393,2.3686,2.4256,24885,0
2013-09-13,2.3686,2.435,2.274,2.4066,44958,0
2013-09-16,2.3877,2.4161,2.3686,2.4161,2534,0
2013-09-17,2.435,2.435,2.3404,2.4161,1953,0
2013-09-18,2.4161,2.4256,2.4066,2.4066,3113,0
2013-09-19,2.4066,2.4161,2.3877,2.4161,3849,0
2013-09-20,2.3877,2.3877,2.2835,2.2835,6097,0
2013-09-23,2.2835,2.3572,2.2835,2.3403,4221,0
2013-09-24,2.3308,2.3403,2.2929,2.3119,10672,0
2013-09-25,2.3119,2.3308,2.3119,2.3308,8865,0
2013-09-26,2.3119,2.3308,2.3119,2.3308,2744,0
2013-09-27,2.3308,2.3308,2.3308,2.3308,1372,0
2013-09-30,2.3214,2.3214,2.3024,2.3024,739,0
2013-10-01,2.3214,2.4256,2.3214,2.3403,51399,0
2013-10-02,2.3214,2.3686,2.3024,2.3308,8444,0
2013-10-03,2.3024,2.3298,2.2361,2.2644,25801,0
2013-10-04,2.2645,2.2645,2.2645,2.2645,106,0
2013-10-07,2.2361,2.2645,2.1792,2.2076,35885,0
2013-10-08,2.1982,2.2645,2.1318,2.1697,16570,0
2013-10-09,2.1982,2.2171,2.1508,2.2171,23852,0
2013-10-10,2.2455,2.3214,2.2455,2.3214,10343,0
2013-10-11,2.3686,2.3686,2.274,2.3593,8972,0
2013-10-14,2.3119,2.3593,2.274,2.3593,4855,0
2013-10-15,2.3403,2.3593,2.3214,2.3593,6966,0
2013-10-16,2.3593,2.5583,2.2929,2.3308,181427,0
2013-10-17,2.3308,2.3308,2.2361,2.2645,19525,0
2013-10-18,2.3119,2.3119,2.2266,2.2361,4855,0
2013-10-21,2.255,2.274,2.255,2.2645,4644,0
2013-10-22,2.2361,2.2929,2.2266,2.255,7494,0
2013-10-23,2.274,2.2835,2.2266,2.2645,10026,0
2013-10-24,2.2266,2.2455,2.2171,2.2171,5157,0
2013-10-25,2.2266,2.2266,2.1697,2.2171,14776,0
2013-10-28,2.1982,2.2361,2.1318,2.2361,10977,0
2013-10-29,2.1887,2.274,2.1887,2.1982,2638,0
2013-10-30,2.1982,2.2455,2.0845,2.2171,4749,0
2013-10-31,2.1792,2.236,2.1318,2.1318,3483,0
2013-11-01,2.1792,2.2171,2.1792,2.1887,633,0
2013-11-04,2.1887,2.1887,2.1887,2.1887,106,0
2013-11-05,2.1508,2.1982,2.1508,2.1887,2006,0
2013-11-06,2.1438,2.1887,2.1438,2.1603,1689,0
2013-11-07,2.1697,2.2076,2.1225,2.1318,4011,0
2013-11-08,2.1318,2.1878,2.0845,2.1878,8645,0
2013-11-11,2.1603,2.1792,2.0845,2.0845,13826,0
2013-11-12,2.0845,2.1413,2.0845,2.1318,8972,0
2013-11-13,2.1508,2.1792,2.1318,2.1697,3800,0
2013-11-14,2.0845,2.2266,2.0845,2.2266,20876,0
2013-11-15,2.2929,2.2929,2.2308,2.2503,17017,0
2013-11-18,2.274,2.3024,2.2266,2.3024,22269,0
2013-11-19,2.3024,2.3686,2.3024,2.3593,20264,0
2013-11-20,2.3593,2.4161,2.2929,2.4161,8338,0
2013-11-21,2.3686,2.4161,2.3215,2.3686,4438,0
2013-11-22,2.3686,2.3686,2.3308,2.3498,2638,0
2013-11-25,2.3033,2.4161,2.3024,2.407,25376,0
2013-11-26,2.3686,2.3686,2.3024,2.3024,4644,0
2013-11-27,2.2929,2.3213,2.2929,2.3024,8602,0
2013-11-29,2.274,2.319,2.274,2.2835,10042,0
2013-12-02,2.274,2.3498,2.274,2.3024,354203,0
2013-12-03,2.3119,2.3214,2.274,2.2835,16148,0
2013-12-04,2.274,2.2835,2.1982,2.1982,17309,0
2013-12-05,2.2266,2.255,2.2266,2.2455,6332,0
2013-12-06,2.274,2.3214,2.274,2.2929,9710,0
2013-12-09,2.3214,2.3214,2.1887,2.2929,2322,0
2013-12-10,2.3308,2.3308,2.274,2.274,3800,0
2013-12-11,2.3024,2.3498,2.3024,2.3498,12524,0
2013-12-12,2.3498,2.3498,2.3214,2.3214,58259,0
2013-12-13,2.3593,2.3593,2.3214,2.3308,1056,0
2013-12-16,2.3308,2.3686,2.3308,2.3686,15937,0
2013-12-17,2.3686,2.3686,2.274,2.3686,11610,0
2013-12-18,2.3498,2.3686,2.2844,2.3119,1535,0
2013-12-19,2.3686,2.3686,2.3215,2.3308,1074,0
2013-12-20,2.3686,2.3686,2.274,2.274,8127,0
2013-12-23,2.274,2.3593,2.274,2.3214,5172,0
2013-12-24,2.2835,2.3498,2.274,2.3498,1612,0
2013-12-26,2.3593,2.3593,2.274,2.3214,14986,0
2013-12-27,2.274,2.3592,2.274,2.3498,9202,0
2013-12-30,2.3498,2.3593,2.274,2.274,3272,0
2013-12-31,2.2835,2.3593,2.2835,2.3593,12982,0
2014-01-02,2.3024,2.3611,2.3024,2.3502,4685,0
2014-01-03,2.3686,2.3877,2.3403,2.3782,26731,0
2014-01-06,2.3831,2.3877,2.3772,2.3782,9414,0
2014-01-07,2.3877,2.5013,2.3877,2.4919,7308,0
2014-01-08,2.5013,2.6246,2.4635,2.5583,55937,0
2014-01-09,2.4635,2.5583,2.4635,2.5109,47599,0
2014-01-10,2.5212,2.7951,2.5204,2.7476,39156,0
2014-01-13,2.7383,2.7477,2.6246,2.6624,8655,0
2014-01-14,2.7194,2.7573,2.5212,2.5961,83992,0
2014-01-15,2.6246,2.6624,2.5583,2.5583,20158,0
2014-01-16,2.653,2.7951,2.5583,2.5772,64591,0
2014-01-17,2.6909,2.7477,2.5583,2.5676,15303,0
2014-01-21,2.5867,2.6577,2.525,2.5583,5592,0
2014-01-22,2.5583,2.5961,2.5487,2.5961,16531,0
2014-01-23,2.6246,2.7287,2.6056,2.6246,3062,0
2014-01-24,2.6056,2.634,2.5583,2.5583,8655,0
2014-01-27,2.6056,2.6056,2.5583,2.5676,3377,0
2014-01-28,2.5961,2.833,2.5961,2.6813,80951,0
2014-01-29,2.7287,2.816,2.7098,2.7477,36024,0
2014-01-30,2.814,2.8424,2.7477,2.8046,12255,0
2014-01-31,2.814,2.9751,2.7761,2.8424,35462,0
2014-02-03,2.7961,2.994,2.7951,2.7951,20980,0
2014-02-04,2.8424,2.9552,2.833,2.871,18581,0
2014-02-05,2.8802,2.8802,2.8027,2.8235,6986,0
2014-02-06,2.7951,2.8897,2.7951,2.8235,3389,0
2014-02-07,2.8614,2.8614,2.852,2.853,5672,0
2014-02-10,2.8424,2.9656,2.813,2.833,33564,0
2014-02-11,2.7951,3.013,2.7951,2.8615,52514,0
2014-02-12,2.8898,2.9846,2.814,2.8424,40855,0
2014-02-13,2.8424,2.9467,2.7951,2.8046,32230,0
2014-02-14,2.9021,2.9021,2.8235,2.8235,1900,0
2014-02-18,2.8424,2.8993,2.7951,2.8988,15559,0
2014-02-19,2.814,2.833,2.7951,2.7951,9455,0
2014-02-20,2.7478,2.7785,2.7477,2.7573,29350,0
2014-02-21,2.7477,2.7581,2.7477,2.7487,52420,0
2014-02-24,2.7761,2.8614,2.7666,2.833,18888,0
2014-02-25,2.8614,2.8614,2.7573,2.7761,17146,0
2014-02-26,2.8046,2.8047,2.8046,2.8047,845,0
2014-02-27,2.7951,2.7951,2.7951,2.7951,1092,0
2014-02-28,2.7573,2.7666,2.7477,2.7666,12455,0
2014-03-03,2.8131,2.8131,2.7477,2.7665,31852,0
2014-03-04,2.7573,2.7761,2.7573,2.7761,7427,0
2014-03-05,2.7477,2.7761,2.7477,2.7477,1225,0
2014-03-06,2.8139,2.8139,2.8139,2.8139,553,0
2014-03-07,2.8411,2.8424,2.7477,2.7678,7430,0
2014-03-10,2.8046,2.8046,2.7478,2.7666,2599,0
2014-03-11,2.833,2.8424,2.8046,2.833,5735,0
2014-03-12,2.8424,2.8898,2.8319,2.8898,2983,0
