Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.6598,2.6805,2.5215,2.6805,75466,0
2005-02-28,2.7633,2.7633,2.6251,2.6733,30286,0
2005-03-01,2.7633,2.7633,2.6491,2.7599,56534,0
2005-03-02,2.7633,2.7633,2.6769,2.6769,32383,0
2005-03-03,2.7599,2.7599,2.5906,2.5906,10052,0
2005-03-04,2.7079,2.7183,2.6491,2.6769,41309,0
2005-03-07,2.7633,2.7633,2.6356,2.6598,35443,0
2005-03-08,2.7633,2.7633,2.6598,2.6977,27081,0
2005-03-09,2.7287,2.7287,2.6147,2.6769,16504,0
2005-03-10,2.6217,2.663,2.504,2.5078,34220,0
2005-03-11,2.4696,2.563,2.4178,2.4663,75359,0
2005-03-14,2.5111,2.6459,2.4696,2.4868,16718,0
2005-03-15,2.4351,2.5352,2.4351,2.5352,4451,0
2005-03-16,2.6115,2.6115,2.4767,2.4868,31598,0
2005-03-17,2.4247,2.563,2.0311,2.0827,685190,0
2005-03-18,2.0721,2.183,2.0721,2.176,151786,0
2005-03-21,2.183,2.2176,2.0899,2.2105,87470,0
2005-03-22,2.183,2.3143,2.183,2.228,139201,0
2005-03-23,2.3109,2.3143,2.1311,2.2075,45457,0
2005-03-24,2.2449,2.2449,2.2036,2.2311,47076,0
2005-03-28,2.2105,2.2449,2.1588,2.1931,51736,0
2005-03-29,2.1931,2.1931,2.1416,2.1692,15773,0
2005-03-30,2.1416,2.1657,2.0721,2.0864,99000,0
2005-03-31,2.1657,2.1657,2.0204,2.1557,137659,0
2005-04-01,2.2036,2.2036,2.0721,2.1001,31831,0
2005-04-04,2.0721,2.1416,2.0482,2.0551,37609,0
2005-04-05,2.0551,2.0655,2.007,2.007,75732,0
2005-04-06,2.0034,2.007,1.9172,2.007,85578,0
2005-04-07,2.0034,2.1311,2.0034,2.0378,100098,0
2005-04-08,2.0034,2.0899,1.9965,2.0449,50817,0
2005-04-11,2.0378,2.0482,2.0034,2.0034,9889,0
2005-04-12,1.9759,2.007,1.9412,2,28226,0
2005-04-13,1.9656,1.9759,1.9378,1.9378,17963,0
2005-04-14,1.9759,1.9759,1.9135,1.9481,26203,0
2005-04-15,1.931,1.9481,1.9103,1.9481,25754,0
2005-04-18,1.8411,1.9135,1.8411,1.8687,53321,0
2005-04-19,1.8652,1.8687,1.7789,1.8134,66103,0
2005-04-20,1.7824,1.8444,1.7824,1.8444,14231,0
2005-04-21,1.8411,1.8586,1.8134,1.8586,22585,0
2005-04-22,1.9341,1.9341,1.8755,1.9205,6867,0
2005-04-25,1.9859,2.0655,1.9859,2.0518,41244,0
2005-04-26,2.0275,2.0721,1.9859,1.9859,20356,0
2005-04-27,2.0619,2.0619,1.9656,1.9829,10489,0
2005-04-28,1.9583,1.9583,1.9032,1.931,19816,0
2005-04-29,1.9378,1.9378,1.7961,1.8272,47099,0
2005-05-02,1.8652,1.8652,1.727,1.7686,36985,0
2005-05-03,1.772,1.7858,1.7409,1.7409,17542,0
2005-05-04,1.7479,1.8479,1.7479,1.7824,18764,0
2005-05-05,1.8305,1.9481,1.8305,1.9172,33806,0
2005-05-06,1.9412,1.9446,1.9341,1.9341,10960,0
2005-05-09,1.9341,1.9829,1.9341,1.9686,17664,0
2005-05-10,1.9378,1.9378,1.8652,1.8893,6138,0
2005-05-11,1.931,1.9341,1.924,1.9341,10422,0
2005-05-12,1.9929,1.9929,1.8514,1.8514,19327,0
2005-05-13,1.9205,1.9205,1.8375,1.8375,11550,0
2005-05-16,1.8375,2.0482,1.8375,1.8755,11277,0
2005-05-17,2.0482,2.0482,1.9759,2.0344,28661,0
2005-05-18,1.9617,2.0721,1.9515,2.0518,16956,0
2005-05-19,2.0619,2.1141,2.0204,2.1141,28569,0
2005-05-20,2.1588,2.1588,2.0721,2.1346,25306,0
2005-05-23,2.1311,2.1311,2.0415,2.1106,26164,0
2005-05-24,2.1864,2.1864,2.0551,2.0934,13229,0
2005-05-25,2.0449,2.1931,2.0378,2.1931,11699,0
2005-05-26,2.1141,2.1657,2.0204,2.0721,34742,0
2005-05-27,2.1141,2.1141,2.0721,2.0721,7093,0
2005-05-31,2.1068,2.1068,2.0482,2.1037,7012,0
2005-06-01,2.0762,2.0762,2.0311,2.0449,6079,0
2005-06-02,2.0721,2.0721,2.0721,2.0721,869,0
2005-06-03,1.9686,2.0693,1.9686,2.0693,9266,0
2005-06-06,2.0034,2.0275,1.9859,2.0275,14600,0
2005-06-07,2.0655,2.0655,1.9686,1.9759,17216,0
2005-06-08,1.9723,1.9859,1.9583,1.9583,18418,0
2005-06-09,1.9965,2.0034,1.9656,1.9897,12883,0
2005-06-10,1.931,1.9412,1.8997,1.8997,17081,0
2005-06-13,1.8824,1.9103,1.8514,1.8964,28707,0
2005-06-14,1.9686,2.0588,1.9551,2.0243,60158,0
2005-06-15,2.1141,2.2075,2.0482,2.1037,69170,0
2005-06-16,2.1243,2.1243,2.0518,2.0934,15054,0
2005-06-17,2.0721,2.0721,2.0138,2.0482,16753,0
2005-06-20,2.0138,2.1001,1.9481,1.9656,22695,0
2005-06-21,1.9617,1.9686,1.9617,1.9686,11287,0
2005-06-22,1.9686,1.9897,1.9551,1.9859,11449,0
2005-06-23,1.9617,2.0102,1.9617,2.0102,9419,0
2005-06-24,1.9859,1.9859,1.9656,1.9656,9324,0
2005-06-27,1.9859,1.9859,1.9515,1.9686,14911,0
2005-06-28,1.9515,1.9859,1.9515,1.9859,2666,0
2005-06-29,1.9341,1.9723,1.8997,1.8997,52114,0
2005-06-30,1.8997,1.8997,1.7891,1.7961,33120,0
2005-07-01,1.8067,1.8444,1.6755,1.8411,159007,0
2005-07-05,1.8202,1.8791,1.7891,1.8202,48061,0
2005-07-06,1.8134,1.8134,1.7443,1.8099,24434,0
2005-07-07,1.8134,1.8134,1.7339,1.8134,88578,0
2005-07-08,1.772,1.9135,1.772,1.8343,29075,0
2005-07-11,1.9135,1.9205,1.8067,1.8652,64079,0
2005-07-12,1.8305,1.8791,1.8239,1.8305,16909,0
2005-07-13,1.8791,1.8791,1.8375,1.8791,3111,0
2005-07-14,1.8824,1.9103,1.8479,1.8859,42534,0
2005-07-15,1.9723,1.9723,1.9205,1.9583,26345,0
2005-07-18,1.8964,2.0449,1.8964,2.0378,27638,0
2005-07-19,2.0102,2.0102,1.9759,2.0034,19270,0
2005-07-20,2.0449,2.0794,2.0449,2.0794,8848,0
2005-07-21,2.0899,2.0899,2.0518,2.0721,14679,0
2005-07-22,2.0034,2.1106,2.0034,2.0762,9617,0
2005-07-25,2.0172,2.0762,2.0172,2.0721,6370,0
2005-07-26,2.0449,2.1106,2.0449,2.0934,35393,0
2005-07-27,2.0966,2.1243,2.0721,2.1173,20485,0
2005-07-28,2.1068,2.1931,2.0899,2.0899,11508,0
2005-07-29,2.1068,2.1068,2.0864,2.0864,8679,0
2005-08-01,2.1243,2.1243,2.0864,2.0899,11667,0
2005-08-02,2.1346,2.1346,2.0482,2.1243,16096,0
2005-08-03,2.0899,2.1106,2.0899,2.1068,1565,0
2005-08-04,2.0827,2.0827,2.0551,2.0551,6079,0
2005-08-05,2.0551,2.1068,2.0482,2.1068,3183,0
2005-08-08,2.0518,2.0551,1.9897,2.0034,11002,0
2005-08-09,1.9929,1.9929,1.9617,1.9929,13604,0
2005-08-10,1.9686,2,1.9617,2,5097,0
2005-08-11,1.9723,2.0275,1.9723,1.9897,10757,0
2005-08-12,1.9686,2.0034,1.9066,2.0034,4055,0
2005-08-15,1.9205,1.9965,1.8997,1.9341,21224,0
2005-08-16,1.9378,1.9378,1.8791,1.8791,11268,0
2005-08-17,1.8791,1.9723,1.8755,1.9723,7656,0
2005-08-18,1.9412,1.9412,1.9412,1.9412,3761,0
2005-08-19,1.931,2.0243,1.931,1.9859,8539,0
2005-08-22,1.8997,1.9929,1.8997,1.9897,11080,0
2005-08-23,1.9859,2,1.9032,1.9686,24465,0
2005-08-24,1.9481,1.9686,1.8411,1.8652,11579,0
2005-08-25,1.8652,1.9686,1.8652,1.9686,11727,0
2005-08-26,1.9066,2.0311,1.8997,2.0311,21030,0
2005-08-29,1.9551,1.9897,1.9551,1.9859,7239,0
2005-08-30,1.9859,2.0344,1.9412,1.9412,18240,0
2005-08-31,1.9551,1.9551,1.9515,1.9515,677,0
2005-09-01,1.9378,2,1.9378,2,4344,0
2005-09-02,1.9341,1.9515,1.9275,1.9275,34037,0
2005-09-06,1.9378,1.9412,1.9341,1.9341,3761,0
2005-09-07,1.9172,1.9859,1.9172,1.9341,4356,0
2005-09-08,1.9551,1.9551,1.9551,1.9551,289,0
2005-09-09,1.9617,1.9617,1.9515,1.9515,6370,0
2005-09-12,1.9551,2.0311,1.9551,2.0275,19541,0
2005-09-13,1.9515,2.0378,1.9515,2.0378,6325,0
2005-09-14,2.0899,2.0899,1.9656,1.9859,19417,0
2005-09-15,2.0619,2.0619,1.9686,1.9723,31102,0
2005-09-16,1.9515,1.9965,1.9275,1.9686,18258,0
2005-09-19,1.931,1.9617,1.8067,1.8444,36321,0
2005-09-20,1.7789,1.924,1.7789,1.8514,23162,0
2005-09-21,1.817,1.8586,1.817,1.8305,6631,0
2005-09-22,1.817,1.8444,1.817,1.8272,7700,0
2005-09-23,1.817,1.8652,1.817,1.8652,13604,0
2005-09-26,1.9412,1.9412,1.8202,1.8202,12591,0
2005-09-27,1.817,1.9172,1.8134,1.8929,29237,0
2005-09-28,1.924,1.924,1.8859,1.8893,6947,0
2005-09-29,1.8791,1.8824,1.8305,1.8824,8398,0
2005-09-30,1.8479,1.8791,1.8305,1.8791,7439,0
2005-10-03,1.8239,1.924,1.8239,1.8997,32031,0
2005-10-04,1.8548,1.8548,1.8343,1.8343,1594,0
2005-10-05,1.8202,1.8586,1.8202,1.8305,20980,0
2005-10-06,1.8202,1.8929,1.7891,1.7891,63323,0
2005-10-07,1.7824,1.8305,1.7824,1.8134,7636,0
2005-10-10,1.8859,1.8859,1.7858,1.7858,6762,0
2005-10-11,1.8272,1.8687,1.8134,1.8134,14342,0
2005-10-12,1.8134,1.8134,1.7375,1.7375,4490,0
2005-10-13,1.803,1.803,1.6581,1.7063,44421,0
2005-10-14,1.6581,1.7858,1.5578,1.7858,32393,0
2005-10-17,1.8411,1.8411,1.7028,1.7513,37135,0
2005-10-18,1.8375,1.8375,1.7063,1.7584,19881,0
2005-10-19,1.7236,1.8202,1.6755,1.7133,18091,0
2005-10-20,1.6755,1.6755,1.6304,1.6719,30041,0
2005-10-21,1.7028,1.7133,1.6373,1.6614,5937,0
2005-10-24,1.6166,1.7098,1.6166,1.6509,6454,0
2005-10-25,1.665,1.7063,1.6441,1.7063,10135,0
2005-10-26,1.6928,1.6928,1.6856,1.6928,5061,0
2005-10-27,1.7098,1.7098,1.6304,1.6337,11287,0
2005-10-28,1.5853,1.6856,1.5615,1.6236,12740,0
2005-10-31,1.6236,1.7063,1.6236,1.7063,178323,0
2005-11-01,1.6544,1.727,1.6509,1.727,24493,0
2005-11-02,1.6581,1.7201,1.6509,1.7201,6079,0
2005-11-03,1.6787,1.7513,1.6544,1.727,11871,0
2005-11-04,1.7615,1.8134,1.7513,1.7513,9065,0
2005-11-07,1.7686,1.8272,1.7648,1.8272,33086,0
2005-11-08,1.8619,1.9515,1.8619,1.9341,44343,0
2005-11-09,1.9341,1.9481,1.8619,1.8687,31557,0
2005-11-10,1.8619,1.9686,1.8619,1.8997,20341,0
2005-11-11,1.9066,1.9617,1.9066,1.9446,9849,0
2005-11-14,1.9723,1.9759,1.9583,1.9583,12090,0
2005-11-15,1.9515,1.9515,1.8652,1.8687,14475,0
2005-11-16,1.8997,2.0482,1.8722,1.8722,23017,0
2005-11-17,1.8687,1.8687,1.8375,1.8411,9191,0
2005-11-18,1.8824,1.9656,1.8824,1.9481,20030,0
2005-11-21,1.9515,1.9515,1.8444,1.8722,13000,0
2005-11-22,1.8514,1.9341,1.8134,1.8859,11287,0
2005-11-23,1.8272,1.8652,1.7028,1.7858,113212,0
2005-11-25,1.7615,1.8343,1.7615,1.7615,16767,0
2005-11-28,1.7648,1.8099,1.7615,1.7961,11814,0
2005-11-29,1.817,1.817,1.7615,1.7615,28228,0
2005-11-30,1.7615,1.7928,1.7615,1.7891,18091,0
2005-12-01,1.7615,1.7891,1.7201,1.7443,24027,0
2005-12-02,1.7615,1.7615,1.7306,1.7306,5215,0
2005-12-05,1.7443,1.7584,1.7443,1.7584,15691,0
2005-12-06,1.7443,1.772,1.6996,1.772,7813,0
2005-12-07,1.7513,1.7513,1.7306,1.7306,12772,0
2005-12-08,1.7306,1.7789,1.7306,1.7686,4524,0
2005-12-09,1.7479,1.7513,1.7443,1.7443,869,0
2005-12-12,1.7545,1.7584,1.7339,1.7339,5057,0
2005-12-13,1.7375,1.7375,1.7375,1.7375,581,0
2005-12-14,1.7375,1.7375,1.7098,1.7306,9753,0
2005-12-15,1.7098,1.7201,1.6614,1.7133,6947,0
2005-12-16,1.7133,1.7133,1.7133,1.7133,4271,0
2005-12-19,1.7063,1.727,1.7063,1.727,7126,0
2005-12-20,1.7028,1.7028,1.6996,1.6996,13317,0
2005-12-21,1.7167,1.7167,1.6928,1.6928,17184,0
2005-12-22,1.6928,1.7167,1.6928,1.7133,6619,0
2005-12-23,1.6928,1.7028,1.6928,1.6996,5286,0
2005-12-27,1.7063,1.7133,1.6823,1.6856,20112,0
2005-12-28,1.6719,1.6856,1.6236,1.6236,30069,0
2005-12-29,1.627,1.627,1.5717,1.6236,49629,0
2005-12-30,1.627,1.627,1.5717,1.6236,36406,0
2006-01-03,1.5853,1.6856,1.5853,1.6304,11103,0
2006-01-04,1.5853,1.6581,1.5717,1.5921,29967,0
2006-01-05,1.6509,1.6509,1.5644,1.5921,20341,0
2006-01-06,1.6581,1.6684,1.6406,1.6684,25184,0
2006-01-09,1.6719,1.6719,1.6304,1.6304,19997,0
2006-01-10,1.6304,1.6581,1.5682,1.589,21599,0
2006-01-11,1.6304,1.6544,1.5752,1.5957,10286,0
2006-01-12,1.5993,1.5993,1.5717,1.5717,21775,0
2006-01-13,1.5682,1.5717,1.5682,1.5717,1956,0
2006-01-17,1.589,1.6304,1.5717,1.5921,10320,0
2006-01-18,1.5682,1.627,1.5682,1.627,48707,0
2006-01-19,1.627,1.7201,1.589,1.6304,64815,0
2006-01-20,1.6337,1.6337,1.5752,1.6026,11002,0
2006-01-23,1.5578,1.5921,1.5578,1.5853,36074,0
2006-01-24,1.5921,1.6509,1.544,1.6509,39011,0
2006-01-25,1.6406,1.6755,1.6406,1.6755,15710,0
2006-01-26,1.6373,1.6373,1.6026,1.6373,11871,0
2006-01-27,1.6236,1.7028,1.6236,1.6581,16746,0
2006-01-30,1.6823,1.7133,1.6441,1.6958,20206,0
2006-01-31,1.7133,1.8548,1.7133,1.8548,45083,0
2006-02-01,1.8239,1.8444,1.727,1.7928,38836,0
2006-02-02,1.8444,1.8444,1.6614,1.7409,40673,0
2006-02-03,1.7201,1.7236,1.6996,1.6996,3183,0
2006-02-06,1.6958,1.6996,1.665,1.6928,6009,0
2006-02-07,1.7236,1.727,1.7133,1.7133,1391,0
2006-02-08,1.7584,1.8652,1.727,1.8239,51102,0
2006-02-09,1.8652,1.9829,1.8652,1.9341,92827,0
2006-02-10,1.9759,1.9759,1.8893,1.8893,6659,0
2006-02-13,2.0588,2.0588,1.8824,1.9551,87237,0
2006-02-14,1.9341,1.9341,1.9066,1.924,12969,0
2006-02-15,1.9829,1.9829,1.7961,1.817,28790,0
2006-02-16,1.8859,1.8859,1.7615,1.7686,52395,0
2006-02-17,1.7409,1.8134,1.7339,1.7789,39815,0
2006-02-21,1.7754,1.8444,1.7648,1.772,7813,0
2006-02-22,1.7891,1.8375,1.7891,1.8375,17950,0
2006-02-23,1.8239,1.8239,1.772,1.7789,89029,0
2006-02-24,1.7339,1.7443,1.665,1.7409,40962,0
2006-02-27,1.7443,1.7443,1.6755,1.7375,10479,0
2006-02-28,1.6891,1.7615,1.6823,1.7615,21903,0
2006-03-01,1.7789,1.7789,1.7615,1.7615,3476,0
2006-03-02,1.727,1.7615,1.7028,1.7615,15619,0
2006-03-03,1.7098,1.7306,1.7028,1.7063,15059,0
2006-03-06,1.7686,1.7686,1.6509,1.6958,10929,0
2006-03-07,1.6581,1.665,1.6337,1.6581,16297,0
2006-03-08,1.7236,1.7236,1.6337,1.6337,7905,0
2006-03-09,1.7028,1.7028,1.5752,1.6304,44014,0
2006-03-10,1.6581,1.7648,1.6581,1.7236,27939,0
2006-03-13,1.7891,1.7961,1.6928,1.7615,26412,0
2006-03-14,1.727,1.7615,1.727,1.7479,19172,0
2006-03-15,1.7443,1.7789,1.7098,1.7443,34316,0
2006-03-16,1.7201,1.7928,1.7133,1.7928,32910,0
2006-03-17,1.8239,2.1209,1.8239,2.0482,334887,0
2006-03-20,2.0762,2.2142,2.0721,2.1416,87812,0
2006-03-21,2.1416,2.1451,2.0864,2.1416,67484,0
2006-03-22,2.1278,2.1311,2.0864,2.0864,2313,0
2006-03-23,2.0693,2.1588,1.9965,2.0827,58464,0
2006-03-24,2.1692,2.1692,2.0899,2.1588,37023,0
2006-03-27,2.1416,2.2142,2.1416,2.1864,14939,0
2006-03-28,2.228,2.3662,2.1486,2.3523,46029,0
2006-03-29,2.3766,2.3766,2.176,2.2005,44939,0
2006-03-30,2.2005,2.2105,2.1795,2.2005,4055,0
2006-03-31,2.2036,2.2036,1.9859,2.138,28226,0
2006-04-03,2.0721,2.176,2.0655,2.0655,5357,0
2006-04-04,2.0655,2.1001,2.0588,2.0588,13111,0
2006-04-05,2.1001,2.1001,2.0966,2.1001,8975,0
2006-04-06,2.1037,2.1278,2.0551,2.0551,45208,0
2006-04-07,2.0551,2.138,2.0551,2.1173,22102,0
2006-04-10,2.1311,2.1311,2.1173,2.1173,1011,0
2006-04-11,2.0899,2.0899,2.0482,2.0482,2894,0
2006-04-12,2.0449,2.0655,2.0204,2.0204,14768,0
2006-04-13,2.0204,2.1068,1.9686,2.1068,16559,0
2006-04-17,2.1068,2.1068,1.9929,1.9929,7813,0
2006-04-18,2.0344,2.0378,1.9965,1.9965,3183,0
2006-04-19,2.0311,2.1001,1.9965,2.1001,26060,0
2006-04-20,2.0449,2.0827,1.9859,2.0034,22896,0
2006-04-21,2.0138,2.1209,2.0034,2.0034,27740,0
2006-04-24,1.9965,2,1.9656,1.9897,17343,0
2006-04-25,2.0034,2.0344,1.9686,2.0034,9266,0
2006-04-26,2.0138,2.0204,1.9103,1.931,35476,0
2006-04-27,1.9929,2.0034,1.9275,1.9723,18891,0
2006-04-28,2.0204,2.0204,2,2,11002,0
2006-05-01,1.9965,2.0204,1.9686,1.9686,15947,0
2006-05-02,2.007,2.0172,1.9965,2.0172,12722,0
2006-05-03,1.9617,2.0378,1.9617,2.0138,49564,0
2006-05-04,1.9859,2.0034,1.9859,1.9929,3761,0
2006-05-05,2.007,2.0204,1.9965,1.9965,5937,0
2006-05-08,2,2.0034,2,2.0034,1450,0
2006-05-09,2.0034,2.0693,2.0034,2.0344,73314,0
2006-05-10,2.0655,2.0721,2.0378,2.0551,18531,0
2006-05-11,2.0551,2.0794,2.0482,2.0551,30733,0
2006-05-12,2.0551,2.0693,2.0311,2.0415,25301,0
2006-05-15,2.0275,2.0275,2.0034,2.007,7239,0
2006-05-16,2.007,2.0588,1.9929,2.0482,22075,0
2006-05-17,2.0518,2.0518,2.0034,2.0034,21131,0
2006-05-18,1.9686,1.9859,1.9412,1.9583,9266,0
2006-05-19,1.9341,2.0102,1.9103,1.9135,43243,0
2006-05-22,1.9897,1.9929,1.8824,1.8929,27680,0
2006-05-23,1.8964,1.924,1.8929,1.9135,15059,0
2006-05-24,1.9172,1.9172,1.8755,1.8997,14878,0
2006-05-25,1.9135,2.0243,1.9135,2.0243,37922,0
2006-05-26,2.0243,2.1068,2.0243,2.1037,71775,0
2006-05-30,2.1141,2.1141,2.0518,2.0827,26073,0
2006-05-31,2.0378,2.1931,2.0275,2.1931,74773,0
2006-06-01,2.1416,2.176,2.0827,2.1486,27345,0
2006-06-02,2.1037,2.1557,2.0934,2.0934,28117,0
2006-06-05,2.0655,2.176,1.9829,2.1728,44885,0
2006-06-06,2.1519,2.2449,2.0482,2.2176,68726,0
2006-06-07,2.2383,2.2488,2.0243,2.1451,88526,0
2006-06-08,2.1486,2.228,2.0482,2.228,52549,0
2006-06-09,2.1416,2.2246,2.1141,2.2075,52171,0
2006-06-12,2.2075,2.2075,2.1068,2.1173,13664,0
2006-06-13,2.1243,2.1416,2.0794,2.1311,31844,0
2006-06-14,2.1416,2.3489,1.9275,1.9656,188933,0
2006-06-15,2.0172,2.0172,1.8479,1.9859,154881,0
2006-06-16,1.9897,2.1209,1.9859,2.0864,49435,0
2006-06-19,2.0762,2.1416,1.9897,2.1416,54426,0
2006-06-20,2.1346,2.1346,2.0138,2.0794,24316,0
2006-06-21,2.0693,2.0721,1.9965,2.0588,18673,0
2006-06-22,2.0311,2.0693,2.0204,2.0378,10135,0
2006-06-23,2.0378,2.0693,1.9412,2.0449,51963,0
2006-06-26,2.0449,2.0721,1.9965,2.0311,35268,0
2006-06-27,1.9686,2.0449,1.9583,1.9759,15927,0
2006-06-28,2.0482,2.0518,1.9965,2.0138,10144,0
2006-06-29,2.0934,2.0934,1.9759,2.0204,28373,0
2006-06-30,2.0693,2.0864,2,2.0551,12161,0
2006-07-03,2.0172,2.0172,2.0172,2.0172,581,0
2006-07-05,1.9859,2.0934,1.9859,2.0551,14493,0
2006-07-06,2.1209,2.1209,2.0721,2.0721,10712,0
2006-07-07,2.0243,2.0762,1.9929,2.0762,42844,0
2006-07-10,2.0482,2.0721,1.9929,1.9929,11236,0
2006-07-11,1.9859,2.0721,1.9583,2.0551,31666,0
2006-07-12,2.0102,2.0655,1.9829,2.0102,20498,0
2006-07-13,2.0762,2.0762,1.9172,2.0102,27174,0
2006-07-14,2.0102,2.0693,1.9617,1.9829,22814,0
2006-07-17,1.9897,2,1.9617,2,11521,0
2006-07-18,1.9341,1.9759,1.9103,1.9617,11725,0
2006-07-19,1.9103,1.9686,1.9103,1.9341,14218,0
2006-07-20,1.9103,2.0655,1.9103,1.9275,52982,0
2006-07-21,1.9066,2.0243,1.9066,1.9481,14694,0
2006-07-24,1.931,2.0275,1.9066,1.9446,12318,0
2006-07-25,1.8997,1.9583,1.8722,1.9205,12740,0
2006-07-26,1.9205,2,1.9172,1.9172,25042,0
2006-07-27,1.9172,2.0138,1.9172,1.9412,12013,0
2006-07-28,1.924,1.9617,1.8791,1.8964,15533,0
2006-07-31,1.8997,1.9032,1.8997,1.8997,2997,0
2006-08-01,1.8929,1.8997,1.8929,1.8997,581,0
2006-08-02,1.8964,1.9066,1.8964,1.9066,3549,0
2006-08-03,1.9032,1.9172,1.8964,1.9032,4254,0
2006-08-04,1.8964,1.9656,1.8964,1.924,7326,0
2006-08-07,1.9583,1.9583,1.8964,1.8964,6305,0
2006-08-08,1.9172,1.931,1.9103,1.9103,1740,0
2006-08-09,1.8964,1.9103,1.8964,1.8997,4883,0
2006-08-10,1.8997,1.9205,1.8479,1.8929,10712,0
2006-08-11,1.8375,1.8964,1.8375,1.8929,5937,0
2006-08-14,1.8929,1.8929,1.8239,1.8687,8180,0
2006-08-15,1.8619,1.8964,1.8375,1.8755,6370,0
2006-08-17,1.8755,1.8824,1.8099,1.8652,16909,0
2006-08-18,1.8134,1.8619,1.8134,1.8619,3183,0
2006-08-21,1.8444,1.8444,1.8444,1.8444,581,0
2006-08-22,1.803,1.8272,1.7858,1.7928,27114,0
2006-08-23,1.8619,1.8619,1.7824,1.7961,6801,0
2006-08-24,1.8134,1.8134,1.7789,1.7824,10995,0
2006-08-25,1.772,1.772,1.7686,1.7686,3183,0
2006-08-28,1.772,1.817,1.7443,1.817,11964,0
2006-08-29,1.817,1.8375,1.8134,1.8343,13027,0
2006-08-30,1.7409,1.8411,1.7409,1.8305,33581,0
2006-08-31,1.8343,1.8479,1.7824,1.8444,20702,0
2006-09-01,1.8479,1.8479,1.7824,1.8099,29239,0
2006-09-05,1.8444,1.8444,1.7993,1.8099,14800,0
2006-09-06,1.8202,1.8479,1.8202,1.8305,31343,0
2006-09-07,1.817,1.8548,1.817,1.8548,5499,0
2006-09-08,1.8514,1.8586,1.8202,1.8548,18354,0
2006-09-11,1.8099,2.0034,1.8099,1.9859,26407,0
2006-09-12,2.0102,2.0102,1.9481,1.9481,7019,0
2006-09-13,2.2142,3.2884,2.2142,2.9845,4940702,0
