Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.7334,1.7611,1.7334,1.7611,100940,0
2005-02-28,1.6504,1.7611,1.6504,1.7519,78415,0
2005-03-01,1.7334,1.7797,1.6874,1.6874,89043,0
2005-03-02,1.7334,1.7426,1.715,1.715,24782,0
2005-03-03,1.7334,1.7334,1.6874,1.7334,77707,0
2005-03-04,1.7334,1.7334,1.6874,1.715,14208,0
2005-03-07,1.6874,1.6874,1.6044,1.6504,53306,0
2005-03-08,1.6504,1.6688,1.6229,1.6229,34847,0
2005-03-09,1.6229,1.6874,1.6229,1.632,49194,0
2005-03-10,1.6688,1.6688,1.586,1.595,871227,0
2005-03-11,1.632,1.6597,1.632,1.6597,41214,0
2005-03-14,1.6597,1.6782,1.6504,1.6504,18437,0
2005-03-15,1.632,1.7334,1.6044,1.7334,54169,0
2005-03-16,1.7519,1.9363,1.7334,1.9363,121416,0
2005-03-17,1.9731,1.9915,1.9271,1.9824,22365,0
2005-03-18,1.9824,1.9824,1.9363,1.9824,39008,0
2005-03-21,1.9824,1.9824,1.9546,1.9824,18273,0
2005-03-22,1.9546,1.9915,1.9546,1.9824,55402,0
2005-03-23,1.9731,2.0377,1.9546,1.9731,42466,0
2005-03-24,1.9824,2.047,1.9363,2.0193,58404,0
2005-03-28,1.9363,1.9824,1.9363,1.9824,3164,0
2005-03-29,1.9363,1.9363,1.9177,1.9363,10412,0
2005-03-30,1.964,1.964,1.9271,1.9271,5205,0
2005-03-31,1.9271,1.9363,1.8164,1.8719,40997,0
2005-04-01,1.8164,1.8441,1.8164,1.8441,16220,0
2005-04-04,1.8441,1.8809,1.8441,1.8809,4914,0
2005-04-05,1.8623,1.8623,1.6874,1.7334,50540,0
2005-04-06,1.7334,1.8164,1.715,1.715,14899,0
2005-04-07,1.7334,1.7702,1.7334,1.7702,369073,0
2005-04-08,1.7702,1.7702,1.7702,1.7702,2006,0
2005-04-11,1.7702,1.7702,1.7702,1.7702,6041,0
2005-04-12,1.8441,1.8533,1.798,1.8533,11714,0
2005-04-13,1.8533,1.8533,1.798,1.8164,7213,0
2005-04-14,1.8533,2.0193,1.8533,1.9824,44155,0
2005-04-15,1.9087,2.0654,1.9087,2.0099,30660,0
2005-04-18,2.0654,2.0654,1.9087,1.9087,84411,0
2005-04-19,1.9087,1.964,1.9087,1.9546,123097,0
2005-04-20,1.9824,1.9824,1.9363,1.9363,11135,0
2005-04-21,1.9363,1.9363,1.8994,1.8994,21421,0
2005-04-22,1.8533,1.8533,1.8256,1.8349,42027,0
2005-04-25,1.8623,1.9363,1.8623,1.9087,16229,0
2005-04-26,1.9271,1.9731,1.9271,1.9731,5640,0
2005-04-27,1.9271,1.9363,1.8994,1.9363,15590,0
2005-04-28,1.964,2.1022,1.964,2.0285,57318,0
2005-04-29,2.0285,2.1022,1.9824,1.9824,19097,0
2005-05-02,1.9363,2.0193,1.8994,2.0193,9254,0
2005-05-03,1.9087,1.9363,1.8994,1.8994,39181,0
2005-05-04,1.9363,1.9824,1.8994,1.9087,38968,0
2005-05-05,1.8256,1.9271,1.8256,1.8441,18112,0
2005-05-06,1.9177,1.9455,1.8533,1.8533,11280,0
2005-05-09,1.8719,1.8902,1.8164,1.8349,22396,0
2005-05-10,1.8256,1.8533,1.7702,1.7702,37742,0
2005-05-11,1.7702,1.7702,1.715,1.7334,29988,0
2005-05-12,1.7702,1.7702,1.7056,1.7702,13448,0
2005-05-13,1.7702,1.7702,1.715,1.715,2061,0
2005-05-16,1.715,1.7611,1.7056,1.7056,14641,0
2005-05-17,1.7056,1.7334,1.6874,1.6874,19736,0
2005-05-18,1.6504,1.6782,1.6504,1.6688,5677,0
2005-05-19,1.6688,1.6688,1.6688,1.6688,2876,0
2005-05-20,1.6688,1.6688,1.5675,1.6504,21007,0
2005-05-23,1.6413,1.7334,1.6413,1.6504,29282,0
2005-05-24,1.6413,1.6966,1.6413,1.6966,70712,0
2005-05-25,1.6688,1.7702,1.6688,1.7702,10303,0
2005-05-26,1.7887,1.9363,1.7887,1.8994,32796,0
2005-05-27,1.8623,1.8994,1.8623,1.8994,5423,0
2005-05-31,1.8994,1.9363,1.8623,1.9363,10208,0
2005-06-01,1.8623,1.8623,1.8072,1.8533,7185,0
2005-06-02,1.8072,1.8072,1.8072,1.8072,470,0
2005-06-03,1.8072,1.8072,1.7334,1.7702,16811,0
2005-06-06,1.8164,1.8164,1.8164,1.8164,10303,0
2005-06-07,1.8164,1.8164,1.6782,1.6782,19849,0
2005-06-08,1.6688,1.7334,1.6504,1.7334,50492,0
2005-06-09,1.7334,1.7334,1.6782,1.6874,7033,0
2005-06-10,1.7056,1.7611,1.6966,1.6966,9980,0
2005-06-13,1.7611,1.7702,1.7242,1.7334,12391,0
2005-06-14,1.7334,1.7334,1.7242,1.7242,7073,0
2005-06-15,1.7334,1.7334,1.7334,1.7334,16919,0
2005-06-16,1.6966,1.6966,1.6966,1.6966,2712,0
2005-06-17,1.7334,1.7334,1.7334,1.7334,2600,0
2005-06-20,1.6966,1.6966,1.6966,1.6966,380,0
2005-06-21,1.7519,1.7519,1.6874,1.6874,8480,0
2005-06-22,1.7334,1.7519,1.7334,1.7519,11693,0
2005-06-23,1.7056,1.7056,1.7056,1.7056,110,0
2005-06-27,1.715,1.715,1.715,1.715,2683,0
2005-06-28,1.7519,1.7519,1.7519,1.7519,543,0
2005-06-29,1.715,1.715,1.715,1.715,216,0
2005-06-30,1.7519,1.7519,1.7334,1.7334,976,0
2005-07-01,1.7242,1.7519,1.7242,1.7519,15031,0
2005-07-05,1.7702,1.7702,1.7702,1.7702,2061,0
2005-07-06,1.7702,1.7702,1.7519,1.7702,4772,0
2005-07-07,1.7702,1.7702,1.7519,1.7519,65779,0
2005-07-08,1.7519,1.7702,1.7519,1.7702,2712,0
2005-07-11,1.7611,1.7702,1.7611,1.7702,21572,0
2005-07-12,1.7611,1.7611,1.7611,1.7611,3470,0
2005-07-13,1.7611,1.7797,1.7611,1.7611,1347,0
2005-07-14,1.7797,1.7797,1.7611,1.7611,6400,0
2005-07-15,1.7611,1.7797,1.7519,1.7702,51208,0
2005-07-18,1.7797,1.8533,1.7797,1.8533,82101,0
2005-07-19,2.0654,2.1207,2.0377,2.0838,404863,0
2005-07-20,2.0285,2.0838,1.9455,1.9824,82691,0
2005-07-21,1.9824,2.0193,1.9824,2.0193,14425,0
2005-07-22,2.0193,2.1761,2.0193,2.1761,63717,0
2005-07-25,2.1761,2.2128,2.0838,2.1852,87523,0
2005-07-26,2.1945,2.1945,2.1022,2.1392,40942,0
2005-07-27,2.1392,2.2682,2.0931,2.2682,173080,0
2005-07-28,2.2959,2.3236,2.2222,2.2959,116510,0
2005-07-29,2.2682,2.3512,2.2682,2.3236,55724,0
2005-08-01,2.3143,2.3696,2.2405,2.3696,70409,0
2005-08-02,2.3512,2.3512,2.0747,2.2682,136386,0
2005-08-03,2.2959,2.4342,2.2682,2.4342,92058,0
2005-08-04,2.425,2.4342,2.3419,2.4342,64268,0
2005-08-05,2.4618,2.5171,2.4434,2.4711,74503,0
2005-08-08,2.4618,2.4618,2.3972,2.4434,18859,0
2005-08-09,2.3881,2.4342,2.3881,2.3881,26247,0
2005-08-10,2.3881,2.4434,2.305,2.305,17449,0
2005-08-11,2.305,2.3328,2.1852,2.2222,22594,0
2005-08-12,2.2222,2.3512,2.1852,2.3419,28629,0
2005-08-15,2.305,2.3419,2.2222,2.2222,16799,0
2005-08-16,2.259,2.2959,2.259,2.2682,16757,0
2005-08-17,2.2498,2.2682,2.2405,2.259,17988,0
2005-08-18,2.259,2.2682,2.1576,2.1576,19793,0
2005-08-19,2.1668,2.1668,2.1022,2.1668,11171,0
2005-08-22,2.1668,2.3328,2.1668,2.2959,55054,0
2005-08-23,2.2222,2.2959,2.2222,2.2222,4339,0
2005-08-24,2.2959,2.3419,2.2959,2.305,22461,0
2005-08-25,2.305,2.3419,2.305,2.305,12462,0
2005-08-26,2.2959,2.4065,2.2405,2.4065,124723,0
2005-08-29,2.4065,2.6001,2.2867,2.6001,402114,0
2005-08-30,2.5632,2.6093,2.5171,2.6001,34431,0
2005-08-31,2.6187,2.7568,2.6001,2.6371,56938,0
2005-09-01,2.6463,2.72,2.6371,2.6924,105752,0
2005-09-02,2.6831,2.6831,2.6555,2.6831,22565,0
2005-09-06,2.6741,2.6831,2.6187,2.6187,37031,0
2005-09-07,2.6741,2.7662,2.6555,2.72,84860,0
2005-09-08,2.7662,2.8859,2.7477,2.8768,152745,0
2005-09-09,2.9504,3.2917,2.923,3.1348,177070,0
2005-09-12,3.1626,3.1717,2.9874,3.1533,93532,0
2005-09-13,3.1533,3.218,3.0888,3.1348,88834,0
2005-09-14,3.1164,3.1994,2.9966,3.1994,70349,0
2005-09-15,3.1717,3.1994,2.9966,3.0705,58317,0
2005-09-16,3.052,3.052,2.923,3.015,120437,0
2005-09-19,3.0058,3.052,2.9874,2.9966,150785,0
2005-09-20,3.0336,3.0336,2.9966,2.9966,56017,0
2005-09-21,2.9966,2.9966,2.923,2.9414,64195,0
2005-09-22,3.0058,3.4669,3.0058,3.3009,189811,0
2005-09-23,3.3379,3.5867,3.2548,3.5867,193055,0
2005-09-26,3.6697,3.6697,3.4669,3.5867,166186,0
2005-09-27,3.5867,3.5867,3.5037,3.5867,136836,0
2005-09-28,3.5867,3.6974,3.5407,3.6974,271871,0
2005-09-29,3.7527,3.9555,3.7065,3.7988,173091,0
2005-09-30,3.8727,3.9924,3.7527,3.928,148089,0
2005-10-03,3.9924,4.0661,3.9555,3.9833,151396,0
2005-10-04,4.0202,4.3245,4.0108,4.1677,547100,0
2005-10-05,4.1769,4.1769,4.0108,4.0937,142973,0
2005-10-06,4.0847,4.0847,3.7896,3.9095,152093,0
2005-10-07,3.928,4.1769,3.891,4.0847,116540,0
2005-10-10,4.1216,4.1401,4.0385,4.0755,45081,0
2005-10-11,4.0755,4.1583,4.0755,4.0847,56325,0
2005-10-12,4.0847,4.1216,4.0293,4.0847,145061,0
2005-10-13,4.0847,4.1216,3.9187,3.9555,80561,0
2005-10-14,3.9555,4.4535,3.9555,4.1401,43924,0
2005-10-17,4.1401,4.2413,4.1031,4.1031,59543,0
2005-10-18,4.186,4.6194,4.186,4.3797,263329,0
2005-10-19,4.3705,4.4628,4.2967,4.4074,91970,0
2005-10-20,4.4074,4.4074,4.1583,4.2044,82969,0
2005-10-21,4.2044,4.5733,4.2044,4.4719,109539,0
2005-10-24,4.5456,4.7853,4.5456,4.6286,275910,0
2005-10-25,4.8223,4.9422,4.5549,4.5549,362675,0
2005-10-26,4.6194,4.6286,4.1769,4.3059,210729,0
2005-10-27,4.2413,4.3059,3.8818,3.9649,369723,0
2005-10-28,3.7988,3.9555,3.6605,3.7065,144788,0
2005-10-31,3.9464,4.3705,3.476,4.2505,242506,0
2005-11-01,4.3705,4.4442,3.928,4.2413,243808,0
2005-11-02,4.3705,4.8684,3.9187,4.4535,3905907,0
2005-11-03,4.4535,4.6194,4.2875,4.518,794218,0
2005-11-04,4.518,4.518,4.2413,4.4258,191424,0
2005-11-07,4.6377,4.9052,4.5456,4.8684,519283,0
2005-11-08,4.9329,5.274,4.7853,5.1911,812655,0
2005-11-09,5.1726,5.4399,4.8684,4.9052,493906,0
2005-11-10,5.025,5.2464,4.9791,5.1267,226997,0
2005-11-11,5.2556,5.2556,4.9052,4.9422,211813,0
2005-11-14,5.025,5.2095,4.7946,5.1726,374604,0
2005-11-15,5.1911,5.3571,4.9422,5.025,269077,0
2005-11-16,4.9606,5.025,4.8684,4.9699,111818,0
2005-11-17,5.016,5.3018,5.016,5.1542,121145,0
2005-11-18,5.2649,5.5231,5.1911,5.5138,314519,0
2005-11-21,5.5599,5.652,5.5138,5.606,273524,0
2005-11-22,5.6429,5.6614,5.3202,5.4862,153898,0
2005-11-23,5.5231,5.5231,5.2095,5.2556,146631,0
2005-11-25,5.2279,5.4399,5.2279,5.3109,39152,0
2005-11-28,5.3202,5.5231,5.3202,5.3571,133833,0
2005-11-29,5.403,5.4399,5.0345,5.1542,211270,0
2005-11-30,5.1542,5.2188,5.025,5.1081,77327,0
2005-12-01,5.0713,5.6982,5.0713,5.6982,327968,0
2005-12-02,5.689,6.0486,5.689,5.8366,630884,0
2005-12-05,6.104,6.1778,5.8642,6.104,456705,0
2005-12-06,6.2607,6.4266,6.1593,6.2974,578608,0
2005-12-07,6.4637,6.4637,6.1408,6.3068,235890,0
2005-12-08,6.3068,6.7493,6.27,6.6202,370267,0
2005-12-09,6.6571,6.6664,6.4266,6.5742,211705,0
2005-12-12,6.7862,6.989,6.731,6.8415,528285,0
2005-12-13,6.8877,6.989,6.1868,6.4727,495966,0
2005-12-14,6.4727,6.6571,6.2607,6.6017,242397,0
2005-12-15,6.5926,6.5926,6.1868,6.1868,226455,0
2005-12-16,6.1868,6.4266,5.8734,6.0578,423409,0
2005-12-19,6.2607,6.5742,6.1408,6.15,262462,0
2005-12-20,6.2238,6.3436,6.1593,6.1868,164636,0
2005-12-21,6.1868,6.3436,6.1868,6.316,114963,0
2005-12-22,6.3436,6.5557,6.2607,6.4727,182421,0
2005-12-23,6.4358,6.4358,6.27,6.362,53901,0
2005-12-27,6.4358,6.4727,6.3896,6.4637,117565,0
2005-12-28,6.5096,6.5649,6.0578,6.1868,142618,0
2005-12-29,6.15,6.1778,5.4584,5.7995,568848,0
2005-12-30,5.7351,6.0301,5.6429,6.0301,206173,0
2006-01-03,5.8642,6.021,5.3202,5.3294,639778,0
2006-01-04,5.1911,5.7167,5.0345,5.4125,445426,0
2006-01-05,5.4399,6.021,5.4399,5.9103,214850,0
2006-01-06,5.9379,6.1224,5.9103,6.104,126135,0
2006-01-09,6.1408,6.9061,6.1408,6.7678,654962,0
2006-01-10,6.8046,7.5884,6.6386,7.5422,676218,0
2006-01-11,7.616,7.9941,6.6017,7.9756,765585,0
2006-01-12,7.9941,8.2707,7.2104,7.2657,709515,0
2006-01-13,7.2933,7.7176,7.2841,7.6898,294132,0
2006-01-17,7.699,7.9941,7.5884,7.6898,312786,0
2006-01-18,7.3854,7.6253,7.0259,7.4225,334802,0
2006-01-19,7.7082,7.8926,7.6253,7.7912,331982,0
2006-01-20,7.8098,8.0771,7.4593,7.6622,401610,0
2006-01-23,7.9112,7.9112,7.4593,7.6713,196520,0
2006-01-24,7.6713,7.7451,7.4225,7.57,138498,0
2006-01-25,7.4593,7.5422,7.4225,7.533,121903,0
2006-01-26,7.5884,7.8188,7.5053,7.6438,97936,0
2006-01-27,7.699,7.7912,7.5053,7.6438,107913,0
2006-01-30,7.782,8.8331,7.6713,8.8331,676327,0
2006-01-31,8.5288,8.9068,8.2338,8.6579,531756,0
2006-02-01,8.446,8.9897,8.3169,8.446,260726,0
2006-02-02,8.612,8.6579,8.2429,8.492,236432,0
2006-02-03,8.612,8.8977,8.4091,8.7409,207582,0
2006-02-06,8.8609,9.609,8.8609,9.3587,482301,0
2006-02-07,9.644,9.644,9.0734,9.1287,395754,0
2006-02-08,9.2847,9.3771,8.3445,8.6579,436208,0
2006-02-09,8.7502,8.8609,8.326,8.3537,171901,0
2006-02-10,8.2707,8.492,7.6253,8.326,449547,0
2006-02-13,8.3169,8.446,7.8466,7.9573,180470,0
2006-02-14,7.9019,7.9756,7.4501,7.9756,228950,0
2006-02-15,7.9112,8.6579,7.8281,8.612,313218,0
2006-02-16,8.6948,9.2751,8.6948,9.2672,481433,0
2006-02-17,9.4424,9.4599,8.8609,9.0639,299877,0
2006-02-21,9.1287,9.4778,9.0639,9.3305,250856,0
2006-02-22,9.3217,9.4599,9.0734,9.2751,107045,0
2006-02-23,9.313,9.4424,9.2847,9.3956,119193,0
2006-02-24,9.4325,9.4325,9.0639,9.1554,120711,0
2006-02-27,9.0178,9.0639,8.4091,8.6948,359963,0
2006-02-28,9.2478,9.313,8.5288,8.8884,437508,0
2006-03-01,8.9068,9.0639,8.824,8.9437,342176,0
2006-03-02,8.824,8.9437,8.4182,8.6027,237626,0
2006-03-03,8.446,8.6948,8.3352,8.4644,158888,0
2006-03-06,8.3629,8.5288,7.9941,8.2062,317666,0
2006-03-07,8.0401,8.0401,7.4777,7.57,447704,0
2006-03-08,7.5884,7.8188,6.8415,7.7912,467117,0
2006-03-09,7.8098,8.2062,7.4317,7.5422,235455,0
2006-03-10,7.4225,7.4225,6.8415,6.9799,368097,0
2006-03-13,6.9154,7.5607,6.9154,7.5514,325583,0
2006-03-14,7.5884,8.0678,7.5884,7.7635,256605,0
2006-03-15,7.9756,8.0771,7.5975,7.9941,168105,0
2006-03-16,7.9756,7.9941,7.6806,7.6806,205198,0
2006-03-17,7.6622,8.0401,7.6344,8.0125,118759,0
2006-03-20,8.0125,8.4366,8.0125,8.3445,365819,0
2006-03-21,8.4091,8.446,8.2429,8.446,166587,0
2006-03-22,8.446,8.5288,8.0771,8.2338,158994,0
2006-03-23,8.1601,8.2429,7.7082,7.8188,305518,0
2006-03-24,7.9019,8.0401,7.5884,7.6806,194026,0
2006-03-27,7.5053,7.5607,7.2933,7.4593,479480,0
2006-03-28,7.3026,7.4225,6.8877,7.238,908420,0
2006-03-29,7.1827,7.5422,7.0444,7.487,223202,0
2006-03-30,7.5238,7.7082,7.5238,7.6069,136004,0
2006-03-31,7.5884,8.031,7.57,8.031,269077,0
2006-04-03,8.1508,8.3169,8.114,8.2707,397164,0
2006-04-04,8.2429,8.4275,7.9112,8.3629,226455,0
2006-04-05,8.3905,8.5104,8.1601,8.2707,276669,0
2006-04-06,8.2523,8.3445,8.1601,8.3445,152706,0
2006-04-07,8.2983,8.3445,7.8743,7.9019,172660,0
2006-04-10,7.9388,7.9388,7.5053,7.6253,123206,0
2006-04-11,7.6253,7.6253,7.2564,7.5053,129278,0
2006-04-12,7.4961,7.5884,7.3395,7.3395,99020,0
2006-04-13,7.3581,7.8281,7.3581,7.8188,121361,0
2006-04-17,7.7451,7.7451,7.4317,7.5514,118867,0
2006-04-18,7.5514,7.9849,7.5514,7.9849,140233,0
2006-04-19,8.0034,8.1323,7.9941,8.031,171901,0
2006-04-20,7.9756,7.9756,7.7451,7.8281,74509,0
2006-04-21,7.9941,8.2062,7.9112,8.0771,117783,0
2006-04-24,8.1323,8.2429,8.0771,8.1601,99887,0
2006-04-25,8.2338,8.3629,8.1508,8.326,149778,0
2006-04-26,8.326,8.3721,7.9573,8.0494,194569,0
2006-04-27,8.0494,8.0494,7.6253,8.031,152706,0
2006-04-28,7.9573,8.0401,7.7451,7.8373,112902,0
2006-05-01,7.7912,7.8188,7.0905,7.4132,825886,0
2006-05-02,7.3854,7.3948,6.8046,6.9799,461043,0
2006-05-03,6.7217,6.9244,6.4174,6.6479,546724,0
2006-05-04,6.6755,6.8877,6.6755,6.8046,139474,0
2006-05-05,6.7586,7.1273,6.7586,6.8046,179494,0
2006-05-08,6.7955,6.86,6.6571,6.6571,111818,0
2006-05-09,6.6755,6.6755,6.0578,6.104,350528,0
2006-05-10,6.104,6.3436,6.0578,6.0946,277753,0
2006-05-11,5.984,6.0116,5.2371,5.8273,459741,0
2006-05-12,5.7904,5.9379,5.3571,5.4862,375363,0
2006-05-15,5.4399,5.9379,5.3202,5.3478,408767,0
2006-05-16,5.4399,5.689,5.2371,5.2371,234155,0
2006-05-17,5.3571,5.606,5.1267,5.5875,258558,0
2006-05-18,6.0116,6.4266,5.8366,5.9195,478613,0
2006-05-19,5.8366,6.0578,5.5875,5.6429,270922,0
2006-05-22,5.772,5.772,5.3571,5.3571,201402,0
2006-05-23,5.3018,5.9748,5.2834,5.5693,248362,0
2006-05-24,5.4125,5.7535,5.394,5.5322,174830,0
2006-05-25,5.403,5.7167,5.403,5.6614,105527,0
2006-05-26,5.4862,5.8089,5.4862,5.5322,143161,0
2006-05-30,5.689,5.7167,5.5231,5.7167,137630,0
2006-05-31,5.7074,5.772,5.5507,5.5784,71472,0
2006-06-01,5.5693,5.689,5.5231,5.5507,109757,0
2006-06-02,5.3755,5.4769,5.3571,5.3571,145765,0
2006-06-05,5.3109,5.3109,4.9791,4.9882,428506,0
2006-06-06,5.025,5.2002,4.9422,4.9791,143921,0
2006-06-07,4.9791,5.274,4.9052,4.9329,209102,0
2006-06-08,4.9052,4.9791,4.5733,4.8038,321570,0
2006-06-09,4.9052,4.9513,4.7393,4.7393,90887,0
2006-06-12,4.7393,4.8684,4.4628,4.4811,150970,0
2006-06-13,4.5364,4.5826,4.1401,4.186,407575,0
2006-06-14,4.1306,4.4535,4.1306,4.2323,117022,0
2006-06-15,4.2323,4.4535,4.1583,4.3612,232202,0
2006-06-16,4.4442,4.7576,4.4074,4.7117,111276,0
2006-06-19,4.7576,5.1911,4.7485,5.0804,243048,0
2006-06-20,5.4399,5.4399,5.2002,5.3018,247387,0
2006-06-21,5.5138,5.5231,5.1357,5.145,131230,0
2006-06-22,5.1081,5.1081,4.8315,4.9699,120928,0
2006-06-23,5.1081,5.2371,5.016,5.1911,87848,0
2006-06-26,5.394,5.4125,4.9975,5.016,128411,0
2006-06-27,5.1911,5.2556,4.9422,4.9422,94248,0
2006-06-28,4.9422,5.0435,4.8959,5.0435,130256,0
2006-06-29,5.0989,5.1081,4.9237,4.9606,70279,0
2006-06-30,5.3571,5.3571,5.1172,5.1267,102490,0
2006-07-03,5.1081,5.274,5.025,5.2095,40780,0
2006-07-05,5.1911,5.394,5.0527,5.394,95115,0
2006-07-06,5.2924,5.4493,5.2924,5.4125,56613,0
2006-07-07,5.3571,5.3662,5.2649,5.2834,22882,0
2006-07-10,5.3294,5.3294,4.9882,5.145,72882,0
2006-07-11,5.0989,5.3846,5.025,5.3109,124940,0
2006-07-12,5.3571,5.5875,5.2556,5.5784,235239,0
2006-07-13,5.7627,5.772,5.3571,5.5415,210945,0
2006-07-14,5.8457,5.8548,5.5599,5.7904,284912,0
2006-07-17,5.9288,5.9564,5.8548,5.9288,104876,0
2006-07-18,5.9748,5.9748,5.5693,5.7995,90127,0
2006-07-19,5.7904,5.7995,5.689,5.7074,107370,0
2006-07-20,5.772,5.9748,5.7627,5.8918,163117,0
2006-07-21,5.9379,5.9379,5.8089,5.8457,93923,0
2006-07-24,5.7904,5.8366,5.403,5.7167,170816,0
2006-07-25,5.7074,5.9656,5.7074,5.9564,66592,0
2006-07-26,6.1132,6.1132,5.9656,6.0578,107262,0
2006-07-27,6.0578,6.3068,5.8273,5.9471,167563,0
2006-07-28,6.021,6.1408,5.9471,5.984,51083,0
2006-07-31,6.104,6.3436,6.0393,6.2238,98802,0
2006-08-01,6.4266,6.4819,5.9379,5.9564,135353,0
2006-08-02,6.021,6.1315,5.772,5.7995,151946,0
2006-08-03,5.8089,6.0301,5.5784,5.9195,130146,0
2006-08-04,5.8642,5.9656,5.7904,5.7995,77327,0
2006-08-07,5.8826,5.8918,5.689,5.7351,115506,0
2006-08-08,5.772,5.8734,5.5693,5.5693,92402,0
2006-08-09,5.5875,5.6429,5.4862,5.5138,57697,0
2006-08-10,5.4862,5.4862,5.0989,5.0989,128302,0
2006-08-11,5.0804,5.1267,4.8684,4.9606,88283,0
2006-08-14,4.9422,4.9422,4.7393,4.7853,144029,0
2006-08-15,4.8223,4.9699,4.7209,4.8223,80908,0
2006-08-16,4.8315,5.3202,4.8315,5.0435,196195,0
2006-08-17,5.0898,5.274,5.0898,5.2002,59324,0
2006-08-18,5.1911,5.3478,5.1911,5.274,43599,0
2006-08-21,5.274,5.3294,5.2188,5.2556,44574,0
2006-08-22,5.2188,5.3571,5.1635,5.274,34923,0
2006-08-23,5.1911,5.3018,5.1726,5.2279,26897,0
2006-08-24,5.274,5.403,5.1911,5.394,32536,0
2006-08-25,5.394,5.394,5.3386,5.3386,17461,0
2006-08-28,5.3478,5.3571,5.1911,5.2556,38935,0
2006-08-29,5.2924,5.3294,5.2002,5.2649,20498,0
2006-08-30,5.2371,5.3018,5.2002,5.2371,43056,0
2006-08-31,5.2464,5.2464,4.9145,4.9422,87415,0
2006-09-01,4.9422,5.0527,4.7393,5.016,115071,0
2006-09-05,5.0621,5.0713,4.7946,4.8131,75486,0
2006-09-06,4.9882,4.9882,4.5733,4.6286,141316,0
2006-09-07,4.6748,4.9422,4.6194,4.8684,104335,0
2006-09-08,4.9422,4.9422,4.7853,4.8684,63012,0
2006-09-11,4.8959,4.8959,4.7576,4.7762,36117,0
2006-09-12,4.9422,5.7074,4.7762,5.4125,524164,0
2006-09-13,5.4493,5.5693,5.2464,5.5693,141750,0
2006-09-14,5.606,6.0578,5.4862,6.021,247928,0
2006-09-15,6.1868,6.3713,6.021,6.3528,285779,0
