Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.6057,2.6057,2.6057,2.6057,3199,0
2005-02-28,2.478,2.6057,2.478,2.6057,2069,0
2005-03-01,2.5152,2.6483,2.4727,2.6429,9412,0
2005-03-02,2.6854,2.6854,2.5419,2.5419,3667,0
2005-03-03,2.6217,2.6217,2.5207,2.5365,5642,0
2005-03-04,2.5313,2.6589,2.5259,2.5525,3761,0
2005-03-07,2.4993,2.6429,2.4993,2.5152,1801,0
2005-03-08,2.5632,2.5632,2.5632,2.5632,752,0
2005-03-09,2.5259,2.5259,2.5259,2.5259,1201,0
2005-03-10,2.494,2.494,2.4142,2.4142,1128,0
2005-03-11,2.4089,2.4089,2.4089,2.4089,752,0
2005-03-14,2.4302,2.4727,2.4302,2.4727,3574,0
2005-03-15,2.4727,2.4727,2.4727,2.4727,5574,0
2005-03-16,2.4249,2.4249,2.4089,2.4089,1072,0
2005-03-17,2.4727,2.4887,2.4727,2.4887,4663,0
2005-03-18,2.4887,2.4887,2.2919,2.4727,16544,0
2005-03-22,2.4089,2.7545,2.3291,2.6908,45369,0
2005-03-23,2.6483,2.7918,2.6429,2.7386,45744,0
2005-03-24,2.8663,2.8663,2.7705,2.8184,10154,0
2005-03-28,2.7918,2.8663,2.728,2.7652,12976,0
2005-03-29,2.7333,2.7652,2.7333,2.744,941,0
2005-03-30,2.712,2.7599,2.712,2.712,11394,0
2005-03-31,2.728,2.7386,2.5791,2.6802,54047,0
2005-04-01,2.478,2.5738,2.2654,2.4674,146301,0
2005-04-04,2.26,2.393,2.1696,2.2335,110363,0
2005-04-05,2.2654,2.2866,2.2121,2.26,31968,0
2005-04-06,2.26,2.4355,2.26,2.3558,10700,0
2005-04-07,2.3664,2.5207,2.2866,2.2866,16087,0
2005-04-08,2.2866,2.2866,2.2866,2.2866,188,0
2005-04-12,2.3132,2.393,2.3132,2.393,11472,0
2005-04-13,2.5419,2.5525,2.3291,2.494,8386,0
2005-04-14,2.5152,2.5207,2.4355,2.4462,6983,0
2005-04-15,2.4196,2.4622,2.4196,2.4196,752,0
2005-04-18,2.4462,2.6483,2.4196,2.4249,7483,0
2005-04-19,2.4462,2.5791,2.4196,2.494,3873,0
2005-04-20,2.5207,2.6589,2.478,2.5472,7898,0
2005-04-21,2.5207,2.6589,2.3717,2.5525,61718,0
2005-04-22,2.4196,2.4409,2.393,2.4409,58483,0
2005-04-25,2.4462,2.6269,2.393,2.4462,11282,0
2005-04-26,2.3398,2.4355,2.3398,2.4302,19882,0
2005-04-27,2.4302,2.6004,2.393,2.4462,28046,0
2005-04-28,2.5844,2.6269,2.3664,2.4462,7616,0
2005-04-29,2.4993,2.4993,2.2919,2.393,25052,0
2005-05-02,2.3132,2.4302,2.3132,2.3398,87286,0
2005-05-03,2.1059,2.3983,2.1059,2.3876,45505,0
2005-05-04,2.3026,2.393,2.2547,2.393,6807,0
2005-05-05,2.3558,2.3558,2.3558,2.3558,2069,0
2005-05-06,2.26,2.3239,2.1165,2.3239,9594,0
2005-05-09,2.3824,2.3824,2.2441,2.3026,2633,0
2005-05-10,2.3186,2.3186,2.2228,2.2228,2256,0
2005-05-11,2.26,2.26,2.1963,2.2121,12508,0
2005-05-12,2.2866,2.3239,2.2175,2.3239,10529,0
2005-05-13,2.6057,2.6057,2.2441,2.4249,25990,0
2005-05-16,2.393,2.393,2.2388,2.3345,3949,0
2005-05-17,2.3876,2.393,2.3876,2.393,1880,0
2005-05-18,2.4196,2.478,2.4196,2.478,1116,0
2005-05-19,2.393,2.393,2.2175,2.2547,9263,0
2005-05-20,2.377,2.4462,2.2335,2.2335,3121,0
2005-05-23,2.4674,2.6057,2.26,2.6057,5800,0
2005-05-24,2.4249,2.595,2.2175,2.2654,32575,0
2005-05-25,2.4727,2.4727,2.26,2.3026,11179,0
2005-05-26,2.3398,2.4834,2.3398,2.393,14106,0
2005-05-27,2.393,2.4037,2.393,2.393,5114,0
2005-05-31,2.4462,2.4462,2.4462,2.4462,565,0
2005-06-02,2.4462,2.4462,2.393,2.393,11485,0
2005-06-03,2.393,2.4196,2.3664,2.4196,8086,0
2005-06-06,2.4462,2.4462,2.3664,2.3664,2915,0
2005-06-07,2.3664,2.4196,2.3664,2.4196,12431,0
2005-06-08,2.4142,2.5207,2.393,2.393,8954,0
2005-06-09,2.3504,2.4727,2.3504,2.4727,5191,0
2005-06-10,2.3717,2.3983,2.3717,2.3983,529,0
2005-06-13,2.3611,2.3611,2.3398,2.3398,3831,0
2005-06-14,2.393,2.4462,2.3398,2.3664,14091,0
2005-06-15,2.4462,2.4462,2.4462,2.4462,407,0
2005-06-16,2.3398,2.3398,2.3398,2.3398,1956,0
2005-06-17,2.3398,2.393,2.3398,2.393,6582,0
2005-06-20,2.3876,2.3876,2.3398,2.3398,9026,0
2005-06-21,2.4462,2.4462,2.3398,2.3398,16643,0
2005-06-22,2.3398,2.3398,2.3398,2.3398,10438,0
2005-06-23,2.3451,2.3664,2.3398,2.3398,4608,0
2005-06-24,2.3398,2.3664,2.3398,2.3398,10537,0
2005-06-27,2.3664,2.3664,2.3398,2.3398,9590,0
2005-06-28,2.393,2.393,2.3398,2.3504,4531,0
2005-06-29,2.4462,2.4462,2.3398,2.3451,48142,0
2005-07-01,2.3398,2.3664,2.2175,2.3611,5077,0
2005-07-05,2.2335,2.4462,2.2335,2.26,9316,0
2005-07-06,2.26,2.26,2.26,2.26,264,0
2005-07-07,2.26,2.26,2.26,2.26,8651,0
2005-07-08,2.3132,2.393,2.2654,2.393,4136,0
2005-07-11,2.393,2.4727,2.3398,2.393,10184,0
2005-07-12,2.393,2.4196,2.3398,2.3398,3008,0
2005-07-13,2.3026,2.3026,2.26,2.26,958,0
2005-07-14,2.2494,2.2494,2.2494,2.2494,10643,0
2005-07-18,2.26,2.2866,2.2547,2.2547,3384,0
2005-07-19,2.3876,2.393,2.2973,2.2973,2369,0
2005-07-20,2.393,2.393,2.3611,2.3664,3667,0
2005-07-21,2.393,2.4302,2.393,2.4302,18035,0
2005-07-22,2.4462,2.4727,2.393,2.393,63625,0
2005-07-25,2.393,2.4993,2.26,2.4993,17372,0
2005-07-26,2.4462,2.5259,2.4462,2.5259,2821,0
2005-07-27,2.5259,2.5259,2.4196,2.4196,2256,0
2005-07-28,2.5791,2.5791,2.3132,2.4462,12797,0
2005-07-29,2.4462,2.4462,2.3132,2.3186,8836,0
2005-08-01,2.393,2.5791,2.393,2.4993,13182,0
2005-08-02,2.4727,2.6323,2.4727,2.6323,11495,0
2005-08-03,2.6323,2.7174,2.6323,2.6854,32746,0
2005-08-04,2.6854,2.6854,2.6854,2.6854,2017,0
2005-08-05,2.6323,2.6323,2.6323,2.6323,2256,0
2005-08-08,2.5313,2.5313,2.4993,2.4993,3574,0
2005-08-09,2.4462,2.4993,2.4196,2.4462,11848,0
2005-08-10,2.4462,2.5259,2.3132,2.5259,11036,0
2005-08-11,2.5259,4.2489,2.5259,3.0577,356539,0
2005-08-12,3.164,3.2438,3.0683,3.2438,38093,0
2005-08-15,3.1907,3.1907,3.0046,3.0418,39356,0
2005-08-16,2.9354,3.1907,2.7918,3.0364,21470,0
2005-08-17,3.0311,3.0896,2.7545,2.845,40446,0
2005-08-18,2.845,2.9248,2.8184,2.9248,12651,0
2005-08-19,2.8396,2.8876,2.712,2.8556,29019,0
2005-08-22,2.744,2.9248,2.744,2.8769,11833,0
2005-08-23,2.8876,2.9194,2.8184,2.9194,18238,0
2005-08-24,2.8981,3.0258,2.712,3.0258,10938,0
2005-08-25,2.9513,3.0896,2.9354,3.0418,17000,0
2005-08-26,2.9301,3.0843,2.9301,3.0577,6543,0
2005-08-29,3.0843,3.2492,2.8981,3.1907,32176,0
2005-08-30,3.1907,3.1907,3.1907,3.1907,188,0
2005-08-31,3.063,3.1907,3.0577,3.1907,20603,0
2005-09-01,3.3715,3.3821,3.1268,3.1268,7462,0
2005-09-02,3.0577,3.2863,3.0577,3.2863,21616,0
2005-09-06,3.2492,3.2757,3.1002,3.1109,5266,0
2005-09-07,2.9939,3.063,2.9513,2.9513,24572,0
2005-09-08,2.9619,2.9833,2.9248,2.9248,11132,0
2005-09-09,2.9354,3.1109,2.9354,3.0046,12203,0
2005-09-12,2.9992,3.0311,2.9301,2.9779,21476,0
2005-09-13,3.0311,3.0577,2.9461,3.0258,13453,0
2005-09-14,2.9301,3.0789,2.9301,2.9833,14398,0
2005-09-15,3.0311,3.0364,2.9673,2.9779,18471,0
2005-09-16,2.9406,3.1109,2.9301,3.0471,15121,0
2005-09-19,3.1056,3.1374,3.0364,3.0471,35878,0
2005-09-20,3.0577,3.1374,3.0311,3.0843,31355,0
2005-09-21,3.1374,3.2172,3.0364,3.1534,33320,0
2005-09-22,3.164,3.212,3.1322,3.1907,13749,0
2005-09-23,3.2385,3.2385,3.164,3.2225,19482,0
2005-09-26,3.1694,3.2172,3.1162,3.1481,9421,0
2005-09-27,3.2438,3.2438,3.0311,3.2332,16188,0
2005-09-28,3.3076,3.3076,3.0896,3.0896,3761,0
2005-09-29,3.313,3.313,3.1374,3.1907,13374,0
2005-09-30,3.2705,3.2705,2.9301,3.1959,14945,0
2005-10-03,3.2545,3.313,3.2438,3.2438,7300,0
2005-10-04,3.1109,3.3235,3.1109,3.297,33329,0
2005-10-05,3.4512,3.4512,3.297,3.297,3197,0
2005-10-06,3.3502,3.3502,3.2598,3.297,33095,0
2005-10-07,3.297,3.3023,3.1215,3.265,18084,0
2005-10-10,3.4459,3.4459,3.2705,3.3235,13265,0
2005-10-11,3.4512,3.4512,3.1907,3.329,33481,0
2005-10-12,3.3768,3.3768,3.1109,3.2279,8902,0
2005-10-13,3.1109,3.2863,3.0577,3.2863,16836,0
2005-10-14,3.3768,3.3768,3.0949,3.1907,11095,0
2005-10-17,3.3183,3.3715,3.265,3.3608,34309,0
2005-10-18,3.3768,3.4566,3.1109,3.2385,24075,0
2005-10-19,3.3235,3.4566,3.3076,3.3342,13893,0
2005-10-20,3.4566,3.4566,3.1907,3.3874,10602,0
2005-10-21,3.5895,3.5895,3.2545,3.43,11141,0
2005-10-24,3.6905,3.6905,3.5044,3.6586,47132,0
2005-10-25,3.6905,3.6905,3.3927,3.5363,10340,0
2005-10-26,3.5363,3.5628,3.5363,3.5469,12260,0
2005-10-27,3.5628,3.6852,3.3235,3.3502,38832,0
2005-10-28,3.5097,3.5097,3.212,3.3076,33522,0
2005-10-31,3.1215,3.4991,3.1215,3.4246,32170,0
2005-11-01,3.3555,3.6213,3.3555,3.43,20402,0
2005-11-02,3.4566,3.6905,3.43,3.4831,28170,0
2005-11-03,3.6905,3.6905,3.43,3.4778,5642,0
2005-11-04,3.5097,3.5097,3.43,3.43,5208,0
2005-11-07,3.5628,3.5895,3.3768,3.5682,59840,0
2005-11-08,3.5895,3.6213,3.5895,3.6107,23145,0
2005-11-09,3.6161,3.9723,3.6107,3.866,105891,0
2005-11-10,3.1907,3.7702,3.0949,3.3981,269317,0
2005-11-11,3.5682,3.5682,3.1907,3.2279,21060,0
2005-11-14,3.1109,3.3183,3.1109,3.3183,62084,0
2005-11-15,3.2705,3.5948,3.2013,3.2013,13807,0
2005-11-16,3.3448,3.5044,3.2705,3.2705,10337,0
2005-11-17,3.2438,3.5576,3.1162,3.313,73923,0
2005-11-18,3.2598,3.3235,3.212,3.265,11048,0
2005-11-21,3.3661,3.4459,3.1959,3.3981,11685,0
2005-11-22,3.4033,3.4406,3.18,3.2705,38128,0
2005-11-23,3.1907,3.2917,3.1907,3.2013,18681,0
2005-11-25,3.1374,3.1694,3.0204,3.0843,12793,0
2005-11-28,3.0204,3.1853,2.9992,3.0524,28243,0
2005-11-29,2.9833,3.2863,2.9833,3.1268,7061,0
2005-11-30,3.0258,3.1747,3.0258,3.1747,5127,0
2005-12-01,3.1747,3.212,3.1747,3.1853,3761,0
2005-12-02,3.2172,3.2172,3.1959,3.1959,6396,0
2005-12-05,3.2172,3.2172,3.1322,3.1907,11961,0
2005-12-06,3.1056,3.2172,3.1056,3.1694,11360,0
2005-12-07,3.1481,3.2172,3.1215,3.1215,2238,0
2005-12-08,3.0683,3.4566,3.063,3.4566,19838,0
2005-12-09,3.43,3.515,3.1907,3.4352,79345,0
2005-12-12,3.4566,3.4566,3.2172,3.313,33125,0
2005-12-13,3.2438,3.3023,3.1959,3.265,8725,0
2005-12-14,3.1907,3.2385,3.1322,3.1853,8725,0
2005-12-15,3.1907,3.1907,3.1109,3.1853,6770,0
2005-12-16,3.1374,3.1907,3.1374,3.1694,9406,0
2005-12-19,3.1322,3.2225,3.0524,3.0524,31125,0
2005-12-20,3.1587,3.1587,3.0311,3.0949,11079,0
2005-12-21,3.0311,3.1322,2.9779,3.0311,8217,0
2005-12-22,2.9354,3.0098,2.8024,2.8822,12708,0
2005-12-23,2.744,2.8822,2.712,2.7545,14713,0
2005-12-27,2.6057,2.9248,2.6057,2.611,47729,0
2005-12-28,2.5844,2.8184,2.5844,2.7918,38951,0
2005-12-29,2.7918,2.7918,2.6217,2.6589,17536,0
2005-12-30,2.712,2.9035,2.5898,2.712,13921,0
2006-01-03,2.7918,2.7918,2.6589,2.7174,14331,0
2006-01-04,2.7174,2.744,2.611,2.6589,28368,0
2006-01-05,2.611,2.7014,2.611,2.6217,103462,0
2006-01-06,2.6483,2.6854,2.6217,2.6269,32439,0
2006-01-09,2.6217,2.712,2.6217,2.6217,131597,0
2006-01-10,2.6217,2.712,2.6217,2.712,22189,0
2006-01-11,2.712,2.712,2.6376,2.6695,28346,0
2006-01-12,2.7493,2.813,2.6429,2.7493,26271,0
2006-01-13,2.6854,2.8822,2.6376,2.6429,32439,0
2006-01-17,2.6376,2.8716,2.6376,2.8609,30970,0
2006-01-18,2.9513,2.9513,2.8663,2.9088,27196,0
2006-01-19,2.9567,2.9567,2.8291,2.9406,29147,0
2006-01-20,2.9406,3.0843,2.8822,3.0152,30373,0
2006-01-23,3.0843,3.0843,2.9779,3.0152,26688,0
2006-01-24,3.1374,3.1374,2.9248,3.0843,11908,0
2006-01-25,3.0896,3.1587,3.0896,3.1109,15988,0
2006-01-26,3.164,3.164,2.9886,3.1002,15835,0
2006-01-27,3.0683,3.1109,3.0364,3.0843,11989,0
2006-01-30,3.0843,3.0843,2.9939,3.0683,7607,0
2006-01-31,2.9248,3.0418,2.8876,3.0418,7162,0
2006-02-01,3.1481,3.1481,2.9406,2.9833,10154,0
2006-02-02,3.1056,3.3874,3.0046,3.063,154546,0
2006-02-03,3.1694,3.2863,3.1109,3.2225,30750,0
2006-02-06,3.3502,3.3502,3.0471,3.1109,21513,0
2006-02-07,3.1109,3.1694,3.063,3.0949,12476,0
2006-02-08,3.0311,3.1853,3.0311,3.0949,10264,0
2006-02-09,3.1907,3.1907,3.0471,3.0896,7484,0
2006-02-10,3.0949,3.1109,3.0949,3.1109,1389,0
2006-02-13,3.0418,3.1056,3.0418,3.1056,4094,0
2006-02-14,3.1374,3.1907,3.0418,3.1268,9985,0
2006-02-15,3.1109,3.1907,3.1109,3.1853,6676,0
2006-02-16,3.265,3.2705,3.265,3.2705,5574,0
2006-02-17,3.2705,3.2705,3.1694,3.2705,13807,0
2006-02-21,3.3235,3.3235,3.2438,3.2438,2864,0
2006-02-22,3.2438,3.2705,3.1907,3.212,9565,0
2006-02-23,3.2438,3.2438,3.2438,3.2438,5546,0
2006-02-24,3.2438,3.2705,3.1694,3.212,2858,0
2006-02-27,3.2438,3.3183,3.1694,3.2438,4474,0
2006-02-28,3.2438,3.2438,3.2332,3.2332,1150,0
2006-03-01,3.1694,3.2332,3.1109,3.2332,4178,0
2006-03-02,3.2279,3.2279,3.1215,3.2279,5193,0
2006-03-03,3.1853,3.2279,3.1853,3.1853,5266,0
2006-03-06,3.1907,3.1907,3.1481,3.1907,8933,0
2006-03-07,3.1853,3.212,3.1109,3.212,8461,0
2006-03-08,3.1907,3.2385,3.1268,3.1428,7686,0
2006-03-09,3.1907,3.2385,3.1268,3.1481,6650,0
2006-03-10,3.1268,3.212,3.1268,3.212,4055,0
2006-03-13,3.1907,3.2438,3.1481,3.2438,32265,0
2006-03-14,3.2438,3.2438,3.2438,3.2438,16925,0
2006-03-15,3.2438,3.2438,3.2385,3.2385,1693,0
2006-03-16,3.2438,3.2438,3.2385,3.2385,1504,0
2006-03-17,3.2438,3.2438,3.1694,3.2332,7146,0
2006-03-20,3.1481,3.1587,3.1481,3.1587,2210,0
2006-03-21,3.1587,3.2545,3.1534,3.164,13720,0
2006-03-22,3.164,3.18,3.1481,3.18,6723,0
2006-03-23,3.1374,3.43,3.1374,3.297,119397,0
2006-03-24,3.3874,3.414,3.2438,3.2705,5510,0
2006-03-27,3.1959,3.2705,3.1959,3.265,14260,0
2006-03-28,3.2598,3.3555,3.1056,3.1268,39778,0
2006-03-29,3.1481,3.2863,3.1481,3.265,17141,0
2006-03-30,3.3396,3.3768,3.2545,3.2917,23882,0
2006-03-31,3.3076,3.4566,3.3076,3.4459,119010,0
2006-04-03,3.4566,3.5628,3.297,3.297,69801,0
2006-04-04,3.297,3.5203,3.297,3.4033,27389,0
2006-04-05,3.4459,3.5682,3.3768,3.43,66412,0
2006-04-06,3.3448,3.5682,3.3448,3.43,38672,0
2006-04-07,3.5203,3.5203,3.3821,3.4087,19659,0
2006-04-10,3.4352,3.4352,3.3874,3.3981,17582,0
2006-04-11,3.3981,3.3981,3.3235,3.3981,7959,0
2006-04-12,3.3183,3.4246,3.3183,3.3396,15302,0
2006-04-13,3.265,3.3768,3.2332,3.297,35593,0
2006-04-17,3.297,3.313,3.2438,3.2598,46824,0
2006-04-18,3.2705,3.3342,3.2438,3.329,8274,0
2006-04-19,3.2598,3.43,3.2598,3.4033,26694,0
2006-04-20,3.43,3.5097,3.4193,3.5097,59769,0
2006-04-21,3.4884,3.5097,3.4087,3.5097,60453,0
2006-04-24,3.4087,3.4778,3.329,3.4033,44265,0
2006-04-25,3.4352,3.4725,3.3981,3.4725,32352,0
2006-04-26,3.5097,3.5097,3.4725,3.4725,6582,0
2006-04-27,3.4672,3.5097,3.3235,3.4831,54393,0
2006-04-28,3.5097,3.5788,3.4672,3.5735,32951,0
2006-05-01,3.4778,3.5523,3.4033,3.4566,9599,0
2006-05-02,3.4672,3.5363,3.4618,3.4778,27643,0
2006-05-03,3.4033,3.5044,3.4033,3.4725,29858,0
2006-05-04,3.4087,3.531,2.9248,3.1907,111247,0
2006-05-05,3.0683,3.1853,2.9779,3.0098,63662,0
2006-05-08,3.0577,3.063,2.9406,2.9567,35620,0
2006-05-09,2.9779,2.9779,2.9406,2.9673,36385,0
2006-05-10,3.0843,3.1056,2.9567,3.0046,7071,0
2006-05-11,2.9726,2.9726,2.7705,2.8928,44445,0
2006-05-12,2.8078,2.8343,2.7545,2.8184,8588,0
2006-05-15,2.8184,2.9406,2.7174,2.8396,18215,0
2006-05-16,2.8184,2.8396,2.6589,2.7759,77279,0
2006-05-17,2.712,2.7652,2.6642,2.7386,66743,0
2006-05-18,2.6695,2.6695,2.6376,2.6376,9966,0
2006-05-19,2.7014,2.7227,2.6908,2.7227,11848,0
2006-05-22,2.6376,2.8556,2.6376,2.8556,12265,0
2006-05-23,2.7918,2.7918,2.712,2.7545,16300,0
2006-05-24,2.478,2.7812,2.478,2.6908,24843,0
2006-05-25,2.611,2.7174,2.5578,2.7067,11620,0
2006-05-26,2.6854,2.7174,2.5791,2.7174,7593,0
2006-05-30,2.7227,3.0789,2.7227,2.9992,13879,0
2006-05-31,3.0789,3.1322,2.9406,3.0843,6338,0
2006-06-01,3.1268,3.1374,3.0949,3.1322,5077,0
2006-06-02,3.1374,3.1374,2.7866,2.7971,13811,0
2006-06-05,2.7971,3.1002,2.6163,2.744,22616,0
2006-06-06,2.9567,2.9567,2.7174,2.7866,6061,0
2006-06-07,2.7812,2.8556,2.6589,2.8396,7523,0
2006-06-08,2.9248,2.9248,2.5738,2.5738,43388,0
2006-06-09,2.5685,2.6748,2.5685,2.6535,18645,0
2006-06-12,2.813,2.813,2.6589,2.6589,3574,0
2006-06-13,2.6589,2.6854,2.5525,2.6057,20287,0
2006-06-14,2.5791,2.6535,2.4409,2.6057,13874,0
2006-06-15,2.6323,2.6589,2.4727,2.5791,25348,0
2006-06-16,2.6429,2.8184,2.6057,2.8184,20675,0
2006-06-19,2.712,2.7174,2.595,2.6642,42859,0
2006-06-20,2.611,2.6535,2.6057,2.6163,23415,0
2006-06-21,2.5632,2.8078,2.5632,2.6269,12768,0
2006-06-22,2.6429,2.6642,2.5578,2.5844,9158,0
2006-06-23,2.5259,2.6269,2.5259,2.595,57590,0
2006-06-26,2.6535,2.8184,2.5791,2.5791,7082,0
2006-06-27,2.7227,2.7227,2.6642,2.6854,14811,0
2006-06-28,2.6854,2.6908,2.6589,2.6589,12792,0
2006-06-29,2.6695,2.6695,2.6589,2.6589,18462,0
2006-06-30,2.6908,2.6908,2.6695,2.6695,1891,0
2006-07-03,2.6642,2.6802,2.6589,2.6589,7046,0
2006-07-05,2.6589,2.712,2.6323,2.6429,34883,0
2006-07-06,2.6642,2.7014,2.6483,2.7014,45479,0
2006-07-07,2.7014,2.7918,2.7014,2.7866,4942,0
2006-07-10,2.8184,2.8556,2.7652,2.813,7685,0
2006-07-11,2.8184,2.9194,2.8024,2.845,23047,0
2006-07-12,3.0843,3.1002,2.7918,2.7918,71610,0
2006-07-13,2.7333,3.0471,2.6748,2.712,44895,0
2006-07-14,2.712,3.0737,2.5844,3.0524,64480,0
2006-07-17,3.1374,3.1374,2.7971,2.9035,5283,0
2006-07-18,2.9886,2.9886,2.8237,2.8769,3664,0
2006-07-19,2.7971,2.8981,2.7918,2.8716,12981,0
2006-07-20,2.8716,2.9248,2.712,2.8663,18418,0
2006-07-21,2.8928,2.9142,2.8716,2.9142,1647,0
2006-07-24,2.9142,2.9248,2.9142,2.9142,5668,0
2006-07-25,2.9248,2.9248,2.7918,2.7918,6101,0
2006-07-26,2.7918,2.9248,2.6217,2.8822,51546,0
2006-07-27,2.9248,2.9248,2.6589,2.6589,50877,0
2006-07-28,2.6589,2.728,2.6589,2.6802,16266,0
2006-07-31,2.7493,2.7493,2.6589,2.6961,6663,0
2006-08-01,2.3824,2.712,2.3824,2.6535,34502,0
2006-08-02,2.6483,2.6483,2.611,2.6483,2256,0
2006-08-03,2.6748,2.6748,2.6057,2.6057,54072,0
2006-08-04,2.6589,2.6589,2.6057,2.6057,21287,0
2006-08-07,2.6589,2.6589,2.5844,2.5844,10474,0
2006-08-08,2.5844,2.6269,2.4993,2.4993,19345,0
2006-08-09,2.5207,2.5685,2.4993,2.4993,5549,0
2006-08-10,2.6589,2.6589,2.5632,2.5632,22719,0
2006-08-11,2.5791,2.6589,2.5738,2.6535,10980,0
2006-08-14,2.5791,2.6376,2.4993,2.4993,18633,0
2006-08-15,2.6269,2.6323,2.5738,2.5791,24445,0
2006-08-16,2.6589,2.6589,2.4462,2.5844,12716,0
2006-08-17,2.6057,2.6802,2.6057,2.6429,95135,0
2006-08-18,2.6589,2.6589,2.6483,2.6483,3949,0
2006-08-21,2.6589,2.6748,2.6057,2.6376,13303,0
2006-08-22,2.6535,2.6589,2.6535,2.6535,106248,0
2006-08-23,2.6589,2.6589,2.6269,2.6269,13489,0
2006-08-24,2.611,2.6589,2.611,2.6589,20988,0
2006-08-25,2.6589,2.6589,2.5632,2.6589,68075,0
2006-08-28,2.6589,2.6748,2.6429,2.6748,11538,0
2006-08-29,2.6429,2.6748,2.6429,2.6748,6958,0
2006-08-30,2.6589,2.6589,2.6429,2.6589,10344,0
2006-08-31,2.6695,2.6695,2.5844,2.6429,20270,0
2006-09-01,2.6589,2.6908,2.6483,2.6483,35273,0
2006-09-05,2.6589,2.6961,2.6483,2.6483,13348,0
2006-09-06,2.6589,2.6802,2.6323,2.6323,66088,0
2006-09-07,2.6589,2.6695,2.5525,2.5791,18764,0
2006-09-08,2.6589,2.6589,2.6057,2.611,16388,0
2006-09-11,2.6589,2.7759,2.6429,2.6429,31453,0
2006-09-12,2.6535,2.712,2.6535,2.712,38739,0
2006-09-13,2.712,2.7386,2.6961,2.6961,17407,0
2006-09-15,2.6854,2.712,2.6642,2.712,11791,0
2006-09-18,2.712,2.7759,2.712,2.7705,17338,0
2006-09-19,2.712,2.7386,2.6961,2.6961,18083,0
2006-09-20,2.7652,2.7759,2.7014,2.7014,6740,0
2006-09-21,2.6854,2.7333,2.6854,2.7014,11624,0
2006-09-22,2.6854,2.7333,2.6854,2.7014,6029,0