2006-09-14,3.0535,3.2399,2.7911,2.8154,2504210,0
2006-09-15,2.8154,2.9015,2.6251,2.6356,789764,0
2006-09-18,2.6217,2.7942,2.4905,2.6115,587254,0
2006-09-19,2.5973,2.7772,2.594,2.639,538639,0
2006-09-20,2.7324,2.7324,2.5319,2.6321,194738,0
2006-09-21,2.6251,2.6701,2.4488,2.48,272203,0
2006-09-22,2.504,2.5352,2.4387,2.5319,114791,0
2006-09-25,2.5699,2.5699,2.3662,2.4939,241175,0
2006-09-26,2.4834,2.5387,2.3348,2.4079,226568,0
2006-09-27,2.3868,2.4868,2.3868,2.4214,162930,0
2006-09-28,2.4178,2.4628,2.3489,2.3902,150692,0
2006-09-29,2.3766,2.5699,2.3143,2.4976,176244,0
2006-10-02,2.4939,2.4939,2.3417,2.4351,78517,0
2006-10-03,2.4351,2.5146,2.404,2.4387,68674,0
2006-10-04,2.4421,2.6733,2.4387,2.6598,281565,0
2006-10-05,2.639,2.8046,2.6251,2.7807,238643,0
2006-10-06,2.829,2.829,2.6251,2.6872,150514,0
2006-10-09,2.6598,2.6977,2.6183,2.6838,79570,0
2006-10-10,2.7114,2.7114,2.4351,2.6009,112822,0
2006-10-11,2.6147,2.6183,2.4868,2.5215,55440,0
2006-10-12,2.5078,2.9395,2.5078,2.6666,355060,0
2006-10-13,2.7942,2.8012,2.639,2.6943,59792,0
2006-10-16,2.6666,2.8046,2.6217,2.7392,85631,0
2006-10-17,2.7009,2.7701,2.594,2.6563,76483,0
2006-10-18,2.6563,2.7599,2.6077,2.6769,117366,0
2006-10-19,2.6769,2.7461,2.6251,2.6491,42119,0
2006-10-20,2.6425,2.6977,2.6425,2.6598,49142,0
2006-10-23,2.663,2.6769,2.6251,2.6286,34046,0
2006-10-24,2.6526,2.7701,2.6459,2.7254,77445,0
2006-10-25,2.7287,2.9015,2.7048,2.7079,109184,0
2006-10-26,2.7079,2.7392,2.6491,2.6666,31590,0
2006-10-27,2.6872,2.8462,2.5251,2.563,239054,0
2006-10-30,2.5906,2.6425,2.5146,2.6147,72017,0
2006-10-31,2.6147,2.6701,2.5422,2.5906,58725,0
2006-11-01,2.5387,2.6147,2.5387,2.5565,41780,0
2006-11-02,2.5146,2.5146,2.4421,2.4594,60435,0
2006-11-03,2.4524,2.4696,2.4524,2.4663,12883,0
2006-11-06,2.4387,2.5491,2.4387,2.518,31763,0
2006-11-07,2.5078,2.5078,2.4628,2.4663,14768,0
2006-11-08,2.4524,2.7599,2.4524,2.6077,89401,0
2006-11-09,2.6425,2.6425,2.5215,2.5733,26388,0
2006-11-10,2.6251,2.6251,2.5665,2.6251,21149,0
2006-11-13,2.6356,2.6526,2.4214,2.48,144409,0
2006-11-14,2.4594,2.4594,2.2796,2.3489,213347,0
2006-11-15,2.4178,2.5146,2.3694,2.4178,93701,0
2006-11-16,2.4214,2.4214,2.2902,2.3766,57630,0
2006-11-17,2.4351,2.4351,2.2796,2.3005,54308,0
2006-11-20,2.2831,2.3489,2.1588,2.176,112081,0
2006-11-21,2.1557,2.2762,2.1557,2.2036,30626,0
2006-11-22,2.2005,2.2866,2.1967,2.2383,41196,0
2006-11-24,2.2417,2.411,2.1624,2.2555,44994,0
2006-11-27,2.228,2.3179,2.1624,2.183,80576,0
2006-11-28,2.183,2.3143,2.1243,2.2866,57136,0
2006-11-29,2.2731,2.3005,2.1931,2.2866,47012,0
2006-11-30,2.2417,2.3041,2.2036,2.266,44906,0
2006-12-01,2.2488,2.2591,2.1451,2.183,80529,0
2006-12-04,2.2075,2.3246,2.1557,2.2005,73978,0
2006-12-05,2.3489,2.3489,2.2488,2.3386,34355,0
2006-12-06,2.3729,2.3729,2.252,2.321,31736,0
2006-12-07,2.2311,2.411,2.2311,2.3662,62611,0
2006-12-08,2.3454,2.3902,2.2968,2.356,25625,0
2006-12-11,2.3729,2.3766,2.3179,2.3348,64548,0
2006-12-12,2.3348,2.4767,2.3348,2.4734,99309,0
2006-12-13,2.4558,2.7979,2.4421,2.7633,324787,0
2006-12-14,2.7114,2.7254,2.5699,2.6251,85327,0
2006-12-15,2.5906,2.6077,2.5491,2.5594,43782,0
2006-12-18,2.5733,2.5733,2.4628,2.4905,55966,0
2006-12-19,2.4628,2.5594,2.4628,2.4976,27359,0
2006-12-20,2.4976,2.5352,2.4696,2.4696,26057,0
2006-12-21,2.4868,2.5215,2.4663,2.504,45889,0
2006-12-22,2.4834,2.587,2.4455,2.5565,86563,0
2006-12-26,2.5319,2.5319,2.4939,2.5111,18240,0
2006-12-27,2.5491,2.7254,2.5352,2.5837,18442,0
2006-12-28,2.594,2.6077,2.5457,2.5594,20483,0
2006-12-29,2.5387,2.5665,2.48,2.5215,45516,0
2007-01-03,2.7009,2.7009,2.4868,2.5319,24193,0
2007-01-04,2.6147,2.6425,2.5594,2.6425,50379,0
2007-01-05,2.6251,2.6872,2.6251,2.6872,40029,0
2007-01-08,2.6769,2.8154,2.6769,2.7911,75884,0
2007-01-09,2.7979,2.867,2.7219,2.7807,82679,0
2007-01-10,2.7496,2.7942,2.7183,2.7737,8767,0
2007-01-11,2.7737,2.7841,2.7737,2.7737,11181,0
2007-01-12,2.7048,2.7633,2.7048,2.7425,27400,0
2007-01-16,2.7183,2.8495,2.7183,2.8254,43339,0
2007-01-17,2.7737,2.8324,2.7737,2.822,10712,0
2007-01-18,2.8012,2.8012,2.7496,2.7633,16632,0
2007-01-19,2.7633,2.7701,2.7287,2.7633,35523,0
2007-01-22,2.7461,2.7911,2.7461,2.7633,91085,0
2007-01-23,2.7633,2.7633,2.7496,2.7527,11287,0
2007-01-24,2.8046,2.9704,2.7841,2.8392,209782,0
2007-01-25,2.9151,2.9151,2.7841,2.7841,116384,0
2007-01-26,2.7841,2.822,2.6769,2.7287,72744,0
2007-01-29,3.2433,3.3055,2.9429,3.0363,1113595,0
2007-01-30,3.0225,3.0396,2.86,2.96,201084,0
2007-01-31,2.9914,2.9914,2.829,2.8808,101409,0
2007-02-01,2.867,2.867,2.7564,2.7564,136047,0
2007-02-02,2.7287,2.8184,2.6943,2.6977,192209,0
2007-02-05,2.7114,2.7807,2.7048,2.7737,105956,0
2007-02-06,2.7772,2.7807,2.6321,2.6701,141103,0
2007-02-07,2.6907,2.7254,2.6425,2.6769,75328,0
2007-02-08,2.6907,2.8495,2.6907,2.7667,93240,0
2007-02-09,2.7737,2.8808,2.7633,2.7633,88187,0
2007-02-12,2.7633,2.8636,2.7633,2.8357,46252,0
2007-02-13,2.822,2.8911,2.8046,2.8839,46756,0
2007-02-14,2.8462,2.8565,2.8114,2.8357,28402,0
2007-02-15,2.8946,2.8946,2.7701,2.7942,38625,0
2007-02-16,2.7942,2.8532,2.7701,2.8046,41641,0
2007-02-20,2.8324,2.8324,2.8046,2.8046,16009,0
2007-02-21,2.8184,2.8184,2.7287,2.7496,62837,0
2007-02-22,2.7324,2.7633,2.6805,2.7254,62680,0
2007-02-23,2.6943,2.7219,2.594,2.6943,35204,0
2007-02-26,2.7355,2.7355,2.5906,2.7079,64663,0
2007-02-27,2.6943,2.6943,2.5906,2.5906,59472,0
2007-02-28,2.5906,2.6943,2.5906,2.6425,14314,0
2007-03-01,2.5906,2.6943,2.5906,2.6077,44252,0
2007-03-02,2.5733,2.6356,2.5733,2.5733,49074,0
2007-03-05,2.5215,2.5215,2.3417,2.4281,59041,0
2007-03-06,2.5215,2.5906,2.5215,2.5733,11418,0
2007-03-07,2.518,2.518,2.4868,2.5078,34960,0
2007-03-08,2.5078,2.5769,2.5078,2.5565,24350,0
2007-03-09,2.5906,2.5906,2.5491,2.5769,12928,0
2007-03-12,2.5523,2.5906,2.5523,2.5906,12680,0
2007-03-13,2.5733,2.5733,2.5078,2.518,4714,0
2007-03-14,2.5283,2.5283,2.4351,2.4696,62110,0
2007-03-15,2.4976,2.5215,2.4696,2.4696,54646,0
2007-03-16,2.5008,2.5837,2.4351,2.5837,82206,0
2007-03-19,2.5594,2.5906,2.4696,2.504,45645,0
2007-03-20,2.4178,2.4178,2.0034,2.1001,1022205,0
2007-03-21,2.1311,2.1311,2.0344,2.0655,153694,0
2007-03-22,2.0721,2.0827,1.9829,1.9965,139857,0
2007-03-23,1.9859,1.9859,1.8411,1.9172,224495,0
2007-03-26,1.9275,2.0721,1.9172,2.0243,104062,0
2007-03-27,2.007,2.0204,1.9583,1.9897,31432,0
2007-03-28,1.9759,1.9897,1.9378,1.9583,22995,0
2007-03-29,1.9446,1.9551,1.8652,1.9275,43169,0
2007-03-30,1.9275,1.9275,1.8824,1.9205,22784,0
2007-04-02,1.8791,1.9205,1.8514,1.8652,34046,0
2007-04-03,1.8586,1.9341,1.8586,1.9275,48795,0
2007-04-04,1.9515,2.0344,1.9515,2.0243,122658,0
2007-04-05,1.9859,2.0344,1.9172,1.9656,106286,0
2007-04-09,1.9135,1.9617,1.8687,1.8859,112595,0
2007-04-10,1.8929,2.0172,1.8929,1.9929,65891,0
2007-04-11,1.9965,2.0138,1.9583,1.9829,21430,0
2007-04-12,1.9897,2.0138,1.9859,2.0034,46467,0
2007-04-13,2.0172,2.0378,1.8997,1.9205,154909,0
2007-04-16,1.9551,1.9551,1.8722,1.9481,27296,0
2007-04-17,1.9412,2.007,1.9412,1.9859,16464,0
2007-04-18,2.007,2.0275,1.9897,2.0172,16684,0
2007-04-19,2.0172,2.0172,1.9723,2.0138,20269,0
2007-04-20,1.9829,1.9929,1.9759,1.9791,3845,0
2007-04-23,1.9859,1.9929,1.9759,1.9759,8907,0
2007-04-24,1.9897,2.0172,1.9859,2.0172,9126,0
2007-04-25,2.0172,2.0172,1.9965,1.9965,11315,0
2007-04-26,2.007,2.007,2.0034,2.007,11871,0
2007-04-27,1.9965,2.007,1.9897,2.0034,12932,0
2007-04-30,2.0034,2.0204,1.9791,1.9791,22965,0
2007-05-01,2.0034,2.0204,2.0034,2.0172,15422,0
2007-05-02,2.0138,2.0138,2.0138,2.0138,5595,0
2007-05-03,2.0172,2.0762,2.0102,2.0243,70816,0
2007-05-04,2.0102,2.0518,2.007,2.0378,20214,0
2007-05-07,2.0378,2.0378,1.9859,2.0204,22449,0
2007-05-08,2,2.1588,2,2.0762,26702,0
2007-05-09,2.1001,2.1001,2.0794,2.0827,11181,0
2007-05-10,2.0794,2.0827,2.0762,2.0762,25563,0
2007-05-11,2.0721,2.0899,2.0034,2.0899,15951,0
2007-05-14,2.0794,2.1106,2.0794,2.0794,26665,0
2007-05-15,2.0864,2.1001,2.007,2.0721,29842,0
2007-05-16,2.0551,2.0899,2.0415,2.0655,18138,0
2007-05-17,2.0551,2.0588,1.9965,2.0378,39950,0
2007-05-18,2.0449,2.0482,2.0449,2.0482,7528,0
2007-05-21,2.0482,2.0655,2.0204,2.0518,31703,0
2007-05-22,2.0655,2.0655,2.0243,2.0588,22426,0
2007-05-23,2.0415,2.0655,2.0378,2.0378,7946,0
2007-05-24,2.0243,2.0449,2.0102,2.0138,5501,0
2007-05-25,2,2.0102,2,2.0034,7813,0
2007-05-29,1.9897,2.0102,1.9897,2.0034,12333,0
2007-05-30,1.9859,2.007,1.9791,2.0034,28790,0
2007-05-31,1.9897,2.0102,1.9446,1.9929,25551,0
2007-06-01,1.9929,1.9929,1.9583,1.9656,27647,0
2007-06-04,1.9859,1.9859,1.9515,1.9515,12928,0
2007-06-05,1.9551,1.9656,1.9446,1.9656,18816,0
2007-06-06,1.9791,1.9791,1.9205,1.9341,16718,0
2007-06-07,1.9135,1.9172,1.8479,1.9103,25563,0
2007-06-08,1.931,1.9341,1.931,1.9341,2027,0
2007-06-11,1.9551,1.9686,1.9341,1.9341,8975,0
2007-06-12,1.924,1.9551,1.8755,1.8824,31709,0
2007-06-13,1.9066,1.924,1.8964,1.9135,5215,0
2007-06-14,1.9135,2.0482,1.7961,2.0034,132804,0
2007-06-15,1.9412,2.0102,1.9378,1.9723,29186,0
2007-06-18,1.9791,2.0275,1.9551,1.9551,11917,0
2007-06-19,1.9617,1.9965,1.9617,1.9897,13582,0
2007-06-20,1.8997,2,1.8997,1.9723,11571,0
2007-06-21,1.9723,1.9859,1.9583,1.9686,12845,0
2007-06-22,1.9656,2.007,1.9515,1.9515,3980,0
2007-06-25,1.9378,1.9481,1.931,1.9341,26098,0
2007-06-26,1.9412,1.9791,1.9341,1.9446,12737,0
2007-06-27,1.9341,1.9583,1.8997,1.9412,8511,0
2007-06-28,1.924,1.9378,1.9172,1.9341,12836,0
2007-06-29,1.9859,1.9897,1.9341,1.9341,9601,0
2007-07-02,1.931,1.9481,1.9172,1.931,23307,0
2007-07-03,1.9135,1.931,1.9135,1.9205,6865,0
2007-07-05,1.8997,1.9172,1.8755,1.8893,41544,0
2007-07-06,1.8997,1.9172,1.8755,1.8997,26076,0
2007-07-09,1.9066,1.9066,1.8722,1.8964,32804,0
2007-07-10,1.8964,1.9275,1.8824,1.9172,27846,0
2007-07-11,1.9172,1.9275,1.8893,1.8964,22193,0
2007-07-12,1.9103,1.9172,1.8586,1.8791,54254,0
2007-07-13,1.8755,1.8997,1.8755,1.8964,5357,0
2007-07-16,1.9032,1.931,1.9032,1.9066,26203,0
2007-07-17,1.8997,1.9929,1.8997,1.9617,66139,0
2007-07-18,1.9656,1.9859,1.9656,1.9791,22914,0
2007-07-19,1.9686,1.9829,1.8929,1.9551,26082,0
2007-07-20,1.931,1.9929,1.931,1.9686,24709,0
2007-07-23,1.9515,1.9686,1.9515,1.9583,10639,0
2007-07-24,1.9617,1.9791,1.9378,1.9791,17960,0
2007-07-25,1.9829,1.9859,1.9583,1.9829,12980,0
2007-07-26,1.9583,1.9723,1.9378,1.9378,4298,0
2007-07-27,1.9686,1.9686,1.9551,1.9551,5382,0
2007-07-30,1.9859,1.9859,1.9686,1.9686,4239,0
2007-07-31,1.9829,2,1.9759,1.9791,28342,0
2007-08-01,1.9481,1.9686,1.9446,1.9446,5499,0
2007-08-02,1.9859,1.9859,1.9481,1.9481,16804,0
2007-08-03,1.9446,1.9929,1.9446,1.9929,37504,0
2007-08-06,1.9929,1.9929,1.9551,1.9829,12316,0
2007-08-07,1.9859,2,1.924,1.9929,38630,0
2007-08-08,1.9551,1.9929,1.9551,1.9686,8191,0
2007-08-09,1.9617,1.9617,1.9066,1.9103,32584,0
2007-08-10,1.9172,1.9829,1.9172,1.9515,15981,0
2007-08-13,1.9275,1.9656,1.9275,1.9617,15787,0
2007-08-14,1.9412,1.9656,1.8964,1.924,61257,0
2007-08-15,1.9032,1.9172,1.8824,1.8997,25173,0
2007-08-16,1.8859,1.8859,1.8652,1.8652,10556,0
2007-08-17,1.8687,1.8964,1.8687,1.8964,17324,0
2007-08-20,1.9205,1.9205,1.9205,1.9205,3430,0
2007-08-21,1.9412,1.9897,1.9412,1.9859,47732,0
2007-08-22,1.9551,1.9551,1.9551,1.9551,1450,0
2007-08-23,1.9378,1.9859,1.9378,1.9829,21425,0
2007-08-24,1.924,1.9583,1.9172,1.9172,4922,0
2007-08-27,1.9172,1.9759,1.8722,1.9686,56116,0
2007-08-28,1.9103,1.9759,1.9103,1.9656,39303,0
2007-08-29,1.8997,1.9617,1.8964,1.9515,22203,0
2007-08-30,1.9172,1.9723,1.8997,1.924,34512,0
2007-08-31,1.9617,2.0172,1.9481,1.9791,34747,0
2007-09-04,1.9583,2.0449,1.9583,2.0204,22424,0
2007-09-05,2.0311,2.0551,2.0311,2.0551,6370,0
2007-09-06,2.0551,2.1141,2.0551,2.1106,13744,0
2007-09-07,2.0899,2.1068,2.0899,2.0934,5964,0
2007-09-10,2.1346,2.138,2.0762,2.0762,24968,0
2007-09-11,2.0827,2.0864,2.0762,2.0864,9689,0
2007-09-12,2.0899,2.1068,2.0899,2.1037,11579,0
2007-09-13,2.0619,2.138,2.0619,2.138,24605,0
2007-09-14,2.1346,2.138,2.1346,2.138,1969,0
2007-09-17,2.1416,2.4145,2.1416,2.2555,129163,0
2007-09-18,2.2902,2.2968,2.2205,2.2449,34437,0
2007-09-19,2.2449,2.2968,2.2383,2.2625,149676,0
2007-09-20,2.2417,2.3315,2.2417,2.3315,33909,0
2007-09-21,2.2762,2.3662,2.2762,2.3662,13317,0
2007-09-24,2.4178,2.4178,2.266,2.266,38498,0
2007-09-25,2.2796,2.3041,2.2625,2.2762,74650,0
2007-09-26,2.235,2.2866,2.235,2.2866,39719,0
2007-09-27,2.2831,2.2831,2.2762,2.2762,2027,0
2007-09-28,2.3109,2.3109,2.2796,2.2796,3616,0
2007-10-01,2.2796,2.3625,2.2796,2.356,48353,0
2007-10-02,2.3246,2.4145,2.3246,2.4145,6672,0
2007-10-03,2.404,2.4247,2.3937,2.3937,4922,0
2007-10-04,2.4178,2.4387,2.4178,2.4247,21628,0
2007-10-05,2.4214,2.4214,2.411,2.4178,9554,0
2007-10-08,2.4351,2.4351,2.4351,2.4351,3379,0
2007-10-09,2.4387,2.4455,2.4387,2.4455,3167,0
2007-10-10,2.411,2.4281,2.3972,2.4214,18311,0
2007-10-11,2.4247,2.4524,2.3315,2.4145,49506,0
2007-10-12,2.4178,2.4317,2.411,2.4317,15634,0
2007-10-16,2.3835,2.4696,2.3835,2.4696,20071,0
2007-10-17,2.4734,2.4939,2.4734,2.4905,11133,0
2007-10-18,2.4767,2.4834,2.4767,2.4767,5215,0
2007-10-19,2.4767,2.4834,2.3592,2.3766,3952,0
2007-10-22,2.3902,2.4663,2.3625,2.4178,5499,0
2007-10-23,2.5906,2.6491,2.504,2.6321,65800,0
2007-10-24,2.6286,2.6286,2.5523,2.5523,8688,0
2007-10-25,2.5251,2.5837,2.4594,2.5215,22096,0
2007-10-26,2.5215,2.5387,2.5215,2.5215,10422,0
2007-10-29,2.5387,2.6183,2.5215,2.5906,16022,0
2007-10-30,2.5352,2.587,2.5215,2.587,14517,0
2007-10-31,2.5251,2.6115,2.3835,2.6115,39901,0
2007-11-01,2.587,2.6009,2.5387,2.5387,6370,0
2007-11-02,2.5215,2.5283,2.4178,2.4214,5587,0
2007-11-05,2.4488,2.5769,2.4351,2.5215,19028,0
2007-11-06,2.5283,2.5665,2.5215,2.5215,13752,0
2007-11-07,2.5491,2.5906,2.4387,2.4387,29633,0
2007-11-08,2.4079,2.4834,2.3041,2.3902,21428,0
2007-11-09,2.3315,2.4178,2.1141,2.4178,48885,0
2007-11-12,2.3694,2.4281,2.3386,2.3386,7671,0
2007-11-13,2.2936,2.4524,2.2936,2.4524,11653,0
2007-11-14,2.4558,2.4558,2.3592,2.4351,14186,0
2007-11-15,2.4178,2.4178,2.2968,2.3454,7239,0
2007-11-16,2.3662,2.3835,2.3386,2.3489,7671,0
2007-11-19,2.3662,2.404,2.3625,2.3662,6238,0
2007-11-20,2.3523,2.404,2.3489,2.3489,6835,0
2007-11-21,2.3489,2.3662,2.2449,2.3315,10530,0
2007-11-23,2.3315,2.3625,2.266,2.2866,5905,0
2007-11-26,2.356,2.356,1.9686,2.176,42024,0
2007-11-27,2.1931,2.3489,2.1901,2.3143,13126,0
2007-11-28,2.235,2.3454,2.235,2.266,13317,0
2007-11-29,2.2311,2.2831,2.2246,2.2762,4635,0
2007-11-30,2.3694,2.4178,2.2625,2.4178,11436,0
2007-12-03,2.2449,2.4767,2.2449,2.3489,3937,0
2007-12-04,2.3592,2.4421,2.3592,2.411,17849,0
2007-12-05,2.3386,2.3489,2.2968,2.2968,10422,0
2007-12-06,2.2731,2.3179,2.2488,2.2866,14944,0
2007-12-07,2.2866,2.2866,2.2866,2.2866,1159,0
2007-12-10,2.2936,2.4178,2.2936,2.4006,15923,0
2007-12-11,2.48,2.48,2.3729,2.3766,6184,0
2007-12-12,2.3729,2.4351,2.3729,2.4006,8398,0
2007-12-13,2.3729,2.3798,2.3729,2.3798,6079,0
2007-12-14,2.3766,2.3798,2.2796,2.2796,9642,0
2007-12-17,2.3143,2.3143,2.2796,2.2796,6370,0
2007-12-18,2.2831,2.3489,2.2796,2.3489,4635,0
2007-12-19,2.3005,2.3109,2.2968,2.2968,5247,0
2007-12-20,2.2968,2.3729,2.1967,2.3179,5215,0
2007-12-21,2.1931,2.3315,2.1931,2.2902,11987,0
2007-12-26,2.3454,2.3454,2.2796,2.3454,5499,0
2007-12-27,2.3005,2.3454,2.183,2.307,8885,0
2007-12-28,2.3246,2.3386,2.1931,2.3005,12951,0
2007-12-31,2.2005,2.3143,2.183,2.3143,17124,0
2008-01-02,2.3179,2.3179,2.3005,2.3109,1450,0
2008-01-03,2.2968,2.3143,2.2968,2.2968,3148,0
2008-01-04,2.2488,2.2796,2.176,2.2796,15634,0
2008-01-07,2.183,2.2831,2.183,2.252,5314,0
2008-01-08,2.2831,2.2831,2.1864,2.2105,4603,0
2008-01-09,2.2762,2.2762,2.0721,2.1209,15489,0
2008-01-10,2.2591,2.2902,2.1209,2.2176,10240,0
2008-01-11,2.2902,2.2902,2.1243,2.1243,46717,0
2008-01-14,2.0899,2.1068,2.0864,2.0899,4922,0
2008-01-15,2.0275,2.1795,1.9723,2.1243,14066,0
2008-01-17,1.9859,2.0655,1.9551,2.0275,20865,0
2008-01-18,2.0275,2.0275,1.9551,1.9829,36042,0
2008-01-22,1.9341,2.0693,1.9066,1.9341,9124,0
2008-01-23,1.9656,1.9656,1.7961,1.8305,47421,0
2008-01-24,1.803,1.9759,1.803,1.9378,14430,0
2008-01-25,1.9929,2.0449,1.9378,2.0378,11567,0
2008-01-28,2.0344,2.0344,2.0344,2.0344,1665,0
2008-01-29,1.9481,2.0311,1.8755,1.931,17786,0
2008-01-30,1.9275,2.0449,1.8929,1.924,31059,0
2008-01-31,2.0138,2.1311,1.8514,1.9341,51832,0
2008-02-01,1.9378,2.1173,1.9275,2.1001,6084,0
2008-02-04,2.1037,2.1037,2.1037,2.1037,3175,0
2008-02-05,2.0172,2.0449,1.9515,1.9686,34124,0
2008-02-06,1.9515,2.0449,1.9275,1.9275,11579,0
2008-02-07,1.9897,1.9897,1.9341,1.9341,8565,0
2008-02-08,1.9617,2.0721,1.9275,1.9551,17950,0
2008-02-11,2.0378,2.0762,2.0204,2.0721,36915,0
2008-02-12,1.9759,2.0693,1.9759,2.0378,21648,0
2008-02-13,2.0693,2.0693,2.0204,2.0204,3948,0
2008-02-14,2.0551,2.0762,2.0551,2.0762,3697,0
2008-02-15,2.0518,2.0934,2.0518,2.0518,15247,0
2008-02-19,2.0518,2.0899,2.0518,2.0899,3183,0
2008-02-20,2.0551,2.0934,2.0378,2.0864,31915,0
2008-02-22,2.0378,2.0899,1.7961,1.8997,162134,0
2008-02-25,1.9515,1.9686,1.9172,1.9515,23523,0
2008-02-26,1.9656,1.9965,1.9481,1.9965,9984,0
2008-02-27,2.0102,2.0204,1.8687,1.9412,102342,0
2008-02-28,1.8343,1.8893,1.8343,1.8791,52589,0
2008-02-29,1.8479,1.8791,1.8444,1.8755,5790,0
2008-03-03,1.8375,1.8824,1.817,1.8652,17280,0
2008-03-04,1.8272,1.9205,1.8272,1.9205,4458,0
2008-03-05,1.8722,2.0243,1.8479,1.9965,31554,0
2008-03-06,1.9378,2.0172,1.8722,1.9897,19531,0
2008-03-07,1.9032,2.0243,1.9032,1.9829,12718,0
2008-03-10,2,2.0034,1.817,1.8964,16436,0
2008-03-11,1.9551,2.0311,1.8479,1.9172,11287,0
2008-03-12,1.9135,1.9551,1.8722,1.8893,16559,0
2008-03-13,1.8893,1.9032,1.817,1.8444,17053,0
2008-03-14,1.9481,2.0449,1.8997,2.0415,35310,0
2008-03-17,2.0344,2.0449,1.8652,2.0138,24396,0
2008-03-18,2.0449,2.0449,1.8791,1.9583,31666,0
2008-03-19,1.9378,2.0275,1.8755,1.9791,18576,0
2008-03-20,1.9103,2.0138,1.8997,1.9341,15054,0
2008-03-24,1.9205,1.9412,1.9172,1.9341,5917,0
2008-03-25,1.9205,2.0344,1.8722,1.9551,24493,0
2008-03-26,1.8791,2.0344,1.8755,2.0204,29313,0
2008-03-27,2.0415,2.0518,1.9515,2.0378,60850,0
2008-03-28,2.0102,2.0693,2.0102,2.0588,34226,0
2008-03-31,1.9829,2.0966,1.9829,2.0721,23627,0
2008-04-01,2.0034,2.1416,2.0034,2.0551,26631,0
2008-04-03,2.0378,2.0827,2.0378,2.0378,9407,0
2008-04-04,2.0551,2.1209,2.0415,2.1209,2308,0
2008-04-07,2.0693,2.1346,2.0378,2.1243,5898,0
2008-04-08,1.9929,2.1209,1.9897,2.1106,2416,0
2008-04-09,1.9859,2.1416,1.9723,2.1037,9398,0