2014-03-13,2.8614,2.8614,2.7761,2.7761,1164,0
2014-03-14,2.8324,2.8324,2.7666,2.8046,2069,0
2014-03-17,2.8235,2.8423,2.8235,2.8423,4136,0
2014-03-18,2.8424,2.8424,2.7666,2.8045,6594,0
2014-03-19,2.8898,3.5532,2.8898,3.2878,354581,0
2014-03-20,3.4962,3.4962,3.1741,3.3162,79508,0
2014-03-21,3.3247,3.3247,3.2215,3.2461,11963,0
2014-03-24,3.3068,3.3069,3.1646,3.2195,18624,0
2014-03-25,3.2215,3.2215,3.0699,3.1267,19191,0
2014-03-26,3.0793,3.3068,3.0793,3.2215,19525,0
2014-03-27,3.4205,3.4205,2.9941,2.9941,23854,0
2014-03-28,3.0422,3.0518,3.0037,3.0037,7189,0
2014-03-31,2.8978,3.023,2.6475,2.9556,144181,0
2014-04-01,2.9845,2.9845,2.8978,2.8978,3083,0
2014-04-02,2.84,2.8689,2.7535,2.7918,26284,0
2014-04-03,2.7822,2.7822,2.7029,2.7821,3375,0
2014-04-04,2.7052,2.7149,2.6764,2.686,26297,0
2014-04-07,2.6667,2.6669,2.6667,2.6667,3594,0
2014-04-08,2.6667,2.8015,2.6196,2.6764,6655,0
2014-04-10,2.6667,2.7727,2.6667,2.6667,4968,0
2014-04-11,2.6572,2.6764,2.6572,2.6667,935,0
2014-04-14,2.6667,2.7436,2.6667,2.6764,5063,0
2014-04-15,2.7052,2.7244,2.6765,2.7244,6049,0
2014-04-16,2.7052,2.7245,2.6765,2.7245,5242,0
2014-04-17,2.686,2.7144,2.6764,2.6764,2119,0
2014-04-21,2.6667,2.6667,2.6667,2.6667,315,0
2014-04-22,2.6571,2.6578,2.6475,2.6475,6089,0
2014-04-23,2.6475,2.6571,2.6378,2.6571,833,0
2014-04-24,2.6475,2.6476,2.6475,2.6475,1870,0
2014-04-25,2.6475,2.6475,2.6378,2.6378,29675,0
2014-04-28,2.6571,2.6764,2.6258,2.6258,839,0
2014-04-29,2.6186,2.6378,2.532,2.6186,9762,0
2014-04-30,2.6186,2.6571,2.6186,2.6571,7459,0
2014-05-01,2.6957,2.6957,2.6571,2.6957,623,0
2014-05-02,2.6661,2.7755,2.6661,2.7245,1931,0
2014-05-05,2.686,2.7148,2.6764,2.7148,1418,0
2014-05-06,2.7148,2.8978,2.6997,2.8786,45675,0
2014-05-08,2.7052,2.8208,2.6957,2.8208,14962,0
2014-05-09,2.7919,2.7919,2.7919,2.7919,5409,0
2014-05-12,2.8401,2.8881,2.8401,2.888,7791,0
2014-05-13,2.8496,2.9845,2.8496,2.9552,4964,0
2014-05-14,2.9512,2.9512,2.8882,2.8882,4736,0
2014-05-15,2.8881,2.9556,2.8881,2.8881,5932,0
2014-05-16,2.82,2.82,2.82,2.82,1595,0
2014-05-19,2.8015,2.8015,2.763,2.7919,1903,0
2014-05-20,2.7245,2.8208,2.7245,2.8208,11111,0
2014-05-21,2.7822,2.7823,2.7822,2.7822,831,0
2014-05-22,2.7076,2.763,2.7076,2.7149,941,0
2014-05-23,2.9459,2.9459,2.7245,2.7245,3857,0
2014-05-27,2.7245,2.9351,2.7245,2.8304,14799,0
2014-05-28,2.7705,2.8304,2.7705,2.7727,1432,0
2014-05-29,2.8593,2.9556,2.8593,2.9556,7992,0
2014-05-30,2.9459,2.9845,2.9266,2.9845,8035,0
2014-06-02,2.9171,2.9845,2.9074,2.9074,1955,0
2014-06-03,2.9459,2.9556,2.9266,2.9266,2296,0
2014-06-04,2.7437,2.7437,2.7437,2.7437,111,0
2014-06-05,2.8872,2.97,2.8872,2.8881,14031,0
2014-06-06,2.8881,2.9784,2.8786,2.8881,3532,0
2014-06-09,2.8304,2.9747,2.7919,2.7919,3485,0
2014-06-10,2.9074,2.9074,2.8401,2.8401,831,0
2014-06-11,2.8304,2.972,2.8304,2.972,1602,0
2014-06-12,2.8978,2.9556,2.8015,2.8304,4032,0
2014-06-13,2.8881,2.9074,2.8496,2.8496,567,0
2014-06-17,2.8015,2.8208,2.7534,2.7929,5269,0
2014-06-18,2.8208,2.9651,2.8208,2.9651,719,0
2014-06-19,2.8881,2.965,2.8881,2.9074,4020,0
2014-06-20,2.9459,2.9845,2.8881,2.9845,16437,0
2014-06-23,2.8881,2.8978,2.8881,2.8978,4444,0
2014-06-24,2.9724,2.9747,2.8881,2.9747,2167,0
2014-06-25,2.8978,2.9266,2.8881,2.9074,8667,0
2014-06-26,2.8881,2.8881,2.8015,2.8015,7579,0
2014-06-27,2.8015,2.9748,2.7822,2.8208,4269,0
2014-06-30,2.9747,2.9747,2.9634,2.965,1834,0
2014-07-01,2.9459,2.9536,2.9459,2.9536,1071,0
2014-07-03,2.8112,2.9459,2.8112,2.8208,1961,0
2014-07-07,2.8208,2.917,2.8208,2.8304,2412,0
2014-07-08,2.8689,2.8881,2.8496,2.8881,1253,0
2014-07-09,2.9556,2.9623,2.8496,2.8506,2174,0
2014-07-10,2.8593,2.8593,2.7775,2.7775,3978,0
2014-07-11,2.792,2.9555,2.792,2.9555,239,0
2014-07-14,2.8881,2.9489,2.888,2.9489,1108,0
2014-07-15,2.8978,2.9363,2.8112,2.8881,5657,0
2014-07-16,2.9265,2.9266,2.7961,2.8304,1774,0
2014-07-17,2.8112,2.8112,2.8112,2.8112,3411,0
2014-07-18,2.8689,2.9556,2.8689,2.9459,10837,0
2014-07-21,3.0326,3.0326,2.9363,3.0037,15938,0
2014-07-22,3.023,3.023,2.8881,2.9459,6048,0
2014-07-23,2.8882,3.0114,2.8882,3.0036,4103,0
2014-07-24,2.8881,2.9941,2.8881,2.9266,1646,0
2014-07-25,2.9074,2.9748,2.8872,2.9748,7967,0
2014-07-28,2.9171,2.9171,2.8899,2.8899,870,0
2014-07-29,2.9171,2.9171,2.8881,2.9074,4928,0
2014-07-30,2.8978,2.9074,2.8881,2.8881,2080,0
2014-07-31,2.8882,2.8882,2.8881,2.8881,1200,0
2014-08-01,2.8882,2.917,2.8881,2.9055,11960,0
2014-08-04,2.8881,3.0326,2.8881,2.944,27261,0
2014-08-05,2.9459,3.0153,2.9353,2.9845,7428,0
2014-08-06,3.0133,3.0133,2.8881,2.9787,8350,0
2014-08-07,2.9363,3.023,2.9171,2.9941,3453,0
2014-08-08,3.0326,3.0326,2.8881,2.9271,7405,0
2014-08-11,2.9266,3.0133,2.8881,2.9941,16028,0
2014-08-12,3.023,3.023,2.9266,2.9459,21918,0
2014-08-13,2.9556,3.0133,2.9171,2.9556,18125,0
2014-08-14,3.023,3.1481,3.023,3.0422,39298,0
2014-08-15,3.0037,3.0422,2.9748,2.9748,7460,0
2014-08-18,3.0326,3.0326,2.8881,2.8881,7523,0
2014-08-19,2.8978,2.9845,2.8881,2.9074,7373,0
2014-08-20,2.9459,3.0326,2.9459,3.023,5564,0
2014-08-21,3.0615,3.1962,2.9266,3.1962,11556,0
2014-08-22,3.177,3.2059,3.0429,3.0518,6958,0
2014-08-25,3.0807,3.0807,2.9074,2.9845,5115,0
2014-08-26,2.9651,3.0807,2.9459,3.0807,16616,0
2014-08-27,3.1576,3.1576,2.9459,2.9748,5615,0
2014-08-28,2.9845,2.9845,2.9845,2.9845,232,0
2014-08-29,2.9748,2.9748,2.9459,2.9518,2122,0
2014-09-02,2.8881,2.9845,2.8881,2.9266,5213,0
2014-09-03,2.9459,3.023,2.9171,2.9171,3739,0
2014-09-04,2.8978,2.9171,2.8978,2.9171,3527,0
2014-09-08,2.8881,2.9651,2.8881,2.9651,770,0
2014-09-09,2.9363,2.975,2.9074,2.9748,9731,0
2014-09-10,3.023,3.0615,2.9266,3.0615,4911,0
2014-09-11,2.9074,3.0615,2.9074,3.0326,2505,0
2014-09-12,3.0422,3.0422,3.0133,3.0133,827,0
2014-09-15,3.0133,3.0133,2.9171,3.0037,2374,0