2006-09-18,6.3436,6.3436,6.1868,6.2052,125808,0
2006-09-19,6.1868,6.1868,5.7811,5.8734,159320,0
2006-09-20,5.8918,6.021,5.5875,5.6429,113661,0
2006-09-21,5.6429,5.8548,5.6429,5.7627,84920,0
2006-09-22,5.7259,5.7627,5.5415,5.7259,65181,0
2006-09-25,5.772,5.9288,5.7259,5.7442,72773,0
2006-09-26,5.7535,5.9748,5.7535,5.8548,92186,0
2006-09-27,6.0024,6.5742,6.0024,6.5373,355624,0
2006-09-28,6.6664,6.8877,6.5742,6.6111,297710,0
2006-09-29,6.5649,6.5742,6.316,6.4358,134375,0
2006-10-02,6.4358,6.5096,6.3896,6.5004,86872,0
2006-10-03,6.5557,6.7862,6.5281,6.7586,245760,0
2006-10-04,6.7678,6.9244,6.694,6.8232,208667,0
2006-10-05,6.989,6.989,6.731,6.7401,126135,0
2006-10-06,6.7401,6.8046,6.694,6.7586,54770,0
2006-10-09,6.731,6.8415,6.694,6.8323,56506,0
2006-10-10,6.694,6.7032,6.6202,6.694,137196,0
2006-10-11,6.5926,6.5926,6.1868,6.5188,159538,0
2006-10-12,6.3528,6.5742,6.3528,6.4727,98694,0
2006-10-13,6.2238,6.362,6.0301,6.2607,176456,0
2006-10-16,6.1408,6.5557,6.104,6.5096,129063,0
2006-10-17,6.5373,6.5833,6.3896,6.4174,70388,0
2006-10-18,6.5926,6.5926,6.2422,6.2607,71147,0
2006-10-19,6.2514,6.2607,5.8548,6.0578,99670,0
2006-10-20,5.9748,6.0578,5.9195,6.0578,48913,0
2006-10-23,5.9933,6.3068,5.9748,6.1408,76461,0
2006-10-24,6.1778,6.2607,6.0578,6.1132,41431,0
2006-10-25,6.104,6.1868,6.0301,6.0578,50324,0
2006-10-26,6.0301,6.1868,5.8918,6.1868,95657,0
2006-10-27,6.279,6.4637,6.1684,6.1868,82642,0
2006-10-30,6.3068,6.3068,6.0762,6.104,50540,0
2006-10-31,6.104,6.1778,6.0578,6.1408,32646,0
2006-11-01,6.2147,6.2607,6.0301,6.0486,50757,0
2006-11-02,5.9748,5.984,4.9882,5.0527,601709,0
2006-11-03,5.1726,5.2834,5.0621,5.145,148367,0
2006-11-06,5.145,5.145,4.9052,4.9422,264088,0
2006-11-07,4.9422,5.1081,4.9052,5.0989,199233,0
2006-11-08,5.1081,5.1726,4.9975,5.1357,158237,0
2006-11-09,5.1542,5.3386,5.1357,5.2371,179711,0
2006-11-10,5.2556,5.3571,5.2464,5.3202,179277,0
2006-11-13,5.403,5.4216,5.2371,5.2464,60736,0
2006-11-14,5.2556,5.3294,5.1726,5.1818,65399,0
2006-11-15,5.1726,5.2002,4.9882,5.0527,124723,0
2006-11-16,4.9975,5.1081,4.9052,5.025,204548,0
2006-11-17,5.025,5.025,4.9329,4.9791,113336,0
2006-11-20,5.0621,5.2279,4.9882,5.1267,108890,0
2006-11-21,5.1635,5.3202,5.1635,5.274,68544,0
2006-11-22,5.2924,5.3202,5.1542,5.1726,38610,0
2006-11-24,5.1911,5.2464,5.1911,5.2464,12256,0
2006-11-27,5.2464,5.3109,5.025,5.1357,50974,0
2006-11-28,5.1267,5.1542,4.9975,5.0989,45226,0
2006-11-29,5.1081,5.1081,5.025,5.025,40671,0
2006-11-30,5.2371,5.2371,5.016,5.0989,77652,0
2006-12-01,5.1542,5.1542,4.9882,5.0713,85789,0
2006-12-04,5.1081,5.1357,5.0804,5.1081,99238,0
2006-12-05,5.1357,5.1357,5.0804,5.0989,63989,0
2006-12-06,5.1542,5.1726,5.025,5.0898,79389,0
2006-12-07,5.0898,5.0898,5.025,5.0345,47396,0
2006-12-08,5.1911,5.1911,5.025,5.0435,55637,0
2006-12-11,5.0345,5.0989,5.025,5.0527,22992,0
2006-12-12,5.0345,5.1357,5.025,5.0345,35141,0
2006-12-13,5.016,5.1542,5.016,5.0345,38502,0
2006-12-14,5.025,5.0989,4.9882,4.9975,38502,0
2006-12-15,4.9606,5.1267,4.9606,5.0621,88392,0
2006-12-18,5.0345,5.0989,4.9791,5.0989,53034,0
2006-12-19,5.025,5.0345,4.9052,4.9606,80908,0
2006-12-20,4.9422,4.9882,4.684,4.8407,245433,0
2006-12-21,4.7576,4.8591,4.5549,4.6194,241746,0
2006-12-22,4.6194,4.7393,4.6194,4.6194,154007,0
2006-12-26,4.6194,4.684,4.4996,4.6009,104550,0
2006-12-27,4.5549,4.6655,4.5549,4.6563,214200,0
2006-12-28,4.6101,4.7393,4.6101,4.684,282417,0
2006-12-29,4.6655,5.0345,4.6286,4.9422,236866,0
2007-01-03,5.0621,5.0898,4.9422,4.9699,97610,0
2007-01-04,5.0527,5.1726,5.0066,5.1081,56613,0
2007-01-05,5.1081,5.3202,5.1081,5.2188,100539,0
2007-01-08,5.274,5.3202,5.1911,5.3018,87305,0
2007-01-09,5.3018,5.3018,5.0435,5.0713,86981,0
2007-01-10,5.0713,5.1081,4.9699,5.0527,43599,0
2007-01-11,5.0713,5.2371,4.9422,5.016,58675,0
2007-01-12,5.0621,5.274,5.0621,5.1911,61603,0
2007-01-16,5.4399,5.4399,5.1911,5.3018,81125,0
2007-01-17,5.1542,5.2371,4.9422,5.1172,65725,0
2007-01-18,5.1357,5.1818,5.0898,5.145,47286,0
2007-01-19,5.025,5.1542,4.9606,5.1267,39695,0
2007-01-22,5.0527,5.1542,4.9699,5.0989,77762,0
2007-01-23,4.9699,5.1081,4.9699,5.016,43490,0
2007-01-24,4.9882,5.1542,4.9882,5.1357,74725,0
2007-01-25,5.0435,5.1542,5.0066,5.0804,23969,0
2007-01-26,5.0713,5.1081,4.9882,5.0989,26680,0
2007-01-29,5.0527,5.0804,4.9882,5.0527,47396,0
2007-01-30,5.0527,5.1081,5.0066,5.0804,36007,0
2007-01-31,5.0989,5.1081,4.9975,5.0804,42839,0
2007-02-01,5.025,5.0713,4.9237,5.025,39695,0
2007-02-02,5.016,5.0713,5.0066,5.0435,28415,0
2007-02-05,5.0804,5.0898,5.025,5.0435,17678,0
2007-02-06,5.0713,5.1081,5.016,5.1081,50757,0
2007-02-07,5.1542,5.1542,5.1081,5.1357,30475,0
2007-02-08,5.0804,5.145,4.9882,5.0989,63447,0
2007-02-09,5.025,5.0713,5.016,5.025,79173,0
2007-02-12,5.025,5.025,4.9791,4.9791,42342,0
2007-02-13,4.9513,5.1081,4.8131,4.9606,68327,0
2007-02-14,5.016,5.025,4.9052,5.025,17733,0
2007-02-15,5.025,5.025,4.8223,4.8684,126459,0
2007-02-16,4.8223,4.9052,4.7024,4.8591,54444,0
2007-02-20,4.7853,4.9145,4.7853,4.7946,34598,0
2007-02-21,4.8223,4.8684,4.8223,4.8407,47611,0
2007-02-22,4.8591,4.9422,4.8407,4.9052,32536,0
2007-02-23,4.9329,4.9882,4.9052,4.9422,51192,0
2007-02-26,4.9329,4.9699,4.8868,4.9145,13448,0
2007-02-27,4.9237,4.9237,4.7393,4.8038,43815,0
2007-02-28,4.8223,4.8223,4.5549,4.6563,184915,0
2007-03-01,4.6563,4.8684,4.6194,4.767,49999,0
2007-03-02,4.7024,4.7853,4.6655,4.7117,136545,0
2007-03-05,4.7209,4.7209,4.6194,4.6286,93488,0
2007-03-06,4.6286,4.6286,4.5733,4.5918,84705,0
2007-03-07,4.6194,4.6471,4.5364,4.5549,144138,0
2007-03-08,4.1583,4.2413,3.4946,3.6697,1002668,0
2007-03-09,3.6882,3.8264,3.5867,3.6605,217345,0
2007-03-12,3.6974,3.7065,3.4208,3.5407,220814,0
2007-03-13,3.4485,3.4853,3.2272,3.2734,203678,0
2007-03-14,3.2548,3.3747,3.098,3.2734,286429,0
2007-03-15,3.3009,3.4208,3.2825,3.4115,74943,0
2007-03-16,3.4946,3.4946,3.3101,3.3747,50757,0
2007-03-19,3.3009,3.4208,3.3009,3.3194,78738,0
2007-03-20,3.3194,3.3839,3.3009,3.347,75486,0
2007-03-21,3.43,3.6236,3.3931,3.4669,219513,0
2007-03-22,3.5314,3.5407,3.3839,3.4208,185459,0
2007-03-23,3.4208,3.4669,3.4023,3.4208,105202,0
2007-03-26,3.4485,3.4576,3.4023,3.4208,36442,0
2007-03-27,3.4576,3.4576,3.2548,3.2825,152596,0
2007-03-28,3.2825,3.347,3.2825,3.2825,39369,0
2007-03-29,3.3009,3.3286,3.2639,3.2917,70822,0
2007-03-30,3.2825,3.3009,3.2548,3.3009,69736,0
2007-04-02,3.4485,3.4485,3.3009,3.3839,49456,0
2007-04-03,3.3839,3.43,3.3194,3.43,28523,0
2007-04-04,3.4023,3.6974,3.4023,3.6974,80582,0
2007-04-05,3.6974,3.7251,3.43,3.4576,90344,0
2007-04-09,3.4669,3.5407,3.3839,3.3931,71255,0
2007-04-10,3.3561,3.4669,3.2456,3.3379,135678,0
2007-04-11,3.3379,3.3379,3.3009,3.3379,26247,0
2007-04-12,3.3009,3.3655,3.2363,3.3655,80257,0
2007-04-13,3.2734,3.3839,3.2734,3.3655,34272,0
2007-04-16,3.3561,3.3655,3.2917,3.3101,47828,0
2007-04-17,3.3101,3.3101,3.2548,3.2825,60844,0
2007-04-18,3.2825,3.2917,3.1902,3.2363,62904,0
2007-04-19,3.1812,3.2548,3.1533,3.218,99670,0
2007-04-20,3.2456,3.2548,3.1348,3.1994,42080,0
2007-04-23,3.1348,3.2548,3.1348,3.1812,52167,0
2007-04-24,3.1533,3.2548,3.1533,3.2272,60083,0
2007-04-25,3.2548,3.2548,3.1812,3.1902,48588,0
2007-04-26,3.1533,3.2088,3.1533,3.1533,35574,0
2007-04-27,3.1533,3.2088,3.1348,3.1626,66375,0
2007-04-30,3.1533,3.218,3.1533,3.1812,39152,0
2007-05-01,3.4576,3.642,3.347,3.4576,232527,0
2007-05-02,3.4576,3.5407,3.4208,3.4208,93814,0
2007-05-03,3.43,3.6144,3.43,3.5314,109757,0
2007-05-04,3.5867,3.5959,3.5407,3.5498,58241,0
2007-05-07,3.5684,3.6236,3.5407,3.5684,66158,0
2007-05-08,3.5867,3.5867,3.5037,3.5407,40562,0
2007-05-09,3.1994,3.4485,2.9874,3.4115,227647,0
2007-05-10,3.5037,3.6236,3.4115,3.5775,126568,0
2007-05-11,3.5775,3.7434,3.5129,3.6974,137196,0
2007-05-14,3.7251,3.7251,3.6605,3.6697,56831,0
2007-05-15,3.6236,3.6697,3.3379,3.4669,96309,0
2007-05-16,3.4208,3.4392,3.3286,3.4392,45442,0
2007-05-17,3.6052,3.6144,3.4853,3.4853,38068,0
2007-05-18,3.4853,3.5407,3.3655,3.5037,229058,0
2007-05-21,3.6236,3.9095,3.5959,3.808,298361,0
2007-05-22,3.7527,3.8727,3.6236,3.8727,65941,0
2007-05-23,3.8727,3.9555,3.8542,3.8542,76678,0
2007-05-24,3.8358,3.8727,3.7988,3.8358,44574,0
2007-05-25,3.8727,3.891,3.7527,3.7804,26572,0
2007-05-29,3.8727,3.8727,3.6236,3.6882,39044,0
2007-05-30,3.6236,3.7065,3.6236,3.6236,21041,0
2007-05-31,3.6329,3.6974,3.6329,3.6882,21149,0
2007-06-01,3.642,3.6974,3.5407,3.6052,45876,0
2007-06-04,3.6329,3.8174,3.5407,3.8174,43382,0
2007-06-05,3.8358,3.8727,3.7896,3.8358,25271,0
2007-06-06,3.7896,3.8264,3.7065,3.7896,43165,0
2007-06-07,3.7065,3.7527,3.6512,3.7342,42839,0
2007-06-08,3.6697,3.8264,3.6236,3.7896,51626,0
2007-06-11,3.7896,3.9187,3.7527,3.8818,52384,0
2007-06-12,3.8727,3.974,3.8358,3.891,30801,0
2007-06-13,3.891,4.0755,3.8727,4.0385,106936,0
2007-06-14,3.9555,4.0755,3.9464,4.0661,214742,0
2007-06-15,4.0847,4.1401,4.0016,4.1216,83403,0
2007-06-18,4.1031,4.1306,3.9555,4.1216,56287,0
2007-06-19,4.0385,4.2044,4.0385,4.186,67676,0
2007-06-20,4.1769,4.2413,4.1677,4.2229,33513,0
2007-06-21,4.1953,4.2413,4.1583,4.2413,26355,0
2007-06-22,4.2505,4.2691,4.2138,4.2413,44467,0
2007-06-25,4.2229,4.2875,4.2229,4.2598,61712,0
2007-06-26,4.2505,4.3245,4.2413,4.2967,53034,0
2007-06-27,4.2875,4.3245,4.2782,4.3059,44141,0
2007-06-28,4.3059,4.3059,4.2413,4.2782,25921,0
2007-06-29,4.1677,4.2875,4.0847,4.2875,67676,0
2007-07-02,4.2875,4.2875,4.2413,4.2413,17354,0
2007-07-03,4.1677,4.2044,4.1401,4.1491,21800,0
2007-07-05,4.1306,4.1583,3.974,4.0477,47611,0
2007-07-06,4.0108,4.0847,3.9649,4.0477,20824,0
2007-07-09,4.0385,4.1216,4.0385,4.0661,27764,0
2007-07-10,4.0847,4.1216,3.9555,4.0847,38610,0
2007-07-11,4.0016,4.0477,3.974,4.0202,17354,0
2007-07-12,3.9649,3.974,3.8727,3.928,41105,0
2007-07-13,3.891,4.2044,3.8358,4.1769,88716,0
2007-07-16,4.1677,4.2413,4.1677,4.1953,66701,0
2007-07-17,4.0569,4.1677,4.0569,4.1491,51516,0
2007-07-18,4.0847,4.2505,4.0477,4.2505,41756,0
2007-07-19,4.2598,4.6009,4.2598,4.5273,239143,0
2007-07-20,4.4628,4.7393,4.4628,4.6009,109757,0
2007-07-23,4.6194,4.6563,4.5733,4.6286,79931,0
2007-07-24,4.6377,4.6377,4.3059,4.3981,70930,0
2007-07-25,4.3245,4.4719,4.2967,4.4442,28523,0
2007-07-26,4.4074,4.4719,4.2413,4.2691,44467,0
2007-07-27,4.3151,4.3705,4.2598,4.3519,33622,0
2007-07-30,4.3335,4.3519,4.2044,4.2044,27872,0
2007-07-31,4.1583,4.3059,4.1306,4.2413,35574,0
2007-08-01,4.2505,4.2505,4.0847,4.1769,45769,0
2007-08-02,4.1769,4.2967,4.1583,4.2691,17569,0
2007-08-03,4.2505,4.2875,4.2044,4.2505,28415,0
2007-08-06,4.2044,4.3059,4.0847,4.2598,55421,0
2007-08-07,4.1677,4.3705,4.1677,4.3335,50214,0
2007-08-08,4.3245,4.6009,4.2413,4.5087,128736,0
2007-08-09,4.6563,4.6563,3.9095,4.1769,136653,0
2007-08-10,4.2044,4.2413,3.9187,3.9187,130689,0
2007-08-13,3.937,4.0016,3.7065,3.7527,107804,0
2007-08-14,3.7896,3.8727,3.5037,3.5775,139799,0
2007-08-15,3.5407,3.6236,3.3101,3.3286,128411,0
2007-08-16,3.3655,3.6236,3.3655,3.6236,71905,0
2007-08-17,3.7619,4.0847,2.8584,3.7619,42514,0
2007-08-20,3.7527,3.7711,3.6789,3.7527,37633,0
2007-08-21,3.7158,3.7896,3.6697,3.7158,23535,0
2007-08-22,3.6974,3.8174,3.6512,3.8174,27438,0
2007-08-23,3.7896,3.8174,3.7711,3.7896,33187,0
2007-08-24,3.7988,3.8632,3.7896,3.8358,12581,0
2007-08-27,3.8174,3.8358,3.7711,3.8358,14533,0
2007-08-28,3.8264,3.8727,3.7251,3.7434,58241,0
2007-08-29,3.7251,3.8174,3.6882,3.7619,22559,0
2007-08-30,3.808,3.974,3.7711,3.9649,39260,0
2007-08-31,4.0016,4.1491,3.9187,4.1491,45010,0
2007-09-04,4.1401,4.1401,3.937,3.937,41863,0
2007-09-05,3.9555,3.9555,3.8632,3.9555,19195,0
2007-09-06,3.891,4.0016,3.8358,3.9095,23860,0
2007-09-07,3.891,3.891,3.7434,3.8632,50324,0
2007-09-10,3.8358,3.9002,3.7434,3.7804,29608,0
2007-09-11,3.7711,3.8727,3.6789,3.7711,49673,0
2007-09-12,3.7527,3.7527,3.6697,3.7251,27981,0
2007-09-13,3.7065,3.7158,3.5867,3.6697,46637,0
2007-09-14,3.5867,3.6697,3.5037,3.5684,52926,0
2007-09-17,3.7065,3.7065,3.5037,3.5407,17678,0
2007-09-18,3.5222,3.5959,3.4669,3.5314,32646,0
2007-09-19,3.5129,3.6697,3.4669,3.6052,68652,0
2007-09-20,3.5407,3.6052,3.5222,3.5407,18546,0
2007-09-21,3.5314,3.7527,3.4669,3.7527,58349,0
2007-09-24,3.7434,3.7434,3.5407,3.5867,19521,0
2007-09-25,3.6144,3.6605,3.476,3.5222,27981,0
2007-09-26,3.5407,3.5407,3.3931,3.5222,64965,0
2007-09-27,3.4946,3.5407,3.3931,3.5407,32646,0
2007-09-28,3.5037,3.6236,3.4669,3.6236,23969,0
2007-10-01,3.8358,4.0016,3.7988,3.9464,226564,0
2007-10-02,4.1122,4.1216,3.8818,3.937,280682,0
2007-10-03,3.8818,3.9555,3.8818,3.928,99128,0
2007-10-04,3.9187,3.9555,3.8727,3.891,132316,0
2007-10-05,4.2413,4.3335,4.0293,4.1401,184157,0
2007-10-08,4.1491,4.1491,3.9649,4.0202,65941,0
2007-10-09,4.0477,4.0755,4.0108,4.0477,136004,0
2007-10-10,4.1583,4.1583,3.9649,4.0477,72447,0
2007-10-11,3.9649,4.0108,3.8727,3.974,98585,0
2007-10-12,3.9649,4.0108,3.8727,3.9187,46853,0
2007-10-15,3.8727,3.9649,3.8632,3.9649,25487,0
2007-10-16,3.8818,3.9095,3.8264,3.8727,32429,0
2007-10-17,3.9555,3.9649,3.8264,3.8632,35574,0
2007-10-18,3.8264,3.9187,3.7804,3.8449,38176,0
2007-10-19,3.891,3.891,3.7896,3.8542,55421,0
2007-10-22,3.7896,3.8632,3.7342,3.7434,58132,0
2007-10-23,3.8542,3.8542,3.6974,3.7342,44141,0
2007-10-24,3.7342,3.7804,3.6605,3.6974,38610,0
2007-10-25,3.6882,3.7804,3.5407,3.5684,63338,0
2007-10-26,3.5407,3.7251,3.5222,3.7251,208559,0
2007-10-29,3.6882,3.7251,3.6882,3.7251,29717,0
2007-10-30,3.6882,3.7251,3.4576,3.7065,35899,0
2007-10-31,3.6882,3.6882,3.5498,3.6697,44791,0
2007-11-01,3.6512,3.6882,3.5959,3.6236,14966,0
2007-11-02,3.6789,3.6882,3.5959,3.6882,21257,0
2007-11-05,3.7342,3.7342,3.5407,3.5775,120060,0
2007-11-06,3.5407,3.7251,3.5407,3.6697,69303,0
2007-11-07,3.7619,3.7619,3.6144,3.6144,23535,0
2007-11-08,3.6329,3.642,3.4115,3.5959,39804,0
2007-11-09,3.5959,3.6144,3.4115,3.5959,28959,0
2007-11-12,3.5314,3.5407,3.1533,3.2639,67676,0
2007-11-13,3.3194,3.9187,3.2456,3.5037,97826,0
2007-11-14,3.4576,3.559,3.2734,3.5407,85355,0
2007-11-15,3.5037,3.5129,3.3747,3.3931,53578,0
2007-11-16,3.3931,3.3931,3.3194,3.3286,38610,0
2007-11-19,3.3101,3.3655,3.2734,3.2734,46095,0
2007-11-20,3.3194,3.3194,3.1348,3.1717,47368,0
2007-11-21,3.0611,3.1348,2.9966,3.1258,35464,0
2007-11-23,3.0336,3.1348,3.0336,3.052,25595,0
2007-11-26,3.0336,3.0705,3.0058,3.0705,26680,0
2007-11-27,3.2088,3.2088,3.015,3.0796,24077,0
2007-11-28,3.0336,3.1626,3.0336,3.1348,32210,0
2007-11-29,3.0888,3.1348,3.015,3.0336,46419,0
2007-11-30,3.0426,3.1442,3.0243,3.0336,89475,0
2007-12-03,3.0888,3.0888,3.0243,3.0243,37526,0
2007-12-04,3.0426,3.098,3.0336,3.0336,123206,0
2007-12-05,3.1533,3.1533,2.9874,3.0426,57589,0
2007-12-06,3.0426,3.0888,3.0243,3.052,14858,0
2007-12-07,3.015,3.1258,2.8584,2.9966,90452,0
2007-12-10,3.0336,3.0611,2.8676,3.052,99616,0
2007-12-11,3.0426,3.0888,2.9689,3.052,37749,0
2007-12-12,2.9966,3.0888,2.9136,2.9504,61170,0
2007-12-13,2.9044,2.9504,2.8768,2.932,20065,0
2007-12-14,2.8676,2.9598,2.8676,2.9504,51733,0
2007-12-17,3.0243,3.0336,2.8952,2.9689,34055,0
2007-12-18,2.8952,3.015,2.7753,2.9044,66652,0
2007-12-19,2.8676,2.9044,2.8121,2.8121,31452,0
2007-12-20,2.7938,2.8399,2.7662,2.8215,34055,0
2007-12-21,2.7753,2.8584,2.7568,2.8215,87251,0
2007-12-24,2.7662,2.8584,2.7662,2.8215,43557,0
2007-12-26,2.7477,2.8399,2.7385,2.7662,67025,0
2007-12-27,2.7662,2.849,2.7385,2.8031,116064,0
2007-12-28,2.7846,2.8768,2.7753,2.8399,48621,0
2007-12-31,2.8031,2.9044,2.7846,2.9044,85849,0
2008-01-02,2.8768,2.9504,2.8584,2.8584,21583,0
2008-01-03,2.8307,2.8307,2.7293,2.7568,56506,0
2008-01-04,2.7568,2.7568,2.72,2.7568,29608,0
2008-01-07,2.7293,2.8121,2.6924,2.72,35249,0
2008-01-08,2.7662,2.7753,2.6741,2.6741,40020,0
2008-01-09,2.6741,2.7016,2.6187,2.6741,27298,0
2008-01-10,2.6371,2.6555,2.5356,2.6278,48154,0
2008-01-11,2.5448,2.6646,2.4987,2.6555,46647,0
2008-01-14,2.6555,2.6555,2.4434,2.4526,83403,0
2008-01-15,2.425,2.5079,2.4065,2.4157,46877,0
2008-01-16,2.4065,2.4157,2.1207,2.2867,125375,0
2008-01-17,2.2314,2.2774,2.1207,2.1483,113116,0
2008-01-18,2.1392,2.2128,2.047,2.1207,152271,0
2008-01-22,1.964,2.1668,1.964,2.1207,33453,0
2008-01-23,2.1207,2.1207,1.9824,2.0747,36766,0
2008-01-24,2.0747,2.1668,2.0747,2.1576,49425,0
2008-01-25,2.1483,2.1483,2.0747,2.0747,20912,0
2008-01-28,2.1392,2.1668,2.0747,2.1668,66105,0
2008-01-29,2.1483,2.259,2.1299,2.259,73641,0
2008-01-30,2.2774,2.3972,2.2222,2.3881,48913,0
2008-01-31,2.3143,2.554,2.3143,2.5264,73533,0
2008-02-01,2.5448,2.5448,2.3512,2.4157,47396,0
2008-02-04,2.4157,2.4157,2.2867,2.3604,28959,0
2008-02-05,2.2959,2.3512,2.259,2.305,18870,0
2008-02-06,2.3419,2.3419,2.2498,2.2498,13991,0
2008-02-07,2.259,2.2867,2.1852,2.2682,24510,0
2008-02-08,2.2682,2.2959,2.1299,2.1852,72485,0
2008-02-11,2.1668,2.1668,2.0377,2.1483,67351,0
2008-02-12,2.1668,2.1945,2.1207,2.1483,17655,0
2008-02-13,2.1392,2.1945,2.0747,2.1576,34162,0
2008-02-14,2.1668,2.1852,2.1207,2.1576,36766,0
2008-02-15,2.1392,2.1576,2.1115,2.1207,23101,0
2008-02-19,2.1115,2.1483,2.0747,2.0931,25271,0
2008-02-20,2.0931,2.1299,2.047,2.0654,32861,0
2008-02-21,2.0561,2.1207,2.0561,2.1115,14538,0
2008-02-22,2.1022,2.1207,2.0561,2.0747,6616,0
2008-02-25,2.1115,2.1207,1.8902,2.0009,88932,0
2008-02-26,2.0009,2.0747,1.9824,2.0747,32970,0
2008-02-27,2.0377,2.0654,1.9824,2.0009,45931,0
2008-02-28,1.964,2.047,1.8994,2.0193,46744,0
2008-02-29,1.9824,2.0747,1.9087,2.047,85735,0
2008-03-03,2.0193,2.0561,1.9546,2.0285,27438,0
2008-03-04,2.047,2.047,1.9731,2.0193,22928,0
2008-03-05,1.9915,2.0285,1.9087,2.0009,60800,0
2008-03-06,1.7426,2.0747,1.6135,1.8441,408428,0
2008-03-07,1.8441,1.8441,1.715,1.7426,152812,0
2008-03-10,1.7426,1.7519,1.632,1.6966,83387,0
2008-03-11,1.6966,1.7519,1.6782,1.7519,78305,0
2008-03-12,1.7056,1.798,1.6782,1.6782,56127,0
2008-03-13,1.6597,1.6597,1.5675,1.6229,99670,0
2008-03-14,1.7519,1.7519,1.5214,1.5675,86072,0
2008-03-17,1.5214,1.6135,1.4383,1.5214,44169,0
2008-03-18,1.4938,1.5675,1.4753,1.4753,30260,0
2008-03-19,1.4846,1.5307,1.4383,1.4569,28633,0
2008-03-20,1.4476,1.4476,1.3923,1.4292,38502,0
2008-03-24,1.4292,1.4383,1.383,1.4292,54227,0
2008-03-25,1.4015,1.4292,1.3646,1.383,63012,0
2008-03-26,1.4015,1.4753,1.3739,1.4383,78521,0
2008-03-27,1.42,1.5122,1.3923,1.4569,513775,0
2008-03-28,1.4753,1.5214,1.383,1.4753,82209,0
2008-03-31,1.6135,1.6135,1.3923,1.5122,87090,0
2008-04-01,1.4846,1.5214,1.4753,1.5028,12363,0
2008-04-02,1.5398,1.5582,1.4753,1.5214,60844,0
2008-04-03,1.5122,1.5491,1.5028,1.5307,27657,0
2008-04-04,1.5398,1.6044,1.5307,1.586,57372,0
2008-04-07,1.6135,1.6135,1.5214,1.6044,37958,0
2008-04-08,1.595,1.6135,1.586,1.6135,28697,0
2008-04-09,1.6135,1.6504,1.6044,1.6504,44791,0
2008-04-10,1.6504,1.6597,1.6504,1.6597,28523,0
2008-04-11,1.6597,1.6874,1.5491,1.6874,56613,0
2008-04-14,1.6135,1.6413,1.5767,1.6135,28523,0