2006-09-25,2.6854,2.7386,2.6854,2.6908,22791,0
2006-09-26,2.712,2.712,2.6908,2.712,12004,0
2006-09-27,2.6961,2.7333,2.6961,2.712,17201,0
2006-09-28,2.7386,2.7386,2.6961,2.7333,16909,0
2006-09-29,2.7067,2.7227,2.6961,2.6961,6713,0
2006-10-02,2.712,2.7227,2.6854,2.6854,10519,0
2006-10-03,2.6854,2.712,2.6854,2.6854,17801,0
2006-10-04,2.6854,2.6961,2.6589,2.6961,21190,0
2006-10-05,2.712,2.712,2.6057,2.6908,20215,0
2006-10-06,2.6961,2.7227,2.6961,2.712,21626,0
2006-10-09,2.712,2.7333,2.6908,2.728,27104,0
2006-10-10,2.712,2.7386,2.6908,2.712,22893,0
2006-10-11,2.712,2.7227,2.7014,2.7227,7710,0
2006-10-12,2.712,2.7227,2.7067,2.7067,17479,0
2006-10-13,2.712,2.7227,2.6961,2.7174,15730,0
2006-10-16,2.6642,2.712,2.6642,2.712,79700,0
2006-10-17,2.712,2.744,2.6908,2.744,27376,0
2006-10-18,2.712,2.7386,2.7067,2.7174,38340,0
2006-10-19,2.7067,2.7227,2.6908,2.7174,18084,0
2006-10-20,2.712,2.7333,2.6854,2.6961,10134,0
2006-10-23,2.712,2.9248,2.6854,2.712,39098,0
2006-10-24,2.712,2.9088,2.712,2.8556,8008,0
2006-10-25,2.8716,2.9248,2.845,2.8981,13634,0
2006-10-26,2.9301,2.9301,2.7386,2.7599,22096,0
2006-10-27,2.7759,2.8716,2.6642,2.7174,33866,0
2006-10-30,2.8609,2.8609,2.6854,2.8396,19503,0
2006-10-31,2.8716,2.9779,2.8237,2.9248,30867,0
2006-11-01,2.9461,2.9461,2.8716,2.8716,12669,0
2006-11-02,2.8343,2.9461,2.8343,2.8822,21907,0
2006-11-03,2.9248,2.9406,2.8981,2.9035,16820,0
2006-11-06,2.9035,2.9035,2.7918,2.7918,15757,0
2006-11-07,2.9088,2.9406,2.8078,2.9248,44850,0
2006-11-08,2.8716,2.9461,2.8716,2.9461,6395,0
2006-11-09,3.1481,3.5895,3.0896,3.1907,281731,0
2006-11-10,3.212,3.212,2.8769,3.0152,117164,0
2006-11-13,3.0471,3.2172,3.0471,3.1587,44375,0
2006-11-14,3.1907,3.2492,3.164,3.2438,45067,0
2006-11-15,3.2438,3.2545,3.2438,3.2438,38769,0
2006-11-16,3.2332,3.265,3.2066,3.2438,8408,0
2006-11-17,3.2705,3.297,3.2545,3.297,21513,0
2006-11-20,3.2757,3.3023,3.2438,3.3023,15629,0
2006-11-21,3.297,3.297,3.297,3.297,3771,0
2006-11-22,3.3235,3.3235,3.281,3.281,4603,0
2006-11-24,3.3023,3.3023,3.2757,3.297,9336,0
2006-11-27,3.313,3.313,3.2066,3.2598,22994,0
2006-11-28,3.281,3.3023,3.1907,3.3023,18843,0
2006-11-29,3.2013,3.313,3.1959,3.313,3310,0
2006-11-30,3.297,3.297,3.2438,3.297,5510,0
2006-12-01,3.265,3.2757,3.265,3.2757,2069,0
2006-12-04,3.2438,3.3342,3.1907,3.297,18772,0
2006-12-05,3.1907,3.3396,3.1907,3.297,9910,0
2006-12-06,3.281,3.313,3.2545,3.2545,3008,0
2006-12-07,3.2545,3.2545,3.2332,3.2332,1316,0
2006-12-08,3.1907,3.2279,3.1907,3.2279,22604,0
2006-12-11,3.1907,3.297,3.1907,3.2917,11884,0
2006-12-12,3.1907,3.2757,3.1907,3.2705,6928,0
2006-12-13,3.2385,3.2598,3.2066,3.2066,2069,0
2006-12-14,3.1907,3.2172,3.0789,3.1907,51548,0
2006-12-15,3.1907,3.2438,3.1853,3.1907,9322,0
2006-12-18,3.2598,3.2598,3.1002,3.2172,22380,0
2006-12-19,3.1959,3.2172,3.1907,3.1959,15454,0
2006-12-20,3.1959,3.2279,3.1907,3.1959,28396,0
2006-12-21,3.1959,3.2385,3.1534,3.2172,34517,0
2006-12-22,3.2013,3.2013,3.0046,3.1268,25674,0
2006-12-26,3.063,3.1907,3.063,3.1907,10996,0
2006-12-27,3.265,3.2705,2.9939,3.1747,32787,0
2006-12-28,3.1481,3.1907,3.0046,3.1907,19965,0
2006-12-29,3.1374,3.1853,3.1374,3.1853,4293,0
2007-01-03,3.1109,3.2385,3.1109,3.1907,19432,0
2007-01-04,3.2598,3.265,3.2279,3.2332,1997,0
2007-01-05,3.2438,3.2438,3.1162,3.2013,13527,0
2007-01-08,3.2705,3.2705,3.0577,3.2438,14951,0
2007-01-09,3.1907,3.3715,3.1694,3.3023,36889,0
2007-01-10,3.2013,3.3396,3.2013,3.3183,22080,0
2007-01-11,3.2492,3.3502,3.2332,3.2917,10344,0
2007-01-12,3.3076,3.3235,3.3076,3.3076,1792,0
2007-01-16,3.4193,3.5948,3.4087,3.5097,102526,0
2007-01-17,3.4831,3.5842,3.4831,3.5842,27852,0
2007-01-18,3.5628,3.6374,3.4512,3.5948,66601,0
2007-01-19,3.5895,3.6374,3.5842,3.6107,20020,0
2007-01-22,3.6586,3.7224,3.515,3.7224,62158,0
2007-01-23,3.7544,3.8022,3.7489,3.7756,73212,0
2007-01-24,3.8713,3.9085,3.7702,3.8075,78890,0
2007-01-25,3.7277,3.85,3.5948,3.6161,180435,0
2007-01-26,3.6001,3.7064,3.5948,3.5948,13203,0
2007-01-29,3.6374,3.7437,3.6374,3.7171,13096,0
2007-01-30,3.5895,3.7277,3.5895,3.6905,24157,0
2007-01-31,3.6639,3.6639,3.5948,3.5948,200280,0
2007-02-01,3.5895,3.6161,3.4991,3.6161,10766,0
2007-02-02,3.5363,3.6161,3.5363,3.6107,17392,0
2007-02-05,3.5628,3.6959,3.5628,3.6692,24866,0
2007-02-06,3.5735,3.6533,3.5735,3.6479,15769,0
2007-02-07,3.6479,3.7011,3.6479,3.6746,3933,0
2007-02-08,3.632,3.7171,3.632,3.7064,7524,0
2007-02-09,3.6799,3.6959,3.6799,3.6799,3130,0
2007-02-12,3.6533,3.6692,3.6426,3.6692,9614,0
2007-02-13,3.6692,3.6905,3.5948,3.5948,21393,0
2007-02-14,3.5788,3.6959,3.5788,3.6746,6725,0
2007-02-15,3.6959,3.6959,3.6161,3.6161,33766,0
2007-02-16,3.5682,3.6426,3.5682,3.6426,8936,0
2007-02-20,3.6161,3.7118,3.6161,3.6586,28948,0
2007-02-21,3.6213,3.6426,3.5895,3.6161,16457,0
2007-02-22,3.5895,3.6799,3.5788,3.6426,10230,0
2007-02-23,3.7064,3.7171,3.6374,3.7064,27952,0
2007-02-26,3.6799,3.7862,3.6746,3.7171,89500,0
2007-02-27,3.6374,3.7224,3.6213,3.6639,22008,0
2007-02-28,3.6001,3.6533,3.5895,3.6107,19531,0
2007-03-01,3.5895,3.6479,3.5363,3.5682,27832,0
2007-03-02,3.5363,3.5576,3.4618,3.4672,9685,0
2007-03-05,3.4566,3.5523,3.3715,3.5416,41523,0
2007-03-06,3.5628,3.6213,3.5628,3.5735,13728,0
2007-03-07,3.3927,3.5097,3.3927,3.4033,26892,0
2007-03-08,3.4512,3.4566,3.3715,3.3715,25934,0
2007-03-09,3.3555,3.3981,3.3076,3.329,28701,0
2007-03-12,3.4087,3.6107,3.4087,3.6054,14096,0
2007-03-13,3.5628,3.5628,3.5097,3.5097,9477,0
2007-03-14,3.4831,3.5257,3.4566,3.4991,3908,0
2007-03-15,3.4672,3.5203,3.4512,3.4512,26910,0
2007-03-16,3.4512,3.4831,3.3661,3.4193,11290,0
2007-03-19,3.4618,3.4778,3.297,3.297,35589,0
2007-03-20,3.3235,3.3715,3.2438,3.3715,26328,0
2007-03-21,3.4566,3.4566,3.3396,3.3927,200177,0
2007-03-22,4.1479,4.201,3.6692,3.7702,1230405,0
2007-03-23,3.7969,3.8128,3.6533,3.7064,186429,0
2007-03-26,3.8022,3.8022,3.6692,3.7437,201355,0
2007-03-27,3.7384,3.8181,3.7384,3.7916,78493,0
2007-03-28,3.8287,3.85,3.7118,3.7969,96992,0
2007-03-29,3.8394,3.9564,3.8394,3.85,85188,0
2007-03-30,3.8181,3.8554,3.7862,3.7916,16976,0
2007-04-02,3.7916,4.2329,3.7916,4.2276,259940,0
2007-04-03,4.2542,4.4829,4.1744,4.334,253153,0
2007-04-04,4.5201,4.5201,4.1957,4.2595,302283,0
2007-04-05,4.2861,4.3605,4.1106,4.1744,97376,0
2007-04-09,4.2914,4.3233,4.0788,4.1531,115598,0
2007-04-10,4.1798,4.2223,3.9245,4.0628,160248,0
2007-04-11,4.0308,4.1159,3.999,4.084,82349,0
2007-04-12,4.0946,4.2595,4.0893,4.2116,79056,0
2007-04-13,4.2542,4.2755,4.1957,4.2435,78993,0
2007-04-16,4.2542,4.2914,4.217,4.2595,136661,0
2007-04-17,4.2542,4.2755,4.201,4.2649,148292,0
2007-04-18,4.2701,4.2755,4.1638,4.1744,66103,0
2007-04-19,4.1318,4.2542,4.0628,4.1744,65467,0
2007-04-20,4.1798,4.2542,4.1266,4.2542,57267,0
2007-04-23,4.318,4.4031,4.1957,4.3074,235121,0
2007-04-24,4.2808,4.2861,4.185,4.2542,91283,0
2007-04-25,4.2649,4.2701,4.0521,4.1053,79951,0
2007-04-26,4.0946,4.2489,3.999,4.2329,96083,0
2007-04-27,4.2435,4.2435,4.0946,4.1957,44922,0
2007-04-30,4.2649,4.2649,3.8872,3.9351,133909,0
2007-05-01,3.9085,4.0361,3.7171,3.7596,125001,0
2007-05-02,3.7118,3.8713,3.6905,3.7862,100898,0
2007-05-03,3.7596,3.765,3.6213,3.6586,87481,0
2007-05-04,3.6586,3.8181,3.4831,3.8181,140259,0
2007-05-07,3.7809,4.0574,3.7809,3.967,108515,0
2007-05-08,3.9457,4.1106,3.85,4.0628,59239,0
2007-05-09,4.0628,4.0628,3.7809,3.9298,91902,0
2007-05-10,4.084,4.084,3.6852,3.7118,71156,0
2007-05-11,3.7224,3.8181,3.4618,3.5044,87561,0
2007-05-14,3.4991,3.4991,3.164,3.2757,251561,0
2007-05-15,3.212,3.3981,3.212,3.3502,93455,0
2007-05-16,3.3502,3.3502,3.265,3.265,47394,0
2007-05-17,3.2385,3.3768,3.2172,3.313,24278,0
2007-05-18,3.313,3.4406,3.281,3.4406,50653,0
2007-05-21,3.4831,3.5416,3.4831,3.531,87235,0
2007-05-22,3.5469,3.6692,3.531,3.6533,28892,0
2007-05-23,3.6746,3.6852,3.6213,3.6639,23896,0
2007-05-24,3.6852,3.6852,3.531,3.5735,38557,0
2007-05-25,3.5842,3.6001,3.4937,3.5842,15646,0
2007-05-29,3.4672,3.5576,3.3981,3.4033,66666,0
2007-05-30,3.3981,3.4033,3.3076,3.3715,83021,0
2007-05-31,3.4033,3.4033,3.297,3.3502,64441,0
2007-06-01,3.3448,3.3448,3.1694,3.2225,151288,0
2007-06-04,3.1907,3.4566,3.1162,3.4566,136021,0
2007-06-05,3.4566,3.5097,3.4087,3.4991,61060,0
2007-06-06,3.4991,3.5735,3.4831,3.5469,539145,0
2007-06-07,3.5469,3.5469,3.4884,3.515,45533,0
2007-06-08,3.5469,3.6267,3.5097,3.6267,50811,0
2007-06-11,3.6639,3.6692,3.5416,3.5416,102289,0
2007-06-12,3.5416,3.6692,3.5416,3.6161,98611,0
2007-06-13,3.6905,3.7969,3.6533,3.7969,85286,0
2007-06-14,3.9777,3.9883,3.8181,3.9139,100906,0
2007-06-15,3.9883,3.9883,3.8287,3.9457,111304,0
2007-06-18,4.4562,4.4562,4.1266,4.2808,384622,0
2007-06-19,4.302,4.3605,4.2808,4.3074,118720,0
2007-06-20,4.302,4.4084,4.302,4.3925,70280,0
2007-06-21,4.3925,4.4137,4.334,4.3659,21308,0
2007-06-22,4.3446,4.3925,4.302,4.3286,18208,0
2007-06-25,4.4882,4.6796,4.3286,4.3446,135176,0
2007-06-26,4.3818,4.435,4.334,4.334,41569,0
2007-06-27,4.4882,4.4882,4.3499,4.3605,41103,0
2007-06-28,4.3393,4.3659,4.3393,4.3552,11629,0
2007-06-29,4.3233,4.3233,4.1425,4.1425,43137,0
2007-07-02,4.0946,4.4244,4.0203,4.4084,88876,0
2007-07-03,4.5094,4.6955,4.3925,4.6211,334340,0
2007-07-05,4.6264,4.6796,4.5042,4.637,110441,0
2007-07-06,4.669,4.669,4.5254,4.5733,50418,0
2007-07-09,4.6955,4.8923,4.6264,4.8923,271152,0
2007-07-10,5.0199,5.0199,4.8019,4.8498,246241,0
2007-07-11,4.7966,4.8179,4.6583,4.77,237511,0
2007-07-12,4.7966,4.8391,4.7647,4.8073,142372,0
2007-07-13,4.8498,5.0093,4.7221,4.8711,346082,0
2007-07-16,5.2433,5.4028,5.0518,5.3125,342252,0
2007-07-17,5.3655,5.3655,5.1423,5.254,91421,0
2007-07-18,5.1742,5.2805,5.1476,5.2167,46227,0
2007-07-19,5.2699,5.2752,5.1582,5.2114,86454,0
2007-07-20,5.355,5.355,5.222,5.2752,68950,0
2007-07-23,5.2752,5.3443,5.105,5.2912,129030,0
2007-07-24,5.3655,5.4773,5.2007,5.2379,124052,0
2007-07-25,5.2858,5.3177,5.222,5.222,82080,0
2007-07-26,5.222,5.222,4.9083,4.9296,144200,0
2007-07-27,4.9508,5.0572,4.653,4.9349,75909,0
2007-07-30,5.004,5.0199,4.8073,4.8764,113644,0
2007-07-31,4.9401,5.0359,4.5892,4.6105,102819,0
2007-08-01,4.5467,4.6849,4.3925,4.4722,62988,0
2007-08-02,4.4775,4.7806,4.4084,4.4562,84762,0
2007-08-03,4.4829,4.7381,4.3233,4.3552,55910,0
2007-08-06,4.2755,4.2808,3.5735,3.7489,284849,0
2007-08-07,3.7489,4.1372,3.7489,4.0468,75476,0
2007-08-08,4.1479,4.3074,3.7224,3.7277,67696,0
2007-08-09,3.7809,3.9245,3.5682,3.7277,223592,0
2007-08-10,3.8022,4.3074,3.6692,4.2329,115293,0
2007-08-13,4.2329,4.5627,3.882,4.2701,225452,0
2007-08-14,4.3074,4.3074,4.1904,4.2489,67396,0
2007-08-15,4.2542,4.2542,3.9139,3.9139,82531,0
2007-08-16,3.9351,3.9351,3.5788,3.7277,104288,0
2007-08-17,3.7384,3.9883,3.7384,3.9777,92791,0
2007-08-20,4.0946,4.201,3.9617,4.201,103494,0
2007-08-21,4.1904,4.7328,4.1479,4.1904,56219,0
2007-08-22,4.1904,4.302,4.185,4.2701,53709,0
2007-08-23,4.2701,4.3074,4.2435,4.2489,49884,0
2007-08-24,4.2701,4.2701,4.1904,4.2649,47957,0
2007-08-27,4.2649,4.2649,3.8872,4.0361,124129,0
2007-08-28,3.9883,4.0096,3.7118,3.7224,116032,0
2007-08-29,3.7224,3.8447,3.5363,3.6746,140279,0
2007-08-30,3.6639,3.6692,3.5788,3.6426,77768,0
2007-08-31,3.6746,3.8926,3.6746,3.85,65040,0
2007-09-04,3.8607,4.0468,3.6746,3.9245,147127,0
2007-09-05,3.9192,4.0415,3.8075,4.0415,51153,0
2007-09-06,4.0628,4.0893,3.9085,4.0042,41894,0
2007-09-07,3.9139,4.0149,3.7756,3.85,47950,0
2007-09-10,3.8394,3.9085,3.6213,3.7171,125839,0
2007-09-11,3.7277,3.8447,3.7171,3.8341,42283,0
2007-09-12,3.8447,3.8554,3.8128,3.8341,29756,0
2007-09-13,3.8287,3.8447,3.7756,3.7809,17794,0
2007-09-14,3.7489,3.7489,3.6426,3.6959,39470,0
2007-09-17,3.6426,3.6905,3.4725,3.4991,65555,0
2007-09-18,3.4991,3.7118,3.4991,3.6533,42447,0
2007-09-19,3.6161,3.6161,3.4991,3.5469,57262,0
2007-09-20,3.5469,3.6479,3.4991,3.5682,49706,0
2007-09-21,3.5788,3.6746,3.5416,3.5469,49401,0
2007-09-24,3.4991,3.5628,3.4406,3.5523,130226,0
2007-09-25,3.5842,3.632,3.4566,3.5842,36794,0
2007-09-26,3.5895,3.6001,3.5682,3.5682,70964,0
2007-09-27,3.5842,3.7224,3.5469,3.6426,32690,0
2007-09-28,3.6692,3.6959,3.4831,3.4831,34825,0
2007-10-01,3.4618,3.8554,3.4566,3.7331,124801,0
2007-10-02,3.8341,4.3074,3.7544,4.3074,226785,0
2007-10-03,4.2649,4.4457,4.1106,4.1213,94194,0
2007-10-04,4.1425,4.1425,3.9351,3.9936,86508,0
2007-10-05,3.9883,4.1213,3.7862,4.0521,106962,0
2007-10-08,4.0415,4.1425,3.9883,4.1425,48448,0
2007-10-09,4.1213,4.1691,4.0415,4.1585,25147,0
2007-10-10,4.1638,4.2383,3.9405,4.201,48317,0
2007-10-11,4.2064,4.2116,4.1106,4.1266,71713,0
2007-10-12,4.0946,4.302,4.0946,4.2542,129257,0
2007-10-15,4.3074,4.3074,4.2223,4.2223,22605,0
2007-10-16,4.201,4.2808,4.0468,4.2542,67826,0
2007-10-17,4.3126,4.318,4.201,4.2542,26830,0
2007-10-18,4.2755,4.3126,4.2383,4.3074,16871,0
2007-10-19,4.3126,4.3126,4.1318,4.1798,34048,0
2007-10-22,4.1053,4.3605,4.0681,4.2489,53818,0
2007-10-23,4.2649,4.2755,4.1744,4.201,47877,0
2007-10-24,4.1744,4.201,4.1266,4.1425,8059,0
2007-10-25,4.1106,4.201,4.1106,4.1904,19549,0
2007-10-26,4.2223,4.318,4.1106,4.1266,14197,0
2007-10-29,4.1638,4.1691,4.0788,4.1,55575,0
2007-10-30,4.0681,4.0733,3.9032,3.9564,48414,0
2007-10-31,3.9617,4.0946,3.866,4.0628,18053,0
2007-11-01,4.0308,4.0308,3.9139,3.9139,12768,0
2007-11-02,3.882,3.9032,3.5628,3.6001,57761,0
2007-11-05,3.4884,3.5628,3.3076,3.5097,79533,0
2007-11-06,3.4884,3.7224,3.4884,3.6267,21173,0
2007-11-07,3.6479,3.6479,3.5895,3.6001,27999,0
2007-11-08,3.3342,3.4937,2.9035,2.9833,101838,0
2007-11-09,2.9886,3.1747,2.7333,2.8716,89200,0
2007-11-12,2.8396,2.9301,2.7652,2.9248,60634,0
2007-11-13,2.9673,3.0471,2.9513,3.0418,43749,0
2007-11-14,3.0471,3.0471,2.9833,3.0311,31723,0
2007-11-15,3.0418,3.0577,2.9779,3.0204,27062,0
2007-11-16,2.9513,2.9939,2.9513,2.9567,39236,0
2007-11-19,2.8343,2.8822,2.728,2.744,83400,0
2007-11-20,2.744,2.7918,2.6854,2.6854,45552,0
2007-11-21,2.6642,2.7014,2.6217,2.6323,52920,0
2007-11-23,2.6748,2.813,2.6695,2.8024,14668,0
2007-11-26,2.8184,2.8343,2.6589,2.6854,36682,0
2007-11-27,2.6589,2.8609,2.6589,2.7866,82202,0
2007-11-28,2.7759,2.8928,2.7652,2.8663,25706,0
2007-11-29,2.8769,2.9461,2.845,2.8769,24008,0
2007-11-30,2.9301,3.0896,2.9301,3.063,28798,0
2007-12-03,3.1428,3.3183,3.063,3.297,59501,0
2007-12-04,3.1428,3.1747,2.9301,2.9301,40361,0
2007-12-05,2.9513,2.9726,2.7918,2.8822,43400,0
2007-12-06,2.8609,3.0737,2.8503,2.9779,44791,0
2007-12-07,3.0471,3.0737,2.8928,3.0258,32893,0
2007-12-10,3.0577,3.3076,3.0577,3.1694,32913,0
2007-12-11,3.1907,3.2438,3.1907,3.1907,46740,0
2007-12-12,3.2438,3.2438,3.0524,3.0737,7536,0
2007-12-13,3.0364,3.1374,3.0311,3.1056,13193,0
2007-12-14,3.063,3.2438,3.063,3.1907,13281,0
2007-12-17,3.2172,3.2172,3.1374,3.1481,16307,0
2007-12-18,3.164,3.2172,3.1481,3.1853,14940,0
2007-12-19,3.164,3.1747,3.0683,3.0789,24530,0
2007-12-20,3.0577,3.1215,2.9726,3.0737,30826,0
2007-12-21,3.0524,3.1215,3.0098,3.0737,52337,0
2007-12-24,3.0789,3.2172,3.0737,3.2172,22131,0
2007-12-26,3.2172,3.2757,3.2172,3.2492,23435,0
2007-12-27,3.2438,3.3502,3.2438,3.3342,34419,0
2007-12-28,3.329,3.3608,3.2172,3.2598,39279,0
2007-12-31,3.1907,3.1907,3.0737,3.1268,62292,0
2008-01-02,3.0789,3.4618,3.0789,3.4087,100742,0
2008-01-03,3.4618,3.4618,3.0471,3.1056,48689,0
2008-01-04,3.1056,3.1587,3.0258,3.0683,35466,0
2008-01-07,3.1534,3.1534,2.9248,2.9354,17923,0
2008-01-08,3.0152,3.0364,2.9035,2.9726,15647,0
2008-01-09,2.6854,2.9779,2.6854,2.8024,23548,0
2008-01-10,2.8343,2.9673,2.7652,2.9301,24434,0
2008-01-11,2.9354,2.9354,2.712,2.7386,77466,0
2008-01-14,2.7386,3.0258,2.7386,2.9035,20354,0
2008-01-15,2.9035,2.9194,2.712,2.712,30311,0
2008-01-16,2.7227,2.9142,2.7227,2.8981,50602,0
2008-01-17,2.8503,2.8556,2.7759,2.7812,14327,0
2008-01-18,2.7918,2.8663,2.7918,2.7971,13859,0
2008-01-22,2.7918,2.8184,2.7386,2.7386,32463,0
2008-01-23,2.712,2.744,2.6908,2.744,16736,0
2008-01-24,2.728,2.7866,2.728,2.7599,24821,0
2008-01-25,2.7386,2.7918,2.7386,2.7599,14014,0
2008-01-28,2.7599,2.8184,2.7599,2.813,10480,0
2008-01-29,2.8981,2.8981,2.8876,2.8981,12674,0
2008-01-30,2.9248,2.9248,2.7971,2.9248,28050,0
2008-01-31,2.9354,2.9354,2.8343,2.8928,19388,0
2008-02-01,2.8503,2.9194,2.8396,2.8981,11584,0
2008-02-04,2.8981,2.9301,2.8078,2.8928,42926,0
2008-02-05,2.813,2.8237,2.7759,2.8184,22007,0
2008-02-06,2.8396,2.8396,2.7812,2.7812,4136,0
2008-02-07,2.7971,2.8184,2.7705,2.7759,10340,0
2008-02-08,2.7812,2.8396,2.728,2.7545,32091,0
2008-02-11,2.7333,2.7866,2.6908,2.7227,44286,0
2008-02-12,2.7227,2.7227,2.6802,2.712,25623,0
2008-02-13,2.7227,2.7971,2.7174,2.744,17672,0
2008-02-14,2.6802,2.8184,2.6802,2.8184,20415,0
2008-02-15,2.7599,2.8024,2.6854,2.7652,5119,0
2008-02-19,2.7652,2.8184,2.7386,2.7918,28106,0
2008-02-20,2.8024,2.8184,2.7918,2.7918,14562,0
2008-02-21,2.7918,2.8078,2.7652,2.7918,4423,0
2008-02-22,2.7652,2.7971,2.7493,2.7493,24749,0
2008-02-25,2.744,2.845,2.744,2.8396,17582,0
2008-02-26,2.8396,2.8609,2.8291,2.8291,10766,0
2008-02-27,2.8396,2.8981,2.8396,2.8981,6770,0
2008-02-28,2.8663,2.8981,2.8184,2.8716,45084,0
2008-02-29,2.8663,2.8981,2.8237,2.8237,14268,0
2008-03-03,2.8184,2.9354,2.8184,2.9248,83118,0
2008-03-04,2.9886,2.9886,2.7493,2.7652,22750,0
2008-03-05,2.7386,2.7599,2.7386,2.744,5794,0
2008-03-06,2.7386,2.7386,2.7174,2.728,15421,0
2008-03-07,2.7333,2.7545,2.7333,2.7333,8377,0
2008-03-10,2.7333,2.744,2.7174,2.7227,14426,0
2008-03-11,2.712,2.712,2.3132,2.5525,88972,0
2008-03-12,2.5791,2.6163,2.5259,2.6057,38244,0
2008-03-13,2.5419,2.5738,2.5365,2.5578,16427,0
2008-03-14,2.4249,2.5365,2.4249,2.5365,34583,0
2008-03-17,2.5047,2.5525,2.3079,2.3079,16017,0
2008-03-18,2.393,2.3983,2.2706,2.3239,18393,0
2008-03-19,2.2654,2.6535,2.2015,2.2441,40488,0
2008-03-20,2.26,2.6429,2.175,2.2335,76958,0
2008-03-24,2.2813,2.4993,2.0313,2.2228,110483,0
2008-03-25,2.2069,2.3398,2.2069,2.2335,24185,0
2008-03-26,2.2121,2.2335,2.1324,2.1803,89392,0
2008-03-27,2.1537,2.175,2.1271,2.1643,61825,0
2008-03-28,2.1803,2.1803,2.1271,2.1324,32909,0
2008-03-31,2.1165,2.1165,2.0473,2.0686,64351,0
2008-04-01,2.0739,2.1111,1.9942,1.9942,110063,0
2008-04-02,1.9942,2.0367,1.9942,2.0367,78002,0
2008-04-03,2.058,2.0898,2.0473,2.0898,26168,0
2008-04-04,2.1165,2.1218,2.0739,2.0739,6102,0
2008-04-07,2.1111,2.1165,2.0208,2.0208,73329,0
2008-04-08,1.9942,2.1271,1.9942,2.0845,98361,0
2008-04-09,2.0739,2.1324,2.0739,2.1059,40720,0