2014-09-16,2.9941,3.0052,2.9651,3.0052,8252,0
2014-09-17,3.0133,3.0133,2.9459,2.9459,565,0
2014-09-18,2.9748,2.9748,2.9363,2.9363,1070,0
2014-09-19,2.9074,3.023,2.9074,2.9171,6632,0
2014-09-23,2.9154,2.9154,2.9154,2.9154,219,0
2014-09-24,3.1481,4.6692,3.1481,3.4369,736259,0
2014-09-25,3.6102,3.6199,3.0326,3.2251,110645,0
2014-09-26,3.2694,3.4069,3.1481,3.3503,23397,0
2014-09-29,3.3599,3.6102,3.3599,3.562,22186,0
2014-09-30,3.562,4.053,3.562,3.9375,47183,0
2014-10-01,4.053,4.4959,3.7546,3.899,87857,0
2014-10-02,3.8028,3.8028,3.3791,3.5573,20400,0
2014-10-03,3.6102,3.8124,3.562,3.6006,7131,0
2014-10-06,3.6487,3.7483,3.6391,3.7064,8202,0
2014-10-07,3.5428,3.6005,3.254,3.4832,13486,0
2014-10-08,3.485,4.2938,3.4841,4.2841,242255,0
2014-10-09,4.313,5.0543,4.236,4.9099,927657,0
2014-10-10,5.6993,6.7198,5.0254,5.3527,1353293,0
2014-10-13,5.7763,5.9496,4.3323,4.7366,375031,0
2014-10-14,4.5729,4.5729,3.8605,4.3226,148525,0
2014-10-15,4.2841,4.3418,3.7161,3.9375,179108,0
2014-10-16,3.8124,4.6211,3.8124,4.1012,229198,0
2014-10-17,4.1109,4.4767,3.8711,4.3225,93985,0
2014-10-20,4.3323,4.3323,3.8894,4.0434,55549,0
2014-10-21,4.0243,4.3226,4.0243,4.2456,17749,0
2014-10-22,4.2649,4.2649,3.8509,4.0338,39559,0
2014-10-23,4.1589,4.3323,3.9086,4.1204,25314,0
2014-10-24,4.053,4.39,3.928,4.0627,18744,0
2014-10-27,4.053,4.1879,3.9472,3.9568,27627,0
2014-10-28,3.9375,4.0049,3.7064,3.7064,25975,0
2014-10-29,3.6584,3.7546,3.2636,3.3406,69954,0
2014-10-30,3.5428,3.7354,3.5043,3.5717,40084,0
2014-10-31,3.5813,3.6584,3.514,3.591,7722,0
2014-11-03,3.4947,3.7161,3.4176,3.562,16860,0
2014-11-04,3.5813,3.6583,3.4273,3.5332,6721,0
2014-11-05,3.5332,3.5332,3.3118,3.4081,14647,0
2014-11-06,3.3599,3.3791,3.2636,3.3214,15814,0
2014-11-07,3.254,3.485,3.2347,3.3503,5361,0
2014-11-10,3.3118,3.3503,3.1385,3.177,22606,0
2014-11-11,3.1288,3.3984,2.9459,3.3311,89141,0
2014-11-12,3.3631,3.4369,3.3631,3.3984,2602,0
2014-11-13,3.3984,3.4562,3.2733,3.2733,5989,0
2014-11-14,3.3696,3.6006,3.3696,3.5428,26124,0
2014-11-17,3.5525,3.5717,3.2575,3.3311,17609,0
2014-11-18,3.3647,3.4417,3.3503,3.3599,10865,0
2014-11-19,3.3311,3.4081,3.3118,3.3696,1683,0
2014-11-20,3.3888,3.4369,3.3696,3.3888,3375,0
2014-11-21,3.3984,3.408,3.3406,3.3504,2128,0
2014-11-24,3.3984,3.3984,3.3021,3.3599,5393,0
2014-11-25,3.3391,3.485,3.3391,3.485,14999,0
2014-11-26,3.4273,3.5524,3.4173,3.485,8237,0
2014-11-28,3.4466,3.5619,3.4465,3.5047,14054,0
2014-12-01,3.562,3.562,3.3503,3.4273,16716,0
2014-12-02,3.4071,3.4828,3.2732,3.3214,28132,0
2014-12-03,3.379,3.379,3.1866,3.1962,12818,0
2014-12-04,3.2252,3.2636,3.2252,3.2444,710,0
2014-12-05,3.2646,3.2646,3.1778,3.2155,4053,0
2014-12-08,3.1866,3.2155,3.1385,3.1962,18842,0
2014-12-09,3.1962,3.2534,3.177,3.2155,10046,0
2014-12-10,3.1481,3.1577,3.1385,3.1481,852,0
2014-12-11,3.1674,3.2059,3.0422,3.1866,11002,0
2014-12-12,3.0711,3.1385,3.0326,3.0518,24101,0
2014-12-15,3.1288,3.1674,3.0615,3.0711,7294,0
2014-12-16,3.1674,3.5043,3.1385,3.1577,34401,0
2014-12-17,3.1481,3.6199,3.1481,3.5332,86264,0
2014-12-18,3.6584,4.3803,3.5235,4.1782,176200,0
2014-12-19,4.236,4.9002,4.236,4.5633,190904,0
2014-12-22,4.4382,4.5431,4.236,4.4285,64040,0
2014-12-23,4.5248,4.5768,4.2456,4.3515,19498,0
2014-12-24,4.4189,4.4285,4.0916,4.3803,16479,0
2014-12-26,4.2841,4.4767,4.2841,4.3515,19617,0
2014-12-29,4.3515,4.3611,4.183,4.3033,20889,0
2014-12-30,4.3515,4.3698,4.2745,4.2841,6155,0
2014-12-31,4.3015,4.3803,4.2851,4.3515,14988,0
2015-01-02,4.2745,4.2745,3.899,4.1879,32934,0
2015-01-05,4.1207,4.3225,4.0434,4.1638,13971,0
2015-01-06,4.3226,4.5633,4.2071,4.3225,30839,0
2015-01-07,4.4092,4.4092,4.1879,4.1974,46457,0
2015-01-08,4.1494,4.5248,4.1012,4.4767,23413,0
2015-01-09,4.4767,4.9484,4.4328,4.5922,85652,0
2015-01-12,4.5922,5.0543,4.5922,4.9965,66453,0
2015-01-13,4.9195,5.0475,4.804,4.9965,22676,0
2015-01-14,4.9002,4.9359,4.6403,4.6499,26771,0
2015-01-15,4.6596,5.0033,4.4285,4.5152,43162,0
2015-01-16,4.3803,4.5729,4.3323,4.4285,11081,0
2015-01-20,4.3803,4.7558,4.3803,4.7558,16037,0
2015-01-21,4.7463,4.7896,4.7367,4.7463,3852,0
2015-01-22,4.8233,5.1777,4.7655,4.8233,30570,0
2015-01-23,4.881,4.881,4.4574,4.6788,7603,0
2015-01-26,4.6211,5.0832,4.4382,4.6211,19481,0
2015-01-27,4.7173,4.7617,4.6018,4.6211,6836,0
2015-01-28,4.8617,4.8617,4.597,4.6884,21892,0
2015-01-29,4.6981,4.6981,4.5344,4.6683,5186,0
2015-01-30,4.6798,4.6798,4.5344,4.6211,10496,0
2015-02-02,4.5344,4.5633,4.4093,4.4382,20812,0
2015-02-03,4.4478,4.4478,4.2167,4.2456,36994,0
2015-02-04,4.2071,4.2553,4.1012,4.1782,11294,0
2015-02-05,4.2264,4.4382,4.1109,4.2841,14580,0
2015-02-06,4.2167,4.3708,4.2167,4.3033,7024,0
2015-02-09,4.4141,4.4564,4.2841,4.2841,7407,0
2015-02-10,4.39,4.4767,4.3333,4.4218,15994,0
2015-02-11,4.4285,4.4767,4.3082,4.313,7522,0
2015-02-12,4.313,4.4767,4.236,4.4574,11383,0
2015-02-13,4.4574,5.0084,4.4574,4.7655,28483,0
2015-02-17,4.9965,5.3527,4.958,5.2661,35194,0
2015-02-18,5.2853,5.2853,5.0543,5.1891,15726,0
2015-02-19,5.2565,5.2853,5.0841,5.1217,5017,0
2015-02-20,5.1217,5.1987,5.0659,5.1601,14155,0
2015-02-23,5.1601,5.1987,5.0736,5.1313,3328,0
2015-02-24,5.1217,5.1217,4.9224,5.0062,8404,0
2015-02-25,4.9965,4.9965,4.9195,4.9195,2952,0
2015-02-26,4.881,4.881,4.8617,4.8617,445,0
2015-02-27,4.8791,4.9022,4.8233,4.8328,2650,0
2015-03-02,4.804,5.1217,4.7463,4.7943,17866,0
2015-03-03,4.7173,4.9677,4.7173,4.9677,16724,0
2015-03-04,4.9292,4.9869,4.7078,4.881,4155,0
2015-03-05,4.9099,4.9772,4.9099,4.9292,1038,0
2015-03-06,4.9484,5.1795,4.6114,4.8522,17866,0
2015-03-09,4.8136,4.9002,4.7463,4.8714,1246,0
2015-03-10,4.6981,5.0158,4.6981,4.8328,14542,0
2015-03-11,4.804,4.881,4.6403,4.6403,16724,0
2015-03-12,4.7848,4.7848,4.6018,4.6211,5297,0
2015-03-13,4.5729,4.6981,4.5729,4.6018,10387,0
2015-03-16,4.5537,4.727,4.5537,4.5826,10284,0