2008-04-10,2.1068,2.1068,1.9859,2.0102,10001,0
2008-04-11,1.9686,2.1001,1.9686,2.1001,1011,0
2008-04-14,2.1001,2.1037,1.9829,2.1037,11659,0
2008-04-15,2.0966,2.0966,2.0204,2.0378,14061,0
2008-04-16,2.0864,2.1173,2.0721,2.0934,11617,0
2008-04-17,2.1243,2.138,2.0482,2.1243,14448,0
2008-04-18,2.1416,2.1519,2.0311,2.1416,19810,0
2008-04-21,2.1416,2.1588,2.0794,2.0794,10203,0
2008-04-22,2.0966,2.1624,2.0762,2.1068,11260,0
2008-04-23,2.1311,2.1311,2.0762,2.0827,9724,0
2008-04-24,2.1037,2.1141,2.1037,2.1141,1159,0
2008-04-25,2.1451,2.1451,2.0762,2.0762,10870,0
2008-04-28,2.0762,2.1106,2.0762,2.0762,2894,0
2008-04-29,2.1106,2.1173,2.1068,2.1106,2114,0
2008-04-30,2.0827,2.1588,2.0827,2.1588,11882,0
2008-05-02,2.0827,2.0934,2.0827,2.0934,1594,0
2008-05-05,2.0827,2.0827,2.0794,2.0794,869,0
2008-05-06,2.0827,2.1037,2.0415,2.0415,14186,0
2008-05-07,1.9897,2.1037,1.9656,2.0721,8211,0
2008-05-08,2.0311,2.0899,2.0311,2.0899,12492,0
2008-05-12,2.0551,2.1068,2.0138,2.0378,7700,0
2008-05-13,2.1209,2.1243,2.1209,2.1243,2894,0
2008-05-14,2.0721,2.0721,2.0378,2.0378,1450,0
2008-05-16,2.0378,2.0378,2.0378,2.0378,2610,0
2008-05-19,2.0378,2.0966,2.0378,2.0449,2634,0
2008-05-20,2.0102,2.0449,1.9965,2.0034,11004,0
2008-05-21,2.0518,2.1037,2.0311,2.0588,5215,0
2008-05-22,2.0551,2.0588,2.0551,2.0588,871,0
2008-05-23,2.1141,2.1141,1.9929,1.9929,8467,0
2008-05-27,2.0138,2.0518,1.9897,1.9897,6659,0
2008-05-28,2.0311,2.0311,2.007,2.007,2389,0
2008-05-29,2.0311,2.1141,2.0102,2.0172,20032,0
2008-05-30,2.1068,2.1416,2.0966,2.1416,15806,0
2008-06-02,2.1795,2.1795,2.0243,2.1451,4082,0
2008-06-03,2.1416,2.1451,2.1416,2.1416,8975,0
2008-06-04,2.0762,2.0827,2.0762,2.0827,3243,0
2008-06-05,2.0762,2.1728,2.0762,2.1624,1401,0
2008-06-06,2.0934,2.1728,2.0934,2.1588,11002,0
2008-06-09,2.1728,2.1931,2.1588,2.1588,6947,0
2008-06-10,2.1588,2.1931,2.1588,2.176,10639,0
2008-06-11,2.176,2.183,2.1106,2.183,13537,0
2008-06-12,2.1106,2.1795,2.1106,2.1795,2894,0
2008-06-13,2.1278,2.9356,2.1278,2.7114,480951,0
2008-06-16,2.7425,2.7425,2.2968,2.5111,204150,0
2008-06-17,2.504,2.6598,2.2796,2.4281,36620,0
2008-06-18,2.4178,2.4868,2.4178,2.4834,44914,0
2008-06-19,2.48,2.48,2.4178,2.4178,9875,0
2008-06-20,2.4387,2.4834,2.3179,2.4214,26600,0
2008-06-23,2.3729,2.4834,2.3729,2.48,20122,0
2008-06-24,2.4247,2.5565,2.4247,2.504,24350,0
2008-06-25,2.5078,2.7633,2.5078,2.5906,29114,0
2008-06-26,2.5491,2.5906,2.5491,2.587,26507,0
2008-06-27,2.7392,2.7392,2.5906,2.594,20842,0
2008-06-30,2.594,2.594,2.5457,2.5837,20510,0
2008-07-01,2.5457,2.5457,2.4696,2.4939,13787,0
2008-07-02,2.5387,2.5457,2.3005,2.4178,35171,0
2008-07-03,2.4178,2.4214,2.4145,2.4145,8788,0
2008-07-07,2.4178,2.7324,2.3179,2.5733,50465,0
2008-07-08,2.5146,2.5565,2.504,2.5565,31525,0
2008-07-09,2.5837,2.587,2.5008,2.587,9055,0
2008-07-10,2.4524,2.5565,2.4524,2.5565,7237,0
2008-07-14,2.563,2.563,2.4939,2.518,5790,0
2008-07-15,2.5594,2.5594,2.4281,2.4939,22329,0
2008-07-16,2.5283,2.5594,2.4663,2.5078,9266,0
2008-07-17,2.4734,2.5565,2.4006,2.5008,17207,0
2008-07-18,2.5491,2.5491,2.4178,2.5422,14074,0
2008-07-21,2.5422,2.5565,2.504,2.5215,10161,0
2008-07-22,2.5078,2.5111,2.504,2.504,5215,0
2008-07-23,2.5146,2.5352,2.5146,2.5146,1450,0
2008-07-24,2.504,2.504,2.504,2.504,1159,0
2008-07-25,2.5457,2.5457,2.504,2.5319,13710,0
2008-07-28,2.5387,2.5387,2.5352,2.5352,664,0
2008-07-29,2.5215,2.5387,2.3937,2.4905,16956,0
2008-07-30,2.5387,2.5387,2.4247,2.5387,8194,0
2008-07-31,2.504,2.504,2.4594,2.504,13853,0
2008-08-01,2.4696,2.5457,2.411,2.4905,7813,0
2008-08-05,2.5215,2.5491,2.504,2.5491,9982,0
2008-08-06,2.5523,2.5565,2.4488,2.518,40241,0
2008-08-07,2.563,2.563,2.4628,2.4939,5499,0
2008-08-08,2.5594,2.6598,2.4868,2.4868,31686,0
2008-08-11,2.5906,2.5906,2.518,2.5565,2171,0
2008-08-12,2.5387,2.7633,2.5387,2.5973,79113,0
2008-08-13,2.6425,2.6526,2.6077,2.6147,12552,0
2008-08-14,2.5973,2.7287,2.5387,2.6321,15415,0
2008-08-15,2.6769,2.7527,2.663,2.6733,5108,0
2008-08-18,2.7219,2.7355,2.6805,2.6943,9118,0
2008-08-19,2.7254,2.7633,2.715,2.7287,56713,0
2008-08-20,2.7287,2.7633,2.7287,2.7461,21628,0
2008-08-21,2.7564,2.7772,2.6805,2.7772,39132,0
2008-08-22,2.7633,2.7807,2.7219,2.7564,16301,0
2008-08-25,2.7564,2.7564,2.7324,2.7527,20260,0
2008-08-26,2.715,2.7633,2.594,2.594,47777,0
2008-08-27,2.6147,2.6872,2.5906,2.6286,9266,0
2008-08-28,2.6563,2.7737,2.594,2.7633,43556,0
2008-08-29,2.6286,3.0396,2.6009,2.9775,163517,0
2008-09-02,3.0188,3.1018,2.8462,2.8462,56949,0
2008-09-03,2.8911,3.0225,2.7667,2.8184,23872,0
2008-09-04,2.8114,2.8839,2.6491,2.6491,32081,0
2008-09-05,2.7737,2.829,2.6491,2.7392,14475,0
2008-09-08,2.594,2.7807,2.5422,2.6769,43795,0
2008-09-09,2.7324,2.7324,2.6115,2.6666,16096,0
2008-09-10,2.594,2.5973,2.5146,2.5146,33827,0
2008-09-11,2.504,2.504,1.7375,2.0827,180934,0
2008-09-12,1.9929,2.0762,1.9481,1.9481,63950,0
2008-09-15,1.9032,1.9515,1.7584,1.7584,57796,0
2008-09-16,1.8067,2.0415,1.8067,1.8375,10853,0
2008-09-17,1.9172,2.007,1.8375,1.8375,23201,0
2008-09-18,1.8375,1.8444,1.7545,1.8305,39752,0
2008-09-19,1.8305,1.8997,1.7443,1.8652,55469,0
2008-09-22,1.8929,1.9341,1.8929,1.9103,45336,0
2008-09-23,1.9172,2.0619,1.9172,2.0619,32599,0
2008-09-24,2.0172,2.0172,2.0034,2.007,18913,0
2008-09-25,2.0518,2.183,2.0482,2.0721,23156,0
2008-09-26,2.1068,2.1106,2.0243,2.0415,27502,0
2008-09-29,2.1068,2.1068,2.0415,2.0721,15461,0
2008-09-30,1.8964,2.0034,1.7615,1.8964,53934,0
2008-10-01,1.8514,1.9551,1.803,1.8824,36922,0
2008-10-02,1.7824,1.9686,1.7824,1.9515,21887,0
2008-10-03,1.9759,2.0172,1.7824,1.9481,29472,0
2008-10-06,1.8791,1.8791,1.7443,1.7754,50881,0
2008-10-07,1.8722,1.8722,1.727,1.727,57040,0
2008-10-08,1.5752,1.727,1.5752,1.6373,56437,0
2008-10-09,1.6958,1.7236,0.9187,1.1055,82507,0
2008-10-10,1.1571,1.665,1.1571,1.5993,124484,0
2008-10-13,1.5682,1.7409,1.5682,1.7167,19816,0
2008-10-14,1.6928,1.7443,1.6236,1.6236,26943,0
2008-10-15,1.7133,1.7443,1.6581,1.727,29653,0
2008-10-16,1.6614,1.7584,1.6614,1.727,7368,0
2008-10-17,1.6581,1.8755,1.6581,1.8755,9407,0
2008-10-20,1.8722,1.8722,1.6958,1.6958,36683,0
2008-10-21,1.772,1.7754,1.6544,1.7339,24637,0
2008-10-22,1.7375,1.7375,1.6614,1.6614,13489,0
2008-10-23,1.6406,1.8305,1.6406,1.8305,14102,0
2008-10-24,1.7236,1.727,1.6581,1.6581,9877,0
2008-10-27,1.7236,1.8479,1.665,1.665,14990,0
2008-10-28,1.6928,1.6928,1.6406,1.6406,15054,0
2008-10-29,1.6581,1.6581,1.6581,1.6581,2171,0
2008-10-30,1.4854,1.6166,1.4854,1.6166,1216,0
2008-10-31,1.5578,1.5578,1.4956,1.5543,14768,0
2008-11-03,1.4921,1.5511,1.468,1.544,5862,0
2008-11-04,1.5405,1.8893,1.5405,1.803,35204,0
2008-11-05,1.8305,1.9103,1.8305,1.8305,25895,0
2008-11-06,1.8134,1.8619,1.7754,1.7754,17326,0
2008-11-07,1.7928,1.8479,1.7615,1.8099,13667,0
2008-11-10,1.8099,1.8479,1.8099,1.8134,13420,0
2008-11-11,1.7615,1.8305,1.5369,1.5957,21897,0
2008-11-12,1.454,1.6061,1.454,1.6061,17542,0
2008-11-13,1.5097,1.5199,1.4577,1.5199,31077,0
2008-11-14,1.5232,1.5232,1.4886,1.5199,17081,0
2008-11-17,1.5993,1.6061,1.5993,1.6061,13898,0
2008-11-18,1.5993,1.5993,1.4509,1.5026,19325,0
2008-11-19,1.5026,1.5026,1.4509,1.4991,14939,0
2008-11-20,1.4509,1.5543,1.3921,1.4092,29899,0
2008-11-21,1.3818,1.5543,1.3331,1.3435,46250,0
2008-11-24,1.4335,1.4367,1.3435,1.4264,10082,0
2008-11-25,1.4956,1.5026,1.2951,1.3609,68100,0
2008-11-26,1.33,1.33,1.33,1.33,289,0
2008-11-28,1.3714,1.5405,1.3714,1.5405,2027,0
2008-12-01,1.4715,1.5268,1.3508,1.4195,23046,0
2008-12-02,1.5026,1.5369,1.3399,1.3746,63771,0
2008-12-03,1.3818,1.589,1.3054,1.589,72499,0
2008-12-04,1.589,1.7824,1.3161,1.5199,99663,0
2008-12-05,1.589,1.589,1.5164,1.544,23266,0
2008-12-08,1.5127,1.6928,1.5127,1.5821,71026,0
2008-12-09,1.4612,1.6026,1.4612,1.5199,14146,0
2008-12-10,1.6581,1.7961,1.6581,1.7961,16200,0
2008-12-11,1.7754,1.7961,1.5405,1.627,13425,0
2008-12-12,1.454,2.1106,1.454,2.1106,69436,0
2008-12-15,2.1451,2.3835,1.772,1.8687,139198,0
2008-12-16,1.9791,2,1.7375,1.8997,54097,0
2008-12-17,1.8099,1.8099,1.5615,1.5853,17505,0
2008-12-18,1.6406,2.0311,1.5853,1.7339,47548,0
2008-12-19,1.6928,1.9929,1.6928,1.7306,27997,0
2008-12-22,1.7375,1.7993,1.6544,1.6544,33527,0
2008-12-23,1.6787,1.9897,1.6614,1.9897,28385,0
2008-12-24,1.9032,1.9032,1.665,1.727,14475,0
2008-12-26,2.0102,2.0102,1.6958,1.7615,27016,0
2008-12-29,1.8755,1.8755,1.6509,1.7236,27136,0
2008-12-30,1.727,1.7306,1.727,1.7306,2914,0
2008-12-31,1.727,1.7306,1.6406,1.6719,17661,0
2009-01-02,1.6477,1.6614,1.62,1.6581,18736,0
2009-01-05,1.7063,1.7545,1.6441,1.727,18667,0
2009-01-06,1.8619,1.8619,1.6581,1.6958,16235,0
2009-01-07,1.6581,1.7063,1.6581,1.7063,2313,0
2009-01-08,1.6614,1.7098,1.5543,1.665,18496,0
2009-01-09,1.6823,1.6823,1.6544,1.6544,1740,0
2009-01-12,1.6236,1.7443,1.5059,1.5369,36801,0
2009-01-13,1.5615,1.6719,1.5475,1.665,8180,0
2009-01-14,1.5511,1.7167,1.5511,1.5682,10422,0
2009-01-15,1.627,1.7584,1.3988,1.3988,37989,0
2009-01-16,1.5301,1.5301,1.3024,1.3195,20999,0
2009-01-20,1.4026,1.4474,1.2091,1.2091,50176,0
2009-01-21,1.2951,1.337,1.2505,1.2642,38694,0
2009-01-22,1.278,1.3677,1.2192,1.3677,10831,0
2009-01-23,1.3399,1.3399,1.2951,1.2951,11709,0
2009-01-26,1.2951,1.2951,1.2091,1.2263,24842,0
2009-01-27,1.2436,1.2436,1.1984,1.2436,44967,0
2009-01-28,1.24,1.278,1.2158,1.278,5790,0
2009-01-29,1.33,1.4162,1.33,1.4026,73932,0
2009-01-30,1.4162,1.4437,1.3818,1.4437,6370,0
2009-02-02,1.4127,1.4162,1.4127,1.4162,1824,0
2009-02-03,1.4335,1.4612,1.3818,1.4195,33294,0
2009-02-04,1.4232,1.454,1.4232,1.454,5790,0
2009-02-05,1.4162,1.4162,1.4162,1.4162,1450,0
2009-02-06,1.4162,1.4474,1.4162,1.4474,18393,0
2009-02-09,1.4162,1.4335,1.4162,1.4335,4887,0
2009-02-10,1.4162,1.4162,1.3818,1.3988,12462,0
2009-02-11,1.4301,1.4301,1.3988,1.3988,7528,0
2009-02-12,1.4162,1.4335,1.4026,1.4301,14768,0
2009-02-13,1.4335,1.4335,1.3818,1.3818,23500,0
2009-02-17,1.3818,1.4612,1.3818,1.4127,24797,0
2009-02-18,1.4232,1.4509,1.4162,1.4162,11287,0
2009-02-19,1.4509,1.4509,1.4127,1.4195,12536,0
2009-02-20,1.4612,1.4612,1.4092,1.4335,8530,0
2009-02-23,1.4577,1.5338,1.4195,1.4195,15407,0
2009-02-24,1.5199,1.5199,1.4264,1.4509,10712,0
2009-02-25,1.4092,1.5199,1.4092,1.4437,11080,0
2009-02-26,1.3851,1.4509,1.3818,1.4509,9826,0
2009-02-27,1.406,1.4509,1.3471,1.4509,82286,0
2009-03-02,1.406,1.406,1.2815,1.2815,18604,0
2009-03-03,1.2951,1.3818,1.2815,1.2881,10991,0
2009-03-04,1.3988,1.3988,1.2881,1.337,11146,0
2009-03-05,1.33,1.33,1.2365,1.2921,24497,0
2009-03-06,1.278,1.3024,1.2333,1.3024,9587,0
2009-03-09,1.2987,1.3746,1.2987,1.3024,26133,0
2009-03-10,1.3746,1.378,1.3746,1.3746,3908,0
2009-03-11,1.378,1.378,1.378,1.378,1450,0
2009-03-12,1.4335,1.4335,1.2365,1.3818,14061,0
2009-03-13,1.3818,1.3988,1.3818,1.3988,869,0
2009-03-17,1.2987,1.2987,0.9743,1.1779,147157,0
2009-03-18,1.1709,1.1709,1.0366,1.1055,96425,0
2009-03-19,1.0881,1.0881,1.0052,1.0537,61161,0
2009-03-20,1.0366,1.1641,1.0366,1.126,38739,0
2009-03-23,1.0847,1.1468,1.0221,1.1468,13243,0
2009-03-24,1.0431,1.126,1.0221,1.0292,41335,0
2009-03-25,1.1121,1.1121,1.0052,1.0671,68619,0
2009-03-26,1.0709,1.1085,0.9981,1.1085,42370,0
2009-03-27,1.0366,1.102,1.0366,1.0914,11912,0
2009-03-30,1.0537,1.0881,1.0221,1.0881,38267,0
2009-03-31,1.0671,1.102,1.0221,1.0366,17235,0
2009-04-01,1.0709,1.1433,1.0709,1.1433,8449,0
2009-04-02,1.14,1.14,1.0366,1.0709,55567,0
2009-04-03,1.0881,1.0914,1.0221,1.0431,52259,0
2009-04-06,1.0366,1.0709,0.9845,0.9845,128293,0
2009-04-07,1.0154,1.1361,1.0154,1.0881,16671,0
2009-04-08,1.0881,1.0881,1.0396,1.0466,20264,0
2009-04-09,1.0431,1.102,1.0366,1.102,33749,0
2009-04-13,1.1156,1.1156,1.0366,1.0466,49401,0
2009-04-14,1.0466,1.1156,1.0466,1.0881,36611,0
2009-04-15,1.0881,1.1156,1.0671,1.0881,23344,0
2009-04-16,1.1055,1.1228,1.1055,1.1055,10255,0
2009-04-17,1.126,1.126,1.0537,1.126,26361,0
2009-04-20,1.1156,1.1228,1.1085,1.1085,7744,0
2009-04-21,1.102,1.1605,1.102,1.1571,63402,0
2009-04-22,1.1571,1.1571,1.14,1.1571,19573,0
2009-04-23,1.14,1.1433,1.14,1.14,17486,0
2009-04-24,1.14,1.1951,1.133,1.1951,28831,0
2009-04-27,1.1951,1.1951,1.1228,1.1883,2027,0
2009-04-28,1.1192,1.1296,1.1192,1.1296,5286,0
2009-04-29,1.1846,1.1846,1.1846,1.1846,289,0
2009-04-30,1.1883,1.1883,1.1433,1.1676,12663,0
2009-05-01,1.2436,1.2436,1.14,1.1745,27673,0
2009-05-04,1.1571,1.1883,1.1571,1.1745,23065,0
2009-05-05,1.1745,1.2263,1.1745,1.2263,9672,0
2009-05-06,1.2333,1.278,1.2333,1.278,39435,0
2009-05-07,1.2921,1.2921,1.2436,1.2436,8310,0
2009-05-08,1.2436,1.2711,1.2225,1.2263,15669,0
2009-05-11,1.2505,1.2711,1.2333,1.2609,13467,0
2009-05-12,1.2609,1.2609,1.2122,1.2122,4575,0
2009-05-13,1.2505,1.2505,1.2122,1.2263,29449,0
2009-05-14,1.2505,1.2505,1.2505,1.2505,453,0
2009-05-15,1.2609,1.2744,1.2263,1.2263,17565,0
2009-05-18,1.2158,1.2921,1.2158,1.2333,19266,0
2009-05-19,1.278,1.3126,1.2263,1.2263,19106,0
2009-05-20,1.2609,1.3126,1.2263,1.3126,11871,0
2009-05-21,1.2295,1.3024,1.2295,1.24,10288,0
2009-05-22,1.33,1.33,1.2436,1.2436,13497,0
2009-05-26,1.3126,1.3126,1.2436,1.3024,3616,0
2009-05-27,1.3126,1.3126,1.3126,1.3126,2313,0
2009-05-28,1.278,1.3161,1.1745,1.3161,9920,0
2009-05-29,1.3399,1.3399,1.2295,1.2295,20730,0
2009-06-01,1.2951,1.2951,1.2951,1.2951,3004,0
2009-06-02,1.3264,1.33,1.2642,1.33,13876,0
2009-06-03,1.3161,1.3471,1.3161,1.3161,22721,0
2009-06-04,1.3195,1.378,1.3161,1.378,10991,0
2009-06-05,1.3677,1.3677,1.3231,1.3644,6098,0
2009-06-08,1.378,1.3818,1.3195,1.3818,12333,0
2009-06-09,1.3195,1.4162,1.3195,1.4162,32357,0
2009-06-10,1.4162,1.4195,1.3818,1.4162,21876,0
2009-06-11,1.4162,1.4612,1.3508,1.4612,40407,0
2009-06-12,1.3818,1.4127,1.3195,1.378,17808,0
2009-06-15,1.3818,1.3818,1.3818,1.3818,5733,0
2009-06-16,1.3818,1.4474,1.3818,1.4474,18642,0
2009-06-17,1.2538,1.4509,1.2505,1.4195,35807,0
2009-06-18,1.4437,1.4474,1.3331,1.3331,11275,0
2009-06-22,1.3818,1.3818,1.3126,1.3126,11786,0
2009-06-23,1.3818,1.3818,1.3818,1.3818,2894,0
2009-06-25,1.3818,1.3818,1.3126,1.3195,8398,0
2009-06-26,1.3818,1.3818,1.3331,1.3331,11871,0
2009-06-29,1.3126,1.3818,1.3126,1.3818,6806,0
2009-06-30,1.3644,1.3818,1.3644,1.3644,19573,0
2009-07-01,1.4335,1.4335,1.3818,1.4162,24554,0
2009-07-06,1.4232,1.4232,1.3818,1.3818,7813,0
2009-07-07,1.3818,1.3851,1.3818,1.3818,20097,0
2009-07-08,1.3818,1.3818,1.3126,1.3161,5039,0
2009-07-09,1.3331,1.3714,1.33,1.3714,1159,0
2009-07-10,1.4162,1.4162,1.3126,1.3126,12541,0
2009-07-13,1.3126,1.3818,1.3126,1.3818,1375,0
2009-07-14,1.3818,1.3818,1.3264,1.3264,7382,0
2009-07-15,1.3851,1.3851,1.3508,1.3818,7933,0
2009-07-16,1.3539,1.3851,1.3539,1.3818,46430,0
2009-07-17,1.3818,1.3921,1.3818,1.3818,7528,0
2009-07-20,1.3644,1.3644,1.3264,1.3399,19193,0
2009-07-21,1.3508,1.3818,1.3508,1.3818,581,0
2009-07-22,1.3988,1.4474,1.3988,1.4474,8665,0
2009-07-23,1.454,1.4647,1.4162,1.454,8822,0
2009-07-24,1.4264,1.4921,1.4264,1.4921,2664,0
2009-07-27,1.5511,1.5511,1.4991,1.5199,2027,0
2009-07-28,1.5199,1.5199,1.4854,1.4854,16504,0
2009-07-29,1.4854,1.5164,1.4715,1.4782,15634,0
2009-07-30,1.4782,1.4782,1.4782,1.4782,0,0
2009-07-31,1.6026,1.6061,1.5199,1.5543,10800,0
2009-08-03,1.5301,1.589,1.5301,1.589,7142,0
2009-08-04,1.5405,1.5752,1.5338,1.544,12838,0
2009-08-05,1.5578,1.6891,1.5338,1.6891,3580,0
2009-08-06,1.6928,1.6928,1.5821,1.6544,10538,0
2009-08-07,1.7167,1.7167,1.665,1.665,8530,0
2009-08-10,1.6132,1.6132,1.6132,1.6132,581,0
2009-08-11,1.6166,1.6581,1.5338,1.6581,21674,0
2009-08-12,1.5338,1.5338,1.5338,1.5338,0,0
2009-08-13,1.6373,1.6373,1.5921,1.5921,2894,0
2009-08-14,1.5752,1.5786,1.5644,1.5752,17149,0
2009-08-17,1.5644,1.5644,1.4854,1.4956,12533,0
2009-08-19,1.5369,1.5369,1.5369,1.5369,289,0
2009-08-20,1.5717,1.5717,1.4956,1.4956,3910,0
2009-08-21,1.4886,1.5199,1.4335,1.454,26983,0
2009-08-24,1.4367,1.5268,1.4367,1.4509,8352,0
2009-08-25,1.4474,1.4854,1.4474,1.4854,8398,0
2009-08-26,1.5369,1.5369,1.5369,1.5369,6129,0
2009-08-27,1.5511,1.5511,1.4647,1.468,9366,0
2009-08-28,1.1745,1.4782,1.1745,1.4509,9849,0
2009-08-31,1.4367,1.4367,1.4162,1.4162,3186,0
2009-09-01,1.4195,1.4195,1.4162,1.4162,1893,0
2009-09-02,1.4162,1.4162,1.3851,1.3851,8831,0
2009-09-03,1.3921,1.4817,1.3851,1.3921,7528,0
2009-09-04,1.3851,1.4509,1.3851,1.4509,12449,0
2009-09-08,1.4509,1.4509,1.3851,1.3851,3183,0
2009-09-09,1.3921,1.4817,1.3921,1.3988,14533,0
2009-09-10,1.4264,1.4264,1.3988,1.4092,2482,0
2009-09-11,1.4127,1.4437,1.3818,1.4437,20468,0
2009-09-14,1.3851,1.4509,1.3746,1.3818,30354,0
2009-09-15,1.3818,1.4092,1.3644,1.3644,19590,0
2009-09-16,1.3677,1.3818,1.3644,1.3677,24904,0
2009-09-17,1.3677,1.406,1.3644,1.406,6363,0
2009-09-18,1.406,1.406,1.3644,1.3644,50981,0
2009-09-21,1.406,1.4195,1.406,1.406,6370,0
2009-09-22,1.4092,1.4437,1.3818,1.4264,17820,0
2009-09-23,1.3954,1.4162,1.3644,1.3644,37587,0
2009-09-24,1.3818,1.3818,1.33,1.3609,13191,0
2009-09-25,1.3746,1.4367,1.3746,1.3818,16748,0
2009-09-28,1.3746,1.3746,1.3746,1.3746,1159,0
2009-09-29,1.378,1.406,1.378,1.4026,9266,0
2009-10-01,1.3818,1.3818,1.3746,1.3746,2672,0
2009-10-02,1.3644,1.3818,1.3644,1.3644,40403,0
2009-10-05,1.3851,1.3851,1.3851,1.3851,1450,0
2009-10-06,1.3539,1.3818,1.3399,1.3471,25649,0
2009-10-07,1.3399,1.3575,1.3399,1.3399,6647,0
2009-10-08,1.3399,1.3818,1.3399,1.3399,15133,0
2009-10-09,1.378,1.378,1.378,1.378,1450,0
2009-10-12,1.3399,1.3399,1.337,1.337,869,0
2009-10-13,1.3399,1.3471,1.3399,1.3471,4432,0
2009-10-14,1.3644,1.3644,1.3471,1.3471,4807,0
2009-10-15,1.3644,1.3677,1.3471,1.3609,14867,0
2009-10-16,1.3818,1.3818,1.3644,1.3644,2100,0
2009-10-19,1.3644,1.4127,1.3644,1.3988,14122,0
2009-10-20,1.4026,1.4026,1.3851,1.3851,1578,0
2009-10-21,1.4301,1.4956,1.3921,1.468,6636,0
2009-10-22,1.3888,1.3888,1.3818,1.3818,9189,0
2009-10-23,1.3888,1.3888,1.3888,1.3888,1740,0
2009-10-26,1.3818,1.3818,1.3818,1.3818,1159,0
2009-10-27,1.5164,1.5164,1.3644,1.378,22727,0
2009-10-28,1.454,1.454,1.3677,1.3851,11020,0
2009-10-29,1.468,1.468,1.468,1.468,289,0
2009-10-30,1.3988,1.3988,1.3988,1.3988,5790,0
2009-11-02,1.3921,1.3921,1.3714,1.3921,8975,0
2009-11-03,1.3988,1.3988,1.3988,1.3988,289,0
2009-11-05,1.3921,1.3921,1.3921,1.3921,289,0
2009-11-06,1.3988,1.4092,1.3644,1.4092,10712,0
2009-11-09,1.4026,1.4026,1.3921,1.3988,14475,0
2009-11-10,1.3921,1.406,1.3921,1.3954,2027,0
2009-11-12,1.3988,1.3988,1.3988,1.3988,581,0
2009-11-13,1.3888,1.4437,1.3888,1.4162,13399,0
2009-11-16,1.4162,1.4612,1.4162,1.4437,9495,0