2008-04-15,1.6044,1.6413,1.595,1.6135,20556,0
2008-04-16,1.6229,1.6413,1.4938,1.595,60755,0
2008-04-17,1.6135,1.6229,1.595,1.6044,17894,0
2008-04-18,1.6135,1.632,1.595,1.6135,65725,0
2008-04-21,1.6044,1.6229,1.6044,1.6135,14549,0
2008-04-22,1.6135,1.632,1.5767,1.6135,48012,0
2008-04-23,1.6135,1.6413,1.586,1.6229,12471,0
2008-04-24,1.6044,1.632,1.5398,1.5398,64268,0
2008-04-25,1.5491,1.6044,1.5398,1.5675,22001,0
2008-04-28,1.586,1.632,1.5307,1.5307,87327,0
2008-04-29,1.5582,1.6135,1.5582,1.5675,23209,0
2008-04-30,1.586,1.632,1.5491,1.5582,28739,0
2008-05-01,1.5491,1.6135,1.5398,1.6135,38101,0
2008-05-02,1.6413,1.6413,1.5307,1.5675,55856,0
2008-05-05,1.5675,1.6413,1.5675,1.6229,27255,0
2008-05-06,1.6229,1.6597,1.6135,1.6504,65934,0
2008-05-07,1.6597,1.8164,1.6597,1.8072,118857,0
2008-05-08,1.6504,1.6504,1.337,1.3553,296149,0
2008-05-09,1.3739,1.4753,1.337,1.466,175780,0
2008-05-12,1.4476,1.5675,1.4476,1.5307,79726,0
2008-05-13,1.5582,1.6597,1.5491,1.6504,63768,0
2008-05-14,1.6504,1.6597,1.5675,1.5767,98758,0
2008-05-15,1.5491,1.6044,1.5307,1.6044,14799,0
2008-05-16,1.5675,1.6135,1.5675,1.595,16268,0
2008-05-19,1.5767,1.6135,1.5767,1.6135,32864,0
2008-05-20,1.586,1.6135,1.5028,1.6135,28281,0
2008-05-21,1.6044,1.6135,1.5307,1.5582,29934,0
2008-05-22,1.5307,1.6044,1.5307,1.5398,12740,0
2008-05-23,1.5028,1.5214,1.4292,1.4846,25503,0
2008-05-27,1.4753,1.4753,1.4383,1.4383,5504,0
2008-05-28,1.4383,1.5122,1.4292,1.4846,40345,0
2008-05-29,1.4846,1.5122,1.383,1.4383,52566,0
2008-05-30,1.42,1.4753,1.42,1.4753,32262,0
2008-06-02,1.4476,1.4569,1.3923,1.4015,22252,0
2008-06-03,1.383,1.4476,1.383,1.4476,49365,0
2008-06-04,1.4292,1.4753,1.4292,1.4569,81769,0
2008-06-05,1.466,1.4846,1.4476,1.4753,15466,0
2008-06-06,1.4476,1.4753,1.383,1.4476,23993,0
2008-06-09,1.4292,1.4569,1.383,1.4015,31726,0
2008-06-10,1.383,1.3923,1.337,1.383,39037,0
2008-06-11,1.337,1.3923,1.337,1.337,18201,0
2008-06-12,1.3461,1.3553,1.3093,1.3553,10944,0
2008-06-13,1.3184,1.383,1.3093,1.3461,13503,0
2008-06-16,1.4015,1.4015,1.3646,1.3739,6072,0
2008-06-17,1.3461,1.3553,1.337,1.3461,15576,0
2008-06-18,1.2908,1.4106,1.2448,1.4015,19239,0
2008-06-19,1.383,1.4106,1.337,1.383,31159,0
2008-06-20,1.4015,1.4106,1.3461,1.383,20570,0
2008-06-23,1.3461,1.383,1.3093,1.3739,8335,0
2008-06-24,1.3553,1.3923,1.337,1.3461,12215,0
2008-06-25,1.3461,1.3739,1.2908,1.3461,18870,0
2008-06-26,1.337,1.3646,1.2908,1.3553,7701,0
2008-06-27,1.3184,1.3739,1.3001,1.3646,7289,0
2008-06-30,1.337,1.3923,1.2448,1.383,38473,0
2008-07-01,1.3739,1.4292,1.337,1.3461,23543,0
2008-07-02,1.3277,1.383,1.3277,1.3739,64792,0
2008-07-03,1.337,1.383,1.2908,1.3739,9580,0
2008-07-07,1.3184,1.3553,1.2908,1.3461,46147,0
2008-07-08,1.3093,1.337,1.2355,1.3093,29836,0
2008-07-09,1.3184,1.3184,1.2539,1.2725,27114,0
2008-07-10,1.2539,1.2908,1.2355,1.2539,14989,0
2008-07-11,1.2355,1.2908,1.2355,1.2816,13114,0
2008-07-14,1.2816,1.3093,1.2816,1.2908,5314,0
2008-07-15,1.337,1.383,1.337,1.383,85111,0
2008-07-16,1.3739,1.383,1.3001,1.337,23317,0
2008-07-17,1.337,1.4938,1.337,1.337,20090,0
2008-07-18,1.3646,1.4292,1.337,1.3739,11779,0
2008-07-21,1.42,1.42,1.337,1.3553,21041,0
2008-07-22,1.337,1.3646,1.337,1.3646,16244,0
2008-07-23,1.337,1.42,1.2908,1.337,6506,0
2008-07-24,1.337,1.383,1.337,1.337,5480,0
2008-07-25,1.337,1.383,1.337,1.3461,1724,0
2008-07-28,1.3093,1.4292,1.3093,1.3553,9110,0
2008-07-29,1.4106,1.4292,1.3461,1.42,3158,0
2008-07-30,1.3923,1.4569,1.383,1.4292,14154,0
2008-07-31,1.4292,1.4569,1.3553,1.3553,10270,0
2008-08-01,1.337,1.4292,1.337,1.337,14122,0
2008-08-04,1.337,1.383,1.337,1.383,5260,0
2008-08-05,1.3646,1.383,1.3461,1.3461,13204,0
2008-08-06,1.337,1.383,1.337,1.337,12875,0
2008-08-07,1.337,1.337,1.3001,1.3001,6876,0
2008-08-08,1.3001,1.3093,1.3001,1.3001,3253,0
2008-08-11,1.2908,1.3739,1.2908,1.3461,12581,0
2008-08-12,1.3001,1.3553,1.2908,1.3093,2712,0
2008-08-13,1.3184,1.383,1.3001,1.3001,7158,0
2008-08-14,1.3001,1.466,1.3001,1.3923,33906,0
2008-08-15,1.383,1.4015,1.3553,1.383,29934,0
2008-08-18,1.383,1.4015,1.3461,1.383,27456,0
2008-08-19,1.3461,1.42,1.2539,1.3461,18215,0
2008-08-20,1.337,1.3739,1.2908,1.337,8568,0
2008-08-21,1.3001,1.3646,1.2908,1.3646,7808,0
2008-08-22,1.3553,1.4015,1.2908,1.383,22125,0
2008-08-25,1.4292,1.4383,1.337,1.337,3253,0
2008-08-26,1.337,1.3923,1.2908,1.337,28415,0
2008-08-27,1.3646,1.3646,1.337,1.337,11551,0
2008-08-28,1.3277,1.383,1.2908,1.3184,26687,0
2008-08-29,1.3001,1.3646,1.1617,1.337,14587,0
2008-09-02,1.337,1.337,1.337,1.337,2278,0
2008-09-03,1.2908,1.337,1.2908,1.337,2386,0
2008-09-04,1.2908,1.3184,1.2725,1.2908,4445,0
2008-09-05,1.2725,1.3184,1.2539,1.3184,16026,0
2008-09-08,1.2908,1.3184,1.2078,1.2816,37742,0
2008-09-09,1.3553,1.3553,1.2539,1.2908,22559,0
2008-09-10,1.2539,1.383,1.1617,1.2078,43924,0
2008-09-11,1.2448,1.2908,1.1987,1.2263,48026,0
2008-09-12,1.2539,1.2908,1.1525,1.2816,42694,0
2008-09-15,1.2816,1.2816,1.1617,1.2632,7428,0
2008-09-16,1.2539,1.3093,1.1065,1.1249,65209,0
2008-09-17,1.0696,1.1617,1.005,1.1156,59939,0
2008-09-18,1.0788,1.1803,0.922,1.1249,6630,0
2008-09-19,1.0696,1.1525,0.9866,1.0604,36805,0
2008-09-22,1.0142,1.1894,0.968,1.0604,66325,0
2008-09-23,0.9775,1.1894,0.9775,1.088,19575,0
2008-09-24,1.1249,1.1342,0.9958,1.0972,4582,0
2008-09-25,1.0972,1.1065,1.0604,1.0972,13648,0
2008-09-26,1.0327,1.1065,1.0142,1.1065,20606,0
2008-09-29,1.0511,1.1065,0.968,1.0604,76135,0
2008-09-30,1.088,1.337,0.9589,1.337,69140,0
2008-10-01,1.337,1.337,0.9589,1.0604,34999,0
2008-10-02,1.0235,1.0511,0.922,0.9775,56181,0
2008-10-03,1.0142,1.0604,0.9775,1.0142,12412,0
2008-10-06,1.0142,1.0142,0.9129,1.005,34741,0
2008-10-07,0.9498,1.0142,0.8298,0.968,30774,0
2008-10-08,0.8482,0.9958,0.46101,0.8298,61412,0
2008-10-09,0.793,0.8298,0.6547,0.7838,68227,0
2008-10-10,0.7838,0.8298,0.6178,0.6547,45334,0
2008-10-13,0.6547,0.7838,0.6363,0.6823,77411,0
2008-10-14,0.7376,0.8298,0.5994,0.6084,83429,0
2008-10-15,0.5994,0.6732,0.5809,0.5994,47258,0
2008-10-16,0.5809,0.5994,0.48868,0.5717,98124,0
2008-10-17,0.627,0.6454,0.5624,0.5809,37417,0
2008-10-20,0.5163,0.6454,0.5163,0.5809,22827,0
2008-10-21,0.5533,0.6363,0.48868,0.5717,25109,0
2008-10-22,0.5071,0.5533,0.5071,0.5071,28089,0
2008-10-23,0.47941,0.5439,0.46101,0.5071,155417,0
2008-10-24,0.46101,0.5717,0.41491,0.47941,68923,0
2008-10-27,0.41491,0.48868,0.41491,0.4518,19089,0
2008-10-28,0.46101,0.5809,0.38727,0.5071,205034,0
2008-10-29,0.5349,0.5994,0.47941,0.47941,56146,0
2008-10-30,0.5439,0.5809,0.46101,0.46101,97989,0
2008-10-31,0.5163,0.627,0.46101,0.627,92294,0
2008-11-03,0.627,0.627,0.5349,0.5533,45117,0
2008-11-04,0.5533,0.5533,0.48868,0.5533,59597,0
2008-11-05,0.5071,0.5439,0.47941,0.5071,30573,0
2008-11-06,0.5533,0.6454,0.5256,0.5439,141718,0
2008-11-07,0.5439,0.5994,0.48868,0.5439,45556,0
2008-11-10,0.5624,0.6454,0.5349,0.627,122339,0
2008-11-11,0.6178,0.6454,0.49796,0.5533,39044,0
2008-11-12,0.5533,0.5533,0.46101,0.49796,56396,0
2008-11-13,0.4518,0.5349,0.44258,0.48868,38986,0
2008-11-14,0.46101,0.5071,0.46101,0.47027,8459,0
2008-11-17,0.49796,0.49796,0.4518,0.4518,49868,0
2008-11-18,0.44258,0.48868,0.44258,0.48868,52841,0
2008-11-19,0.46101,0.5533,0.43335,0.5533,17475,0
2008-11-20,0.5533,0.59,0.46101,0.47027,33505,0
2008-11-21,0.5163,0.5533,0.47941,0.5533,18053,0
2008-11-24,0.5533,0.5809,0.47941,0.5809,24956,0
2008-11-25,0.59,0.7468,0.59,0.7285,123805,0
2008-11-26,0.7838,0.7838,0.6916,0.756,140343,0
2008-11-28,0.7376,0.8022,0.71,0.7285,20373,0
2008-12-01,0.7838,0.7838,0.6916,0.7285,25553,0
2008-12-02,0.7838,0.7838,0.7285,0.756,36113,0
2008-12-03,0.7285,0.756,0.7191,0.7468,9570,0
2008-12-04,0.7468,0.7838,0.7285,0.756,14966,0
2008-12-05,0.71,0.9866,0.71,0.968,18725,0
2008-12-08,0.968,1.0604,0.8298,0.8944,42201,0
2008-12-09,0.8575,0.9036,0.6916,0.8853,14208,0
2008-12-10,0.8666,0.922,0.7745,0.8206,10196,0
2008-12-11,0.8298,0.8298,0.7838,0.8206,3796,0
2008-12-12,0.7745,0.7838,0.7191,0.7285,35249,0
2008-12-15,0.6916,0.7838,0.6732,0.71,17364,0
2008-12-16,0.6454,0.7191,0.6454,0.7191,41973,0
2008-12-17,0.7191,0.7191,0.6454,0.71,29072,0
2008-12-18,0.6823,0.7191,0.5809,0.6916,51083,0
2008-12-19,0.6547,0.7376,0.5439,0.6916,137889,0
2008-12-22,0.7285,0.7376,0.5533,0.6916,46319,0
2008-12-23,0.6547,0.7838,0.59,0.7376,4988,0
2008-12-24,0.7838,0.7838,0.7285,0.7376,2441,0
2008-12-26,0.7838,0.7838,0.59,0.6916,106961,0
2008-12-29,0.6454,0.6916,0.5533,0.6363,80933,0
2008-12-30,0.6178,0.7376,0.5717,0.7191,98026,0
2008-12-31,0.6823,0.7838,0.59,0.6823,153900,0
2009-01-02,0.6916,0.7376,0.6363,0.7285,21907,0
2009-01-05,0.7653,0.7838,0.7468,0.7745,28851,0
2009-01-06,0.7468,0.7653,0.7468,0.7468,543,0
2009-01-07,0.7838,0.8298,0.7468,0.8298,6236,0
2009-01-08,0.8112,0.8759,0.8112,0.8759,6415,0
2009-01-09,0.8482,0.8575,0.8482,0.8575,3199,0
2009-01-12,0.8575,0.8575,0.8298,0.8298,13611,0
2009-01-13,0.8022,0.8391,0.8022,0.8298,4159,0
2009-01-14,0.8206,0.8206,0.8112,0.8112,2494,0
2009-01-15,0.793,0.793,0.793,0.793,326,0
2009-01-16,0.7838,0.8112,0.7838,0.793,3469,0
2009-01-20,0.7838,0.793,0.7376,0.7376,10393,0
2009-01-21,0.756,0.756,0.7376,0.7376,759,0
2009-01-22,0.71,0.7376,0.6916,0.7285,32996,0
2009-01-23,0.7006,0.7285,0.6638,0.7285,12810,0
2009-01-26,0.71,0.7376,0.6823,0.6823,3750,0
2009-01-27,0.7006,0.7191,0.6823,0.7006,2169,0
2009-01-28,0.6916,0.7191,0.6823,0.6916,7917,0
2009-01-29,0.7006,0.7006,0.7006,0.7006,2169,0
2009-01-30,0.7006,0.7006,0.6916,0.6916,16398,0
2009-02-02,0.6916,0.7191,0.6823,0.7191,2885,0
2009-02-03,0.6638,0.71,0.6638,0.71,9231,0
2009-02-04,0.6916,0.6916,0.6638,0.6823,10520,0
2009-02-05,0.6916,0.7653,0.6916,0.7653,52384,0
2009-02-06,0.7191,0.7191,0.6916,0.6916,8242,0
2009-02-09,0.6547,0.6916,0.5809,0.5994,9481,0
2009-02-10,0.6823,0.7376,0.6454,0.6823,111477,0
2009-02-11,0.71,0.7468,0.6547,0.7376,59867,0
2009-02-12,0.7376,0.7376,0.6823,0.6823,3742,0
2009-02-13,0.6638,0.756,0.6638,0.756,8991,0
2009-02-17,0.7006,0.7191,0.6916,0.6916,5911,0
2009-02-18,0.7006,0.7006,0.6638,0.6638,2061,0
2009-02-19,0.6454,0.6638,0.6084,0.6638,21858,0
2009-02-20,0.627,0.6363,0.59,0.6363,6409,0
2009-02-23,0.6638,0.6638,0.5533,0.6084,2723,0
2009-02-24,0.5533,0.5624,0.47941,0.5533,13403,0
2009-02-25,0.5163,0.5439,0.5163,0.5439,1741,0
2009-02-26,0.5163,0.5994,0.5163,0.5717,3493,0
2009-02-27,0.59,0.6454,0.5533,0.5994,11280,0
2009-03-02,0.5533,0.5533,0.49796,0.49796,18653,0
2009-03-03,0.5071,0.5717,0.47941,0.5071,16300,0
2009-03-04,0.5071,0.5071,0.5071,0.5071,4993,0
2009-03-05,0.5163,0.5349,0.5163,0.5349,976,0
2009-03-06,0.5349,0.5533,0.5349,0.5349,11497,0
2009-03-09,0.5349,0.5439,0.5349,0.5349,6797,0
2009-03-10,0.5349,0.5349,0.44258,0.46101,30362,0
2009-03-11,0.37804,0.4518,0.37804,0.44258,29807,0
2009-03-12,0.44258,0.46101,0.41491,0.4518,29009,0
2009-03-13,0.46101,0.5071,0.46101,0.48868,81731,0
2009-03-16,0.47027,0.5533,0.47027,0.5071,4445,0
2009-03-17,0.5994,0.5994,0.47941,0.5071,15021,0
2009-03-18,0.5071,0.5071,0.42413,0.47941,86981,0
2009-03-19,0.47027,0.47027,0.43335,0.44258,17027,0
2009-03-20,0.47027,0.59,0.46101,0.48868,21645,0
2009-03-23,0.47941,0.5349,0.47941,0.5163,10615,0
2009-03-24,0.5994,0.5994,0.46101,0.5439,12048,0
2009-03-25,0.5071,0.5163,0.47941,0.5071,2386,0
2009-03-26,0.5994,0.5994,0.5349,0.5349,5097,0
2009-03-27,0.5071,0.5349,0.47027,0.5071,20246,0
2009-03-30,0.47941,0.49796,0.46101,0.47941,42857,0
2009-03-31,0.46101,0.49796,0.46101,0.48868,19849,0
2009-04-01,0.49796,0.5256,0.46101,0.5071,5097,0
2009-04-02,0.46101,0.5071,0.46101,0.5071,22970,0
2009-04-03,0.49796,0.5071,0.47941,0.47941,4445,0
2009-04-06,0.49796,0.5256,0.49796,0.5163,2819,0
2009-04-07,0.5256,0.5349,0.5071,0.5256,11606,0
2009-04-08,0.47941,0.5256,0.47941,0.5256,434,0
2009-04-09,0.5163,0.5533,0.5163,0.5439,21551,0
2009-04-13,0.5533,0.59,0.5533,0.59,5782,0
2009-04-14,0.5994,0.6363,0.59,0.627,12616,0
2009-04-15,0.5994,0.6084,0.59,0.59,4018,0
2009-04-16,0.59,0.5994,0.5624,0.5809,9760,0
2009-04-17,0.5717,0.59,0.46101,0.5071,9326,0
2009-04-20,0.5533,0.59,0.47941,0.5163,26408,0
2009-04-21,0.5071,0.5163,0.46101,0.5163,9002,0
2009-04-22,0.47941,0.5163,0.46101,0.48868,13098,0
2009-04-23,0.5256,0.5349,0.5256,0.5349,1085,0
2009-04-24,0.5439,0.5717,0.5439,0.5717,3904,0
2009-04-27,0.5533,0.6638,0.5533,0.6638,23109,0
2009-04-28,0.627,0.6916,0.6178,0.6916,9220,0
2009-04-29,0.6916,0.7191,0.6916,0.6916,1845,0
2009-04-30,0.71,0.7745,0.71,0.7653,28735,0
2009-05-01,0.7653,0.8112,0.7468,0.7468,37096,0
2009-05-04,0.7376,0.7653,0.7285,0.7376,36821,0
2009-05-05,0.7838,0.8666,0.7838,0.8022,93271,0
2009-05-06,0.8482,0.9129,0.8022,0.9129,44060,0
2009-05-07,0.922,1.0142,0.9129,0.968,112293,0
2009-05-08,0.968,1.005,0.8482,0.968,55299,0
2009-05-11,0.968,1.0142,0.9313,0.968,17841,0
2009-05-12,0.968,1.0142,0.968,1.005,19113,0
2009-05-13,1.005,1.005,0.8298,0.9498,15910,0
2009-05-14,0.9498,1.005,0.9498,0.968,18167,0
2009-05-15,0.968,0.968,0.968,0.968,5207,0
2009-05-18,1.0142,1.0142,0.968,0.9775,10153,0
2009-05-19,0.9775,0.9775,0.922,0.9589,13230,0
2009-05-20,0.9589,0.9589,0.793,0.793,45179,0
2009-05-21,0.8666,1.005,0.8482,0.9589,42013,0
2009-05-22,1.0142,1.0604,0.9866,1.0604,22132,0
2009-05-26,1.0604,1.2632,1.0604,1.2632,43512,0
2009-05-27,1.3184,1.337,1.1342,1.337,56451,0
2009-05-28,1.337,1.5028,1.2908,1.4753,115655,0
2009-05-29,1.5767,1.5767,1.4569,1.4569,31528,0
2009-06-01,1.586,1.586,1.4569,1.5214,52230,0
2009-06-02,1.5214,1.5582,1.4569,1.4753,45470,0
2009-06-03,1.4292,1.4292,1.383,1.4292,43924,0
2009-06-04,1.4753,1.4753,1.3739,1.4476,28526,0
2009-06-05,1.4383,1.5675,1.4292,1.4846,27916,0
2009-06-08,1.4753,1.5028,1.4292,1.4753,14208,0
2009-06-09,1.4476,1.5675,1.4476,1.5582,33622,0
2009-06-10,1.5028,1.5214,1.4753,1.4846,17163,0
2009-06-11,1.4846,1.5028,1.4476,1.5028,7674,0
2009-06-12,1.5028,1.5028,1.4569,1.4753,17915,0
2009-06-15,1.5307,1.5307,1.4292,1.5122,12363,0
2009-06-16,1.4753,1.5122,1.4753,1.4846,3524,0
2009-06-17,1.5122,1.5122,1.4292,1.4476,9110,0
2009-06-18,1.4292,1.4383,1.383,1.4383,22274,0
2009-06-19,1.42,1.4292,1.3646,1.4292,11952,0
2009-06-22,1.3461,1.3461,1.1987,1.3184,21139,0
2009-06-23,1.3001,1.3001,1.1342,1.2448,14607,0
2009-06-24,1.2078,1.2908,1.2078,1.2725,5803,0
2009-06-25,1.2908,1.3093,1.2908,1.2908,12001,0
2009-06-26,1.2908,1.2908,1.2632,1.2632,11714,0
2009-06-29,1.2448,1.2816,1.2448,1.2816,1193,0
2009-06-30,1.2539,1.2539,1.088,1.2078,6264,0
2009-07-01,1.2171,1.2355,1.1987,1.2355,17027,0
2009-07-02,1.1617,1.2171,1.1617,1.2078,3228,0
2009-07-06,1.1987,1.2816,1.1894,1.2725,12256,0
2009-07-07,1.2908,1.4753,1.2908,1.4753,25051,0
2009-07-08,1.6044,1.6044,1.3739,1.466,26897,0
2009-07-09,1.466,1.466,1.4292,1.4292,9327,0
2009-07-10,1.4292,1.4846,1.4292,1.4753,10603,0
2009-07-13,1.4753,1.6135,1.4753,1.5491,28152,0
2009-07-14,1.5214,1.5214,1.4753,1.4753,6292,0
2009-07-15,1.5028,1.6044,1.4753,1.5028,18091,0
2009-07-16,1.5214,1.6135,1.5214,1.5214,3470,0
2009-07-17,1.5214,1.5214,1.5122,1.5122,2494,0
2009-07-20,1.5307,1.5582,1.5214,1.5582,1085,0
2009-07-21,1.5675,1.5675,1.4292,1.5214,52686,0
2009-07-22,1.6229,1.6229,1.4753,1.4846,12363,0
2009-07-23,1.5214,1.5214,1.4569,1.4938,8404,0
2009-07-24,1.4938,1.4938,1.4292,1.4476,7268,0
2009-07-27,1.4383,1.4383,1.4383,1.4383,5423,0
2009-07-28,1.466,1.466,1.466,1.466,326,0
2009-07-29,1.4753,1.4753,1.4383,1.466,8775,0
2009-07-30,1.4753,1.5582,1.466,1.4753,94398,0
2009-07-31,1.5214,1.5214,1.4292,1.4846,16864,0
2009-08-03,1.4753,1.4753,1.4476,1.4753,1518,0
2009-08-04,1.4753,1.5307,1.088,1.42,26679,0
2009-08-05,1.3553,1.5214,1.3093,1.5028,46772,0
2009-08-06,1.5028,1.7056,1.4938,1.7056,64476,0
2009-08-07,1.6597,1.8256,1.6135,1.8256,65345,0
2009-08-10,1.8719,1.8719,1.7519,1.8533,95637,0
2009-08-11,2.7753,2.8768,2.3236,2.425,661882,0
2009-08-12,2.4157,2.849,2.379,2.7662,407680,0
2009-08-13,2.8031,2.8031,2.5909,2.6831,138094,0
2009-08-14,2.6741,2.7293,2.3972,2.3972,126652,0
2009-08-17,2.3972,2.9504,2.305,2.4987,470182,0
2009-08-18,2.4803,3.1258,2.4526,3.0426,392634,0
2009-08-19,2.9874,3.1812,2.7108,2.9414,434678,0
2009-08-20,2.9504,3.098,2.7662,2.9414,234373,0
2009-08-21,3.0705,3.1164,2.8121,2.8584,102746,0
2009-08-24,2.9966,3.0426,2.7846,2.8399,135305,0
2009-08-25,2.8307,2.8399,2.6278,2.6278,213126,0
2009-08-26,2.6093,2.6093,2.4526,2.554,155999,0
2009-08-27,2.7016,2.7016,2.425,2.5448,86669,0
2009-08-28,2.554,2.7293,2.4526,2.4618,57293,0
2009-08-31,2.4618,2.5356,2.3512,2.4434,90462,0
2009-09-01,2.4434,2.4803,2.3328,2.3972,40666,0
2009-09-02,2.379,2.3881,2.1945,2.2314,89805,0
2009-09-03,2.2405,2.305,2.2037,2.2959,32577,0
2009-09-04,2.5171,2.5171,2.2405,2.2682,68967,0
2009-09-08,2.305,2.7753,2.305,2.6741,225119,0
2009-09-09,2.7293,2.849,2.4987,2.5079,134806,0
2009-09-10,2.6831,2.72,2.6187,2.6741,79946,0
2009-09-11,2.7293,2.7293,2.4434,2.5171,61995,0
2009-09-14,2.5264,2.5356,2.4526,2.5264,22228,0
2009-09-15,2.4895,2.6741,2.4065,2.6093,39932,0
2009-09-16,2.6093,2.6741,2.5356,2.6463,32915,0
2009-09-17,2.6463,2.8121,2.5909,2.7293,196439,0
2009-09-18,2.7385,2.7662,2.6093,2.7662,56515,0
2009-09-21,2.8031,2.8307,2.4987,2.8121,114301,0
2009-09-22,2.8307,2.9689,2.8307,2.9504,116247,0
2009-09-23,3.0426,3.0426,2.8676,2.9044,43927,0
2009-09-24,2.9504,2.9504,2.6924,2.8952,66916,0
2009-09-25,2.8121,2.9414,2.7293,2.8215,58722,0
2009-09-28,2.8121,2.9136,2.7753,2.9044,32190,0
2009-09-29,2.8768,2.8768,2.8121,2.8215,83731,0
2009-09-30,2.8121,2.8307,2.72,2.7477,49689,0
2009-10-01,2.7662,2.7938,2.5909,2.7753,37580,0
2009-10-02,2.6924,2.8121,2.6278,2.8121,62384,0
2009-10-05,2.8031,2.923,2.8031,2.8952,39231,0
2009-10-06,2.932,2.9414,2.8584,2.8859,29305,0
2009-10-07,2.932,2.9966,2.8768,2.9136,72075,0
2009-10-08,2.9689,3.0611,2.9598,2.9874,143378,0
2009-10-09,2.9782,3.0796,2.9689,2.9689,53917,0
2009-10-12,2.9782,3.1164,2.8584,2.8584,114900,0
2009-10-13,2.8584,2.9782,2.7477,2.9782,84331,0
2009-10-14,3.0611,3.1072,2.9966,3.0888,97168,0
2009-10-15,3.0426,3.1072,2.9966,3.1072,86892,0
2009-10-16,3.1258,3.1258,3.0336,3.0796,64673,0
2009-10-19,3.1164,3.1812,3.0888,3.1533,84026,0
2009-10-20,3.1348,3.5775,3.1348,3.5314,361115,0
2009-10-21,3.6144,3.7434,3.4392,3.5314,331112,0
2009-10-22,3.5314,3.5407,3.3655,3.5407,150931,0
2009-10-23,3.2917,3.5222,3.2363,3.5222,177074,0
2009-10-26,3.4669,3.4669,3.1902,3.2825,122580,0
2009-10-27,3.2272,3.2825,2.554,2.7108,276341,0
2009-10-28,2.554,2.6555,2.3512,2.4434,264929,0
2009-10-29,2.425,2.6924,2.425,2.6371,66436,0
2009-10-30,2.6646,2.7662,2.5356,2.554,67600,0
2009-11-02,2.5356,2.5356,2.3512,2.4803,73466,0
2009-11-03,2.4342,2.4895,2.2314,2.4895,127323,0
2009-11-04,2.4065,2.4618,2.3512,2.3696,88457,0
2009-11-05,2.4157,2.5356,2.379,2.5356,49671,0
2009-11-06,2.4711,2.4803,2.3419,2.4803,53284,0
2009-11-09,2.425,2.5909,2.3972,2.4526,55922,0