2015-03-17,4.5729,4.5729,4.5248,4.5344,8726,0
2015-03-18,4.5248,4.5248,4.4767,4.4959,2597,0
2015-03-19,4.4574,4.5248,4.2841,4.3418,42172,0
2015-03-20,4.1879,4.4767,4.1879,4.2456,12360,0
2015-03-23,4.2649,4.3997,4.1589,4.3997,3636,0
2015-03-24,4.3803,4.3997,4.3708,4.3708,17035,0
2015-03-25,4.4285,4.4285,4.2264,4.2264,10699,0
2015-03-26,4.2264,4.3418,4.1397,4.3033,16307,0
2015-03-27,4.1494,4.6499,4.1494,4.4189,35212,0
2015-03-30,4.3708,4.5055,4.2264,4.467,36978,0
2015-03-31,4.0916,4.1301,3.6199,4.1012,92091,0
2015-04-01,4.1397,4.1397,3.8605,3.8894,47470,0
2015-04-02,3.7931,3.899,3.7931,3.8701,49651,0
2015-04-06,3.8701,3.9472,3.822,3.899,32512,0
2015-04-07,3.899,4.1397,3.8028,3.899,77932,0
2015-04-08,3.9086,4.053,3.8605,3.928,79566,0
2015-04-09,3.928,3.976,3.7161,3.8172,59140,0
2015-04-10,3.8798,3.8798,3.668,3.668,23787,0
2015-04-13,3.668,3.7835,3.562,3.6776,27111,0
2015-04-14,3.6776,3.7161,3.514,3.6102,97951,0
2015-04-15,3.6872,3.7546,3.4176,3.7449,101213,0
2015-04-16,3.3599,3.7546,3.3599,3.7161,14290,0
2015-04-17,3.4755,3.668,3.4658,3.6295,9764,0
2015-04-20,3.4947,3.7536,3.4244,3.5332,10206,0
2015-04-21,3.6295,3.7064,3.5332,3.6295,14861,0
2015-04-22,3.6102,3.7113,3.6102,3.7113,10592,0
2015-04-23,3.6295,3.7546,3.5717,3.6295,9141,0
2015-04-24,3.668,3.6776,3.591,3.6776,2354,0
2015-04-27,3.7257,3.7449,3.6776,3.6969,4051,0
2015-04-28,3.6969,4.0434,3.6295,3.6872,65068,0
2015-04-29,3.6391,3.7835,3.6295,3.7161,2597,0
2015-04-30,3.6391,3.7354,3.6391,3.6776,2078,0
2015-05-01,3.668,3.668,3.6295,3.6391,1973,0
2015-05-04,3.8509,3.8509,3.485,3.4947,11945,0
2015-05-05,3.4465,3.5332,3.4465,3.485,831,0
2015-05-06,3.4176,3.4465,3.3696,3.3791,11191,0
2015-05-07,3.3214,3.4176,3.3214,3.3791,13707,0
2015-05-08,3.3503,3.3696,3.2444,3.2444,15373,0
2015-05-11,3.2155,3.3021,3.2059,3.2829,6960,0
2015-05-12,3.2732,3.3696,3.2165,3.2636,6336,0
2015-05-13,3.3696,3.3696,3.2059,3.2059,7583,0
2015-05-14,3.3311,3.3503,3.3214,3.3214,2078,0
2015-05-15,3.3214,3.6006,3.3214,3.6006,18679,0
2015-05-18,3.5996,4.0819,3.5996,3.9857,42882,0
2015-05-19,3.913,3.9567,3.913,3.9193,2285,0
2015-05-20,3.9568,4.2841,3.6391,3.7643,78527,0
2015-05-21,3.5043,4.0242,3.5043,3.9665,12984,0
2015-05-22,4.0434,4.0434,3.8028,3.9375,1454,0
2015-05-26,3.9472,4.1397,3.9472,3.9953,31377,0
2015-05-27,3.9953,3.9953,3.7161,3.9086,15373,0
2015-05-28,3.899,3.9665,3.8397,3.8605,2098,0
2015-05-29,3.8509,3.8798,3.8124,3.8124,2389,0
2015-06-01,3.7257,3.8028,3.7064,3.7546,20880,0
2015-06-02,3.7257,3.7546,3.7161,3.7161,3168,0
2015-06-03,3.7257,3.8124,3.7257,3.7449,10699,0
2015-06-04,3.8028,3.822,3.7354,3.7354,12880,0
2015-06-05,3.6969,3.8316,3.6872,3.7739,8102,0
2015-06-08,3.7161,3.822,3.6199,3.7064,5194,0
2015-06-09,3.6391,3.8028,3.6391,3.7739,4068,0
2015-06-10,3.7257,3.7257,3.7161,3.7161,765,0
2015-06-11,3.8124,3.8124,3.7449,3.7449,880,0
2015-06-12,3.6776,3.8124,3.6776,3.7931,2597,0
2015-06-15,3.7354,3.7354,3.7354,3.7354,1662,0
2015-06-16,3.7161,3.7739,3.6295,3.6969,6855,0
2015-06-17,3.7449,3.7449,3.6584,3.668,1143,0
2015-06-18,3.668,3.668,3.4369,3.6295,14334,0
2015-06-19,3.4273,3.7064,3.4273,3.6872,6440,0
2015-06-22,3.8028,3.8028,3.4658,3.5525,4674,0
2015-06-23,3.4755,3.8413,3.4755,3.5813,8612,0
2015-06-24,3.562,3.6102,3.5428,3.6102,4674,0
2015-06-25,3.5525,3.7449,3.5332,3.6776,5402,0
2015-06-26,3.6776,3.6776,3.4755,3.5235,4467,0
2015-06-29,3.4465,3.485,3.4273,3.485,5817,0
2015-06-30,3.6477,3.6477,3.4081,3.4369,2067,0
2015-07-01,3.4369,3.514,3.4369,3.4369,3844,0
2015-07-02,3.3888,3.5235,3.3888,3.4947,1662,0
2015-07-06,3.3888,3.3888,3.3888,3.3888,312,0
2015-07-07,3.4658,3.6487,3.3696,3.514,1870,0
2015-07-08,3.5043,3.5043,3.2155,3.2155,15061,0
2015-07-09,3.3791,3.3791,3.023,3.1866,18385,0
2015-07-10,3.177,3.2347,3.1192,3.2059,4155,0
2015-07-13,3.2636,3.2636,3.2636,3.2636,312,0
2015-07-14,3.2926,3.2926,3.1549,3.2363,3637,0
2015-07-15,3.2713,3.2731,3.2635,3.2635,2152,0
2015-07-16,3.3503,3.3599,3.1674,3.254,9349,0
2015-07-17,3.3311,3.3311,3.1674,3.3118,5194,0
2015-07-20,3.3599,3.3599,3.1674,3.1674,4155,0
2015-07-21,3.177,3.1962,3.0615,3.1577,14334,0
2015-07-22,3.1096,3.1866,3.1096,3.177,831,0
2015-07-23,3.177,3.1962,3.1288,3.1962,1662,0
2015-07-24,3.1288,3.1481,3.1288,3.1288,8621,0
2015-07-27,3.1096,3.1096,2.9171,3.023,6232,0
2015-07-28,3.0615,3.1096,2.9363,3.0037,9972,0
2015-07-29,3.0326,3.1096,3.0326,3.0903,9660,0
2015-07-30,3.0326,3.0807,3.0326,3.0807,7478,0
2015-07-31,3.0807,3.1288,3.0807,3.1288,3947,0
2015-08-03,3.0807,3.1481,3.0807,3.1,5316,0
2015-08-04,3.1288,3.1674,3.1288,3.1288,10076,0
2015-08-05,3.1288,3.2059,3.1288,3.1288,4259,0
2015-08-06,3.2154,3.2154,3.0807,3.0903,18548,0
2015-08-07,3.0615,3.177,3.0422,3.1674,8726,0
2015-08-10,3.0807,3.177,3.0807,3.1096,7271,0
2015-08-11,3.0807,3.1,3.0807,3.0903,5739,0
2015-08-12,3.023,3.0422,3.023,3.0422,623,0
2015-08-13,3.2251,3.2251,3.0518,3.0518,2181,0
2015-08-14,3.1288,3.1288,2.5223,2.7534,148744,0
2015-08-17,2.6571,2.7245,2.5513,2.5705,28046,0
2015-08-18,2.5705,2.6475,2.5128,2.5993,22021,0
2015-08-19,2.7245,2.7245,2.6667,2.6667,520,0
2015-08-20,2.5897,2.7052,2.5128,2.5608,7063,0
2015-08-21,2.5223,2.7342,2.5223,2.5513,1766,0
2015-08-24,2.532,2.6186,2.4742,2.4742,5397,0
2015-08-25,2.5608,2.5608,2.532,2.5513,935,0
2015-08-26,2.5608,2.6957,2.5608,2.5608,2701,0
2015-08-27,2.5513,2.6378,2.4261,2.5416,14750,0
2015-08-28,2.4453,2.6571,2.4453,2.4838,3220,0
2015-08-31,2.6475,2.6475,2.4261,2.4742,5297,0
2015-09-01,2.4934,2.5513,2.4838,2.4838,1662,0
2015-09-02,2.6186,2.6378,2.4934,2.5513,7998,0
2015-09-03,2.5801,2.686,2.532,2.532,2909,0
2015-09-04,2.609,2.6186,2.4068,2.5031,16827,0
2015-09-08,2.5128,2.5416,2.5128,2.532,3428,0
2015-09-09,2.532,2.532,2.532,2.532,415,0
2015-09-10,2.5541,2.5541,2.4068,2.4401,12691,0