2009-11-17,1.4162,1.4162,1.4092,1.4092,12914,0
2009-11-18,1.4437,1.4437,1.4367,1.4367,4568,0
2009-11-19,1.406,1.4406,1.4026,1.4406,13310,0
2009-11-20,1.4335,1.4335,1.3921,1.4232,3761,0
2009-11-23,1.4092,1.4195,1.4092,1.4195,2494,0
2009-11-24,1.4195,1.4195,1.4162,1.4162,6896,0
2009-11-25,1.4162,1.4406,1.4162,1.4335,5406,0
2009-11-27,1.4406,1.4817,1.4406,1.4817,3404,0
2009-11-30,1.4162,1.4782,1.4162,1.4782,2504,0
2009-12-01,1.4782,1.5199,1.4782,1.5199,2604,0
2009-12-02,1.5199,1.5199,1.4991,1.5199,18818,0
2009-12-04,1.4886,1.5164,1.4886,1.5164,1388,0
2009-12-07,1.5164,1.5199,1.5164,1.5199,2894,0
2009-12-10,1.5026,1.5026,1.4782,1.4782,1679,0
2009-12-11,1.4509,1.4647,1.4474,1.454,3910,0
2009-12-14,1.4612,1.5511,1.4612,1.5097,10898,0
2009-12-15,1.468,1.7098,1.468,1.5199,29701,0
2009-12-16,1.5543,1.727,1.5026,1.6581,17015,0
2009-12-17,1.6373,1.6373,1.6373,1.6373,1159,0
2009-12-18,1.5543,1.5717,1.4886,1.5268,4344,0
2009-12-21,1.4956,1.5268,1.4921,1.5268,26521,0
2009-12-22,1.5369,1.5369,1.5097,1.5199,7167,0
2009-12-23,1.5543,1.5543,1.5097,1.5164,6079,0
2009-12-24,1.5682,1.5682,1.5682,1.5682,869,0
2009-12-28,1.6236,1.6236,1.5059,1.5059,12056,0
2009-12-29,1.5921,1.5921,1.5199,1.5369,14537,0
2009-12-30,1.5475,1.5543,1.5268,1.5543,13317,0
2009-12-31,1.5338,1.5543,1.5338,1.5543,4173,0
2010-01-04,1.5338,1.5338,1.5268,1.5268,7239,0
2010-01-05,1.5268,1.5268,1.5268,1.5268,2894,0
2010-01-06,1.5268,1.5268,1.5268,1.5268,581,0
2010-01-07,1.5338,1.5717,1.5338,1.5338,5790,0
2010-01-08,1.5511,1.5543,1.5405,1.5543,3927,0
2010-01-11,1.5717,1.6061,1.5717,1.6061,14761,0
2010-01-12,1.6236,1.6236,1.589,1.589,3476,0
2010-01-13,1.5957,1.5957,1.5957,1.5957,581,0
2010-01-19,1.5921,1.5957,1.5921,1.5921,2313,0
2010-01-21,1.5511,1.5511,1.5511,1.5511,581,0
2010-01-22,1.589,1.589,1.5615,1.589,1946,0
2010-01-25,1.589,1.589,1.589,1.589,1214,0
2010-01-28,1.6406,1.6755,1.6406,1.6755,8928,0
2010-01-29,1.5853,1.7098,1.5853,1.6132,27793,0
2010-02-02,1.5717,1.6061,1.5717,1.5853,7239,0
2010-02-03,1.5578,1.5644,1.5543,1.5578,20714,0
2010-02-04,1.5578,1.5615,1.5578,1.5615,2894,0
2010-02-08,1.5921,1.6236,1.5615,1.5615,4055,0
2010-02-09,1.5543,1.5615,1.5543,1.5543,12737,0
2010-02-10,1.5543,1.727,1.5543,1.727,21890,0
2010-02-11,1.7375,1.7961,1.7375,1.7686,41323,0
2010-02-12,1.772,1.7961,1.7686,1.7858,4087,0
2010-02-16,1.6856,1.6928,1.6856,1.6928,4662,0
2010-02-17,1.6928,1.727,1.6928,1.727,17514,0
2010-02-19,1.727,1.7443,1.727,1.7443,869,0
2010-02-22,1.727,1.727,1.727,1.727,1117,0
2010-02-23,1.6996,1.6996,1.6236,1.6236,10175,0
2010-02-24,1.627,1.627,1.627,1.627,581,0
2010-02-25,1.6304,1.6373,1.627,1.627,1962,0
2010-02-26,1.6441,1.6441,1.6406,1.6406,8398,0
2010-03-01,1.6406,1.6581,1.6406,1.6509,11744,0
2010-03-02,1.6337,1.6373,1.627,1.627,4635,0
2010-03-03,1.7133,1.7133,1.6996,1.6996,1450,0
2010-03-04,1.6441,1.6441,1.6441,1.6441,869,0
2010-03-05,1.6614,1.6614,1.6614,1.6614,2894,0
2010-03-08,1.7236,1.7236,1.6719,1.6719,2027,0
2010-03-09,1.6614,1.6787,1.6614,1.6787,3476,0
2010-03-10,1.6787,1.6928,1.6787,1.6928,14794,0
2010-03-11,1.7201,1.7236,1.6061,1.6061,49201,0
2010-03-12,1.6132,1.6856,1.6061,1.6755,31759,0
2010-03-15,1.6684,1.6856,1.6236,1.6856,6920,0
2010-03-16,1.6581,1.6928,1.6544,1.6928,23103,0
2010-03-17,1.6787,1.6928,1.6755,1.6928,6701,0
2010-03-18,1.6928,1.6928,1.6928,1.6928,2313,0
2010-03-23,1.7236,1.7236,1.7236,1.7236,1450,0
2010-03-24,1.6614,1.6614,1.6581,1.6581,4103,0
2010-03-25,1.665,1.6891,1.6581,1.6891,10765,0
2010-03-26,1.665,1.6719,1.6614,1.6614,16476,0
2010-03-30,1.6891,1.7443,1.6891,1.7375,28772,0
2010-03-31,1.7443,1.7615,1.7443,1.7615,1740,0
2010-04-05,1.6614,1.6614,1.6614,1.6614,407,0
2010-04-06,1.7098,1.7961,1.7098,1.7961,1740,0
2010-04-07,1.6928,1.7513,1.6928,1.7513,26023,0
2010-04-08,1.7443,1.7443,1.7443,1.7443,289,0
2010-04-13,1.7584,1.8202,1.7584,1.7961,38445,0
2010-04-14,1.8548,1.8548,1.8479,1.8479,1450,0
2010-04-15,1.7789,1.7961,1.7789,1.7961,8688,0
2010-04-16,1.7754,1.7754,1.7754,1.7754,433,0
2010-04-19,1.7063,1.7201,1.6928,1.6928,10489,0
2010-04-20,1.7409,1.7409,1.6958,1.6958,581,0
2010-04-21,1.7236,1.7513,1.7236,1.7513,24729,0
2010-04-22,1.7513,1.7513,1.7513,1.7513,289,0
2010-04-23,1.7563,1.7563,1.7563,1.7563,5039,0
2010-04-26,1.8305,1.8305,1.7584,1.7584,3761,0
2010-04-27,1.7615,1.8305,1.7201,1.7928,22312,0
2010-04-28,1.7648,1.8652,1.7648,1.8652,181018,0
2010-04-29,1.8479,1.8479,1.7648,1.8272,8794,0
2010-04-30,1.7443,1.8272,1.7443,1.7545,6343,0
2010-05-05,1.7306,1.7409,1.7306,1.7306,15886,0
2010-05-06,1.7133,1.727,1.6958,1.6958,20241,0
2010-05-07,1.6928,1.7028,1.6928,1.6928,9407,0
2010-05-10,1.6755,1.7789,1.6755,1.7789,17074,0
2010-05-11,1.7236,1.727,1.7236,1.727,2313,0
2010-05-12,1.7063,1.7615,1.7063,1.7443,9554,0
2010-05-14,1.6891,1.7789,1.6614,1.6996,3616,0
2010-05-17,1.6928,1.7236,1.6928,1.7236,5788,0
2010-05-18,1.6928,1.6928,1.6928,1.6928,1159,0
2010-05-19,1.6928,1.7789,1.6928,1.772,21428,0
2010-05-20,1.7167,1.7167,1.6996,1.6996,7485,0
2010-05-21,1.6928,1.7375,1.6928,1.6928,4055,0
2010-05-24,1.6928,1.7754,1.6928,1.7754,7706,0
2010-05-25,1.6928,1.6958,1.6928,1.6958,2908,0
2010-05-27,1.7306,1.7615,1.727,1.7615,7528,0
2010-06-02,1.7443,1.7754,1.7443,1.7754,3681,0
2010-06-03,1.727,1.7789,1.727,1.7754,11002,0
2010-06-04,1.727,1.727,1.7201,1.7201,3761,0
2010-06-07,1.7443,1.7443,1.727,1.727,581,0
2010-06-08,1.7686,1.772,1.7686,1.772,20867,0
2010-06-09,1.8239,1.8305,1.7891,1.7891,4377,0
2010-06-10,1.7648,1.7648,1.7648,1.7648,723,0
2010-06-11,1.7615,1.7615,1.7615,1.7615,6370,0
2010-06-14,1.7615,1.7615,1.7615,1.7615,2894,0
2010-06-15,1.7648,1.8099,1.7648,1.8099,6370,0
2010-06-18,1.7686,1.7754,1.7686,1.7754,6947,0
2010-06-21,1.772,1.8134,1.772,1.7961,2313,0
2010-06-22,1.772,1.772,1.772,1.772,581,0
2010-06-23,1.772,1.7891,1.772,1.7891,1740,0
2010-06-25,1.8134,1.8239,1.8134,1.8134,25766,0
2010-06-28,1.7648,1.8134,1.7443,1.8134,17664,0
2010-06-29,1.7858,1.7961,1.7858,1.7961,5215,0
2010-06-30,1.7827,1.8177,1.7827,1.8177,1740,0
2010-07-01,1.817,1.8652,1.7993,1.817,10135,0
2010-07-02,1.8652,1.8652,1.7789,1.8586,5050,0
2010-07-06,1.7824,1.8586,1.7824,1.7891,10219,0
2010-07-07,1.8619,1.8652,1.7961,1.8586,6979,0
2010-07-08,1.8619,1.8687,1.8619,1.8652,27995,0
2010-07-09,1.8652,1.8652,1.8652,1.8652,1450,0
2010-07-12,1.8134,1.8134,1.8134,1.8134,1238,0
2010-07-13,1.8202,1.8652,1.8202,1.8652,15041,0
2010-07-16,1.8893,1.9656,1.8893,1.9656,6420,0
2010-07-19,1.8859,1.9656,1.8859,1.9656,7982,0
2010-07-20,1.9583,1.9617,1.8687,1.9446,55431,0
2010-07-22,1.9583,1.9656,1.9583,1.9617,7443,0
2010-07-23,1.8859,2.0655,1.8859,2.0172,869,0
2010-07-26,1.8202,2.0102,1.8202,1.9929,2027,0
2010-07-27,2,2,1.8997,1.9172,11942,0
2010-07-28,1.9205,1.9205,1.8997,1.8997,11323,0
2010-07-29,1.9829,1.9829,1.8652,1.8824,36191,0
2010-07-30,1.8755,1.8755,1.8202,1.8548,11384,0
2010-08-02,1.8652,1.8652,1.8305,1.8305,3360,0
2010-08-03,1.8652,1.8652,1.8652,1.8652,8558,0
2010-08-04,1.8997,1.9032,1.8997,1.9032,13604,0
2010-08-06,1.9103,1.9103,1.8929,1.8929,1450,0
2010-08-10,1.8824,1.8824,1.8202,1.8586,18240,0
2010-08-11,1.8548,1.8548,1.8479,1.8479,11010,0
2010-08-12,1.803,1.8586,1.803,1.8586,14716,0
2010-08-13,1.8444,1.9135,1.7789,1.9135,19993,0
2010-08-16,1.8755,1.9135,1.8755,1.8755,6539,0
2010-08-17,1.8755,1.8755,1.8687,1.8687,581,0
2010-08-18,1.9103,1.9103,1.7928,1.817,8854,0
2010-08-19,1.817,1.817,1.817,1.817,289,0
2010-08-20,1.7891,1.8929,1.7891,1.8755,5836,0
2010-08-23,1.7993,1.8343,1.7993,1.8343,581,0
2010-08-25,1.7824,1.8099,1.7789,1.8099,2894,0
2010-08-26,1.7824,1.7961,1.7824,1.7961,956,0
2010-08-27,1.7961,1.8134,1.7961,1.8134,20101,0
2010-08-30,1.8134,1.8375,1.8134,1.8375,1543,0
2010-09-01,1.8305,1.8479,1.8305,1.8479,15634,0
2010-09-02,1.8514,1.8586,1.8479,1.8586,10135,0
2010-09-03,1.7928,1.8099,1.7891,1.8099,1159,0
2010-09-07,1.7789,1.9135,1.7789,1.8687,23496,0
2010-09-08,1.8652,1.8652,1.8652,1.8652,869,0
2010-09-09,1.9135,1.9172,1.8791,1.8929,8398,0
2010-09-10,1.9172,1.9172,1.9172,1.9172,1740,0
2010-09-13,2.0172,2.1037,1.9515,2.0551,71306,0
2010-09-14,2.0204,2.0551,1.8929,2.0204,69669,0
2010-09-15,1.9032,1.931,1.9032,1.931,14475,0
2010-09-16,1.9205,2.0482,1.9135,2.0243,2313,0
2010-09-17,2.0721,2.0721,2.0721,2.0721,889,0
2010-09-20,2.0721,2.3662,1.9859,2.3246,504034,0
2010-09-21,2.3143,2.3143,2.1901,2.2449,8758,0
2010-09-22,2.2417,2.3315,2.1931,2.2036,80298,0
2010-09-23,2.2205,2.2831,2.1486,2.2488,8302,0
2010-09-24,2.2417,2.3281,2.1588,2.2693,101275,0
2010-09-27,2.266,2.4178,2.2449,2.4006,88422,0
2010-09-28,2.4178,2.5565,2.2936,2.4178,201304,0
2010-09-29,2.3143,2.3143,2.1519,2.1519,22960,0
2010-09-30,2.1693,2.2455,2.1519,2.1519,22305,0
2010-10-01,2.2075,2.228,2.1416,2.183,37697,0
2010-10-04,2.1901,2.228,2.1864,2.228,68015,0
2010-10-05,2.228,2.3315,2.228,2.2449,3180,0
2010-10-06,2.2449,2.3489,2.2449,2.3315,59840,0
2010-10-07,2.2449,2.3281,2.2449,2.3281,3476,0
2010-10-08,2.2936,2.3315,2.2936,2.3143,2313,0
2010-10-11,2.252,2.3315,2.1588,2.1864,17061,0
2010-10-12,2.1931,2.3315,2.1931,2.3315,14768,0
2010-10-13,2.3315,2.3489,2.2105,2.2625,22513,0
2010-10-14,2.2105,2.2105,2.2105,2.2105,1159,0
2010-10-15,2.2383,2.3489,2.228,2.2311,8751,0
2010-10-18,2.2555,2.3489,2.2555,2.3109,21628,0
2010-10-19,2.3315,2.3315,2.2731,2.2796,13128,0
2010-10-21,2.2866,2.2866,2.2866,2.2866,581,0
2010-10-22,2.2762,2.2762,2.1486,2.2105,36969,0
2010-10-25,2.2591,2.2968,2.2449,2.2968,9161,0
2010-10-26,2.2449,2.3143,2.228,2.3143,7671,0
2010-10-27,2.2311,2.2693,2.228,2.2693,13898,0
2010-10-28,2.307,2.3143,2.2449,2.3109,2894,0
2010-10-29,2.2756,2.351,2.2454,2.351,7544,0
2010-11-01,2.3348,2.3348,2.1967,2.2488,51378,0
2010-11-02,2.2449,2.2968,2.2449,2.2831,44165,0
2010-11-03,2.2449,2.3315,2.228,2.3315,87223,0
2010-11-04,2.3109,2.3109,2.2105,2.266,125059,0
2010-11-05,2.2205,2.2449,2.0721,2.2449,20271,0
2010-11-08,2.1624,2.1931,2.1624,2.176,1740,0
2010-11-09,2.1692,2.2902,2.1692,2.2449,12706,0
2010-11-10,2.2449,2.2449,2.1588,2.1728,8408,0
2010-11-11,2.1624,2.2449,2.1588,2.2417,12013,0
2010-11-12,2.2105,2.2731,2.1588,2.2176,54584,0
2010-11-15,2.2005,2.2105,2.1311,2.1967,57619,0
2010-11-16,2.1728,2.2762,2.0482,2.2449,47071,0
2010-11-17,2.2105,2.2449,2.1451,2.235,126543,0
2010-11-18,2.183,2.2142,2.0762,2.1519,164018,0
2010-11-19,2.1967,2.1967,2.0794,2.1106,280758,0
2010-11-22,2.1068,2.1068,1.9759,2.0721,50014,0
2010-11-23,2.0518,2.1001,2.0518,2.1001,7813,0
2010-11-24,2.0966,2.1173,2.0864,2.0966,10580,0
2010-11-29,2.0966,2.1141,2.0899,2.0966,3258,0
2010-11-30,2.0895,2.1171,2.0895,2.1171,1488,0
2010-12-01,2.1243,2.1519,2.1243,2.1451,5901,0
2010-12-02,2.1243,2.1486,2.1243,2.1486,8739,0
2010-12-03,2.1451,2.1486,2.1451,2.1486,4922,0
2010-12-06,2.1243,2.1311,2.1243,2.1311,8250,0
2010-12-07,2.1486,2.1588,2.1486,2.1588,10716,0
2010-12-08,2.1657,2.183,2.1588,2.183,11857,0
2010-12-10,2.1519,2.1967,2.1519,2.1692,5499,0
2010-12-13,2.1519,2.2449,2.1519,2.2449,39953,0
2010-12-14,2.1278,2.3109,2.1278,2.2488,19453,0
2010-12-15,2.2449,2.4006,2.2449,2.3868,13264,0
2010-12-16,2.3348,2.3348,2.3315,2.3315,3761,0
2010-12-17,2.2866,2.3143,2.1795,2.2555,30137,0
2010-12-20,2.2936,2.3454,2.1967,2.1967,9853,0
2010-12-21,2.2105,2.2417,2.2075,2.2417,4377,0
2010-12-22,2.2311,2.2417,2.1967,2.2311,2027,0
2010-12-23,2.2142,2.2142,2.2105,2.2105,2604,0
2010-12-27,2.2591,2.3662,2.2591,2.3179,24046,0
2010-12-28,2.3489,2.4178,2.3454,2.4145,99075,0
2010-12-29,2.4187,2.5584,2.3489,2.468,79162,0
2010-12-30,2.4187,2.4889,2.4187,2.468,8682,0
2010-12-31,2.4211,2.4283,2.3674,2.3674,8398,0
2011-01-03,2.3694,2.4524,2.3662,2.3729,1610,0
2011-01-04,2.4247,2.4247,2.3662,2.3662,6666,0
2011-01-05,2.356,2.3662,2.3315,2.3662,10131,0
2011-01-06,2.3523,2.3523,2.3417,2.3417,1529,0
2011-01-07,2.3489,2.3729,2.3454,2.3454,7643,0
2011-01-10,2.3798,2.3798,2.3662,2.3662,7801,0
2011-01-11,2.3417,2.3454,2.3315,2.3454,1720,0
2011-01-12,2.411,2.4524,2.4079,2.4178,78018,0
2011-01-13,2.4178,2.4178,2.4178,2.4178,5901,0
2011-01-14,2.4145,2.4214,2.411,2.411,20419,0
2011-01-18,2.3523,2.411,2.3315,2.3592,9266,0
2011-01-19,2.3523,2.3625,2.3315,2.3315,18536,0
2011-01-20,2.3281,2.3281,2.3281,2.3281,2894,0
2011-01-21,2.3281,2.3766,2.3281,2.3766,3744,0
2011-01-24,2.3798,2.3798,2.2731,2.3179,9185,0
2011-01-25,2.3489,2.3766,2.3109,2.3592,9582,0
2011-01-26,2.3729,2.5215,2.3109,2.4868,33972,0
2011-01-27,2.3835,2.3835,2.3835,2.3835,289,0
2011-01-31,2.3751,2.5201,2.3751,2.5201,10304,0
2011-02-01,2.4767,2.5523,2.4734,2.518,27793,0
2011-02-03,2.4767,2.5319,2.4696,2.5319,15054,0
2011-02-04,2.504,2.504,2.504,2.504,5247,0
2011-02-07,2.5078,2.5457,2.504,2.5457,10599,0
2011-02-08,2.518,2.5565,2.518,2.5565,12197,0
2011-02-09,2.5523,2.9356,2.5523,2.7254,104738,0
2011-02-10,2.7355,2.7461,2.6251,2.7079,29419,0
2011-02-11,2.9356,3.0882,2.8012,2.981,267885,0
2011-02-14,3.0569,3.0569,2.8532,2.8532,86412,0
2011-02-15,2.8981,2.9356,2.7979,2.8085,36065,0
2011-02-16,2.8357,2.9327,2.8114,2.8839,12914,0
2011-02-17,2.9256,2.9356,2.9015,2.9222,35650,0
2011-02-18,2.9356,2.96,2.9256,2.9256,17459,0
2011-02-22,2.9327,2.9464,2.867,2.9015,64429,0
2011-02-23,2.9222,2.9464,2.867,2.9118,37572,0
2011-02-24,2.9464,3.0085,2.9292,2.9983,28436,0
2011-02-25,2.9983,2.9983,2.9049,2.96,18531,0
2011-02-28,2.9782,3.013,2.9221,2.985,28803,0
2011-03-01,2.9849,2.992,2.9574,2.9642,18162,0
2011-03-02,2.9434,2.9745,2.9191,2.936,19617,0
2011-03-03,2.992,2.992,2.9016,2.9295,15938,0
2011-03-04,2.9395,2.9531,2.9356,2.9531,7752,0
2011-03-07,3.0225,3.0225,2.9637,2.9878,13040,0
2011-03-08,2.9878,3.0363,2.96,3.0329,21695,0
2011-03-09,3.0188,3.0363,2.7048,2.7496,109685,0
2011-03-10,2.617,2.728,2.5963,2.6796,46997,0
2011-03-11,2.6102,2.86,2.5893,2.7211,76260,0
2011-03-14,2.6943,2.6943,2.5907,2.6044,35525,0
2011-03-15,2.708,2.708,2.5491,2.6872,27564,0
2011-03-16,2.701,2.7425,2.6251,2.6733,31563,0
2011-03-17,2.7005,2.7697,2.6727,2.749,7642,0
2011-03-18,2.8532,2.936,2.7211,2.7211,50487,0
2011-03-21,2.7074,2.8949,2.7005,2.763,17823,0
2011-03-22,2.8181,2.867,2.728,2.728,14053,0
2011-03-23,2.8532,2.8532,2.749,2.8112,9193,0
2011-03-24,2.763,2.86,2.763,2.86,5335,0
2011-03-25,2.8253,2.86,2.7767,2.7977,5937,0
2011-03-28,2.7906,2.867,2.7837,2.86,5984,0
2011-03-29,2.8532,2.8532,2.8043,2.8462,8195,0
2011-03-30,2.8043,2.8323,2.7417,2.7906,6460,0
2011-03-31,2.7797,2.7797,2.7645,2.7645,6387,0
2011-04-01,2.7697,2.7697,2.645,2.6866,17777,0
2011-04-04,2.763,2.8112,2.7143,2.728,16827,0
2011-04-05,2.7559,2.7767,2.6866,2.7074,8004,0
2011-04-06,2.7559,2.7559,2.6796,2.7005,17340,0
2011-04-07,2.6866,2.728,2.6657,2.6727,9506,0
2011-04-08,2.7005,2.7211,2.6379,2.6727,26343,0
2011-04-11,2.6935,2.6935,2.6379,2.6866,7346,0
2011-04-12,2.6796,2.749,2.6587,2.7143,5246,0
2011-04-13,2.7417,2.749,2.6657,2.6657,6285,0
2011-04-14,2.749,2.7767,2.7074,2.7767,9923,0
2011-04-15,2.8112,2.8392,2.7767,2.8392,6574,0
2011-04-18,2.8323,2.9155,2.8112,2.9155,10098,0
2011-04-19,2.867,2.867,2.8181,2.8462,11436,0
2011-04-20,2.8112,2.8949,2.763,2.763,11880,0
2011-04-21,2.735,2.7559,2.6516,2.6866,7466,0
2011-04-25,2.7074,2.7211,2.5821,2.6238,56410,0
2011-04-26,2.5754,2.6309,2.5754,2.6102,37759,0
2011-04-27,2.5963,2.6587,2.5754,2.6379,14898,0
2011-04-28,2.749,2.7559,2.6309,2.6379,35078,0
2011-04-29,2.6348,2.7415,2.6348,2.6348,13035,0
2011-05-02,2.6587,2.6657,2.6587,2.6657,4035,0
2011-05-03,2.6657,2.749,2.6657,2.749,5816,0
2011-05-04,2.6866,2.735,2.6727,2.728,7954,0
2011-05-05,2.6796,2.6796,2.6309,2.6379,11263,0
2011-05-06,2.7074,2.7074,2.6309,2.6309,4344,0
2011-05-09,2.6309,2.7143,2.6238,2.7143,9873,0
2011-05-10,2.7074,2.7417,2.6379,2.7074,7043,0
2011-05-11,2.6516,2.6657,2.6516,2.6587,4339,0
2011-05-12,2.6587,2.7074,2.6587,2.7005,3456,0
2011-05-13,2.6796,2.6796,2.6516,2.6657,3469,0
2011-05-16,2.6727,2.6727,2.645,2.6516,3456,0
2011-05-17,2.645,2.6657,2.6238,2.6587,22959,0
2011-05-18,2.6379,2.645,2.6379,2.6379,5764,0
2011-05-19,2.617,2.6379,2.5617,2.6379,18805,0
2011-05-20,2.617,2.6516,2.6102,2.6516,2671,0
2011-05-23,2.5686,2.6102,2.5686,2.5963,6298,0
2011-05-24,2.5963,2.6033,2.5963,2.6033,793,0
2011-05-25,2.5963,2.6516,2.5617,2.5821,15506,0
2011-05-26,2.5686,2.5821,2.5686,2.5686,1632,0
2011-05-27,2.5617,2.6033,2.5617,2.5686,3678,0
2011-05-31,2.5849,2.5997,2.532,2.5997,9386,0
2011-06-01,2.5893,2.5893,2.5893,2.5893,163,0
2011-06-02,2.5963,2.5963,2.5339,2.5686,63400,0
2011-06-03,2.5686,2.5686,2.5339,2.5686,8682,0
2011-06-06,2.5339,2.5339,2.4226,2.4989,38934,0
2011-06-07,2.5656,2.6494,2.4468,2.6494,28617,0
2011-06-08,2.6005,2.6005,2.5374,2.5656,9826,0
2011-06-09,2.5865,2.6005,2.5097,2.5516,8547,0
2011-06-10,2.5447,2.5865,2.3489,2.5237,17295,0
2011-06-13,2.5198,2.5409,2.4436,2.4506,9519,0
2011-06-14,2.3394,2.5129,2.3186,2.5129,15884,0
2011-06-15,2.4853,2.5686,2.4853,2.5617,15389,0
2011-06-16,2.5347,2.5347,2.4977,2.5274,18366,0
2011-06-17,2.5306,2.5306,2.4889,2.4958,12583,0
2011-06-20,2.4329,2.5797,2.4329,2.4817,14191,0
2011-06-21,2.5237,2.5516,2.5237,2.5516,7123,0
2011-06-22,2.5584,2.5656,2.5584,2.5584,2371,0
2011-06-23,2.4607,2.5516,2.454,2.5167,4465,0
2011-06-24,2.5306,2.5516,2.4607,2.5447,51564,0
2011-06-27,2.5656,2.5797,2.4747,2.4817,21005,0
2011-06-28,2.4958,2.5167,2.4958,2.5167,13873,0
2011-06-29,2.5306,2.5447,2.5167,2.5447,6867,0
2011-06-30,2.5276,2.5276,2.4438,2.4438,12393,0
2011-07-01,2.4817,2.5797,2.4607,2.5516,11975,0
2011-07-05,2.5497,2.6163,2.4977,2.609,26314,0
2011-07-06,2.609,2.6237,2.5717,2.6163,194198,0
2011-07-07,2.6463,2.7278,2.6463,2.6983,36817,0
2011-07-08,2.6835,2.6835,2.6537,2.6835,3550,0
2011-07-11,2.6285,2.6356,2.6005,2.6005,22315,0
2011-07-12,2.7278,2.7278,2.6983,2.7278,7893,0
2011-07-13,2.7194,2.8241,2.6145,2.7473,51212,0
2011-07-14,2.7473,2.7614,2.6566,2.6566,17341,0
2011-07-15,2.6774,2.8311,2.6566,2.7684,83683,0
2011-07-18,2.7755,2.7962,2.7335,2.7962,21246,0
2011-07-19,2.8246,2.8691,2.7428,2.8617,65428,0
2011-07-20,2.8662,2.8662,2.7614,2.7822,12773,0
2011-07-21,2.9358,3.0619,2.9358,2.9989,128598,0
2011-07-22,3.003,3.2259,3.003,3.0624,77440,0
2011-07-25,3.0897,3.0897,2.8943,3.0341,54279,0
2011-07-26,3.0519,3.1424,3.0066,3.1349,43370,0
2011-07-27,3.1179,3.1457,2.971,2.971,43005,0
2011-07-28,3.0624,3.1293,3.003,3.0178,16174,0
2011-07-29,3.0443,3.0823,2.9465,3.0746,14147,0
2011-08-01,3.1457,3.1457,3.0341,3.1179,30316,0
2011-08-02,3.1424,3.1499,3.0519,3.0519,35629,0
2011-08-03,3.0478,3.1221,3.0478,3.0925,9094,0
2011-08-04,3.0624,3.1221,2.9956,3.1145,59442,0