2008-04-10,2.1271,2.2228,2.1271,2.1271,20956,0
2008-04-11,2.1271,2.2547,2.058,2.1484,19237,0
2008-04-14,2.2441,2.3132,2.1803,2.1963,24756,0
2008-04-15,2.26,2.4568,2.26,2.3876,19662,0
2008-04-16,2.5578,2.5578,2.4302,2.4887,33310,0
2008-04-17,2.5259,2.5259,2.4302,2.4462,6205,0
2008-04-18,2.3345,2.51,2.3079,2.3398,17006,0
2008-04-21,2.3398,2.3611,2.2175,2.2813,20179,0
2008-04-22,2.1537,2.3717,2.1537,2.1909,42559,0
2008-04-23,2.1696,2.2281,2.1271,2.1271,48750,0
2008-04-24,2.1059,2.2388,2.1059,2.2388,9993,0
2008-04-25,2.3611,2.3717,2.1803,2.2335,11485,0
2008-04-28,2.2335,2.2335,2.1803,2.1803,16509,0
2008-04-29,2.1803,2.1803,2.0739,2.1111,50529,0
2008-04-30,2.0845,2.2175,2.0845,2.1856,25855,0
2008-05-01,2.1111,2.2281,2.1111,2.2121,37786,0
2008-05-02,2.1803,2.2335,2.1111,2.2069,26801,0
2008-05-05,2.1856,2.2547,2.1803,2.2388,52155,0
2008-05-06,2.2069,2.5578,2.1696,2.4674,71350,0
2008-05-07,2.494,2.5525,2.4462,2.5525,41159,0
2008-05-08,2.1803,2.3504,2.1165,2.2866,125839,0
2008-05-09,2.3132,2.3558,2.2866,2.3026,28396,0
2008-05-12,2.2973,2.3132,2.26,2.2866,21882,0
2008-05-13,2.2866,2.2866,2.26,2.26,10230,0
2008-05-14,2.2866,2.2866,2.26,2.26,10735,0
2008-05-15,2.1963,2.2813,2.1856,2.26,8731,0
2008-05-16,2.2866,2.2866,2.2654,2.2654,13748,0
2008-05-19,2.26,2.26,2.2547,2.26,11464,0
2008-05-20,2.2706,2.3611,2.26,2.3132,35043,0
2008-05-21,2.3345,2.377,2.3291,2.3291,4713,0
2008-05-22,2.3186,2.4249,2.3186,2.3824,3197,0
2008-05-23,2.1484,2.2654,1.9942,2.26,31187,0
2008-05-27,2.2866,2.3026,2.26,2.26,5033,0
2008-05-28,2.2866,2.2866,2.26,2.26,6064,0
2008-05-29,2.2866,2.3026,2.2654,2.3026,36534,0
2008-05-30,2.2866,2.3026,2.26,2.2973,18560,0
2008-06-02,2.2654,2.3026,2.2547,2.2706,21327,0
2008-06-03,2.2441,2.276,2.2228,2.26,12705,0
2008-06-04,2.2706,2.2706,2.2388,2.2654,5736,0
2008-06-05,2.26,2.2919,2.26,2.2654,6395,0
2008-06-06,2.26,2.3611,2.26,2.3611,17066,0
2008-06-09,2.3398,2.3664,2.1324,2.1324,62216,0
2008-06-10,2.26,2.3664,2.2069,2.3664,23785,0
2008-06-11,2.393,2.393,2.3026,2.3132,9254,0
2008-06-12,2.3132,2.3717,2.2973,2.3664,14113,0
2008-06-13,2.3451,2.3876,2.2919,2.3876,5323,0
2008-06-16,2.3611,2.393,2.3558,2.393,2791,0
2008-06-17,2.393,2.393,2.2654,2.276,9158,0
2008-06-18,2.2866,2.2866,2.1856,2.2335,23592,0
2008-06-19,2.3824,2.3876,2.2335,2.26,9451,0
2008-06-20,2.2175,2.2706,2.2175,2.2494,25017,0
2008-06-23,2.2121,2.3079,2.175,2.2494,23884,0
2008-06-24,2.1803,2.3876,2.1803,2.2441,16172,0
2008-06-25,2.2228,2.3664,2.2228,2.3451,3329,0
2008-06-26,2.3186,2.4355,2.3186,2.4037,12415,0
2008-06-27,2.3132,2.3291,2.2919,2.2919,14051,0
2008-06-30,2.26,2.4302,2.2015,2.2654,13384,0
2008-07-01,2.2547,2.2547,2.175,2.2228,15776,0
2008-07-02,2.1803,2.1909,1.9729,1.9729,28950,0
2008-07-03,2.0633,2.0633,2.0047,2.0047,1504,0
2008-07-07,2.0047,2.0047,1.7974,1.8452,15890,0
2008-07-08,2.0154,2.0526,1.8346,1.8506,43943,0
2008-07-09,1.941,2.0208,1.8612,1.8612,19900,0
2008-07-10,1.8985,1.9144,1.7389,1.7921,28057,0
2008-07-11,1.9462,1.9622,1.723,1.7549,16360,0
2008-07-14,1.8559,1.8559,1.5741,1.6539,13768,0
2008-07-15,1.6485,1.6539,1.6485,1.6485,17489,0
2008-07-16,1.6644,1.7602,1.6485,1.723,10531,0
2008-07-17,1.7974,1.84,1.6751,1.691,32808,0
2008-07-18,1.7549,1.808,1.7442,1.7815,10940,0
2008-07-21,1.7815,1.7815,1.6751,1.7282,10727,0
2008-07-22,1.6751,2.0526,1.6059,1.8665,57731,0
2008-07-23,1.8771,1.9835,1.6539,1.7069,25010,0
2008-07-24,1.7655,1.7655,1.6113,1.6591,25151,0
2008-07-25,1.6644,1.8665,1.5847,1.6857,49818,0
2008-07-28,1.9462,1.9462,1.7282,1.8134,279062,0
2008-07-29,1.8134,1.8346,1.5954,1.5954,35849,0
2008-07-30,1.6432,1.7442,1.5847,1.7124,51714,0
2008-07-31,1.7974,1.9569,1.723,1.7549,99093,0
2008-08-01,1.8186,1.8186,1.6644,1.7282,8086,0
2008-08-04,1.8506,1.8506,1.6485,1.7867,39678,0
2008-08-05,1.7602,1.7602,1.6698,1.7336,22443,0
2008-08-06,1.6698,1.7442,1.6698,1.7017,15370,0
2008-08-07,1.6591,1.6591,1.5954,1.6379,107931,0
2008-08-08,1.6644,1.7867,1.6485,1.7867,35222,0
2008-08-11,1.7921,1.7921,1.7549,1.7655,45983,0
2008-08-12,1.7282,1.7282,1.691,1.7069,12019,0
2008-08-13,1.7069,1.7069,1.6644,1.6644,5266,0
2008-08-14,1.723,1.723,1.6539,1.6644,44921,0
2008-08-15,1.7017,1.723,1.6272,1.6432,55380,0
2008-08-18,1.6219,1.6644,1.6219,1.6219,85094,0
2008-08-19,1.6379,1.6432,1.5847,1.5847,19558,0
2008-08-20,1.5847,1.59,1.4517,1.473,173921,0
2008-08-21,1.4783,1.5049,1.4677,1.4836,65254,0
2008-08-22,1.4943,1.5103,1.473,1.4996,12346,0
2008-08-25,1.5262,1.5581,1.473,1.5103,21155,0
2008-08-26,1.4836,1.5049,1.4836,1.4836,10883,0
2008-08-27,1.5103,1.5103,1.4517,1.4996,86367,0
2008-08-28,1.473,1.5581,1.4517,1.4517,26090,0
2008-08-29,1.5103,1.5103,1.4411,1.4836,8417,0
2008-09-02,1.4517,1.5262,1.4517,1.4836,9686,0
2008-09-03,1.4571,1.473,1.4358,1.4358,19689,0
2008-09-04,1.5421,1.5421,1.4836,1.4836,27479,0
2008-09-05,1.4783,1.4783,1.356,1.3613,58483,0
2008-09-08,1.473,1.5049,1.3454,1.3507,28971,0
2008-09-09,1.372,1.3773,1.3454,1.3454,7710,0
2008-09-10,1.4783,1.4783,1.3986,1.3986,2446,0
2008-09-11,1.4145,1.4836,1.2284,1.3028,34337,0
2008-09-12,1.2922,1.3028,1.271,1.271,25763,0
2008-09-15,1.4092,1.4092,1.2178,1.2656,1654,0
2008-09-16,1.2976,1.2976,1.1859,1.1859,10063,0
2008-09-17,1.1167,1.1859,1.0954,1.1008,9871,0
2008-09-18,1.1486,1.17,1.1433,1.1646,12488,0
2008-09-19,1.3295,1.3295,1.0954,1.1964,8425,0
2008-09-22,1.3826,1.3826,1.0742,1.17,12509,0
2008-09-23,1.1433,1.1912,1.0742,1.1912,18230,0
2008-09-24,1.1752,1.1912,1.0954,1.1167,11849,0
2008-09-25,1.1221,1.1433,1.0636,1.1327,28288,0
2008-09-26,1.0795,1.1964,1.0688,1.0688,16665,0
2008-09-29,1.0688,1.1859,0.9359,1.1859,25912,0
2008-09-30,1.0476,1.1433,0.8881,0.9253,127017,0
2008-10-01,0.9306,1.1912,0.9306,0.9359,83581,0
2008-10-02,0.9838,1.1805,0.9838,1.1274,126671,0
2008-10-03,1.17,1.17,1.0157,1.0423,49288,0
2008-10-06,1.021,1.0263,0.9041,0.9041,107880,0
2008-10-07,0.9784,1.0902,0.9253,0.9253,28963,0
2008-10-08,0.9093,0.9093,0.803,0.8296,53440,0
2008-10-09,0.8136,0.8296,0.7498,0.7976,46784,0
2008-10-10,0.7923,0.7923,0.6488,0.6488,69592,0
2008-10-13,0.5903,0.6913,0.5903,0.6594,291606,0
2008-10-14,0.6647,0.7232,0.6062,0.6169,192828,0
2008-10-15,0.6275,0.6434,0.569,0.5903,178186,0
2008-10-16,0.6062,0.654,0.6009,0.6382,21730,0
2008-10-17,0.6488,0.654,0.5903,0.6222,39313,0
2008-10-20,0.6275,0.654,0.6009,0.6275,315304,0
2008-10-21,0.6382,0.6382,0.6169,0.6382,12803,0
2008-10-22,0.6754,0.6754,0.6382,0.6382,6048,0
2008-10-23,0.6754,0.7445,0.6328,0.6328,30518,0
2008-10-24,0.7179,0.7179,0.67,0.686,5680,0
2008-10-27,0.6488,0.6488,0.6488,0.6488,1316,0
2008-10-28,0.6488,0.6913,0.6488,0.654,17985,0
2008-10-29,0.654,0.654,0.5955,0.5955,24330,0
2008-10-30,0.6382,0.702,0.6062,0.6062,80626,0
2008-10-31,0.6647,0.7338,0.6062,0.6115,38363,0
2008-11-03,0.6115,0.6115,0.5955,0.5955,342742,0
2008-11-04,0.6382,0.6382,0.5637,0.569,101747,0
2008-11-05,0.5849,0.5849,0.5052,0.5158,170339,0
2008-11-06,0.5158,0.5212,0.45734,0.47864,290726,0
2008-11-07,0.49452,0.5212,0.46795,0.47321,523604,0
2008-11-10,0.5371,0.5371,0.47864,0.48926,127352,0
2008-11-11,0.48926,0.5212,0.47864,0.47864,22379,0
2008-11-12,0.48926,0.5158,0.48391,0.48391,19098,0
2008-11-13,0.5052,0.5318,0.49987,0.5318,57149,0
2008-11-14,0.5318,0.5424,0.5052,0.5158,21247,0
2008-11-17,0.49987,0.6169,0.49987,0.49987,16154,0
2008-11-18,0.49987,0.5478,0.48926,0.49987,29475,0
2008-11-19,0.5158,0.5318,0.48926,0.5105,108739,0
2008-11-20,0.49452,0.5424,0.47864,0.5318,63749,0
2008-11-21,0.49452,0.5478,0.49452,0.5212,110510,0
2008-11-24,0.5105,0.5424,0.5052,0.5212,15544,0
2008-11-25,0.5318,0.5318,0.5212,0.5318,2633,0
2008-11-26,0.5212,0.5318,0.5158,0.5318,198939,0
2008-11-28,0.48926,0.5318,0.48926,0.5318,6395,0
2008-12-01,0.5371,0.5584,0.5318,0.5371,23317,0
2008-12-02,0.5105,0.5318,0.49987,0.5052,14856,0
2008-12-03,0.5264,0.5318,0.46795,0.46795,20686,0
2008-12-04,0.46795,0.5052,0.40947,0.47864,355793,0
2008-12-05,0.48926,0.48926,0.47864,0.47864,13915,0
2008-12-08,0.5212,0.5318,0.47321,0.47864,108899,0
2008-12-09,0.5371,0.5478,0.47864,0.47864,66597,0
2008-12-10,0.5158,0.5318,0.47864,0.48391,37136,0
2008-12-11,0.5052,0.5424,0.5052,0.5212,109256,0
2008-12-12,0.5212,0.5212,0.5052,0.5212,5642,0
2008-12-15,0.5212,0.553,0.5212,0.553,20947,0
2008-12-16,0.553,0.553,0.47864,0.5212,79410,0
2008-12-17,0.5158,0.553,0.47864,0.5424,83025,0
2008-12-18,0.5105,0.5424,0.49452,0.5052,23091,0
2008-12-19,0.5212,0.5371,0.48391,0.5105,29944,0
2008-12-22,0.5212,0.569,0.5212,0.553,111243,0
2008-12-23,0.5318,0.5797,0.5318,0.5478,49833,0
2008-12-24,0.5478,0.553,0.5478,0.5478,2446,0
2008-12-26,0.5424,0.569,0.5318,0.5584,29858,0
2008-12-29,0.5584,0.5955,0.5584,0.5637,21182,0
2008-12-30,0.5584,0.569,0.5424,0.569,30564,0
2008-12-31,0.5584,0.5955,0.5584,0.5903,39664,0
2009-01-02,0.5955,0.6115,0.5849,0.6115,25058,0
2009-01-05,0.5584,0.6434,0.5584,0.5797,41207,0
2009-01-06,0.6169,0.6807,0.6169,0.67,32586,0
2009-01-07,0.67,0.7338,0.6488,0.7125,55324,0
2009-01-08,0.6966,0.7658,0.6488,0.7605,25010,0
2009-01-09,0.7658,0.7658,0.7338,0.7605,10552,0
2009-01-12,0.7605,0.7605,0.7605,0.7605,752,0
2009-01-13,0.7605,0.9997,0.7445,0.7445,33852,0
2009-01-14,0.7179,0.7923,0.7179,0.7923,77095,0
2009-01-15,0.7923,0.7923,0.7445,0.771,6234,0
2009-01-16,0.771,0.771,0.7605,0.7605,2069,0
2009-01-20,0.7285,0.7285,0.6594,0.686,11635,0
2009-01-21,0.686,0.7073,0.5478,0.6647,85655,0
2009-01-22,0.5903,0.6062,0.5637,0.6062,14716,0
2009-01-23,0.5637,0.5955,0.5637,0.5903,3306,0
2009-01-26,0.6594,0.6647,0.6009,0.6434,22748,0
2009-01-27,0.6328,0.6594,0.6222,0.6594,8766,0
2009-01-28,0.6594,0.771,0.6594,0.7392,9590,0
2009-01-29,0.6328,0.7338,0.5955,0.6382,15495,0
2009-02-02,0.5903,0.7073,0.5903,0.6062,9731,0
2009-02-03,0.5955,0.6062,0.5903,0.6062,6205,0
2009-02-04,0.6062,0.6222,0.5903,0.6222,1693,0
2009-02-05,0.6275,0.7125,0.6275,0.7073,2963,0
2009-02-06,0.7125,0.7125,0.569,0.6328,38864,0
2009-02-09,0.6062,0.6169,0.6062,0.6062,15666,0
2009-02-10,0.6115,0.6275,0.6062,0.6275,13932,0
2009-02-11,0.6115,0.686,0.6062,0.6328,11472,0
2009-02-12,0.6222,0.6222,0.6169,0.6222,11848,0
2009-02-13,0.6222,0.6222,0.6115,0.6115,14270,0
2009-02-17,0.6169,0.686,0.6169,0.6169,17606,0
2009-02-18,0.686,0.686,0.654,0.654,8859,0
2009-02-19,0.67,0.7232,0.67,0.6966,10267,0
2009-02-20,0.6647,0.686,0.6062,0.6062,9590,0
2009-02-23,0.6115,0.6434,0.6115,0.6275,5415,0
2009-02-24,0.6382,0.6647,0.6062,0.6062,13994,0
2009-02-25,0.6062,0.6115,0.6009,0.6009,6536,0
2009-02-26,0.6434,0.6488,0.6009,0.6169,5453,0
2009-02-27,0.6062,0.6115,0.5637,0.6115,5642,0
2009-03-02,0.5849,0.5955,0.5584,0.5955,2821,0
2009-03-03,0.5743,0.5849,0.5478,0.553,9590,0
2009-03-04,0.5849,0.6062,0.5849,0.6062,3574,0
2009-03-05,0.569,0.569,0.5318,0.5584,25517,0
2009-03-06,0.5797,0.5849,0.5797,0.5797,20686,0
2009-03-09,0.47864,0.5371,0.47864,0.5052,8735,0
2009-03-10,0.569,0.5797,0.49987,0.5424,2182,0
2009-03-11,0.5584,0.5797,0.5264,0.5424,4889,0
2009-03-12,0.5637,0.5849,0.48391,0.5424,34977,0
2009-03-13,0.5478,0.5478,0.49452,0.5424,40807,0
2009-03-16,0.49987,0.5424,0.48391,0.48391,9716,0
2009-03-17,0.5371,0.5478,0.5212,0.5212,1072,0
2009-03-18,0.5478,0.5849,0.5424,0.5584,8039,0
2009-03-19,0.5424,0.5743,0.5424,0.5743,2160,0
2009-03-20,0.5424,0.5903,0.5424,0.5903,14782,0
2009-03-23,0.6434,0.6488,0.6062,0.6275,49642,0
2009-03-24,0.6275,0.6382,0.5955,0.6115,18916,0
2009-03-25,0.6115,0.6488,0.6115,0.6382,31029,0
2009-03-26,0.6222,0.6434,0.6169,0.6222,11716,0
2009-03-27,0.6169,0.6275,0.6115,0.6169,5642,0
2009-03-30,0.6115,0.6115,0.5797,0.5797,20120,0
2009-03-31,0.5478,0.5849,0.5478,0.5478,53709,0
2009-04-01,0.6222,0.6434,0.5849,0.5849,3262,0
2009-04-02,0.6647,0.7125,0.5584,0.5584,114402,0
2009-04-03,0.5797,0.6594,0.5424,0.5743,60983,0
2009-04-06,0.6594,0.6594,0.5584,0.5743,2539,0
2009-04-07,0.5637,0.5797,0.553,0.569,73264,0
2009-04-08,0.569,0.6594,0.553,0.6115,36214,0
2009-04-09,0.5849,0.6275,0.5849,0.6115,3949,0
2009-04-13,0.5903,0.6434,0.5903,0.6328,8178,0
2009-04-14,0.6913,0.7179,0.67,0.67,56591,0
2009-04-15,0.6169,0.6382,0.6169,0.6382,9332,0
2009-04-16,0.6382,0.6647,0.5478,0.5478,99601,0
2009-04-17,0.6275,0.654,0.5849,0.654,186624,0
2009-04-20,0.5903,0.686,0.569,0.569,16888,0
2009-04-21,0.6328,0.7125,0.6115,0.7125,31122,0
2009-04-22,0.6913,0.6913,0.6275,0.67,86832,0
2009-04-23,0.6115,0.6913,0.6115,0.6488,30275,0
2009-04-24,0.6382,0.6913,0.6382,0.686,34977,0
2009-04-27,0.6647,0.686,0.6647,0.686,3277,0
2009-04-28,0.6647,0.7232,0.6647,0.6913,21626,0
2009-04-29,0.7073,0.7125,0.7073,0.7125,1128,0
2009-04-30,0.7073,0.7125,0.7073,0.7073,7945,0
2009-05-01,0.7285,0.7285,0.6647,0.6807,17982,0
2009-05-04,0.6647,0.7125,0.6647,0.6913,31500,0
2009-05-05,0.6913,0.7125,0.6913,0.6966,2915,0
2009-05-06,0.7073,0.7073,0.6913,0.7073,29147,0
2009-05-07,0.7179,0.7179,0.7179,0.7179,2821,0
2009-05-08,0.7125,0.7445,0.7125,0.7338,23440,0
2009-05-11,0.7445,0.803,0.7445,0.803,86202,0
2009-05-12,0.8402,0.9093,0.7817,0.8987,89069,0
2009-05-13,0.8987,0.8987,0.8456,0.8456,183538,0
2009-05-14,0.8136,0.8828,0.8083,0.8296,19266,0
2009-05-15,0.8189,0.8456,0.7551,0.771,30597,0
2009-05-18,0.771,0.771,0.7605,0.7605,872,0
2009-05-19,0.7658,0.8243,0.7498,0.7871,6958,0
2009-05-20,0.8189,0.8349,0.7764,0.8296,22942,0
2009-05-21,0.8296,0.8508,0.7871,0.7871,28207,0
2009-05-22,0.8189,0.8561,0.8083,0.8508,9769,0
2009-05-26,0.8508,0.9041,0.8083,0.8934,33896,0
2009-05-27,0.9041,0.9041,0.9041,0.9041,22002,0
2009-05-28,0.8934,0.9041,0.8774,0.8934,13688,0
2009-05-29,0.9041,0.9041,0.8615,0.8881,26984,0
2009-06-01,0.9041,0.9678,0.9041,0.9678,43418,0
2009-06-02,0.9944,1.0104,0.9944,0.9944,30088,0
2009-06-03,1.0051,1.0263,1.0051,1.0104,67448,0
2009-06-04,1.0369,1.0636,0.9997,1.0582,29691,0
2009-06-05,1.0636,1.0795,1.0582,1.0795,16471,0
2009-06-08,1.0795,1.1008,1.0636,1.0849,109496,0
2009-06-09,1.1008,1.1433,1.0157,1.1167,13972,0
2009-06-10,1.0742,1.1061,1.0529,1.0529,21137,0
2009-06-11,1.0902,1.1061,0.9997,0.9997,20246,0
2009-06-12,1.0051,1.021,0.9997,0.9997,3138,0
2009-06-15,1.0051,1.0476,1.0051,1.0157,26328,0
2009-06-16,1.0476,1.0902,1.0476,1.0688,39950,0
2009-06-17,1.0849,1.0849,1.0423,1.0476,31888,0
2009-06-18,1.0529,1.1593,1.0529,1.1593,105931,0
2009-06-19,1.1593,1.1964,1.1593,1.1646,29712,0
2009-06-22,1.1964,1.3241,1.1274,1.1327,36822,0
2009-06-23,1.1646,1.17,1.1061,1.1061,24008,0
2009-06-24,1.1114,1.1964,1.1114,1.1114,3217,0
2009-06-25,1.1805,1.1805,1.1114,1.1539,21630,0
2009-06-26,1.17,1.17,1.1486,1.1646,33473,0
2009-06-29,1.1964,1.2976,1.1433,1.1912,15407,0
2009-06-30,1.1859,1.1859,1.1539,1.1752,2821,0
2009-07-01,1.17,1.2018,1.17,1.1912,37829,0
2009-07-02,1.1593,1.1912,1.0902,1.0954,38931,0
2009-07-06,1.0636,1.0636,0.9678,0.9944,29740,0
2009-07-07,0.9784,0.9784,0.8828,0.9199,66776,0
2009-07-08,0.9199,0.9199,0.8561,0.9199,53219,0
2009-07-09,0.8721,0.8934,0.7817,0.8828,39492,0
2009-07-10,0.9147,0.9147,0.8721,0.9147,8725,0
2009-07-13,0.9147,0.9199,0.8987,0.9199,27568,0
2009-07-14,0.9199,1.0529,0.9199,1.0157,20127,0
2009-07-15,1.0369,1.0582,1.0369,1.0582,227130,0
2009-07-16,1.0688,1.1327,1.0688,1.1114,28854,0
2009-07-17,1.1167,1.1221,1.1167,1.1221,22391,0
2009-07-20,1.0795,1.1486,1.0742,1.138,11105,0
2009-07-21,1.1221,1.1539,1.1221,1.1539,50435,0
2009-07-22,1.1433,1.1539,1.1327,1.1433,17016,0
2009-07-23,1.17,1.1964,1.1539,1.1805,46710,0
2009-07-24,1.1486,1.17,1.1486,1.1593,1106,0
2009-07-27,1.1274,1.1964,1.1167,1.1912,21740,0
2009-07-28,1.1912,1.1912,1.1805,1.1805,7898,0
2009-07-29,1.1433,1.1646,1.0849,1.1221,28514,0
2009-07-30,1.1646,1.1859,1.1221,1.1752,47929,0
2009-07-31,1.1912,1.2443,1.1912,1.1964,47764,0
2009-08-03,1.1752,1.1752,1.17,1.17,35133,0
2009-08-04,1.138,1.17,1.138,1.17,5830,0
2009-08-05,1.17,1.1752,1.1114,1.1221,19180,0
2009-08-06,1.1114,1.1593,1.0582,1.1593,43591,0
2009-08-07,1.1593,1.1805,1.0954,1.1539,18992,0
2009-08-10,1.1486,1.2976,1.1167,1.2976,132264,0
2009-08-11,1.2869,1.2869,1.1433,1.2231,61051,0
2009-08-12,1.2231,1.2231,1.1646,1.1646,25954,0
2009-08-13,1.1593,1.2071,1.1593,1.2071,12210,0
2009-08-14,1.1912,1.2178,1.1912,1.2018,27832,0
2009-08-17,1.1859,1.1912,1.1859,1.1859,16014,0
2009-08-18,1.1593,1.1859,1.138,1.1859,6377,0
2009-08-19,1.17,1.17,1.17,1.17,188,0
2009-08-20,1.17,1.1752,1.1539,1.1539,17864,0
2009-08-21,1.17,1.17,1.138,1.1433,19840,0
2009-08-24,1.1221,1.1221,1.0636,1.1114,58859,0
2009-08-25,1.1008,1.1274,1.0582,1.1274,19773,0
2009-08-26,1.1274,1.1539,1.1274,1.1539,7370,0
2009-08-27,1.1008,1.1646,1.1008,1.1646,16819,0
2009-08-28,1.1327,1.1327,1.0742,1.1274,2765,0
2009-08-31,1.1539,1.1539,1.0742,1.1274,1154,0
2009-09-01,1.1061,1.1061,1.0688,1.0849,7614,0
2009-09-02,1.1486,1.1486,1.0529,1.0582,18251,0
2009-09-03,1.0529,1.0636,1.0529,1.0636,2141,0
2009-09-04,1.0688,1.0688,1.0636,1.0636,1504,0
2009-09-08,1.1167,1.1167,1.0742,1.0742,9017,0
2009-09-09,1.1167,1.1167,1.0795,1.0795,3543,0
2009-09-10,1.1061,1.1114,1.1008,1.1114,11194,0
2009-09-11,1.1167,1.1327,1.0954,1.0954,19605,0
2009-09-14,1.0954,1.1008,1.0849,1.0849,33055,0
2009-09-15,1.0795,1.1274,1.0795,1.1167,48361,0
2009-09-16,1.1167,1.1593,1.1167,1.1167,76124,0
2009-09-17,1.1167,1.1274,1.1008,1.1008,24725,0
2009-09-18,1.1008,1.1221,1.0902,1.1008,26656,0
2009-09-21,1.1008,1.1327,1.0902,1.1327,22374,0
2009-09-22,1.1327,1.17,1.1274,1.1327,15158,0
2009-09-23,1.1646,1.1964,1.1327,1.1327,47313,0
2009-09-24,1.1327,1.1646,1.1327,1.138,2740,0
2009-09-25,1.1433,1.1859,1.138,1.1486,51193,0
2009-09-28,1.1274,1.1433,1.1167,1.1433,16322,0
2009-09-29,1.1646,1.2071,1.1646,1.2071,34439,0
2009-09-30,1.2071,1.2071,1.1433,1.1912,8359,0
2009-10-01,1.1964,1.2071,1.1964,1.2071,5642,0
2009-10-02,1.2071,1.2071,1.1327,1.1805,20864,0
2009-10-05,1.1646,1.17,1.1486,1.17,21626,0
2009-10-06,1.17,1.17,1.17,1.17,4857,0
2009-10-07,1.1646,1.17,1.1433,1.1646,8699,0
2009-10-08,1.1593,1.2497,1.1539,1.2497,138609,0
2009-10-09,1.2869,1.4038,1.2497,1.3986,72888,0
2009-10-12,1.4358,1.4358,1.3454,1.4358,41452,0
2009-10-13,1.4358,1.6006,1.4358,1.5581,111278,0
2009-10-14,1.5793,1.6485,1.5634,1.6059,94198,0
2009-10-15,1.6059,1.6326,1.5793,1.6272,38450,0
2009-10-16,1.5954,1.5954,1.5421,1.59,53599,0
2009-10-19,1.5847,1.6272,1.5687,1.5954,138772,0
2009-10-20,1.6166,1.6166,1.5475,1.6006,72666,0
2009-10-21,1.5741,1.6272,1.5103,1.5103,8689,0
2009-10-22,1.4623,1.4623,1.2231,1.4358,144609,0
2009-10-23,1.4198,1.4783,1.4145,1.4145,50003,0
2009-10-26,1.4092,1.5049,1.4038,1.4465,66496,0