2015-09-11,2.4164,2.4838,2.4164,2.4357,727,0
2015-09-14,2.4261,2.4261,2.3491,2.4068,3636,0
2015-09-15,2.4453,2.5993,2.4164,2.5223,6544,0
2015-09-16,2.5223,2.5223,2.5223,2.5223,104,0
2015-09-17,2.5128,2.5916,2.5128,2.5916,516,0
2015-09-18,2.6378,2.6378,2.5801,2.5801,2389,0
2015-09-21,2.6282,2.6378,2.5801,2.5801,3844,0
2015-09-22,2.532,2.532,2.532,2.532,104,0
2015-09-23,2.5128,2.5223,2.5128,2.5128,526,0
2015-09-24,2.5705,2.6282,2.5223,2.5416,4384,0
2015-09-25,2.5416,2.5416,2.4838,2.5031,18490,0
2015-09-28,2.4357,2.503,2.4357,2.4357,5363,0
2015-09-29,2.4357,2.4934,2.4357,2.4357,5194,0
2015-09-30,2.4357,2.532,2.4357,2.5223,6752,0
2015-10-01,2.5223,2.5801,2.5223,2.5416,2701,0
2015-10-02,2.5416,2.5416,2.532,2.532,4570,0
2015-10-05,2.6273,2.6273,2.6273,2.6273,294,0
2015-10-06,2.532,2.6282,2.4453,2.6282,520,0
2015-10-07,2.609,2.609,2.609,2.609,208,0
2015-10-08,2.6282,2.7437,2.609,2.7437,7167,0
2015-10-09,2.6957,2.6957,2.4742,2.5128,9037,0
2015-10-12,2.7726,2.7726,2.7245,2.7245,318,0
2015-10-14,2.6957,2.6957,2.5031,2.6282,2597,0
2015-10-15,2.532,2.6186,2.532,2.6186,18074,0
2015-10-16,2.6186,2.7534,2.5993,2.7534,3844,0
2015-10-20,2.6475,2.6475,2.6475,2.6475,727,0
2015-10-22,2.6571,2.686,2.6571,2.686,312,0
2015-10-23,2.7822,2.7822,2.7822,2.7822,104,0
2015-10-26,2.686,2.8112,2.6764,2.8112,3116,0
2015-10-27,2.7534,2.7534,2.7534,2.7534,104,0
2015-10-28,2.8401,2.8689,2.8401,2.8689,4259,0
2015-11-02,2.7451,2.7961,2.7451,2.7961,332,0
2015-11-03,2.6957,2.8208,2.6957,2.8208,935,0
2015-11-04,2.7149,2.7793,2.7149,2.7793,586,0
2015-11-05,2.8786,2.8786,2.8112,2.8593,3116,0
2015-11-06,2.8881,2.8881,2.8401,2.8496,3532,0
2015-11-10,2.8786,3.0518,2.8786,2.9556,1973,0
2015-11-11,2.9556,3.0518,2.9556,2.9941,2909,0
2015-11-12,3.0711,3.0711,2.9748,3.0133,10491,0
2015-11-13,2.9363,2.9363,2.4261,2.5801,28254,0
2015-11-16,2.5801,2.5801,2.3587,2.5705,7686,0
2015-11-17,2.3587,2.5705,2.3587,2.532,3324,0
2015-11-18,2.4646,2.4646,2.3202,2.3587,14126,0
2015-11-19,2.3202,2.3202,2.1468,2.1468,10179,0
2015-11-20,2.0313,2.1468,2.0024,2.1373,11530,0
2015-11-23,2.1373,2.1373,2.0313,2.1083,10284,0
2015-11-24,2.0603,2.5128,1.9928,2.3587,71775,0
2015-11-25,2.3202,2.3297,2.1661,2.1661,2701,0
2015-11-27,2.1758,2.2047,2.1276,2.1468,20255,0
2015-11-30,2.1468,2.3105,2.118,2.195,9244,0
2015-12-01,2.195,2.4261,2.195,2.3105,65162,0
2015-12-02,2.2817,2.3105,2.1276,2.2048,15195,0
2015-12-03,2.195,2.3008,2.0988,2.195,12049,0
2015-12-04,2.195,2.2335,2.195,2.195,3428,0
2015-12-07,2.1565,2.2912,2.0988,2.118,18282,0
2015-12-08,2.1468,2.178,2.0988,2.0988,15480,0
2015-12-09,2.0988,2.0988,2.0988,2.0988,935,0
2015-12-10,2.0891,2.1565,1.9447,2.1083,43730,0
2015-12-11,2.118,2.1468,1.9832,2.1083,6440,0
2015-12-14,2.0988,2.0988,1.9928,1.9928,11447,0
2015-12-15,2.041,2.1276,2.0217,2.0988,1766,0
2015-12-16,2.118,2.1276,2.0313,2.1276,8621,0
2015-12-17,2.1276,2.1661,2.0891,2.1661,9556,0
2015-12-18,2.1565,2.1661,2.0217,2.0698,21398,0
2015-12-21,2.0506,2.1565,1.9928,2.1083,26695,0
2015-12-22,2.1276,2.1373,2.0795,2.0795,6345,0
2015-12-23,2.0988,2.195,2.0988,2.118,10179,0
2015-12-24,2.118,2.118,1.9928,2.0795,2626,0
2015-12-28,2.0698,2.0698,2.0223,2.0698,2324,0
2015-12-29,2.0121,2.1275,2.0121,2.0506,14411,0
2015-12-30,2.0698,2.1758,2.0506,2.1661,11384,0
2015-12-31,2.118,2.118,1.9736,2.0603,41566,0
2016-01-04,1.9969,2.1853,1.9969,2.0313,10089,0
2016-01-05,2.0506,2.5608,2.0218,2.041,72369,0
2016-01-06,2.0988,2.2624,2.0988,2.118,4541,0
2016-01-07,2.1276,2.2912,2.118,2.1196,4961,0
2016-01-08,2.2047,2.2047,2.1527,2.1527,312,0
2016-01-11,2.195,2.2047,2.195,2.2047,229,0
2016-01-12,2.1565,2.1565,2.1565,2.1565,105,0
2016-01-13,2.118,2.118,1.858,1.9351,12353,0
2016-01-14,1.9265,2.118,1.9254,2.0988,3532,0
2016-01-15,2.0698,2.0698,1.9544,1.9832,9476,0
2016-01-19,1.9544,2.0217,1.8677,1.8677,4259,0
2016-01-20,1.9303,2.0216,1.8581,2.0216,6440,0
2016-01-21,1.9254,2.0217,1.9254,2.0217,1693,0
2016-01-22,2.0217,2.0698,2.0217,2.0506,7676,0
2016-01-25,2.0217,2.0795,2.0217,2.041,4404,0
2016-01-27,2.0217,2.0506,2.0217,2.0506,313,0
2016-01-28,2.0217,2.0217,2.0217,2.0217,208,0
2016-01-29,2.0332,2.1082,2.0217,2.0603,6374,0
2016-02-01,2.0217,2.0313,2.0217,2.0313,326,0
2016-02-02,2.0217,2.0313,1.9736,2.0313,4963,0
2016-02-03,1.9544,1.9544,1.9351,1.9351,1866,0
2016-02-04,1.9491,1.9491,1.9491,1.9491,831,0
2016-02-05,1.879,2.0024,1.879,1.9736,1350,0
2016-02-08,1.8869,1.8869,1.8869,1.8869,105,0
2016-02-09,1.9781,1.9781,1.9063,1.9063,364,0
2016-02-10,1.9736,1.9736,1.9736,1.9736,810,0
2016-02-12,1.9721,1.9735,1.8966,1.8966,4674,0
2016-02-16,1.9614,1.9736,1.9544,1.9639,2300,0
2016-02-18,1.9639,1.9639,1.8773,1.8869,5194,0
2016-02-19,1.8966,1.9254,1.8773,1.9254,2389,0
2016-02-22,1.8782,2.0121,1.8773,2.0121,1973,0
2016-02-24,1.9254,1.9254,1.9254,1.9254,375,0
2016-02-26,1.9891,2.0506,1.9062,2.0313,1143,0
2016-02-29,1.9544,1.9544,1.9544,1.9544,159,0
2016-03-01,1.9481,2.0217,1.9481,2.0217,3090,0
2016-03-02,2.0088,2.0216,1.9159,1.9736,11828,0
2016-03-03,2.0312,2.2133,2.0217,2.041,25150,0
2016-03-04,2.2046,2.3008,2.1853,2.3008,7028,0
2016-03-07,2.195,2.2865,2.195,2.2624,2036,0
2016-03-08,2.1853,2.3587,2.1853,2.3297,3428,0
2016-03-09,2.3028,2.4261,2.2912,2.3009,9452,0
2016-03-10,2.3876,2.4646,2.0805,2.272,11784,0
2016-03-11,2.2624,2.3297,2.1853,2.28,831,0
2016-03-14,2.3105,2.3105,2.1517,2.2432,5422,0
2016-03-16,2.4925,2.4925,2.4925,2.4925,1271,0
2016-03-17,2.3876,2.3876,2.2432,2.2528,2428,0
2016-03-18,2.3491,2.3828,2.3394,2.3741,8879,0
2016-03-21,2.4934,2.5474,2.2528,2.5016,6918,0
2016-03-22,2.4164,2.4357,2.3972,2.4165,5887,0
2016-03-23,2.4164,2.4405,2.4164,2.4405,1153,0
2016-03-24,2.272,2.3256,2.272,2.3256,520,0
2016-03-28,2.2817,2.2817,2.2656,2.2656,259,0
2016-03-29,2.2528,2.2528,2.2528,2.2528,165,0
2016-03-30,2.2144,2.2144,2.2144,2.2144,475,0