2011-08-05,3.1145,3.1145,2.9956,3.0106,26449,0
2011-08-08,3.0106,3.1145,2.7578,2.8172,64639,0
2011-08-09,2.9807,3.0106,2.8915,2.9064,23922,0
2011-08-10,3.0996,3.0996,2.8321,2.9358,30895,0
2011-08-11,3.0106,3.174,2.8915,3.107,32954,0
2011-08-12,3.2111,3.2482,3.1145,3.2259,24688,0
2011-08-15,3.2111,3.2111,2.9137,3.0478,27836,0
2011-08-16,2.9287,2.9735,2.8617,2.8617,22825,0
2011-08-17,2.8617,2.9213,2.8098,2.8543,38413,0
2011-08-18,2.7872,2.8839,2.7872,2.8024,10323,0
2011-08-19,2.8172,2.8617,2.6835,2.6907,15194,0
2011-08-22,2.7578,2.7872,2.6835,2.6835,5837,0
2011-08-23,2.5274,2.7428,2.5274,2.6835,3590,0
2011-08-24,2.7278,2.7651,2.6387,2.7205,9551,0
2011-08-25,2.7353,2.7353,2.5421,2.7058,4642,0
2011-08-26,2.6163,2.8321,2.6163,2.7872,6659,0
2011-08-29,2.951,3.174,2.9137,3.0478,41833,0
2011-08-30,3.0178,3.1441,3.0178,3.0844,1308,0
2011-08-31,2.9786,3.0089,2.9707,2.9707,9955,0
2011-09-01,3.0624,3.1591,2.9956,3.0844,23073,0
2011-09-02,2.9786,3.07,2.9404,2.9861,5618,0
2011-09-06,2.9087,3.0291,2.9087,2.9764,13690,0
2011-09-07,2.9842,2.9842,2.9691,2.9764,20473,0
2011-09-08,2.9764,2.9764,2.9389,2.9764,14453,0
2011-09-09,2.9916,2.9916,2.8636,2.9313,22337,0
2011-09-12,2.7872,2.8617,2.7131,2.7578,22019,0
2011-09-13,2.7504,2.7949,2.7504,2.7504,7224,0
2011-09-14,2.7504,2.8321,2.7504,2.8321,11293,0
2011-09-15,2.7504,2.7872,2.7131,2.7725,9042,0
2011-09-16,2.7277,2.8106,2.6451,2.8106,38125,0
2011-09-19,2.7205,2.7651,2.7205,2.7278,3261,0
2011-09-20,2.6902,2.7655,2.6902,2.7429,4378,0
2011-09-21,2.7128,2.7507,2.6601,2.7128,4776,0
2011-09-22,2.7507,2.7507,2.6524,2.6601,13972,0
2011-09-23,2.6676,2.6826,2.6376,2.6376,8506,0
2011-09-26,2.6376,2.6451,2.4867,2.5696,10354,0
2011-09-27,2.547,2.7353,2.547,2.7353,12306,0
2011-09-28,2.6524,2.7353,2.6524,2.6826,2784,0
2011-09-29,2.7053,2.7957,2.6826,2.7957,3315,0
2011-09-30,2.6803,2.8116,2.6725,2.7033,7034,0
2011-10-03,2.6376,2.6376,2.449,2.4795,63155,0
2011-10-04,2.4113,2.4415,2.238,2.3361,11219,0
2011-10-05,2.3438,2.3965,2.2983,2.351,4113,0
2011-10-06,2.3587,2.4113,2.3058,2.3361,9023,0
2011-10-07,2.3361,2.4339,2.3361,2.4339,3847,0
2011-10-10,2.4415,2.4795,2.4339,2.449,9067,0
2011-10-11,2.4566,2.4641,2.4339,2.449,2389,0
2011-10-12,2.6826,2.6977,2.2529,2.2529,193729,0
2011-10-13,2.2983,2.3587,2.2529,2.3058,25152,0
2011-10-14,2.351,2.351,2.1778,2.2529,139678,0
2011-10-17,2.2909,2.3133,2.2529,2.2529,26584,0
2011-10-18,2.2832,2.3587,2.2756,2.321,17854,0
2011-10-19,2.2983,2.4113,2.2983,2.4113,18368,0
2011-10-20,2.4113,2.4415,2.4113,2.4415,9216,0
2011-10-21,2.449,2.449,2.2756,2.3664,58869,0
2011-10-24,2.3965,2.4415,2.3664,2.4415,21626,0
2011-10-25,2.4037,2.4415,2.4037,2.4265,12925,0
2011-10-27,2.4339,2.4716,2.4265,2.4265,20160,0
2011-10-28,2.449,2.4566,2.4339,2.4415,9096,0
2011-10-31,2.4165,2.4323,2.378,2.378,65740,0
2011-11-01,2.3361,2.3887,2.2454,2.3587,177454,0
2011-11-02,2.3587,2.4265,2.2983,2.2983,33485,0
2011-11-03,2.3664,2.3737,2.3664,2.3664,11697,0
2011-11-04,2.3828,2.4283,2.3369,2.3369,10553,0
2011-11-07,2.4189,2.4716,2.321,2.3737,8082,0
2011-11-08,2.4716,2.532,2.4716,2.4867,16402,0
2011-11-09,2.4339,2.4867,2.4339,2.4641,7057,0
2011-11-10,2.4566,2.5245,2.4566,2.5245,7891,0
2011-11-11,2.4189,2.5094,2.4189,2.5094,2123,0
2011-11-14,2.4037,2.502,2.3737,2.4716,4113,0
2011-11-15,2.4942,2.5168,2.3813,2.3887,17596,0
2011-11-16,2.4037,2.4795,2.3587,2.3587,20114,0
2011-11-17,2.3737,2.5168,2.3587,2.4867,18286,0
2011-11-18,2.3887,2.5245,2.3813,2.5245,21439,0
2011-11-21,2.5168,2.5168,2.4716,2.5168,21007,0
2011-11-22,2.547,2.5772,2.4867,2.5546,22298,0
2011-11-23,2.532,2.532,2.3887,2.4415,16402,0
2011-11-25,2.4716,2.4795,2.3813,2.4716,10746,0
2011-11-28,2.5395,2.5696,2.502,2.502,13574,0
2011-11-29,2.502,2.5621,2.502,2.5621,5358,0
2011-11-30,2.6028,2.6028,2.4941,2.6028,9920,0
2011-12-01,2.5997,2.6148,2.5772,2.5772,16651,0
2011-12-02,2.6148,2.6524,2.6148,2.6376,9628,0
2011-12-05,2.6297,2.6297,2.5696,2.5696,7441,0
2011-12-06,2.5661,2.6348,2.5661,2.5889,5070,0
2011-12-07,2.5661,2.7264,2.5581,2.7264,9204,0
2011-12-08,2.6425,2.757,2.6425,2.7494,7767,0
2011-12-09,2.757,2.7873,2.6425,2.7415,13184,0
2011-12-12,2.7507,2.7957,2.7353,2.7507,11760,0
2011-12-13,2.7808,2.8033,2.6222,2.6676,14847,0
2011-12-14,2.6222,2.818,2.5997,2.818,9458,0
2011-12-15,2.7879,2.818,2.6601,2.7277,11015,0
2011-12-16,2.711,2.8256,2.6273,2.6273,6807,0
2011-12-19,2.6297,2.8106,2.5849,2.7808,5666,0
2011-12-20,2.7797,2.7952,2.7797,2.7952,4973,0
2011-12-21,2.6807,2.7645,2.6729,2.7645,9496,0
2011-12-22,2.757,2.7645,2.7415,2.7645,2257,0
2011-12-23,2.7952,2.8789,2.757,2.8561,14107,0
2011-12-27,2.8561,2.8639,2.7341,2.8409,9188,0
2011-12-28,2.8029,2.8944,2.8029,2.8639,7988,0
2011-12-29,2.7494,2.8714,2.7494,2.8485,6989,0
2011-12-30,2.8029,2.8639,2.8029,2.8639,11307,0
2012-01-03,2.8485,2.8714,2.7873,2.8714,15599,0
2012-01-04,2.887,2.887,2.8714,2.8714,3668,0
2012-01-05,2.8561,2.887,2.8561,2.887,1533,0
2012-01-06,2.8639,2.887,2.8409,2.8561,12243,0
2012-01-09,2.8256,2.8256,2.5126,2.543,62832,0
2012-01-10,2.5276,2.6119,2.482,2.482,9590,0
2012-01-11,2.6273,2.7415,2.6195,2.7341,5634,0
2012-01-12,2.7187,2.7415,2.5968,2.6348,11301,0
2012-01-13,2.6652,2.6807,2.6425,2.6425,3796,0
2012-01-17,2.711,2.7415,2.5968,2.6195,10634,0
2012-01-18,2.5813,2.711,2.5813,2.6729,5273,0
2012-01-19,2.6729,2.6807,2.482,2.543,33746,0
2012-01-20,2.5581,2.6195,2.5276,2.5968,8266,0
2012-01-23,2.5968,2.6195,2.5968,2.6119,4331,0
2012-01-24,2.6119,2.6348,2.6119,2.6348,4384,0
2012-01-25,2.5968,2.6729,2.5968,2.6425,6939,0
2012-01-26,2.6425,2.6729,2.6425,2.6652,4687,0
2012-01-27,2.6807,2.8409,2.6807,2.8102,38258,0
2012-01-30,2.8102,2.887,2.65,2.887,25612,0
2012-01-31,2.8894,2.9201,2.8504,2.9201,21080,0
2012-02-01,2.925,2.925,2.9019,2.925,9035,0
2012-02-02,2.9476,2.9707,2.9327,2.9555,19736,0
2012-02-03,2.9555,2.9861,2.9555,2.9861,16822,0
2012-02-06,2.9327,2.9633,2.9327,2.9327,7274,0
2012-02-07,2.925,2.925,2.8639,2.8639,14032,0
2012-02-08,2.8639,2.9327,2.8639,2.925,8055,0
2012-02-09,2.925,2.9633,2.8944,2.9019,6611,0
2012-02-10,2.9019,2.9096,2.8256,2.8639,13294,0
2012-02-13,2.8639,2.9404,2.8639,2.9019,12393,0
2012-02-14,2.9174,2.9174,2.9019,2.9019,4112,0
2012-02-15,2.8714,2.8944,2.8639,2.8639,12626,0
2012-02-16,2.887,2.887,2.833,2.833,5295,0
2012-02-17,2.8256,2.925,2.7873,2.925,11183,0
2012-02-21,2.9096,2.9174,2.8561,2.8714,27730,0
2012-02-22,2.9174,2.9404,2.887,2.887,9800,0
2012-02-23,2.8944,2.9404,2.8944,2.9404,5845,0
2012-02-24,2.9476,2.9786,2.9404,2.9786,6426,0
2012-02-27,2.9404,2.9935,2.9174,2.9174,9052,0
2012-02-28,2.9707,2.9935,2.9019,2.9019,18070,0
2012-02-29,2.7463,2.8013,2.6522,2.7622,33345,0
2012-03-01,2.7873,2.8256,2.7341,2.8256,4620,0
2012-03-02,2.8273,2.835,2.8273,2.8273,7121,0
2012-03-05,2.8485,2.8561,2.8485,2.8561,524,0
2012-03-06,2.8738,2.9126,2.8273,2.9126,9483,0
2012-03-07,2.9126,2.9435,2.9126,2.9435,2751,0
2012-03-08,2.8894,2.9512,2.835,2.9512,16796,0
2012-03-09,2.9126,2.99,2.9126,2.99,10640,0
2012-03-12,2.9633,2.9707,2.9019,2.9174,8056,0
2012-03-13,2.8789,2.9633,2.8256,2.9633,15844,0
2012-03-14,2.925,2.9555,2.8485,2.9404,11374,0
2012-03-15,2.8944,2.8944,2.6729,2.7034,57355,0
2012-03-16,2.7343,2.7499,2.6336,2.711,8717,0
2012-03-19,2.711,2.7873,2.6195,2.6576,10755,0
2012-03-20,2.6646,2.7499,2.5948,2.657,16193,0
2012-03-21,2.626,2.626,2.6182,2.6182,524,0
2012-03-22,2.6182,2.6725,2.6028,2.649,3485,0
2012-03-23,2.711,2.711,2.6028,2.6336,10481,0
2012-03-26,2.649,2.6725,2.6028,2.6725,14219,0
2012-03-27,2.6955,2.711,2.6955,2.711,4387,0
2012-03-28,2.711,2.711,2.6336,2.657,517,0
2012-03-29,2.649,2.6646,2.6336,2.6336,8998,0
2012-03-30,2.6182,2.6646,2.6028,2.6028,10164,0
2012-04-02,2.711,2.8116,2.711,2.7188,26297,0
2012-04-03,2.7033,2.711,2.7033,2.711,2542,0
2012-04-04,2.7653,2.7809,2.7653,2.7809,2711,0
2012-04-05,2.7033,2.7033,2.6955,2.6955,1550,0
2012-04-09,2.6336,2.6336,2.6336,2.6336,9935,0
2012-04-10,2.5948,2.626,2.5254,2.533,13999,0
2012-04-11,2.5565,2.6955,2.5565,2.587,6188,0
2012-04-12,2.626,2.657,2.626,2.657,1291,0
2012-04-13,2.5565,2.587,2.5565,2.587,1384,0
2012-04-16,2.626,2.6955,2.533,2.533,2672,0
2012-04-17,2.5795,2.6955,2.5639,2.6877,5674,0
2012-04-18,2.6955,2.6955,2.6955,2.6955,983,0
2012-04-19,2.6877,2.6877,2.6028,2.6877,755,0
2012-04-20,2.649,2.6646,2.5795,2.626,2620,0
2012-04-23,2.6336,2.6955,2.6336,2.6955,6195,0
2012-04-24,2.711,2.711,2.711,2.711,426,0
2012-04-25,2.773,2.8504,2.773,2.8504,8378,0
2012-04-26,2.835,2.9047,2.835,2.9047,903,0
2012-04-27,2.8971,2.9126,2.7809,2.8971,1744,0
2012-04-30,2.9126,2.9435,2.8816,2.9047,6465,0
2012-05-01,2.9126,2.9126,2.711,2.7499,5669,0
2012-05-02,2.711,2.7809,2.711,2.7809,2206,0
2012-05-03,2.7809,2.7884,2.7809,2.7884,2198,0
2012-05-04,2.7653,2.7653,2.711,2.7343,1808,0
2012-05-07,2.711,2.7343,2.711,2.7188,5161,0
2012-05-08,2.7809,2.7809,2.7809,2.7809,784,0
2012-05-09,2.7576,2.7884,2.711,2.7884,1259,0
2012-05-10,2.7884,2.7884,2.7884,2.7884,3478,0
2012-05-11,2.843,2.843,2.7343,2.7419,15931,0
2012-05-14,2.7576,2.7653,2.7343,2.7343,12170,0
2012-05-15,2.7343,2.8195,2.7188,2.7188,4440,0
2012-05-16,2.711,2.7188,2.6725,2.7188,2452,0
2012-05-17,2.6803,2.6803,2.6725,2.6725,388,0
2012-05-18,2.6725,2.6725,2.5639,2.5714,4969,0
2012-05-21,2.5639,2.7499,2.5639,2.6028,9285,0
2012-05-22,2.6028,2.6336,2.6028,2.6336,3291,0
2012-05-24,2.6182,2.6182,2.6182,2.6182,903,0
2012-05-25,2.6336,2.6725,2.6336,2.6646,8554,0
2012-05-29,2.649,2.6803,2.649,2.6725,695,0
2012-05-30,2.6803,2.7188,2.6803,2.7188,3872,0
2012-05-31,2.7188,2.7188,2.6414,2.649,552,0
2012-06-01,2.649,2.6803,2.649,2.6803,388,0
2012-06-04,2.7033,2.711,2.6336,2.6336,15346,0
2012-06-05,2.613,2.6756,2.613,2.6522,3694,0
2012-06-06,2.7072,2.7072,2.7072,2.7072,454,0
2012-06-07,2.7152,2.7152,2.5661,2.5661,10841,0
2012-06-08,2.5739,2.9818,2.5739,2.9268,76318,0
2012-06-11,2.959,3.0985,2.9512,2.9667,47551,0
2012-06-12,2.9435,2.9821,2.8816,2.9821,7358,0
2012-06-13,2.8971,2.9745,2.8894,2.9126,6814,0
2012-06-14,2.9201,2.9512,2.8195,2.8659,7779,0
2012-06-15,2.8483,2.8954,2.7072,2.8954,30851,0
2012-06-18,2.8504,3.0054,2.8504,2.9979,42158,0
2012-06-20,2.8641,2.8641,2.8641,2.8641,1550,0
2012-06-21,2.8483,2.9661,2.8248,2.9661,4127,0
2012-06-22,2.974,2.9818,2.9035,2.9818,4386,0
2012-06-25,2.9818,3.0054,2.9661,2.974,8863,0
2012-06-26,2.974,3.0211,2.974,3.0132,7142,0
2012-06-27,2.9818,3.0211,2.9818,2.9818,2228,0
2012-06-28,3.0132,3.0132,2.974,2.974,1146,0
2012-06-29,3.0524,3.0525,3.0524,3.0524,445,0
2012-07-02,2.9818,3.0603,2.9818,3.0132,19794,0
2012-07-03,3.0211,3.0603,2.9819,3.0524,1401,0
2012-07-05,3.0524,3.0916,3.0524,3.0916,2323,0
2012-07-06,3.0603,3.0839,3.0054,3.0054,4268,0
2012-07-09,2.9896,3.0054,2.974,2.9818,1665,0
2012-07-10,3.0132,3.0132,2.974,2.974,3311,0
2012-07-11,3.0367,3.0995,2.974,3.0287,6042,0
2012-07-12,2.9896,2.9896,2.974,2.974,6244,0
2012-07-13,2.9818,3.0211,2.9584,2.974,3464,0
2012-07-16,3.0132,3.0367,2.9896,3.0367,3185,0
2012-07-17,3.0367,3.1229,2.9584,3.1224,8198,0
2012-07-18,3.0759,3.0917,3.0287,3.0287,1221,0
2012-07-19,3.0759,3.1388,3.0759,3.1229,7378,0
2012-07-20,3.0525,3.0525,3.0239,3.0239,4246,0
2012-07-23,3.0132,3.0132,2.9661,2.9661,1507,0
2012-07-24,3.0132,3.0995,3.0132,3.0759,1146,0
2012-07-25,3.0839,3.0839,3.0839,3.0839,382,0
2012-07-26,3.0917,3.1388,3.0211,3.1307,23384,0
2012-07-27,3.1307,3.3116,3.1293,3.2556,77874,0
2012-07-30,3.2645,3.2645,3.1625,3.1625,4854,0
2012-07-31,3.1704,3.2172,3.1388,3.1976,16703,0
2012-08-01,3.2172,3.2249,3.1544,3.1544,9854,0
2012-08-02,3.1388,3.1466,3.1152,3.1152,5675,0
2012-08-03,3.1625,3.1625,3.1467,3.1544,3032,0
2012-08-06,3.1779,3.1779,3.1152,3.1677,3009,0
2012-08-07,3.1388,3.2172,3.1152,3.1668,4925,0
2012-08-08,3.1229,3.1779,3.1152,3.1229,4285,0
2012-08-09,3.1153,3.1153,3.1152,3.1152,913,0
2012-08-10,3.1074,3.1388,3.0211,3.1229,11146,0
2012-08-13,3.0682,3.0682,3.0682,3.0682,332,0
2012-08-14,3.1779,3.2092,3.0937,3.1642,4523,0
2012-08-15,3.2014,3.2486,3.1625,3.1937,2929,0
2012-08-16,3.1937,3.2328,3.1779,3.2328,2554,0
2012-08-17,3.2486,3.2486,3.2172,3.2328,4639,0
2012-08-20,3.2249,3.2456,3.2249,3.2456,891,0
2012-08-21,3.2486,3.2486,3.0839,3.1937,11745,0
2012-08-22,3.1573,3.1573,3.1476,3.1476,637,0
2012-08-23,3.0995,3.1466,3.0756,3.1074,7722,0
2012-08-24,3.0682,3.2328,3.0682,3.1388,6332,0
2012-08-27,3.1859,3.1859,3.0995,3.0995,2727,0
2012-08-29,3.1779,3.2172,3.0759,3.2172,3140,0
2012-08-30,3.2249,3.2328,3.1388,3.2328,667,0
2012-08-31,3.1229,3.2199,3.1074,3.1074,2219,0
2012-09-04,3.0759,3.0995,2.9896,3.0995,2928,0
2012-09-05,3.1307,3.1307,3.1307,3.1307,127,0
2012-09-06,3.1152,3.2486,3.1152,3.1544,43459,0
2012-09-07,3.1779,3.2407,3.123,3.1388,13001,0
2012-09-10,3.2958,3.9076,3.2958,3.5233,217513,0
2012-09-11,3.4918,3.4918,3.3585,3.4212,106219,0
2012-09-12,3.4603,3.4604,3.3741,3.375,14013,0
2012-09-13,3.4055,3.4604,3.39,3.4487,17270,0
2012-09-14,3.4526,3.4604,3.4261,3.4489,13510,0
2012-09-17,3.4055,3.4604,3.4055,3.4526,6117,0
2012-09-18,3.3977,3.4526,3.39,3.4441,4060,0
2012-09-19,3.4448,3.4448,3.3977,3.4049,11545,0
2012-09-20,3.3977,3.4055,3.39,3.4055,2077,0
2012-09-21,3.3977,3.4526,3.3593,3.4448,27753,0
2012-09-24,3.3818,3.4448,3.3818,3.4055,7649,0
2012-09-25,3.4292,3.4292,3.3506,3.4055,11082,0
2012-09-26,3.4055,3.4373,3.3499,3.3816,6303,0
2012-09-27,3.4294,3.4294,3.2468,3.3738,5731,0
2012-09-28,3.3738,3.4294,3.3343,3.3976,2671,0
2012-10-01,3.3343,3.4214,3.3342,3.4214,4749,0
2012-10-02,3.3816,3.3976,3.3183,3.3183,5602,0
2012-10-03,3.3421,3.3976,3.3421,3.3898,2141,0
2012-10-04,3.4135,3.4135,3.2783,3.4055,5162,0
2012-10-05,3.4135,3.4135,3.3434,3.4055,3943,0
2012-10-08,3.3657,3.4055,3.3499,3.3976,2141,0
2012-10-09,3.3738,3.4929,3.3738,3.3816,7278,0
2012-10-10,3.4929,3.4929,3.3183,3.3183,20575,0
2012-10-11,3.4135,3.4214,3.4135,3.4214,2136,0
2012-10-12,3.4532,3.4532,3.3367,3.3367,2645,0
2012-10-15,3.3343,3.4612,3.3183,3.4294,16768,0
2012-10-16,3.4771,3.4929,3.4612,3.4698,12382,0
2012-10-17,3.4691,3.4849,3.3183,3.4849,17999,0
2012-10-18,3.3816,3.3816,3.3816,3.3816,1385,0
2012-10-19,3.4373,3.4849,3.3024,3.3499,10839,0
2012-10-22,3.3816,3.3816,3.3183,3.364,4456,0
2012-10-23,3.3183,3.3898,3.3183,3.3629,3582,0
2012-10-24,3.2864,3.4453,3.2783,3.3976,1135,0
2012-10-25,3.3816,3.4453,3.3183,3.3183,1385,0
2012-10-26,3.3738,3.4532,3.3738,3.4477,4376,0
2012-10-31,3.4612,3.5721,3.4135,3.5008,8187,0
2012-11-01,3.4294,3.6125,3.4294,3.6119,8022,0
2012-11-02,3.5721,3.6913,3.5721,3.6359,5850,0
2012-11-05,3.6754,3.6754,3.5802,3.6437,4031,0
2012-11-06,3.5721,3.7311,3.5721,3.6832,26805,0
2012-11-07,3.6832,3.6832,3.5088,3.5959,13542,0
2012-11-08,3.5721,3.5802,3.4532,3.4532,20658,0
2012-11-09,3.5644,3.5644,3.4532,3.5104,3477,0
2012-11-12,3.3657,3.3816,3.3421,3.3816,3969,0
2012-11-13,3.3579,3.4023,3.3183,3.3183,11770,0
2012-11-14,3.2783,3.3579,3.2546,3.3421,10858,0
2012-11-15,3.3343,3.3421,3.3343,3.3421,4031,0
2012-11-16,3.3343,3.3579,3.2071,3.2151,21290,0
2012-11-19,3.3499,3.3579,3.223,3.2311,14780,0
2012-11-20,3.2705,3.4056,3.2705,3.4056,10093,0
2012-11-21,3.2468,3.4055,3.2468,3.4055,3021,0
2012-11-26,3.4373,3.4373,3.2944,3.4055,3528,0
2012-11-27,3.3579,3.4706,3.3579,3.4706,2141,0
2012-11-28,3.4691,3.4691,3.3024,3.3103,18543,0
2012-11-29,3.3024,3.4532,3.3024,3.4294,35317,0
2012-11-30,3.3898,3.4691,3.3816,3.4691,6551,0
2012-12-03,3.4135,3.5008,3.3578,3.4945,6628,0
2012-12-04,3.5088,3.5167,3.4929,3.5167,1509,0
2012-12-05,3.5167,3.5326,3.5167,3.5326,379,0
2012-12-06,3.3657,3.5167,3.3657,3.5088,8993,0
2012-12-07,3.5008,3.5246,3.4771,3.4771,1260,0
2012-12-10,3.3976,3.5246,3.3898,3.5187,16138,0
2012-12-11,3.5326,3.5326,3.3579,3.4054,19549,0
2012-12-12,3.4453,3.4929,3.3657,3.3769,17616,0
2012-12-13,3.2626,3.4612,3.2626,3.4612,6362,0
2012-12-14,3.4135,3.4612,3.4023,3.4453,4200,0
2012-12-17,3.4373,3.4373,3.3261,3.4083,3528,0
2012-12-18,3.3657,3.4373,3.2944,3.432,13294,0
2012-12-19,3.4055,3.4214,3.3183,3.4135,15597,0
2012-12-20,3.4214,3.4373,3.3438,3.4294,3572,0
2012-12-21,3.4373,3.4373,3.2944,3.4373,15809,0
2012-12-24,3.3261,3.5326,3.3261,3.5326,12760,0
2012-12-27,3.4849,3.5246,3.3193,3.3579,10078,0
2012-12-28,3.3898,3.4929,3.3183,3.4532,17166,0
2012-12-31,3.6038,3.6038,3.3421,3.3421,4406,0
2013-01-02,3.4929,3.4929,3.4453,3.4532,7304,0
2013-01-03,3.4849,3.5326,3.4849,3.5113,12453,0
2013-01-04,3.5325,3.5644,3.4928,3.5644,10521,0
2013-01-07,4.2866,4.7628,4.1358,4.3898,812312,0
2013-01-08,4.2311,4.3263,4.1041,4.1995,309246,0
2013-01-09,4.247,4.5168,4.2153,4.3891,331333,0
2013-01-10,4.3147,4.3608,4.1438,4.1675,88202,0
2013-01-11,4.2787,4.2865,3.9849,4.1675,125483,0
2013-01-14,4.2153,4.2153,4.0881,4.1913,21186,0
2013-01-15,4.132,4.2866,4.0881,4.2389,51639,0
2013-01-16,4.1995,4.509,4.1995,4.4771,169012,0
2013-01-17,4.4771,4.6118,4.4452,4.5168,136244,0
2013-01-18,4.5645,4.5645,4.3269,4.4178,58690,0
2013-01-22,4.501,4.9931,4.3263,4.9854,636759,0
2013-01-23,5.0804,5.0804,4.6042,4.755,478972,0
2013-01-24,4.755,4.7947,4.5802,4.6518,139491,0
2013-01-25,4.6731,4.7628,4.5645,4.644,98715,0
2013-01-28,4.6121,4.6836,4.2073,4.3263,200538,0
2013-01-29,4.239,4.3177,4.1278,4.1995,171326,0
2013-01-30,4.1913,4.3501,4.1278,4.2552,74126,0
2013-01-31,4.2787,4.3342,4.2153,4.3342,41080,0
2013-02-01,4.3263,4.3263,4.1836,4.2708,66566,0
2013-02-04,4.2552,4.2708,4.1756,4.1913,27297,0
2013-02-05,4.2233,4.2708,4.1831,4.2153,105721,0
2013-02-06,4.2153,4.3423,4.2153,4.2969,97429,0
2013-02-07,4.3104,4.6669,4.1756,4.5327,236623,0
2013-02-08,4.5802,4.6995,4.4692,4.5802,112728,0
2013-02-11,4.5963,4.7542,4.4851,4.5565,98759,0
2013-02-12,4.5802,4.5884,4.3742,4.509,73061,0
2013-02-13,4.4452,4.6995,4.4296,4.6678,73765,0
2013-02-14,4.6756,4.6995,4.6042,4.6279,23274,0
2013-02-15,4.6518,4.755,4.5963,4.5963,88325,0
2013-02-19,4.6678,4.9216,4.6678,4.7947,322643,0
2013-02-20,4.8028,4.8028,4.4615,4.4692,140898,0
2013-02-21,4.4851,4.5884,4.1041,4.4534,181387,0
2013-02-22,4.4771,4.5487,4.3661,4.4374,60390,0
2013-02-25,4.4374,4.5884,4.2153,4.5407,83332,0
2013-02-26,4.5962,4.5963,4.5307,4.5727,34124,0
2013-02-27,4.5727,4.6597,4.5565,4.6042,51871,0
2013-02-28,4.6518,4.6597,4.5645,4.5802,20829,0
2013-03-01,4.6042,4.6836,4.4058,4.5963,38339,0
2013-03-04,4.5915,4.6828,4.5727,4.5802,33602,0
2013-03-05,4.6201,4.6678,4.5727,4.6121,30518,0
2013-03-06,4.6756,4.7628,4.5802,4.6358,53040,0
2013-03-07,4.6836,4.7628,4.5727,4.5802,84857,0
2013-03-08,4.6042,4.755,4.6042,4.6995,39736,0