2009-10-27,1.4783,1.5049,1.4358,1.489,21748,0
2009-10-28,1.4517,1.4517,1.3667,1.372,57564,0
2009-10-29,1.3667,1.372,1.2656,1.2656,9192,0
2009-10-30,1.2869,1.3667,1.1912,1.2071,51138,0
2009-11-02,1.2071,1.3082,1.1964,1.2497,25905,0
2009-11-03,1.3295,1.3295,1.2922,1.3135,6323,0
2009-11-04,1.255,1.2869,1.2497,1.2869,8461,0
2009-11-05,1.2018,1.3613,1.2018,1.356,34624,0
2009-11-06,1.239,1.2922,1.239,1.2815,7720,0
2009-11-09,1.3188,1.3188,1.255,1.255,16698,0
2009-11-10,1.2603,1.2922,1.2071,1.239,9560,0
2009-11-11,1.2497,1.2497,1.1805,1.1859,22453,0
2009-11-12,1.2443,1.2443,1.1752,1.2337,9981,0
2009-11-13,1.2071,1.2231,1.1964,1.2071,18012,0
2009-11-16,1.1805,1.271,1.1805,1.2284,13286,0
2009-11-17,1.2231,1.3188,1.2231,1.271,25660,0
2009-11-18,1.3135,1.3613,1.3135,1.3613,8256,0
2009-11-19,1.3401,1.3401,1.2071,1.2922,35601,0
2009-11-20,1.2976,1.2976,1.2231,1.2869,24391,0
2009-11-23,1.2762,1.3401,1.2762,1.3295,15397,0
2009-11-24,1.3295,1.3295,1.2497,1.2497,12785,0
2009-11-25,1.3241,1.3241,1.2497,1.2762,4728,0
2009-11-27,1.3135,1.3135,1.239,1.2497,5077,0
2009-11-30,1.2869,1.3135,1.2497,1.2497,25058,0
2009-12-01,1.3028,1.3028,1.2231,1.2762,21372,0
2009-12-02,1.3028,1.3082,1.239,1.2443,23662,0
2009-12-03,1.2869,1.2976,1.239,1.2443,46355,0
2009-12-04,1.2976,1.3188,1.2815,1.2869,26643,0
2009-12-07,1.3135,1.3188,1.2497,1.2976,24873,0
2009-12-08,1.2869,1.3295,1.2656,1.3135,33044,0
2009-12-09,1.2869,1.3188,1.2869,1.3188,8461,0
2009-12-10,1.3028,1.3295,1.2869,1.3082,3216,0
2009-12-11,1.3241,1.3295,1.3188,1.3188,5508,0
2009-12-14,1.3295,1.3295,1.3028,1.3028,4968,0
2009-12-15,1.2922,1.3347,1.2869,1.3295,20675,0
2009-12-16,1.3295,1.356,1.3295,1.3454,8731,0
2009-12-17,1.3295,1.356,1.3295,1.3401,8631,0
2009-12-18,1.3401,1.3932,1.3401,1.3932,46569,0
2009-12-21,1.4038,1.4038,1.3135,1.388,9779,0
2009-12-22,1.4092,1.4198,1.3028,1.3401,22312,0
2009-12-23,1.3347,1.3347,1.2869,1.3188,7742,0
2009-12-24,1.2922,1.3082,1.2869,1.3082,6205,0
2009-12-28,1.3082,1.3082,1.2762,1.2762,5311,0
2009-12-29,1.2762,1.3401,1.2762,1.3135,9536,0
2009-12-30,1.3295,1.3295,1.2497,1.2869,17783,0
2009-12-31,1.2869,1.3347,1.2869,1.3347,6080,0
2010-01-04,1.3028,1.3347,1.3028,1.3295,7004,0
2010-01-05,1.2922,1.3241,1.271,1.3241,17407,0
2010-01-06,1.3295,1.3295,1.2922,1.2922,2027,0
2010-01-07,1.2656,1.3082,1.2497,1.3028,40428,0
2010-01-08,1.3188,1.3295,1.3188,1.3295,7524,0
2010-01-11,1.3454,1.3454,1.2922,1.2976,7852,0
2010-01-12,1.2976,1.3401,1.2976,1.3082,11150,0
2010-01-13,1.2815,1.3028,1.2762,1.2762,8605,0
2010-01-14,1.2976,1.356,1.2976,1.3347,24512,0
2010-01-15,1.3295,1.3826,1.3295,1.3773,16086,0
2010-01-19,1.3826,1.3826,1.2869,1.2869,24698,0
2010-01-20,1.3295,1.3613,1.3295,1.3613,6496,0
2010-01-21,1.3295,1.388,1.3295,1.3613,11792,0
2010-01-22,1.3295,1.356,1.3295,1.3295,6864,0
2010-01-25,1.3667,1.3932,1.356,1.3932,3761,0
2010-01-26,1.372,1.3932,1.356,1.3613,3761,0
2010-01-27,1.3667,1.3667,1.2815,1.3135,5453,0
2010-01-28,1.3135,1.3454,1.3135,1.3454,941,0
2010-01-29,1.388,1.388,1.3826,1.3826,3008,0
2010-02-01,1.3826,1.3826,1.3454,1.3454,6770,0
2010-02-02,1.3295,1.3347,1.3295,1.3295,3949,0
2010-02-03,1.3295,1.3295,1.2922,1.3295,7381,0
2010-02-04,1.4465,1.6113,1.4252,1.489,195399,0
2010-02-05,1.489,1.4996,1.4677,1.4996,12082,0
2010-02-08,1.4996,1.4996,1.4836,1.489,8658,0
2010-02-09,1.4358,1.4411,1.3986,1.4358,20027,0
2010-02-10,1.4252,1.4411,1.4252,1.4411,1787,0
2010-02-11,1.4252,1.4252,1.4252,1.4252,188,0
2010-02-12,1.4252,1.5421,1.4252,1.4358,11473,0
2010-02-16,1.4358,1.4411,1.4358,1.4411,952,0
2010-02-17,1.4465,1.4943,1.4252,1.4252,7924,0
2010-02-18,1.4358,1.4623,1.4252,1.4623,4855,0
2010-02-19,1.4623,1.4623,1.4305,1.4571,10553,0
2010-02-22,1.4517,1.4623,1.4517,1.4623,54736,0
2010-02-23,1.4836,1.489,1.4836,1.489,2446,0
2010-02-24,1.4783,1.4783,1.4198,1.4198,12787,0
2010-02-25,1.4198,1.4411,1.4198,1.4411,3592,0
2010-02-26,1.4411,1.4943,1.4358,1.4623,23295,0
2010-03-01,1.4252,1.4996,1.4198,1.4623,4115,0
2010-03-02,1.4465,1.5049,1.4465,1.489,18430,0
2010-03-03,1.5049,1.5103,1.489,1.5103,6869,0
2010-03-04,1.4996,1.5421,1.4996,1.5421,38426,0
2010-03-05,1.5581,1.6166,1.5103,1.6166,48994,0
2010-03-08,1.6219,1.6326,1.6166,1.6272,12970,0
2010-03-09,1.6326,1.7017,1.6326,1.6698,17871,0
2010-03-10,1.8825,1.8825,1.6964,1.8452,73855,0
2010-03-11,1.8452,1.8452,1.6644,1.824,84937,0
2010-03-12,1.808,1.9144,1.808,1.8134,182765,0
2010-03-15,1.808,1.808,1.7017,1.7017,18053,0
2010-03-16,1.7282,1.808,1.7282,1.8027,29526,0
2010-03-17,1.7815,1.808,1.7549,1.808,31216,0
2010-03-18,1.8027,1.8346,1.8027,1.808,11648,0
2010-03-19,1.7549,1.7974,1.6751,1.7974,20723,0
2010-03-22,1.7655,1.7761,1.7017,1.7069,10633,0
2010-03-23,1.6379,1.7709,1.6166,1.7709,28057,0
2010-03-24,1.7867,1.7867,1.7124,1.7282,16877,0
2010-03-25,1.7282,1.7282,1.6751,1.7282,16490,0
2010-03-26,1.6219,1.723,1.6219,1.723,4699,0
2010-03-29,1.7176,1.7282,1.6804,1.7017,8994,0
2010-03-30,1.7282,1.7282,1.7017,1.7017,4307,0
2010-03-31,1.6964,1.7017,1.6539,1.6644,6751,0
2010-04-01,1.7069,1.7282,1.6698,1.7282,9883,0
2010-04-05,1.6964,1.7815,1.6591,1.6804,9798,0
2010-04-06,1.7017,1.7921,1.6857,1.7336,12600,0
2010-04-07,1.7709,1.8027,1.6964,1.7549,9950,0
2010-04-08,1.6857,1.7655,1.6857,1.7655,6671,0
2010-04-09,1.7549,1.7921,1.6751,1.7921,21101,0
2010-04-12,1.7921,1.8452,1.7709,1.7921,14254,0
2010-04-13,1.808,1.8506,1.7974,1.8506,3197,0
2010-04-14,1.8612,1.9942,1.8186,1.8719,33673,0
2010-04-15,1.8985,2.0047,1.7709,1.84,653038,0
2010-04-16,1.8612,1.8771,1.7282,1.8346,46415,0
2010-04-19,1.8612,1.8612,1.7709,1.8186,40307,0
2010-04-20,1.8612,1.8612,1.84,1.8612,26585,0
2010-04-21,1.8612,1.8612,1.8346,1.8506,9058,0
2010-04-22,1.8612,1.8878,1.808,1.8878,57850,0
2010-04-23,1.8878,1.9091,1.8506,1.8612,85948,0
2010-04-26,1.8825,1.9783,1.8612,1.8825,45780,0
2010-04-27,1.9144,2.1005,1.9037,1.9783,97092,0
2010-04-28,1.9783,2.1271,1.9729,2.0793,58057,0
2010-04-29,2.0793,2.2069,2.0793,2.1324,62154,0
2010-04-30,2.159,2.2121,2.1484,2.1856,19755,0
2010-05-03,2.2228,2.2281,2.0473,2.1696,34498,0
2010-05-04,2.2228,2.2228,2.0739,2.1218,36566,0
2010-05-05,2.1271,2.1271,1.9676,2.042,20332,0
2010-05-06,2.0473,2.1803,2.0208,2.1537,24764,0
2010-05-07,1.9676,2.1537,1.9676,2.1165,15515,0
2010-05-10,2.0526,2.1218,2.0473,2.0473,29598,0
2010-05-11,2.1484,2.26,2.1484,2.2069,65285,0
2010-05-12,2.1909,2.2175,2.1324,2.1537,72298,0
2010-05-13,2.159,2.2175,2.1378,2.1696,16887,0
2010-05-14,2.1484,2.159,2.1165,2.1271,47115,0
2010-05-17,2.1856,2.1856,2.1271,2.1324,26129,0
2010-05-18,2.1324,2.1484,2.1059,2.1059,63978,0
2010-05-19,2.0952,2.1484,2.0952,2.1484,12238,0
2010-05-20,2.1059,2.1059,1.9462,2.0367,75076,0
2010-05-21,1.925,2.1324,1.9197,2.0154,41300,0
2010-05-24,1.9942,2.0367,1.9037,2.0154,50835,0
2010-05-25,1.9835,1.9835,1.7655,1.9357,37228,0
2010-05-26,1.9303,1.9622,1.7974,1.9622,10620,0
2010-05-27,1.9569,1.9569,1.8771,1.9357,1843,0
2010-06-01,1.84,1.9357,1.84,1.8612,34151,0
2010-06-02,1.824,1.8612,1.7815,1.8559,39311,0
2010-06-03,1.8346,1.9037,1.8186,1.8612,49272,0
2010-06-04,2.393,2.6642,2.3664,2.6217,1237868,0
2010-06-07,2.6323,2.6376,2.5632,2.5791,207358,0
2010-06-08,2.5738,2.6376,2.4993,2.6057,213431,0
2010-06-09,2.6429,2.6429,2.5791,2.6057,196023,0
2010-06-10,2.6057,2.6217,2.5259,2.595,106575,0
2010-06-11,2.6004,2.6004,2.4993,2.4993,84570,0
2010-06-14,2.4993,2.5791,2.4993,2.5525,85439,0
2010-06-15,2.5525,2.5525,2.5259,2.5259,24676,0
2010-06-16,2.5047,2.5738,2.4993,2.5738,112259,0
2010-06-17,2.595,2.6854,2.595,2.6802,100971,0
2010-06-18,2.6535,2.7812,2.6483,2.7227,82019,0
2010-06-21,2.7174,2.7174,2.6535,2.6535,43342,0
2010-06-22,2.6323,2.6535,2.611,2.6323,17527,0
2010-06-23,2.6323,2.6535,2.6163,2.6483,111908,0
2010-06-24,2.6057,2.6429,2.6057,2.6429,38123,0
2010-06-25,2.6695,2.6695,2.4887,2.4993,70352,0
2010-06-28,2.4993,2.5685,2.4302,2.4462,74157,0
2010-06-29,2.4462,2.4462,2.276,2.3504,112067,0
2010-06-30,2.3664,2.3876,2.3611,2.377,164466,0
2010-07-01,2.3291,2.377,2.3132,2.3717,46236,0
2010-07-02,2.3664,2.3824,2.3664,2.3717,39819,0
2010-07-06,2.3504,2.4302,2.3504,2.3664,62472,0
2010-07-07,2.377,2.4142,2.377,2.3983,42611,0
2010-07-08,2.4142,2.4409,2.4142,2.4196,68829,0
2010-07-09,2.4249,2.494,2.4249,2.4674,13463,0
2010-07-12,2.4674,2.6854,2.4037,2.6376,132364,0
2010-07-13,2.6163,2.7067,2.5047,2.51,61601,0
2010-07-14,2.5259,2.6535,2.5259,2.6323,33900,0
2010-07-15,2.611,2.6854,2.611,2.6535,154568,0
2010-07-16,2.6589,2.6589,2.6269,2.6323,116563,0
2010-07-19,2.6323,2.6323,2.5313,2.5791,95492,0
2010-07-20,2.5472,2.6854,2.5259,2.6376,158569,0
2010-07-21,2.6642,2.6748,2.595,2.6376,70353,0
2010-07-22,2.611,2.6802,2.4727,2.6376,90533,0
2010-07-23,2.5472,2.6695,2.5472,2.6695,54858,0
2010-07-26,2.6695,2.6961,2.6695,2.6961,36373,0
2010-07-27,2.6961,2.7812,2.6961,2.7652,110907,0
2010-07-28,2.7652,2.7971,2.6642,2.7014,31675,0
2010-07-29,2.6908,2.7652,2.6589,2.7174,33556,0
2010-07-30,2.744,2.7545,2.728,2.744,8516,0
2010-08-02,2.744,2.813,2.6589,2.744,58708,0
2010-08-03,2.7652,2.7652,2.6695,2.6802,33327,0
2010-08-04,2.6642,2.7333,2.6642,2.6802,15538,0
2010-08-05,2.6748,2.6802,2.611,2.6748,36763,0
2010-08-06,2.6802,2.7067,2.6589,2.7067,11677,0
2010-08-09,2.6961,2.744,2.6323,2.6908,37562,0
2010-08-10,2.4622,2.744,2.26,2.6695,74320,0
2010-08-11,2.6695,2.7493,2.6589,2.712,23862,0
2010-08-12,2.712,2.7174,2.6589,2.6695,27682,0
2010-08-13,2.6695,2.7493,2.5047,2.6695,27104,0
2010-08-16,2.6217,2.6535,2.6217,2.6323,14950,0
2010-08-17,2.6004,2.6695,2.6004,2.6589,35903,0
2010-08-18,2.6269,2.7014,2.6217,2.6695,60542,0
2010-08-19,2.6695,2.6854,2.6589,2.6589,8392,0
2010-08-20,2.6429,2.6535,2.6217,2.6323,35328,0
2010-08-23,2.6429,2.6535,2.6323,2.6323,13352,0
2010-08-24,2.5472,2.6748,2.5472,2.6748,50083,0
2010-08-25,2.5419,2.6642,2.5419,2.6429,29565,0
2010-08-26,2.611,2.6748,2.5738,2.6695,24500,0
2010-08-27,2.6376,2.6748,2.6376,2.6748,14109,0
2010-08-30,2.6748,2.6748,2.6589,2.6589,41681,0
2010-08-31,2.5578,2.6589,2.5578,2.6429,69954,0
2010-09-01,2.6217,2.6589,2.6057,2.6429,46261,0
2010-09-02,2.6004,2.6695,2.5898,2.6535,93100,0
2010-09-03,2.611,2.6802,2.611,2.6589,45887,0
2010-09-07,2.6748,2.6854,2.6217,2.6535,145256,0
2010-09-08,2.6429,2.6589,2.6429,2.6535,12767,0
2010-09-09,2.6323,2.6535,2.6057,2.6429,58641,0
2010-09-10,2.6057,2.6642,2.6057,2.6269,51122,0
2010-09-13,2.611,2.6589,2.611,2.6483,50206,0
2010-09-14,2.6589,2.6589,2.6323,2.6535,60158,0
2010-09-15,2.6163,2.6589,2.6163,2.6535,49125,0
2010-09-16,2.6642,2.6642,2.6429,2.6429,22189,0
2010-09-17,2.6535,2.6589,2.6163,2.6163,22085,0
2010-09-20,2.6429,2.6695,2.5791,2.6483,66918,0
2010-09-21,2.6535,2.6589,2.6269,2.6483,30241,0
2010-09-22,2.6589,2.6589,2.5578,2.6323,26789,0
2010-09-23,2.6535,2.6642,2.6217,2.6376,23461,0
2010-09-24,2.6535,2.6802,2.6269,2.6802,71102,0
2010-09-27,2.6908,2.7545,2.6217,2.6429,61322,0
2010-09-28,2.7386,2.7545,2.6269,2.6589,52024,0
2010-09-29,2.7386,2.7386,2.6429,2.6589,97049,0
2010-09-30,2.6589,2.6961,2.6589,2.6748,24816,0
2010-10-01,2.5472,2.7545,2.5472,2.6802,45225,0
2010-10-04,2.6961,2.7227,2.6429,2.6429,50314,0
2010-10-05,2.5738,2.7067,2.5738,2.6748,70212,0
2010-10-06,2.6376,2.7067,2.6376,2.6854,8979,0
2010-10-07,2.6695,2.6802,2.6376,2.6376,22566,0
2010-10-08,2.6589,2.6802,2.6589,2.6589,23570,0
2010-10-11,2.6589,2.6802,2.6483,2.6483,6553,0
2010-10-12,2.6429,2.6589,2.6429,2.6483,4753,0
2010-10-13,2.6429,2.6589,2.6323,2.6323,12165,0
2010-10-14,2.6429,2.6535,2.6323,2.6376,32260,0
2010-10-15,2.5898,2.6642,2.5419,2.6642,24578,0
2010-10-18,2.6323,2.6589,2.6323,2.6535,5877,0
2010-10-19,2.6429,2.6483,2.6376,2.6376,23377,0
2010-10-20,2.6323,2.6483,2.6163,2.6429,51213,0
2010-10-21,2.6376,2.6642,2.6323,2.6376,15793,0
2010-10-22,2.5791,2.6802,2.5419,2.6429,130884,0
2010-10-25,2.6217,2.6695,2.6217,2.6376,122641,0
2010-10-26,2.6589,2.6642,2.6004,2.6535,32047,0
2010-10-27,2.6323,2.6695,2.6323,2.6535,39388,0
2010-10-28,2.6535,2.6854,2.6535,2.6695,2350,0
2010-10-29,2.6695,2.6854,2.6163,2.6802,7375,0
2010-11-01,2.6802,2.7174,2.6802,2.712,14811,0
2010-11-02,2.7174,2.7652,2.7067,2.7652,15370,0
2010-11-03,2.7652,2.7652,2.7386,2.7599,2633,0
2010-11-04,2.7599,2.7918,2.712,2.7705,17302,0
2010-11-05,2.7705,2.7866,2.7652,2.7652,5604,0
2010-11-08,2.7652,2.7918,2.7652,2.7866,12568,0
2010-11-09,2.7918,2.7918,2.7652,2.7705,16413,0
2010-11-10,2.7705,2.813,2.7705,2.813,15956,0
2010-11-11,2.7812,2.8184,2.5898,2.7014,88237,0
2010-11-12,2.712,2.7652,2.6057,2.712,24121,0
2010-11-15,2.728,2.7652,2.6908,2.7174,16795,0
2010-11-16,2.6748,2.6908,2.5259,2.6589,49831,0
2010-11-17,2.6483,2.6483,2.5525,2.6004,16884,0
2010-11-18,2.6589,2.6589,2.5685,2.5791,38869,0
2010-11-19,2.5578,2.6057,2.5525,2.5525,45124,0
2010-11-22,2.5844,2.6163,2.5525,2.5791,31143,0
2010-11-23,2.5738,2.5738,2.5525,2.5578,64844,0
2010-11-24,2.5578,2.5844,2.4993,2.5313,60787,0
2010-11-26,2.5207,2.5313,2.5047,2.51,21907,0
2010-11-29,2.5047,2.5259,2.3398,2.5152,49812,0
2010-11-30,2.4568,2.5791,2.3611,2.5578,15319,0
2010-12-01,2.5472,2.6057,2.4887,2.5685,10344,0
2010-12-02,2.5898,2.6004,2.5207,2.5419,36301,0
2010-12-03,2.5365,2.5685,2.5365,2.5685,25013,0
2010-12-06,2.5313,2.5419,2.4993,2.51,26819,0
2010-12-07,2.4887,2.5047,2.4355,2.4674,109253,0
2010-12-08,2.4568,2.4674,2.4196,2.4302,33930,0
2010-12-09,2.4249,2.4887,2.3451,2.4089,138467,0
2010-12-10,2.3983,2.3983,2.3611,2.393,218518,0
2010-12-13,2.3664,2.4355,2.3186,2.3876,22936,0
2010-12-14,2.3824,2.4089,2.3824,2.4037,65994,0
2010-12-15,2.4142,2.4142,2.393,2.3983,20088,0
2010-12-16,2.4089,2.4142,2.3398,2.3717,66947,0
2010-12-17,2.3876,2.4462,2.3876,2.4142,118468,0
2010-12-20,2.3983,2.4037,2.3611,2.3876,135777,0
2010-12-21,2.3876,2.4727,2.3876,2.4196,156119,0
2010-12-22,2.4674,2.4727,2.4196,2.4462,113771,0
2010-12-23,2.4196,2.5313,2.4196,2.5313,24822,0
2010-12-27,2.4834,2.5259,2.4834,2.5152,10325,0
2010-12-28,2.5207,2.5472,2.5207,2.5313,20215,0
2010-12-29,2.5259,2.5259,2.393,2.4727,73528,0
2010-12-30,2.5207,2.5259,2.4142,2.4515,68470,0
2010-12-31,2.4142,2.4674,2.4142,2.4622,46548,0
2011-01-03,2.4622,2.5207,2.4089,2.4727,44907,0
2011-01-04,2.4409,2.494,2.393,2.4409,208275,0
2011-01-05,2.4409,2.4993,2.3558,2.4249,192320,0
2011-01-06,2.3983,2.4196,2.3876,2.3876,65157,0
2011-01-07,2.4302,2.4302,2.3824,2.393,55321,0
2011-01-10,2.4409,2.4409,2.3717,2.393,57778,0
2011-01-11,2.3717,2.4355,2.3611,2.393,85969,0
2011-01-12,2.393,2.393,2.3558,2.3558,62937,0
2011-01-13,2.3664,2.393,2.3451,2.3664,103792,0
2011-01-14,2.3558,2.393,2.3558,2.393,37211,0
2011-01-18,2.3717,2.4037,2.3717,2.3983,45401,0
2011-01-19,2.3983,2.4089,2.3717,2.3824,84358,0
2011-01-20,2.3717,2.4037,2.3717,2.3876,55184,0
2011-01-21,2.4089,2.4196,2.3824,2.4196,33479,0
2011-01-24,2.4568,2.4993,2.393,2.4302,41499,0
2011-01-25,2.4355,2.4568,2.393,2.4089,26948,0
2011-01-26,2.4196,2.4622,2.377,2.4462,57701,0
2011-01-27,2.4568,2.4887,2.3983,2.478,72493,0
2011-01-28,2.4887,2.4993,2.4249,2.4622,74927,0
2011-01-31,2.478,2.5207,2.3983,2.4302,92722,0
2011-02-01,2.4249,2.4622,2.393,2.4409,98899,0
2011-02-02,2.4409,2.4887,2.393,2.4355,36971,0
2011-02-03,2.4355,2.4674,2.3983,2.4355,32892,0
2011-02-04,2.4727,2.4834,2.393,2.4462,59154,0
2011-02-07,2.4887,2.4993,2.393,2.4302,96168,0
2011-02-08,2.4409,2.4622,2.393,2.4037,35542,0
2011-02-09,2.4302,2.4568,2.393,2.4142,19969,0
2011-02-10,2.4196,2.4622,2.4037,2.4515,82895,0
2011-02-11,2.4727,2.5152,2.4142,2.4409,66731,0
2011-02-14,2.478,2.4993,2.4142,2.4355,100274,0
2011-02-15,2.5152,2.5152,2.3504,2.393,316037,0
2011-02-16,2.393,2.393,2.2494,2.3558,200676,0
2011-02-18,2.3079,2.4355,2.2973,2.3983,137177,0
2011-02-22,2.3291,2.4674,2.3291,2.4674,115107,0
2011-02-23,2.393,2.6004,2.393,2.6004,106910,0
2011-02-24,2.5738,2.6323,2.5365,2.6269,139494,0
2011-02-25,2.6269,2.712,2.6269,2.712,87548,0
2011-02-28,2.6748,2.728,2.6695,2.7067,170587,0
2011-03-01,2.712,2.712,2.6535,2.7067,91090,0
2011-03-02,2.6908,2.7067,2.6323,2.6802,104367,0
2011-03-03,2.6748,2.7386,2.5844,2.6483,107142,0
2011-03-04,2.6642,2.712,2.6217,2.6642,24307,0
2011-03-07,2.6535,2.6802,2.4515,2.5791,150167,0
2011-03-08,2.5525,2.7067,2.5525,2.7067,52887,0
2011-03-09,2.6961,2.7067,2.6695,2.6908,32606,0
2011-03-10,2.7014,2.712,2.6642,2.7067,42880,0
2011-03-11,2.7067,2.712,2.6802,2.7014,32488,0
2011-03-14,2.6854,2.7333,2.6854,2.7333,112110,0
2011-03-15,2.6961,2.712,2.6854,2.7014,38356,0
2011-03-16,2.6748,2.712,2.6695,2.6854,26075,0
2011-03-17,2.7227,2.7333,2.7067,2.7174,9402,0
2011-03-18,2.7174,2.7333,2.7014,2.7227,83525,0
2011-03-21,2.7174,2.7493,2.712,2.7493,47952,0
2011-03-22,2.7545,2.7652,2.728,2.744,58150,0
2011-03-23,2.7227,2.744,2.7174,2.7333,19896,0
2011-03-24,2.7227,2.7652,2.7227,2.7652,9627,0
2011-03-25,2.728,2.7652,2.728,2.7386,16925,0
2011-03-28,2.7386,2.744,2.7174,2.7386,15748,0
2011-03-29,2.7386,2.7386,2.712,2.712,17089,0
2011-03-30,2.7014,2.7333,2.6961,2.6961,18793,0
2011-03-31,2.712,2.728,2.6961,2.7067,32233,0
2011-04-01,2.6961,2.728,2.6961,2.7174,14623,0
2011-04-04,2.7599,2.7599,2.712,2.7386,73344,0
2011-04-05,2.712,2.7705,2.712,2.7545,12787,0
2011-04-06,2.7812,2.7812,2.7652,2.7705,7456,0
2011-04-07,2.7918,2.845,2.7918,2.8343,59919,0
2011-04-08,2.8663,2.8716,2.7918,2.8291,28578,0
2011-04-11,2.845,2.8981,2.8396,2.8396,17925,0
2011-04-12,2.8716,2.8716,2.8343,2.8396,8227,0
2011-04-13,2.8981,2.8981,2.8078,2.8237,13808,0
2011-04-14,2.8396,2.8981,2.813,2.8343,15505,0
2011-04-15,2.8981,2.8981,2.7918,2.813,72698,0
2011-04-18,2.8291,2.8769,2.7652,2.845,19181,0
2011-04-19,2.8663,3.0311,2.8184,3.0258,48843,0
2011-04-20,3.0311,3.0789,2.8184,2.8769,115384,0
2011-04-21,2.9513,2.9886,2.8556,2.9833,73602,0
2011-04-25,3.0364,3.1109,2.9886,3.0204,73242,0
2011-04-26,2.8663,3.0896,2.8663,3.0577,27474,0
2011-04-27,2.9567,3.1109,2.9567,3.0737,37620,0
2011-04-28,3.0789,3.1002,3.0789,3.0896,11189,0
2011-04-29,3.0896,3.1534,2.9992,3.0046,62382,0
2011-05-02,3.0258,3.0789,2.9779,3.0311,15086,0
2011-05-03,3.0311,3.1374,3.0258,3.1109,53948,0
2011-05-04,3.063,3.1109,3.0152,3.0364,43907,0
2011-05-05,3.0364,3.0683,2.9779,3.0471,19718,0
2011-05-06,3.0471,3.1374,2.9726,2.9833,33556,0
2011-05-09,3.0046,3.1322,3.0046,3.0896,16413,0
2011-05-10,3.0949,3.1056,2.9779,3.0258,40750,0
2011-05-11,3.0364,3.0577,3.0258,3.0311,50077,0
2011-05-12,3.0364,3.0737,2.9779,3.0258,17615,0
2011-05-13,3.0258,3.0789,2.9248,3.0311,20338,0