2009-11-10,2.4618,2.5725,2.4618,2.5356,71396,0
2009-11-11,2.5632,2.7662,2.5632,2.6741,140393,0
2009-11-12,2.7108,2.7568,2.6371,2.6555,66482,0
2009-11-13,2.6371,2.6555,2.5171,2.5356,37925,0
2009-11-16,2.5356,2.6831,2.5079,2.6278,91930,0
2009-11-17,2.6741,2.6741,2.4434,2.5356,56194,0
2009-11-18,2.5909,2.5909,2.4895,2.5448,58842,0
2009-11-19,2.4895,2.5079,2.3972,2.5079,23799,0
2009-11-20,2.5079,2.5817,2.4895,2.5725,67831,0
2009-11-23,2.6463,2.6463,2.3972,2.3972,60257,0
2009-11-24,2.3604,2.4711,2.3143,2.3696,115668,0
2009-11-25,2.3696,2.4342,2.3696,2.3881,43085,0
2009-11-27,2.3143,2.379,2.2314,2.2959,25195,0
2009-11-30,2.2774,2.3236,2.2128,2.2314,39914,0
2009-12-01,2.2959,2.2959,2.1668,2.2037,28502,0
2009-12-02,2.2037,2.2037,2.0193,2.0193,82579,0
2009-12-03,2.0654,2.0654,1.8719,1.8994,168255,0
2009-12-04,1.9363,2.1207,1.9363,2.0747,88380,0
2009-12-07,2.1115,2.305,2.1115,2.2405,49134,0
2009-12-08,4.5273,5.3018,3.5498,3.5959,7390202,0
2009-12-09,3.5129,3.9649,3.3101,3.6882,3308271,0
2009-12-10,3.6974,3.891,3.5498,3.6789,1430453,0
2009-12-11,3.6236,3.642,3.1902,3.2272,929946,0
2009-12-14,3.3194,3.3194,2.9504,3.0705,494205,0
2009-12-15,3.0705,3.0705,2.7938,2.8676,429612,0
2009-12-16,2.8768,3.2917,2.8768,3.0888,652093,0
2009-12-17,3.1164,3.1164,2.923,2.9689,216302,0
2009-12-18,3.0243,3.0243,2.7662,2.7846,293721,0
2009-12-21,2.7846,2.9782,2.7662,2.9782,175992,0
2009-12-22,2.9598,2.9782,2.8584,2.9044,107076,0
2009-12-23,2.9782,2.9782,2.8584,2.8859,70996,0
2009-12-24,2.932,2.9504,2.8768,2.8859,53304,0
2009-12-28,2.9598,2.9598,2.849,2.8859,96920,0
2009-12-29,2.8676,2.932,2.8215,2.8859,72193,0
2009-12-30,2.8676,2.9044,2.7846,2.8121,94374,0
2009-12-31,2.8584,2.9136,2.8121,2.8952,114794,0
2010-01-04,2.9044,3.1072,2.8952,3.0243,362965,0
2010-01-05,3.0426,3.0888,2.9782,3.0796,120036,0
2010-01-06,3.0888,3.098,2.9504,2.9966,106334,0
2010-01-07,2.9966,3.3194,2.9689,3.1442,334630,0
2010-01-08,3.0796,3.3286,2.9689,3.0426,256938,0
2010-01-11,3.015,3.1348,2.9782,3.1164,71158,0
2010-01-12,3.1164,3.1164,2.9874,3.0243,73974,0
2010-01-13,2.9874,3.0058,2.7846,2.9966,131052,0
2010-01-14,2.9598,3.1164,2.9598,3.0426,54292,0
2010-01-15,3.0336,3.1164,2.9598,3.098,117169,0
2010-01-19,3.052,3.1994,3.052,3.1812,54925,0
2010-01-20,3.1994,3.1994,3.0888,3.098,64010,0
2010-01-21,3.1164,3.1812,3.0888,3.098,73082,0
2010-01-22,3.0426,3.0888,2.8768,2.9044,50290,0
2010-01-25,2.923,2.9782,2.7753,2.849,97672,0
2010-01-26,2.8121,2.8215,2.5725,2.6371,279317,0
2010-01-27,2.6371,2.8584,2.6278,2.8584,100915,0
2010-01-28,2.8676,2.932,2.7662,2.7846,60391,0
2010-01-29,2.8307,2.8952,2.8121,2.8584,50458,0
2010-02-01,2.8584,2.923,2.7938,2.8768,24300,0
2010-02-02,3.3379,3.4115,3.0888,3.1626,332083,0
2010-02-03,3.1258,3.347,3.1258,3.3194,135393,0
2010-02-04,3.3194,3.4115,3.2639,3.2639,85704,0
2010-02-05,3.2734,3.2825,3.0888,3.2088,120573,0
2010-02-08,3.1994,3.2088,3.1348,3.1442,48389,0
2010-02-09,3.1994,3.3009,3.1626,3.1717,73996,0
2010-02-10,3.1812,3.2639,3.1812,3.1994,59963,0
2010-02-11,3.218,3.3009,3.1812,3.2272,26947,0
2010-02-12,3.1994,3.3009,3.1902,3.2734,20759,0
2010-02-16,3.2734,3.4946,3.2734,3.3379,91395,0
2010-02-17,3.3931,3.5498,3.3839,3.5222,125376,0
2010-02-18,3.5407,3.7527,3.5407,3.7342,206935,0
2010-02-19,3.7619,3.9649,3.7065,3.937,403430,0
2010-02-22,4.1491,4.3612,4.0755,4.2691,651023,0
2010-02-23,4.2967,4.2967,3.7804,3.7896,462471,0
2010-02-24,3.9649,3.9649,3.5684,3.7527,181040,0
2010-02-25,3.6605,3.8449,3.43,3.7342,107799,0
2010-02-26,3.7158,3.7988,3.6144,3.6512,115040,0
2010-03-01,3.7065,3.8632,3.6144,3.8264,80678,0
2010-03-02,3.8358,3.8727,3.6144,3.6882,198120,0
2010-03-03,3.6329,3.7804,3.5959,3.7065,60051,0
2010-03-04,3.7251,3.7988,3.6882,3.7804,148049,0
2010-03-05,3.5959,3.7804,3.5037,3.5222,317174,0
2010-03-08,3.5222,3.5498,3.4576,3.4946,139889,0
2010-03-09,3.5037,3.7896,3.4946,3.5222,121675,0
2010-03-10,3.5498,3.5959,3.4669,3.5222,77919,0
2010-03-11,3.5314,3.5314,3.4576,3.5222,48732,0
2010-03-12,3.476,3.5222,3.3747,3.4208,98872,0
2010-03-15,3.3561,3.4115,3.1994,3.2272,156491,0
2010-03-16,3.1533,3.2272,3.1072,3.1533,99576,0
2010-03-17,3.1442,3.218,3.0796,3.1348,119067,0
2010-03-18,3.1348,3.3009,3.1348,3.1533,42743,0
2010-03-19,3.1626,3.1902,3.0611,3.0888,55539,0
2010-03-22,3.0426,3.0426,2.9966,3.015,80208,0
2010-03-23,3.0058,3.2734,2.9782,3.2639,113953,0
2010-03-24,3.3194,3.4115,3.2272,3.2734,150418,0
2010-03-25,3.3101,3.4023,3.3101,3.3286,32022,0
2010-03-26,3.3286,3.3931,3.2734,3.2734,45991,0
2010-03-29,3.2917,3.3379,3.1164,3.3101,72985,0
2010-03-30,3.347,3.5037,3.3101,3.4208,112166,0
2010-03-31,3.43,3.5037,3.4208,3.4392,33566,0
2010-04-01,3.4576,3.5314,3.3286,3.3379,71291,0
2010-04-05,3.3379,3.5222,3.3379,3.4485,34926,0
2010-04-06,3.4576,3.476,3.3379,3.4392,28626,0
2010-04-07,3.3931,3.4485,3.3839,3.3839,19089,0
2010-04-08,3.4576,3.5037,3.2734,3.4485,75440,0
2010-04-09,3.4853,3.4853,3.3286,3.4115,53694,0
2010-04-12,3.4485,3.4669,3.3286,3.4576,23568,0
2010-04-13,3.43,3.43,3.2456,3.3101,71181,0
2010-04-14,3.2363,3.3931,3.2363,3.3747,30465,0
2010-04-15,3.3286,3.3931,3.3194,3.347,26475,0
2010-04-16,3.3839,3.3839,3.1626,3.2088,75981,0
2010-04-19,3.2088,3.2456,3.0705,3.1348,27259,0
2010-04-20,3.1258,3.2363,3.0796,3.2363,33020,0
2010-04-21,3.2456,3.3009,3.1994,3.2088,33935,0
2010-04-22,3.2363,3.2363,3.0888,3.2088,42872,0
2010-04-23,3.2272,3.2548,3.1348,3.1994,19070,0
2010-04-26,3.1812,3.1902,3.098,3.1812,28761,0
2010-04-27,3.1902,3.1994,3.1164,3.1258,14240,0
2010-04-28,3.1442,3.1902,3.0243,3.0243,26633,0
2010-04-29,3.0426,3.0888,3.0243,3.0705,41913,0
2010-04-30,3.0611,3.1533,3.0058,3.052,43445,0
2010-05-03,3.0243,3.1164,3.0058,3.0796,11279,0
2010-05-04,3.015,3.098,2.9598,2.9966,27298,0
2010-05-05,3.0426,3.052,2.9598,3.0426,44979,0
2010-05-06,2.9136,2.923,2.7662,2.849,143484,0
2010-05-07,2.8859,2.8859,2.5632,2.6371,91342,0
2010-05-10,2.7293,2.8031,2.6555,2.6741,22796,0
2010-05-11,2.5909,2.7662,2.5909,2.6741,62023,0
2010-05-12,2.72,2.7385,2.6278,2.7293,22756,0
2010-05-13,2.7477,2.7477,2.6741,2.7108,28113,0
2010-05-14,2.7477,2.7662,2.6646,2.6646,12371,0
2010-05-17,2.6831,2.6924,2.5909,2.6278,19456,0
2010-05-18,2.6831,2.6831,2.5079,2.5079,26655,0
2010-05-19,2.4895,2.554,2.4711,2.5264,31316,0
2010-05-20,2.4342,2.4526,2.3604,2.4434,76827,0
2010-05-21,2.4342,2.5171,2.305,2.4711,37756,0
2010-05-24,2.425,2.4342,2.3696,2.3881,10196,0
2010-05-25,2.3143,2.3604,2.1852,2.2959,34963,0
2010-05-26,2.1022,2.425,2.1022,2.3512,40433,0
2010-05-27,2.4618,2.4618,2.3512,2.3972,12202,0
2010-05-28,2.3236,2.3696,2.305,2.3604,11353,0
2010-06-01,2.3236,2.3512,2.305,2.305,10327,0
2010-06-02,2.2867,2.3696,2.2867,2.305,19442,0
2010-06-03,2.305,2.3512,2.2959,2.3143,12758,0
2010-06-04,2.2774,2.4157,2.2774,2.305,49636,0
2010-06-07,2.3512,2.379,2.305,2.3143,6845,0
2010-06-08,2.2682,2.3419,2.1945,2.3419,22553,0
2010-06-09,2.3881,2.4711,2.3881,2.4065,16461,0
2010-06-10,2.4895,2.5725,2.4342,2.5171,35634,0
2010-06-11,2.5632,2.6093,2.5079,2.554,16179,0
2010-06-14,2.6371,2.6371,2.5264,2.5356,59677,0
2010-06-15,2.5356,2.5817,2.4803,2.5264,6964,0
2010-06-16,2.4895,2.5817,2.4895,2.5725,14319,0
2010-06-17,2.554,2.5725,2.5171,2.5171,8514,0
2010-06-18,2.4895,2.6278,2.4895,2.6278,12947,0
2010-06-21,2.6093,2.6187,2.5264,2.5264,18409,0
2010-06-22,2.5725,2.5725,2.5264,2.5448,2278,0
2010-06-23,2.5171,2.5264,2.4618,2.4803,8894,0
2010-06-24,2.4803,2.4895,2.305,2.305,21587,0
2010-06-25,2.3236,2.3236,2.2405,2.2405,12266,0
2010-06-28,2.259,2.2774,2.1852,2.2037,9435,0
2010-06-29,2.0931,2.1761,2.0285,2.1022,29359,0
2010-06-30,2.0285,2.0931,1.9546,2.0009,6400,0
2010-07-01,1.9824,2.0009,1.8902,1.9363,21376,0
2010-07-02,1.9363,1.9363,1.7797,1.8623,55502,0
2010-07-06,1.8719,1.9177,1.8719,1.8902,7245,0
2010-07-07,1.8902,1.9271,1.8902,1.9271,16702,0
2010-07-08,1.9363,2.1022,1.9271,2.0931,35530,0
2010-07-09,2.0561,2.3881,2.0561,2.3696,29700,0
2010-07-12,2.379,2.4065,2.3236,2.3236,26085,0
2010-07-13,2.3512,2.3512,2.259,2.3143,12573,0
2010-07-14,2.2959,2.3236,2.2222,2.3236,4059,0
2010-07-15,2.3419,2.3419,2.2774,2.2867,2777,0
2010-07-16,2.2867,2.2867,2.2405,2.2774,8362,0
2010-07-19,2.2682,2.2682,2.1852,2.1852,6400,0
2010-07-20,2.1761,2.2498,2.1299,2.2498,6291,0
2010-07-21,2.2498,2.2682,2.2128,2.2405,3470,0
2010-07-22,2.2959,2.2959,2.2405,2.2498,4642,0
2010-07-23,2.2405,2.259,2.2314,2.2314,7483,0
2010-07-26,2.2498,2.2867,2.2314,2.2867,13592,0
2010-07-27,2.2867,2.2959,2.2128,2.259,17027,0
2010-07-28,2.259,2.259,2.1945,2.1945,7737,0
2010-07-29,2.2128,2.2405,2.1207,2.2314,5423,0
2010-07-30,2.2314,2.2867,2.1852,2.2222,7808,0
2010-08-02,2.3143,2.3143,2.2222,2.2222,8459,0
2010-08-03,2.2128,2.2867,2.2128,2.2774,14208,0
2010-08-04,2.2774,2.3512,2.2774,2.3512,17754,0
2010-08-05,2.3143,2.379,2.305,2.3419,21314,0
2010-08-06,2.3512,2.379,2.2128,2.2774,16649,0
2010-08-09,2.3236,2.3236,2.2314,2.305,8134,0
2010-08-10,2.305,2.305,2.2222,2.2314,5850,0
2010-08-11,2.2314,2.2405,2.2128,2.2405,7250,0
2010-08-12,1.8623,1.9177,1.6504,1.9087,85754,0
2010-08-13,1.9177,1.9177,1.7519,1.7702,60611,0
2010-08-16,1.7519,1.7519,1.6874,1.7056,20339,0
2010-08-17,1.7056,1.7519,1.6966,1.7519,19516,0
2010-08-18,1.7334,1.7426,1.6135,1.6504,42315,0
2010-08-19,1.6229,1.6597,1.595,1.595,32395,0
2010-08-20,1.6044,1.6966,1.6044,1.6688,20750,0
2010-08-23,1.6688,1.8719,1.6688,1.7242,30593,0
2010-08-24,1.6782,1.7519,1.6597,1.7519,8681,0
2010-08-25,1.6966,1.715,1.6135,1.6413,32117,0
2010-08-26,1.6413,1.6874,1.6229,1.6597,11010,0
2010-08-27,1.6782,1.6966,1.6688,1.6966,5575,0
2010-08-30,1.6782,1.6782,1.5767,1.6413,33468,0
2010-08-31,1.7242,1.7242,1.6413,1.7056,71905,0
2010-09-01,1.7056,1.7334,1.6874,1.7334,19651,0
2010-09-02,1.715,1.715,1.6504,1.715,19812,0
2010-09-03,1.7242,1.7334,1.6135,1.715,29878,0
2010-09-07,1.6782,1.6966,1.6044,1.6597,15311,0
2010-09-08,1.6413,1.6966,1.6229,1.6966,25053,0
2010-09-09,1.6874,1.7334,1.632,1.6874,10325,0
2010-09-10,1.6782,1.7056,1.6229,1.6597,24633,0
2010-09-13,1.6597,1.7056,1.6135,1.7056,21982,0
2010-09-14,1.7056,1.7519,1.6688,1.6966,12411,0
2010-09-15,1.6504,1.6874,1.632,1.6782,24619,0
2010-09-16,1.6782,1.7334,1.6135,1.6504,20047,0
2010-09-17,1.6688,1.7242,1.6044,1.7242,20339,0
2010-09-20,1.7242,1.7242,1.6135,1.6874,38853,0
2010-09-21,1.6782,1.7056,1.632,1.6874,21474,0
2010-09-22,1.715,1.7242,1.6413,1.6504,26224,0
2010-09-23,1.6597,1.6688,1.586,1.6413,21088,0
2010-09-24,1.6413,1.6688,1.6044,1.6504,35602,0
2010-09-27,1.632,1.6413,1.5214,1.6135,81402,0
2010-09-28,1.6597,1.6688,1.586,1.6413,27857,0
2010-09-29,1.632,1.6688,1.586,1.586,14981,0
2010-09-30,1.7611,2.0099,1.7611,1.9271,237490,0
2010-10-01,1.9731,2.0377,1.9363,1.9731,57159,0
2010-10-04,1.9731,2.0009,1.9177,1.9271,43035,0
2010-10-05,1.9271,1.9363,1.8994,1.8994,31308,0
2010-10-06,1.8809,1.9546,1.8441,1.8623,30780,0
2010-10-07,1.8623,1.8719,1.8623,1.8719,13990,0
2010-10-08,1.8533,2.2128,1.8533,2.0099,61179,0
2010-10-11,1.9824,2.0747,1.9824,1.9915,12040,0
2010-10-12,1.9731,1.9824,1.9455,1.9455,23083,0
2010-10-13,1.9546,1.964,1.8902,1.9087,46904,0
2010-10-14,1.9271,1.9455,1.9087,1.9087,18904,0
2010-10-15,1.9455,1.9455,1.8533,1.9177,9332,0
2010-10-18,1.9177,1.9363,1.9087,1.9087,18763,0
2010-10-19,1.9087,1.9363,1.9087,1.9177,24721,0
2010-10-20,1.9363,1.9824,1.9271,1.9824,32901,0
2010-10-21,1.9824,2.0654,1.9731,1.9915,41063,0
2010-10-22,1.9915,2.0193,1.9363,1.9363,38448,0
2010-10-25,1.9363,1.9363,1.8902,1.9271,37624,0
2010-10-26,1.9177,1.9271,1.8623,1.9177,29754,0
2010-10-27,1.8902,1.9271,1.8719,1.8994,8344,0
2010-10-28,1.9087,1.9271,1.8902,1.9177,8472,0
2010-10-29,1.9177,1.9177,1.8809,1.8809,11632,0
2010-11-01,1.9087,1.9363,1.7611,1.8441,58925,0
2010-11-02,1.8441,1.9177,1.7797,1.9177,37152,0
2010-11-03,1.9177,1.9177,1.8623,1.8623,27746,0
2010-11-04,1.8809,1.9087,1.8719,1.8994,32031,0
2010-11-05,1.9087,1.9363,1.8994,1.9177,44803,0
2010-11-08,1.9271,1.9363,1.9087,1.9087,29729,0
2010-11-09,1.9087,1.9271,1.8902,1.9177,43577,0
2010-11-10,1.9177,2.0285,1.8719,2.0009,41352,0
2010-11-11,1.8719,1.9731,1.8623,1.964,42341,0
2010-11-12,1.9271,1.9546,1.8441,1.8719,32488,0
2010-11-15,1.8623,1.9177,1.8441,1.8441,38068,0
2010-11-16,1.8533,1.8533,1.7797,1.8164,39169,0
2010-11-17,1.8349,1.8533,1.7519,1.8349,32676,0
2010-11-18,1.8164,1.8164,1.7519,1.7702,4702,0
2010-11-19,1.7887,1.798,1.632,1.632,69086,0
2010-11-22,1.6504,1.7797,1.5398,1.5398,109954,0
2010-11-23,1.5491,1.6966,1.4938,1.5767,89219,0
2010-11-24,1.6229,1.7334,1.586,1.586,44653,0
2010-11-26,1.586,1.586,1.5214,1.5307,30341,0
2010-11-29,1.5122,1.5767,1.5122,1.5582,90707,0
2010-11-30,1.5675,1.5767,1.3461,1.5028,309287,0
2010-12-01,1.4383,1.5582,1.4383,1.5398,33401,0
2010-12-02,1.5582,1.6782,1.5307,1.6597,65886,0
2010-12-03,1.6782,1.7334,1.6688,1.7242,32891,0
2010-12-06,1.5582,1.7426,1.5491,1.6782,24945,0
2010-12-07,1.6782,1.6966,1.6597,1.6597,29551,0
2010-12-08,1.6504,1.6874,1.595,1.595,34108,0
2010-12-09,1.586,1.6044,1.5767,1.586,45412,0
2010-12-10,1.6044,1.6135,1.595,1.6135,5745,0
2010-12-13,1.6135,1.6782,1.6044,1.632,41054,0
2010-12-14,1.5398,1.6135,1.5214,1.5398,44966,0
2010-12-15,1.5214,1.5582,1.4753,1.4846,39289,0
2010-12-16,1.5214,1.5582,1.466,1.5214,66249,0
2010-12-17,1.5214,1.6597,1.5214,1.6597,54285,0
2010-12-20,1.6782,1.9087,1.6688,1.8072,143706,0
2010-12-21,1.8256,1.8349,1.7242,1.7334,49424,0
2010-12-22,1.8533,1.9087,1.5214,1.6229,57953,0
2010-12-23,1.632,1.7611,1.6135,1.6597,46317,0
2010-12-27,1.6597,1.798,1.6597,1.6688,24015,0
2010-12-28,1.6874,1.7242,1.6688,1.6782,12627,0
2010-12-29,1.6966,1.7056,1.6782,1.7056,21026,0
2010-12-30,1.715,1.715,1.6688,1.6688,14027,0
2010-12-31,1.6688,1.6874,1.6597,1.6597,20035,0
2011-01-03,1.6688,1.6782,1.6413,1.6413,23840,0
2011-01-04,1.6597,1.6597,1.6229,1.632,8788,0
2011-01-05,1.6413,1.6782,1.632,1.6504,11722,0
2011-01-06,1.6597,1.6597,1.5675,1.6229,28501,0
2011-01-07,1.6229,1.6874,1.6229,1.6504,23880,0
2011-01-10,1.798,1.8809,1.6874,1.8164,103342,0
2011-01-11,1.8349,1.8441,1.7611,1.7611,26359,0
2011-01-12,1.7797,1.8441,1.7797,1.8256,20064,0
2011-01-13,1.8441,1.8994,1.7797,1.8902,106981,0
2011-01-14,1.8719,1.8902,1.8441,1.8623,31134,0
2011-01-18,1.9271,1.9363,1.8441,1.8441,84562,0
2011-01-19,1.8441,1.8902,1.8256,1.8256,35574,0
2011-01-20,1.8349,1.8349,1.7056,1.7242,28498,0
2011-01-21,1.7242,1.7242,1.6782,1.7056,24851,0
2011-01-24,1.7056,1.7242,1.6135,1.6413,40297,0
2011-01-25,1.5582,1.6229,1.5398,1.6135,59355,0
2011-01-26,1.6135,1.632,1.5491,1.632,24115,0
2011-01-27,1.6413,1.7334,1.6413,1.715,21285,0
2011-01-28,1.7056,1.7056,1.5675,1.7056,25934,0
2011-01-31,1.7056,1.7519,1.6135,1.7519,24956,0
2011-02-01,1.7242,1.7519,1.586,1.632,74442,0
2011-02-02,1.6413,1.6782,1.5767,1.595,27040,0
2011-02-03,1.5767,1.6229,1.5675,1.6229,33058,0
2011-02-04,1.6229,1.6874,1.6229,1.6874,18057,0
2011-02-07,1.715,1.798,1.715,1.7611,32222,0
2011-02-08,1.7611,1.7611,1.6874,1.7334,16788,0
2011-02-09,1.7056,1.715,1.7056,1.7056,11221,0
2011-02-10,1.6874,1.7334,1.6688,1.6966,12239,0
2011-02-11,1.6874,1.7519,1.6874,1.7519,17123,0
2011-02-14,1.7426,1.7797,1.7426,1.7611,36769,0
2011-02-15,1.7611,1.7611,1.7519,1.7611,4880,0
2011-02-16,1.7611,1.798,1.7611,1.7887,18254,0
2011-02-18,1.7519,1.8623,1.7519,1.8441,25814,0
2011-02-22,1.8164,1.8164,1.7702,1.7702,22021,0
2011-02-23,1.7426,1.7887,1.7056,1.7611,7748,0
2011-02-24,1.7797,1.8441,1.7426,1.7611,17619,0
2011-02-25,1.7334,1.7519,1.6966,1.715,9008,0
2011-02-28,1.7519,1.8256,1.7519,1.7887,21378,0
2011-03-01,1.7887,1.7887,1.715,1.7519,21056,0
2011-03-02,1.7519,1.7519,1.6135,1.6413,21878,0
2011-03-03,1.4476,1.6135,1.4476,1.5122,64920,0
2011-03-04,1.595,1.595,1.5122,1.5307,9056,0
2011-03-07,1.5214,1.5582,1.4476,1.5028,31256,0
2011-03-08,1.5214,1.5675,1.4476,1.4753,29825,0
2011-03-09,1.466,1.5214,1.466,1.5214,10822,0
2011-03-10,1.5214,1.5214,1.4846,1.5122,4270,0
2011-03-11,1.4753,1.5582,1.4753,1.5214,28430,0
2011-03-14,1.5214,1.5214,1.4938,1.5028,6989,0
2011-03-15,1.4753,1.5028,1.4753,1.4846,9667,0
2011-03-16,1.4938,1.4938,1.4753,1.4938,6291,0
2011-03-17,1.5028,1.586,1.5028,1.5675,7975,0
2011-03-18,1.5675,1.5675,1.5307,1.5491,5299,0
2011-03-21,1.586,1.6135,1.5491,1.5582,10573,0
2011-03-22,1.5582,1.5582,1.5214,1.5307,9220,0
2011-03-23,1.5307,1.5491,1.5307,1.5491,4757,0
2011-03-24,1.5398,1.5491,1.5214,1.5214,10518,0
2011-03-25,1.5307,1.5307,1.4846,1.5307,26788,0
2011-03-28,1.5214,1.5214,1.4938,1.5028,8888,0
2011-03-29,1.5028,1.6597,1.5028,1.5028,4013,0
2011-03-30,1.5122,1.5214,1.4476,1.466,21847,0
2011-03-31,1.466,1.5028,1.466,1.466,10867,0
2011-04-01,1.4846,1.4846,1.4476,1.466,10796,0
2011-04-04,1.4753,1.4753,1.4383,1.4383,25613,0
2011-04-05,1.4292,1.4292,1.3461,1.3646,50409,0
2011-04-06,1.3646,1.42,1.3553,1.383,27752,0
2011-04-07,1.4015,1.4015,1.2816,1.2816,56972,0
2011-04-08,1.2908,1.2908,1.1987,1.2171,86262,0
2011-04-11,1.2263,1.3277,1.1525,1.3093,44304,0
2011-04-12,1.3184,1.3646,1.2263,1.3553,22763,0
2011-04-13,1.3646,1.4476,1.3646,1.4015,40016,0
2011-04-14,1.42,1.466,1.4015,1.4015,14429,0
2011-04-15,1.42,1.4476,1.4015,1.4106,13299,0
2011-04-18,1.3923,1.3923,1.3277,1.3277,29729,0
2011-04-19,1.3277,1.3739,1.3093,1.3184,17699,0
2011-04-20,1.337,1.3739,1.337,1.3646,15942,0
2011-04-21,1.3553,1.3553,1.337,1.3553,25120,0
2011-04-25,1.3461,1.3553,1.2908,1.3277,39093,0
2011-04-26,1.3277,1.337,1.2816,1.2816,12973,0
2011-04-27,1.2908,1.3277,1.2816,1.3093,11497,0
2011-04-28,1.3093,1.3277,1.2908,1.3001,12581,0
2011-04-29,1.3001,1.3461,1.3001,1.337,25430,0
2011-05-02,1.3461,1.3553,1.3277,1.3461,8459,0
2011-05-03,1.337,1.3461,1.3277,1.337,10520,0
2011-05-04,1.3277,1.3461,1.2908,1.3093,16052,0
2011-05-05,1.2816,1.2816,1.2171,1.2263,81047,0
2011-05-06,1.2263,1.2725,1.1987,1.2263,9124,0
2011-05-09,1.2355,1.2355,1.1433,1.2078,17845,0
2011-05-10,1.1987,1.2448,1.1433,1.2078,43510,0
2011-05-11,1.2171,1.2725,1.1987,1.2539,32933,0
2011-05-12,1.2355,1.2448,1.2078,1.2171,14315,0
2011-05-13,1.2263,1.2448,1.1987,1.2448,13327,0
2011-05-16,1.2263,1.2355,1.1709,1.2078,21044,0
2011-05-17,1.1987,1.2171,1.1342,1.1803,23151,0
2011-05-18,1.1709,1.2816,1.1709,1.2632,37832,0
2011-05-19,1.2355,1.2355,1.1894,1.2355,4690,0
2011-05-20,1.2171,1.2908,1.2171,1.2725,14479,0
2011-05-23,1.2725,1.2725,1.2171,1.2171,8784,0
2011-05-24,1.2263,1.2816,1.2263,1.2355,8459,0
2011-05-25,1.2263,1.2448,1.2171,1.2263,7158,0
2011-05-26,1.2448,1.2632,1.2355,1.2632,16583,0
2011-05-27,1.2725,1.2908,1.2448,1.2448,13033,0
2011-05-31,1.2632,1.2908,1.2263,1.2448,8455,0
2011-06-01,1.2539,1.2725,1.2355,1.2632,7050,0
2011-06-02,1.2725,1.3277,1.2632,1.2908,16729,0
2011-06-03,1.2725,1.3184,1.2725,1.2908,16603,0
2011-06-06,1.2908,1.3277,1.2448,1.2908,10250,0
2011-06-07,1.2908,1.3184,1.2632,1.2725,22613,0
2011-06-08,1.2448,1.2632,1.2171,1.2632,2832,0
2011-06-09,1.2539,1.2816,1.2448,1.2816,12303,0