2013-03-11,4.7075,4.8742,4.5727,4.8582,155760,0
2013-03-12,5.1597,5.2551,4.755,4.9137,696368,0
2013-03-13,4.9613,5.0408,4.7628,4.7947,321482,0
2013-03-14,4.8266,4.8342,4.7312,4.7709,145726,0
2013-03-15,4.739,4.9533,4.7233,4.9137,175126,0
2013-03-18,5.0725,5.0804,4.8505,4.9217,376402,0
2013-03-19,4.9298,4.9377,4.8115,4.8505,196241,0
2013-03-20,4.906,4.906,4.8342,4.8342,119156,0
2013-03-21,4.8266,4.8662,4.7709,4.8187,134504,0
2013-03-22,4.8819,5.2949,4.8745,5.2313,399107,0
2013-03-25,5.3267,5.6283,5.2075,5.3583,515876,0
2013-03-26,5.509,5.5727,5.3185,5.5012,179487,0
2013-03-27,5.5575,5.6777,5.4371,5.6696,138089,0
2013-03-28,5.6938,5.6938,5.381,5.4851,202134,0
2013-04-01,5.5975,5.6135,5.2608,5.4129,141565,0
2013-04-02,5.4129,5.4129,5.2205,5.3248,104561,0
2013-04-03,5.357,5.357,4.9159,4.9801,345305,0
2013-04-04,4.9317,5.1566,4.9317,4.9801,151537,0
2013-04-05,4.9639,5.1566,4.9317,5.1483,127579,0
2013-04-08,5.1885,5.2285,5.0521,5.2166,66897,0
2013-04-09,5.1885,5.2446,5.0924,5.2285,49722,0
2013-04-10,5.2928,5.3409,4.9878,5.044,112849,0
2013-04-11,5.0682,5.0843,4.9236,4.9801,114784,0
2013-04-12,4.9878,5.0281,4.9317,4.9399,56944,0
2013-04-15,4.9801,5.0682,4.8117,4.8275,166282,0
2013-04-16,4.8196,4.9561,4.7955,4.8998,76931,0
2013-04-17,4.8035,4.8918,4.5871,4.7074,158289,0
2013-04-18,4.7473,4.9317,4.4907,4.6673,128805,0
2013-04-19,4.6913,4.8118,4.6825,4.7876,46739,0
2013-04-22,4.8275,4.8436,4.7955,4.8117,38833,0
2013-04-23,4.8196,4.8755,4.6832,4.6993,92502,0
2013-04-24,4.6913,4.8117,4.6913,4.7715,46928,0
2013-04-25,4.8035,4.8117,4.7314,4.8117,47655,0
2013-04-26,4.8029,4.9619,4.7715,4.8196,44638,0
2013-04-29,4.8918,4.9561,4.8355,4.8755,92561,0
2013-04-30,4.8755,4.8918,4.7715,4.8117,65754,0
2013-05-01,4.7553,4.8516,4.6913,4.7314,69415,0
2013-05-02,4.7553,4.9159,4.7393,4.8839,32742,0
2013-05-03,4.9078,5.0097,4.7797,4.8516,46912,0
2013-05-06,4.8918,4.9801,4.8678,4.9399,62719,0
2013-05-07,4.9399,5.0843,4.9399,5.0763,86924,0
2013-05-08,5.0763,5.1164,5.0603,5.1083,30962,0
2013-05-09,5.1321,5.1321,5.0521,5.0521,42716,0
2013-05-10,5.012,5.0763,4.972,4.9801,58204,0
2013-05-13,4.9399,5.0881,4.9317,5.0521,40270,0
2013-05-14,5.1566,5.1566,5.044,5.1003,50170,0
2013-05-15,5.1243,5.1483,5.0603,5.1403,19704,0
2013-05-16,5.1723,5.1723,5.036,5.0682,60229,0
2013-05-17,5.1003,5.1723,5.0923,5.1243,42620,0
2013-05-20,5.1403,5.381,5.1243,5.357,113474,0
2013-05-21,5.3409,5.3649,5.2526,5.2687,29148,0
2013-05-22,5.2446,5.3007,5.0521,5.0923,85269,0
2013-05-23,5.0923,5.2285,5.0282,5.1807,53177,0
2013-05-24,5.1966,5.2518,5.1227,5.1966,27547,0
2013-05-28,5.2285,5.3461,5.2285,5.2846,61376,0
2013-05-29,5.2608,5.307,5.1966,5.2846,33624,0
2013-05-30,5.2928,5.4692,5.2446,5.4532,70870,0
2013-05-31,5.4089,5.5647,5.4089,5.4174,57434,0
2013-06-03,5.4532,5.4532,5.2928,5.3169,31288,0
2013-06-04,5.3087,5.3888,5.1083,5.2526,69252,0
2013-06-05,5.1807,5.2846,5.1723,5.2846,33532,0
2013-06-06,5.2766,5.445,5.2181,5.4129,25242,0
2013-06-07,5.4933,5.5733,5.4371,5.5575,119753,0
2013-06-10,5.6056,5.8942,5.6056,5.8541,204267,0
2013-06-11,5.822,5.8541,5.6534,5.7018,88986,0
2013-06-12,5.3169,5.4851,5.0923,5.381,446495,0
2013-06-13,5.5895,5.5895,4.7797,4.9078,459342,0
2013-06-14,4.9317,4.9801,4.5711,4.7473,183670,0
2013-06-17,4.7473,4.8275,4.4666,4.5227,167761,0
2013-06-18,4.5069,4.7393,4.5069,4.5871,134162,0
2013-06-19,4.6269,4.6511,4.555,4.595,62207,0
2013-06-20,4.4427,4.611,4.4106,4.5628,124939,0
2013-06-21,4.539,4.5711,4.4506,4.4587,102398,0
2013-06-24,4.4587,4.5608,4.4194,4.4989,110105,0
2013-06-25,4.5711,4.6262,4.5243,4.539,50708,0
2013-06-26,4.5877,4.742,4.5877,4.5877,37744,0
2013-06-27,4.6687,4.7906,4.6633,4.7174,48349,0
2013-06-28,4.742,4.7663,4.6119,4.7663,77905,0
2013-07-01,4.7743,4.7743,4.6363,4.6687,51678,0
2013-07-02,4.7337,4.7337,4.6282,4.6769,33635,0
2013-07-03,4.6282,4.7096,4.5877,4.6932,13288,0
2013-07-05,4.742,5.0172,4.7096,4.9774,86821,0
2013-07-08,5.0424,5.1805,4.9207,4.9367,79545,0
2013-07-09,5.0179,5.0179,4.7582,4.8475,59402,0
2013-07-10,4.7906,4.945,4.7591,4.8556,41496,0
2013-07-11,4.8961,4.9516,4.7174,4.7174,47355,0
2013-07-12,4.7174,4.7986,4.7096,4.7986,47332,0
2013-07-15,4.8475,4.8881,4.7906,4.8313,49947,0
2013-07-16,4.8801,4.9112,4.7824,4.8556,123603,0
2013-07-17,4.8801,4.9123,4.8475,4.8801,19368,0
2013-07-18,4.8716,4.9935,4.8716,4.9207,15398,0
2013-07-19,4.9774,5.0749,4.9457,5.0665,38106,0
2013-07-22,5.0749,5.0912,4.9652,5.0342,83689,0
2013-07-23,4.9935,5.0262,4.8313,4.8393,64415,0
2013-07-24,4.8393,5.0262,4.7663,4.8475,66746,0
2013-07-25,4.9286,4.9286,4.7824,4.8716,53212,0
2013-07-26,4.8313,4.9612,4.8313,4.9529,54454,0
2013-07-29,4.9367,5.0342,4.9367,5.0263,29522,0
2013-07-30,5.0263,5.0263,4.8716,4.9286,62053,0
2013-07-31,4.8393,4.9529,4.8231,4.945,27644,0
2013-08-01,5.0016,5.0665,4.9612,5.0665,60530,0
2013-08-02,5.0179,5.0993,4.9726,4.9857,45796,0
2013-08-05,4.9857,5.0263,4.9207,5.01,14251,0
2013-08-06,5.0342,5.0342,4.9367,4.9774,54879,0
2013-08-07,4.9935,4.9935,4.8716,4.9529,29880,0
2013-08-08,4.945,4.945,4.8313,4.8313,48910,0
2013-08-09,4.8313,4.8716,4.6363,4.6526,91342,0
2013-08-12,4.6853,4.7337,4.5795,4.6363,35276,0
2013-08-13,4.6932,4.8231,4.6363,4.7906,20274,0
2013-08-14,4.8475,5.0007,4.8475,4.9857,110366,0
2013-08-15,4.9935,5.0342,4.9692,5.0342,55157,0
2013-08-16,5.0342,5.0828,4.9935,5.0828,36076,0
2013-08-19,5.1156,5.1156,4.9857,5.0342,57055,0
2013-08-20,5.0179,5.0342,4.9935,4.9935,48952,0
2013-08-21,4.9935,5.0993,4.9043,4.9529,31760,0
2013-08-22,4.9857,5.0342,4.9619,5.0342,13446,0
2013-08-23,5.0342,5.1156,4.9934,5.1156,66114,0
2013-08-26,5.1314,5.1477,5.0263,5.0505,61469,0
2013-08-27,4.9774,5.0179,4.9043,4.9286,35698,0
2013-08-28,4.9286,5.0909,4.9286,5.0505,10251,0
2013-08-29,5.0665,5.0909,5.0263,5.0749,36658,0
2013-08-30,5.0828,5.0828,5.0585,5.0828,9906,0
2013-09-03,5.1056,5.2779,5.0647,5.1549,47826,0
2013-09-04,5.1876,5.2614,5.081,5.2532,32668,0
2013-09-05,5.2614,5.3022,5.114,5.1385,52976,0
2013-09-06,5.1398,5.2209,5.0828,5.1642,25494,0
2013-09-09,5.2697,5.359,5.1562,5.359,79594,0
2013-09-10,5.359,5.359,5.2779,5.3184,56824,0
2013-09-11,5.3347,5.3509,5.1477,5.286,77446,0
2013-09-12,5.359,5.6179,5.359,5.5618,228937,0
2013-09-13,5.4565,5.5458,5.3184,5.4971,164959,0
2013-09-16,5.5459,5.5618,5.3994,5.5618,96240,0
2013-09-17,5.5781,5.7406,5.44,5.7406,276429,0
2013-09-18,5.692,5.7406,5.6196,5.7002,139637,0
2013-09-19,5.7813,6.1586,5.7082,5.7892,243316,0
2013-09-20,5.8104,5.876,5.6878,5.8433,63378,0
2013-09-23,5.8786,5.9923,5.8462,5.9111,43825,0
2013-09-24,5.9437,6.0655,5.9111,5.9842,62440,0
2013-09-25,6.0493,6.1954,6.0412,6.1547,98651,0
2013-09-26,6.2039,6.3022,5.9993,6.04,71258,0
2013-09-27,6.04,6.1794,5.7696,5.917,139834,0
2013-09-30,5.917,6.04,5.8515,5.9336,78703,0
2013-10-01,5.9744,6.1383,5.9007,5.9908,48317,0
2013-10-02,5.9662,6.1794,5.8844,5.9908,73579,0
2013-10-03,6.0319,6.1875,5.8596,6.0728,37826,0
2013-10-04,6.089,6.1547,6.04,6.0646,15617,0
2013-10-07,6.081,6.1383,5.9662,6.0319,60277,0
2013-10-08,6.0319,6.1383,5.876,5.8924,25871,0
2013-10-09,5.8679,6.0728,5.827,5.9992,52346,0
2013-10-10,6.04,6.2285,6.0319,6.122,45393,0
2013-10-11,6.0973,6.2448,6.0236,6.212,32580,0
2013-10-14,6.2285,6.2694,5.9579,6.2694,52468,0
2013-10-15,6.2858,6.54,6.2776,6.4662,103108,0
2013-10-16,6.3923,6.5562,6.3677,6.5155,79435,0
2013-10-17,6.5072,7.089,6.5072,6.7692,162216,0
2013-10-18,6.8841,6.9661,6.7368,6.9252,101400,0
2013-10-21,6.9661,7.5726,6.9579,7.302,387778,0
2013-10-22,7.4085,7.5399,7.3267,7.5399,225982,0
2013-10-23,7.5399,7.7855,7.4332,7.5315,265758,0
2013-10-24,7.5399,7.6791,7.5315,7.5726,172412,0
2013-10-25,7.7037,7.8679,7.5809,7.7855,188521,0
2013-10-28,7.8514,8.1948,7.7855,8.1375,366306,0
2013-10-29,8.188,8.8017,8.1628,8.4317,424752,0
2013-10-30,8.6059,8.9001,7.5809,7.7527,540670,0
2013-10-31,7.7855,7.8265,7.4579,7.5315,365601,0
2013-11-01,7.4249,7.466,6.4335,7.0645,696976,0
2013-11-04,6.9989,7.4988,6.8022,7.4825,234033,0
2013-11-05,7.4579,7.5809,7.2938,7.5809,99692,0
2013-11-06,7.7361,8.0314,7.6626,7.8265,200151,0
2013-11-07,7.8265,7.9083,7.4332,7.7855,152158,0
2013-11-08,7.7855,8.0801,7.5809,7.7611,161006,0
2013-11-11,7.6382,7.8514,7.4166,7.7937,111405,0
2013-11-12,7.7284,7.8679,7.7201,7.7855,44049,0
2013-11-13,7.7611,7.9083,7.6626,7.8917,56860,0
2013-11-14,7.9083,8.081,7.9083,8.0557,84805,0
2013-11-15,8.1544,8.9572,8.1292,8.8017,442147,0
2013-11-18,8.9732,9.783,8.8834,8.9637,931865,0
2013-11-19,9.0569,9.702,9.0483,9.3347,289190,0
2013-11-20,9.3593,9.94,8.8017,9.0569,472341,0
2013-11-21,9.0879,9.619,9.0749,9.4412,273940,0
2013-11-22,9.555,10.278,9.523,10.137,591431,0
2013-11-25,10.245,10.868,10.189,10.49,547522,0
2013-11-26,10.704,11.268,10.457,11.26,536400,0
2013-11-27,11.294,11.991,11.268,11.834,645851,0
2013-11-29,12.048,12.163,10.86,11.298,623022,0
2013-12-02,11.229,11.311,8.3022,8.6707,1777345,0
2013-12-03,8.6456,8.687,8.0314,8.3843,611685,0
2013-12-04,8.3266,8.3843,7.8679,7.933,393516,0
2013-12-05,7.933,8.3843,7.8679,8.0888,343853,0
2013-12-06,8.1948,8.2532,7.5153,7.5399,451032,0
2013-12-09,7.4579,7.5315,7.0315,7.4085,504432,0
2013-12-10,7.3349,7.7201,7.2365,7.4741,277027,0
2013-12-11,7.4579,7.5561,6.9661,7.0645,294601,0
2013-12-12,6.9989,7.3678,6.9989,7.2938,156307,0
2013-12-13,7.3349,7.5809,7.1136,7.1629,138004,0
2013-12-16,7.171,7.7037,7.171,7.3515,195967,0
2013-12-17,7.3185,7.4332,7.1874,7.1956,92736,0
2013-12-18,7.2201,7.4741,7.1136,7.4004,100787,0
2013-12-19,7.4166,7.9785,7.4166,7.8514,178167,0
2013-12-20,7.8599,7.9824,7.0645,7.2365,408157,0
2013-12-23,7.2938,7.6044,7.2609,7.3515,123573,0
2013-12-24,7.3349,7.4741,7.13,7.4004,120324,0
2013-12-26,7.3842,7.6134,7.302,7.4004,153013,0
2013-12-27,7.4335,7.5987,7.4167,7.4664,69496,0
2013-12-30,7.5327,7.5575,7.4335,7.5575,109572,0
2013-12-31,7.5327,7.8052,7.5327,7.5903,185365,0
2014-01-02,7.6235,7.664,7.1857,7.3178,199869,0
2014-01-03,5.6578,5.9054,5.1787,5.6494,3775633,0
2014-01-06,5.7402,6.013,5.7401,5.8394,850284,0
2014-01-07,5.8726,5.9386,5.6494,5.7072,392037,0
2014-01-08,5.7072,5.7321,5.4512,5.5916,316797,0
2014-01-09,5.5999,5.6907,5.5752,5.6826,160179,0
2014-01-10,5.699,5.7675,5.5587,5.6329,148854,0
2014-01-13,5.674,5.674,5.4512,5.4926,164522,0
2014-01-14,5.5253,5.6329,5.5007,5.5668,144685,0
2014-01-15,5.6329,5.6329,5.4593,5.5173,161270,0
2014-01-16,5.4926,5.5421,5.096,5.1537,588904,0
2014-01-17,5.1126,5.4677,5.1126,5.3109,370728,0
2014-01-21,5.4842,5.6164,5.3356,5.5999,351174,0
2014-01-22,5.5999,5.7402,5.5752,5.6578,217086,0
2014-01-23,5.6578,5.699,5.534,5.6164,147226,0
2014-01-24,5.6164,5.6494,5.3273,5.3769,217086,0
2014-01-27,5.3769,5.4926,5.2199,5.4512,177614,0
2014-01-28,5.4677,5.5253,5.4512,5.5173,81481,0
2014-01-29,5.5421,5.608,5.4677,5.5173,92839,0
2014-01-30,5.608,5.608,5.4099,5.4099,70344,0
2014-01-31,5.3686,5.5421,5.3686,5.4677,65135,0
2014-02-03,5.4265,5.4873,5.253,5.2778,109437,0
2014-02-04,5.2861,5.418,5.2116,5.2984,127491,0
2014-02-05,5.3356,5.3686,5.2199,5.2945,59490,0
2014-02-06,5.2778,5.4761,5.2448,5.319,72830,0
2014-02-07,5.2945,5.4265,5.2866,5.3769,38802,0
2014-02-10,5.3852,5.534,5.3769,5.4593,59267,0
2014-02-11,5.4761,5.608,5.4683,5.5173,99998,0
2014-02-12,5.5421,5.5505,5.4512,5.4512,51132,0
2014-02-13,5.4512,5.5833,5.4512,5.4512,93106,0
2014-02-14,5.4842,5.5752,5.4842,5.5587,36329,0
2014-02-18,5.5833,5.6329,5.534,5.608,98117,0
2014-02-19,5.6246,5.6826,5.5421,5.5916,73816,0
2014-02-20,5.6246,5.6907,5.5833,5.6494,84206,0
2014-02-21,5.699,5.724,5.5916,5.5916,54156,0
2014-02-24,5.6494,5.6661,5.5668,5.5668,76174,0
2014-02-25,5.534,5.5504,5.4429,5.4429,65298,0
2014-02-26,5.4347,5.5833,5.4347,5.4926,66364,0
2014-02-27,5.4677,5.5752,5.4677,5.4677,43145,0
2014-02-28,5.4265,5.5668,5.4265,5.4842,50376,0
2014-03-03,5.4593,5.5668,5.4266,5.5173,77266,0
2014-03-04,5.5668,5.5668,5.4761,5.4761,99280,0
2014-03-05,5.4512,5.5413,5.4512,5.5253,38751,0
2014-03-06,5.509,5.6164,5.5007,5.5752,84262,0
2014-03-07,5.608,5.6164,5.534,5.5668,52307,0
2014-03-10,5.608,5.6578,5.5752,5.6246,73303,0
2014-03-11,5.6411,5.699,5.6234,5.6907,128010,0
2014-03-12,5.7402,5.7402,5.6164,5.6826,101180,0
2014-03-13,5.5587,5.5587,5.319,5.3769,379809,0
2014-03-14,5.3852,5.4842,5.3504,5.3769,52085,0
2014-03-17,5.3769,5.4761,5.2861,5.3024,96135,0
2014-03-18,5.2945,5.4512,5.2945,5.3686,50195,0
2014-03-19,5.3852,5.4926,5.3651,5.3934,39393,0
2014-03-20,5.3686,5.5189,5.3686,5.3852,23230,0
2014-03-21,5.418,5.4593,5.2861,5.3604,119319,0
2014-03-24,5.3686,5.3686,5.2464,5.253,42324,0
2014-03-25,5.2945,5.3613,5.2199,5.3356,77983,0
2014-03-26,5.3356,5.4347,5.2448,5.2778,66952,0
2014-03-27,5.2862,5.4699,5.236,5.2611,63575,0
2014-03-28,5.2945,5.3446,5.2674,5.3112,66749,0
2014-03-31,5.3865,5.5031,5.3613,5.4446,47663,0
2014-04-01,5.4699,5.6619,5.4114,5.637,153247,0
2014-04-02,5.6202,5.6787,5.479,5.6284,123233,0
2014-04-03,5.6034,5.6034,5.4948,5.5117,51420,0
2014-04-04,5.5451,5.6453,5.5199,5.5451,62807,0
2014-04-07,5.4824,5.4824,5.2277,5.2277,72806,0
2014-04-08,5.2444,5.2862,5.2026,5.2192,43610,0
2014-04-09,5.2192,5.3362,5.2192,5.2277,20331,0
2014-04-10,5.2611,5.2694,5.1608,5.1774,35564,0
2014-04-11,5.1608,5.1774,4.8852,4.9103,124462,0
2014-04-14,4.9353,5.0941,4.9123,4.9438,43042,0
2014-04-15,4.9103,5.0021,4.8351,4.8852,125964,0
2014-04-16,4.9187,5.0941,4.8516,5.0859,107983,0
2014-04-17,5.0522,5.3697,5.0189,5.3194,44216,0
2014-04-21,5.2611,5.4866,5.2611,5.4866,62006,0
2014-04-22,5.5451,5.5451,5.4364,5.4615,56481,0
2014-04-23,5.4198,5.5199,5.3203,5.3362,26739,0
2014-04-24,5.3778,5.428,5.3446,5.3778,14826,0
2014-04-25,5.3528,5.4481,5.2778,5.3446,36041,0
2014-04-28,5.3112,5.3613,5.1108,5.1442,34453,0
2014-04-29,5.1358,5.1524,5.0189,5.0272,33323,0
2014-04-30,5.0189,5.1358,5.0189,5.1023,32095,0
2014-05-01,5.1358,5.1358,5.0607,5.1358,19308,0
2014-05-02,5.1275,5.2277,5.0872,5.2277,19800,0
2014-05-05,5.236,5.2611,5.1524,5.2108,18355,0
2014-05-06,5.2277,5.2527,5.0692,5.0692,16827,0
2014-05-07,5.0692,5.1191,5.0021,5.0105,34346,0
2014-05-08,4.9771,5.0859,4.9119,4.9271,39916,0
2014-05-09,4.9103,5.0859,4.877,5.0775,30050,0
2014-05-12,5.1191,5.1524,4.9519,5.0272,41444,0
2014-05-13,4.9857,5.1608,4.9689,5.0054,18633,0
2014-05-14,4.9438,5.0105,4.9271,4.9271,36078,0
2014-05-15,4.8937,5.0692,4.7933,4.8351,89401,0
2014-05-16,4.8516,4.9353,4.7852,4.9187,20457,0
2014-05-19,4.877,5.0189,4.8434,4.9689,47318,0
2014-05-20,5.0021,5.0189,4.802,4.9018,10027,0
2014-05-21,4.9438,4.9438,4.7433,4.7683,34752,0
2014-05-22,4.7683,4.9103,4.7683,4.8186,25392,0
2014-05-23,4.8603,4.9102,4.7433,4.7516,43143,0
2014-05-27,4.802,4.802,4.6431,4.6682,86895,0
2014-05-28,4.6682,4.735,4.6182,4.685,35587,0
2014-05-29,4.6682,4.7852,4.6344,4.7182,41813,0
2014-05-30,4.685,4.7852,4.6514,4.6597,43125,0
2014-06-02,4.6263,4.6597,4.6095,4.6263,36841,0
2014-06-03,4.6181,4.6431,4.5263,4.5344,58668,0
2014-06-04,4.5263,4.572,4.2589,4.3089,131708,0
2014-06-05,4.3007,4.4259,4.1839,4.334,208185,0
2014-06-06,4.3675,4.4177,4.2255,4.2255,64857,0
2014-06-09,4.2589,4.4927,4.2589,4.4801,144651,0
2014-06-10,4.4259,4.4927,4.3842,4.476,56400,0
2014-06-11,4.4092,4.71,4.401,4.6597,118374,0
2014-06-12,4.7016,4.9438,4.3508,4.9271,148998,0
2014-06-13,4.9271,4.9689,4.71,4.8351,84114,0
2014-06-16,4.7601,4.9187,4.7601,4.9187,69167,0
2014-06-17,4.9103,5.2026,4.9103,5.1442,44518,0
2014-06-18,5.1859,5.2527,5.1358,5.2026,53039,0
2014-06-19,5.2277,5.3697,5.2192,5.2192,64411,0
2014-06-20,5.3027,5.3608,5.2108,5.2192,46213,0
2014-06-23,5.2026,5.3027,5.1672,5.2611,35185,0
2014-06-24,5.2694,5.2778,5.0355,5.1023,53771,0
2014-06-25,5.0606,5.2108,5.0105,5.1941,41907,0
2014-06-26,5.1691,5.2366,5.0592,5.1772,25636,0
2014-06-27,5.1858,5.1941,5.1019,5.1351,13074,0
2014-06-30,5.1266,5.1941,5,5.0592,27696,0
2014-07-01,5.1099,5.1603,5,5.1099,51174,0
2014-07-02,5.0675,5.1941,5.0675,5.1772,28653,0
2014-07-03,5.152,5.2451,5.1099,5.211,9889,0
2014-07-07,5.1603,5.2366,5.0845,5.1014,17462,0
2014-07-08,5.0675,5.1099,5,5.0085,23087,0
2014-07-09,5,5.3294,4.9916,5.1181,45821,0
2014-07-10,5.0675,5.1858,4.9408,4.9747,23356,0
2014-07-11,4.9831,5.1099,4.9238,5.0086,16249,0
2014-07-14,5.0338,5.0675,4.9408,4.9494,19398,0
2014-07-15,4.9662,5.0168,4.8143,4.8481,24670,0
2014-07-16,4.8143,4.8564,4.7213,4.8143,50016,0
2014-07-17,4.8395,4.8395,4.772,4.7973,12965,0
2014-07-18,4.7973,4.9831,4.772,4.8986,29709,0
2014-07-21,4.8986,4.9494,4.7804,4.7804,28946,0
2014-07-22,4.7973,4.9088,4.772,4.789,21790,0
2014-07-23,4.8143,4.8648,4.7466,4.7466,16517,0
2014-07-24,4.7973,4.8564,4.772,4.7804,24358,0
2014-07-25,4.772,4.7804,4.6959,4.7296,18225,0
2014-07-28,4.7297,4.7634,4.6621,4.6792,18680,0
2014-07-29,4.6621,4.7297,4.6539,4.6621,19439,0
2014-07-30,4.6621,4.6875,4.6451,4.6451,14850,0
2014-07-31,4.6538,4.6538,4.4173,4.5101,55548,0
2014-08-01,4.4678,4.561,4.4342,4.5525,18596,0
2014-08-04,4.5945,4.5945,4.5016,4.5861,16675,0
2014-08-05,4.4088,4.6193,4.4087,4.5186,8918,0
2014-08-06,4.5016,4.5016,4.4264,4.4342,11078,0
2014-08-07,4.4763,4.6031,4.4425,4.4425,4907,0
2014-08-08,4.4425,4.4932,4.4087,4.4763,14344,0
2014-08-11,4.4342,4.4844,4.375,4.4087,24711,0
2014-08-12,4.4087,4.4173,4.3666,4.3837,17565,0
2014-08-13,4.3919,4.4594,4.378,4.3918,7613,0
2014-08-14,4.3666,4.3937,4.3666,4.3919,11480,0
2014-08-15,4.3837,4.5692,4.3583,4.5692,37081,0
2014-08-18,4.5692,4.5692,4.4932,4.5271,15082,0
2014-08-19,4.5186,4.5852,4.4932,4.5016,20129,0
2014-08-20,4.4003,4.5101,4.4003,4.4678,35922,0
2014-08-21,4.4848,4.5779,4.4426,4.5439,23875,0
2014-08-22,4.5355,4.5692,4.4848,4.5016,10748,0
2014-08-25,4.5016,4.6451,4.4848,4.561,35003,0
2014-08-26,4.5692,4.6284,4.5233,4.6031,11072,0
2014-08-27,4.5779,4.5779,4.5439,4.5439,11319,0
2014-08-28,4.5692,4.6031,4.5439,4.5779,7057,0
2014-08-29,4.5779,4.6875,4.5779,4.6875,13614,0
2014-09-02,4.6284,4.7381,4.6284,4.6706,12088,0
2014-09-03,4.6792,4.6792,4.6284,4.6451,15312,0
2014-09-04,4.6368,4.6451,4.5692,4.5692,8878,0
2014-09-05,4.5779,4.6588,4.5271,4.561,26413,0
2014-09-08,4.561,4.6368,4.5525,4.6368,12917,0
2014-09-09,4.6031,4.6368,4.561,4.5945,4950,0
2014-09-10,4.5861,4.5938,4.5355,4.561,38324,0
2014-09-11,4.5355,4.6385,4.5185,4.5525,50561,0
2014-09-12,4.5101,4.5355,4.4763,4.4919,58403,0
2014-09-15,4.4509,4.5355,4.4509,4.5016,31537,0
2014-09-16,4.4848,4.4848,4.3837,4.3837,45455,0
2014-09-17,4.3919,4.4342,4.3919,4.4342,11440,0
2014-09-18,4.4087,4.4342,4.3919,4.3919,29610,0