2011-05-16,3.0418,3.0737,2.9354,2.9406,70244,0
2011-05-17,2.9992,3.0311,2.8237,2.8556,19459,0
2011-05-18,2.8876,2.9673,2.8184,2.8822,13402,0
2011-05-19,2.8716,2.8981,2.7545,2.7971,38467,0
2011-05-20,2.8184,2.8822,2.7918,2.8663,10824,0
2011-05-23,2.8291,2.8716,2.7812,2.845,30537,0
2011-05-24,2.8343,2.8822,2.8184,2.8184,11659,0
2011-05-25,2.8343,2.845,2.8078,2.8343,30430,0
2011-05-26,2.9194,2.9461,2.8291,2.8291,13446,0
2011-05-27,2.8078,2.8928,2.6908,2.813,37827,0
2011-05-31,2.8291,2.9194,2.813,2.845,57527,0
2011-06-01,2.8343,2.9354,2.8237,2.9194,27641,0
2011-06-02,2.9248,2.9779,2.8769,2.9142,57500,0
2011-06-03,2.9035,2.9142,2.8237,2.8981,39145,0
2011-06-06,2.8343,2.8928,2.8237,2.8343,4702,0
2011-06-07,2.8503,2.8503,2.7918,2.7918,30055,0
2011-06-08,2.7971,2.7971,2.6589,2.728,16925,0
2011-06-09,2.728,2.8663,2.728,2.7918,15121,0
2011-06-10,2.8237,2.8291,2.7652,2.7705,49634,0
2011-06-13,2.744,2.7971,2.728,2.728,28301,0
2011-06-14,2.728,2.7545,2.728,2.7333,59062,0
2011-06-15,2.7759,2.8184,2.7333,2.7918,14550,0
2011-06-16,2.8184,2.845,2.7386,2.7705,16925,0
2011-06-17,2.7652,2.8078,2.744,2.7918,15899,0
2011-06-20,2.7652,2.8184,2.6854,2.6854,31104,0
2011-06-21,2.7067,2.7759,2.6961,2.7333,11275,0
2011-06-22,2.7227,2.8024,2.6961,2.7227,16925,0
2011-06-23,2.728,2.7652,2.6854,2.728,20874,0
2011-06-24,2.712,2.7918,2.712,2.7918,67278,0
2011-06-27,2.7652,2.7652,2.7174,2.7652,40703,0
2011-06-28,2.7386,2.8024,2.7333,2.7918,170182,0
2011-06-29,2.8024,2.8024,2.7705,2.7971,6187,0
2011-06-30,2.8024,2.8769,2.7918,2.845,11208,0
2011-07-05,2.4993,2.8928,2.4993,2.8343,16732,0
2011-07-06,2.845,2.8663,2.7918,2.7918,6334,0
2011-07-07,2.7386,2.8663,2.728,2.8396,10002,0
2011-07-08,2.8291,2.8291,2.7386,2.8237,4688,0
2011-07-11,2.7918,2.7918,2.6854,2.7599,27546,0
2011-07-12,2.7493,2.813,2.7493,2.7918,3574,0
2011-07-13,2.7866,2.8396,2.7545,2.7971,40998,0
2011-07-14,2.8024,2.8024,2.6854,2.7067,14581,0
2011-07-15,2.7386,3.0046,2.7386,2.9567,205309,0
2011-07-18,2.9354,2.9779,2.9248,2.9779,31714,0
2011-07-19,2.9779,2.9779,2.9513,2.9673,18775,0
2011-07-20,2.9513,2.9779,2.9513,2.9513,19835,0
2011-07-21,2.9567,3.0046,2.9248,2.9513,23425,0
2011-07-22,2.9673,2.9939,2.9248,2.9939,17802,0
2011-07-25,2.9886,2.9886,2.9354,2.9779,26222,0
2011-07-26,2.9939,3.0046,2.9673,2.9886,53210,0
2011-07-27,2.9779,2.9833,2.9567,2.9726,39085,0
2011-07-28,2.9461,2.9673,2.9354,2.9354,3668,0
2011-07-29,2.9406,2.9779,2.9248,2.9301,28461,0
2011-08-01,2.9779,2.9779,2.9354,2.9567,21913,0
2011-08-02,2.9513,2.9619,2.9301,2.9567,40452,0
2011-08-03,2.9301,2.9301,2.8981,2.9248,49247,0
2011-08-04,2.9301,2.9513,2.845,2.9088,67383,0
2011-08-05,2.9248,2.9354,2.8237,2.9088,56774,0
2011-08-08,2.8237,2.8716,2.2654,2.4142,104675,0
2011-08-09,2.4196,2.6269,2.3664,2.5525,101464,0
2011-08-10,2.4674,2.6057,2.3983,2.4037,78167,0
2011-08-11,2.4409,2.5525,2.393,2.5259,17851,0
2011-08-12,2.6057,2.6057,2.5047,2.5844,59112,0
2011-08-15,2.5844,2.5844,2.4993,2.5578,43255,0
2011-08-16,2.5152,2.5525,2.51,2.5472,52936,0
2011-08-17,2.5313,2.5365,2.4355,2.494,10344,0
2011-08-18,2.4462,2.5152,2.3664,2.393,39056,0
2011-08-19,2.3664,2.393,2.3186,2.3291,19294,0
2011-08-22,2.377,2.393,2.3026,2.3026,21566,0
2011-08-23,2.3239,2.3664,2.3079,2.3291,24070,0
2011-08-24,2.3504,2.3504,2.2919,2.3026,13210,0
2011-08-25,2.2919,2.3611,2.2919,2.3611,21911,0
2011-08-26,2.3558,2.4196,2.3345,2.3664,18240,0
2011-08-29,2.3876,2.3876,2.3398,2.3876,19642,0
2011-08-30,2.3611,2.4037,2.3504,2.3983,53276,0
2011-08-31,2.4196,2.5472,2.4089,2.5313,21821,0
2011-09-01,2.5313,2.5791,2.4674,2.5365,19832,0
2011-09-02,2.5152,2.5152,2.4302,2.4834,23876,0
2011-09-06,2.4834,2.4834,2.2069,2.4196,73237,0
2011-09-07,2.4089,2.4674,2.4089,2.4674,14020,0
2011-09-08,2.4355,2.5207,2.3345,2.4462,23305,0
2011-09-09,2.4249,2.4249,2.3026,2.3026,11863,0
2011-09-12,2.2441,2.2441,2.1856,2.2175,26515,0
2011-09-13,2.2175,2.2654,2.1909,2.2441,36107,0
2011-09-14,2.2335,2.2441,2.2015,2.2228,33012,0
2011-09-15,2.2015,2.3504,2.2015,2.3132,21363,0
2011-09-16,2.3239,2.3611,2.2866,2.3504,18087,0
2011-09-19,2.3451,2.4249,2.3026,2.3026,28407,0
2011-09-20,2.3079,2.3345,2.2388,2.276,23570,0
2011-09-21,2.4089,2.4142,2.2228,2.2335,19290,0
2011-09-22,2.2228,2.2281,2.1165,2.1378,227206,0
2011-09-23,2.1803,2.1856,2.1165,2.1856,93696,0
2011-09-26,2.159,2.2866,2.1537,2.2866,30751,0
2011-09-27,2.3398,2.5365,2.3239,2.4089,26593,0
2011-09-28,2.3611,2.4037,2.3611,2.4037,1034,0
2011-09-29,2.4622,2.4622,2.3558,2.3558,17652,0
2011-09-30,2.3664,2.3876,2.3345,2.3451,20946,0
2011-10-03,2.3186,2.4727,2.1909,2.1909,26671,0
2011-10-04,2.2069,2.3504,2.1271,2.1696,41596,0
2011-10-05,2.2281,2.3026,2.1803,2.2654,88513,0
2011-10-06,2.3079,2.377,2.1484,2.2121,57071,0
2011-10-07,2.1856,2.2866,2.1484,2.2866,56240,0
2011-10-10,2.26,2.3291,2.2121,2.26,42381,0
2011-10-11,2.3717,2.377,2.2069,2.2547,24828,0
2011-10-12,2.3132,2.3132,2.2813,2.2866,33937,0
2011-10-13,2.3132,2.3132,2.2121,2.276,23600,0
2011-10-14,2.2706,2.4622,2.1909,2.2494,38337,0
2011-10-17,2.3876,2.3876,2.2281,2.26,28553,0
2011-10-18,2.2813,2.2973,2.2813,2.2973,16330,0
2011-10-19,2.2866,2.3611,2.2866,2.2866,27653,0
2011-10-20,2.2866,2.4302,2.2866,2.3876,24553,0
2011-10-21,2.4089,2.4568,2.3824,2.393,24674,0
2011-10-24,2.4462,2.5152,2.4142,2.4355,29350,0
2011-10-25,2.4462,2.4834,2.4462,2.4568,13953,0
2011-10-26,2.5259,2.5259,2.4568,2.5047,28571,0
2011-10-27,2.5365,2.5791,2.5259,2.5259,30243,0
2011-10-28,2.5419,2.6269,2.5419,2.611,14104,0
2011-10-31,2.611,2.611,2.5578,2.5578,18146,0
2011-11-01,2.5525,2.6269,2.5472,2.5791,98068,0
2011-11-02,2.6429,2.6854,2.6376,2.6483,19651,0
2011-11-03,2.6323,2.6802,2.5791,2.5791,103462,0
2011-11-04,2.6589,2.6748,2.5632,2.6589,86996,0
2011-11-07,2.6589,2.7174,2.5578,2.6642,111147,0
2011-11-08,2.5525,2.6483,2.5419,2.6483,168371,0
2011-11-09,2.5365,2.6695,2.5365,2.6695,13085,0
2011-11-10,2.6642,2.728,2.6589,2.728,22114,0
2011-11-11,2.744,2.744,2.6961,2.6961,2446,0
2011-11-14,2.6429,2.7386,2.6057,2.7333,34696,0
2011-11-15,2.6854,2.728,2.6589,2.728,3338,0
2011-11-16,2.728,2.728,2.5791,2.5791,2566,0
2011-11-17,2.5844,2.6961,2.5844,2.6908,53349,0
2011-11-18,2.6323,2.6961,2.6323,2.6642,24303,0
2011-11-21,2.6269,2.7174,2.6269,2.6748,29531,0
2011-11-22,2.6961,2.7333,2.6589,2.7333,111302,0
2011-11-23,2.7014,2.712,2.6376,2.7067,274850,0
2011-11-25,2.6854,2.6961,2.6323,2.6854,48046,0
2011-11-28,2.7493,2.7705,2.6589,2.728,12600,0
2011-11-29,2.7493,2.7705,2.6748,2.7493,31500,0
2011-11-30,2.7705,2.8716,2.6854,2.7493,23122,0
2011-12-01,2.7918,2.7918,2.6589,2.6854,10161,0
2011-12-02,2.7014,2.7545,2.6748,2.6854,8032,0
2011-12-05,2.712,2.7652,2.6748,2.7599,50392,0
2011-12-06,2.7493,2.7599,2.6802,2.6802,8121,0
2011-12-07,2.6748,2.728,2.6057,2.7067,111383,0
2011-12-08,2.712,2.744,2.6854,2.6854,4702,0
2011-12-09,2.6854,2.7174,2.6802,2.6854,14950,0
2011-12-12,2.6802,2.712,2.6748,2.7067,26455,0
2011-12-13,2.6589,2.7493,2.6163,2.7386,37422,0
2011-12-14,2.7652,2.7918,2.7014,2.7812,8668,0
2011-12-15,2.8024,2.8024,2.6802,2.7386,28731,0
2011-12-16,2.728,2.8184,2.6802,2.8184,5168,0
2011-12-19,2.7971,2.7971,2.6642,2.6642,102404,0
2011-12-20,2.7227,2.7866,2.6589,2.7493,121857,0
2011-12-21,2.6589,2.7386,2.6589,2.712,37705,0
2011-12-22,2.7333,2.7493,2.6589,2.7493,44749,0
2011-12-23,2.7386,2.7386,2.728,2.728,3574,0
2011-12-27,2.728,2.7493,2.6589,2.7227,19152,0
2011-12-28,2.712,2.7652,2.6908,2.744,22385,0
2011-12-29,2.728,2.7545,2.6908,2.7174,31105,0
2011-12-30,2.7067,2.7545,2.6961,2.7545,14668,0
2012-01-03,2.8184,2.8184,2.712,2.7493,36225,0
2012-01-04,2.7545,2.7652,2.7227,2.7386,27838,0
2012-01-05,2.7386,2.7493,2.7227,2.7386,80780,0
2012-01-06,2.7386,2.8184,2.7174,2.7599,19549,0
2012-01-09,2.7705,2.8184,2.7386,2.8184,29277,0
2012-01-10,2.8024,2.8716,2.7918,2.8716,57462,0
2012-01-11,2.845,2.8556,2.7705,2.8396,19955,0
2012-01-12,2.845,2.8981,2.8184,2.8663,14442,0
2012-01-13,2.8503,2.9194,2.8291,2.8663,11726,0
2012-01-17,2.8716,2.8928,2.8716,2.8716,20119,0
2012-01-18,2.8716,2.8928,2.8396,2.8716,34659,0
2012-01-19,2.8769,2.9194,2.8769,2.8981,11557,0
2012-01-20,2.8556,2.9142,2.8396,2.8769,21710,0
2012-01-23,2.845,2.8716,2.8396,2.8663,16042,0
2012-01-24,2.8556,2.8769,2.8184,2.8184,14856,0
2012-01-25,2.8237,2.8822,2.8184,2.845,101924,0
2012-01-26,2.8716,2.9088,2.8396,2.8928,6273,0
2012-01-27,2.8928,2.8981,2.8237,2.8556,46558,0
2012-01-30,2.8609,2.8981,2.8237,2.8609,64154,0
2012-01-31,2.8396,2.8981,2.8396,2.8928,86886,0
2012-02-01,2.8503,2.9142,2.8503,2.8822,32046,0
2012-02-02,2.9035,2.9513,2.8876,2.9035,139255,0
2012-02-03,2.9354,2.9779,2.9354,2.9779,10794,0
2012-02-06,2.9619,3.0204,2.9248,2.9779,17122,0
2012-02-07,2.9726,3.0577,2.9726,3.0311,26585,0
2012-02-08,3.0311,3.0737,3.0311,3.0364,10552,0
2012-02-09,3.0418,3.063,2.9142,2.9142,99446,0
2012-02-10,2.9142,3.0364,2.8981,2.9248,212372,0
2012-02-13,2.9886,3.0046,2.9194,3.0046,9888,0
2012-02-14,2.9567,3.0046,2.9461,2.9886,114315,0
2012-02-15,2.9992,2.9992,2.9354,2.9886,55926,0
2012-02-16,2.9461,3.0843,2.8503,2.9992,364616,0
2012-02-17,3.0258,3.063,3.0258,3.0258,5933,0
2012-02-21,3.0683,3.0683,2.9939,3.0311,107294,0
2012-02-22,3.0577,3.063,3.0152,3.0364,116376,0
2012-02-23,3.0577,3.0577,3.0311,3.0311,17911,0
2012-02-24,3.0258,3.0311,2.9301,2.9619,40936,0
2012-02-27,2.8822,2.9513,2.8822,2.9035,62136,0
2012-02-28,2.9194,3.0311,2.8822,2.8822,62501,0
2012-02-29,2.9088,2.9513,2.8716,2.9142,19784,0
2012-03-01,2.9567,2.9673,2.8928,2.9035,38551,0
2012-03-02,2.8981,2.9461,2.8928,2.9354,94311,0
2012-03-05,2.9619,2.9779,2.8981,2.9354,14279,0
2012-03-06,2.9088,2.9354,2.8396,2.8396,20999,0
2012-03-07,2.8609,2.8769,2.8396,2.8396,34977,0
2012-03-08,2.845,2.8981,2.845,2.8981,2256,0
2012-03-09,2.8716,2.8981,2.8396,2.8981,66466,0
2012-03-12,2.8716,2.9779,2.8663,2.8981,45994,0
2012-03-13,2.8981,2.9088,2.8769,2.8981,11000,0
2012-03-14,2.8981,2.9248,2.6908,2.7652,172165,0
2012-03-15,2.7493,2.9567,2.7493,2.9461,262623,0
2012-03-16,2.7493,2.9194,2.7493,2.8184,142924,0
2012-03-19,2.8343,2.9354,2.8343,2.9248,35887,0
2012-03-20,2.8981,2.9406,2.8928,2.9035,9154,0
2012-03-21,2.9142,2.9992,2.9142,2.9673,56468,0
2012-03-22,2.9726,2.9779,2.9301,2.9301,5582,0
2012-03-23,2.9354,3.0046,2.8822,2.9833,20825,0
2012-03-26,3.0152,3.0949,3.0046,3.0258,52608,0
2012-03-27,3.0577,3.1268,3.0152,3.0418,30636,0
2012-03-28,3.0471,3.0896,2.9461,2.9513,25921,0
2012-03-29,2.9833,3.0683,2.9567,2.9833,15658,0
2012-03-30,2.9992,3.0737,2.954,2.9619,24490,0
2012-04-02,3.0098,3.0311,2.9301,2.9939,44162,0
2012-04-03,3.0098,3.063,2.9513,2.9513,18977,0
2012-04-04,3.0152,3.0258,3.0152,3.0152,1693,0
2012-04-05,2.9779,2.9779,2.9248,2.9248,26282,0
2012-04-09,2.9406,3.0311,2.9406,2.9461,10522,0
2012-04-10,2.9248,2.9301,2.8184,2.8556,31888,0
2012-04-11,2.9088,2.9088,2.7918,2.8716,50967,0
2012-04-12,2.845,2.8716,2.845,2.8556,11952,0
2012-04-13,2.8663,2.9088,2.7652,2.8556,45131,0
2012-04-16,2.9035,3.0152,2.8769,3.0046,16417,0
2012-04-17,2.9939,2.9939,2.8716,2.9248,3970,0
2012-04-18,2.8928,2.9461,2.7652,2.9461,19995,0
2012-04-19,2.9461,3.0204,2.9461,2.9779,13365,0
2012-04-20,2.9779,2.9779,2.8556,2.8556,11437,0
2012-04-23,2.8556,3.0152,2.7971,2.7971,18014,0
2012-04-24,2.8663,2.9461,2.845,2.9248,27662,0
2012-04-25,2.9088,2.9673,2.8343,2.8343,21495,0
2012-04-26,2.8769,2.9619,2.8237,2.9513,15127,0
2012-04-27,2.9248,2.9461,2.8343,2.8609,28233,0
2012-04-30,2.8981,2.8981,2.8716,2.8876,5044,0
2012-05-01,2.8716,2.8716,2.7971,2.8024,62839,0
2012-05-02,2.8716,2.9513,2.8716,2.9142,28888,0
2012-05-03,2.9248,2.9301,2.7971,2.8503,117245,0
2012-05-04,2.8663,2.9301,2.8663,2.8928,53057,0
2012-05-07,2.9035,2.9726,2.9035,2.9726,69400,0
2012-05-08,2.9406,2.9779,2.8876,2.8876,14512,0
2012-05-09,2.8876,2.9567,2.8769,2.9142,84230,0
2012-05-10,2.9406,2.9779,2.9301,2.9301,2821,0
2012-05-11,2.9301,2.9779,2.8822,2.8822,6344,0
2012-05-14,2.8876,2.9779,2.8609,2.8609,332974,0
2012-05-15,2.8716,3.0789,2.8716,3.0789,424951,0
2012-05-16,3.0524,3.1374,2.9939,3.1109,45451,0
2012-05-17,3.1162,3.2757,3.0577,3.0843,68324,0
2012-05-18,3.0577,3.1907,3.0311,3.1534,29300,0
2012-05-21,3.1534,3.1534,3.0789,3.0843,25063,0
2012-05-22,3.0896,3.1374,3.0471,3.1162,19007,0
2012-05-23,3.1109,3.1162,3.0046,3.0152,31183,0
2012-05-24,3.0258,3.1109,3.0258,3.0896,5554,0
2012-05-25,3.0843,3.0896,3.0258,3.0258,5312,0
2012-05-29,3.0311,3.1162,3.0311,3.0683,6530,0
2012-05-30,3.0152,3.0471,2.9406,2.9406,24952,0
2012-05-31,2.9406,3.0471,2.7759,3.0204,1256399,0
2012-06-01,2.9726,3.0098,2.9248,2.9567,31182,0
2012-06-04,2.9354,2.9726,2.8769,2.9354,29033,0
2012-06-05,2.9354,2.9779,2.8981,2.8981,15551,0
2012-06-06,3.0098,3.0258,2.9354,2.9354,12128,0
2012-06-07,2.9726,2.9726,2.8716,2.8981,28009,0
2012-06-08,2.9194,2.9779,2.8981,2.8981,11753,0
2012-06-11,2.9406,2.9779,2.8822,2.9513,61873,0
2012-06-12,2.9833,2.9833,2.8876,2.8981,22914,0
2012-06-13,2.9088,2.9992,2.8876,2.8928,28642,0
2012-06-14,2.8822,2.9886,2.8822,2.9406,13812,0
2012-06-15,2.9194,2.9406,2.9035,2.9406,17281,0
2012-06-18,2.9406,2.9513,2.9301,2.9354,8278,0
2012-06-19,2.9513,2.9619,2.9301,2.9513,77794,0
2012-06-20,2.9354,2.9726,2.8928,2.9248,26210,0
2012-06-21,3.0204,3.0471,2.9194,2.9194,11474,0
2012-06-22,2.9567,3.0258,2.9567,2.9779,4043,0
2012-06-25,2.9619,3.0258,2.9142,2.9354,38703,0
2012-06-26,2.9248,2.9461,2.9194,2.9354,27703,0
2012-06-27,2.9461,2.9461,2.9354,2.9406,5642,0
2012-06-28,2.9194,2.9354,2.9194,2.9301,1316,0
2012-06-29,2.9354,2.9461,2.601,2.9461,123266,0
2012-07-02,2.9406,3.0204,2.8663,2.9992,51573,0
2012-07-03,2.9673,2.9992,2.9673,2.9939,4624,0
2012-07-05,2.9833,2.9939,2.9406,2.9406,6182,0
2012-07-06,3.0311,3.0577,2.9779,3.0258,13667,0
2012-07-09,3.0046,3.0046,2.8981,2.9248,66124,0
2012-07-10,2.8981,2.9513,2.7812,2.7812,44611,0
2012-07-11,2.8184,2.9194,2.7918,2.8928,33229,0
2012-07-12,2.845,2.9248,2.7812,2.7812,33214,0
2012-07-13,2.7918,2.9205,2.7918,2.813,48522,0
2012-07-16,2.8396,2.9035,2.8291,2.9035,48142,0
2012-07-17,2.8981,2.9663,2.845,2.8982,35543,0
2012-07-18,2.8981,2.8981,2.8876,2.8928,25124,0
2012-07-19,2.8716,2.9194,2.8184,2.9142,15489,0
2012-07-20,2.8716,2.9567,2.8291,2.8291,16463,0
2012-07-23,2.8184,2.9354,2.8184,2.8556,35650,0
2012-07-24,2.93,2.9753,2.9035,2.9406,65217,0
2012-07-25,2.9673,2.9673,2.8609,2.9513,6947,0
2012-07-26,2.9354,2.9673,2.8291,2.9673,5442,0
2012-07-27,2.9406,2.9779,2.9194,2.9513,18420,0
2012-07-30,2.9406,2.9513,2.8343,2.9406,4813,0
2012-07-31,2.9248,3.0152,2.8556,2.8663,13630,0
2012-08-01,2.8822,2.9513,2.8663,2.9194,24414,0
2012-08-02,2.9354,2.9886,2.9354,2.9726,5077,0
2012-08-03,2.8981,2.9726,2.8981,2.9726,47931,0
2012-08-06,2.9567,2.9619,2.8716,2.9248,14829,0
2012-08-07,2.9513,2.9992,2.9194,2.9779,56410,0
2012-08-08,2.9939,3.0418,2.9448,2.9726,20007,0
2012-08-09,2.9939,3.0258,2.986,2.9992,14275,0
2012-08-10,2.9992,3.0311,2.8928,2.8928,8135,0
2012-08-13,2.9992,3.0309,2.8078,3.0046,20333,0
2012-08-14,2.9779,2.9779,2.8083,2.9513,14758,0
2012-08-15,2.9088,2.9513,2.8396,2.9248,11494,0
2012-08-16,2.8662,2.9647,2.845,2.8556,35716,0
2012-08-17,2.8609,2.9779,2.8609,2.9248,203877,0
2012-08-20,2.9194,2.9779,2.8716,2.8981,24547,0
2012-08-21,2.8981,2.9513,2.8981,2.9301,43761,0
2012-08-22,2.9461,3.0204,2.9406,3.0204,80033,0
2012-08-23,3.0258,3.0258,2.9779,2.9962,39627,0
2012-08-24,3.0152,3.0204,2.9779,3.0079,17708,0
2012-08-27,3.0204,3.0204,2.9779,2.9779,47840,0
2012-08-28,2.9779,3.0098,2.9779,3.0046,6395,0
2012-08-29,3.0204,3.0204,2.9567,2.9567,8032,0
2012-08-30,2.9619,2.9779,2.9248,2.9248,20068,0
2012-08-31,2.9406,2.9779,2.9248,2.9248,5208,0
2012-09-04,2.9513,2.9567,2.8822,2.9513,22637,0
2012-09-05,2.9301,2.9567,2.8556,2.9248,21814,0
2012-09-06,2.9301,2.9726,2.9142,2.9142,2397,0
2012-09-07,2.8876,2.9726,2.8876,2.9035,8217,0
2012-09-10,2.8609,3.0046,2.8609,2.9726,16519,0
2012-09-11,2.9992,3.0046,2.9726,2.9726,3867,0
2012-09-12,2.9619,2.9992,2.9248,2.9301,15127,0
2012-09-13,2.9301,2.9513,2.9248,2.9354,7943,0
2012-09-14,2.9142,2.9726,2.9142,2.9194,30128,0
2012-09-17,2.9248,2.9248,2.8716,2.8769,7710,0
2012-09-18,2.8663,2.9194,2.8663,2.8742,2091,0
2012-09-19,2.8663,2.9142,2.8663,2.9035,7046,0
2012-09-20,2.8981,2.8981,2.8343,2.845,1472,0
2012-09-21,2.8876,2.9035,2.8343,2.9035,20321,0
2012-09-24,2.8609,2.9035,2.8343,2.8343,13120,0
2012-09-25,2.8715,2.9035,2.8396,2.8556,7749,0
2012-09-26,2.8237,2.9035,2.8237,2.9035,6676,0
2012-09-27,2.9194,2.9779,2.8822,2.9035,35127,0
2012-09-28,2.9513,2.9598,2.9248,2.9406,2849,0
2012-10-01,2.8716,2.9369,2.8716,2.9248,29193,0
2012-10-02,2.9619,3.0418,2.9567,2.9567,9300,0
2012-10-03,2.9779,2.9779,2.9513,2.9779,27483,0
2012-10-04,2.9726,2.9726,2.9248,2.9354,15515,0
2012-10-05,2.9726,2.9726,2.9354,2.9354,15871,0
2012-10-08,2.9513,2.9779,2.9354,2.954,25019,0
2012-10-09,2.9673,2.9726,2.9248,2.9726,22848,0
2012-10-10,2.9567,2.9673,2.8822,2.8981,16360,0
2012-10-11,2.9673,2.9726,2.9494,2.9673,4428,0
2012-10-12,2.9779,2.9779,2.931,2.9747,10299,0
2012-10-15,2.9301,2.9726,2.9301,2.9619,21644,0
2012-10-16,2.9089,2.9619,2.9089,2.9619,758,0
2012-10-17,2.9513,2.9673,2.9513,2.9673,54488,0
2012-10-18,2.9406,3.0311,2.9406,2.9406,17063,0
2012-10-19,2.9354,2.9624,2.8928,2.9194,28030,0
2012-10-22,2.9461,2.9779,2.9035,2.9301,21238,0
2012-10-23,2.9673,2.9726,2.9301,2.9301,14258,0
2012-10-24,2.9301,2.9619,2.8928,2.8928,2164,0
2012-10-25,2.8981,2.9673,2.8981,2.9088,4702,0
2012-10-26,2.9035,2.9619,2.9035,2.9406,26867,0
2012-10-31,2.9513,2.9673,2.9355,2.9672,11509,0
2012-11-01,2.9673,2.9673,2.9619,2.9619,22443,0
2012-11-02,2.9726,2.9779,2.9513,2.9779,3886,0
2012-11-05,2.9779,2.9779,2.9726,2.9726,1316,0
2012-11-06,2.9619,2.9886,2.9035,2.9513,46652,0
2012-11-07,2.9035,2.9726,2.8928,2.9461,8400,0
2012-11-08,2.9354,2.9784,2.9035,2.9784,5302,0
2012-11-09,2.9779,3.0204,2.9673,2.9779,28909,0
2012-11-12,3.0046,3.0098,2.9779,2.9779,14579,0
2012-11-14,2.9513,2.9939,2.9248,2.9833,112365,0
2012-11-15,2.9619,2.9779,2.9248,2.9779,39205,0
2012-11-16,2.9248,2.9886,2.9088,2.9886,61869,0
2012-11-19,2.9992,3.0098,2.9406,2.9513,13615,0
2012-11-20,2.9355,2.9939,2.9355,2.9461,3329,0
2012-11-21,2.9886,3.0152,2.9779,2.9992,14978,0
2012-11-23,3.0152,3.0199,2.9522,2.9805,13869,0
2012-11-26,2.9833,3.0046,2.9779,2.9991,22938,0
2012-11-27,3.0152,3.0152,2.9833,3.0046,27862,0
2012-11-28,2.9567,3.0098,2.9567,3.0046,23789,0
2012-11-29,2.9992,3.0204,2.9939,3.0204,4432,0