2011-06-10,1.2725,1.2816,1.2171,1.2816,10045,0
2011-06-13,1.2355,1.2725,1.1433,1.2078,23386,0
2011-06-14,1.1987,1.2816,1.1894,1.2263,9231,0
2011-06-15,1.2078,1.2355,1.2078,1.2263,7858,0
2011-06-16,1.2355,1.2725,1.1433,1.1987,17181,0
2011-06-17,1.2171,1.2725,1.2171,1.2632,2545,0
2011-06-20,1.2448,1.2539,1.1803,1.1894,6628,0
2011-06-21,1.1987,1.2171,1.1525,1.1617,13264,0
2011-06-22,1.1342,1.1987,1.1342,1.1894,2039,0
2011-06-23,1.1803,1.2263,1.1803,1.1987,10412,0
2011-06-24,1.1803,1.1803,1.1156,1.1709,10097,0
2011-06-27,1.1617,1.2632,1.1433,1.2539,10287,0
2011-06-28,1.2263,1.2263,1.1156,1.1987,24874,0
2011-06-29,1.2078,1.2816,1.2078,1.2816,4121,0
2011-06-30,1.2816,1.2816,1.2539,1.2816,5152,0
2011-07-01,1.2816,1.2816,1.2816,1.2816,110,0
2011-07-05,1.2908,1.2908,1.1987,1.1987,6616,0
2011-07-06,1.2078,1.2448,1.2078,1.2355,23805,0
2011-07-07,1.2355,1.2355,1.1249,1.1617,22231,0
2011-07-08,1.1525,1.1709,1.1433,1.1433,18924,0
2011-07-11,1.1433,1.1525,1.1156,1.1433,15580,0
2011-07-12,1.1617,1.1803,1.1525,1.1803,5966,0
2011-07-13,1.1709,1.1987,1.1709,1.1987,14196,0
2011-07-14,1.1156,1.1709,1.1156,1.1617,18225,0
2011-07-15,1.1617,1.1617,1.1342,1.1525,3768,0
2011-07-18,1.1525,1.1525,1.1156,1.1342,6562,0
2011-07-19,1.1065,1.1525,1.1065,1.1433,19305,0
2011-07-20,1.1433,1.1525,1.1433,1.1525,4880,0
2011-07-21,1.1525,1.1525,1.1249,1.1342,9807,0
2011-07-22,1.1249,1.1525,1.1156,1.1249,8165,0
2011-07-25,1.1249,1.1525,1.1249,1.1433,7385,0
2011-07-26,1.1433,1.1433,1.1156,1.1156,8450,0
2011-07-27,1.1065,1.1249,1.0696,1.0696,3742,0
2011-07-28,1.0604,1.1249,0.9958,0.9958,60198,0
2011-07-29,0.9958,1.0235,0.9313,0.9775,9836,0
2011-08-01,0.9866,1.0142,0.9589,0.9866,34267,0
2011-08-02,0.9866,1.0511,0.9866,1.0511,12346,0
2011-08-03,1.0511,1.0511,1.0327,1.0327,813,0
2011-08-04,1.0511,1.1525,1.0511,1.0972,6672,0
2011-08-05,1.088,1.088,0.9775,1.0511,9062,0
2011-08-08,1.005,1.0327,0.922,0.9498,10803,0
2011-08-09,0.9866,1.0142,0.922,1.0142,7375,0
2011-08-10,0.8853,0.922,0.8298,0.8853,39077,0
2011-08-11,0.9498,0.9498,0.8759,0.9036,68369,0
2011-08-12,0.922,0.922,0.922,0.922,5423,0
2011-08-15,0.922,0.922,0.8298,0.8391,20006,0
2011-08-16,0.8298,0.9036,0.8206,0.9036,5471,0
2011-08-17,0.8944,0.9313,0.8944,0.9313,1193,0
2011-08-18,0.8853,0.9036,0.8666,0.8759,20157,0
2011-08-19,0.9036,0.9775,0.9036,0.922,12038,0
2011-08-22,1.0696,1.0696,0.8298,0.8666,11972,0
2011-08-23,0.8759,0.9036,0.8482,0.8666,9405,0
2011-08-24,0.8206,0.9313,0.8206,0.8482,16385,0
2011-08-25,0.9036,0.9313,0.8759,0.922,7107,0
2011-08-26,0.922,1.0511,0.9129,1.005,6707,0
2011-08-29,1.0142,1.0142,0.9866,1.005,8459,0
2011-08-30,1.0142,1.0604,1.0142,1.042,14947,0
2011-08-31,1.042,1.042,0.968,0.9866,6236,0
2011-09-01,0.9958,1.1249,0.9775,1.0696,15818,0
2011-09-02,1.0788,1.0788,1.0142,1.042,3253,0
2011-09-06,1.0142,1.0235,1.0142,1.0142,12797,0
2011-09-07,1.0142,1.0604,1.0142,1.0235,7701,0
2011-09-08,1.042,1.0511,1.0142,1.0142,1117,0
2011-09-09,1.0142,1.0327,0.9958,0.9958,7587,0
2011-09-12,0.9958,1.0142,0.9958,0.9958,1752,0
2011-09-13,1.005,1.005,0.9589,0.9775,932,0
2011-09-14,0.9498,1.0142,0.9405,1.0142,18757,0
2011-09-15,0.9775,0.9866,0.9775,0.9775,1443,0
2011-09-16,1.0142,1.0511,0.9775,1.0511,3395,0
2011-09-19,1.042,1.0511,1.042,1.042,1627,0
2011-09-20,1.0511,1.0511,0.9866,1.0142,1952,0
2011-09-21,1.005,1.005,0.9866,0.9866,326,0
2011-09-22,0.968,0.968,0.9129,0.9129,6550,0
2011-09-23,0.922,0.922,0.8206,0.8853,15823,0
2011-09-26,0.8853,0.8944,0.8853,0.8944,4988,0
2011-09-27,0.8666,0.9405,0.8298,0.9313,57283,0
2011-09-28,0.922,0.9775,0.9129,0.9589,5097,0
2011-09-29,0.9036,0.922,0.8206,0.8391,31559,0
2011-09-30,0.8666,0.9589,0.8391,0.9036,20372,0
2011-10-03,0.9313,0.9589,0.9129,0.9313,12754,0
2011-10-04,0.9036,0.922,0.8666,0.922,15035,0
2011-10-05,0.922,0.9313,0.8759,0.9313,9841,0
2011-10-06,0.9129,0.922,0.9129,0.922,22992,0
2011-10-07,0.922,0.922,0.9129,0.9129,2202,0
2011-10-10,0.8759,0.9129,0.8759,0.9129,20174,0
2011-10-11,0.8391,0.9036,0.8391,0.8666,1845,0
2011-10-13,0.8575,0.9129,0.8206,0.9129,6949,0
2011-10-14,0.9129,0.9129,0.9129,0.9129,1193,0
2011-10-17,0.9313,0.9313,0.9129,0.9129,3361,0
2011-10-18,0.9036,0.922,0.8575,0.8575,14837,0
2011-10-19,0.922,0.9498,0.9129,0.9498,4230,0
2011-10-21,0.922,0.922,0.8759,0.922,25705,0
2011-10-24,0.922,0.922,0.8391,0.922,8182,0
2011-10-26,0.8666,0.922,0.8575,0.922,7268,0
2011-10-27,0.9036,0.922,0.9036,0.922,3038,0
2011-10-28,0.922,0.922,0.9036,0.922,3361,0
2011-11-01,0.8391,0.9129,0.8391,0.9129,4772,0
2011-11-02,0.922,0.922,0.8853,0.9036,976,0
2011-11-03,0.922,0.922,0.922,0.922,5856,0
2011-11-04,0.922,0.922,0.922,0.922,759,0
2011-11-07,0.922,0.922,0.8391,0.8944,9025,0
2011-11-08,0.8853,0.922,0.8666,0.9129,3092,0
2011-11-09,0.8853,0.9036,0.8298,0.9036,8945,0
2011-11-10,0.922,1.0511,0.8759,0.922,122071,0
2011-11-11,0.922,0.9866,0.8391,0.9129,25840,0
2011-11-14,0.922,0.9405,0.922,0.9405,3255,0
2011-11-15,0.922,0.922,0.8298,0.8759,7428,0
2011-11-16,0.8391,0.9313,0.8391,0.9129,13230,0
2011-11-17,0.922,0.922,0.9036,0.922,7592,0
2011-11-18,0.8759,0.9589,0.8759,0.9498,7784,0
2011-11-21,0.9498,1.005,0.9313,0.9958,24564,0
2011-11-22,0.9589,1.005,0.9405,0.9958,17357,0
2011-11-23,0.9958,0.9958,0.9405,0.9589,11104,0
2011-11-25,0.968,0.9958,0.968,0.9958,8460,0
2011-11-28,0.9866,1.0142,0.9866,0.9866,6236,0
2011-11-29,0.9958,1.0235,0.9958,1.0142,9190,0
2011-11-30,1.0235,1.0511,0.9775,1.0511,12797,0
2011-12-01,1.0235,1.0327,1.0235,1.0327,18843,0
2011-12-02,1.0327,1.042,1.0235,1.0235,14858,0
2011-12-05,1.0235,1.0604,0.9498,1.0327,38654,0
2011-12-06,1.0327,1.0327,0.9958,1.0142,10619,0
2011-12-07,1.0327,1.042,0.9775,1.0327,21476,0
2011-12-08,1.0511,1.0511,0.9958,0.9958,8685,0
2011-12-09,1.005,1.0604,1.005,1.005,22882,0
2011-12-12,0.9958,1.0604,0.9958,1.0511,28685,0
2011-12-13,1.0604,1.0788,1.005,1.0142,19341,0
2011-12-14,1.0235,1.0604,1.0142,1.0604,14873,0
2011-12-15,1.088,1.088,1.0511,1.0696,19048,0
2011-12-16,1.0788,1.1065,1.0142,1.0142,90351,0
2011-12-19,1.005,1.0604,1.005,1.0604,46887,0
2011-12-20,1.0511,1.0511,0.9958,1.0142,49565,0
2011-12-21,1.0142,1.0235,0.9775,1.0235,8622,0
2011-12-22,1.0142,1.0604,0.9866,1.0604,15865,0
2011-12-23,1.0511,1.0511,0.9589,0.9958,65802,0
2011-12-27,1.005,1.0235,0.9775,1.0142,29550,0
2011-12-28,1.0327,1.0327,1.0142,1.0142,15729,0
2011-12-29,1.0142,1.0142,0.968,0.9866,41065,0
2011-12-30,0.9775,1.0142,0.9775,1.0142,29986,0
2012-01-03,1.0142,1.1433,1.0142,1.1065,11551,0
2012-01-04,1.1065,1.1709,1.1065,1.1709,9979,0
2012-01-05,1.1525,1.1709,1.1156,1.1709,1546,0
2012-01-06,1.1617,1.2263,1.1065,1.2263,31224,0
2012-01-09,1.1894,1.1987,1.1065,1.1065,26849,0
2012-01-10,1.1065,1.1342,1.0972,1.1065,13557,0
2012-01-11,1.0972,1.0972,1.0327,1.0511,6726,0
2012-01-12,1.042,1.1156,1.042,1.1065,6702,0
2012-01-13,1.088,1.0972,1.088,1.0972,4767,0
2012-01-17,1.0788,1.1803,1.0788,1.1525,5639,0
2012-01-18,1.1525,1.3184,1.1525,1.2539,16858,0
2012-01-19,1.2632,1.2632,1.2078,1.2078,13284,0
2012-01-23,1.2725,1.3184,1.1065,1.1065,11551,0
2012-01-24,1.1342,1.1894,1.1249,1.1249,8244,0
2012-01-25,1.1617,1.2263,1.1249,1.1249,19889,0
2012-01-26,1.1342,1.1525,1.0788,1.0788,14531,0
2012-01-27,1.1065,1.1525,1.1065,1.1525,3524,0
2012-01-30,1.1709,1.2263,1.1525,1.1894,28838,0
2012-01-31,1.1709,1.2171,1.1709,1.2078,3143,0
2012-02-01,1.1987,1.2078,1.1525,1.2078,5747,0
2012-02-02,1.1525,1.1803,1.1249,1.1525,5856,0
2012-02-03,1.1249,1.1894,1.0972,1.1249,18926,0
2012-02-06,1.1065,1.2078,1.088,1.1894,25394,0
2012-02-07,1.2355,1.2632,1.2263,1.2263,2602,0
2012-02-08,1.1987,1.2171,1.1987,1.2171,6616,0
2012-02-09,1.2171,1.2448,1.1342,1.2448,4359,0
2012-02-10,1.2725,1.2725,1.1987,1.1987,10925,0
2012-02-13,1.2725,1.2725,1.2078,1.2078,10710,0
2012-02-14,1.1709,1.1987,1.1433,1.1987,25811,0
2012-02-15,1.1894,1.2448,1.1065,1.2448,56087,0
2012-02-16,1.3001,1.3001,1.1987,1.2171,6475,0
2012-02-17,1.2263,1.2908,1.1987,1.2725,9578,0
2012-02-21,1.2725,1.2725,1.1525,1.1617,18332,0
2012-02-22,1.1525,1.1894,1.1525,1.1525,5608,0
2012-02-23,1.1525,1.1987,1.1156,1.1987,9390,0
2012-02-24,1.1709,1.1987,1.1249,1.1249,5657,0
2012-02-27,1.1803,1.1987,1.1156,1.1342,16226,0
2012-02-28,1.1065,1.1987,1.1065,1.1156,27611,0
2012-02-29,1.1894,1.1894,1.1617,1.1803,9979,0
2012-03-01,1.1894,1.1894,1.1525,1.1525,1627,0
2012-03-02,1.1803,1.1803,1.1525,1.1525,2843,0
2012-03-05,1.1894,1.2448,1.1803,1.2448,11249,0
2012-03-06,1.2263,1.2448,1.1156,1.1803,29808,0
2012-03-07,1.1156,1.2263,1.1156,1.1803,9429,0
2012-03-08,1.1617,1.1617,1.0604,1.1065,20441,0
2012-03-09,1.1065,1.1065,1.0696,1.088,8493,0
2012-03-12,1.0788,1.0788,1.0604,1.0604,6888,0
2012-03-13,1.0604,1.1249,1.0604,1.088,9236,0
2012-03-14,1.0696,1.088,1.042,1.0604,2201,0
2012-03-15,1.0604,1.0696,1.0327,1.0696,8810,0
2012-03-16,1.0327,1.1617,1.0327,1.1433,15618,0
2012-03-19,1.1803,1.1803,1.1342,1.1525,5097,0
2012-03-20,1.1525,1.1525,1.0696,1.0696,7238,0
2012-03-21,1.0511,1.088,1.0511,1.0604,10776,0
2012-03-22,1.0604,1.0604,0.9775,1.005,12565,0
2012-03-23,1.0511,1.0511,1.005,1.005,578,0
2012-03-26,0.9958,1.0511,0.9958,1.005,12194,0
2012-03-27,1.0327,1.1065,1.0327,1.0788,13338,0
2012-03-28,1.3923,1.9363,1.2908,1.6782,1638529,0
2012-03-29,1.6874,1.8072,1.383,1.4938,443574,0
2012-03-30,1.4938,1.6229,1.4938,1.5028,86893,0
2012-04-02,1.4015,1.5582,1.3923,1.5214,108982,0
2012-04-03,1.5214,1.6044,1.4292,1.4753,47182,0
2012-04-04,1.4569,1.5214,1.4383,1.4476,72840,0
2012-04-05,1.4846,1.5582,1.4383,1.4938,38823,0
2012-04-09,1.6688,1.6688,1.4753,1.632,128497,0
2012-04-10,1.632,1.632,1.5214,1.595,59019,0
2012-04-11,1.6229,1.6229,1.4383,1.5398,63089,0
2012-04-12,1.5028,1.5491,1.4753,1.4753,32415,0
2012-04-13,1.5028,1.5214,1.4476,1.4938,22188,0
2012-04-16,1.4383,1.4846,1.4383,1.4753,18303,0
2012-04-17,1.4753,1.4753,1.337,1.3553,59253,0
2012-04-18,1.3184,1.3277,1.2263,1.2355,66802,0
2012-04-19,1.1987,1.2908,1.1987,1.2355,23822,0
2012-04-20,1.2816,1.4015,1.2816,1.383,52287,0
2012-04-23,1.42,1.4753,1.3553,1.4383,46687,0
2012-04-24,1.4015,1.4015,1.337,1.4015,39045,0
2012-04-25,1.383,1.4015,1.3739,1.3739,10862,0
2012-04-26,1.4106,1.4292,1.3646,1.4106,39296,0
2012-04-27,1.4106,1.42,1.3461,1.3646,8677,0
2012-04-30,1.3277,1.383,1.3277,1.3553,10460,0
2012-05-01,1.4015,1.4292,1.337,1.3646,70623,0
2012-05-02,1.337,1.4106,1.337,1.337,37275,0
2012-05-03,1.337,1.337,1.2539,1.3093,21713,0
2012-05-04,1.2725,1.2908,1.2448,1.2448,14830,0
2012-05-07,1.2448,1.3093,1.2448,1.2816,3859,0
2012-05-08,1.2725,1.3001,1.2448,1.2725,19295,0
2012-05-09,1.2539,1.2908,1.2448,1.2448,2278,0
2012-05-10,1.2725,1.2725,1.1987,1.2078,14876,0
2012-05-11,1.1803,1.2816,1.1525,1.2539,20966,0
2012-05-14,1.2078,1.3001,1.1525,1.1803,71184,0
2012-05-15,1.2263,1.383,1.2263,1.2908,34665,0
2012-05-16,1.2632,1.337,1.1987,1.2355,9484,0
2012-05-17,1.2355,1.2355,1.2078,1.2078,8242,0
2012-05-18,1.2448,1.3739,1.2078,1.3646,32578,0
2012-05-21,1.3553,1.466,1.3553,1.4106,46720,0
2012-05-22,1.466,1.5122,1.383,1.4569,62251,0
2012-05-23,1.4846,1.5214,1.466,1.5122,18709,0
2012-05-24,1.4846,1.5028,1.4292,1.4383,9588,0
2012-05-25,1.4015,1.5122,1.3461,1.5122,18653,0
2012-05-29,1.4753,1.4938,1.383,1.4476,16576,0
2012-05-30,1.4383,1.5491,1.4383,1.5122,31796,0
2012-05-31,1.4938,1.5122,1.4846,1.5028,2645,0
2012-06-01,1.5028,1.5028,1.383,1.3923,13286,0
2012-06-04,1.3923,1.4292,1.337,1.4292,15661,0
2012-06-05,1.4292,1.5675,1.4106,1.4106,34290,0
2012-06-06,1.4753,1.4846,1.4015,1.4846,18870,0
2012-06-07,1.4846,1.4846,1.4476,1.4476,3766,0
2012-06-08,1.4753,1.5675,1.4753,1.4846,10590,0
2012-06-11,1.4846,1.4846,1.4383,1.4383,2006,0
2012-06-12,1.4383,1.5028,1.4383,1.4476,15431,0
2012-06-13,1.4753,1.4753,1.3923,1.3923,3227,0
2012-06-14,1.4292,1.4476,1.4015,1.4383,12713,0
2012-06-15,1.4383,1.466,1.4383,1.466,8364,0
2012-06-18,1.4753,1.5398,1.4292,1.4292,5747,0
2012-06-19,1.42,1.4383,1.3923,1.4292,31181,0
2012-06-20,1.4015,1.4569,1.4015,1.4569,5207,0
2012-06-21,1.4106,1.4569,1.4015,1.4106,4667,0
2012-06-22,1.4015,1.4846,1.4015,1.4383,51171,0
2012-06-25,1.4938,1.5307,1.4938,1.4938,14102,0
2012-06-26,1.5214,1.6782,1.5214,1.586,144944,0
2012-06-27,1.5307,1.6135,1.5214,1.5214,51386,0
2012-06-28,1.5028,1.5028,1.3923,1.4938,41417,0
2012-06-29,1.4938,1.5122,1.4476,1.5122,8568,0
2012-07-02,1.466,1.5028,1.4106,1.4938,14315,0
2012-07-03,1.4476,1.4938,1.4476,1.4938,2278,0
2012-07-05,1.4569,1.4938,1.4106,1.4383,19748,0
2012-07-06,1.4383,1.4753,1.4383,1.4753,2332,0
2012-07-09,1.4753,1.4753,1.4569,1.4569,6691,0
2012-07-10,1.4569,1.5122,1.4569,1.5122,12605,0
2012-07-11,1.466,1.5675,1.4569,1.5675,23184,0
2012-07-13,1.5675,1.6135,1.5675,1.595,7483,0
2012-07-16,1.5675,1.595,1.5398,1.586,12797,0
2012-07-17,1.5582,1.5675,1.4569,1.4569,41112,0
2012-07-18,1.4569,1.5028,1.4476,1.4938,7936,0
2012-07-19,1.4753,1.5214,1.4569,1.4569,13544,0
2012-07-20,1.4753,1.5214,1.4753,1.5214,2819,0
2012-07-23,1.4753,1.5398,1.4753,1.5398,6297,0
2012-07-25,1.4753,1.5307,1.4753,1.5307,1654,0
2012-07-26,1.4938,1.5214,1.4753,1.5214,14085,0
2012-07-27,1.5398,1.6044,1.4476,1.4476,8273,0
2012-07-30,1.4476,1.4938,1.4476,1.4753,1097,0
2012-07-31,1.4938,1.4938,1.4753,1.4753,10151,0
2012-08-01,1.4938,1.4938,1.4476,1.4476,8724,0
2012-08-02,1.4753,1.4753,1.4292,1.4476,17212,0
2012-08-03,1.4476,1.4753,1.4292,1.4292,42591,0
2012-08-06,1.4292,1.4569,1.3923,1.3923,11355,0
2012-08-07,1.4383,1.5675,1.4383,1.4753,18021,0
2012-08-08,1.4569,1.5028,1.4383,1.4938,19784,0
2012-08-09,1.7611,1.798,1.632,1.7056,268545,0
2012-08-10,1.7056,1.8072,1.632,1.8072,121766,0
2012-08-13,1.8072,1.8072,1.6874,1.7519,51258,0
2012-08-14,1.6966,1.6966,1.6688,1.6688,13123,0
2012-08-15,1.7056,1.7056,1.586,1.6413,30593,0
2012-08-16,1.6597,1.6966,1.6229,1.6966,9979,0
2012-08-17,1.6413,1.7056,1.6413,1.6782,11171,0
2012-08-20,1.7056,1.7056,1.632,1.7056,6146,0
2012-08-21,1.6782,1.6782,1.5675,1.6597,27928,0
2012-08-22,1.6135,1.632,1.5307,1.6044,13530,0
2012-08-23,1.5675,1.6135,1.5398,1.6135,10505,0
2012-08-24,1.6135,1.6597,1.5491,1.6504,4171,0
2012-08-27,1.6688,1.6688,1.6504,1.6597,4137,0
2012-08-28,1.6782,1.6874,1.595,1.6874,4793,0
2012-08-29,1.6874,1.7056,1.632,1.6597,17137,0
2012-08-30,1.6597,1.7056,1.632,1.7056,5728,0
2012-08-31,1.7056,1.7056,1.6504,1.6874,17870,0
2012-09-04,1.7056,1.7056,1.6782,1.6966,6118,0
2012-09-05,1.6874,1.6966,1.6229,1.6688,15675,0
2012-09-06,1.7056,1.715,1.6504,1.6782,24728,0
2012-09-07,1.6782,1.7056,1.6688,1.6874,9656,0
2012-09-10,1.6966,1.6966,1.6135,1.6229,38012,0
2012-09-11,1.6874,1.6966,1.6229,1.6229,5056,0
2012-09-12,1.6504,1.6782,1.6229,1.632,6898,0
2012-09-13,1.6688,1.6688,1.6229,1.6413,9553,0
2012-09-14,1.6688,1.6688,1.6229,1.6504,11202,0
2012-09-17,1.6135,1.6504,1.6135,1.6135,28739,0
2012-09-18,1.6413,1.6597,1.6229,1.6597,6541,0
2012-09-19,1.632,1.6413,1.586,1.6229,10337,0
2012-09-20,1.6135,1.6135,1.5675,1.5675,5957,0
2012-09-21,1.595,1.6874,1.595,1.6874,6143,0
2012-09-24,1.6688,1.6688,1.5675,1.6229,4683,0
2012-09-25,1.632,1.6413,1.6229,1.6229,867,0
2012-09-26,1.6597,1.6782,1.5767,1.5767,3613,0
2012-09-27,1.6135,1.6135,1.5491,1.5491,29484,0
2012-09-28,1.6135,1.6966,1.6135,1.632,19509,0
2012-10-01,1.6597,1.6597,1.6135,1.6229,11062,0
2012-10-02,1.6413,1.6504,1.6135,1.6504,16676,0
2012-10-03,1.632,1.6688,1.6229,1.6597,7050,0
2012-10-04,1.6688,1.6966,1.6135,1.6504,27197,0
2012-10-05,1.6135,1.7056,1.6135,1.6782,10746,0
2012-10-08,1.6135,1.6688,1.6135,1.6688,2848,0
2012-10-09,1.6135,1.6688,1.6135,1.6504,9230,0
2012-10-10,1.6413,1.6874,1.6044,1.6044,12969,0
2012-10-11,1.632,1.6413,1.595,1.6044,1845,0
2012-10-12,1.595,1.632,1.5491,1.5491,7517,0
2012-10-15,1.6135,1.6135,1.5582,1.5582,3143,0
2012-10-16,1.5582,1.586,1.5491,1.5675,10855,0
2012-10-17,1.595,1.632,1.586,1.6044,9059,0
2012-10-18,1.5675,1.632,1.5675,1.5675,1193,0
2012-10-19,1.5675,1.6044,1.5675,1.6044,3776,0
2012-10-22,1.632,1.632,1.5491,1.6135,5110,0
2012-10-23,1.5675,1.6229,1.5675,1.6135,6508,0
2012-10-24,1.6229,1.6229,1.5675,1.6229,3038,0
2012-10-25,1.6229,1.6229,1.5491,1.5491,59824,0
2012-10-26,1.5675,1.5675,1.5491,1.5491,10141,0
2012-10-31,1.5491,1.6782,1.5491,1.5491,12212,0
2012-11-01,1.586,1.6229,1.5491,1.5582,6287,0
2012-11-02,1.5491,1.6044,1.5214,1.5582,14858,0
2012-11-05,1.4938,1.4938,1.3553,1.4569,32685,0
2012-11-06,1.4753,1.4753,1.3184,1.3923,35492,0
2012-11-07,1.383,1.4106,1.383,1.4106,14897,0
2012-11-08,1.4383,1.4383,1.4383,1.4383,216,0
2012-11-09,1.4292,1.4476,1.383,1.4292,4474,0
2012-11-12,1.42,1.4292,1.383,1.42,7537,0
2012-11-13,1.3739,1.42,1.3093,1.383,16477,0
2012-11-14,1.3646,1.42,1.3461,1.42,8834,0
2012-11-15,1.5122,1.6135,1.4753,1.5675,205753,0
2012-11-16,1.4753,1.5582,1.466,1.4938,15184,0
2012-11-19,1.5122,1.5582,1.4846,1.5491,15904,0
2012-11-20,1.5028,1.5214,1.4753,1.4938,26475,0
2012-11-21,1.5307,1.5307,1.4106,1.5122,7146,0
2012-11-23,1.4753,1.5214,1.4753,1.4846,13230,0
2012-11-26,1.5214,1.5214,1.4106,1.5028,32950,0
2012-11-27,1.5214,1.5491,1.5028,1.5214,6732,0
2012-11-28,1.5122,1.5307,1.5028,1.5122,8030,0
2012-11-29,1.5214,1.5491,1.5214,1.5491,17678,0
2012-11-30,1.5582,1.5675,1.5214,1.5582,20407,0
2012-12-03,1.5582,1.5675,1.5214,1.5214,18437,0
2012-12-04,1.5491,1.5675,1.5398,1.5582,8198,0
2012-12-05,1.5582,1.5582,1.5214,1.5582,12942,0
2012-12-06,1.5582,1.6413,1.5582,1.5675,59937,0
2012-12-07,1.5582,1.6135,1.5398,1.6044,38961,0
2012-12-10,1.5675,1.6135,1.5307,1.6044,17909,0
2012-12-11,1.5675,1.6135,1.5582,1.6044,35209,0
2012-12-12,1.6044,1.6044,1.5582,1.6044,27840,0
2012-12-13,1.6044,1.6044,1.5491,1.586,12248,0
2012-12-14,1.5767,1.6044,1.5028,1.586,15454,0
2012-12-17,1.6044,1.6044,1.586,1.6044,21153,0
2012-12-18,1.6044,1.6044,1.586,1.586,17812,0
2012-12-19,1.586,1.6044,1.5214,1.5491,31813,0
2012-12-20,1.5307,1.6044,1.5307,1.6044,12456,0
2012-12-21,1.586,1.595,1.4846,1.4846,45159,0
2012-12-24,1.4938,1.5675,1.4938,1.5675,18701,0
2012-12-26,1.4938,1.5398,1.4569,1.5028,28199,0
2012-12-27,1.5028,1.5582,1.4846,1.5398,4017,0
2012-12-28,1.4846,1.5122,1.4569,1.4938,19499,0
2012-12-31,1.4938,1.5582,1.4753,1.5491,19955,0
2013-01-02,1.6044,1.6044,1.5491,1.5675,29445,0
2013-01-03,1.5491,1.595,1.4938,1.5675,27587,0
2013-01-04,1.5214,1.5675,1.5122,1.5675,17783,0
2013-01-07,1.5675,1.5675,1.5122,1.5491,64437,0
2013-01-08,1.5491,1.5675,1.5307,1.5398,22255,0
2013-01-09,1.5398,1.5582,1.5398,1.5582,1573,0
2013-01-10,1.5675,1.595,1.5675,1.595,41047,0
2013-01-11,1.5675,1.595,1.5675,1.595,2581,0
2013-01-14,1.5767,1.5767,1.5398,1.5398,10581,0
2013-01-15,1.5398,1.5398,1.5028,1.5214,11918,0
2013-01-16,1.5491,1.5767,1.5307,1.5307,5685,0
2013-01-17,1.5675,1.5675,1.5398,1.5398,12289,0
2013-01-18,1.5398,1.5582,1.5398,1.5491,4822,0
2013-01-22,1.5398,1.5582,1.5398,1.5582,13227,0
2013-01-23,1.5491,1.5675,1.5491,1.5675,4772,0
2013-01-24,1.6135,1.6135,1.5307,1.5582,4829,0