2016-03-31,2.1758,2.3008,2.1758,2.2432,3158,0
2016-04-01,2.2904,2.2904,2.2432,2.2432,222,0
2016-04-04,2.1373,2.2654,2.1373,2.2654,623,0
2016-04-05,2.2181,2.2239,2.2152,2.2239,5038,0
2016-04-06,2.1853,2.3394,2.1853,2.3394,364,0
2016-04-07,2.3677,2.3876,2.195,2.3393,6986,0
2016-04-08,2.3691,2.3809,2.369,2.3809,442,0
2016-04-12,2.1519,2.4421,2.1519,2.2437,1169,0
2016-04-13,2.1519,2.3458,2.0532,2.3458,8748,0
2016-04-15,2.3098,2.3098,2.1519,2.152,1066,0
2016-04-18,2.2097,2.2097,2.152,2.1716,632,0
2016-04-19,2.3196,2.3196,2.3196,2.3196,203,0
2016-04-20,2.3098,2.3098,2.3029,2.3029,434,0
2016-04-21,2.2999,2.2999,2.2605,2.2802,1304,0
2016-04-25,2.2062,2.2062,2.2062,2.2062,204,0
2016-04-26,2.2703,2.2703,2.2644,2.2654,4887,0
2016-04-28,2.2605,2.2703,2.2341,2.2341,1393,0
2016-04-29,2.2203,2.3197,2.2203,2.3197,4158,0
2016-05-02,2.293,2.293,2.2901,2.2901,532,0
2016-05-04,2.2902,2.2902,2.2902,2.2902,204,0
2016-05-06,2.2901,2.2999,2.2901,2.2999,810,0
2016-05-09,2.3197,2.3197,2.3197,2.3197,102,0
2016-05-11,2.1657,2.2521,2.1633,2.221,1816,0
2016-05-12,2.3191,2.3197,2.296,2.301,810,0
2016-05-13,2.2507,2.2507,2.2506,2.2506,715,0
2016-05-16,2.2703,2.369,2.2702,2.369,6482,0
2016-05-17,2.3295,2.5357,2.3295,2.4579,13464,0
2016-05-18,2.5171,2.5171,2.4184,2.4676,3647,0
2016-05-19,2.4578,2.4578,2.4578,2.4578,203,0
2016-05-20,2.3,2.3,2.3,2.3,142,0
2016-05-23,2.3789,2.4676,2.2012,2.3563,3093,0
2016-05-24,2.3197,2.448,2.3197,2.3394,516,0
2016-05-26,2.2506,2.294,2.2506,2.2803,7123,0
2016-05-27,2.4677,2.4677,2.3592,2.3592,2373,0
2016-06-01,2.3408,2.4104,2.3408,2.4104,203,0
2016-06-02,2.4775,2.4775,2.3789,2.3789,1638,0
2016-06-03,2.4085,2.4116,2.2506,2.2506,608,0
2016-06-06,2.2407,2.3028,2.2407,2.3028,1780,0
2016-06-07,2.308,2.308,2.308,2.308,101,0
2016-06-08,2.3789,2.4184,2.3789,2.4184,5167,0
2016-06-09,2.4381,2.4381,2.3295,2.3295,4964,0
2016-06-10,2.3395,2.3395,2.3395,2.3395,101,0
2016-06-13,2.3197,2.3493,2.2901,2.3394,3178,0
2016-06-15,2.3497,2.3497,2.3295,2.3295,912,0
2016-06-16,2.3394,2.3394,2.2407,2.2506,9443,0
2016-06-17,2.2407,2.2407,2.1815,2.2202,9357,0
2016-06-20,2.221,2.2802,2.221,2.2703,3444,0
2016-06-21,2.2802,2.2802,2.221,2.221,507,0
2016-06-22,2.1914,2.2703,2.1914,2.221,10637,0
2016-06-23,2.2407,2.369,2.2308,2.2308,3274,0
2016-06-24,2.3394,2.3888,2.1815,2.3493,6719,0
2016-06-27,2.2407,2.3573,2.1815,2.2506,4441,0
2016-06-29,2.1667,2.2506,2.1667,2.2407,1520,0
2016-06-30,2.3888,2.3986,2.3888,2.3986,203,0
2016-07-01,2.369,2.369,2.369,2.369,410,0
2016-07-05,2.2407,2.2802,2.1918,2.2802,810,0
2016-07-07,2.2209,2.221,2.211,2.221,5336,0
2016-07-08,2.2506,2.2506,2.1815,2.2012,116052,0
2016-07-11,2.2112,2.2506,2.2011,2.2011,15905,0
2016-07-12,2.1716,2.2901,2.1716,2.221,709,0
2016-07-13,2.2407,2.2407,2.221,2.221,3799,0
2016-07-14,2.2999,2.2999,2.221,2.221,2229,0
2016-07-15,2.2022,2.2209,2.1716,2.2047,1342,0
2016-07-18,2.221,2.221,2.221,2.221,104,0
2016-07-19,2.221,2.221,2.1716,2.221,11717,0
2016-07-20,2.2111,2.221,2.2111,2.2209,2431,0
2016-07-21,2.221,2.221,2.221,2.221,1013,0
2016-07-22,2.2177,2.221,2.2012,2.2012,1013,0
2016-07-25,2.1716,2.4283,2.0334,2.1617,287677,0
2016-07-26,2.0926,2.2111,2.0334,2.1232,28306,0
2016-07-27,2.1716,2.221,2.0958,2.221,3582,0
2016-07-28,2.2308,2.2901,2.1025,2.2299,6088,0
2016-07-29,2.2407,2.2407,2.1025,2.1025,4280,0
2016-08-01,2.1025,2.2307,2.0532,2.2012,10553,0
2016-08-02,2.1861,2.1861,2.1018,2.1018,2036,0
2016-08-03,2.221,2.221,2.1152,2.1223,1533,0
2016-08-04,2.1519,2.1914,2.0433,2.1914,12059,0
2016-08-05,2.2703,2.2801,2.1639,2.1639,4710,0
2016-08-08,2.2308,2.2308,2.221,2.221,608,0
2016-08-09,2.1815,2.1815,2.1815,2.1815,164,0
2016-08-10,2.1914,2.221,2.1914,2.221,1622,0
2016-08-11,2.2506,2.2506,2.221,2.221,4154,0
2016-08-12,2.221,2.2605,1.9939,2.1716,352746,0
2016-08-15,2.3295,3.1094,2.2803,2.7737,1876811,0
2016-08-16,2.7145,3.1291,2.5665,2.7639,480121,0
2016-08-17,2.6652,2.7539,2.5743,2.7539,62256,0
2016-08-18,2.7145,2.7935,2.5763,2.6355,32551,0
2016-08-19,2.6217,2.7639,2.5862,2.6849,33416,0
2016-08-22,2.7145,2.8132,2.6652,2.754,28245,0
2016-08-23,2.7461,2.7461,2.6059,2.6059,7668,0
2016-08-24,2.6059,2.7343,2.5961,2.6158,11312,0
2016-08-25,2.6109,2.6345,2.6059,2.6345,2666,0
2016-08-26,2.6201,2.6201,2.5961,2.5961,1216,0
2016-08-29,2.5961,2.6948,2.5884,2.5961,12653,0
2016-08-30,2.5946,2.5969,2.527,2.527,3039,0
2016-08-31,2.6351,2.6351,2.5764,2.5862,4564,0
2016-09-01,2.6325,2.6325,2.6211,2.6211,413,0
2016-09-02,2.6942,2.6942,2.5808,2.5862,3242,0
2016-09-06,2.6257,2.6651,2.6084,2.6084,1646,0
2016-09-07,2.6317,2.6454,2.6317,2.6454,507,0
2016-09-08,2.6095,2.6095,2.3789,2.527,32494,0
2016-09-09,2.528,2.5615,2.527,2.527,3498,0
2016-09-13,2.5368,2.6652,2.527,2.527,6328,0
2016-09-14,2.527,2.5665,2.527,2.5566,2457,0
2016-09-15,2.6646,2.6652,2.527,2.5862,26504,0
2016-09-16,2.6553,2.6652,2.5477,2.6652,17872,0
2016-09-19,2.5763,2.6355,2.527,2.6277,39229,0
2016-09-20,2.6652,2.6652,2.5763,2.6454,2229,0
2016-09-21,2.6115,2.6355,2.6059,2.606,9568,0
2016-09-22,2.6553,2.6652,2.6059,2.6059,682,0
2016-09-23,2.5763,2.6652,2.5171,2.6355,8444,0
2016-09-26,2.675,2.9514,2.675,2.8517,42625,0
2016-09-27,2.9218,2.9613,2.8251,2.8428,23253,0
2016-09-28,2.9085,2.9218,2.7639,2.7836,18600,0
2016-09-29,2.8132,2.8527,2.8132,2.8132,3505,0
2016-09-30,2.8232,2.8767,2.7836,2.7836,10552,0
2016-10-03,2.8823,2.951,2.8231,2.9021,8952,0
2016-10-04,2.9119,2.9414,2.833,2.8428,6056,0
2016-10-05,2.833,2.9514,2.8231,2.9514,4697,0
2016-10-06,2.8725,2.8725,2.8428,2.8428,557,0
2016-10-07,2.8527,2.8527,2.7737,2.7737,6867,0
2016-10-10,2.7935,2.8329,2.7935,2.8132,393,0
2016-10-11,2.7639,2.7935,2.7639,2.7934,1738,0
2016-10-12,2.8032,2.8032,2.7639,2.7935,717,0
2016-10-13,2.7737,2.7737,2.7639,2.7737,507,0
2016-10-14,2.7639,2.7639,2.5763,2.6355,52781,0