2012-11-30,3.0204,3.0577,2.9939,3.0577,6888,0
2012-12-03,3.0577,3.0577,3.0258,3.0258,10618,0
2012-12-04,3.0418,3.0418,3.0152,3.0364,15993,0
2012-12-05,3.297,3.5097,3.297,3.3688,73700,0
2012-12-06,3.4566,3.4566,3.0683,3.2385,223811,0
2012-12-07,3.1959,3.329,3.1959,3.3183,37331,0
2012-12-10,3.3396,3.3608,3.297,3.3502,62991,0
2012-12-11,3.3608,3.3768,3.329,3.329,49295,0
2012-12-12,3.3608,3.3768,3.3576,3.3715,58925,0
2012-12-13,3.4033,3.5735,3.3874,3.4193,95563,0
2012-12-14,3.5469,3.5469,3.4193,3.5256,101233,0
2012-12-17,3.5257,3.5628,3.2172,3.4033,224183,0
2012-12-18,3.5861,3.5861,3.3782,3.3782,211397,0
2012-12-19,3.3844,3.4853,3.1828,3.3466,73501,0
2012-12-20,3.3718,3.4663,3.2647,3.4286,72478,0
2012-12-21,3.3214,3.479,3.2458,3.3782,61392,0
2012-12-24,3.4663,3.5672,3.3788,3.4097,51713,0
2012-12-26,3.4286,3.4286,3.2836,3.3782,20007,0
2012-12-27,3.4727,3.4727,3.2773,3.3907,70992,0
2012-12-28,3.3592,3.542,3.3277,3.3529,62733,0
2012-12-31,3.3277,3.3718,3.1513,3.2458,97430,0
2013-01-02,3.2773,3.5168,3.2773,3.4979,62255,0
2013-01-03,3.3529,3.5546,3.3529,3.3592,38942,0
2013-01-04,3.4033,3.5105,3.4033,3.5105,29503,0
2013-01-07,3.4663,3.5011,3.4663,3.4663,10319,0
2013-01-08,3.5073,3.5482,3.4663,3.5105,25206,0
2013-01-09,3.542,3.5483,3.4916,3.4916,42843,0
2013-01-10,3.5294,3.5294,3.4916,3.5073,21383,0
2013-01-11,3.5294,3.5483,3.4033,3.4033,43068,0
2013-01-14,3.5231,3.5231,3.4159,3.4663,20872,0
2013-01-15,3.4663,3.479,3.3782,3.3782,26339,0
2013-01-16,3.4097,3.479,3.4097,3.4538,15443,0
2013-01-17,3.4033,3.4727,3.4033,3.4097,14466,0
2013-01-18,3.4033,3.4727,3.4033,3.4475,9753,0
2013-01-22,3.479,3.479,3.4159,3.4222,19875,0
2013-01-23,3.4475,3.479,3.4033,3.4286,23943,0
2013-01-24,3.4538,3.4663,3.4222,3.4349,8221,0
2013-01-25,3.4348,3.4727,3.4348,3.4663,9451,0
2013-01-28,3.5042,3.522,3.4348,3.4412,17806,0
2013-01-29,3.4663,3.5168,3.4601,3.5168,4753,0
2013-01-30,3.5483,3.5672,3.4663,3.5168,22806,0
2013-01-31,3.5168,3.5603,3.4273,3.4475,154643,0
2013-02-01,3.5105,3.5546,3.4853,3.5231,18114,0
2013-02-04,3.5546,3.5703,3.5168,3.5168,15584,0
2013-02-05,3.624,3.6612,3.4979,3.5672,27359,0
2013-02-06,3.542,3.5925,3.5294,3.5798,4978,0
2013-02-07,3.605,3.605,3.5546,3.5861,12492,0
2013-02-08,3.6113,3.624,3.5042,3.5042,33885,0
2013-02-11,3.5231,3.6111,3.4159,3.5609,31312,0
2013-02-12,3.6366,3.6366,3.479,3.4979,22423,0
2013-02-13,3.4979,3.5609,3.4663,3.5609,18772,0
2013-02-14,3.4475,3.6612,3.4475,3.4853,22197,0
2013-02-15,3.5357,3.624,3.5357,3.5609,15842,0
2013-02-19,3.5987,3.6113,3.5042,3.5231,41965,0
2013-02-20,3.542,3.5861,3.5168,3.5168,7353,0
2013-02-21,3.624,3.7122,3.4979,3.5168,17890,0
2013-02-22,3.6282,3.6282,3.5042,3.5294,30353,0
2013-02-25,3.5609,3.6018,3.4853,3.4853,16109,0
2013-02-26,3.4916,3.4916,3.4348,3.4475,17100,0
2013-02-27,3.4727,3.5609,3.4727,3.5231,11387,0
2013-02-28,3.5231,3.7053,3.4538,3.5672,43898,0
2013-03-01,3.5672,3.6145,3.5294,3.542,21634,0
2013-03-04,3.5609,3.5609,3.5042,3.5042,10864,0
2013-03-05,3.5609,3.624,3.5042,3.5042,65130,0
2013-03-06,3.5609,3.6226,3.5105,3.5483,20265,0
2013-03-07,3.5168,3.6113,3.5043,3.5672,55432,0
2013-03-08,3.5925,3.5925,3.5294,3.5357,62610,0
2013-03-11,3.5609,3.6302,3.5357,3.6176,25583,0
2013-03-12,3.6366,3.6996,3.6176,3.6555,16825,0
2013-03-13,3.6491,3.6681,3.5735,3.6681,15708,0
2013-03-14,3.6828,3.6996,3.6097,3.6302,10862,0
2013-03-15,3.6932,3.6995,3.5294,3.5672,95525,0
2013-03-18,3.5925,3.6932,3.5735,3.6428,10153,0
2013-03-19,3.6743,3.6743,3.4853,3.6428,63048,0
2013-03-20,3.6555,3.7373,3.5925,3.7185,19880,0
2013-03-21,3.7563,3.7815,3.7311,3.7815,23769,0
2013-03-22,3.7815,3.9769,3.7374,3.8256,15601,0
2013-03-25,3.7846,3.9327,3.7846,3.8635,9549,0
2013-03-26,3.8697,3.9076,3.7941,3.8382,9672,0
2013-03-27,3.8067,3.8508,3.7816,3.8319,12940,0
2013-03-28,3.8193,3.9012,3.813,3.8193,33669,0
2013-04-01,3.8382,3.9327,3.8382,3.9139,26593,0
2013-04-02,3.9201,3.9642,3.813,3.8445,22631,0
2013-04-03,3.8193,3.9012,3.813,3.8697,7674,0
2013-04-04,3.9076,3.9076,3.8697,3.876,12194,0
2013-04-05,3.8635,3.8697,3.813,3.813,8555,0
2013-04-08,3.813,3.8256,3.7815,3.7815,23170,0
2013-04-09,3.7941,3.8635,3.7689,3.813,5803,0
2013-04-10,3.8193,3.8697,3.7185,3.7248,16202,0
2013-04-11,3.7248,3.8697,3.7248,3.8193,27981,0
2013-04-12,3.8382,3.8382,3.7815,3.7941,15666,0
2013-04-15,3.7626,3.7626,3.687,3.6996,13013,0
2013-04-16,3.7311,3.7311,3.7058,3.7058,11420,0
2013-04-17,3.6996,3.7015,3.4917,3.6113,32181,0
2013-04-18,3.5111,3.6617,3.5111,3.5798,2323,0
2013-04-19,3.6113,3.6113,3.4663,3.5357,25341,0
2013-04-22,3.5357,3.5546,3.4916,3.5146,27826,0
2013-04-23,3.5987,3.605,3.5294,3.5294,7435,0
2013-04-24,3.5861,3.6176,3.5672,3.605,20259,0
2013-04-25,3.6176,3.6302,3.5987,3.5987,16678,0
2013-04-26,3.5925,3.728,3.5546,3.5546,13512,0
2013-04-29,3.6428,3.7626,3.605,3.605,18610,0
2013-04-30,3.5925,3.6176,3.5484,3.5609,19192,0
2013-05-01,3.5798,3.5798,3.5294,3.542,6151,0
2013-05-02,3.5546,3.6113,3.5357,3.542,8365,0
2013-05-03,3.5735,3.6491,3.5735,3.5925,28438,0
2013-05-06,3.6366,3.6366,3.4979,3.5798,37459,0
2013-05-07,3.5546,3.5798,3.3341,3.4475,54805,0
2013-05-08,3.4159,3.4979,3.4159,3.4979,5821,0
2013-05-09,3.5168,3.5483,3.4159,3.4159,20672,0
2013-05-10,3.6491,3.6491,3.5544,3.605,25707,0
2013-05-13,3.5483,3.6113,3.4979,3.5735,15608,0
2013-05-14,3.5546,3.6069,3.5357,3.5861,14358,0
2013-05-15,3.5987,3.617,3.5483,3.5483,14195,0
2013-05-16,3.5735,3.5798,3.542,3.5546,15183,0
2013-05-17,3.542,3.5798,3.4727,3.5294,27567,0
2013-05-20,3.5294,3.5609,3.5294,3.5546,14981,0
2013-05-21,3.5357,3.5609,3.5357,3.5609,5771,0
2013-05-22,3.5609,3.583,3.4733,3.5357,32340,0
2013-05-23,3.5231,3.5483,3.4979,3.5357,7096,0
2013-05-24,3.5357,3.5798,3.489,3.5672,3997,0
2013-05-28,3.6113,3.6113,3.5294,3.542,11519,0
2013-05-29,3.5609,3.5609,3.4853,3.5231,16287,0
2013-05-30,3.5294,3.5294,3.5231,3.5231,1404,0
2013-05-31,3.4916,3.5294,3.4916,3.5105,19559,0
2013-06-03,3.4916,3.605,3.4916,3.5357,13131,0
2013-06-04,3.5609,3.5609,3.4916,3.4916,12600,0
2013-06-05,3.4727,3.5105,3.3718,3.5105,24855,0
2013-06-06,3.5105,3.5294,3.4159,3.5231,14197,0
2013-06-07,3.5105,3.5294,3.3971,3.4412,15206,0
2013-06-10,3.4412,3.5231,3.4222,3.479,12122,0
2013-06-11,3.4538,3.5294,3.4538,3.5105,10067,0
2013-06-12,3.5231,3.5294,3.4348,3.4727,14784,0
2013-06-13,3.4538,3.4663,3.4097,3.4097,9818,0
2013-06-14,3.4222,3.4663,3.3844,3.4033,5482,0
2013-06-17,3.4286,3.5294,3.3782,3.3844,15985,0
2013-06-18,3.3907,3.4411,3.3529,3.3529,6558,0
2013-06-19,3.3782,3.5294,3.3782,3.4348,7415,0
2013-06-20,3.4475,3.5231,3.4097,3.4601,22002,0
2013-06-21,3.5294,3.5294,3.4727,3.5294,9071,0
2013-06-24,3.5357,3.5483,3.4286,3.4348,26518,0
2013-06-25,3.4033,3.5546,3.3403,3.479,36057,0
2013-06-26,3.5168,3.5168,3.3529,3.3844,13044,0
2013-06-27,3.4348,3.5225,3.4348,3.4853,5878,0
2013-06-28,3.3592,3.49,3.3592,3.4222,4634,0
2013-07-01,3.4538,3.5042,3.4033,3.4097,12441,0
2013-07-02,3.4601,3.4663,3.4033,3.4033,22744,0
2013-07-03,3.4286,3.4538,3.4033,3.4222,3491,0
2013-07-05,3.4097,3.4601,3.4033,3.4475,18256,0
2013-07-08,3.4475,3.4475,3.4033,3.4033,14585,0
2013-07-09,3.4222,3.4475,3.3782,3.4475,11281,0
2013-07-10,3.4159,3.4475,3.3718,3.4159,15949,0
2013-07-11,3.4159,3.4727,3.4033,3.4727,15687,0
2013-07-12,3.4601,3.5545,3.4538,3.5105,20345,0
2013-07-15,3.4979,3.5609,3.4727,3.5231,15267,0
2013-07-16,3.542,3.605,3.4412,3.5231,47140,0
2013-07-17,3.5483,3.5609,3.542,3.5483,9893,0
2013-07-18,3.5609,3.5609,3.4348,3.4663,32932,0
2013-07-19,3.5168,3.5431,3.4916,3.5105,12934,0
2013-07-22,3.4475,3.5546,3.4475,3.5042,12088,0
2013-07-23,3.5231,3.5609,3.4538,3.5357,14000,0
2013-07-24,3.5609,3.5609,3.4663,3.5042,12109,0
2013-07-25,3.4979,3.5546,3.4348,3.4475,15807,0
2013-07-26,3.4601,3.5483,3.4348,3.5105,6147,0
2013-07-29,3.5357,3.5357,3.4033,3.4601,23353,0
2013-07-30,3.4979,3.5357,3.3907,3.4159,16851,0
2013-07-31,3.4033,3.4159,3.3341,3.4033,48627,0
2013-08-01,3.4727,3.5294,3.4538,3.5231,16198,0
2013-08-02,3.5294,3.5294,3.4853,3.5167,5527,0
2013-08-05,3.5483,3.5546,3.479,3.5294,9983,0
2013-08-06,3.5294,3.5294,3.4663,3.5042,9473,0
2013-08-07,3.4663,3.4663,3.4348,3.4475,13334,0
2013-08-08,3.5483,3.8445,3.4097,3.4727,94104,0
2013-08-09,3.5609,3.6617,3.4348,3.4601,8896,0
2013-08-12,3.4663,3.5168,3.4295,3.5168,13531,0
2013-08-13,3.5168,3.5798,3.4412,3.5231,30812,0
2013-08-14,3.542,3.5925,3.4601,3.5168,22441,0
2013-08-15,3.467,3.6018,3.4663,3.6018,29535,0
2013-08-16,3.5546,3.605,3.5231,3.5231,10729,0
2013-08-19,3.5798,3.6272,3.5735,3.5798,16091,0
2013-08-20,3.5925,3.5925,3.5294,3.5357,23808,0
2013-08-21,3.5294,3.5609,3.5294,3.5546,10512,0
2013-08-22,3.5735,3.5735,3.5357,3.5357,4595,0
2013-08-23,3.5294,3.5997,3.5294,3.5357,8180,0
2013-08-26,3.5672,3.5735,3.4916,3.4916,7347,0
2013-08-27,3.5294,3.5489,3.4475,3.4475,11405,0
2013-08-28,3.4475,3.5168,3.4475,3.4601,3997,0
2013-08-29,3.6176,3.6428,3.5042,3.5546,43281,0
2013-08-30,3.5546,3.6208,3.5546,3.5925,4974,0
2013-09-03,3.6176,3.7815,3.5925,3.7815,46289,0
2013-09-04,3.7815,3.7815,3.687,3.7311,14529,0
2013-09-05,3.7311,3.7752,3.6366,3.6428,40238,0
2013-09-06,3.6932,3.7311,3.6428,3.6428,7113,0
2013-09-09,3.6617,3.687,3.6302,3.6302,10609,0
2013-09-10,3.7626,3.7626,3.6302,3.6555,24437,0
2013-09-11,3.6303,3.6491,3.6303,3.6428,1680,0
2013-09-12,3.687,3.687,3.6743,3.687,16572,0
2013-09-13,3.687,3.687,3.6491,3.687,15642,0
2013-09-16,3.687,3.687,3.6428,3.6428,7089,0
2013-09-17,3.6617,3.6807,3.6491,3.6555,16390,0
2013-09-18,3.6681,3.68,3.6245,3.6366,11505,0
2013-09-19,3.624,3.7626,3.624,3.7626,32580,0
2013-09-20,3.7626,3.7626,3.6302,3.75,37487,0
2013-09-23,3.7815,3.7815,3.75,3.7689,24329,0
2013-09-24,3.7815,3.8067,3.7563,3.8067,24434,0
2013-09-25,3.7752,3.813,3.7752,3.8067,16977,0
2013-09-26,3.8067,3.8067,3.7815,3.8067,7315,0
2013-09-27,3.8067,3.813,3.7941,3.8067,22214,0
2013-09-30,3.7878,3.8193,3.7563,3.8004,17929,0
2013-10-01,3.7563,3.8193,3.7563,3.8067,16025,0
2013-10-02,3.7941,3.7941,3.7878,3.7878,3808,0
2013-10-03,3.813,3.813,3.7185,3.7878,17929,0
2013-10-04,3.7878,3.813,3.7311,3.7815,10789,0
2013-10-07,3.7941,3.8067,3.7626,3.7626,7140,0
2013-10-08,3.7626,3.7626,3.624,3.6807,22054,0
2013-10-09,3.6807,3.687,3.624,3.6743,16343,0
2013-10-10,3.7626,3.7752,3.7248,3.7752,33479,0
2013-10-11,3.7815,3.813,3.7752,3.8067,16025,0
2013-10-14,3.8067,3.8256,3.7437,3.8256,23165,0
2013-10-15,3.8571,3.9517,3.8256,3.9517,27450,0
2013-10-16,3.9895,4.0273,3.9706,3.9957,44902,0
2013-10-17,4.0147,4.0273,4.0021,4.0147,32063,0
2013-10-18,4.0273,4.0273,4.0147,4.0273,22531,0
2013-10-21,4.084,4.3929,4.0273,4.1155,68068,0
2013-10-22,4.1029,4.1596,4.0904,4.1092,67751,0
2013-10-23,4.1281,4.1911,4.1281,4.1722,20945,0
2013-10-24,4.1911,4.2605,4.1596,4.1975,43793,0
2013-10-25,4.2226,4.2542,4.2226,4.229,24117,0
2013-10-28,4.2416,4.2731,4.1911,4.1975,99801,0
2013-10-29,4.1911,4.2353,4.1596,4.1849,23483,0
2013-10-30,4.1155,4.229,4.1029,4.1975,21896,0
2013-10-31,4.229,4.229,3.9769,4.0651,53590,0
2013-11-01,4.0336,4.0651,3.9706,4.0651,23165,0
2013-11-04,4.021,4.0462,3.9265,3.9642,15866,0
2013-11-05,3.9391,3.9642,3.876,3.9265,33796,0
2013-11-06,4.0777,4.0777,3.9454,4.021,17652,0
2013-11-07,4.0462,4.0651,3.895,3.9012,13963,0
2013-11-08,3.876,4.0651,3.8697,4.0021,30133,0
2013-11-11,4.021,4.0651,3.9454,4.0651,14280,0
2013-11-12,4.0651,4.0651,3.9201,4.0273,33003,0
2013-11-13,4.0525,4.0777,3.9265,4.0777,14914,0
2013-11-14,4.0525,4.0651,3.9201,4.0147,35382,0
2013-11-15,4.0462,4.0462,3.9359,4.0399,14976,0
2013-11-18,3.9454,4.0147,3.8823,3.9832,34907,0
2013-11-19,3.9895,4.0021,3.8508,3.9454,23165,0
2013-11-20,3.8508,4.1219,3.8508,4.1219,34273,0
2013-11-21,4.1219,4.1219,3.9391,4.0714,5698,0
2013-11-22,4.1281,4.1281,4.0777,4.084,7616,0
2013-11-25,4.1219,4.1219,4.0153,4.0777,24899,0
2013-11-26,4.0777,4.1092,4.0651,4.0714,8568,0
2013-11-27,4.0966,4.1092,4.0651,4.0651,7489,0
2013-11-29,4.1092,4.1092,4.0714,4.0714,2932,0
2013-12-02,4.0966,4.1596,4.0966,4.1219,22537,0
2013-12-03,4.0714,4.0966,4.0714,4.0904,4125,0
2013-12-04,4.0904,4.1407,4.0904,4.1029,5394,0
2013-12-05,4.1281,4.1849,4.0651,4.147,31574,0
2013-12-06,4.1534,4.3614,4.1534,4.2101,35283,0
2013-12-09,4.2605,4.3172,4.1911,4.2226,14439,0
2013-12-10,4.2353,4.3614,4.2353,4.2416,21513,0
2013-12-11,4.2983,4.355,4.2542,4.2731,19160,0
2013-12-12,4.2226,4.2794,4.2226,4.229,10948,0
2013-12-13,4.229,4.3487,4.229,4.2353,17294,0
2013-12-16,4.3235,4.3235,4.1911,4.2857,25705,0
2013-12-17,4.2857,4.3424,4.229,4.3109,29512,0
2013-12-18,4.3424,4.3487,4.1975,4.1975,19516,0
2013-12-19,4.2605,4.3487,4.1786,4.229,41796,0
2013-12-20,4.2542,4.3172,4.2353,4.2353,22796,0
2013-12-23,4.2857,4.3802,4.2857,4.3676,59976,0
2013-12-24,4.3424,4.3739,4.2542,4.3676,8400,0
2013-12-26,4.355,4.3802,4.2857,4.3424,25863,0
2013-12-27,4.3676,4.3991,4.3487,4.3802,15074,0
2013-12-30,4.3802,4.4118,4.3424,4.3865,61087,0
2013-12-31,4.3865,4.4118,4.3865,4.3991,20627,0
2014-01-02,4.3676,4.4054,4.3676,4.3676,35538,0
2014-01-03,4.3424,4.3802,4.3424,4.3614,14404,0
2014-01-06,4.3929,4.4118,4.3614,4.3991,49681,0
2014-01-07,4.3929,4.4244,4.3676,4.3739,23959,0
2014-01-08,4.4369,4.437,4.3906,4.418,26610,0
2014-01-09,4.437,4.437,4.3487,4.3739,46060,0
2014-01-10,4.4054,4.4054,4.3424,4.3487,7151,0
2014-01-13,4.2794,4.3247,4.2794,4.3172,25523,0
2014-01-14,4.3235,4.3317,4.1911,4.2857,45882,0
2014-01-15,4.2857,4.3424,4.1849,4.3424,15549,0
2014-01-16,4.3487,4.3487,4.2226,4.3424,17771,0
2014-01-17,4.2983,4.3991,4.2857,4.3739,29988,0
2014-01-21,4.3739,4.3991,4.3739,4.3929,32070,0
2014-01-22,4.4118,4.4306,4.3991,4.418,35224,0
2014-01-23,4.4306,4.4495,4.3991,4.4118,18565,0
2014-01-24,4.5126,4.5504,4.3739,4.3929,39350,0
2014-01-27,4.3361,4.3487,4.1596,4.2479,87743,0
2014-01-28,4.4621,4.4685,4.3361,4.3739,68227,0
2014-01-29,4.4054,4.4118,4.2983,4.2983,32157,0
2014-01-30,4.4685,4.4685,4.2731,4.292,33320,0
2014-01-31,4.229,4.292,4.229,4.2416,22848,0
2014-02-03,4.2983,4.3929,4.2485,4.292,52357,0
2014-02-04,4.3487,4.3929,4.2544,4.2605,24890,0
2014-02-05,4.2731,4.2794,4.0273,4.0273,56305,0
2014-02-06,3.958,3.9762,3.7967,3.9201,75470,0
2014-02-07,3.9327,4.0462,3.9327,3.9957,17809,0
2014-02-10,3.9201,3.9706,3.876,3.958,23743,0
2014-02-11,3.9957,4.2101,3.9706,4.2037,44381,0
2014-02-12,4.2287,4.229,3.9202,4.1534,35339,0
2014-02-13,4.1786,4.2542,4.166,4.1911,17777,0
2014-02-14,4.2164,4.4685,3.9517,4.0525,164949,0
2014-02-18,4.084,4.1345,4.0336,4.084,36451,0
2014-02-19,4.084,4.2164,4.0588,4.2164,16056,0
2014-02-20,4.1596,4.3991,4.1596,4.3172,8106,0
2014-02-21,4.3614,4.4054,4.3264,4.3802,7343,0
2014-02-24,4.4433,4.4433,4.3487,4.3614,55070,0
2014-02-25,4.3614,4.3676,4.272,4.3235,11137,0
2014-02-26,4.2983,4.3944,4.2983,4.3298,11177,0
2014-02-27,4.3614,4.3676,4.2668,4.292,87074,0
2014-02-28,4.2857,4.3676,4.2857,4.355,53317,0
2014-03-03,4.2857,4.3298,4.1155,4.2668,40460,0
2014-03-04,4.268,4.3614,4.2639,4.3361,14242,0
2014-03-05,4.3235,4.3235,4.2101,4.3172,26277,0
2014-03-06,4.2983,4.3046,4.2731,4.2731,19323,0
2014-03-07,4.2983,4.3614,4.2416,4.355,23731,0
2014-03-10,4.3676,4.4118,4.2983,4.3614,23766,0
2014-03-11,4.3929,4.3929,4.2353,4.2857,7528,0
2014-03-12,4.1849,4.3396,4.1849,4.2542,2811,0
2014-03-13,4.2164,4.2164,4.147,4.166,12440,0
2014-03-14,4.1092,4.1722,4.1029,4.1219,32237,0
2014-03-17,4.0651,4.1786,3.9895,4.1345,33319,0
2014-03-18,4.1722,4.3235,4.1596,4.3235,23889,0
2014-03-19,4.2857,4.2922,4.2542,4.2731,18398,0
2014-03-20,4.2617,4.3423,4.2617,4.2983,9892,0
2014-03-21,4.2983,4.3172,4.2605,4.292,10124,0
2014-03-24,4.2857,4.2983,4.2226,4.292,14224,0
2014-03-25,4.3046,4.3046,4.1603,4.2353,16175,0
2014-03-26,4.2226,4.2983,4.2101,4.2101,12059,0
2014-03-27,4.2542,4.2542,4.0966,4.1281,35773,0
2014-03-28,4.2416,4.2416,4.1345,4.1534,14359,0
2014-03-31,4.1596,4.2542,4.1596,4.2479,10986,0
2014-04-01,4.2164,4.2542,4.2164,4.2479,15429,0
2014-04-02,4.2063,4.2226,4.2,4.2164,8771,0
2014-04-03,4.2037,4.2542,4.1911,4.2542,7202,0
2014-04-04,4.2542,4.292,4.2479,4.292,3506,0
2014-04-07,4.2101,4.3046,4.1407,4.2037,13130,0
2014-04-08,4.1281,4.3046,4.1035,4.304,18377,0
2014-04-09,4.0588,4.1975,4.0588,4.1312,77912,0
2014-04-10,4.1281,4.2229,4.1155,4.1345,16544,0
2014-04-11,4.1281,4.1424,3.9586,4.0462,30142,0
2014-04-14,4.0462,4.1029,3.9895,4.0273,8929,0
2014-04-15,3.9706,4.0966,3.8697,3.9895,43148,0
2014-04-16,4.0966,4.0966,3.9139,4.0588,9266,0
2014-04-17,4.0966,4.0966,3.9832,4.0966,6245,0
2014-04-21,3.9957,4.084,3.958,4.0714,12492,0
2014-04-22,4.021,4.1911,4.0021,4.1911,26019,0
2014-04-23,4.1849,4.3298,4.1786,4.3235,13943,0
2014-04-24,4.2226,4.3487,4.0904,4.3487,30625,0
2014-04-25,4.1911,4.3424,4.1911,4.2857,11753,0
2014-04-28,4.3361,4.3802,4.2857,4.3361,19336,0
2014-04-29,4.2857,4.3424,4.2857,4.2921,12989,0
2014-04-30,4.3172,4.3361,4.2226,4.2731,23835,0
2014-05-01,4.2857,4.292,4.1407,4.229,21236,0
2014-05-02,4.1786,4.3235,4.0965,4.0966,41426,0
2014-05-05,4.0966,4.2226,4.0525,4.1849,15339,0
2014-05-06,4.1345,4.2472,4.1029,4.1911,8799,0
2014-05-07,4.1345,4.2353,4.0966,4.1849,37476,0
2014-05-08,4.1534,4.2037,4.1029,4.1281,19919,0
2014-05-09,4.1281,4.229,4.0525,4.166,10020,0
2014-05-12,4.147,4.2101,4.0021,4.0617,80538,0
2014-05-13,4.0399,4.1092,3.8004,4.0399,33750,0
2014-05-14,4.0084,4.0462,4.0021,4.0021,4847,0
2014-05-15,3.9517,3.9895,3.9076,3.9076,10175,0
2014-05-16,3.9706,3.9769,3.8445,3.8445,26583,0
2014-05-19,3.8886,4.0333,3.8823,3.9706,36484,0
2014-05-20,3.9327,4.0115,3.8445,3.958,8687,0
2014-05-21,3.9517,3.9957,3.8886,3.9265,13028,0
2014-05-22,3.9012,4.0273,3.8263,3.8823,24216,0
2014-05-23,3.9201,4.0342,3.9201,3.9391,12573,0
2014-05-27,4.0147,4.0588,3.9769,4.0399,26174,0
2014-05-28,4.0525,4.1534,4.0524,4.1155,16653,0
2014-05-29,4.0904,4.0904,4.0399,4.0462,3309,0
2014-05-30,4.021,4.084,4.021,4.0462,13829,0
2014-06-02,3.9832,4.0052,3.9454,3.9895,16837,0
2014-06-03,3.9456,4.0588,3.9456,4.0084,2600,0
2014-06-04,4.0273,4.0273,3.9517,3.9832,13258,0
2014-06-05,3.9699,4.0336,3.9699,3.9957,5696,0
2014-06-06,4.0525,4.0777,3.9895,4.0323,12841,0
2014-06-09,3.8256,4.0336,3.8256,4.0273,29813,0
2014-06-10,4.0336,4.1345,4.0336,4.1345,17294,0
2014-06-11,4.0399,4.1534,4.0399,4.1534,2822,0
2014-06-12,4.084,4.1596,4.0021,4.0651,19716,0
2014-06-13,4.0147,4.1054,4.0147,4.0966,3986,0
2014-06-16,4.0588,4.1407,4.0399,4.1345,17367,0
2014-06-17,4.0714,4.1534,4.021,4.147,19178,0
2014-06-18,4.1386,4.2101,4.0973,4.1911,16233,0