2013-01-25,1.5675,1.5675,1.5214,1.5398,8115,0
2013-01-28,1.5214,1.5582,1.5214,1.5307,9760,0
2013-01-29,1.5307,1.5675,1.5214,1.5214,10160,0
2013-01-30,1.5214,1.5675,1.5214,1.5582,9391,0
2013-01-31,1.5307,1.5582,1.5307,1.5307,2332,0
2013-02-01,1.5675,1.5675,1.5491,1.5491,8953,0
2013-02-04,1.5398,1.5767,1.4938,1.5767,19341,0
2013-02-05,1.5398,1.5675,1.5398,1.5675,7225,0
2013-02-06,1.5214,1.5491,1.5028,1.5307,21998,0
2013-02-07,1.5307,1.5582,1.5307,1.5582,6941,0
2013-02-08,1.5398,1.5675,1.5214,1.5307,10114,0
2013-02-11,1.5491,1.5582,1.5028,1.5582,11256,0
2013-02-12,1.5675,1.5675,1.5491,1.5675,48735,0
2013-02-13,1.5675,1.6044,1.5214,1.5767,96907,0
2013-02-14,1.5307,1.586,1.5307,1.5675,31611,0
2013-02-15,1.5491,1.6135,1.4938,1.6135,37253,0
2013-02-19,1.6135,1.6135,1.5491,1.586,34626,0
2013-02-20,1.6135,1.6135,1.5675,1.6135,27330,0
2013-02-21,1.6135,1.8533,1.6135,1.7702,330507,0
2013-02-22,1.7702,2.0009,1.7702,2.0009,256795,0
2013-02-25,1.9915,2.1115,1.9824,2.0099,285856,0
2013-02-26,2.0561,2.0931,1.9915,2.0747,99043,0
2013-02-27,2.0931,2.1207,2.0285,2.0838,76570,0
2013-02-28,2.0838,2.0931,1.8441,2.0009,63138,0
2013-03-01,2.0747,2.0747,1.8441,1.9087,37870,0
2013-03-04,2.0747,2.0747,1.964,2.0377,31079,0
2013-03-05,2.0377,2.0561,1.964,2.0193,43281,0
2013-03-06,1.7519,1.9824,1.7426,1.7797,290148,0
2013-03-07,1.8256,1.8256,1.7056,1.7056,35842,0
2013-03-08,1.6782,1.7334,1.6413,1.7056,37194,0
2013-03-11,1.798,1.964,1.7519,1.964,104207,0
2013-03-12,1.9546,2.0377,1.9177,2.0377,57680,0
2013-03-13,2.0099,2.0099,1.8441,1.9087,25487,0
2013-03-14,1.8994,1.9087,1.8441,1.8533,77194,0
2013-03-15,1.8349,1.8441,1.7519,1.8441,24215,0
2013-03-18,1.8533,2.0009,1.8533,1.9546,24644,0
2013-03-19,1.9087,1.9363,1.8256,1.8994,111098,0
2013-03-20,1.8719,2.0009,1.8533,1.9731,151763,0
2013-03-21,1.9363,2.0009,1.8902,1.9915,39661,0
2013-03-22,1.9915,2.0009,1.8994,1.9915,83540,0
2013-03-25,2.0009,2.047,1.9824,2.047,65819,0
2013-03-26,2.047,2.1022,1.8809,2.0931,60786,0
2013-03-27,2.1115,2.1115,2.0099,2.0931,14181,0
2013-03-28,2.0931,2.0931,2.0377,2.0931,9380,0
2013-04-01,1.9915,2.1115,1.9824,1.9824,44255,0
2013-04-02,1.9731,2.0099,1.9363,2.0099,21303,0
2013-04-03,1.964,2.1022,1.9455,2.1022,75149,0
2013-04-04,2.047,2.2037,2.047,2.1299,118688,0
2013-04-05,2.1207,2.1668,2.1115,2.1207,21875,0
2013-04-08,2.1299,2.1576,2.0561,2.1207,82867,0
2013-04-09,2.0561,2.1392,2.0561,2.1207,99562,0
2013-04-10,2.1299,2.1576,2.0285,2.1576,25985,0
2013-04-11,2.1392,2.1945,2.1392,2.1852,3742,0
2013-04-12,2.1483,2.2128,1.9546,1.9824,44860,0
2013-04-15,2.0561,2.1668,2.0099,2.1207,19974,0
2013-04-16,2.1022,2.1299,2.0193,2.1299,3254,0
2013-04-17,2.0009,2.1392,1.9824,2.1392,33407,0
2013-04-18,2.1392,2.1483,2.0931,2.0931,3638,0
2013-04-19,2.0931,2.1022,2.047,2.0747,19224,0
2013-04-22,2.0747,2.0747,1.9915,2.047,32990,0
2013-04-23,2.0654,2.1392,2.0099,2.0561,29520,0
2013-04-24,2.0561,2.0561,2.0099,2.0193,6949,0
2013-04-25,2.0193,2.0561,1.9915,2.0193,29117,0
2013-04-26,2.0193,2.0838,2.0009,2.0285,35841,0
2013-04-29,2.0377,2.1299,1.9455,2.1299,117257,0
2013-04-30,2.0838,2.1945,2.0838,2.1945,24411,0
2013-05-01,2.1576,2.259,2.1576,2.2405,58119,0
2013-05-02,2.2128,2.305,2.1668,2.2774,24024,0
2013-05-03,2.305,2.3696,2.2959,2.3604,50489,0
2013-05-06,2.4434,2.5448,2.3972,2.5264,170735,0
2013-05-07,2.5356,2.5448,2.3143,2.4803,105124,0
2013-05-08,2.4526,2.5171,2.379,2.5171,42112,0
2013-05-09,2.7662,2.9044,2.5171,2.8399,569376,0
2013-05-10,2.8307,3.0336,2.7846,2.9414,232748,0
2013-05-13,3.0426,3.1812,2.9598,3.1626,147809,0
2013-05-14,3.1812,3.1902,2.9044,3.0426,181129,0
2013-05-15,3.0611,3.2272,2.9966,3.098,135340,0
2013-05-16,3.1812,3.1812,2.9504,3.1717,67542,0
2013-05-17,3.2272,3.4485,3.098,3.3194,240555,0
2013-05-20,3.3009,3.3009,2.9966,3.2456,121098,0
2013-05-21,3.1994,3.2917,3.1717,3.1812,40785,0
2013-05-22,3.1348,3.1348,3.0426,3.1258,57005,0
2013-05-23,2.9966,3.1717,2.9966,3.1348,37407,0
2013-05-24,3.1442,3.1442,2.9966,3.0426,38401,0
2013-05-28,3.052,3.1258,2.7293,2.8031,139864,0
2013-05-29,2.7662,3.015,2.7662,2.9874,99828,0
2013-05-30,2.932,3.015,2.9044,2.9874,25243,0
2013-05-31,2.932,3.015,2.923,3.0058,25219,0
2013-06-03,2.9504,2.9598,2.7108,2.7477,96093,0
2013-06-04,2.6371,2.9598,2.5817,2.6646,105897,0
2013-06-05,2.6278,2.6741,2.6187,2.6646,61144,0
2013-06-06,2.6555,2.6741,2.5632,2.6555,109229,0
2013-06-07,2.6278,2.7662,2.5817,2.6831,93164,0
2013-06-10,2.6741,2.6741,2.5356,2.5909,57489,0
2013-06-11,2.5632,2.6646,2.4157,2.5817,43645,0
2013-06-12,2.5817,2.7477,2.5725,2.6555,18074,0
2013-06-13,2.6278,2.6463,2.5632,2.6278,37505,0
2013-06-14,2.6463,2.7477,2.6001,2.7293,30471,0
2013-06-17,2.7568,2.9044,2.7108,2.8584,80156,0
2013-06-18,2.9044,2.9782,2.8676,2.8859,70852,0
2013-06-19,2.8676,2.8676,2.6555,2.7108,27378,0
2013-06-20,2.72,2.7846,2.6001,2.7846,49519,0
2013-06-21,2.7846,2.7846,2.6831,2.7662,52885,0
2013-06-24,2.6646,2.7385,2.5448,2.6001,76607,0
2013-06-25,2.5909,2.6555,2.5079,2.5725,31870,0
2013-06-26,2.5632,2.5725,2.4711,2.5632,55739,0
2013-06-27,2.5264,2.6555,2.5079,2.6093,20605,0
2013-06-28,2.6371,2.7662,2.5171,2.7662,47693,0
2013-07-01,2.6924,2.72,2.6555,2.6924,25905,0
2013-07-02,2.7568,2.8307,2.5817,2.6741,106605,0
2013-07-03,2.7016,2.849,2.6831,2.7568,41582,0
2013-07-05,2.7938,2.7938,2.6924,2.7662,14930,0
2013-07-08,2.72,2.7568,2.7016,2.7108,4088,0
2013-07-09,2.7385,2.7385,2.6831,2.6924,30516,0
2013-07-10,2.72,2.7753,2.6741,2.7568,25413,0
2013-07-11,2.72,2.7568,2.6831,2.72,28551,0
2013-07-12,2.7477,2.8399,2.7016,2.72,22026,0
2013-07-15,2.7385,2.7477,2.6831,2.72,16667,0
2013-07-16,2.72,2.8307,2.6278,2.8121,62316,0
2013-07-17,2.8768,3.0796,2.849,3.015,145177,0
2013-07-18,3.1258,3.1442,3.0705,3.0888,119423,0
2013-07-19,3.1442,3.1533,2.9782,3.1533,55098,0
2013-07-22,3.0426,3.1994,3.0426,3.1994,58056,0
2013-07-23,3.1533,3.1994,2.8584,3.0888,68948,0
2013-07-24,3.1994,3.2734,3.0611,3.2548,124325,0
2013-07-25,3.2734,3.2734,3.1348,3.1626,193440,0
2013-07-26,3.1902,3.1902,2.9504,3.1072,98067,0
2013-07-29,3.1812,3.218,3.098,3.2088,56981,0
2013-07-30,3.2272,3.3009,3.1348,3.3009,115320,0
2013-07-31,3.3379,3.7527,3.3009,3.6882,326754,0
2013-08-01,3.7711,3.7711,3.5684,3.6144,252351,0
2013-08-02,3.6789,3.7434,3.5314,3.5407,122548,0
2013-08-05,3.5959,3.5959,3.3655,3.5684,106506,0
2013-08-06,3.4576,3.642,3.4576,3.6329,64468,0
2013-08-07,3.6605,3.6882,3.4576,3.4576,196323,0
2013-08-08,3.4946,3.5959,3.4576,3.5959,18709,0
2013-08-09,3.5959,3.6329,3.4576,3.4576,56319,0
2013-08-12,3.3747,3.3747,3.1442,3.3655,158056,0
2013-08-13,2.554,2.6278,2.3328,2.5632,776005,0
2013-08-14,2.6278,2.6646,2.4526,2.6555,143687,0
2013-08-15,2.7016,2.7016,2.4342,2.4342,136261,0
2013-08-16,2.4065,2.4526,2.3604,2.3972,99035,0
2013-08-19,2.4526,2.5264,2.4342,2.4987,40512,0
2013-08-20,2.4895,2.5817,2.4895,2.5817,115814,0
2013-08-21,2.5264,2.5632,2.4342,2.4342,105604,0
2013-08-22,2.4342,2.5171,2.4342,2.5171,65629,0
2013-08-23,2.5171,2.5909,2.4618,2.5817,50173,0
2013-08-26,2.5079,2.5725,2.4711,2.5356,27165,0
2013-08-27,2.5356,2.5632,2.4342,2.4526,82874,0
2013-08-28,2.3972,2.4342,2.3972,2.425,22232,0
2013-08-29,2.3972,2.4618,2.3972,2.4526,18533,0
2013-08-30,2.4065,2.4434,2.3972,2.3972,21039,0
2013-09-03,2.3604,2.4342,2.2128,2.2959,88479,0
2013-09-04,2.3143,2.3881,2.2222,2.2959,40218,0
2013-09-05,2.3972,2.3972,2.2498,2.2867,32680,0
2013-09-06,2.3696,2.3696,2.2128,2.2314,63919,0
2013-09-09,2.2682,2.3143,2.259,2.2774,24464,0
2013-09-10,2.2774,2.2959,2.1852,2.2314,60227,0
2013-09-11,2.2314,2.2959,2.2037,2.2128,27186,0
2013-09-12,2.1945,2.2405,2.1576,2.2037,57697,0
2013-09-13,2.259,2.4434,2.2405,2.4434,58929,0
2013-09-16,2.4711,2.4711,2.3236,2.3419,57100,0
2013-09-17,2.4618,2.4618,2.3512,2.379,16949,0
2013-09-18,2.425,2.7016,2.425,2.6831,153100,0
2013-09-19,2.6278,2.6741,2.5817,2.6001,70854,0
2013-09-20,2.6278,2.6555,2.4895,2.4895,84923,0
2013-09-23,2.4895,2.6001,2.4065,2.5448,30725,0
2013-09-24,2.554,2.6187,2.5448,2.6187,2278,0
2013-09-25,2.5632,2.5909,2.5079,2.5171,13744,0
2013-09-26,2.5356,2.554,2.5079,2.5264,29383,0
2013-09-27,2.5171,2.5448,2.4526,2.4803,31642,0
2013-09-30,2.4618,2.5632,2.4342,2.4342,29277,0
2013-10-01,2.4434,2.5356,2.4434,2.5264,13837,0
2013-10-02,2.4434,2.5171,2.4434,2.4895,9715,0
2013-10-03,2.4895,2.5171,2.4711,2.4711,10577,0
2013-10-04,2.4434,2.4434,2.3143,2.3604,44591,0
2013-10-07,2.3328,2.425,2.3143,2.3881,2712,0
2013-10-08,2.3696,2.379,2.2222,2.259,30442,0
2013-10-09,2.2314,2.3512,2.1945,2.2405,34626,0
2013-10-10,2.2314,2.2959,2.1945,2.1945,19740,0
2013-10-11,2.2959,2.4157,2.2682,2.4157,35922,0
2013-10-14,2.3143,2.4526,2.2774,2.425,16492,0
2013-10-15,2.4895,2.4895,2.3512,2.3881,16582,0
2013-10-16,2.3972,2.4711,2.2867,2.4434,40571,0
2013-10-17,2.4803,2.5356,2.379,2.5356,27493,0
2013-10-18,2.5356,2.5356,2.4434,2.5171,13991,0
2013-10-21,2.5356,2.5356,2.425,2.4434,22258,0
2013-10-22,2.4434,2.5356,2.4434,2.4711,17547,0
2013-10-23,2.5171,2.6463,2.4526,2.5909,111020,0
2013-10-24,2.6093,2.6741,2.5079,2.6741,36148,0
2013-10-25,2.72,2.72,2.4987,2.5356,41789,0
2013-10-28,2.5264,2.6001,2.425,2.425,47150,0
2013-10-29,2.3972,2.5171,2.3328,2.4895,29900,0
2013-10-30,2.4895,2.5079,2.425,2.4434,24424,0
2013-10-31,2.4065,2.5817,2.4065,2.425,36168,0
2013-11-01,2.425,2.4342,2.3972,2.4065,27152,0
2013-11-04,2.4065,2.4526,2.3881,2.4065,6941,0
2013-11-05,2.4157,2.4526,2.4065,2.4065,5551,0
2013-11-06,2.4711,2.5356,2.4157,2.4618,42514,0
2013-11-07,2.425,2.5264,2.4157,2.425,19463,0
2013-11-08,2.4342,2.5725,2.4342,2.4526,8943,0
2013-11-11,2.5264,2.5725,2.4895,2.4987,29133,0
2013-11-12,2.4987,2.5356,2.4065,2.4434,50955,0
2013-11-13,2.5356,2.5356,2.4987,2.5264,10227,0
2013-11-14,2.3604,2.4711,2.3604,2.4526,14462,0
2013-11-15,2.4157,2.6555,2.3972,2.6187,86091,0
2013-11-18,2.5817,2.7662,2.5356,2.6646,79849,0
2013-11-19,2.7293,2.9504,2.5171,2.6093,134396,0
2013-11-20,2.7938,2.8307,2.6646,2.7385,45406,0
2013-11-21,2.7662,2.932,2.7108,2.8399,62470,0
2013-11-22,2.8952,2.9874,2.8952,2.9504,43266,0
2013-11-25,2.9966,3.0336,2.9504,2.9598,66093,0
2013-11-26,2.8584,3.0336,2.8307,2.9966,71094,0
2013-11-27,3.0243,3.0705,2.9966,3.0705,52579,0
2013-11-29,2.9966,3.1072,2.9966,3.1072,17201,0
2013-12-02,3.1812,3.2272,2.9966,3.052,50435,0
2013-12-03,3.1812,3.1812,2.9504,3.1348,41429,0
2013-12-04,3.1533,3.1812,2.932,3.1533,40730,0
2013-12-05,3.098,3.2088,2.9689,3.1902,51780,0
2013-12-06,3.2272,3.2272,3.0888,3.2272,21257,0
2013-12-09,3.1442,3.2272,3.0796,3.0888,9629,0
2013-12-10,3.015,3.0796,2.9689,2.9966,59924,0
2013-12-11,2.9689,3.1258,2.9689,2.9966,7205,0
2013-12-12,3.0426,3.0705,2.9966,3.0058,11174,0
2013-12-13,3.0058,3.1348,3.0058,3.0243,8364,0
2013-12-16,3.0796,3.1533,3.0426,3.098,15279,0
2013-12-17,3.0888,3.1442,3.0058,3.0243,7674,0
2013-12-18,3.0426,3.1258,3.015,3.015,8686,0
2013-12-19,3.0058,3.0888,3.0058,3.0243,11543,0
2013-12-20,3.0058,3.1533,3.0058,3.1533,28685,0
2013-12-23,3.0336,3.1533,3.0336,3.0888,18975,0
2013-12-24,3.0426,3.1348,3.0243,3.0426,15799,0
2013-12-26,3.0426,3.0888,3.0336,3.0888,13044,0
2013-12-27,3.0796,3.1442,3.0796,3.1348,14975,0
2013-12-30,3.1348,3.1533,3.0426,3.1442,14393,0
2013-12-31,3.0243,3.1533,3.0243,3.1072,33658,0
2014-01-02,3.052,3.218,3.0426,3.218,30269,0
2014-01-03,3.1164,3.1812,3.1164,3.1533,47059,0
2014-01-06,3.1348,3.1442,2.9966,2.9966,75749,0
2014-01-07,3.1348,3.1348,3.0058,3.0243,46060,0
2014-01-08,2.932,3.1717,2.932,3.0705,79561,0
2014-01-09,3.0888,3.1258,3.015,3.0243,28437,0
2014-01-10,2.9966,3.052,2.7846,2.9689,21480,0
2014-01-13,2.9504,3.1812,2.9504,3.1164,20001,0
2014-01-14,3.1072,3.1533,3.098,3.1164,28612,0
2014-01-15,3.1348,3.1812,3.0796,3.1717,27633,0
2014-01-16,3.1812,3.3194,3.0796,3.2639,45352,0
2014-01-17,3.2639,3.2734,3.1348,3.2272,14359,0
2014-01-21,3.2363,3.2639,3.1717,3.2272,9662,0
2014-01-22,3.2272,3.2272,3.1164,3.2272,30801,0
2014-01-23,3.2548,3.2548,3.1626,3.218,7641,0
2014-01-24,3.1258,3.1812,3.052,3.1812,16595,0
2014-01-27,3.0796,3.2363,3.0611,3.2272,19978,0
2014-01-28,3.1442,3.2272,3.1442,3.1626,6963,0
2014-01-29,3.0243,3.2088,3.0058,3.1812,3906,0
2014-01-30,3.1626,3.2734,3.1258,3.2734,15519,0
2014-01-31,3.1533,3.1994,3.0888,3.1533,31199,0
2014-02-03,3.098,3.1717,2.9504,3.0888,28497,0
2014-02-04,3.0796,3.0796,2.9504,3.0243,13756,0
2014-02-05,3.0611,3.1812,2.9689,2.9966,8126,0
2014-02-06,3.052,3.1812,3.052,3.1258,20640,0
2014-02-07,3.1348,3.1812,3.0888,3.1812,7655,0
2014-02-10,3.1258,3.1812,3.0888,3.0888,7050,0
2014-02-11,3.2088,3.2088,3.1164,3.1164,6575,0
2014-02-12,3.0888,3.2272,3.0888,3.1072,5672,0
2014-02-13,3.1348,3.2272,3.1348,3.2272,2954,0
2014-02-14,3.2272,3.2272,3.1258,3.2272,12539,0
2014-02-18,3.1902,3.2088,3.1626,3.2088,2658,0
2014-02-19,3.2088,3.2088,3.1442,3.1902,6372,0
2014-02-20,3.1533,3.2088,3.1348,3.1994,3687,0
2014-02-21,3.1348,3.1812,2.9782,3.1258,11602,0
2014-02-24,3.0888,3.0888,2.8859,2.9598,46355,0
2014-02-25,2.9044,2.9504,2.8215,2.8215,59950,0
2014-02-26,2.8584,2.9044,2.8584,2.8584,30408,0
2014-02-27,2.8859,2.9598,2.8584,2.9044,12578,0
2014-02-28,3.0058,3.0426,2.8952,2.9044,10632,0
2014-03-03,2.8584,2.9044,2.8584,2.8676,5433,0
2014-03-04,2.9044,2.9044,2.6646,2.7662,68602,0
2014-03-05,2.7662,2.9136,2.6831,2.72,52337,0
2014-03-06,2.72,2.72,2.5909,2.72,36444,0
2014-03-07,2.7662,2.7662,2.72,2.7662,21636,0
2014-03-10,2.7662,2.9044,2.7016,2.7477,28039,0
2014-03-11,2.6555,2.7662,2.6371,2.72,23936,0
2014-03-12,2.6741,2.7662,2.5817,2.7662,345604,0
2014-03-13,2.8676,2.9966,2.8031,2.9966,70996,0
2014-03-14,2.849,3.0796,2.8399,2.9598,22992,0
2014-03-17,3.0705,3.0888,2.9598,3.0705,28467,0
2014-03-18,3.0058,3.0426,2.9966,3.0243,6841,0
2014-03-19,2.9874,2.9874,2.8399,2.8952,20450,0
2014-03-20,2.9504,2.9504,2.8584,2.8859,2670,0
2014-03-21,2.8859,2.9504,2.8768,2.9044,47432,0
2014-03-24,2.8584,2.9044,2.8584,2.9044,1647,0
2014-03-25,2.9044,2.9044,2.9044,2.9044,3609,0
2014-03-26,2.9044,2.9044,2.8768,2.8952,12690,0
2014-03-27,2.8768,2.9044,2.8584,2.8584,14577,0
2014-03-28,2.8584,2.9504,2.8584,2.8676,1699,0
2014-03-31,2.8215,2.9044,2.8215,2.9044,18084,0
2014-04-01,2.8952,2.9044,2.8768,2.8768,1654,0
2014-04-02,2.9044,2.9044,2.8584,2.8952,5105,0
2014-04-03,2.8676,2.8859,2.8121,2.8121,18313,0
2014-04-04,2.8676,2.8768,2.8399,2.8768,4680,0
2014-04-07,2.7938,2.8676,2.7938,2.8121,11265,0
2014-04-08,2.8307,2.8584,2.7753,2.8584,35134,0
2014-04-09,2.8031,2.8584,2.7938,2.7938,1466,0
2014-04-10,2.8584,2.9874,2.8584,2.9414,39101,0
2014-04-11,2.9782,2.9966,2.8768,2.8768,21153,0
2014-04-14,2.9689,2.9966,2.8768,2.8768,1292,0
2014-04-15,2.9136,2.9504,2.9044,2.923,7180,0
2014-04-16,2.8676,2.9689,2.8676,2.923,5599,0
2014-04-17,2.9598,2.9598,2.9044,2.9044,3802,0
2014-04-21,2.9414,2.9966,2.8859,2.923,12703,0
2014-04-22,2.8768,2.9874,2.8676,2.9689,7082,0
2014-04-24,2.9044,2.9966,2.9044,2.9782,4067,0
2014-04-25,2.9966,3.0058,2.8676,2.9874,6920,0
2014-04-28,2.9136,3.0058,2.8676,2.9782,6701,0
2014-04-29,2.9136,2.9874,2.8768,2.9136,14142,0
2014-04-30,2.8859,2.9782,2.8768,2.8952,10439,0
2014-05-01,2.8584,2.9782,2.7662,2.9414,10956,0
2014-05-02,2.932,2.932,2.8768,2.8768,2368,0
2014-05-05,2.8859,2.9136,2.7662,2.8399,16830,0
2014-05-06,2.8768,3.1164,2.8768,3.098,95286,0
2014-05-07,3.0796,3.0796,2.932,3.0336,5374,0
2014-05-08,3.0243,3.0426,2.8584,2.923,87472,0
2014-05-09,2.9782,3.0336,2.8768,3.0058,1809,0
2014-05-12,3.0336,3.0426,2.9782,3.0243,19457,0
2014-05-13,2.9874,3.0243,2.9044,2.932,87176,0
2014-05-14,3.0058,3.0058,2.9044,2.9782,17055,0
2014-05-15,2.9966,2.9966,2.7662,2.9598,18394,0
2014-05-16,3.0058,3.098,2.9689,3.098,89678,0
2014-05-19,3.0796,3.2639,3.0796,3.2456,87677,0
2014-05-20,3.1994,3.3194,3.1348,3.2917,39606,0
2014-05-21,3.2917,3.3009,3.0888,3.1717,29915,0
2014-05-22,3.1626,3.2272,3.1258,3.1812,14431,0
2014-05-23,3.1442,3.2917,3.098,3.2088,11378,0
2014-05-27,3.2639,3.2639,3.0796,3.2088,11759,0
2014-05-28,3.2272,3.3194,3.0336,3.3194,52969,0
2014-05-29,3.3194,3.4485,3.3101,3.4208,26132,0
2014-05-30,3.43,3.6605,3.2734,3.5407,57654,0
2014-06-02,3.5314,3.6329,3.1442,3.4669,33336,0
2014-06-03,3.3747,3.5867,3.3747,3.5129,12712,0
2014-06-04,3.5129,3.5867,3.3561,3.5314,41867,0
2014-06-05,3.3655,3.6236,3.3655,3.5867,35090,0
2014-06-06,3.6052,3.6236,3.5498,3.6236,9269,0
2014-06-09,3.6144,3.6605,3.4392,3.5037,16704,0
2014-06-10,3.4115,3.6605,3.4115,3.5959,34708,0
2014-06-11,3.5959,3.6605,3.5684,3.6605,18916,0
2014-06-12,3.6605,3.7065,3.6605,3.6882,45714,0
2014-06-13,3.7158,3.7158,3.5775,3.5775,20832,0
2014-06-16,3.5037,3.6789,3.5037,3.642,34215,0
2014-06-17,3.6236,3.6882,3.559,3.6236,33913,0
2014-06-18,3.6052,3.7158,3.5684,3.642,14263,0
2014-06-19,3.5867,3.6882,3.5775,3.6052,5855,0
2014-06-20,3.6236,3.7065,3.6052,3.6882,29400,0
2014-06-23,3.7065,3.7158,3.5314,3.6512,39429,0
2014-06-24,3.642,3.7065,3.5222,3.5959,22582,0
2014-06-25,3.476,3.7158,3.476,3.6144,23463,0
2014-06-26,3.6882,3.6882,3.6052,3.6512,4576,0
2014-06-27,3.5498,3.6882,3.5498,3.6882,7188,0
2014-06-30,3.6144,3.6144,3.4946,3.559,18316,0
2014-07-01,3.559,3.6697,3.559,3.6052,7732,0
2014-07-02,3.4853,3.6789,3.4853,3.5775,4880,0
2014-07-03,3.5775,3.6697,3.476,3.6329,22515,0
2014-07-07,3.4853,3.6329,3.4853,3.6236,5551,0
2014-07-08,3.5959,3.6144,3.5037,3.5222,1828,0
2014-07-09,3.5037,3.5037,3.3747,3.4576,15003,0
2014-07-10,3.4208,3.5037,3.4208,3.5037,2924,0
2014-07-11,3.4576,3.4946,3.4115,3.4115,5436,0
2014-07-14,3.4485,3.4485,3.3009,3.3747,15957,0
2014-07-15,3.3009,3.4115,3.3009,3.3931,4801,0
2014-07-16,3.4023,3.4115,3.3931,3.4115,2928,0
2014-07-17,3.4023,3.4853,3.4023,3.43,3451,0
2014-07-18,3.347,3.5222,3.347,3.4853,4427,0
2014-07-21,3.2825,3.5775,3.2456,3.4392,31100,0
2014-07-22,3.5129,3.6052,3.476,3.5867,7548,0
2014-07-23,3.476,3.6236,3.476,3.6236,11587,0
2014-07-24,3.5314,3.6236,3.5129,3.6144,33535,0
2014-07-25,3.5037,3.7342,3.5037,3.7342,36567,0
2014-07-28,3.7342,3.7711,3.5959,3.7711,37214,0
2014-07-29,3.7619,3.7804,3.642,3.7434,16306,0
2014-07-30,3.7342,3.7804,3.6789,3.7711,21281,0
2014-07-31,3.7065,3.7804,3.7065,3.7804,11497,0
2014-08-01,3.7619,3.7804,3.6974,3.7804,24843,0
2014-08-04,3.5314,3.8542,3.5314,3.8542,26324,0
2014-08-05,3.8174,3.9187,3.6144,3.8632,61024,0
2014-08-06,3.9095,3.9095,3.7251,3.891,122595,0
2014-08-07,3.6789,3.8542,3.6236,3.8358,3294,0
2014-08-08,3.7342,3.8632,3.6882,3.7619,10442,0
2014-08-11,3.7804,3.8358,3.6882,3.7804,12465,0
2014-08-12,3.6974,3.8358,3.6974,3.7342,17123,0
2014-08-13,3.9649,4.0202,3.7158,3.8542,183842,0
2014-08-14,3.9095,3.974,3.8264,3.8264,64093,0
2014-08-15,3.9649,3.9649,3.7804,3.8542,37707,0
2014-08-18,3.928,3.9649,3.7342,3.9555,39352,0
2014-08-19,3.9555,4.0477,3.891,4.0202,41492,0
2014-08-20,4.0569,4.1401,3.937,4.0937,91273,0
2014-08-21,4.0847,4.1491,3.9555,4.1216,68984,0
2014-08-22,4.1031,4.1677,4.1031,4.1122,41642,0