2014-09-19,4.3919,4.4003,4.3245,4.3666,60662,0
2014-09-22,4.3496,4.3496,4.1554,4.1725,90047,0
2014-09-23,4.1554,4.2231,4.147,4.2231,41252,0
2014-09-24,4.1892,4.2061,4.1554,4.1554,33301,0
2014-09-25,4.1554,4.2145,4.1383,4.1383,18767,0
2014-09-26,4.1556,4.2414,4.0359,4.1042,27389,0
2014-09-29,4.0959,4.1256,4.01,4.0959,45737,0
2014-09-30,4.0869,4.2243,4.0273,4.2243,19631,0
2014-10-01,4.1042,4.1042,4.01,4.01,32359,0
2014-10-02,4.0186,4.0186,3.8984,3.9071,43877,0
2014-10-03,3.9328,3.9843,3.8984,3.9671,28353,0
2014-10-06,3.9586,3.9586,3.8215,3.8815,37807,0
2014-10-07,3.8557,3.8557,3.8128,3.8128,32744,0
2014-10-08,3.8386,3.9157,3.8328,3.9157,23354,0
2014-10-09,3.9415,4.0014,3.8727,3.8727,10164,0
2014-10-10,3.8984,3.9157,3.8472,3.8815,32337,0
2014-10-13,3.8727,3.9157,3.8128,3.8128,44788,0
2014-10-14,3.8128,3.8984,3.8043,3.8043,44780,0
2014-10-15,3.8386,3.8984,3.7957,3.8899,60382,0
2014-10-16,3.7872,3.9415,3.7872,3.8984,28333,0
2014-10-17,3.9843,4.07,3.9671,4.0186,28506,0
2014-10-20,4.0186,4.2671,3.9415,4.2414,39703,0
2014-10-21,4.2756,4.2756,4.1383,4.1985,8483,0
2014-10-22,4.1729,4.1729,3.9415,3.9415,8952,0
2014-10-23,4.0273,4.0443,3.9415,3.9499,35686,0
2014-10-24,3.9415,4.1214,3.9415,3.9671,4698,0
2014-10-27,4.0273,4.1128,3.8215,3.9586,45643,0
2014-10-28,3.9499,3.9928,3.8984,3.9328,31092,0
2014-10-29,3.8815,3.9157,3.8472,3.8727,8694,0
2014-10-30,3.8557,3.8984,3.8472,3.8557,9876,0
2014-10-31,3.8984,3.8984,3.8642,3.8815,8850,0
2014-11-03,3.8815,3.8899,3.8557,3.8557,12205,0
2014-11-04,3.8557,3.8557,3.8128,3.8128,21941,0
2014-11-05,3.8136,3.8438,3.7957,3.7957,24250,0
2014-11-06,3.77,3.8215,3.7272,3.7613,35269,0
2014-11-07,3.7957,3.8189,3.7872,3.8043,7967,0
2014-11-10,3.7787,3.8043,3.7272,3.7443,41415,0
2014-11-11,3.8128,3.8214,3.7358,3.7385,17999,0
2014-11-12,3.7272,3.8472,3.7272,3.8472,31581,0
2014-11-13,3.8472,3.8472,3.7872,3.8215,14814,0
2014-11-14,3.7957,3.8215,3.77,3.77,17324,0
2014-11-17,3.7444,3.8043,3.7444,3.8043,23463,0
2014-11-18,3.753,3.7699,3.7186,3.7358,39625,0
2014-11-19,3.7787,3.8128,3.7444,3.7758,43666,0
2014-11-20,3.77,3.8215,3.7613,3.7613,17369,0
2014-11-21,3.8129,3.8155,3.7788,3.8043,12021,0
2014-11-24,3.7787,3.8042,3.753,3.7787,40880,0
2014-11-25,3.7872,3.8043,3.753,3.7872,4307,0
2014-11-26,3.7358,3.7444,3.4958,3.7186,123716,0
2014-11-28,3.5817,3.6844,3.5817,3.6844,11078,0
2014-12-01,3.71,3.7444,3.5302,3.6159,23286,0
2014-12-02,3.5988,3.6329,3.513,3.5475,21431,0
2014-12-03,3.5816,3.7186,3.5816,3.6928,57991,0
2014-12-04,3.6587,3.6844,3.6587,3.6759,5092,0
2014-12-05,3.6928,3.6929,3.5902,3.6844,62471,0
2014-12-08,3.6329,3.6844,3.5988,3.6329,24568,0
2014-12-09,3.6844,3.6844,3.5129,3.6159,57318,0
2014-12-10,3.5816,3.6587,3.573,3.573,20922,0
2014-12-11,3.6159,3.6159,3.5645,3.5645,18017,0
2014-12-12,3.6073,3.6329,3.5645,3.573,21507,0
2014-12-15,3.573,3.6328,3.5645,3.573,17497,0
2014-12-16,3.5302,3.6159,3.5302,3.5475,70300,0
2014-12-17,3.5816,3.6159,3.5388,3.5816,18270,0
2014-12-18,3.5476,3.6587,3.5476,3.5645,25281,0
2014-12-19,3.573,3.6073,3.5302,3.5388,56788,0
2014-12-22,3.5558,3.5988,3.5388,3.5388,39178,0
2014-12-23,3.5902,3.5902,3.4958,3.5216,19884,0
2014-12-24,3.5216,3.5816,3.5045,3.5475,17129,0
2014-12-26,3.513,3.5386,3.5045,3.513,27256,0
2014-12-29,3.5741,3.6177,3.5349,3.5915,40211,0
2014-12-30,3.5653,3.5829,3.5392,3.5829,41489,0
2014-12-31,3.548,3.5882,3.513,3.548,61823,0
2015-01-02,3.5829,3.5829,3.5217,3.5304,20152,0
2015-01-05,3.5217,3.5897,3.5217,3.5392,18178,0
2015-01-06,3.5304,3.5653,3.513,3.5304,15237,0
2015-01-07,3.5217,3.5217,3.513,3.5217,9481,0
2015-01-08,3.513,3.5741,3.513,3.5741,17328,0
2015-01-09,3.5915,3.609,3.5653,3.6004,10877,0
2015-01-12,3.6177,3.7453,3.6004,3.6788,27802,0
2015-01-13,3.731,3.731,3.5842,3.6526,14597,0
2015-01-14,3.6264,3.6788,3.6177,3.6352,5318,0
2015-01-15,3.6699,3.7048,3.6004,3.7048,15446,0
2015-01-16,3.6961,3.7039,3.6177,3.6184,6044,0
2015-01-20,3.609,3.6699,3.5741,3.5829,27903,0
2015-01-21,3.6264,3.8519,3.6264,3.8095,102612,0
2015-01-22,3.7746,3.9489,3.7746,3.888,37570,0
2015-01-23,3.879,3.879,3.7919,3.8617,30147,0
2015-01-26,3.8095,4.2287,3.8095,4.1843,87189,0
2015-01-27,4.1843,4.1843,3.9315,4.115,26634,0
2015-01-28,4.0534,4.1581,3.9839,4.071,3327,0
2015-01-29,4.0099,4.0534,3.9228,4.0534,23290,0
2015-01-30,3.9315,3.9751,3.8357,3.9141,17816,0
2015-02-02,3.8268,3.8268,3.5217,3.6264,65240,0
2015-02-03,3.6264,3.6699,3.5829,3.6352,37150,0
2015-02-04,3.5915,3.6177,3.5741,3.6004,12269,0
2015-02-05,3.5915,3.6264,3.548,3.5741,9655,0
2015-02-06,3.5567,3.609,3.5304,3.5653,29293,0
2015-02-09,3.5741,3.609,3.5567,3.5915,4391,0
2015-02-10,3.6264,3.6264,3.5392,3.5915,2687,0
2015-02-11,3.5567,3.6264,3.5304,3.5567,7532,0
2015-02-12,3.5481,3.6526,3.5481,3.6177,16780,0
2015-02-13,3.6438,3.6962,3.5741,3.6004,3172,0
2015-02-17,3.5829,3.6962,3.5829,3.6829,16682,0
2015-02-18,3.6788,3.8357,3.6613,3.7919,26969,0
2015-02-19,3.8258,3.8357,3.7784,3.8268,5524,0
2015-02-20,3.8007,3.9141,3.8007,3.8704,14305,0
2015-02-23,3.8357,3.888,3.7222,3.7222,7455,0
2015-02-24,3.8268,3.8268,3.7134,3.766,2928,0
2015-02-25,3.7833,3.8357,3.7396,3.7396,2825,0
2015-02-26,3.7833,3.8268,3.7135,3.7484,4299,0
2015-02-27,3.766,3.8357,3.7222,3.7222,9714,0
2015-03-02,3.7222,3.8095,3.7048,3.7746,13423,0
2015-03-03,3.7484,3.8268,3.6613,3.6699,31432,0
2015-03-04,3.6177,3.6876,3.6177,3.6438,11585,0
2015-03-05,3.6438,3.7134,3.6352,3.7048,5391,0
2015-03-06,3.7134,3.7396,3.6438,3.7396,18126,0
2015-03-09,3.7572,3.766,3.6699,3.6962,7112,0
2015-03-10,3.6962,3.6962,3.6438,3.6526,13308,0
2015-03-11,3.7048,3.7048,3.6526,3.6526,11242,0
2015-03-12,3.7484,3.7484,3.6352,3.731,15026,0
2015-03-13,3.7746,3.7746,3.6876,3.7396,6652,0
2015-03-16,3.7396,3.766,3.7134,3.7134,3901,0
2015-03-17,3.6699,3.7396,3.6613,3.6876,26270,0
2015-03-18,3.6613,3.7746,3.6352,3.7048,22600,0
2015-03-19,3.7048,3.7048,3.6788,3.6876,1261,0
2015-03-20,3.6699,3.7746,3.5304,3.5304,29481,0
2015-03-23,3.548,3.6613,3.5304,3.6177,20877,0
2015-03-24,3.6177,3.6438,3.6177,3.6177,11473,0
2015-03-25,3.6177,3.6352,3.548,3.5653,33497,0
2015-03-26,3.731,3.731,3.4868,3.5829,41534,0
2015-03-27,3.6183,3.7334,3.5829,3.6274,5238,0
2015-03-30,3.6891,3.698,3.5917,3.6271,5073,0
2015-03-31,3.6881,3.6881,3.6094,3.6271,3248,0
2015-04-01,3.6447,3.7069,3.636,3.6802,34843,0
2015-04-02,3.6536,3.7069,3.6536,3.6891,17930,0
2015-04-06,3.6536,3.6626,3.6094,3.6094,12404,0
2015-04-07,3.6554,3.7201,3.6539,3.698,3314,0
2015-04-08,3.6094,3.7245,3.6094,3.698,6991,0
2015-04-09,3.7245,3.7245,3.6536,3.7069,6816,0
2015-04-10,3.7158,3.7601,3.6802,3.7335,5524,0
2015-04-13,3.7245,3.7245,3.6714,3.7245,21762,0
2015-04-14,3.636,3.7245,3.6183,3.7158,48601,0
2015-04-15,3.6692,3.7245,3.6537,3.698,25395,0
2015-04-16,3.6368,3.7079,3.5917,3.6183,7895,0
2015-04-17,3.6183,3.7955,3.6005,3.6891,24357,0
2015-04-20,3.6802,3.7069,3.6413,3.6714,10925,0
2015-04-21,3.6368,3.6802,3.628,3.6802,8163,0
2015-04-22,3.7069,3.7158,3.6585,3.6626,3451,0
2015-04-23,3.6271,3.7158,3.6005,3.6005,6652,0
2015-04-24,3.6714,3.7245,3.6005,3.7245,17969,0
2015-04-27,3.7158,3.7158,3.6447,3.6447,3157,0
2015-04-28,3.636,3.7653,3.636,3.6626,14590,0
2015-04-29,3.6536,3.7069,3.6536,3.7069,4172,0
2015-04-30,3.7158,3.7245,3.636,3.636,5639,0
2015-05-01,3.6891,3.7069,3.636,3.6626,10487,0
2015-05-04,3.6714,3.698,3.6714,3.6802,902,0
2015-05-05,3.6891,3.6891,3.6183,3.636,4624,0
2015-05-06,3.6005,3.6094,3.5475,3.5739,14951,0
2015-05-07,3.5917,3.6252,3.5001,3.5384,20157,0
2015-05-08,3.5739,3.636,3.5296,3.5475,21537,0
2015-05-11,3.5118,3.6183,3.5118,3.5118,16576,0
2015-05-12,3.5516,3.5516,3.4764,3.4927,20331,0
2015-05-13,3.5475,3.5739,3.5029,3.5739,16802,0
2015-05-14,3.5562,3.5739,3.5384,3.5384,3157,0
2015-05-15,3.5296,3.5384,3.5118,3.5208,11830,0
2015-05-18,3.5475,3.5475,3.4851,3.5384,22202,0
2015-05-19,3.5475,3.5475,3.5208,3.5296,1916,0
2015-05-20,3.5296,3.5475,3.5029,3.5475,3720,0
2015-05-21,3.5118,3.5384,3.5118,3.5208,4624,0
2015-05-22,3.5384,3.5384,3.5029,3.5296,7893,0
2015-05-26,3.4764,3.5208,3.4764,3.5118,16267,0
2015-05-27,3.5384,3.5384,3.4851,3.4941,12404,0
2015-05-28,3.5296,3.5323,3.5029,3.5115,3036,0
2015-05-29,3.5296,3.5296,3.4851,3.5029,3495,0
2015-06-01,3.5118,3.5296,3.4809,3.4851,6810,0
2015-06-02,3.5029,3.5384,3.4498,3.5029,16967,0
2015-06-03,3.4941,3.5917,3.4675,3.5296,23679,0
2015-06-04,3.5384,3.5739,3.5384,3.5475,1804,0
2015-06-05,3.5029,3.5475,3.5029,3.5384,8120,0
2015-06-08,3.5917,3.6183,3.5475,3.6094,16127,0
2015-06-09,3.5917,3.6714,3.5917,3.6708,18701,0
2015-06-10,3.5917,3.6802,3.5917,3.636,21629,0
2015-06-11,3.6094,3.6447,3.6005,3.6094,24407,0
2015-06-12,3.5917,3.6271,3.5475,3.6271,23453,0
2015-06-15,3.6802,3.7955,3.6536,3.7601,60215,0
2015-06-16,3.7245,3.831,3.6802,3.8132,39578,0
2015-06-17,3.8487,3.8487,3.7245,3.8487,21650,0
2015-06-18,3.8487,3.8842,3.7245,3.831,16463,0
2015-06-19,3.8666,3.9551,3.7689,3.9551,19393,0
2015-06-22,3.7778,3.902,3.7778,3.8487,21088,0
2015-06-23,3.8578,3.902,3.7955,3.8487,12592,0
2015-06-24,3.8044,3.8931,3.8044,3.8044,11051,0
2015-06-25,3.902,3.9376,3.8223,3.831,21310,0
2015-06-26,3.8941,4.0023,3.8762,4.0023,12424,0
2015-06-29,3.9392,4.0114,3.8762,3.9211,19191,0
2015-06-30,3.8941,3.9031,3.831,3.831,16734,0
2015-07-01,3.9484,3.9484,3.9123,3.9211,6322,0
2015-07-02,3.9392,3.9392,3.849,3.9032,4104,0
2015-07-06,3.8941,3.9573,3.8129,3.9123,9984,0
2015-07-07,3.8852,3.8852,3.8672,3.8672,999,0
2015-07-08,3.8039,3.9573,3.8039,3.8672,10539,0
2015-07-09,3.8762,3.9302,3.8762,3.9032,14310,0
2015-07-10,3.9484,3.9573,3.9302,3.9573,8874,0
2015-07-13,3.9573,3.9665,3.9032,3.9123,13534,0
2015-07-14,3.8852,3.9573,3.8672,3.9211,8528,0
2015-07-15,3.9665,3.9665,3.8852,3.8852,8728,0
2015-07-16,3.9211,3.9302,3.8941,3.9211,5546,0
2015-07-17,3.8762,3.9665,3.8762,3.9032,10429,0
2015-07-20,3.9032,3.9573,3.831,3.9211,16308,0
2015-07-21,3.8852,3.9032,3.8582,3.8941,4328,0
2015-07-22,3.8582,3.9211,3.8582,3.9211,1110,0
2015-07-23,3.9573,3.9665,3.9573,3.9573,2330,0
2015-07-24,3.9573,3.9573,3.8582,3.9392,20966,0
2015-07-27,3.9573,3.9573,3.8941,3.8941,2108,0
2015-07-28,3.8039,3.84,3.786,3.831,29176,0
2015-07-29,3.9032,3.9123,3.8582,3.8672,2551,0
2015-07-30,3.84,3.9211,3.831,3.8672,4328,0
2015-07-31,3.8762,3.8762,3.849,3.849,2885,0
2015-08-03,3.887,3.887,3.849,3.849,973,0
2015-08-04,3.8129,3.8762,3.8129,3.8221,6211,0
2015-08-05,3.84,3.8852,3.8129,3.8672,10873,0
2015-08-06,3.8039,3.8129,3.7409,3.795,10989,0
2015-08-07,3.8039,3.849,3.7498,3.795,7210,0
2015-08-10,3.7409,3.786,3.7409,3.7679,19636,0
2015-08-11,3.7317,3.786,3.7049,3.7317,17577,0
2015-08-12,3.7409,3.7771,3.7049,3.7771,13866,0
2015-08-13,3.7679,3.786,3.7498,3.786,3440,0
2015-08-14,3.7317,3.759,3.7317,3.759,5878,0
2015-08-17,3.7139,3.831,3.7139,3.8221,5878,0
2015-08-18,3.8129,3.831,3.8129,3.831,3106,0
2015-08-19,3.7771,3.84,3.7771,3.8129,1110,0
2015-08-20,3.7409,3.84,3.7409,3.84,2996,0
2015-08-21,3.831,3.831,3.6779,3.7228,11982,0
2015-08-24,3.6148,3.6986,3.6148,3.696,20734,0
2015-08-25,3.759,3.786,3.6779,3.7409,13757,0
2015-08-26,3.7771,3.7771,3.6959,3.7049,10984,0
2015-08-27,3.759,3.8221,3.7409,3.8221,16308,0
2015-08-28,3.8039,3.8039,3.786,3.786,1554,0
2015-08-31,3.8039,3.8129,3.7679,3.7771,4992,0
2015-09-01,3.7498,3.8221,3.7498,3.786,11537,0
2015-09-02,3.831,3.831,3.7679,3.7771,1554,0
2015-09-03,3.795,3.8221,3.7049,3.7409,14643,0
2015-09-04,3.7317,3.831,3.7317,3.7498,3328,0
2015-09-08,3.759,4.0745,3.759,4.0565,54692,0
2015-09-09,4.0565,4.1014,4.0114,4.0745,15420,0
2015-09-10,4.0925,4.0925,4.0159,4.0654,10762,0
2015-09-11,3.9573,4.0473,3.5606,4.0383,126023,0
2015-09-14,4.0835,4.1104,3.9665,4.0654,150759,0
2015-09-15,4.1104,4.1104,4.0203,4.0473,15087,0
2015-09-16,4.0294,4.0835,3.9843,4.0835,54249,0
2015-09-17,4.0473,4.1465,3.9709,4.1465,22321,0
2015-09-18,4.0565,4.0925,4.0114,4.0925,9097,0
2015-09-21,4.0654,4.0925,4.0565,4.0925,12313,0
2015-09-22,4.0565,4.0925,4.0294,4.0745,9763,0
2015-09-23,4.0745,4.1465,4.0565,4.1465,16004,0
2015-09-24,4.0565,4.1556,4.0565,4.1196,5341,0
2015-09-25,4.1374,4.1465,4.0203,4.1285,2996,0
2015-09-28,4.101,4.211,4.0736,4.1194,7372,0
2015-09-29,4.1194,4.156,4.1101,4.1194,4042,0
2015-09-30,4.1194,4.1926,4.0186,4.156,38889,0
2015-10-01,4.1194,4.1285,4.1194,4.1194,6554,0
2015-10-02,4.101,4.1285,4.0279,4.1285,5134,0
2015-10-05,4.1285,4.1743,4.1285,4.1285,801,0
2015-10-06,4.1468,4.1652,4.1194,4.1652,5244,0
2015-10-07,4.156,4.1652,4.1376,4.1468,7429,0
2015-10-08,4.1468,4.1652,4.1101,4.1194,10049,0
2015-10-09,4.1468,4.1468,4.1101,4.1376,2840,0
2015-10-12,4.156,4.1652,4.101,4.1194,26221,0
2015-10-13,4.1194,4.1652,4.1194,4.1194,8739,0
2015-10-14,4.1376,4.1376,4.1101,4.1285,2403,0
2015-10-15,4.1652,4.1652,4.1376,4.1652,5899,0
2015-10-16,4.1285,4.1926,4.1194,4.1835,13219,0
2015-10-19,4.1285,4.1834,4.1285,4.1376,4510,0
2015-10-20,4.0828,4.1743,3.863,4.1652,11758,0
2015-10-21,4.156,4.1835,4.1376,4.1652,5244,0
2015-10-22,4.1652,4.1652,4.1468,4.1468,1420,0
2015-10-23,4.1376,4.1652,4.0462,4.1101,14529,0
2015-10-26,4.0736,4.1468,4.0736,4.0828,3931,0
2015-10-27,4.1194,4.1285,4.101,4.1101,2950,0
2015-10-28,4.0736,4.1652,4.0736,4.1194,5027,0
2015-10-29,4.1194,4.1652,4.0828,4.1101,10049,0
2015-10-30,4.1285,4.1376,4.101,4.1285,2512,0
2015-11-02,4.1101,4.156,4.1101,4.156,868,0
2015-11-03,4.1194,4.156,4.101,4.1285,5680,0
2015-11-04,4.1194,4.1194,4.0828,4.1194,2433,0
2015-11-05,4.1101,4.1376,4.1101,4.1194,1966,0
2015-11-06,4.1194,4.1652,4.1194,4.1468,12234,0
2015-11-09,4.101,4.1376,4.0736,4.1285,16990,0
2015-11-10,4.0553,4.1194,4.0553,4.101,10049,0
2015-11-11,4.0736,4.1285,3.9729,4.1285,3168,0
2015-11-12,4.1194,4.1194,4.0279,4.0736,3168,0
2015-11-13,4.0736,4.1194,4.0553,4.092,3385,0
2015-11-16,4.0553,4.1101,4.0462,4.1101,3823,0
2015-11-17,4.0736,4.1652,4.0553,4.101,30477,0
2015-11-18,4.0553,4.156,4.0553,4.101,5027,0
2015-11-19,4.0553,4.1194,4.0553,4.1194,10377,0
2015-11-20,4.0828,4.101,3.9913,4.0736,22723,0
2015-11-23,4.0828,4.092,4.037,4.0828,5244,0
2015-11-24,4.1101,4.1468,4.0462,4.0462,4916,0
2015-11-25,4.037,4.1652,4.037,4.1652,4807,0
2015-11-27,4.1376,4.1376,4.1101,4.1285,3714,0
2015-11-30,4.101,4.1285,4.0462,4.1285,4480,0
2015-12-01,4.0462,4.1285,4.0462,4.1285,6404,0
2015-12-02,4.1376,4.1468,4.0644,4.1194,2898,0
2015-12-03,4.0463,4.1468,4.0463,4.1468,4319,0
2015-12-04,4.1194,4.1468,4.1101,4.1285,7209,0
2015-12-07,4.1468,4.1468,4.1194,4.1194,2075,0
2015-12-08,4.1101,4.1468,4.1057,4.1194,12654,0
2015-12-09,4.1285,4.1376,4.1285,4.1376,1202,0
2015-12-10,4.092,4.1285,4.092,4.101,5027,0
2015-12-11,4.0736,4.0736,3.9546,3.9637,6009,0
2015-12-14,4.0279,4.0644,3.9821,4.0644,893,0
2015-12-15,3.9637,4.0186,3.9637,4.0186,5680,0
2015-12-16,4.0553,4.1101,4.0279,4.0462,5461,0
2015-12-17,4.037,4.0644,3.9821,4.037,1966,0
2015-12-18,4.0553,4.1376,4.0553,4.1376,2621,0
2015-12-21,4.1194,4.1376,4.0279,4.0828,3931,0
2015-12-22,4.0553,4.1194,4.0462,4.0644,2804,0
2015-12-23,4.0553,4.1194,4.0462,4.1194,2403,0
2015-12-24,4.0462,4.1194,4.0095,4.0186,14630,0
2015-12-28,4.0095,4.1193,4.0095,4.0095,13402,0
2015-12-29,4.0563,4.0563,4.0002,4.0002,10503,0
2015-12-30,4.0002,4.0933,3.9607,4.084,4042,0
2015-12-31,4.0282,4.0933,4.0002,4.0933,2157,0
2016-01-04,4.0467,4.0467,3.9351,3.9538,2958,0
2016-01-05,4.012,4.0374,3.9816,3.9816,619,0
2016-01-06,4.0188,4.0374,3.963,3.991,6740,0
2016-01-07,4.021,4.021,3.9538,3.963,2687,0
2016-01-08,4.0467,4.0467,3.8886,3.898,5494,0
2016-01-11,3.8793,3.8925,3.8328,3.847,5828,0
2016-01-12,3.9259,3.9259,3.8421,3.8513,7631,0
2016-01-13,3.883,3.8886,3.8235,3.8886,4507,0
2016-01-14,3.8527,3.9259,3.8421,3.8886,11252,0
2016-01-15,3.8793,3.9351,3.8617,3.8886,7352,0
2016-01-19,3.898,3.898,3.8235,3.8607,19993,0
2016-01-20,3.8607,3.9538,3.7956,3.9538,9379,0
2016-01-21,4.0466,4.0467,3.9081,3.963,3418,0
2016-01-22,3.963,3.963,3.9071,3.9071,4876,0
2016-01-25,3.9071,3.991,3.6281,3.8886,33238,0
2016-01-26,3.8328,3.9164,3.7025,3.9071,28135,0
2016-01-27,3.9071,3.9164,3.8328,3.9164,1613,0
2016-01-28,3.8328,3.9259,3.7397,3.9164,10373,0
2016-01-29,3.9538,3.9538,3.8886,3.8886,1955,0
2016-02-01,3.8513,3.8886,3.8513,3.8886,5430,0
2016-02-02,3.9163,3.9164,3.8201,3.8607,2068,0
2016-02-03,3.9071,3.9433,3.87,3.87,11688,0
2016-02-04,3.8328,3.87,3.8235,3.8235,3716,0
2016-02-05,3.8141,3.8513,3.8141,3.8141,11142,0
2016-02-08,3.8141,3.8421,3.8141,3.8235,2749,0
2016-02-09,3.777,3.8048,3.7677,3.7862,2721,0
2016-02-10,3.8328,3.8328,3.7397,3.7677,1935,0
2016-02-11,3.7397,3.7559,3.6746,3.6746,4408,0
2016-02-12,3.7089,3.736,3.6839,3.7202,3333,0
2016-02-16,3.7216,3.8328,3.7121,3.8048,5676,0
2016-02-17,3.8141,3.8141,3.6839,3.7862,4904,0
2016-02-18,3.8235,3.8607,3.777,3.8421,6589,0
2016-02-19,3.8085,3.8141,3.7306,3.7862,8365,0
2016-02-22,3.7118,3.777,3.7025,3.7677,15341,0
2016-02-23,3.7306,3.7491,3.7306,3.7491,540,0
2016-02-24,3.7397,3.7583,3.7397,3.7547,591,0
2016-02-25,3.7306,3.7306,3.6507,3.6839,7489,0
2016-02-26,3.6746,3.6913,3.5426,3.5444,9410,0
2016-02-29,3.6004,3.7677,3.6004,3.6281,11337,0
2016-03-01,3.6468,3.7934,3.6468,3.6839,10603,0
2016-03-02,3.7397,3.991,3.7212,3.7537,15291,0
2016-03-03,3.8235,3.8421,3.7212,3.7212,984,0
2016-03-04,4.0467,4.0467,3.787,3.8886,4890,0
2016-03-07,3.8235,3.963,3.7584,3.8235,7805,0
2016-03-08,3.963,3.963,3.762,3.7677,3870,0
2016-03-09,3.7516,3.7622,3.7306,3.7491,5859,0
2016-03-10,3.8048,3.8141,3.7387,3.8141,4456,0
2016-03-11,3.8048,3.9071,3.8048,3.8607,8628,0
2016-03-14,3.7306,3.9444,3.7306,3.898,1465,0
2016-03-15,3.9351,3.9351,3.8141,3.9164,588,0
2016-03-16,3.8421,3.8513,3.6932,3.7212,24563,0
2016-03-17,3.7212,3.7212,3.2281,3.3863,100134,0
2016-03-18,3.3955,3.6095,3.256,3.256,28640,0
2016-03-21,3.4477,3.4477,2.7908,2.8186,78705,0
2016-03-22,2.7908,2.8838,2.6049,2.8746,119013,0
2016-03-23,2.9212,2.9769,2.6979,2.7257,48992,0
2016-03-24,2.763,2.8373,2.67,2.6793,27034,0
2016-03-28,2.6885,2.7907,2.6049,2.6142,25962,0
2016-03-29,2.6328,2.7359,2.6234,2.7171,8425,0
2016-03-30,2.6984,2.7641,2.5297,2.5579,10875,0
2016-03-31,2.5485,2.7264,2.5297,2.5391,10800,0
2016-04-01,2.5485,2.6408,2.3424,2.4361,39775,0
2016-04-04,2.408,2.5758,2.408,2.483,14723,0
2016-04-05,2.4829,2.5001,2.3049,2.4642,41578,0
2016-04-06,2.408,2.436,2.3142,2.3329,18043,0
2016-04-07,2.3892,2.3892,2.1457,2.1551,60338,0
2016-04-08,2.1737,2.2674,2.0894,2.0894,44086,0
2016-04-11,2.1081,2.1551,1.977,1.977,43478,0
2016-04-12,1.9676,2.0801,1.9676,2.051,46068,0