2014-06-19,4.0777,4.1703,4.0651,4.0777,22790,0
2014-06-20,4.0462,4.0966,4.0336,4.0462,52666,0
2014-06-23,4.0336,4.0462,3.8988,3.9201,30796,0
2014-06-24,3.8886,3.9139,3.8508,3.876,22012,0
2014-06-25,3.8571,3.876,3.8445,3.8445,8222,0
2014-06-26,3.8445,3.895,3.8319,3.8697,11808,0
2014-06-27,3.9012,4.0904,3.8508,4.0904,24130,0
2014-06-30,3.7941,4.0336,3.7941,4.0084,40369,0
2014-07-01,4.0147,4.0714,3.9454,4.0651,7275,0
2014-07-02,3.9895,4.1596,3.9769,4.0966,36493,0
2014-07-03,4.0651,4.1849,4.0651,4.1849,14030,0
2014-07-07,4.1786,4.229,4.1786,4.229,40361,0
2014-07-08,4.1911,4.2226,4.1155,4.2164,23628,0
2014-07-09,4.2416,4.2479,4.2164,4.2479,19070,0
2014-07-10,4.2245,4.2542,4.2245,4.2542,25363,0
2014-07-11,4.2542,4.3046,4.2479,4.3046,15080,0
2014-07-14,4.3109,4.3298,4.2353,4.3298,25195,0
2014-07-15,4.2857,4.3235,4.2542,4.2794,63564,0
2014-07-16,4.3361,4.3361,4.2416,4.3147,37096,0
2014-07-17,4.3487,4.3487,4.2731,4.2794,20997,0
2014-07-18,4.2857,4.3424,4.2857,4.3235,59185,0
2014-07-21,4.2857,4.3614,4.2857,4.3235,27775,0
2014-07-22,4.3298,4.3739,4.229,4.3298,41545,0
2014-07-23,4.3298,4.3739,4.3172,4.3361,46450,0
2014-07-24,4.3614,4.3739,4.3424,4.3424,14685,0
2014-07-25,4.3172,4.3676,4.3172,4.3487,9672,0
2014-07-28,4.3739,4.3739,4.2416,4.3046,16295,0
2014-07-29,4.2542,4.2605,4.1911,4.2101,38390,0
2014-07-30,4.2226,4.297,4.1975,4.2428,12454,0
2014-07-31,4.1975,4.2542,4.1975,4.2479,10574,0
2014-08-01,4.2034,4.292,4.2034,4.2605,27308,0
2014-08-04,4.2416,4.2731,4.1975,4.2226,45473,0
2014-08-05,4.2353,4.2542,4.1975,4.2164,22114,0
2014-08-06,4.2226,4.2416,4.1596,4.2416,26874,0
2014-08-07,4.1911,4.2479,4.1911,4.2479,14805,0
2014-08-08,4.1345,4.2226,4.1345,4.1722,23068,0
2014-08-11,4.1407,4.2542,4.1281,4.2542,30705,0
2014-08-12,4.2542,4.2857,4.1786,4.2857,21552,0
2014-08-13,4.3739,4.5693,4.3487,4.5378,89698,0
2014-08-14,4.5504,4.5504,4.4936,4.533,9561,0
2014-08-15,4.5189,4.5378,4.4754,4.5284,27519,0
2014-08-18,4.5504,4.5675,4.5126,4.5504,14815,0
2014-08-19,4.5441,4.5693,4.5378,4.5693,8500,0
2014-08-20,4.5693,4.5693,4.5063,4.5063,5888,0
2014-08-21,4.5441,4.6386,4.5441,4.6134,11340,0
2014-08-22,4.6134,4.6135,4.5504,4.6008,10829,0
2014-08-25,4.5819,4.6323,4.5378,4.5714,56592,0
2014-08-26,4.6198,4.6229,4.5819,4.5945,4613,0
2014-08-27,4.6197,4.6197,4.5567,4.6071,6801,0
2014-08-28,4.5567,4.6072,4.5189,4.5189,15546,0
2014-08-29,4.6008,4.7332,4.6008,4.689,42353,0
2014-09-02,4.7269,4.7836,4.708,4.7773,49316,0
2014-09-03,4.771,4.8025,4.7584,4.7817,7128,0
2014-09-04,4.8025,4.8529,4.7836,4.7962,12460,0
2014-09-05,4.7332,4.7773,4.7332,4.7773,4095,0
2014-09-08,4.7836,4.7962,4.7332,4.7332,7061,0
2014-09-09,4.8214,4.8214,4.73,4.7395,3586,0
2014-09-10,4.8277,4.8277,4.7332,4.7458,5332,0
2014-09-11,4.8151,4.8151,4.7269,4.7352,18480,0
2014-09-12,4.7338,4.771,4.7205,4.7238,4869,0
2014-09-15,4.6701,4.6783,4.5126,4.6008,21485,0
2014-09-16,4.6071,4.6639,4.5063,4.6323,11453,0
2014-09-17,4.6701,4.7836,4.6701,4.689,10091,0
2014-09-18,4.626,4.7269,4.626,4.7256,10143,0
2014-09-19,4.7332,4.8403,4.6071,4.8403,32171,0
2014-09-22,4.8466,4.9285,4.8025,4.8277,41950,0
2014-09-23,4.8529,4.8529,4.6828,4.7332,29681,0
2014-09-24,4.8214,4.834,4.7395,4.7962,17116,0
2014-09-25,4.7332,4.7647,4.6513,4.6828,18360,0
2014-09-26,4.7017,4.7395,4.6871,4.689,6335,0
2014-09-29,4.5945,4.7779,4.5126,4.6954,17020,0
2014-09-30,4.7017,4.8782,4.6954,4.771,17382,0
2014-10-01,4.7584,4.7584,4.6702,4.7458,10233,0
2014-10-02,4.6513,4.689,4.6198,4.6701,5732,0
2014-10-03,4.6513,4.6513,4.6071,4.6071,3908,0
2014-10-06,4.5441,4.7899,4.5441,4.6008,15317,0
2014-10-07,4.6969,4.7539,4.6008,4.604,7173,0
2014-10-08,4.6513,4.7584,4.5693,4.6134,16867,0
2014-10-09,4.5883,4.7269,4.5693,4.5883,13530,0
2014-10-10,4.6134,4.7205,4.5693,4.5756,18087,0
2014-10-13,4.5504,4.5756,4.418,4.5,9468,0
2014-10-14,4.4118,4.5567,4.4118,4.5252,21140,0
2014-10-15,4.5252,4.5693,4.3109,4.3361,43039,0
2014-10-16,4.3235,4.5693,4.3235,4.5378,27634,0
2014-10-17,4.5693,4.6954,4.3802,4.6575,17212,0
2014-10-20,4.6954,4.7205,4.5756,4.6815,13299,0
2014-10-21,4.708,4.7521,4.708,4.7335,25717,0
2014-10-22,4.7143,4.7332,4.5819,4.7268,15752,0
2014-10-23,4.7205,4.8696,4.6134,4.6764,37111,0
2014-10-24,4.834,4.834,4.6198,4.7269,13706,0
2014-10-27,4.6764,4.8466,4.6449,4.7294,12846,0
2014-10-28,4.771,4.771,4.5567,4.6575,13263,0
2014-10-29,4.6764,4.771,4.6764,4.7521,5501,0
2014-10-30,4.7017,4.7521,4.5693,4.7174,18665,0
2014-10-31,4.7458,4.771,4.6503,4.7521,27952,0
2014-11-03,4.6954,4.7395,4.6198,4.6828,22734,0
2014-11-04,4.6828,4.7395,4.6418,4.7017,14637,0
2014-11-05,4.7332,4.7584,4.6575,4.7584,38828,0
2014-11-06,4.8592,5.1807,4.8529,4.9991,96730,0
2014-11-07,5.2311,5.2311,5.0829,5.0829,32059,0
2014-11-10,5.168,5.168,5.1024,5.1618,22657,0
2014-11-11,5.168,5.168,5.0924,5.1492,16914,0
2014-11-12,5.0987,5.1554,5.042,5.0861,33507,0
2014-11-13,5.1542,5.1618,5.0384,5.042,26086,0
2014-11-14,5.0987,5.2626,5.0987,5.1365,49869,0
2014-11-17,5.3004,5.3004,4.9349,5.1365,18635,0
2014-11-18,5.105,5.3067,5.0987,5.1743,48316,0
2014-11-19,5.1807,5.2563,5.0546,5.0672,25794,0
2014-11-20,5.0924,5.2247,5.0421,5.0987,17486,0
2014-11-21,5.168,5.168,5.0483,5.0736,14118,0
2014-11-24,5.1365,5.1597,5.0483,5.0735,28563,0
2014-11-25,5.0798,5.1554,4.9915,5.0105,109023,0
2014-11-26,5.0483,5.105,5.0105,5.0168,53480,0
2014-11-28,5.0546,5.0987,5.0546,5.0861,3306,0
2014-12-01,5.0735,5.0987,5.0168,5.087,5117,0
2014-12-02,5.0861,5.0861,4.9292,4.96,20992,0
2014-12-03,4.979,5.0923,4.9474,4.9664,54342,0
2014-12-04,4.979,5.105,4.9664,4.9979,111668,0
2014-12-05,5.0294,5.1113,4.96,5.0231,20904,0
2014-12-08,4.9872,5.2248,4.8404,5.0161,14752,0
2014-12-09,4.9285,5.0893,4.8277,5.0483,33085,0
2014-12-10,4.9853,5.0987,4.8557,4.9727,46368,0
2014-12-11,5.0042,5.0924,4.9538,5.0105,16141,0
2014-12-12,5.0231,5.1996,4.8277,4.9391,47910,0
2014-12-15,5.0294,5.0356,4.8908,4.9033,10451,0
2014-12-16,5.2878,5.4076,5.0294,5.042,261746,0
2014-12-17,5.042,5.1807,5.042,5.139,434244,0
2014-12-18,5.2248,5.2248,5.1113,5.1239,68082,0
2014-12-19,5.1618,5.3067,5.1177,5.2878,137868,0
2014-12-22,5.3446,5.4327,5.1743,5.2878,275673,0
2014-12-23,5.2689,5.3256,5.1177,5.2563,84311,0
2014-12-24,5.8298,5.8298,5.2437,5.2437,92374,0
2014-12-26,5.3571,5.3571,5.2626,5.3539,86705,0
2014-12-29,5.313,5.4202,5.2752,5.4012,73352,0
2014-12-30,5.3508,5.3887,5.3193,5.3886,42253,0
2014-12-31,5.7095,6.0304,5.2488,5.7589,227336,0
2015-01-02,5.7589,5.7589,5.5738,5.6684,59994,0
2015-01-05,5.7424,5.7589,5.545,5.619,33428,0
2015-01-06,5.5696,5.6355,5.3969,5.4627,36953,0
2015-01-07,5.5532,5.5532,5.364,5.3887,25059,0
2015-01-08,5.4874,5.4874,5.2406,5.3722,54826,0
2015-01-09,5.3475,5.4545,5.3475,5.3887,29395,0
2015-01-12,5.4298,5.545,5.3969,5.4298,33209,0
2015-01-13,5.5203,5.5285,5.2652,5.3311,45802,0
2015-01-14,5.3228,5.3804,5.2406,5.2488,33977,0
2015-01-15,5.3146,5.4298,5.1501,5.4298,17288,0
2015-01-16,5.2652,5.3969,5.1427,5.2323,25888,0
2015-01-20,5.2652,5.2735,5.1584,5.2406,19268,0
2015-01-21,5.183,5.229,5.0596,5.0843,29384,0
2015-01-22,5.1007,5.1254,4.9444,5.0267,55073,0
2015-01-23,5.0925,5.1254,5.0184,5.1254,11212,0
2015-01-26,5.0596,5.0843,4.9526,5.0513,17265,0
2015-01-27,5.0925,5.0925,5.0102,5.0267,6721,0
2015-01-28,5.0431,5.1089,4.9279,4.9773,12932,0
2015-01-29,4.9362,4.9773,4.821,4.9609,24584,0
2015-01-30,4.9362,4.9362,4.7634,4.8704,18435,0
2015-02-02,4.9115,4.9115,4.6466,4.8786,32759,0
2015-02-03,4.8539,4.9362,4.6231,4.8539,100418,0
2015-02-04,4.7963,4.9115,4.747,4.7963,24271,0
2015-02-05,4.7552,4.8704,4.6482,4.6976,21947,0
2015-02-06,4.6565,4.6894,4.5742,4.6894,11168,0
2015-02-09,4.6894,4.8457,4.6894,4.7058,15819,0
2015-02-10,4.7634,4.7634,4.5824,4.5824,23340,0
2015-02-11,4.5742,4.7544,4.5742,4.747,27562,0
2015-02-12,4.7387,4.7716,4.5824,4.7223,24663,0
2015-02-13,4.7387,4.821,4.5906,4.8128,13745,0
2015-02-17,5.0184,5.0184,4.8539,4.9197,46847,0
2015-02-18,4.9115,4.9214,4.7799,4.8128,10874,0
2015-02-19,4.8128,4.9197,4.7716,4.8276,29177,0
2015-02-20,4.784,4.8283,4.7716,4.7716,9327,0
2015-02-23,4.8128,4.821,4.7387,4.747,13569,0
2015-02-24,4.7387,4.8786,4.7387,4.8539,12322,0
2015-02-25,4.8621,4.895,4.8128,4.895,6018,0
2015-02-26,4.9033,4.9033,4.8457,4.9033,8702,0
2015-02-27,4.9362,5.002,4.9197,4.9526,5711,0
2015-03-02,4.9033,5.076,4.8621,4.9938,20056,0
2015-03-03,5.0102,5.1336,4.9362,5.0513,29051,0
2015-03-04,4.9691,5.3064,4.9691,5.2323,35493,0
2015-03-05,5.3228,5.5367,5.2159,5.4627,34399,0
2015-03-06,5.4545,5.7342,5.4545,5.5038,50322,0
2015-03-09,5.4956,5.6601,5.4956,5.5861,22852,0
2015-03-10,5.5861,5.6766,5.5614,5.5861,24067,0
2015-03-11,5.4051,5.5532,5.3557,5.3887,26377,0
2015-03-12,5.4627,5.5943,5.4298,5.5943,21515,0
2015-03-13,5.4874,5.6355,5.4133,5.4298,42543,0
2015-03-16,5.438,5.4709,5.3722,5.4051,23581,0
2015-03-17,5.4627,5.5532,5.4133,5.4216,12520,0
2015-03-18,5.4791,5.6601,5.4791,5.5943,9724,0
2015-03-19,5.5614,5.6766,5.5203,5.5943,24189,0
2015-03-20,5.5943,5.6766,5.4709,5.6766,19327,0
2015-03-23,5.5203,5.6355,5.4216,5.6355,21393,0
2015-03-24,5.438,5.5861,5.438,5.4874,5713,0
2015-03-25,5.4956,5.5861,5.4709,5.5203,12763,0
2015-03-26,5.3969,5.4791,5.3722,5.3969,8509,0
2015-03-27,5.3311,5.5285,5.1748,5.4874,8752,0
2015-03-30,5.5285,5.6766,5.4462,5.6684,25040,0
2015-03-31,5.6684,5.6684,5.4627,5.5121,27465,0
2015-04-01,5.619,5.6272,5.2817,5.3969,27835,0
2015-04-02,5.3475,5.5614,5.3228,5.3804,13006,0
2015-04-06,5.3475,5.545,5.2406,5.3557,21150,0
2015-04-07,5.4133,5.519,5.2488,5.3475,4715,0
2015-04-08,5.3969,5.4462,5.1994,5.4216,9238,0
2015-04-09,5.4216,5.4216,5.2077,5.4133,18233,0
2015-04-10,5.2323,5.4627,5.2323,5.364,22244,0
2015-04-13,5.2652,5.364,5.2241,5.3475,14343,0
2015-04-14,5.3557,5.3557,5.1748,5.3146,11304,0
2015-04-15,5.3887,5.3887,5.2323,5.3064,6716,0
2015-04-16,5.257,5.2982,5.2406,5.2735,9582,0
2015-04-17,5.2735,5.3311,5.2735,5.2735,3403,0
2015-04-20,5.3393,5.3393,5.0596,5.1089,18094,0
2015-04-21,5.1089,5.1418,5.0596,5.1336,13907,0
2015-04-22,5.0596,5.1007,5.0596,5.076,8230,0
2015-04-23,5.0596,5.076,5.0184,5.076,15680,0
2015-04-24,5.0843,5.1664,5.0184,5.076,14316,0
2015-04-27,5.0596,5.076,5.0184,5.0184,9603,0
2015-04-28,5.076,5.1089,5.0184,5.0513,12423,0
2015-04-29,5.0678,5.1665,4.9855,5.1089,6199,0
2015-04-30,5.0843,5.3064,5.076,5.076,14951,0
2015-05-01,5.1418,5.3393,5.076,5.1336,4984,0
2015-05-04,5.1501,5.2241,4.9938,5.0596,17260,0
2015-05-05,5.076,5.1583,4.9773,5.0925,10453,0
2015-05-06,5.1007,5.1007,5.002,5.0184,13083,0
2015-05-07,5.0925,5.0925,5.0184,5.0349,3845,0
2015-05-08,4.8704,5.1007,4.6976,4.9938,23703,0
2015-05-11,5.0349,5.0513,4.9444,4.9444,42422,0
2015-05-12,5.0184,5.0184,4.8374,4.8539,5465,0
2015-05-13,4.9773,5.0267,4.9279,4.9938,12641,0
2015-05-14,4.8539,4.8539,4.5413,4.5906,68555,0
2015-05-15,4.6071,4.8045,4.566,4.7305,30582,0
2015-05-18,4.7091,4.7091,4.3932,4.4508,19018,0
2015-05-19,4.3356,4.6071,4.3356,4.4713,14690,0
2015-05-20,4.4179,4.7058,4.4179,4.6153,20299,0
2015-05-21,4.5742,4.7058,4.4508,4.6318,32333,0
2015-05-22,4.5906,4.6482,4.4919,4.5824,31603,0
2015-05-26,4.5166,4.6565,4.5166,4.5495,14621,0
2015-05-27,4.5989,4.6647,4.5248,4.533,14708,0
2015-05-28,4.5248,4.6482,4.5248,4.5743,10845,0
2015-05-29,4.533,4.6894,4.5001,4.6565,50566,0
2015-06-01,4.6894,4.7305,4.6894,4.7058,7528,0
2015-06-02,4.7304,4.8004,4.7058,4.714,23511,0
2015-06-03,4.6235,4.8374,4.6235,4.7305,30145,0
2015-06-04,4.6894,4.7223,4.533,4.6647,16409,0
2015-06-05,4.6153,4.7223,4.566,4.566,10940,0
2015-06-08,4.6482,4.7223,4.566,4.5824,27714,0
2015-06-09,4.714,4.7305,4.5248,4.5742,22561,0
2015-06-10,4.5248,4.7305,4.4919,4.6852,28949,0
2015-06-11,4.7058,4.7404,4.5577,4.6482,21652,0
2015-06-12,4.6729,4.7634,4.6153,4.6235,6199,0
2015-06-15,4.6235,4.7552,4.5906,4.5906,35979,0
2015-06-16,4.6729,4.6729,4.566,4.6729,5591,0
2015-06-17,4.7716,4.7716,4.5824,4.6235,10332,0
2015-06-18,4.64,4.6729,4.4837,4.6647,20664,0
2015-06-19,4.4672,4.895,4.4508,4.5742,16774,0
2015-06-22,4.7963,4.8374,4.5248,4.6071,9116,0
2015-06-23,4.7634,4.8457,4.6071,4.7552,16354,0
2015-06-24,4.6318,4.8128,4.6318,4.7881,11183,0
2015-06-25,4.7223,4.821,4.6729,4.714,5956,0
2015-06-26,4.714,4.9115,4.6976,4.7223,30266,0
2015-06-29,4.714,4.714,4.6729,4.6976,6928,0
2015-06-30,4.6976,4.7058,4.6235,4.6565,6530,0
2015-07-01,4.6318,4.6565,4.5824,4.5824,5105,0
2015-07-02,4.5824,4.6811,4.5824,4.6811,6685,0
2015-07-06,4.5577,4.6153,4.5413,4.5989,9724,0
2015-07-07,4.6153,4.6153,4.566,4.5742,6928,0
2015-07-08,4.5906,4.5906,4.5495,4.5495,12520,0
2015-07-09,4.566,4.5989,4.5413,4.5495,10332,0
2015-07-10,4.7223,4.7223,4.5413,4.5495,11669,0
2015-07-13,4.5495,4.6071,4.5413,4.5742,9846,0
2015-07-14,4.5413,4.714,4.5413,4.6976,14470,0
2015-07-15,4.64,4.6976,4.5496,4.6071,15120,0
2015-07-16,4.6894,4.7058,4.5906,4.6647,9359,0
2015-07-17,4.5906,4.6235,4.566,4.6235,7293,0
2015-07-20,4.6235,4.6647,4.6235,4.64,3160,0
2015-07-21,4.6811,4.6811,4.4672,4.5577,35250,0
2015-07-22,4.6318,4.6318,4.5248,4.5248,7779,0
2015-07-23,4.5166,4.64,4.5166,4.566,7172,0
2015-07-24,4.4919,4.64,4.3603,4.5248,30023,0
2015-07-27,4.4672,4.5248,4.4014,4.5001,8266,0
2015-07-28,4.533,4.533,4.3603,4.4014,24553,0
2015-07-29,4.4014,4.4426,4.3767,4.4096,11183,0
2015-07-30,4.4179,4.4179,4.1135,4.204,22609,0
2015-07-31,4.2287,4.2451,4.1135,4.1546,10575,0
2015-08-03,4.1793,4.1834,3.8997,3.9572,18697,0
2015-08-04,4.0148,4.023,3.916,3.9736,11912,0
2015-08-05,3.9736,4.097,3.9736,4.0888,29659,0
2015-08-06,4.0641,4.097,4.0394,4.0806,8379,0
2015-08-07,4.0312,4.1052,3.9901,4.0065,10453,0
2015-08-10,4.0148,4.0394,4.0065,4.0065,8387,0
2015-08-11,4.023,4.1464,3.9078,4.0065,10316,0
2015-08-12,3.9325,4.1711,3.9325,4.097,8387,0
2015-08-13,3.8009,3.8913,3.4224,3.7844,67826,0
2015-08-14,3.8255,3.8996,3.7433,3.7597,19084,0
2015-08-17,3.5458,3.8173,3.5458,3.6528,6442,0
2015-08-18,3.6445,4.1135,3.6445,3.8913,158017,0
2015-08-19,3.8009,4.023,3.8009,3.8749,8873,0
2015-08-20,3.9078,3.9654,3.7021,3.9407,614201,0
2015-08-21,3.8831,3.9818,3.842,3.9818,47405,0
2015-08-24,3.8584,3.9243,3.7926,3.8913,23938,0
2015-08-25,4.097,4.1957,3.8749,3.8749,77550,0
2015-08-26,3.9407,4.0065,3.8749,3.9243,13006,0
2015-08-27,4.0477,4.0723,3.9654,3.9983,17503,0
2015-08-28,4.0065,4.097,3.916,3.9407,6078,0
2015-08-31,4.0065,4.1628,3.8667,4.097,11791,0
2015-09-01,4.097,4.1135,3.9407,4.0723,16288,0
2015-09-02,4.1135,4.1135,3.9325,4.0312,23703,0
2015-09-03,4.0477,4.097,3.9243,3.9736,14222,0
2015-09-04,3.9078,4.0477,3.8584,4.0312,12641,0
2015-09-08,4.0723,4.1628,3.8584,4.0559,17382,0
2015-09-09,4.023,4.0723,3.9325,3.9572,32211,0
2015-09-10,3.8996,4.0559,3.8996,4.0559,19388,0
2015-09-11,3.9736,4.0394,3.9736,4.0148,4011,0
2015-09-14,4.0148,4.023,3.9243,3.9489,17503,0
2015-09-15,3.9489,4.1875,3.8831,4.1382,28565,0
2015-09-16,3.9654,4.1711,3.9654,4.0559,14465,0
2015-09-17,4.023,4.1875,4.0148,4.1217,9043,0
2015-09-18,4.0641,4.204,4.0148,4.204,33427,0
2015-09-21,4.1546,4.2204,4.097,4.1217,12520,0
2015-09-22,4.097,4.1957,4.0888,4.1711,13492,0
2015-09-23,4.1299,4.1986,4.1299,4.1423,3563,0
2015-09-24,4.2286,4.2286,4.1192,4.1587,6832,0
2015-09-25,4.1052,4.1711,4.1052,4.1382,9603,0
2015-09-28,4.0806,4.1464,3.9654,4.0394,20038,0
2015-09-29,4.0723,4.0723,3.9243,4.0148,11912,0
2015-09-30,4.0065,4.0641,3.9901,4.0477,4741,0
2015-10-01,3.9901,4.0559,3.9243,3.9736,7172,0
2015-10-02,3.9736,4.0312,3.8091,3.9818,10697,0
2015-10-05,3.9901,4.0797,3.9489,4.0312,9199,0
2015-10-06,3.9736,4.0312,3.8831,3.9078,10089,0
2015-10-07,4.023,4.097,4.0148,4.0477,7779,0
2015-10-08,4.097,4.097,3.9325,3.9325,6078,0
2015-10-09,3.9901,4.097,3.9901,4.0394,18841,0
2015-10-12,4.0723,4.097,4.0312,4.0888,6655,0
2015-10-13,4.0312,4.1957,4.0312,4.0806,13371,0
2015-10-14,4.0394,4.0641,4.0394,4.0641,972,0
2015-10-15,4.0477,4.2287,4.0312,4.0723,11304,0
2015-10-16,4.0394,4.0394,3.9489,3.9572,6928,0
2015-10-19,3.8996,3.9572,3.8996,3.9489,8730,0
2015-10-20,3.9901,4.0148,3.7844,3.7926,24570,0
2015-10-21,3.9325,3.9325,3.8255,3.842,31239,0
2015-10-22,3.8996,3.9983,3.8338,3.9983,425553,0
2015-10-23,3.9572,4.097,3.9489,4.0065,10210,0
2015-10-26,3.9818,4.1875,3.9818,4.0559,11669,0
2015-10-27,4.0888,4.1382,4.0477,4.1052,15072,0
2015-10-28,4.1135,4.1382,4.097,4.1217,14222,0
2015-10-29,4.1382,4.2616,4.1217,4.2451,27592,0
2015-10-30,4.2204,4.2616,4.1957,4.204,15072,0
2015-11-02,4.2451,4.2574,4.1217,4.1217,5679,0
2015-11-03,4.1299,4.2204,4.1299,4.2122,4133,0
2015-11-04,4.1711,4.2451,4.1382,4.1628,5617,0
2015-11-05,4.2287,4.4179,4.1299,4.3356,22730,0
2015-11-06,4.2533,4.5413,4.2533,4.5166,19934,0
2015-11-09,4.3767,4.4593,4.2698,4.2862,27039,0
2015-11-10,4.2862,4.5166,4.2862,4.4919,7050,0
2015-11-11,4.4919,4.5001,4.4096,4.4261,3890,0
2015-11-12,4.2862,4.5413,4.2862,4.5413,9846,0
2015-11-13,4.5166,4.6565,4.4919,4.6565,7293,0
2015-11-16,4.6071,4.6811,4.6071,4.6729,14465,0
2015-11-17,4.6729,4.6729,4.6071,4.6318,11669,0
2015-11-18,4.6318,4.6894,4.533,4.6318,9116,0
2015-11-19,4.6071,4.6071,4.4261,4.4261,31360,0
2015-11-20,4.4343,4.5166,4.2533,4.385,34885,0
2015-11-23,4.2698,4.2698,4.2122,4.2287,11304,0
2015-11-24,4.3932,4.3932,4.204,4.3027,15316,0
2015-11-25,4.2533,4.278,4.2122,4.2122,13249,0
2015-11-27,4.2287,4.2616,4.2287,4.2369,6321,0
2015-11-30,4.2204,4.2204,4.1135,4.1628,26012,0
2015-12-01,4.1875,4.278,4.1546,4.1711,19862,0
2015-12-02,4.1711,4.3438,4.1711,4.2122,10633,0
2015-12-03,3.6528,4.2204,3.4882,4.1135,26681,0
2015-12-04,4.1546,4.1546,3.9654,4.0559,9846,0
2015-12-07,3.9901,4.0394,3.7844,3.9325,12520,0
2015-12-08,3.9374,4.0926,3.8996,4.0148,11507,0
2015-12-09,3.6857,4.0312,3.6857,4.023,10697,0
2015-12-10,3.9243,4.0312,3.9243,4.023,9724,0
2015-12-11,4.5166,4.5166,4.3356,4.4426,164946,0
2015-12-14,4.5495,4.6647,4.4919,4.533,64188,0
2015-12-15,4.5824,4.5824,4.4919,4.533,22609,0
2015-12-16,4.566,4.6894,4.533,4.6153,114502,0
2015-12-17,4.6811,4.7223,4.5989,4.64,62599,0
2015-12-18,4.92,4.96,4.5,4.75,151300,0
2015-12-21,4.3,4.73,4.25,4.7,40900,0
2015-12-22,4.46,4.8,4.46,4.74,49643,0
2015-12-23,4.73,4.88,4.67,4.88,38100,0
2015-12-24,4.89,5.35,4.89,5.28,65429,0
2015-12-28,5.25,5.4799,5.25,5.32,15046,0
2015-12-29,5.1999,5.4099,5.07,5.24,18258,0
2015-12-30,5.35,5.44,5.15,5.36,25094,0
2015-12-31,5.29,5.5,5.21,5.5,30379,0
2016-01-04,5.25,5.25,5.08,5.17,25956,0
2016-01-05,5.12,5.15,5.01,5.09,17969,0
2016-01-06,5.09,5.15,5.05,5.12,8359,0
2016-01-07,4.99,5.18,4.9842,5.17,3801,0