2014-08-25,4.1583,4.4719,4.1306,4.2505,256956,0
2014-08-26,4.2967,4.4258,4.2229,4.3429,154675,0
2014-08-27,4.3245,4.6931,4.2229,4.3981,149967,0
2014-08-28,4.4442,4.5087,4.2323,4.3981,79601,0
2014-08-29,4.4258,4.4719,4.3429,4.4258,35723,0
2014-09-02,4.4719,4.4719,4.2691,4.4074,27756,0
2014-09-03,4.4166,4.6009,4.3335,4.4996,99306,0
2014-09-04,4.3981,4.9791,4.3981,4.8315,228841,0
2014-09-05,4.9329,5.2924,4.9329,5.1635,258253,0
2014-09-08,5.3018,5.3018,5.1357,5.1726,84961,0
2014-09-09,5.2649,5.2649,4.9699,5.0713,54089,0
2014-09-10,4.8223,5.2556,4.767,5.1726,87830,0
2014-09-11,4.9791,5.2095,4.8407,5.1726,60848,0
2014-09-12,5.0713,5.1818,4.9882,5.1635,62920,0
2014-09-15,5.1081,5.1818,4.9329,5.0713,102407,0
2014-09-16,5.025,5.1542,4.8868,5.1081,51673,0
2014-09-17,4.9606,5.1267,4.9606,5.1172,45543,0
2014-09-18,5.145,5.4216,5.0713,5.1911,86736,0
2014-09-19,5.2002,5.3294,5.2002,5.2924,42196,0
2014-09-22,5.2279,5.394,5.2095,5.2556,48791,0
2014-09-23,5.1635,5.2924,4.8959,4.9237,53389,0
2014-09-24,4.9237,5.0527,4.3705,4.5642,171085,0
2014-09-25,4.5456,4.7024,4.4074,4.5456,56715,0
2014-09-26,4.6101,4.6563,4.4442,4.6194,47544,0
2014-09-29,4.4996,4.5733,4.4166,4.518,13188,0
2014-09-30,4.4811,4.7576,4.4351,4.7576,106989,0
2014-10-01,4.6563,4.767,4.5087,4.6931,71444,0
2014-10-02,4.6101,4.6194,4.4074,4.5918,65264,0
2014-10-03,4.6471,4.7024,4.5087,4.6101,21172,0
2014-10-06,4.5642,4.6471,4.518,4.5826,53980,0
2014-10-07,4.4996,4.6009,4.4535,4.4811,56131,0
2014-10-08,4.4351,4.5642,4.3612,4.3612,69014,0
2014-10-09,4.3335,4.4351,4.0755,4.0755,48376,0
2014-10-10,3.9833,4.0293,3.8174,3.8727,25930,0
2014-10-13,3.808,3.9555,3.6882,3.7896,29076,0
2014-10-14,3.6882,3.808,3.6329,3.6605,35119,0
2014-10-15,3.5775,3.808,3.4485,3.7804,43405,0
2014-10-16,3.7804,4.2229,3.7711,4.2229,29496,0
2014-10-17,4.1769,4.4258,4.0937,4.2598,25594,0
2014-10-20,4.2413,4.4258,3.9924,4.3981,40395,0
2014-10-21,4.4166,4.5733,4.2138,4.5549,55376,0
2014-10-22,4.5549,4.6931,4.3705,4.4258,10841,0
2014-10-23,4.4719,4.7485,4.2413,4.7024,45776,0
2014-10-24,4.6471,4.8223,4.6286,4.8223,19738,0
2014-10-27,4.73,4.9882,4.6286,4.8499,28773,0
2014-10-28,5.0066,5.1357,4.7853,4.9699,23949,0
2014-10-29,4.8315,5.1635,4.8315,5.1172,77819,0
2014-10-30,5.0621,5.145,4.7946,4.9975,29174,0
2014-10-31,5.0066,5.1635,4.767,5.1172,31933,0
2014-11-03,5.025,5.025,4.684,4.8776,22667,0
2014-11-04,4.7485,5.0621,4.7485,4.8038,4508,0
2014-11-05,4.684,4.8407,4.4258,4.7117,24397,0
2014-11-06,4.7393,4.7393,4.4258,4.4258,68363,0
2014-11-07,4.7209,4.8131,4.3797,4.389,30324,0
2014-11-10,4.4811,4.6655,4.4351,4.5826,3922,0
2014-11-11,4.5918,4.8131,4.2044,4.2967,19767,0
2014-11-12,4.2598,4.4351,4.1491,4.2229,19502,0
2014-11-13,4.2229,4.4442,3.8818,3.974,72082,0
2014-11-14,3.937,4.2691,3.937,4.1583,35280,0
2014-11-17,4.1677,4.2229,3.9649,4.0293,10864,0
2014-11-18,4.1491,4.3335,4.0385,4.3335,16231,0
2014-11-19,4.8684,4.8684,4.186,4.4074,7411,0
2014-11-20,4.2875,4.4719,4.2691,4.3705,21095,0
2014-11-21,4.3612,4.4258,4.0937,4.3705,13997,0
2014-11-24,4.2505,4.5456,4.2505,4.2875,15539,0
2014-11-25,4.2138,4.4258,4.0661,4.4074,22974,0
2014-11-26,4.3059,4.6009,4.2967,4.5642,36839,0
2014-11-28,4.5733,4.5918,4.3705,4.5826,17234,0
2014-12-01,4.4351,4.6009,4.2967,4.5456,7643,0
2014-12-02,4.5826,4.5826,4.2967,4.5549,7928,0
2014-12-03,4.5456,4.5826,4.3335,4.5364,12300,0
2014-12-04,4.5364,4.5826,4.4811,4.518,5085,0
2014-12-05,4.5549,4.6101,4.4628,4.4903,4118,0
2014-12-08,4.4442,4.6101,4.186,4.3797,13860,0
2014-12-09,4.4351,4.4535,4.1491,4.3519,9424,0
2014-12-10,4.4258,4.4442,4.186,4.1953,10913,0
2014-12-11,4.3151,4.3519,4.1491,4.1769,9635,0
2014-12-12,4.3059,4.3612,4.1491,4.1583,6559,0
2014-12-15,4.2875,4.3981,4.1491,4.3705,6517,0
2014-12-16,4.3797,4.6009,4.1769,4.4719,4184,0
2014-12-17,4.4442,4.6101,4.2875,4.4903,18977,0
2014-12-18,4.4535,4.5549,4.4258,4.4535,7610,0
2014-12-19,4.4535,4.6009,4.4074,4.5087,3073,0
2014-12-22,4.4074,4.4535,4.4074,4.4535,1149,0
2014-12-23,4.4719,4.5918,4.4719,4.4996,11248,0
2014-12-24,4.6009,4.6009,4.2323,4.2323,2442,0
2014-12-26,4.3797,4.4166,4.2044,4.3245,3381,0
2014-12-29,4.4074,4.4074,4.2875,4.2967,5656,0
2014-12-30,4.2413,4.4719,4.2413,4.3245,9402,0
2014-12-31,4.3797,4.5549,4.3797,4.4258,8391,0
2015-01-02,4.4903,4.4996,4.2598,4.4351,6696,0
2015-01-05,4.4351,4.518,4.4074,4.4996,8904,0
2015-01-06,4.4442,4.4535,4.4258,4.4258,1540,0
2015-01-07,4.3797,4.3797,4.2691,4.3797,2791,0
2015-01-08,4.3797,4.3797,4.2967,4.3151,8784,0
2015-01-09,4.2598,4.3705,4.2413,4.3335,2223,0
2015-01-12,4.2323,4.2323,4.1216,4.1216,6524,0
2015-01-13,4.0293,4.3245,4.0293,4.2229,30033,0
2015-01-14,4.3335,4.3335,4.1031,4.2413,16075,0
2015-01-15,4.3335,4.3335,4.0847,4.2138,12895,0
2015-01-16,4.2875,4.3705,3.9095,4.2598,35053,0
2015-01-20,4.3797,4.3797,4.1031,4.2875,9419,0
2015-01-21,4.2505,4.6563,4.1491,4.4719,112805,0
2015-01-22,4.6101,4.6101,4.2598,4.4903,14103,0
2015-01-23,4.4258,4.8315,4.2505,4.5826,66003,0
2015-01-26,4.6471,4.8407,4.6471,4.6563,29543,0
2015-01-27,4.684,4.7762,4.5733,4.7209,6813,0
2015-01-28,4.3981,4.8407,4.3981,4.7024,16019,0
2015-01-29,4.7762,4.8407,4.4719,4.7853,10090,0
2015-01-30,4.8407,4.9699,4.7024,4.9699,20017,0
2015-02-02,4.9329,5.025,4.8038,4.8868,27111,0
2015-02-03,4.6101,5.025,4.4535,4.8776,56334,0
2015-02-04,4.6286,5.0435,4.6286,5.016,52168,0
2015-02-05,5.025,5.1172,4.8959,5.0621,12502,0
2015-02-06,5.0527,5.0898,4.9791,5.025,7005,0
2015-02-09,4.7576,5.1172,4.7576,5.0066,12442,0
2015-02-10,5.0713,5.1267,5.0345,5.1172,37224,0
2015-02-11,5.1267,5.3018,5.1267,5.3018,30211,0
2015-02-12,5.2556,5.3294,5.0345,5.3109,20291,0
2015-02-13,5.3386,5.394,5.3109,5.3662,9607,0
2015-02-17,5.3755,5.6706,5.3109,5.6337,43621,0
2015-02-18,5.5138,5.7167,5.4399,5.5784,23677,0
2015-02-19,5.6153,5.6798,5.5599,5.6706,9489,0
2015-02-20,5.5875,5.7811,5.5875,5.6982,23470,0
2015-02-23,5.7535,5.7535,5.606,5.7535,11340,0
2015-02-24,5.689,5.7074,5.5693,5.7074,14232,0
2015-02-25,5.6337,5.7627,5.5875,5.7442,36870,0
2015-02-26,5.7627,5.7627,5.6706,5.7167,12293,0
2015-02-27,5.5968,5.7535,5.5968,5.7259,14140,0
2015-03-02,5.7074,5.7351,5.6706,5.6982,19089,0
2015-03-03,5.7259,5.7259,5.6706,5.6706,10845,0
2015-03-04,5.6706,5.6706,5.5415,5.5415,20174,0
2015-03-05,5.2649,5.5322,4.9052,5.025,63664,0
2015-03-06,4.9513,5.1357,4.8223,5.016,16378,0
2015-03-09,5.1081,5.274,4.8407,5.1267,13665,0
2015-03-10,5.2371,5.3018,5.0713,5.0989,17354,0
2015-03-11,5.016,5.2924,5.016,5.1267,9543,0
2015-03-12,5.2279,5.3018,5.0621,5.2464,19305,0
2015-03-13,5.2464,5.2924,5.1635,5.2464,11714,0
2015-03-16,5.3018,5.5322,5.3018,5.4769,7592,0
2015-03-17,5.274,5.403,5.0066,5.3109,16919,0
2015-03-18,5.2924,5.5875,5.2924,5.5322,14315,0
2015-03-19,5.5507,5.6244,5.4952,5.606,5966,0
2015-03-20,5.5322,5.7074,5.5322,5.5322,17027,0
2015-03-23,5.6614,5.7074,5.4584,5.6706,17354,0
2015-03-24,5.6244,5.6798,5.4862,5.5231,3143,0
2015-03-25,5.4308,5.689,5.4216,5.4769,16919,0
2015-03-26,5.4308,5.6429,5.4125,5.6429,2819,0
2015-03-27,5.606,5.6706,5.606,5.606,867,0
2015-03-30,5.606,5.7074,5.4125,5.6244,73099,0
2015-03-31,5.5415,5.6429,5.4399,5.6244,26560,0
2015-04-01,5.6153,5.689,5.4952,5.6153,13230,0
2015-04-02,5.5231,5.7627,5.5231,5.6798,29500,0
2015-04-06,5.7627,5.8089,5.6982,5.7074,24836,0
2015-04-07,5.4493,5.7995,5.4493,5.6798,13519,0
2015-04-08,5.6982,5.7535,5.5322,5.6244,8894,0
2015-04-09,5.6429,5.7351,5.5415,5.6706,5721,0
2015-04-10,5.5599,5.7442,5.5507,5.6982,21691,0
2015-04-13,5.5875,5.652,5.5784,5.6244,5423,0
2015-04-14,5.7167,5.7351,5.5599,5.7167,5640,0
2015-04-15,5.6244,5.7811,5.6244,5.7535,23134,0
2015-04-16,5.7535,5.7535,5.6244,5.6982,7650,0
2015-04-17,5.7535,5.7535,5.4952,5.5968,9327,0
2015-04-20,5.5875,5.6982,5.5322,5.6982,15562,0
2015-04-21,5.6429,5.6982,5.6429,5.6429,7519,0
2015-04-22,5.7259,5.772,5.6982,5.7535,16539,0
2015-04-23,5.7535,5.984,5.7442,5.8548,23643,0
2015-04-24,5.8734,5.8918,5.7904,5.8918,5124,0
2015-04-27,5.984,6.2238,5.9471,6.0486,19849,0
2015-04-28,6.0855,6.2238,6.0855,6.1962,7189,0
2015-04-29,5.9933,6.2238,5.9933,6.1593,9543,0
2015-04-30,6.1962,6.2147,5.9471,6.1593,4445,0
2015-05-01,6.1593,6.1868,5.8826,6.0762,15835,0
2015-05-04,6.0855,6.0855,5.6337,5.7535,34380,0
2015-05-05,5.6244,5.7995,5.4308,5.652,26464,0
2015-05-06,5.5875,5.5875,5.3018,5.5231,11888,0
2015-05-07,5.4399,5.4399,4.6286,5.3294,33079,0
2015-05-08,5.1911,5.4399,5.1726,5.3386,13883,0
2015-05-11,5.3386,5.5415,5.3386,5.403,5640,0
2015-05-12,5.5415,5.5415,5.1172,5.3662,4104,0
2015-05-13,5.394,5.394,5.3478,5.3478,455,0
2015-05-14,5.3478,5.3478,5.3478,5.3478,110,0
2015-05-15,5.1635,5.394,5.1635,5.2924,5467,0
2015-05-18,5.3018,5.5322,5.2924,5.3478,20155,0
2015-05-19,5.1726,5.3478,5.1726,5.3294,10292,0
2015-05-20,5.4493,5.5784,5.2095,5.2556,10813,0
2015-05-21,5.2556,5.2556,5.025,5.0527,8459,0
2015-05-22,5.0435,5.0804,4.8499,4.9145,13557,0
2015-05-26,4.8776,5.1635,4.8499,4.9882,16981,0
2015-05-27,5.025,5.394,4.8407,4.8407,36550,0
2015-05-28,4.8407,5.3294,4.8038,5.274,22669,0
2015-05-29,5.274,5.3018,4.9329,4.9606,14641,0
2015-06-01,5.0898,5.2556,5.0713,5.2002,3715,0
2015-06-02,5.0066,5.1726,5.0066,5.1172,7829,0
2015-06-03,5.1635,5.3755,5.1635,5.3478,14966,0
2015-06-04,5.403,5.403,5.1172,5.1172,4555,0
2015-06-05,5.1267,5.3662,5.0713,5.3018,5747,0
2015-06-08,5.3662,5.3755,5.0804,5.3662,12581,0
2015-06-09,5.3478,5.3478,5.1635,5.274,976,0
2015-06-10,5.2556,5.3294,5.0804,5.0898,4910,0
2015-06-11,5.0804,5.0898,4.9975,4.9975,5149,0
2015-06-12,5.0898,5.0898,5.0066,5.0066,6182,0
2015-06-15,5.1081,5.1081,4.9882,4.9975,6291,0
2015-06-16,4.9791,5.2188,4.8868,5.1081,3253,0
2015-06-17,5.0345,5.1635,4.9237,5.1267,8784,0
2015-06-18,5.0066,5.0804,4.8959,4.9145,1737,0
2015-06-19,5.0066,5.0066,4.8868,4.9237,7592,0
2015-06-22,4.9329,4.9699,4.7946,4.7946,9220,0
2015-06-23,4.8038,4.8499,4.6748,4.8038,8106,0
2015-06-24,4.7485,4.9329,4.7393,4.8223,976,0
2015-06-25,5.0527,5.0527,4.6563,4.6655,12038,0
2015-06-26,4.6655,4.8591,4.2413,4.6931,52708,0
2015-06-29,4.518,4.518,4.1583,4.3245,17244,0
2015-06-30,4.3335,4.6931,4.3335,4.5456,16950,0
2015-07-01,4.7024,4.7024,4.2691,4.2782,11930,0
2015-07-02,4.3612,4.6101,4.3612,4.4351,11822,0
2015-07-06,4.4074,4.5733,4.2967,4.2967,6291,0
2015-07-07,4.3519,4.3797,4.1769,4.2229,8568,0
2015-07-08,4.2875,4.2875,3.9649,4.1306,21691,0
2015-07-09,4.0847,4.0847,3.9649,3.974,7375,0
2015-07-10,3.9649,4.0661,3.9649,3.974,8026,0
2015-07-13,3.9649,4.0202,3.9649,3.9649,8677,0
2015-07-14,3.974,4.1216,3.9187,3.937,5747,0
2015-07-15,3.8727,3.9649,3.8727,3.928,3318,0
2015-07-16,3.9833,3.9833,3.891,3.937,4230,0
2015-07-17,3.9555,3.9555,3.8449,3.891,13339,0
2015-07-20,3.8264,3.974,3.8264,3.9002,12581,0
2015-07-21,3.9833,3.9833,3.928,3.928,3361,0
2015-07-22,3.937,4.0108,3.8358,3.8449,6832,0
2015-07-23,3.8358,3.9649,3.5407,3.6605,23426,0
2015-07-24,3.6974,3.6974,3.4576,3.4946,12797,0
2015-07-27,3.559,3.6512,3.4576,3.5037,13557,0
2015-07-28,3.5037,3.6329,3.1258,3.1348,27438,0
2015-07-29,3.098,3.2088,3.0426,3.1072,43056,0
2015-07-30,3.1717,3.2639,3.1348,3.1717,25705,0
2015-07-31,3.1348,3.2272,3.1348,3.1533,27006,0
2015-08-03,3.1072,3.218,3.0796,3.1348,17008,0
2015-08-04,3.1072,3.1258,3.0796,3.0796,10736,0
2015-08-05,3.1717,3.1717,2.9044,3.1072,2386,0
2015-08-06,3.1717,3.1717,2.8676,2.9044,21257,0
2015-08-07,2.9966,2.9966,2.8121,2.8121,25811,0
2015-08-10,2.8121,2.932,2.7662,2.7662,63771,0
2015-08-11,2.7385,2.8952,2.7385,2.8584,34615,0
2015-08-12,3.0611,3.1994,3.0611,3.1902,25705,0
2015-08-13,3.1258,3.2456,3.1258,3.1348,16378,0
2015-08-14,3.1348,3.4576,3.1348,3.4576,24510,0
2015-08-17,3.3286,3.6697,3.3286,3.4946,17354,0
2015-08-18,3.2734,3.7711,3.2734,3.7619,16052,0
2015-08-19,3.6512,3.6512,3.5498,3.5498,4013,0
2015-08-20,3.5314,3.6882,3.5222,3.5498,30260,0
2015-08-21,3.5498,3.6882,3.4576,3.642,22667,0
2015-08-24,3.5775,3.6236,3.5684,3.6236,23936,0
2015-08-25,3.642,3.8542,3.5867,3.7988,19413,0
2015-08-26,3.8264,4.0108,3.7804,3.9833,26138,0
2015-08-27,4.1216,4.3797,4.0937,4.2875,13991,0
2015-08-28,4.6101,5.0713,4.4442,4.4628,52167,0
2015-08-31,4.2967,4.2967,4.2229,4.2413,2928,0
2015-09-01,4.186,4.3705,4.1769,4.2782,4230,0
2015-09-02,4.2782,4.3335,4.1953,4.1953,11497,0
2015-09-03,4.2413,4.389,4.2413,4.2413,9002,0
2015-09-04,4.3705,4.3705,3.9555,4.1122,20715,0
2015-09-08,4.0569,4.2138,4.0293,4.2044,14425,0
2015-09-09,4.0847,4.1953,4.0847,4.1583,6291,0
2015-09-10,4.1677,4.2138,4.1491,4.1677,1771,0
2015-09-11,4.3335,4.3335,4.1401,4.1677,4772,0
2015-09-14,4.1401,4.4903,4.1401,4.3981,11606,0
2015-09-15,4.0937,4.1306,4.0937,4.1306,867,0
2015-09-16,4.3705,4.4442,4.1491,4.2598,11280,0
2015-09-17,4.2229,4.4166,4.186,4.3429,12777,0
2015-09-18,4.2413,4.9329,4.2229,4.9329,99779,0
2015-09-21,4.8131,4.9791,4.5273,4.5364,88067,0
2015-09-22,4.5642,4.6563,4.5642,4.6101,3253,0
2015-09-23,4.518,4.6471,4.518,4.5549,1350,0
2015-09-24,4.7117,4.7117,4.186,4.2323,7437,0
2015-09-25,4.2138,4.3612,4.2138,4.3335,3038,0
2015-09-28,4.3245,4.518,4.0108,4.0108,13617,0
2015-09-29,4.186,4.186,3.891,3.891,6072,0
2015-09-30,4.0661,5.5046,3.5314,4.0569,173637,0
2015-10-01,4.2875,4.5642,4.1677,4.186,48154,0
2015-10-02,4.1491,4.2782,4.1491,4.2413,8568,0
2015-10-05,4.3335,4.3335,3.9924,4.1216,23416,0
2015-10-06,4.1401,4.2413,4.1031,4.1953,6182,0
2015-10-07,4.1953,4.2044,4.0569,4.0569,16206,0
2015-10-08,4.1122,4.1122,4.0937,4.0937,1302,0
2015-10-09,3.9555,4.0293,3.8542,3.9002,4555,0
2015-10-12,3.7896,3.9833,3.7896,3.9464,5142,0
2015-10-13,3.8264,3.9833,3.7988,3.7988,2928,0
2015-10-14,3.8449,4.0385,3.8264,3.9924,5314,0
2015-10-15,3.9924,4.1306,3.9924,4.1122,3143,0
2015-10-16,4.1122,4.1491,4.0755,4.1491,2494,0
2015-10-19,3.9649,4.0569,3.928,4.0202,3578,0
2015-10-20,4.0477,4.0477,4.0477,4.0477,110,0
2015-10-21,4.0569,4.0569,4.0569,4.0569,434,0
2015-10-22,4.0385,4.1306,4.0385,4.1306,976,0
2015-10-23,4.1216,4.1401,3.974,4.1306,1627,0
2015-10-26,4.1306,4.1306,4.1306,4.1306,1302,0
2015-10-27,4.0108,4.0937,3.974,3.974,867,0
2015-10-28,4.0202,4.0661,4.0202,4.0661,650,0
2015-10-29,4.0569,4.0661,4.0108,4.0108,2819,0
2015-10-30,4.0569,4.0661,3.9649,3.9649,1627,0
2015-11-02,4.0293,4.0385,4.0293,4.0385,705,0
2015-11-03,4.1306,4.2044,4.0016,4.0847,3118,0
2015-11-04,4.0847,4.2413,4.0293,4.186,8122,0
2015-11-06,4.186,4.1953,4.186,4.1953,2278,0
2015-11-09,4.1583,4.1583,4.0661,4.0847,7253,0
2015-11-10,4.0569,4.1216,3.928,3.9464,8568,0
2015-11-11,3.9649,4.1122,3.9649,4.1122,216,0
2015-11-12,4.0477,4.0847,4.0477,4.0847,326,0
2015-11-13,4.0108,4.0477,3.928,4.0202,16811,0
2015-11-16,3.9555,3.9555,3.7251,3.7251,3578,0
2015-11-17,3.7342,3.7804,3.7065,3.7804,2061,0
2015-11-18,3.8818,3.891,3.7158,3.7434,2386,0
2015-11-19,3.7896,3.808,3.7619,3.808,976,0
2015-11-20,3.8264,3.8727,3.7342,3.8727,10303,0
2015-11-23,3.8818,3.8818,3.8818,3.8818,326,0
2015-11-24,3.8264,3.8264,3.7711,3.7711,1302,0
2015-11-25,3.8542,3.8542,3.8542,3.8542,326,0
2015-11-27,3.8542,3.8542,3.8542,3.8542,110,0
2015-11-30,3.7619,3.7804,3.6974,3.7804,40129,0
2015-12-01,3.7711,3.7804,3.6882,3.7434,137175,0
2015-12-02,3.6974,3.7527,3.6605,3.6882,43354,0
2015-12-03,3.6512,3.7342,3.6512,3.7342,1845,0
2015-12-04,3.6789,3.6789,3.5129,3.5129,11063,0
2015-12-07,3.5867,3.5959,3.4115,3.4946,19955,0
2015-12-08,3.4576,3.5407,3.43,3.5129,5795,0
2015-12-09,3.5037,3.6052,3.4115,3.5867,5314,0
2015-12-10,3.5775,3.6329,3.5037,3.6329,9220,0
2015-12-11,3.4853,3.6236,3.4576,3.5684,6182,0
2015-12-14,3.5407,3.5407,3.4115,3.4946,15106,0
2015-12-15,3.5037,3.559,3.4115,3.4115,6726,0
2015-12-16,3.5314,3.5498,3.3655,3.3655,3774892,0
2015-12-17,3.4485,3.5867,3.3655,3.5498,471564,0
2015-12-18,3.5498,3.5867,3.3931,3.3931,60626,0
2015-12-21,3.5775,3.5867,3.4485,3.5222,8242,0
2015-12-22,3.5959,3.6329,3.4669,3.559,35683,0
2015-12-23,3.5498,3.6329,3.5037,3.6329,11280,0
2015-12-24,3.5867,3.6144,3.5037,3.5959,7140,0
2015-12-28,3.6329,3.6329,3.4382,3.5407,11775,0
2015-12-29,3.4327,3.6329,3.4115,3.6236,34939,0
2015-12-30,3.5867,3.6236,3.4853,3.6236,3836,0
2015-12-31,3.6052,3.6329,3.4208,3.6329,18360,0
2016-01-04,3.5945,3.6329,3.4208,3.6329,21541,0
2016-01-05,3.6144,3.6329,3.4208,3.6144,30359,0
2016-01-06,3.5959,3.6329,3.43,3.6329,13912,0
2016-01-07,3.6087,3.6329,3.5867,3.6329,14546,0
2016-01-08,3.4208,3.6236,3.4208,3.5867,2355,0
2016-01-11,3.6144,3.6144,3.43,3.4392,2775,0
2016-01-12,3.4576,3.6052,3.4208,3.4576,21446,0
2016-01-13,3.4576,3.4946,3.4208,3.4946,14379,0
2016-01-14,3.4208,3.5959,3.4115,3.4946,12756,0
2016-01-15,3.4115,3.5867,3.4115,3.4392,4118,0
2016-01-19,3.6052,3.6052,3.5407,3.5407,867,0
2016-01-20,3.43,3.4485,3.4115,3.4485,5326,0
2016-01-21,3.4115,3.5867,3.4115,3.5775,24062,0
2016-01-22,3.5222,3.5407,3.5222,3.5222,694,0
2016-01-25,3.5222,3.5222,3.5037,3.5037,532,0
2016-01-26,3.4392,3.5775,3.4392,3.5222,1144,0
2016-01-27,3.5775,3.5775,3.5037,3.5684,9223,0
2016-01-28,3.5684,3.5959,3.5684,3.5959,6395,0
2016-01-29,3.6329,3.7804,3.6144,3.6329,46099,0
2016-02-01,3.6974,3.7527,3.6974,3.7527,437,0
2016-02-02,3.7526,3.7526,3.7342,3.7342,3387,0
2016-02-03,3.6688,3.7527,3.6605,3.7527,2312,0
2016-02-04,3.642,3.642,3.6052,3.6329,2278,0
2016-02-05,3.7434,3.7434,3.7251,3.7434,650,0
2016-02-08,3.5037,3.6789,3.4946,3.6789,1956,0
2016-02-09,3.7804,3.7804,3.714,3.7619,1685,0
2016-02-10,3.7804,3.7804,3.7065,3.7251,5033,0
2016-02-11,3.7342,3.7527,3.642,3.7527,7223,0
2016-02-12,3.6882,3.7342,3.642,3.642,5114,0
2016-02-16,3.476,3.4946,3.476,3.476,1302,0
2016-02-17,3.5223,3.6882,3.5223,3.5959,5465,0
2016-02-19,3.7342,3.7342,3.5775,3.5775,1591,0
2016-02-22,3.6236,3.7158,3.476,3.5037,24489,0
2016-02-23,3.5661,3.5959,3.5222,3.5314,2110,0
2016-02-24,3.7342,3.7342,3.5222,3.5222,294,0
2016-02-25,3.7118,3.7118,3.5222,3.5222,2259,0
2016-02-26,3.559,3.642,3.5499,3.5775,1427,0
2016-02-29,3.6697,3.6789,3.5314,3.5498,2732,0
2016-03-01,3.549,3.5959,3.5222,3.5222,1314,0
2016-03-02,3.7065,3.7065,3.6882,3.6882,306,0
2016-03-03,3.6789,3.6789,3.5037,3.5037,8042,0
2016-03-04,3.5868,3.5868,3.5129,3.5129,20657,0
2016-03-07,3.5037,3.7804,3.4576,3.6512,35448,0
2016-03-08,3.7158,4.0847,3.6605,3.8264,144668,0
2016-03-09,4.0108,4.0889,3.8449,4.0108,14397,0
2016-03-10,4.0955,4.1491,4.0109,4.1306,17839,0
2016-03-11,4.1953,4.3796,4.0569,4.2413,15925,0
2016-03-14,4.1491,4.684,4.1491,4.6471,33645,0
2016-03-15,4.4719,4.8776,4.4719,4.6101,21058,0
2016-03-16,4.7762,4.7762,4.5642,4.6471,19889,0
2016-03-17,4.6586,4.9329,4.6101,4.8039,8031,0
2016-03-18,4.6563,5.0527,4.6563,5.0527,22130,0
2016-03-21,5.025,5.025,4.8038,4.8407,20414,0
2016-03-22,4.8315,4.8315,4.4258,4.5087,7674,0
2016-03-23,4.4997,4.7946,4.4956,4.5273,10476,0
2016-03-24,4.5918,4.5918,4.5918,4.5918,110,0
2016-03-28,4.5176,4.5176,4.4442,4.4442,2173,0
2016-03-29,4.5549,4.5549,4.3797,4.3797,3799,0