2016-04-13,2.0612,2.0801,2.0144,2.0238,34609,0
2016-04-14,1.9582,2.1081,1.9582,2.0706,82658,0
2016-04-15,2.1269,2.1269,2.0333,2.0333,35382,0
2016-04-18,2.0519,2.0612,2.0144,2.0144,19702,0
2016-04-19,2.0323,2.1081,2.0238,2.0894,21972,0
2016-04-20,2.1081,2.1457,2.108,2.1082,36073,0
2016-04-21,2.1269,2.2768,2.0909,2.2205,89263,0
2016-04-22,2.2299,2.5167,2.2299,2.3518,58543,0
2016-04-25,2.3518,2.6142,2.3518,2.4736,39236,0
2016-04-26,2.4736,2.4829,2.3798,2.4361,21151,0
2016-04-27,2.3329,2.3798,2.2686,2.3798,6891,0
2016-04-28,2.3892,2.5674,2.2017,2.4174,26583,0
2016-04-29,2.4361,2.4361,2.3266,2.3439,16065,0
2016-05-02,2.3798,2.3798,2.2017,2.2205,43662,0
2016-05-03,2.2394,2.2768,2.2017,2.2488,7142,0
2016-05-04,2.2609,2.2862,2.2205,2.2861,9362,0
2016-05-05,2.2862,2.2862,2.1081,2.1737,34039,0
2016-05-06,2.2017,2.2393,2.1644,2.2205,11661,0
2016-05-09,2.2292,2.2488,2.1269,2.2111,7940,0
2016-05-10,2.2488,2.3329,2.1551,2.2488,23396,0
2016-05-11,2.2111,2.2862,2.1457,2.1551,13096,0
2016-05-12,2.1644,2.2299,2.1363,2.2299,8842,0
2016-05-13,2.2017,2.2768,2.2017,2.2768,7012,0
2016-05-16,2.2582,2.2862,2.2582,2.2768,9034,0
2016-05-17,2.2768,2.2768,2.1363,2.1363,12931,0
2016-05-18,2.2017,2.2675,2.1552,2.1831,7605,0
2016-05-19,2.2111,2.2394,2.1457,2.1476,16950,0
2016-05-20,2.2111,2.2393,2.1551,2.1644,8431,0
2016-05-23,2.1457,2.1644,2.1269,2.1269,3129,0
2016-05-24,2.0988,2.2017,2.0801,2.1551,31943,0
2016-05-25,2.1551,2.2017,2.1551,2.1831,2256,0
2016-05-26,2.2111,2.2111,2.0801,2.1457,18459,0
2016-05-27,2.1269,2.1924,2.1175,2.1924,3421,0
2016-05-31,2.1457,2.2017,2.1363,2.1831,20136,0
2016-06-01,2.1551,2.2394,2.1551,2.2394,7771,0
2016-06-02,2.2675,2.2782,2.2448,2.2768,7045,0
2016-06-03,2.2394,2.2768,2.1924,2.2675,3094,0
2016-06-06,2.2488,2.3236,2.2488,2.2956,21183,0
2016-06-07,2.2675,2.2956,2.1864,2.2394,5493,0
2016-06-08,2.2205,2.3142,2.2111,2.3067,2161,0
2016-06-09,2.2675,2.3236,2.2111,2.3236,40530,0
2016-06-10,2.2675,2.3236,2.1924,2.3236,5919,0
2016-06-13,2.2488,2.3142,2.2299,2.2394,6278,0
2016-06-14,2.3123,2.3123,2.2394,2.2602,2701,0
2016-06-15,2.2675,2.2956,2.2017,2.2111,4113,0
2016-06-16,2.2488,2.2768,2.1175,2.1737,20702,0
2016-06-17,2.1363,2.2582,2.1363,2.2299,4972,0
2016-06-20,2.2299,2.2675,2.0632,2.2675,7244,0
2016-06-21,2.2299,2.2299,2.1175,2.2299,1707,0
2016-06-22,2.1635,2.2394,2.1551,2.1644,5336,0
2016-06-23,2.2394,2.2394,1.977,2.0238,43147,0
2016-06-24,2.0051,2.0519,1.9863,1.9863,27790,0
2016-06-27,2.0426,2.0801,1.9863,1.9863,13991,0
2016-06-28,2.0053,2.0431,1.9081,1.9497,25880,0
2016-06-29,1.9296,2.1093,1.8823,1.9863,44088,0
2016-06-30,1.9769,2.1283,1.9769,2.0904,10073,0
2016-07-01,2.045,2.0714,1.9674,2.0525,6280,0
2016-07-05,2.0526,2.0714,1.9674,2.0525,13518,0
2016-07-06,2.0127,2.0808,2.0127,2.0807,8651,0
2016-07-07,2.0998,2.1187,2.0415,2.0808,4897,0
2016-07-08,2.1048,2.1283,2.062,2.1188,7945,0
2016-07-11,2.0998,2.1283,2.0052,2.1188,10801,0
2016-07-12,2.1283,2.2228,2.0904,2.1093,19240,0
2016-07-13,2.0998,2.1045,1.9107,2.062,6599,0
2016-07-14,2.0109,2.0714,2.0109,2.0431,925,0
2016-07-15,2.0714,2.0763,2.062,2.0763,1298,0
2016-07-18,2.1754,2.1754,2.0828,2.1567,5787,0
2016-07-19,2.1567,2.1745,2.0147,2.1377,4271,0
2016-07-20,2.0431,2.1944,2.0431,2.1376,12581,0
2016-07-21,2.0808,2.0808,2.0431,2.0431,1803,0
2016-07-22,2.062,2.1754,2.062,2.0998,16386,0
2016-07-25,2.1472,2.2039,2.0904,2.1093,13425,0
2016-07-26,2.1475,2.1849,2.1188,2.1195,13285,0
2016-07-27,2.1567,2.1754,2.1377,2.1568,16039,0
2016-07-28,2.1754,2.1754,2.0818,2.1472,1786,0
2016-07-29,2.1569,2.1849,2.1569,2.166,6072,0
2016-08-01,2.1944,2.2133,2.0998,2.166,5959,0
2016-08-02,2.0818,2.1754,2.0808,2.1754,2444,0
2016-08-03,2.1441,2.1567,2.143,2.1567,871,0
2016-08-04,2.1404,2.1567,2.1188,2.1567,1269,0
2016-08-05,2.1566,2.1944,2.1283,2.1849,19361,0
2016-08-08,2.1944,2.2039,2.1944,2.1944,8758,0
2016-08-09,2.1754,2.3165,2.1567,2.3165,17259,0
2016-08-10,2.2889,2.3174,2.2561,2.2607,13031,0
2016-08-11,2.2513,2.2701,2.2228,2.2701,6979,0
2016-08-12,2.2909,2.2909,2.2388,2.2388,2984,0
2016-08-15,2.2513,2.2701,2.1859,2.2513,19325,0
2016-08-16,2.2176,2.2521,2.2039,2.2039,1057,0
2016-08-17,2.2327,2.2432,2.2134,2.2432,846,0
2016-08-18,2.2224,2.2224,1.9863,2.0052,21028,0
2016-08-19,2.1377,2.166,2.0431,2.0904,9479,0
2016-08-22,2.0525,2.1754,2.0525,2.1575,5079,0
2016-08-23,2.1506,2.1754,2.1283,2.1283,14241,0
2016-08-24,2.1472,2.1659,2.1283,2.1283,1742,0
2016-08-25,2.1422,2.1472,2.1093,2.1377,8652,0
2016-08-26,2.1377,2.1377,2.1069,2.1069,3382,0
2016-08-29,2.0904,2.1283,2.0904,2.1094,7709,0
2016-08-30,2.1093,2.1283,2.062,2.0998,5973,0
2016-08-31,2.1753,2.1753,2.0763,2.0998,1091,0
2016-09-01,2.1037,2.1037,2.0904,2.0997,5920,0
2016-09-02,2.0773,2.0808,2.0714,2.0763,3685,0
2016-09-06,2.1093,2.1188,2.0525,2.062,3581,0
2016-09-07,2.0525,2.1093,2.0525,2.062,3936,0
2016-09-08,2.0525,2.0997,2.0525,2.0525,9982,0
2016-09-09,2.0525,2.1073,2.0525,2.0714,3639,0
2016-09-12,2.0526,2.1173,2.0526,2.062,7019,0
2016-09-13,2.0808,2.1188,2.0525,2.0714,7459,0
2016-09-14,2.0338,2.0338,1.6837,1.7025,239087,0
2016-09-15,1.7025,1.7594,1.6742,1.7025,40290,0
2016-09-16,1.7025,1.7025,1.6079,1.693,91132,0
2016-09-19,1.6459,1.7499,1.6459,1.6554,40368,0
2016-09-20,1.7025,1.7025,1.6184,1.6648,63912,0
2016-09-21,1.6648,1.7025,1.6269,1.6837,17649,0
2016-09-22,1.6554,1.7025,1.6174,1.6837,26282,0
2016-09-23,1.6648,1.6742,1.6174,1.6269,8714,0
2016-09-26,1.6174,1.7025,1.6174,1.7025,13206,0
2016-09-27,1.7025,1.8255,1.7025,1.7499,48144,0
2016-09-28,1.7212,1.769,1.6447,1.7499,55543,0
2016-09-29,1.6926,1.7307,1.6543,1.7307,72334,0
2016-09-30,1.7403,1.9124,1.6352,1.7212,289232,0
2016-10-03,1.6734,1.7786,1.6734,1.7499,14028,0
2016-10-04,1.7669,1.8072,1.7499,1.8072,8983,0
2016-10-05,1.8168,1.8837,1.7499,1.7786,62756,0
2016-10-06,1.8072,1.8646,1.7786,1.7976,67188,0
2016-10-07,1.769,1.855,1.7595,1.788,88835,0
2016-10-10,1.8168,1.8168,1.7499,1.7499,25679,0
2016-10-11,1.769,1.7786,1.7499,1.7499,9172,0
2016-10-12,1.7976,1.7976,1.7499,1.7499,3577,0
2016-10-13,1.78,1.8072,1.7595,1.7595,3468,0
2016-10-14,1.7499,1.769,1.7499,1.769,10081,0
2016-10-17,1.8168,1.8646,1.7212,1.769,5682,0
2016-10-18,1.7212,1.769,1.7212,1.7212,4965,0
2016-10-19,1.7212,1.769,1.7212,1.745,7351,0
2016-10-20,1.7212,1.7642,1.7212,1.745,1465,0
2016-10-21,1.7212,1.769,1.7212,1.769,6222,0
2016-10-24,1.769,1.769,1.7212,1.7212,1240,0
2016-10-25,1.769,1.8168,1.769,1.769,18780,0
2016-10-26,1.769,1.769,1.745,1.745,4156,0
2016-10-27,1.769,1.769,1.6734,1.6734,16311,0
2016-10-28,1.6734,1.7212,1.6734,1.6734,4182,0
2016-10-31,1.7212,1.7212,1.6734,1.6734,3132,0
2016-11-01,1.6734,1.7212,1.5778,1.6255,19939,0
2016-11-02,1.6734,1.6734,1.5778,1.5778,13600,0
2016-11-03,1.5299,1.5778,1.5299,1.5299,10174,0
2016-11-04,1.5299,1.5299,1.4822,1.4822,28096,0
2016-11-07,1.5778,1.5778,1.4822,1.4822,16973,0
2016-11-08,1.4822,1.5299,1.4343,1.4343,23385,0
2016-11-09,1.4343,1.4822,1.4343,1.4822,29052,0
2016-11-10,1.4343,1.4822,1.3865,1.4822,31928,0
2016-11-11,1.3865,1.4822,1.3865,1.4343,31021,0
2016-11-14,1.3865,1.4822,1.3865,1.4822,33754,0
2016-11-15,1.4822,1.5299,1.3387,1.3387,65092,0
2016-11-16,1.3865,1.5299,1.3387,1.4343,57357,0
2016-11-17,1.4343,1.5299,1.3865,1.5299,32330,0
2016-11-18,1.5299,1.5299,1.3865,1.5299,36928,0
2016-11-21,1.5299,1.5969,1.4392,1.5668,9147,0
2016-11-22,1.5778,1.7546,1.5778,1.6734,18951,0
2016-11-23,1.6734,1.9124,1.6734,1.9077,71829,0
2016-11-25,1.9124,1.9124,1.6734,1.769,13730,0
2016-11-28,1.8168,1.8646,1.5778,1.6255,54528,0
2016-11-29,1.6255,1.7212,1.5778,1.6255,32845,0
2016-11-30,1.6734,1.6734,1.5778,1.5778,6891,0
2016-12-01,1.5778,1.6255,1.5778,1.6255,4803,0
2016-12-02,1.6255,1.6734,1.5778,1.5778,4822,0
2016-12-05,1.5778,1.6734,1.5778,1.5778,8921,0
2016-12-06,1.5825,1.6593,1.5778,1.5778,8736,0
2016-12-07,1.6734,1.7212,1.6255,1.6734,20002,0
2016-12-08,1.6734,1.7212,1.6255,1.6734,4537,0
2016-12-09,1.7212,1.7642,1.6255,1.7212,15317,0
2016-12-12,1.7164,1.7164,1.5778,1.6255,43098,0
2016-12-13,1.6734,1.6734,1.6255,1.6255,3432,0
2016-12-14,1.642,1.6734,1.6255,1.6734,3292,0
2016-12-15,1.5778,1.6734,1.5778,1.5778,15011,0
2016-12-16,1.5778,1.6734,1.5778,1.5778,12634,0
2016-12-19,1.5299,1.6255,1.4822,1.5778,41446,0
2016-12-20,1.5778,1.6255,1.5299,1.5778,46051,0
2016-12-21,1.5778,1.6255,1.5653,1.5778,77212,0
2016-12-22,1.6734,1.7212,1.5778,1.6734,47599,0
2016-12-23,1.6734,1.8168,1.6734,1.769,45033,0
2016-12-27,1.769,1.8599,1.5778,1.7212,29385,0
2016-12-28,1.6923,1.7888,1.6923,1.7163,9501,0
2016-12-29,1.6923,1.7405,1.6438,1.7405,19126,0
2016-12-30,1.6923,1.7405,1.6438,1.6923,29544,0
2017-01-03,1.6923,1.6923,1.6438,1.6438,4358,0
2017-01-04,1.6923,1.7405,1.6438,1.6438,11539,0
2017-01-05,1.7405,1.7405,1.5471,1.5955,9991,0
2017-01-06,1.5471,1.6923,1.5471,1.5955,7398,0
2017-01-09,1.6438,1.7405,1.5955,1.7405,7354,0
2017-01-10,1.7405,1.7405,1.6438,1.6438,3746,0
2017-01-11,1.6923,2.0306,1.6923,1.8856,30739,0
2017-01-12,1.7888,1.8909,1.779,1.7888,13449,0
2017-01-13,1.8373,1.8373,1.7358,1.7358,6577,0
2017-01-17,1.7888,1.7888,1.6438,1.6923,11363,0
2017-01-18,1.7405,1.7405,1.5955,1.7405,90859,0
2017-01-19,1.7405,1.8373,1.6438,1.6438,293113,0
2017-01-20,1.6438,1.6923,1.6438,1.6438,31093,0
2017-01-23,1.6438,1.6923,1.6438,1.6438,17411,0
2017-01-24,1.6438,1.6923,1.5955,1.6438,46555,0
2017-01-25,1.6438,1.6923,1.5955,1.5955,20524,0
2017-01-26,1.5955,1.6438,1.5955,1.5955,29868,0
2017-01-27,1.6438,1.6438,1.5955,1.5955,38551,0
2017-01-30,1.6438,1.6438,1.5655,1.5955,21157,0
2017-01-31,1.5471,1.6438,1.5471,1.5471,19778,0
2017-02-01,1.5893,1.6438,1.5471,1.5471,35619,0
2017-02-02,1.5955,1.5955,1.5471,1.5955,4437,0
2017-02-03,1.5471,1.6438,1.5471,1.5955,16620,0
2017-02-06,1.5471,1.6438,1.5471,1.6438,31797,0
2017-02-07,1.6438,1.6438,1.5471,1.5471,27785,0
2017-02-08,1.5906,1.5955,1.5471,1.5471,22488,0
2017-02-09,1.5955,1.5955,1.3537,1.4505,113267,0
2017-02-10,1.4988,1.5471,1.4505,1.5471,36744,0
2017-02-13,1.5955,1.5955,1.4988,1.4988,8816,0
2017-02-14,1.4988,1.5955,1.3537,1.4021,126837,0
2017-02-15,1.4021,1.5471,1.4021,1.5471,20615,0
2017-02-16,1.4021,1.5471,1.4021,1.4505,4109,0
2017-02-17,1.4505,1.4988,1.4505,1.4505,17371,0
2017-02-21,1.4988,1.5471,1.4505,1.4988,2028,0
2017-02-22,1.4505,1.4988,1.4505,1.4505,7480,0
2017-02-23,1.4505,1.4988,1.4021,1.4021,30310,0
2017-02-24,1.4505,1.4988,1.4505,1.4988,8210,0
2017-02-27,1.4988,1.4988,1.4021,1.4505,13568,0
2017-02-28,1.4505,1.4505,1.4021,1.4021,10540,0
2017-03-01,1.4456,1.4505,1.4021,1.4021,10837,0
2017-03-02,1.4021,1.4988,1.4021,1.4988,16248,0
2017-03-03,1.4505,1.4988,1.4021,1.4988,23702,0
2017-03-06,1.4747,1.4747,1.4021,1.4505,33998,0
2017-03-07,1.4552,1.4988,1.4456,1.4505,3049,0
2017-03-08,1.4505,1.4988,1.4021,1.4262,15628,0
2017-03-09,1.4505,1.4988,1.4021,1.4021,4286,0
2017-03-10,1.4505,1.4505,1.4021,1.4021,10270,0
2017-03-13,1.4505,1.4988,1.4021,1.4988,17156,0
2017-03-14,1.4505,1.4505,1.4021,1.4021,14352,0
2017-03-15,1.4988,1.5471,1.4505,1.5471,22271,0
2017-03-16,1.5036,1.5471,1.4988,1.5471,8374,0
2017-03-17,1.5471,1.5471,1.4505,1.4505,10813,0
2017-03-20,1.4505,1.5095,1.4505,1.4505,5220,0
2017-03-21,1.4988,1.5471,1.4505,1.4505,3851,0
2017-03-22,1.4988,1.5036,1.4552,1.4988,20177,0
2017-03-23,1.4988,1.5471,1.4988,1.5471,13376,0
2017-03-24,1.4988,1.4988,1.4505,1.4988,10041,0
2017-03-27,1.4988,1.4988,1.4505,1.4988,9862,0
2017-03-28,1.4988,1.4988,1.4505,1.4505,10775,0
2017-03-29,1.47,1.568,1.47,1.5191,10066,0
2017-03-30,1.5191,1.568,1.5191,1.568,25753,0
2017-03-31,1.5191,1.568,1.47,1.5191,31093,0
2017-04-03,1.47,1.5191,1.47,1.47,10639,0
2017-04-04,1.47,1.5191,1.421,1.421,44681,0
2017-04-05,1.421,1.5191,1.421,1.421,13535,0
2017-04-06,1.4629,1.47,1.421,1.4651,6372,0
2017-04-07,1.421,1.47,1.421,1.421,18965,0
2017-04-10,1.4259,1.47,1.421,1.421,16272,0
2017-04-11,1.47,1.47,1.421,1.421,8298,0
2017-04-12,1.47,1.47,1.3721,1.3721,28301,0
2017-04-13,1.3721,1.47,1.3721,1.47,18977,0
2017-04-17,1.5191,1.568,1.47,1.5191,22388,0
2017-04-18,1.47,1.475,1.421,1.421,87446,0
2017-04-19,1.47,1.5191,1.3721,1.47,54891,0
2017-04-20,1.421,1.47,1.421,1.47,4952,0
2017-04-21,1.421,1.47,1.421,1.47,2538,0
2017-04-24,1.47,1.47,1.421,1.4651,11492,0
2017-04-25,1.5131,1.5131,1.421,1.47,23355,0
2017-04-26,1.47,1.5191,1.421,1.47,42849,0
2017-04-27,1.47,1.5191,1.421,1.47,15753,0
2017-04-28,1.421,1.568,1.421,1.568,14423,0
2017-05-01,1.568,1.617,1.5191,1.568,46111,0
2017-05-02,1.568,1.617,1.5191,1.568,4301,0
2017-05-03,1.5191,1.617,1.5191,1.617,10435,0
2017-05-04,1.5436,1.5436,1.5267,1.5267,3712,0
2017-05-05,1.568,1.568,1.5191,1.5191,996,0
2017-05-08,1.5191,1.568,1.5191,1.5191,17983,0
2017-05-09,1.5191,1.5436,1.5191,1.5436,5983,0
2017-05-10,1.568,1.568,1.5191,1.5191,3706,0
2017-05-11,1.568,1.568,1.5191,1.5191,9569,0
2017-05-12,1.5191,1.5436,1.5191,1.5191,15794,0
2017-05-15,1.47,1.5191,1.421,1.5191,36528,0
2017-05-16,1.5019,1.5191,1.47,1.5191,7988,0
2017-05-17,1.47,1.47,1.421,1.4455,17721,0
2017-05-18,1.3721,1.47,1.3721,1.421,13579,0
2017-05-19,1.4475,1.47,1.421,1.47,4659,0
2017-05-22,1.47,1.47,1.421,1.421,12286,0
2017-05-23,1.47,1.5191,1.421,1.5191,843,0
2017-05-24,1.421,1.568,1.421,1.568,40918,0
2017-05-25,1.568,1.617,1.5191,1.617,28886,0
2017-05-26,1.617,1.7151,1.5729,1.7151,39944,0
2017-05-30,1.7151,1.764,1.6661,1.764,49073,0
2017-05-31,1.6661,1.8131,1.6661,1.764,23216,0
2017-06-01,1.8131,1.8621,1.7151,1.764,19159,0
2017-06-02,1.7151,1.8621,1.7151,1.8621,24559,0
2017-06-05,1.8621,1.8621,1.7151,1.8131,1426,0
2017-06-06,1.7151,1.7322,1.7151,1.7151,1363,0
2017-06-07,1.7151,1.7176,1.568,1.7151,17558,0
2017-06-08,1.6661,1.7151,1.617,1.7151,1565,0
2017-06-09,1.7151,1.7151,1.617,1.617,6476,0
2017-06-12,1.568,1.6661,1.568,1.6661,13406,0
2017-06-13,1.6661,1.764,1.6661,1.7151,21728,0
2017-06-14,1.7151,1.7277,1.6661,1.6709,13341,0
2017-06-15,1.6661,1.7272,1.6661,1.7151,4219,0
2017-06-16,1.7151,1.7151,1.617,1.617,5685,0
2017-06-19,1.6661,1.6661,1.617,1.617,1312,0
2017-06-20,1.617,1.622,1.568,1.568,11259,0
2017-06-21,1.617,1.617,1.568,1.617,5357,0
2017-06-22,1.617,1.8131,1.568,1.764,74927,0
2017-06-23,1.6661,1.8131,1.6661,1.8131,22041,0
2017-06-26,1.8131,1.8131,1.764,1.8131,13629,0
2017-06-27,1.8131,1.8131,1.7151,1.7229,8878,0
2017-06-28,1.7348,1.7843,1.7348,1.7348,1960,0
2017-06-29,1.7348,1.7893,1.7348,1.7893,14043,0
2017-06-30,1.829,1.8339,1.7348,1.7893,16578,0
2017-07-03,1.8339,1.8339,1.7843,1.7843,1839,0
2017-07-05,1.7348,1.7843,1.7348,1.7843,2376,0
2017-07-06,1.7348,1.8339,1.7348,1.7843,6261,0
2017-07-07,1.7843,1.8339,1.7348,1.8339,22975,0
2017-07-10,1.8339,1.8835,1.8339,1.8835,20754,0
2017-07-11,1.8835,1.933,1.8339,1.8339,40074,0
2017-07-12,1.9826,1.9826,1.8835,1.933,19087,0
2017-07-13,1.9826,1.9826,1.8339,1.8835,18643,0
2017-07-14,1.8835,1.8835,1.7843,1.8339,7190,0
2017-07-17,1.8339,1.933,1.797,1.8835,5834,0
2017-07-18,1.8835,1.8835,1.7843,1.7843,16134,0
2017-07-19,1.8339,1.8835,1.7843,1.8389,22336,0
2017-07-20,1.8835,1.8835,1.7911,1.8339,6636,0
2017-07-21,1.8339,1.8835,1.8339,1.8585,2790,0
2017-07-24,1.8835,1.8835,1.7843,1.8835,8009,0
2017-07-25,1.8696,1.933,1.8339,1.8835,29163,0
2017-07-26,1.8339,1.9253,1.8339,1.8835,2371,0
2017-07-27,1.8339,1.8835,1.8339,1.8835,8493,0
2017-07-28,1.8339,1.933,1.7843,1.7843,4606,0
2017-07-31,1.8339,1.8408,1.8339,1.8408,2788,0
2017-08-01,1.8785,1.8835,1.8339,1.8587,5215,0
2017-08-02,1.8339,1.8835,1.7843,1.8835,35895,0
2017-08-03,1.8339,1.8835,1.7843,1.8339,6130,0
2017-08-04,1.8339,1.8835,1.8339,1.8835,4644,0
2017-08-07,1.8835,1.8835,1.7843,1.8339,2861,0
2017-08-08,1.8339,1.8339,1.7843,1.8339,723,0
2017-08-09,1.8835,1.933,1.8339,1.8835,51147,0
2017-08-10,1.933,1.933,1.8339,1.8835,12768,0
2017-08-11,1.933,1.933,1.7843,1.8835,44277,0
2017-08-14,1.8339,1.933,1.7843,1.8091,40118,0
2017-08-15,1.8339,1.8339,1.7843,1.7843,9417,0
2017-08-16,1.8339,1.8835,1.7843,1.8835,24943,0
2017-08-17,1.8835,1.8835,1.7843,1.7843,423,0
2017-08-18,1.8835,1.8835,1.7843,1.8339,6965,0
2017-08-21,1.7843,1.8339,1.7843,1.7843,9519,0
2017-08-22,1.7843,1.8339,1.7843,1.7893,5883,0
2017-08-23,1.7843,1.8263,1.7843,1.8109,10919,0
2017-08-24,1.8835,1.8835,1.7893,1.7893,2616,0
2017-08-25,1.7843,1.7843,1.7843,1.7843,439,0
2017-08-28,1.7843,1.8339,1.7843,1.7843,11536,0
2017-08-29,1.829,1.829,1.7843,1.8091,6658,0
2017-08-30,1.7843,1.8339,1.7843,1.8339,3597,0
2017-08-31,1.8339,1.8835,1.7843,1.7843,8296,0
2017-09-01,1.7843,1.8339,1.7843,1.7937,3887,0
2017-09-05,1.8339,1.8339,1.7843,1.8339,5682,0
2017-09-06,1.7843,1.8835,1.7843,1.7843,17840,0
2017-09-07,1.8339,1.8339,1.7843,1.7843,3301,0
2017-09-08,1.8339,1.8339,1.7843,1.7843,5386,0
2017-09-11,1.7843,1.8339,1.7348,1.7348,16764,0
2017-09-12,1.8339,1.9826,1.8339,1.9826,134816,0
2017-09-13,1.9826,2.1313,1.9777,1.9826,60878,0
2017-09-14,1.9876,2.2304,1.9876,2.2007,92216,0
2017-09-15,2.2304,2.28,2.1313,2.1313,37743,0
2017-09-18,2.1488,2.28,2.0867,2.1809,39038,0
2017-09-19,2.1809,2.3791,2.1809,2.28,84572,0
2017-09-20,2.3296,2.3296,2.2304,2.2304,7860,0
2017-09-21,2.2304,2.2304,2.1809,2.1809,9011,0
2017-09-22,2.2304,2.2304,2.0817,2.2304,26320,0
2017-09-25,2.2304,2.28,2.1313,2.28,36583,0
2017-09-26,2.1809,2.28,2.147,2.2304,29896,0
2017-09-27,2.28,2.28,2.2304,2.28,54843,0
2017-09-28,2.25,2.3,2.2,2.2595,6797,0
2017-09-29,2.3,2.45,2.27,2.35,39137,0
2017-10-02,2.35,2.4,2.25,2.3,20708,0
2017-10-03,2.25,2.3,2.2,2.2,16237,0
2017-10-04,2.25,2.3,2.15,2.25,18569,0
2017-10-05,2.2,2.35,2.2,2.25,42519,0
2017-10-06,2.2,2.45,2.2,2.45,79052,0
2017-10-09,2.5,2.5,2.4,2.45,41086,0
2017-10-10,2.45,2.65,2.45,2.48,103688,0
2017-10-11,2.45,2.6,2.35,2.5,68288,0
2017-10-12,2.5,2.6,2.45,2.45,24438,0
2017-10-13,2.45,2.55,2.4,2.4,36097,0
2017-10-16,2.5,2.7,2.4,2.45,59956,0
2017-10-17,2.5,2.5,2.35,2.35,91510,0
2017-10-18,2.4,2.55,2.35,2.4,104217,0
2017-10-19,2.45,2.55,2.4,2.55,18462,0
2017-10-20,2.55,2.65,2.5,2.65,27506,0
2017-10-23,2.6,2.75,2.6,2.65,28403,0
2017-10-24,2.75,2.85,2.7,2.7,34774,0
2017-10-25,2.75,2.85,2.475,2.6,36309,0
2017-10-26,2.65,2.7,2.55,2.7,11803,0
2017-10-27,2.7,2.7,2.55,2.6,12411,0
2017-10-30,2.65,2.7,2.55,2.55,10662,0
2017-10-31,2.6,2.6,2.4,2.45,47658,0
2017-11-01,2.55,2.55,2.4,2.45,26680,0
2017-11-02,2.462,2.5,2.4,2.45,12118,0
2017-11-03,2.45,2.45,2.35,2.4,26085,0
2017-11-06,2.45,2.7,2.4,2.6,28771,0
2017-11-07,2.6,2.65,2.5,2.55,4666,0
2017-11-08,2.6,2.6,2.45,2.45,3033,0
2017-11-09,2.355,2.54,2.35,2.5,2385,0
2017-11-10,2.45,2.55,2.45,2.5,11273,0