2016-10-17,2.6355,2.9317,2.6355,2.6652,34939,0
2016-10-18,2.6454,2.7342,2.6454,2.6652,30565,0
2016-10-19,2.7146,2.7244,2.7145,2.7145,1418,0
2016-10-20,2.7639,2.8231,2.7145,2.8034,9200,0
2016-10-21,2.6652,2.731,2.5862,2.6296,58719,0
2016-10-24,2.7096,2.8725,2.6553,2.6948,40800,0
2016-10-25,2.675,2.7046,2.6454,2.7046,12534,0
2016-10-26,2.8823,2.8823,2.6257,2.6355,10012,0
2016-10-27,2.754,2.8527,2.6948,2.754,850,0
2016-10-28,2.833,2.8725,2.7046,2.8725,10232,0
2016-10-31,2.8428,2.8428,2.7046,2.8132,20366,0
2016-11-01,2.7516,2.8428,2.6643,2.7046,23172,0
2016-11-02,2.6949,2.6949,2.6573,2.6652,9144,0
2016-11-03,2.6158,2.6849,2.6158,2.6355,10592,0
2016-11-04,2.6355,2.7144,2.6277,2.7144,21003,0
2016-11-07,2.6849,2.7435,2.6652,2.6652,9869,0
2016-11-08,2.6454,2.6947,2.6059,2.6553,28215,0
2016-11-09,2.6257,2.7046,2.6228,2.7046,11161,0
2016-11-10,2.8132,2.8132,2.6849,2.7046,15500,0
2016-11-11,2.7046,2.833,2.6849,2.833,9730,0
2016-11-14,3.5042,3.8892,3.1192,3.8793,1209888,0
2016-11-15,3.8793,4.1754,3.52,3.6424,133597,0
2016-11-16,3.6029,3.7016,3.3364,3.5042,136575,0
2016-11-17,3.4647,3.5571,3.3857,3.5141,30994,0
2016-11-18,3.5437,3.5437,3.2969,3.3759,43628,0
2016-11-21,3.445,3.6319,3.2772,3.3463,33795,0
2016-11-22,3.3364,3.4928,3.3364,3.3956,6211,0
2016-11-23,3.5512,3.9089,3.3857,3.5868,357997,0
2016-11-25,3.5733,3.8102,3.5733,3.7214,39135,0
2016-11-28,3.6523,3.6523,3.6029,3.6128,29301,0
2016-11-29,3.6523,3.8102,3.6503,3.7805,19150,0
2016-11-30,3.8102,3.8102,3.4548,3.5881,51069,0
2016-12-01,3.5634,3.6917,3.4548,3.6523,57882,0
2016-12-02,3.593,3.6128,3.4746,3.4845,31935,0
2016-12-05,3.5535,3.5535,3.4351,3.5141,36339,0
2016-12-06,3.5535,3.5535,3.4548,3.5437,26478,0
2016-12-07,3.5239,3.6904,3.5239,3.6523,36196,0
2016-12-08,3.7016,3.8497,3.672,3.8003,118331,0
2016-12-09,3.8497,3.8497,3.672,3.7707,20336,0
2016-12-12,3.8201,4.2939,3.7776,4.2149,184767,0
2016-12-13,4.2939,4.2939,4.0236,4.1952,56382,0
2016-12-14,4.1952,4.2346,3.9484,4.0866,33291,0
2016-12-15,4.057,4.09,3.8793,3.9879,47633,0
2016-12-16,4.0274,4.0348,3.9484,3.9879,9806,0
2016-12-19,4.0372,4.0471,3.9385,4.0076,35638,0
2016-12-20,4.0175,4.0471,4.0047,4.0274,13015,0
2016-12-21,4.0372,4.1359,3.9879,4.02,17184,0
2016-12-22,4.0076,4.0076,3.7312,3.8595,43570,0
2016-12-23,3.9089,4.0274,3.751,3.9286,7385,0
2016-12-27,3.7608,3.8632,3.5842,3.593,18395,0
2016-12-28,3.6325,3.672,3.5338,3.6424,41601,0
2016-12-29,3.6473,3.7105,3.6325,3.7105,6595,0
2016-12-30,3.7115,3.7115,3.5833,3.7115,7600,0
2017-01-03,3.7115,3.7806,3.6226,3.6917,9274,0
2017-01-04,3.7411,3.751,3.7115,3.7411,6233,0
2017-01-05,3.6868,3.7312,3.6819,3.7016,10060,0
2017-01-06,3.7016,3.9286,3.6523,3.8003,23208,0
2017-01-09,3.7411,4.0372,3.6128,3.9681,44787,0
2017-01-10,3.9286,3.9385,3.8765,3.9385,6323,0
2017-01-11,3.9681,4.3531,3.899,4.0274,33548,0
2017-01-12,4.1261,4.1655,4.0866,4.1655,4568,0
2017-01-13,4.1199,4.1261,3.8497,4.1261,22335,0
2017-01-17,4.1261,4.1261,3.9386,3.9492,8544,0
2017-01-18,4.0175,4.1853,3.9495,4.1853,30711,0
2017-01-19,4.1557,4.2939,4.057,4.1557,24235,0
2017-01-20,4.1646,4.1655,4.1646,4.1655,598,0
2017-01-23,4.0965,4.7215,4.0965,4.4025,30178,0
2017-01-24,4.3432,4.6394,4.2445,4.2445,21423,0
2017-01-25,4.3235,4.5402,4.1853,4.3827,15861,0
2017-01-26,4.3531,4.3531,4.1961,4.2445,6049,0
2017-01-27,4.1892,4.3769,3.9977,4.0076,21362,0
2017-01-30,4.025,4.025,3.8003,3.8003,25604,0
2017-01-31,3.7608,3.8003,3.6424,3.7608,27930,0
2017-02-01,3.672,3.8781,3.6325,3.6355,14741,0
2017-02-02,3.7312,3.8547,3.6631,3.8102,19769,0
2017-02-03,3.899,4.0471,3.8844,4.0471,17678,0
2017-02-06,3.9286,3.9681,3.8398,3.9583,4929,0
2017-02-07,4.0965,4.3136,4.0965,4.2939,23483,0
2017-02-08,4.2939,4.2939,3.9977,4.0175,12547,0
2017-02-09,4.0965,4.2544,4.0301,4.2149,13625,0
2017-02-10,4.2445,4.2741,4.0924,4.2445,7295,0
2017-02-13,4.2445,4.8565,4.1754,4.2346,73065,0
2017-02-14,4.3037,4.3734,4.1458,4.1458,18439,0
2017-02-15,4.0612,4.1952,4.0213,4.1359,9819,0
2017-02-16,4.2346,4.2346,4.057,4.1655,7297,0
2017-02-17,4.1564,4.2121,4.0668,4.0668,6496,0
2017-02-21,4.0668,4.205,3.9977,4.205,26327,0
2017-02-22,4.251,4.2939,4.0555,4.1952,5463,0
2017-02-23,4.0965,4.1538,4.0175,4.0175,3123,0
2017-02-24,4.0866,4.1507,4.0076,4.0175,4623,0
2017-02-27,4.0866,4.0866,4.0175,4.0649,3349,0
2017-02-28,4.0175,4.2346,4.0175,4.1458,4582,0
2017-03-01,4.1865,4.1865,4.057,4.1754,7459,0
2017-03-02,4.1162,4.2346,4.0077,4.1612,19355,0
2017-03-03,4.0965,4.2346,4.0668,4.205,3166,0
2017-03-06,4.205,4.205,4.0767,4.0767,8897,0
2017-03-07,4.1261,4.2346,4.0965,4.1063,10295,0
2017-03-08,4.1754,4.2346,4.1705,4.2249,1890,0
2017-03-09,4.2346,4.7533,4.1653,4.7381,48609,0
2017-03-10,4.7874,4.7874,4.4419,4.4419,8997,0
2017-03-13,4.3432,4.7282,4.0866,4.7282,6500,0
2017-03-14,4.6196,4.7282,4.2544,4.598,17401,0
2017-03-15,4.6886,4.6886,4.4321,4.4518,5295,0
2017-03-16,4.3531,4.4617,4.3432,4.4518,8494,0
2017-03-17,4.5209,4.5406,4.3136,4.3136,2921,0
2017-03-20,4.4163,4.5288,4.4163,4.5288,1395,0
2017-03-21,4.5308,4.5604,4.4123,4.5209,8722,0
2017-03-22,4.511,4.511,4.3037,4.3037,11345,0
2017-03-23,4.3005,4.3316,4.2939,4.3037,7881,0
2017-03-24,4.3039,4.4913,4.2643,4.4518,8527,0
2017-03-27,4.3728,4.59,4.3728,4.59,2618,0
2017-03-28,4.4814,4.5653,4.4419,4.4518,3467,0
2017-03-29,4.4419,4.5801,4.4419,4.5801,7315,0
2017-03-30,4.4814,4.975,4.4814,4.7381,104432,0
2017-03-31,4.975,5.0867,4.59,4.6295,85763,0
2017-04-03,4.6295,4.6362,4.4518,4.4518,18094,0
2017-04-04,4.4518,4.4518,4.1952,4.3531,12552,0
2017-04-05,4.363,4.5209,4.3531,4.5012,17787,0
2017-04-06,4.5012,4.6887,4.5012,4.5505,4784,0
2017-04-07,4.5999,4.6887,4.5012,4.6887,5494,0
2017-04-10,4.6381,4.8269,4.5801,4.7775,8001,0
2017-04-11,4.7479,4.8861,4.5999,4.6492,8640,0
2017-04-12,4.6394,4.6492,4.6295,4.6394,6854,0
2017-04-13,4.6591,4.7035,4.6492,4.6492,2455,0