2016-03-30,4.3798,4.3798,4.3798,4.3798,1290,0
2016-03-31,4.2967,4.3842,4.1677,4.1677,2512,0
2016-04-01,4.2773,4.5087,4.2773,4.4996,4893,0
2016-04-04,4.5228,4.6008,4.389,4.6008,516,0
2016-04-06,4.5641,4.6101,4.5549,4.6101,4916,0
2016-04-07,4.3981,4.5087,4.389,4.5087,2936,0
2016-04-08,4.2413,4.3797,4.1583,4.3705,25786,0
2016-04-11,4.3245,4.3889,4.2138,4.2875,2203,0
2016-04-12,4.2875,4.4704,4.2875,4.3797,3136,0
2016-04-13,4.3612,4.4718,4.3612,4.4718,1743,0
2016-04-14,4.3336,4.4258,4.3335,4.4258,5453,0
2016-04-15,4.2783,4.6563,4.2783,4.4811,3397,0
2016-04-18,4.4811,4.5642,4.4487,4.4719,2510,0
2016-04-19,4.6094,4.8868,4.5172,4.7671,26477,0
2016-04-20,4.7808,4.8684,4.6655,4.8684,3483,0
2016-04-21,4.6935,4.8591,4.6935,4.8407,1685,0
2016-04-22,4.767,4.8038,4.7024,4.8038,1587,0
2016-04-25,4.767,4.7946,4.6286,4.7117,11686,0
2016-04-26,4.8407,4.8407,4.6563,4.7853,601,0
2016-04-27,4.6286,4.6286,4.6286,4.6286,110,0
2016-04-28,4.5273,4.5273,4.5273,4.5273,110,0
2016-04-29,4.6009,4.6009,4.4536,4.5918,5272,0
2016-05-02,4.4903,4.5826,4.4903,4.518,1910,0
2016-05-03,4.4313,4.4313,4.2875,4.2875,1401,0
2016-05-04,4.2875,4.398,4.2875,4.3059,9043,0
2016-05-05,4.3059,4.3059,4.2413,4.2782,3630,0
2016-05-06,4.1677,4.3059,4.1491,4.2101,12991,0
2016-05-09,4.0293,4.2403,3.928,4.1491,17648,0
2016-05-10,4.2829,4.5456,4.2589,4.4258,5958,0
2016-05-11,4.5632,4.7485,4.4258,4.4719,29625,0
2016-05-12,4.4996,4.518,4.3797,4.3797,1456,0
2016-05-13,4.2691,4.5733,3.937,4.4074,27307,0
2016-05-16,4.3336,4.37,4.2814,4.3335,3343,0
2016-05-17,4.4452,4.4719,4.1953,4.1953,7556,0
2016-05-18,4.3233,4.3233,4.2413,4.2943,1100,0
2016-05-19,4.4166,4.8315,4.4166,4.7946,44968,0
2016-05-20,4.8038,4.8684,4.4719,4.4719,25457,0
2016-05-23,4.6101,4.8684,4.6101,4.8684,13295,0
2016-05-24,4.8684,4.8684,4.7946,4.8544,6391,0
2016-05-25,4.7946,4.9606,4.6101,4.6101,47967,0
2016-05-26,4.7728,4.8499,4.7485,4.8499,14554,0
2016-05-27,4.8875,4.9297,4.7467,4.7467,17187,0
2016-05-31,4.7936,5.1126,4.7936,5.1126,10461,0
2016-06-01,5.1126,5.1126,4.8968,4.8968,689,0
2016-06-02,4.9671,5.0094,4.925,4.925,6837,0
2016-06-03,4.8752,4.9108,4.8752,4.8968,1117,0
2016-06-06,5.0094,5.1126,4.9811,5.1126,9389,0
2016-06-07,5.1595,5.3941,5.1476,5.3377,16560,0
2016-06-08,5.3941,5.4466,5.3659,5.4466,11051,0
2016-06-09,5.4503,5.4503,5.3941,5.4221,6980,0
2016-06-10,5.347,5.4409,5.347,5.347,9813,0
2016-06-13,5.319,5.347,5.0751,5.0845,27079,0
2016-06-14,5.3273,5.3273,4.9718,5.1595,20006,0
2016-06-15,5.1971,5.244,5.0187,5.1221,3647,0
2016-06-16,5.0657,5.2533,5.0187,5.0187,7479,0
2016-06-17,5.0564,5.2125,4.9812,4.9812,4490,0
2016-06-20,5.0844,5.3461,5.0844,5.2064,4188,0
2016-06-21,5.3003,5.3003,5.0187,5.0187,4681,0
2016-06-22,5.0282,5.0938,4.8405,4.9344,6332,0
2016-06-23,5.0797,5.0797,4.8968,4.8968,1309,0
2016-06-24,4.8781,4.8781,4.8405,4.8405,4628,0
2016-06-27,4.8781,4.9717,4.7748,4.8593,10108,0
2016-06-28,4.8781,4.8781,4.7749,4.7749,4704,0
2016-06-29,4.8593,4.9062,4.8593,4.8875,2404,0
2016-06-30,4.925,4.925,4.7748,4.7748,6370,0
2016-07-01,4.8124,4.8875,4.4466,4.4466,31235,0
2016-07-05,4.5873,4.7843,4.5873,4.7547,6221,0
2016-07-06,4.6998,4.8687,4.6998,4.7965,11552,0
2016-07-07,4.9155,5.347,4.9155,5.347,18271,0
2016-07-08,5.347,5.347,4.8312,5.1314,12437,0
2016-07-11,4.9062,5.1126,4.7093,4.7093,7979,0
2016-07-12,4.7373,4.9717,4.7373,4.8997,8678,0
2016-07-13,5.0186,5.0187,4.8912,5.0187,4839,0
2016-07-14,5.1149,5.1149,4.9907,5.0844,2069,0
2016-07-15,5.0835,5.0835,5.0835,5.0835,2288,0
2016-07-18,5.0844,5.0844,5.0835,5.0835,1375,0
2016-07-19,5.0844,5.0844,4.9344,5.0374,4891,0
2016-07-20,5.0094,5.0657,5.0094,5.0657,637,0
2016-07-21,5.0469,5.0844,4.7917,4.9718,2488,0
2016-07-22,4.9907,4.9907,4.9718,4.9718,2874,0
2016-07-26,4.8593,4.9718,4.8593,4.9062,2224,0
2016-07-27,4.8894,4.9155,4.8781,4.8781,1764,0
2016-07-28,4.8875,4.8876,4.8312,4.8499,7549,0
2016-07-29,4.8618,4.9062,4.8499,4.8499,1711,0
2016-08-01,4.8499,4.8499,4.8499,4.8499,417,0
2016-08-02,4.8687,4.9625,4.8593,4.8781,3787,0
2016-08-03,4.8781,4.8781,4.8312,4.8312,9719,0
2016-08-04,4.8781,5.0657,4.8781,5.0094,7952,0
2016-08-05,5.1595,5.1595,5.0771,5.0771,4520,0
2016-08-08,5.2346,5.3941,5.0657,5.1126,59092,0
2016-08-09,5.1595,5.2534,5.1172,5.2534,15326,0
2016-08-10,5.1877,5.3282,5.1792,5.1792,4166,0
2016-08-11,5.2676,5.2676,5.1501,5.2114,3384,0
2016-08-12,5.0469,5.244,5.0282,5.136,2542,0
2016-08-15,5.1501,5.2627,5.1314,5.2627,10351,0
2016-08-16,5.2721,5.4409,5.2721,5.4222,54102,0
2016-08-17,5.4033,5.4662,5.1314,5.2814,21511,0
2016-08-18,5.3078,5.3283,5.2627,5.2627,1332,0
2016-08-19,5.2627,5.394,5.0187,5.0751,16783,0
2016-08-22,5.1314,5.1595,5.0517,5.0938,4544,0
2016-08-23,5.1595,5.2252,5.0657,5.1314,10969,0
2016-08-24,5.1595,5.1689,5.0657,5.1221,15390,0
2016-08-25,5.1877,5.244,5.1126,5.1877,7369,0
2016-08-26,5.2252,5.2252,5.1407,5.1595,18143,0
2016-08-29,5.1877,5.2534,5.1783,5.2297,10682,0
2016-08-30,5.1584,5.2823,5.1584,5.1965,7079,0
2016-08-31,5.1679,5.3205,5.1679,5.3014,3310,0
2016-09-01,5.2555,5.3396,5.2442,5.2966,3411,0
2016-09-02,5.3299,5.3777,5.2442,5.2442,2303,0
2016-09-06,5.1965,5.206,5.1202,5.1202,19590,0
2016-09-07,5.1202,5.368,5.1107,5.1584,5564,0
2016-09-08,5.2203,5.2442,5.1107,5.1392,6871,0
2016-09-09,5.1011,5.1774,5.0629,5.0629,2859,0
2016-09-12,5.0535,5.149,4.8628,4.8819,10558,0
2016-09-13,5.0535,5.206,4.9819,5.0535,7270,0
2016-09-14,5.0535,5.1955,4.6913,5.0345,15424,0
2016-09-15,5.2327,5.2327,4.9676,5.0916,9970,0
2016-09-16,5.1774,5.3014,5.0345,5.3014,19667,0
2016-09-19,5.206,5.2347,5.0629,5.1011,4420,0
2016-09-20,5.2442,5.2442,5.184,5.1964,1953,0
2016-09-21,5.1965,5.1965,5.0916,5.0916,4826,0
2016-09-22,5.1171,5.1483,5.0726,5.0726,2205,0
2016-09-23,5.1107,5.1965,5.1107,5.1564,2230,0
2016-09-26,5.1297,5.1965,5.1297,5.1965,5685,0
2016-09-27,5.1965,5.1966,5.0821,5.0821,5975,0
2016-09-28,5.1965,5.2251,5.0629,5.0629,4671,0
2016-09-29,5.1297,5.1297,5.0535,5.0726,3884,0
2016-09-30,5.1211,5.2251,5.0916,5.0916,3327,0
2016-10-03,5.2442,5.2442,5.1599,5.1965,3375,0
2016-10-04,5.2633,5.2917,5.0726,5.1488,22670,0
2016-10-05,5.1774,5.2727,5.1011,5.1011,3421,0
2016-10-06,5.1489,5.2442,5.1107,5.1107,1732,0
2016-10-07,5.207,5.2633,5.207,5.2633,2451,0
2016-10-10,5.1965,5.1965,5.1488,5.1488,5657,0
2016-10-11,5.0535,5.1965,5.0058,5.0535,10325,0
2016-10-12,5.1488,5.1965,5.0248,5.0248,2996,0
2016-10-13,5.106,5.1488,5.1011,5.1011,7691,0
2016-10-14,5.0058,5.0058,5.0058,5.0058,108,0
2016-10-17,5.1121,5.1121,5.0963,5.0963,1442,0
2016-10-18,5.1011,5.1488,5.0963,5.1488,5688,0
2016-10-19,5.1011,5.1011,5.1011,5.1011,3125,0
2016-10-20,5.1011,5.1488,5.1011,5.1011,2075,0
2016-10-21,5.1011,5.1011,4.9582,5.1011,1153,0
2016-10-24,5.0535,5.0535,4.9582,4.9582,907,0
2016-10-25,5.0058,5.1011,4.9582,5.0535,3751,0
2016-10-26,5.0535,5.0535,5.0535,5.0535,325,0
2016-10-27,5.0535,5.0535,5.0535,5.0535,2993,0
2016-10-28,5.1488,5.1488,5.0058,5.0058,972,0
2016-10-31,5.1011,5.1011,4.9582,4.9582,4229,0
2016-11-01,5.1011,5.1011,4.9629,5.0535,1528,0
2016-11-02,4.9582,5.0058,4.7675,4.7675,10441,0
2016-11-03,4.7722,4.9582,4.7675,4.7675,3745,0
2016-11-04,4.8151,5.001,4.8151,4.8151,2334,0
2016-11-07,5.0058,5.0058,4.7675,4.8151,5430,0
2016-11-08,4.7675,4.858,4.7675,4.8151,2887,0
2016-11-09,4.9051,4.9582,4.8341,4.9103,2004,0
2016-11-10,4.8151,4.9582,4.8151,4.9582,1434,0
2016-11-11,4.8628,5.0058,4.8628,4.9582,960,0
2016-11-14,4.8748,5.0058,4.8748,5.0058,7859,0
2016-11-15,4.8628,4.8701,4.8151,4.8628,5513,0
2016-11-16,4.9582,4.9582,4.7675,4.7912,13706,0
2016-11-17,4.9963,5.001,4.8151,4.9008,16118,0
2016-11-18,4.9103,4.92,4.8628,4.8628,13167,0
2016-11-21,4.9582,4.9582,4.8151,4.8151,9114,0
2016-11-22,4.8748,4.9214,4.8748,4.9214,2552,0
2016-11-23,4.9582,5.0058,4.9103,4.9103,1669,0
2016-11-25,4.8628,4.9582,4.8628,4.9582,266,0
2016-11-28,4.9582,4.9582,4.8151,4.8628,7902,0
2016-11-29,4.8198,4.8628,4.8151,4.8628,12551,0
2016-11-30,4.9103,4.9103,4.7675,4.8628,16130,0
2016-12-01,4.9582,4.9582,4.8628,4.8628,4343,0
2016-12-02,4.8151,4.9103,4.8151,4.8151,6622,0
2016-12-05,4.9033,4.9103,4.8151,4.8151,4839,0
2016-12-06,4.8199,4.8628,4.7675,4.8151,17917,0
2016-12-07,4.9056,4.9056,4.6244,4.6244,16137,0
2016-12-08,4.7578,4.9103,4.6815,4.8628,5347,0
2016-12-09,4.6721,4.9103,4.6721,4.8389,4587,0
2016-12-12,4.7675,4.8151,4.7217,4.7675,2028,0
2016-12-13,4.7675,4.8986,4.7102,4.7197,19892,0
2016-12-14,4.5815,4.6718,4.5815,4.6718,679,0
2016-12-15,4.7627,4.7675,4.6244,4.6244,14440,0
2016-12-16,4.7197,4.7675,4.6721,4.7197,14523,0
2016-12-19,4.7675,4.7675,4.5768,4.5768,23734,0
2016-12-20,4.5768,4.6721,4.3861,4.4337,12298,0
2016-12-21,4.6721,4.7197,4.3383,4.3383,64638,0
2016-12-22,4.4337,4.5289,4.3861,4.3861,4777,0
2016-12-23,4.3861,4.3861,4.3383,4.3861,13360,0
2016-12-27,4.5008,4.5768,4.4293,4.4337,12315,0
2016-12-28,4.5052,4.5719,4.4814,4.5719,14415,0
2016-12-29,4.5185,4.6643,4.5185,4.567,463219,0
2016-12-30,4.567,4.6643,4.567,4.6157,28996,0
2017-01-03,4.7129,4.7129,4.622,4.7129,8342,0
2017-01-04,4.7129,4.81,4.6643,4.7129,11879,0
2017-01-05,4.6643,4.8586,4.6643,4.8586,3604,0
2017-01-06,4.8586,4.8586,4.81,4.8586,4946,0
2017-01-09,4.8586,4.8586,4.81,4.81,2576,0
2017-01-10,4.7129,4.81,4.7129,4.7615,20083,0
2017-01-11,4.81,4.81,4.7129,4.7129,8844,0
2017-01-12,4.7129,4.81,4.7129,4.7129,20411,0
2017-01-13,4.8586,4.8586,4.6931,4.7615,3745,0
2017-01-17,4.725,4.7615,4.6643,4.6643,17394,0
2017-01-18,4.7129,4.7615,4.6643,4.7615,1958,0
2017-01-19,4.8586,4.8586,4.7129,4.7615,42970,0
2017-01-20,4.7699,4.81,4.7615,4.7615,11495,0
2017-01-23,4.6643,4.7615,4.6643,4.7129,4322,0
2017-01-24,4.6643,4.7615,4.6643,4.7371,11157,0
2017-01-25,4.81,4.81,4.7615,4.7615,29570,0
2017-01-26,4.7615,4.81,4.7129,4.81,17833,0
2017-01-27,4.81,4.81,4.7857,4.81,5623,0
2017-01-30,4.7615,4.8586,4.7615,4.81,4801,0
2017-01-31,4.7129,4.8586,4.7129,4.81,7887,0
2017-02-01,4.81,4.8586,4.7615,4.8586,15697,0
2017-02-02,4.8586,5.053,4.81,5.053,27322,0
2017-02-03,5.0043,5.053,5.0043,5.053,3546,0
2017-02-06,4.9558,5.1015,4.9544,4.9632,5099,0
2017-02-07,4.9917,5.1015,4.9917,5.053,14769,0
2017-02-08,5.1015,5.1501,5.0913,5.1501,12285,0
2017-02-09,5.1501,5.3281,5.1501,5.2473,20175,0
2017-02-10,5.1988,5.2473,5.1015,5.2473,22314,0
2017-02-13,5.1988,5.3931,5.1988,5.3445,19154,0
2017-02-14,5.3931,5.3931,5.3445,5.3445,13631,0
2017-02-15,5.3445,5.3931,5.3202,5.3931,14081,0
2017-02-16,5.3445,5.3931,5.3445,5.3445,2531,0
2017-02-17,5.2959,5.3931,5.1501,5.3445,3136,0
2017-02-21,5.2959,5.2959,5.1501,5.1501,5646,0
2017-02-22,5.1015,5.1015,4.8586,5.1015,13128,0
2017-02-23,5.0043,5.0043,4.9558,5.0043,16845,0
2017-02-24,4.9558,5.0043,4.9072,4.9072,22007,0
2017-02-27,4.9072,5.1988,4.9072,5.1988,8359,0
2017-02-28,5.053,5.053,4.9072,4.9072,7678,0
2017-03-01,4.9558,5.1501,4.9072,4.9072,23449,0
2017-03-02,4.9072,5.1501,4.8586,5.0043,15313,0
2017-03-03,5.0043,5.0043,4.8586,4.9291,14373,0
2017-03-06,4.912,4.912,4.7129,4.7129,40519,0
2017-03-07,4.8343,4.9072,4.7129,4.8829,32508,0
2017-03-08,4.9072,5.053,4.9072,5.053,74179,0
2017-03-09,5.0043,5.053,4.9072,4.9072,6162,0
2017-03-10,4.9315,5.0043,4.7615,4.7615,100096,0
2017-03-13,4.9558,5.0043,4.8586,4.8586,45065,0
2017-03-14,4.8999,4.8999,4.81,4.8586,24681,0
2017-03-15,4.81,4.81,4.567,4.567,93703,0
2017-03-16,4.567,4.8829,4.567,4.7615,41160,0
2017-03-17,4.7129,4.9558,4.6955,4.9558,33919,0
2017-03-20,4.9558,5.0043,4.7615,4.9558,16597,0
2017-03-21,5.0043,5.0043,4.9072,4.9072,3008,0
2017-03-22,4.9558,4.9558,4.9072,4.9558,7888,0
2017-03-23,4.8586,4.9558,4.8586,4.9558,2782,0
2017-03-24,4.9072,4.9558,4.9072,4.9558,1448,0
2017-03-27,4.9558,4.9558,4.9072,4.9558,5096,0
2017-03-28,4.9072,4.9558,4.9072,4.9072,4177,0
2017-03-29,4.9963,5.0457,4.9963,5.0457,1035,0
2017-03-30,4.9963,4.9963,4.9461,4.9467,2825,0
2017-03-31,4.9023,4.9963,4.9023,4.9467,7359,0
2017-04-03,4.9963,5.0457,4.9467,4.9467,28798,0
2017-04-04,4.9963,5.072,4.8973,4.8973,14242,0
2017-04-05,4.969,4.9963,4.9467,4.9467,2108,0
2017-04-06,4.9963,5.0457,4.8973,4.8973,18500,0
2017-04-07,4.8973,5.0457,4.8973,5.0457,1273,0
2017-04-10,5.0457,5.4414,4.9963,5.392,70019,0
2017-04-11,5.0951,5.392,5.0457,5.0457,18037,0
2017-04-12,5.1447,5.2436,4.9963,5.2436,6628,0
2017-04-13,5.0731,5.1447,5.0507,5.1199,4145,0
2017-04-17,5.2436,5.3425,5.0951,5.1447,11255,0
2017-04-18,5.0242,5.2436,5.0242,5.0951,8605,0
2017-04-19,5.1941,5.2436,5.0951,5.0951,4611,0
2017-04-20,5.0903,5.1447,4.9963,4.9963,25401,0
2017-04-21,5.2436,5.2436,4.9467,5.0457,40919,0
2017-04-24,4.9467,5.0705,4.9467,5.0457,1996,0
2017-04-25,5.0951,5.0951,4.8973,4.9467,10235,0
2017-04-26,4.9467,4.9963,4.9467,4.9467,16930,0
2017-04-27,4.9467,5.0457,4.9467,4.9467,39099,0
2017-04-28,4.9963,5.0951,4.8973,4.9963,110341,0
2017-05-01,4.9963,5.0951,4.8973,4.8973,12651,0
2017-05-02,4.8973,5.0457,4.8973,4.8973,6081,0
2017-05-03,4.9888,4.9963,4.8973,4.9963,37818,0
2017-05-04,5.0457,5.0457,4.8973,4.9467,16923,0
2017-05-05,4.9467,4.9467,4.8973,4.9467,8523,0
2017-05-08,4.8973,4.8973,4.8478,4.8478,5014,0
2017-05-09,4.9247,4.9963,4.8478,4.8478,5739,0
2017-05-10,4.6994,4.8478,4.5016,4.5016,58293,0
2017-05-11,4.5016,4.6005,4.4521,4.551,15479,0
2017-05-12,4.6005,4.6005,4.4521,4.4521,25362,0
2017-05-15,4.4521,4.551,4.4521,4.551,16768,0
2017-05-16,4.551,4.551,4.4877,4.551,11221,0
2017-05-17,4.65,4.7489,4.5412,4.6994,16047,0
2017-05-18,4.65,4.65,4.5758,4.5758,4506,0
2017-05-19,4.65,4.6994,4.5016,4.6994,17901,0
2017-05-22,4.6994,4.6994,4.6708,4.6994,1945,0
2017-05-23,4.65,4.6994,4.6005,4.65,6804,0
2017-05-24,4.65,4.6994,4.6005,4.6994,2194,0
2017-05-25,4.6994,4.6994,4.6005,4.6994,5993,0
2017-05-26,4.6945,4.7489,4.6945,4.7489,16898,0
2017-05-30,4.65,4.7489,4.65,4.7489,13805,0
2017-05-31,4.65,4.6994,4.4521,4.6005,15474,0
2017-06-01,4.551,4.551,4.4521,4.4521,23691,0
2017-06-02,4.5159,4.5159,4.4521,4.4521,30500,0
2017-06-05,4.6005,4.6005,4.4521,4.4521,3245,0
2017-06-06,4.5016,4.551,4.4521,4.4521,13178,0
2017-06-07,4.5016,4.5016,4.4026,4.4026,1244,0
2017-06-08,4.4026,4.4521,4.0069,4.0069,39502,0
2017-06-09,4.1058,4.1058,3.6606,3.6606,64954,0
2017-06-12,3.7101,3.908,3.7101,3.809,8503,0
2017-06-13,3.809,4.0564,3.809,3.8584,19046,0
2017-06-14,3.908,3.9574,3.7101,3.7882,17994,0
2017-06-15,3.7101,3.7101,3.5617,3.6111,51261,0
2017-06-16,3.5617,3.9574,3.5617,3.8584,23466,0
2017-06-19,4.0564,4.1058,3.908,3.9574,7018,0
2017-06-20,3.908,3.908,3.7101,3.7596,17214,0
2017-06-21,3.7101,3.8584,3.7101,3.7596,2941,0
2017-06-22,3.908,3.908,3.809,3.8584,1985,0
2017-06-23,3.809,3.809,3.7596,3.809,13077,0
2017-06-26,3.7596,3.9574,3.7596,3.809,5969,0
2017-06-27,3.7596,3.809,3.7596,3.809,21164,0
2017-06-28,3.9781,3.9781,3.8289,3.8289,6589,0
2017-06-29,3.7792,3.7794,3.7295,3.7794,3448,0
2017-06-30,3.9781,3.9781,3.7792,3.7792,20921,0
2017-07-03,3.7792,3.7792,3.7295,3.7792,3261,0
2017-07-05,3.7295,3.9383,3.7295,3.8289,8719,0
2017-07-06,3.8289,3.8289,3.6797,3.7792,5812,0
2017-07-07,3.8289,3.8289,3.7792,3.8289,2312,0
2017-07-10,3.8786,3.8786,3.6981,3.7295,8462,0
2017-07-11,3.7848,3.9284,3.7792,3.8786,8436,0
2017-07-12,3.7792,3.8786,3.7295,3.7295,6700,0
2017-07-13,3.815,3.815,3.7792,3.7924,6370,0
2017-07-14,3.7792,3.8289,3.7295,3.7543,2012,0
2017-07-17,3.7295,3.7792,3.7295,3.7295,16755,0
2017-07-18,3.7742,3.7842,3.7295,3.7792,10767,0
2017-07-19,3.6797,3.6797,3.4808,3.6051,36725,0
2017-07-20,3.4808,3.5803,3.4808,3.5305,26620,0
2017-07-21,3.625,3.625,3.4478,3.4808,13773,0
2017-07-24,3.5803,3.6797,3.5803,3.5803,7665,0
2017-07-25,3.63,3.7295,3.5803,3.5803,11998,0
2017-07-26,3.6797,3.7295,3.6797,3.7295,8735,0
2017-07-27,3.7295,3.7543,3.6797,3.6797,9884,0
2017-07-28,3.5305,3.8289,3.4808,3.8289,12968,0
2017-07-31,3.4808,3.8289,3.4808,3.5305,19735,0
2017-08-01,3.626,3.6797,3.5305,3.5305,2777,0
2017-08-02,3.63,3.7295,3.4311,3.5305,31787,0
2017-08-03,3.5305,3.5803,3.4311,3.4311,6749,0
2017-08-04,3.5305,3.63,3.3814,3.3814,32626,0
2017-08-07,3.3814,3.4808,3.3814,3.4808,32922,0
2017-08-08,3.3814,3.5803,3.3814,3.3814,6226,0
2017-08-09,3.3814,3.4808,3.3814,3.3814,11550,0
2017-08-10,3.4808,3.5305,3.3814,3.3814,23732,0
2017-08-11,3.4311,3.4808,3.4261,3.4311,3709,0
2017-08-14,3.3814,3.5803,3.3814,3.5803,2657,0
2017-08-15,3.4311,3.5803,3.4311,3.4311,1760,0
2017-08-16,3.4773,3.4773,3.4311,3.4311,908,0
2017-08-17,3.5305,3.5305,3.4311,3.4311,10085,0
2017-08-18,3.4311,3.5803,3.4311,3.5803,2118,0
2017-08-21,3.4311,3.4311,3.4311,3.4311,101,0
2017-08-22,3.4311,3.5803,3.4311,3.4311,5464,0
2017-08-23,3.4361,3.5305,3.3814,3.4808,48448,0
2017-08-24,3.4311,3.7295,3.4311,3.7295,21885,0
2017-08-25,3.7295,4.0278,3.7295,3.8289,25901,0
2017-08-28,3.9284,4.0775,3.804,3.8786,9656,0
2017-08-29,3.9781,4.0278,3.9167,4.0278,20532,0
2017-08-30,4.0716,4.177,4.0228,4.177,4620,0
2017-08-31,4.2267,4.2267,3.8786,3.8786,10946,0
2017-09-01,4.0775,4.2267,4.0168,4.2267,39744,0
2017-09-05,4.2267,4.2267,4.1021,4.177,39812,0
2017-09-06,4.2764,4.5748,4.1581,4.3262,11229,0
2017-09-07,3.63,4.177,3.63,4.177,17405,0
2017-09-08,4.2764,4.3759,3.9781,4.1273,16636,0
2017-09-11,4.0278,4.1273,3.9284,3.9781,5412,0
2017-09-12,4.0775,4.0775,3.9781,4.0278,1142,0
2017-09-13,4.0029,4.177,3.7792,3.7792,9819,0
2017-09-14,3.5305,4.0775,3.5305,3.8289,19133,0
2017-09-15,3.7295,4.0278,3.63,3.63,5990,0
2017-09-18,3.5803,3.8786,3.4311,3.5305,2626,0
2017-09-19,3.6996,3.7792,3.5803,3.7792,3087,0
2017-09-20,3.8289,3.8289,3.5803,3.7792,4233,0
2017-09-21,3.7792,3.7792,3.63,3.6797,2123,0
2017-09-22,3.6002,3.7792,3.6002,3.7792,1421,0
2017-09-25,3.63,3.8289,3.5305,3.63,9462,0
2017-09-26,3.7295,3.7295,3.6549,3.6797,1282,0
2017-09-27,3.7295,3.8863,3.63,3.6797,24684,0
2017-09-28,3.7295,3.7295,3.63,3.63,3255,0
2017-09-29,3.6,3.75,3.6,3.6,3794,0
2017-10-02,3.6,3.8,3.6,3.8,4781,0
2017-10-03,3.75,4,3.75,3.75,12041,0
2017-10-04,4,4.05,3.75,3.75,14168,0
2017-10-05,3.75,3.75,3.7,3.7205,3847,0
2017-10-06,3.75,3.8,3.65,3.7,17908,0
2017-10-09,3.6927,3.7,3.65,3.7,1217,0
2017-10-10,3.8324,3.8324,3.65,3.65,2914,0
2017-10-11,3.75,3.8,3.7,3.7,1716,0
2017-10-12,3.725,3.85,3.7,3.7,2949,0
2017-10-13,3.75,3.75,3.75,3.75,417,0
2017-10-16,3.9,3.9,3.65,3.745,7830,0
2017-10-17,3.745,3.75,3.7,3.75,2511,0
2017-10-18,3.65,3.7,3.65,3.676,2604,0
2017-10-19,3.625,3.7,3.6,3.6,992,0
2017-10-20,3.695,3.7,3.6,3.65,6383,0
2017-10-23,3.6,3.65,3.6,3.65,6887,0
2017-10-24,3.65,3.75,3.65,3.7161,1556,0
2017-10-25,3.6,3.7,3.6,3.6,9916,0
2017-10-26,3.7,3.75,3.65,3.75,5191,0
2017-10-27,3.605,3.75,3.6,3.75,5555,0
2017-10-30,3.55,3.6,3.55,3.595,2928,0
2017-10-31,3.55,3.6,3.5,3.55,9372,0
2017-11-01,3.5378,3.65,3.5378,3.6,16708,0
2017-11-02,3.4,3.72,3.4,3.65,9681,0
2017-11-03,3.65,3.7,3.645,3.7,6432,0
2017-11-06,3.6175,3.8,3.45,3.8,41626,0
2017-11-07,3.75,3.85,3.75,3.8,43056,0
2017-11-08,3.75,3.85,3.7,3.75,82820,0
2017-11-09,3.7,3.8,3.6928,3.8,13500,0
2017-11-10,3.85,3.9936,3.8,3.9,17065,0