2016-01-08,5.23,5.2499,5.13,5.24,7876,0
2016-01-11,5.19,5.32,5.08,5.23,18090,0
2016-01-12,5.21,5.21,5.06,5.07,8644,0
2016-01-13,5.14,5.14,4.93,4.96,8379,0
2016-01-14,4.97,4.97,4.92,4.96,5485,0
2016-01-15,4.86,4.93,4.84,4.9,10670,0
2016-01-19,4.95,4.95,4.66,4.8,22300,0
2016-01-20,4.68,4.8,4.52,4.8,44399,0
2016-01-21,4.76,4.9,4.76,4.88,21100,0
2016-01-22,4.92,5.1,4.86,4.86,50160,0
2016-01-25,4.9,5.01,4.9,5,10110,0
2016-01-26,5.04,5.05,5,5,675,0
2016-01-27,4.95,5,4.9,4.9,4520,0
2016-01-28,4.9327,4.96,4.9127,4.96,5156,0
2016-01-29,4.9014,5.05,4.9014,4.97,13367,0
2016-02-01,4.97,4.99,4.91,4.97,19412,0
2016-02-02,4.9,5.03,4.9,4.92,5943,0
2016-02-03,4.91,5.009,4.91,4.93,4307,0
2016-02-04,4.9,5.09,4.9,4.94,2600,0
2016-02-05,5,5.11,4.94,5.08,18954,0
2016-02-08,5.04,5.04,4.96,4.96,7687,0
2016-02-09,4.98,5.08,4.9118,5.08,3822,0
2016-02-10,5.07,5.07,4.9,4.94,67389,0
2016-02-11,4.94,4.94,4.6,4.84,17290,0
2016-02-12,4.9,4.9,4.81,4.87,4318,0
2016-02-16,4.9,4.9,4.86,4.89,14503,0
2016-02-17,4.88,5.15,4.65,5.15,30748,0
2016-02-18,5.08,5.23,5.05,5.13,8748,0
2016-02-19,5.1922,5.52,5.1922,5.31,31095,0
2016-02-22,5.32,5.48,5.32,5.42,6893,0
2016-02-23,5.34,5.5,5.34,5.41,9313,0
2016-02-24,5.33,5.47,5.33,5.43,10035,0
2016-02-25,5.4,5.6,5.4,5.58,9084,0
2016-02-26,5.5,5.75,5.5,5.66,30830,0
2016-02-29,5.64,5.95,5.64,5.9,21474,0
2016-03-01,5.89,6,5.72,5.93,6529,0
2016-03-02,5.75,5.91,5.562,5.57,10765,0
2016-03-03,5.55,5.743,5.53,5.53,9317,0
2016-03-04,5.52,5.555,5.42,5.45,14652,0
2016-03-07,5.4,5.6,5.3401,5.41,10883,0
2016-03-08,5.4,5.61,5.39,5.39,28041,0
2016-03-09,5.39,5.645,5.39,5.39,9308,0
2016-03-10,5.43,5.54,5.43,5.445,5393,0
2016-03-11,5.44,5.5,5.15,5.4634,29721,0
2016-03-14,5.5,5.57,5.41,5.465,9598,0
2016-03-15,5.53,5.53,5.4846,5.5,11449,0
2016-03-16,5.53,5.55,5.46,5.5,7256,0
2016-03-17,5.52,5.69,5.44,5.45,9861,0
2016-03-18,5.49,5.5,5.39,5.42,9764,0
2016-03-21,5.45,5.479,5.44,5.44,5514,0
2016-03-22,5.46,5.46,5.35,5.4,8324,0
2016-03-23,5.36,5.38,5.27,5.3,1926,0
2016-03-24,5.11,5.4604,5.08,5.37,8607,0
2016-03-28,5.37,5.69,5.37,5.5,7258,0
2016-03-29,5.44,5.65,5.29,5.41,10500,0
2016-03-30,5.36,5.49,5.35,5.362,10531,0
2016-03-31,5.26,5.57,5.26,5.31,4329,0
2016-04-01,5.2301,5.27,5.2301,5.25,1271,0
2016-04-04,5.18,5.3,5.08,5.18,11328,0
2016-04-05,5.32,5.34,5.1899,5.23,3286,0
2016-04-06,5.03,5.34,5.03,5.26,7084,0
2016-04-07,5.32,5.32,5.2,5.21,2825,0
2016-04-08,5.2,5.4201,5.1842,5.3,8189,0
2016-04-11,5.37,5.45,5.13,5.13,9626,0
2016-04-12,5.13,5.1989,5.087,5.14,7885,0
2016-04-13,5.42,5.43,5.2,5.24,7187,0
2016-04-14,5.24,5.44,5.24,5.36,7157,0
2016-04-15,5.31,5.489,5.3,5.3,11491,0
2016-04-18,5.36,5.5373,5.35,5.35,8769,0
2016-04-19,5.37,5.47,5.23,5.23,9637,0
2016-04-20,5.23,5.3499,5.158,5.29,6938,0
2016-04-21,5.28,5.35,5.28,5.29,4985,0
2016-04-22,5.308,5.35,5.3,5.32,5350,0
2016-04-25,5.34,5.45,5.34,5.35,13078,0
2016-04-26,5.3725,5.39,5.33,5.38,5331,0
2016-04-27,5.4,5.5,5.3,5.46,13622,0
2016-04-28,5.11,5.3049,5.11,5.27,1032,0
2016-04-29,5.21,5.21,5.1508,5.1508,200,0
2016-05-02,5.16,5.23,5.16,5.21,5299,0
2016-05-03,5.24,5.3391,5.23,5.32,994,0
2016-05-04,5.348,5.35,5.18,5.18,3534,0
2016-05-05,5.22,5.24,5.15,5.15,5983,0
2016-05-06,5.1733,5.22,5.15,5.22,2810,0
2016-05-09,5.22,5.22,5.16,5.22,5968,0
2016-05-10,5.18,5.22,5.17,5.2,26915,0
2016-05-11,5.1,5.25,5.1,5.25,7047,0
2016-05-12,5.2076,5.285,5.19,5.23,4316,0
2016-05-13,5.182,5.23,5.18,5.23,1004,0
2016-05-16,5.32,5.4015,5.25,5.4001,3145,0
2016-05-17,5.4,5.6386,5.4,5.58,3829,0
2016-05-18,5.47,5.5,5.1,5.5,4737,0
2016-05-19,5.3,5.49,5.3,5.43,5000,0
2016-05-20,5.286,5.51,5.28,5.28,4813,0
2016-05-23,5.22,5.35,5.201,5.24,3190,0
2016-05-24,5.31,5.38,5.232,5.32,2818,0
2016-05-25,5.39,5.48,5.2888,5.3,5763,0
2016-05-26,5.37,5.41,5.3101,5.4,5963,0
2016-05-27,5.44,5.45,5.3477,5.392,3123,0
2016-05-31,5.44,5.47,5.37,5.37,3528,0
2016-06-01,5.43,5.5,5.36,5.36,4263,0
2016-06-02,5.4,5.5,5.37,5.37,3911,0
2016-06-03,5.41,5.41,5.31,5.31,6860,0
2016-06-06,5.36,5.43,5.28,5.35,4478,0
2016-06-07,5.38,5.58,5.38,5.57,3538,0
2016-06-08,5.58,5.65,5.57,5.62,3400,0
2016-06-09,5.65,5.69,5.6399,5.69,5749,0
2016-06-10,5.68,5.77,5.62,5.75,8605,0
2016-06-13,5.74,5.74,5.3801,5.7,3611,0
2016-06-14,5.74,5.87,5.4801,5.61,2028,0
2016-06-15,5.7,5.82,5.65,5.69,4108,0
2016-06-16,5.72,5.74,5.67,5.7,4720,0
2016-06-17,5.577,5.69,5.53,5.53,1292,0
2016-06-20,5.52,5.57,5.4601,5.48,6182,0
2016-06-21,5.57,5.65,5.47,5.64,1700,0
2016-06-22,5.64,5.65,5.5328,5.5328,5179,0
2016-06-23,5.64,5.64,5.5,5.5,5734,0
2016-06-24,5.44,5.55,5.21,5.25,10745,0
2016-06-27,5.26,5.27,5.04,5.14,5950,0
2016-06-28,5.2,5.2799,5.1,5.2,8052,0
2016-06-29,5.15,5.37,5.15,5.27,6901,0
2016-06-30,5.17,5.34,5.1601,5.21,9821,0
2016-07-01,5.1026,5.3099,5.1,5.26,10426,0
2016-07-05,5.26,5.26,5.1509,5.18,5008,0
2016-07-06,5.2357,5.26,5.16,5.25,20941,0
2016-07-07,5.21,5.26,5.21,5.26,3463,0
2016-07-08,5.27,5.55,5.27,5.54,4480,0
2016-07-11,5.59,5.7,5.59,5.69,5426,0
2016-07-12,5.74,5.74,5.67,5.69,6266,0
2016-07-13,5.73,5.75,5.635,5.75,4357,0
2016-07-14,5.7,5.78,5.6107,5.7,27570,0
2016-07-15,5.7,5.75,5.7,5.73,3575,0
2016-07-18,5.75,5.7884,5.7304,5.7304,5301,0
2016-07-19,5.7,5.729,5.7,5.7,2770,0
2016-07-20,5.7,5.9,5.7,5.8496,10239,0
2016-07-21,5.8,5.9,5.8,5.9,7072,0
2016-07-22,5.861,5.93,5.861,5.93,2201,0
2016-07-25,5.9275,5.9275,5.89,5.92,17651,0
2016-07-26,5.94,5.94,5.81,5.8826,3008,0
2016-07-27,5.88,5.88,5.75,5.76,5096,0
2016-07-28,5.75,5.84,5.75,5.7999,5253,0
2016-07-29,5.8,5.8,5.76,5.76,4362,0
2016-08-01,5.8,5.85,5.7,5.8,43537,0
2016-08-02,5.77,5.782,5.74,5.74,4650,0
2016-08-03,5.7101,5.81,5.7101,5.81,10246,0
2016-08-04,5.7909,5.81,5.7583,5.81,2508,0
2016-08-05,5.78,5.78,5.71,5.72,5550,0
2016-08-08,5.74,5.75,5.57,5.63,11378,0
2016-08-09,5.6583,5.7,5.6583,5.69,700,0
2016-08-10,5.55,5.71,5.55,5.6342,5325,0
2016-08-11,5.57,5.65,5.52,5.64,20129,0
2016-08-12,5.58,5.62,5.5354,5.5354,4200,0
2016-08-15,5.5301,5.57,5.5,5.51,11527,0
2016-08-16,5.478,5.489,5.4,5.4301,17756,0
2016-08-19,5.4352,5.4352,5.4352,5.4352,252,0
2016-08-22,5.4653,5.4799,5.4653,5.47,1753,0
2016-08-23,5.4767,5.4799,5.4699,5.4699,2744,0
2016-08-24,5.45,5.45,5.45,5.45,416,0
2016-08-25,5.45,5.51,5.44,5.48,2830,0
2016-08-26,5.4481,5.65,5.4481,5.6417,22335,0
2016-08-29,5.4892,5.6542,5.4892,5.6542,2608,0
2016-08-30,5.4941,5.74,5.4941,5.71,1325,0
2016-08-31,5.4032,5.6135,5.4001,5.61,7701,0
2016-09-01,5.4101,5.555,5.4101,5.55,1153,0
2016-09-02,5.5083,5.88,5.4301,5.85,29594,0
2016-09-06,5.633,5.92,5.633,5.84,8572,0
2016-09-07,5.899,5.95,5.77,5.81,18810,0
2016-09-08,5.85,5.95,5.83,5.86,18250,0
2016-09-09,5.89,5.9,5.83,5.86,11815,0
2016-09-12,5.8811,5.8811,5.79,5.8,18987,0
2016-09-13,5.8005,5.9,5.76,5.79,23864,0
2016-09-14,5.83,5.83,5.78,5.81,1400,0
2016-09-15,5.9013,6.02,5.9013,5.975,22559,0
2016-09-16,5.95,6.07,5.8875,6,19137,0
2016-09-19,5.94,6.1161,5.905,6,25172,0
2016-09-20,5.993,6.02,5.993,6,6616,0
2016-09-21,6.11,6.51,6.01,6.35,138640,0
2016-09-22,6.3,6.4,6.28,6.36,32746,0
2016-09-23,6.3802,6.514,6.37,6.4,34359,0
2016-09-26,6.44,6.6,6.43,6.56,41865,0
2016-09-27,6.57,6.67,6.5345,6.64,38025,0
2016-09-28,6.69,6.69,6.52,6.55,30855,0
2016-09-29,6.51,6.6,6.45,6.6,11476,0
2016-09-30,6.65,6.7,6.535,6.6292,33223,0
2016-10-03,6.7,6.7,6.62,6.67,48824,0
2016-10-04,6.65,6.81,6.65,6.69,23357,0
2016-10-05,6.74,6.8,6.56,6.57,17362,0
2016-10-06,6.62,6.8,6.57,6.78,19621,0
2016-10-07,6.8,6.9,6.632,6.79,40779,0
2016-10-10,6.8,6.89,6.76,6.84,40466,0
2016-10-11,6.84,6.85,6.7594,6.84,19820,0
2016-10-12,6.82,6.89,6.82,6.84,17632,0
2016-10-13,6.85,6.9,6.8395,6.85,48210,0
2016-10-14,6.89,6.9,6.876,6.9,16845,0
2016-10-17,6.85,7.02,6.85,7.01,40964,0
2016-10-18,7,7.01,6.92,6.9946,25339,0
2016-10-19,6.99,7.23,6.95,7.09,19726,0
2016-10-20,7.08,7.08,6.96,6.96,13824,0
2016-10-21,6.96,7.07,6.9271,7,26060,0
2016-10-24,6.97,7.07,6.96,7.04,36210,0
2016-10-25,6.99,7.08,6.99,7.03,13066,0
2016-10-26,7.01,7.02,6.91,6.94,189660,0
2016-10-27,7.02,7.04,6.97,6.99,23634,0
2016-10-28,7.03,7.07,6.935,6.98,10858,0
2016-10-31,7.07,7.0889,6.9633,7.08,20793,0
2016-11-01,7.15,7.15,6.58,7.05,18802,0
2016-11-02,7.13,7.15,7.01,7.01,6536,0
2016-11-03,7.03,7.1,6.82,7.03,17316,0
2016-11-04,6.9895,7.05,6.94,6.94,13491,0
2016-11-07,6.74,6.9808,6.63,6.655,98779,0
2016-11-08,6.59,6.81,6.5,6.58,39261,0
2016-11-09,6.46,6.789,6.29,6.63,35966,0
2016-11-10,6.6,6.6,6.01,6.04,63852,0
2016-11-11,6.01,6.01,5.8758,5.92,38672,0
2016-11-14,6.02,6.1965,5.795,5.92,93131,0
2016-11-15,5.94,5.94,5.83,5.8801,42172,0
2016-11-16,5.91,6.04,5.9,5.95,67244,0
2016-11-17,6,6.3,5.91,6.1,50994,0
2016-11-18,6.04,6.3699,6.04,6.16,35661,0
2016-11-21,6.25,6.5218,6,6.13,31672,0
2016-11-22,6.06,6.19,6,6.12,7882,0
2016-11-23,6.06,6.2,6.06,6.16,8756,0
2016-11-25,6.2,6.44,6.2,6.32,21482,0
2016-11-28,6.3,6.51,6.3,6.4,14327,0
2016-11-29,6.3095,6.48,6.3095,6.45,20701,0
2016-11-30,6.47,6.54,6.3606,6.46,11880,0
2016-12-01,6.51,6.54,6.26,6.39,32281,0
2016-12-02,6.41,6.58,6.331,6.51,74052,0
2016-12-05,6.47,6.5,6.15,6.45,51541,0
2016-12-06,6.4275,6.5,6.41,6.42,12536,0
2016-12-07,6.4,6.55,6.4,6.55,60217,0
2016-12-08,6.58,6.9,6.331,6.88,69965,0
2016-12-09,6.97,6.98,6.75,6.98,42149,0
2016-12-12,6.89,6.98,6.5838,6.93,59979,0
2016-12-13,6.93,6.93,6.6525,6.87,46106,0
2016-12-14,6.9,6.99,6.77,6.8,24326,0
2016-12-15,6.8,6.83,6.6201,6.72,26898,0
2016-12-16,6.67,6.95,6.4875,6.85,15155,0
2016-12-19,6.85,6.94,6.57,6.7,8623,0
2016-12-20,6.63,6.95,6.6,6.91,28350,0
2016-12-21,6.75,6.9,6.71,6.8158,17309,0
2016-12-22,6.77,6.77,6.55,6.62,44538,0
2016-12-23,6.69,6.69,6.3744,6.49,56533,0
2016-12-27,6.59,6.71,6.26,6.28,35937,0
2016-12-28,6.24,6.25,6.09,6.25,30996,0
2016-12-29,6.1693,6.495,6.16,6.41,29084,0
2016-12-30,6.2553,6.47,6.16,6.36,10778,0
2017-01-03,6.3,6.46,6.1203,6.27,26859,0
2017-01-04,6.22,6.39,6.144,6.32,9643,0
2017-01-05,6.29,6.31,6.14,6.21,9435,0
2017-01-06,6.1068,6.43,6.067,6.18,19317,0
2017-01-09,6.25,6.36,6.18,6.26,25099,0
2017-01-10,6.24,6.43,6.17,6.26,7871,0
2017-01-11,6.31,6.47,6.28,6.35,2587,0
2017-01-12,6.31,6.49,6.2,6.43,5329,0
2017-01-13,6.49,6.5,6.1572,6.39,24020,0
2017-01-17,6.39,6.45,5.96,6.1738,28362,0
2017-01-18,6.13,6.13,5.97,6.11,8783,0
2017-01-19,6.06,6.12,5.91,6.12,6266,0
2017-01-20,6.04,6.13,5.79,5.96,17122,0
2017-01-23,5.9,6,5.84,5.98,25352,0
2017-01-24,5.93,5.95,5.8809,5.95,4382,0
2017-01-25,5.79,5.965,5.771,5.925,24681,0
2017-01-26,5.99,6.1,5.8692,6.04,20616,0
2017-01-27,6.05,6.17,6.05,6.07,10983,0
2017-01-30,6.06,6.14,5.95,6,13055,0
2017-01-31,5.92,6.1,5.8901,6,11062,0
2017-02-01,5.95,6,5.9299,5.99,3995,0
2017-02-02,6.03,6.13,5.94,5.96,17197,0
2017-02-03,5.96,6.09,5.96,6.02,3025,0
2017-02-06,6.05,6.0829,6.02,6.04,8151,0
2017-02-07,6.02,6.0224,5.9135,5.97,4663,0
2017-02-08,6.07,6.09,5.88,6.06,2446,0
2017-02-09,6.06,6.13,5.95,6.04,9499,0
2017-02-10,6.11,6.18,6.0414,6.17,12603,0
2017-02-13,6.13,6.13,5.9901,6.04,7861,0
2017-02-14,5.967,6.04,5.9611,6.04,9626,0
2017-02-15,6.03,6.03,5.9901,6.03,4124,0
2017-02-16,6,6.04,5.9374,6.01,6075,0
2017-02-17,5.96,6,5.95,6,3153,0
2017-02-21,5.96,6,5.92,5.92,10163,0
2017-02-22,5.92,5.93,5.59,5.72,20120,0
2017-02-23,5.5101,5.7,5.5101,5.6671,13589,0
2017-02-24,5.5,5.9,5.4344,5.81,11515,0
2017-02-27,5.81,6.04,5.81,5.93,17112,0
2017-02-28,5.88,5.88,5.53,5.8,19748,0
2017-03-01,5.4,5.94,5.4,5.87,4279,0
2017-03-02,5.89,5.89,5.4406,5.54,28943,0
2017-03-03,5.45,5.54,5.3,5.3,26338,0
2017-03-06,5.42,5.42,5.05,5.21,17403,0
2017-03-07,5.2,5.2,5.0176,5.08,20031,0
2017-03-08,5.12,5.18,5.12,5.16,7112,0
2017-03-09,5.15,5.24,5.15,5.18,7210,0
2017-03-10,5.21,5.21,5.05,5.13,17988,0
2017-03-13,4.8746,5.1,4.8746,4.99,17481,0
2017-03-14,5.02,5.02,4.84,5.01,6389,0
2017-03-15,5.02,5.02,4.85,4.91,7287,0
2017-03-16,4.97,5,4.9,5,13222,0
2017-03-17,5,5.0085,4.97,4.99,8174,0
2017-03-20,4.7622,5,4.7582,4.98,6519,0
2017-03-21,4.78,4.94,4.6301,4.85,16646,0
2017-03-22,4.88,4.92,4.5078,4.87,7481,0
2017-03-23,4.8699,4.8699,4.68,4.78,6554,0
2017-03-24,4.8499,4.89,4.73,4.85,8770,0
2017-03-27,4.8088,4.84,4.7687,4.82,6757,0
2017-03-28,4.774,4.82,4.774,4.81,3507,0
2017-03-29,4.78,4.82,4.7171,4.78,3526,0
2017-03-30,4.68,4.84,4.66,4.75,8224,0
2017-03-31,4.7896,4.85,4.75,4.76,10057,0
2017-04-03,4.85,4.85,4.66,4.74,5591,0
2017-04-04,4.71,4.77,4.69,4.7,23402,0
2017-04-05,4.73,5.52,4.68,4.82,62140,0
2017-04-06,4.75,4.79,4.66,4.75,20297,0
2017-04-07,4.7,4.78,4.7,4.74,13857,0
2017-04-10,4.82,5.11,4.82,4.98,11893,0
2017-04-11,4.94,5.04,4.94,4.97,3625,0
2017-04-12,4.9575,4.9799,4.94,4.94,6296,0
2017-04-13,4.77,4.79,4.75,4.76,5872,0
2017-04-17,4.78,4.79,4.73,4.73,12455,0
2017-04-18,4.77,4.885,4.74,4.74,7290,0
2017-04-19,4.75,4.804,4.72,4.72,5577,0
2017-04-20,4.72,4.84,4.695,4.84,4966,0
2017-04-21,4.8,4.84,4.7599,4.7599,11607,0
2017-04-24,4.81,4.81,4.63,4.7399,22109,0
2017-04-25,4.72,4.8,4.69,4.71,11271,0
2017-04-26,4.68,4.78,4.6,4.71,6840,0
2017-04-27,4.75,4.7666,4.6899,4.7,11630,0
2017-04-28,4.75,4.81,4.75,4.76,4233,0
2017-05-01,4.7873,4.81,4.7582,4.79,8063,0
2017-05-02,4.7899,4.81,4.7899,4.81,2075,0
2017-05-03,4.7675,4.85,4.75,4.82,4803,0
2017-05-04,4.89,4.89,4.7162,4.8152,13319,0
2017-05-05,4.7743,4.8018,4.75,4.8,4807,0
2017-05-08,4.8046,5.0116,4.8046,4.9916,6468,0
2017-05-09,5.05,5.13,5.05,5.13,7754,0
2017-05-10,5.06,5.1237,5.04,5.11,8563,0
2017-05-11,5.11,5.11,5.02,5.03,4562,0
2017-05-12,5,5.0799,5,5.0521,4244,0
2017-05-15,5.04,5.1739,5.04,5.11,10667,0
2017-05-16,5.1,5.11,5.019,5.1,2573,0
2017-05-17,5,5.1149,5,5.01,7152,0
2017-05-18,5.05,5.11,5.05,5.11,3719,0
2017-05-19,5.1032,5.12,5.1,5.12,2297,0
2017-05-22,5.11,5.15,5.11,5.14,11387,0
2017-05-23,5.14,5.18,5.13,5.18,9708,0
2017-05-24,5.17,5.28,5.08,5.26,5841,0
2017-05-25,5.35,5.372,5.28,5.28,2923,0
2017-05-26,5.24,5.64,5.24,5.47,6390,0
2017-05-30,5.319,5.46,5.319,5.46,659,0
2017-05-31,5.65,5.65,5.1488,5.56,2730,0
2017-06-01,5.5,5.59,5.468,5.51,6667,0
2017-06-02,5.55,5.5502,5.4046,5.44,5547,0
2017-06-05,5.48,5.65,5.48,5.64,3091,0
2017-06-06,5.68,5.75,5.6388,5.69,7758,0
2017-06-07,5.66,5.66,5.31,5.55,6011,0
2017-06-08,5.6,5.62,5.6,5.6157,639,0
2017-06-09,5.3577,5.8,5.32,5.46,14444,0
2017-06-12,5.35,5.35,5.33,5.33,5397,0
2017-06-13,5.35,5.59,5.07,5.07,20765,0
2017-06-14,5.08,5.4164,5.08,5.3561,3863,0
2017-06-15,5.36,5.44,5.35,5.3501,5440,0
2017-06-16,5.24,5.24,5.03,5.15,11912,0
2017-06-19,5.1567,5.25,5.1567,5.21,9552,0
2017-06-20,5.17,5.2,4.97,5.0932,14622,0
2017-06-21,4.97,5.14,4.97,5.11,3656,0
2017-06-22,5.05,5.13,4.96,5.08,2864,0
2017-06-23,5.105,5.19,5.07,5.19,4257,0
2017-06-26,5.14,5.1432,5.02,5.02,5618,0
2017-06-27,4.98,5.09,4.96,5.02,5946,0
2017-06-28,4.99,5.099,4.99,5.03,3937,0
2017-06-29,5.1,5.1,5.03,5.061,3621,0
2017-06-30,5.1,5.1,5.05,5.05,1925,0
2017-07-03,5.05,5.0501,5,5.03,7152,0
2017-07-05,5.03,5.0432,5,5.04,8312,0
2017-07-06,5,5.07,5,5,9531,0
2017-07-07,4.98,4.9843,4.935,4.97,12021,0
2017-07-10,4.94,4.94,4.91,4.93,8235,0
2017-07-11,4.94,5.02,4.91,4.98,3771,0
2017-07-12,4.97,5.06,4.97,4.9999,3699,0
2017-07-13,5.02,5.59,5.02,5.26,27359,0
2017-07-14,5.215,5.43,5.215,5.417,14946,0
2017-07-17,5.2601,5.5,5.2601,5.5,1896,0
2017-07-18,5.46,5.55,5.42,5.48,11220,0
2017-07-19,5.46,5.46,5.4486,5.45,2224,0
2017-07-21,5.53,5.53,5.449,5.45,2660,0
2017-07-24,5.54,5.55,5.419,5.419,3637,0
2017-07-25,5.52,5.53,5.4,5.4,9228,0
2017-07-26,5.49,5.49,5.347,5.37,2925,0
2017-07-27,5.25,5.3,5.1103,5.21,9400,0
2017-07-28,5.1,5.52,5.1,5.28,10608,0
2017-07-31,5.35,5.49,5.23,5.32,7971,0
2017-08-01,5.325,5.325,5.09,5.26,35474,0
2017-08-02,5.2,5.33,5.12,5.12,13216,0
2017-08-03,5.1,5.32,5.0861,5.0861,5988,0
2017-08-04,5.23,5.24,5.22,5.22,1385,0
2017-08-07,5.14,5.31,5.1187,5.22,5066,0
2017-08-08,5.24,5.43,5.14,5.33,5173,0
2017-08-09,5.37,5.41,5.1,5.11,4348,0
2017-08-10,5.21,5.48,5.0075,5.25,18244,0
2017-08-11,5.3,5.36,5.2179,5.34,11787,0
2017-08-14,5.3,5.45,5.1667,5.45,4931,0
2017-08-15,5.2603,5.55,5.2603,5.5,4305,0
2017-08-16,5.55,5.55,5.26,5.55,3238,0
2017-08-17,5.1637,5.52,5.1637,5.4,2087,0
2017-08-18,5.47,5.47,5.2011,5.36,4778,0
2017-08-21,5.33,5.33,5.265,5.27,412,0
2017-08-22,5.3,5.4,5.28,5.28,4923,0
2017-08-23,5.28,5.3134,5.28,5.2801,675,0
2017-08-24,5.308,5.308,5.3,5.3,853,0
2017-08-25,5.3,5.5,5.226,5.5,17081,0
2017-08-28,5.41,5.49,5.25,5.37,37211,0
2017-08-29,5.35,5.49,5.291,5.4845,13004,0
2017-08-30,5.5,5.55,5.381,5.5,2331,0
2017-08-31,5.33,5.49,5.33,5.39,7375,0
2017-09-01,5.43,5.46,5.35,5.35,7460,0
2017-09-05,5.48,5.49,5.21,5.44,6139,0
2017-09-06,5.2,5.49,5.2,5.29,1314,0
2017-09-07,5.3,5.49,5.29,5.4203,9915,0
2017-09-08,5.32,5.32,5.311,5.311,243,0
2017-09-11,5.31,5.4741,5.3,5.44,14155,0
2017-09-12,5.39,5.39,5.3,5.34,6824,0
2017-09-13,5.35,5.49,5.35,5.49,8352,0
2017-09-14,5.48,5.5,5.37,5.49,12080,0
2017-09-15,5.4899,5.49,5.4465,5.49,7577,0
2017-09-18,5.5,5.5155,5.36,5.43,4229,0
2017-09-19,5.37,5.54,5.3,5.54,16347,0
2017-09-20,5.5369,5.566,5.512,5.5367,10693,0
2017-09-21,5.5945,5.6337,5.37,5.44,4176,0
2017-09-22,5.46,5.48,5.46,5.48,964,0
2017-09-25,5.43,5.535,5.43,5.46,2164,0
2017-09-26,5.416,5.442,5.416,5.4401,2286,0
2017-09-27,5.46,5.52,5.3872,5.52,1701,0
2017-09-28,5.45,5.76,5.45,5.76,11434,0
2017-09-29,5.669,5.74,5.6,5.72,12024,0
2017-10-02,5.71,5.74,5.531,5.74,6454,0
2017-10-03,5.64,5.76,5.64,5.66,6220,0
2017-10-04,5.66,5.75,5.5906,5.66,5854,0
2017-10-05,5.71,5.75,5.63,5.65,5160,0
2017-10-06,5.62,5.62,5.5276,5.53,2832,0
2017-10-09,5.65,5.94,5.6202,5.7,8007,0
2017-10-10,5.68,5.68,5.5,5.58,5614,0
2017-10-11,5.55,5.94,5.55,5.83,14614,0
2017-10-12,5.842,5.842,5.71,5.71,6011,0
2017-10-13,5.69,5.8011,5.69,5.8,1571,0
2017-10-16,5.82,5.84,5.61,5.8,7323,0
2017-10-17,5.79,5.84,5.641,5.75,10671,0
2017-10-18,5.71,5.724,5.59,5.67,9968,0
2017-10-19,5.61,5.74,5.61,5.66,5256,0
2017-10-20,5.71,6,5.64,5.84,10940,0
2017-10-23,5.89,5.89,5.622,5.85,11383,0
2017-10-24,5.91,5.95,5.72,5.95,10787,0
2017-10-25,5.93,5.93,5.84,5.86,6687,0
2017-10-26,5.702,5.9395,5.6623,5.87,2103,0
2017-10-27,5.83,6,5.7474,6,6661,0
2017-10-30,5.78,6,5.78,5.95,9014,0
2017-10-31,5.8275,6,5.7726,5.9399,9727,0
2017-11-01,5.961,5.9872,5.801,5.8401,7843,0
2017-11-02,5.99,6.62,5.99,6.4,91690,0
2017-11-03,6.47,6.8499,6.431,6.5,62988,0
2017-11-06,6.76,6.95,6.72,6.86,28753,0
2017-11-07,6.94,6.985,6.89,6.901,13715,0
2017-11-08,6.95,6.95,6.85,6.87,7158,0
2017-11-09,6.87,6.92,6.7,6.83,8556,0
2017-11-10,6.75,6.9361,6.4574,6.52,27406,0