2017-04-17,4.6591,4.7479,4.6394,4.7381,6952,0
2017-04-18,4.7645,4.8861,4.7193,4.8368,17841,0
2017-04-19,4.8664,4.8664,4.7085,4.7479,8212,0
2017-04-20,4.7331,4.7801,4.6394,4.6788,11547,0
2017-04-21,4.6887,4.7325,4.6887,4.7325,968,0
2017-04-24,4.7775,5.5771,4.3335,4.59,507071,0
2017-04-25,4.51,4.69,4.4501,4.69,25393,0
2017-04-26,4.52,4.76,4.45,4.76,29143,0
2017-04-27,4.77,4.83,4.73,4.83,2138,0
2017-04-28,4.73,5.15,4.718,4.87,53012,0
2017-05-01,5.02,5.146,4.9,5,18475,0
2017-05-02,4.94,5.16,4.94,5.06,9610,0
2017-05-03,5.05,5.05,4.61,4.99,43656,0
2017-05-04,4.94,4.9557,4.68,4.95,5668,0
2017-05-05,4.82,4.91,4.6248,4.79,15427,0
2017-05-08,4.77,4.88,4.77,4.77,23622,0
2017-05-09,4.81,5,4.59,5,11126,0
2017-05-10,4.88,4.94,4.7112,4.77,10392,0
2017-05-11,4.85,4.94,4.66,4.87,40168,0
2017-05-12,4.84,4.84,4.77,4.77,1897,0
2017-05-15,4.78,4.96,4.3014,4.44,64327,0
2017-05-16,4.44,4.451,4.28,4.32,4438,0
2017-05-17,4.28,4.3,4.1954,4.26,10769,0
2017-05-18,4.2928,4.47,4.2844,4.41,10293,0
2017-05-19,4.23,4.4499,4.23,4.36,4302,0
2017-05-22,4.31,4.3677,4.25,4.35,5553,0
2017-05-23,4.19,4.3899,4.19,4.33,1769,0
2017-05-24,4.2836,4.33,4.12,4.14,14502,0
2017-05-25,4.15,4.29,4.15,4.18,32385,0
2017-05-26,4.18,4.215,4.18,4.215,6692,0
2017-05-30,4.26,4.38,4.1575,4.16,7152,0
2017-05-31,4.16,4.1917,4.12,4.15,11266,0
2017-06-01,4.12,4.24,4.12,4.16,8032,0
2017-06-02,4.22,4.22,4.095,4.1,12500,0
2017-06-05,4.12,4.12,4.09,4.11,11260,0
2017-06-06,4.13,4.13,4.01,4.07,20062,0
2017-06-07,4.06,4.15,4.0599,4.15,6349,0
2017-06-08,4.0651,4.19,4.043,4.19,2809,0
2017-06-09,4.15,4.19,4.15,4.19,4303,0
2017-06-12,4.14,4.14,4.08,4.08,2962,0
2017-06-13,4.06,4.065,3.98,4.05,11145,0
2017-06-14,4.1,4.1,4.02,4.07,3559,0
2017-06-15,4.07,4.11,4.0234,4.1,1883,0
2017-06-16,3.985,4.07,3.985,4.07,963,0
2017-06-19,4.0452,4.07,4.02,4.07,352,0
2017-06-20,4.08,4.08,3.95,3.9799,24246,0
2017-06-21,3.95,3.975,3.95,3.96,9716,0
2017-06-22,3.96,4.023,3.92,3.99,3990,0
2017-06-23,4.01,4.02,3.93,3.94,23757,0
2017-06-26,3.9891,3.998,3.9277,3.95,14244,0
2017-06-28,3.933,4.14,3.69,4.05,40066,0
2017-06-29,4.04,4.19,4.04,4.06,31416,0
2017-06-30,4.1,4.1005,4.09,4.1,2016,0
2017-07-05,4.1243,4.18,4.0682,4.12,7058,0
2017-07-06,4.0726,4.18,4.0726,4.14,806,0
2017-07-07,4.09,4.144,4.0414,4.144,809,0
2017-07-11,4.11,4.12,4.05,4.05,651,0
2017-07-12,4.12,4.16,4.06,4.16,3330,0
2017-07-13,4.07,4.13,4.04,4.04,7052,0
2017-07-14,4.015,4.14,3.8201,4.14,23486,0
2017-07-17,4.2,4.2,3.97,4,32616,0
2017-07-18,4.0371,4.04,3.9701,4.03,2509,0
2017-07-19,4.024,4.09,4,4.05,10155,0
2017-07-20,4.0298,4.0427,3.998,3.998,4931,0
2017-07-24,4.09,4.371,3.89,3.97,167198,0
2017-07-25,4.05,4.1664,4.03,4.07,16328,0
2017-07-26,4.1413,4.1599,4.1413,4.1599,327,0
2017-07-27,4.24,4.24,4.07,4.1,15063,0
2017-07-28,4.081,4.11,4.081,4.1,2351,0
2017-07-31,4.13,4.13,3.92,4.0985,7970,0
2017-08-01,4.1,4.1,3.99,3.99,6076,0
2017-08-02,4,4.0119,3.95,3.966,4479,0
2017-08-03,3.95,3.9622,3.95,3.955,3367,0
2017-08-04,3.9295,4.1,3.9295,4.02,19266,0
2017-08-07,4.1,4.1,4.05,4.06,3860,0
2017-08-08,4.11,4.11,3.94,3.98,13280,0
2017-08-09,3.95,3.95,3.76,3.77,33108,0
2017-08-10,3.79,3.79,3.67,3.69,10762,0
2017-08-11,3.67,3.89,3.51,3.8,49815,0
2017-08-14,3.86,4.1458,3.8311,3.9601,65143,0
2017-08-15,3.94,4.08,3.9178,4.04,14256,0
2017-08-16,4.08,4.08,3.96,4.04,14263,0
2017-08-17,4.02,4.02,3.99,4.02,452,0
2017-08-18,3.96,4.01,3.93,3.9401,6634,0
2017-08-21,3.96,4.15,3.96,4.035,33285,0
2017-08-22,4.05,4.05,4.0374,4.0492,2572,0
2017-08-23,4.04,4.05,4.04,4.04,2303,0
2017-08-24,4.04,4.04,4,4,1417,0
2017-08-25,4.0129,4.031,3.9879,4.031,7876,0
2017-08-28,4.03,4.19,4.03,4.1,22112,0
2017-08-29,4.135,4.14,4.11,4.14,3582,0
2017-08-30,4.15,4.2,4.1186,4.2,9261,0
2017-08-31,4.155,4.3902,4.15,4.34,36076,0
2017-09-01,4.3422,4.49,4.3,4.47,14970,0
2017-09-05,4.47,4.5499,4.44,4.5049,25130,0
2017-09-06,4.52,4.53,4.32,4.53,12344,0
2017-09-07,4.3806,4.5,4.3806,4.46,26582,0
2017-09-08,4.46,5.04,4.46,5.04,124639,0
2017-09-11,4.99,5.2399,4.79,4.8,83355,0
2017-09-12,4.82,4.97,4.82,4.91,11282,0
2017-09-13,4.87,5.47,4.86,5.08,94454,0
2017-09-14,5.09,5.1,4.6,4.75,79799,0
2017-09-15,4.75,4.8399,4.62,4.82,41460,0
2017-09-18,4.86,4.89,4.64,4.66,34632,0
2017-09-19,4.8043,4.88,4.67,4.79,9965,0
2017-09-20,4.68,4.7825,4.64,4.7825,14386,0
2017-09-21,4.71,4.93,4.65,4.79,14608,0
2017-09-22,4.77,4.8947,4.7,4.85,21051,0
2017-09-25,4.85,4.85,4.63,4.81,27656,0
2017-09-26,4.81,4.83,4.7101,4.74,7303,0
2017-09-27,4.86,5.099,4.75,4.99,25878,0
2017-09-28,4.95,5.28,4.8,5.09,58689,0
2017-09-29,5.02,5.1,4.81,5.05,27029,0
2017-10-02,5.12,5.44,5.05,5.3451,147408,0
2017-10-03,5.36,5.7075,5,5.08,95904,0
2017-10-04,5.16,5.239,4.91,5.14,49310,0
2017-10-05,5.12,5.25,5.05,5.15,20745,0
2017-10-06,5.07,5.1703,4.931,5.125,55310,0
2017-10-09,5.09,5.19,4.96,5.09,20127,0
2017-10-10,5.08,5.2,5.08,5.11,12829,0
2017-10-11,5.17,5.59,5.17,5.31,91608,0
2017-10-12,5.35,5.49,5.24,5.25,20058,0
2017-10-13,5.28,5.44,5.1668,5.44,26561,0
2017-10-16,5.44,5.547,5.32,5.36,32585,0
2017-10-17,5.24,5.41,5.15,5.15,19603,0
2017-10-18,5.15,5.15,5,5.05,20054,0
2017-10-19,5.07,5.21,4.95,5.2,24401,0
2017-10-20,5.2,5.2,4.82,5.04,14135,0
2017-10-23,4.95,5.08,4.8675,4.98,19411,0
2017-10-24,4.94,5.01,4.6382,4.79,50676,0
2017-10-25,4.65,4.95,4.65,4.76,17683,0
2017-10-26,4.74,4.89,4.64,4.7,7294,0
2017-10-27,4.6672,4.75,4.49,4.62,23882,0
2017-10-30,4.5,4.54,4.2915,4.36,34621,0
2017-10-31,4.36,4.66,4.3324,4.46,33875,0
2017-11-01,4.53,4.54,4.42,4.45,2400,0
2017-11-02,4.5,4.55,4.16,4.47,22886,0
2017-11-03,4.5,4.516,4.23,4.46,18799,0
2017-11-06,4.53,4.5901,4.4032,4.5897,11599,0
2017-11-07,4.445,4.505,4.3825,4.5,2356,0
2017-11-08,4.5,4.54,4.41,4.5,7928,0
2017-11-09,4.54,4.5639,4.46,4.5,10530,0
2017-11-10,4.48,4.53,4.4796,4.53,5010,0
