Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.6244,3.6244,3.5494,3.5899,51807,0
2005-02-28,3.6302,3.6302,3.4801,3.5551,95469,0
2005-03-01,3.509,3.6071,3.4745,3.6071,50074,0
2005-03-02,3.5494,3.6244,3.4628,3.584,108119,0
2005-03-03,3.5783,3.6419,3.5783,3.6419,31880,0
2005-03-04,3.6764,3.7687,3.6419,3.7514,139306,0
2005-03-07,3.7976,3.9188,3.7514,3.8611,718017,0
2005-03-08,3.8495,3.8611,3.7514,3.8322,241708,0
2005-03-09,3.8149,3.8669,3.6302,3.6649,63242,0
2005-03-10,3.6302,3.636,3.4339,3.5437,165469,0
2005-03-11,3.5437,3.6014,3.4051,3.486,50941,0
2005-03-14,3.5207,3.5207,3.3186,3.3475,132896,0
2005-03-15,3.2897,3.3994,3.284,3.3764,69653,0
2005-03-16,3.3705,3.3705,3.284,3.284,54579,0
2005-03-17,3.2955,3.5668,3.2955,3.509,51287,0
2005-03-18,3.5494,3.6014,3.509,3.5551,25989,0
2005-03-21,3.6014,3.636,3.4687,3.4975,36734,0
2005-03-22,3.4628,3.5207,3.3532,3.4455,28761,0
2005-03-23,3.411,3.4628,3.359,3.3705,92004,0
2005-03-24,3.3879,3.4628,3.3532,3.3819,10570,0
2005-03-28,3.3764,3.3994,3.2955,3.2955,14035,0
2005-03-29,3.2897,3.4628,3.2897,3.3358,34653,0
2005-03-30,3.359,3.3764,3.2724,3.3186,10049,0
2005-03-31,3.3186,3.3186,3.1166,3.1916,86288,0
2005-04-01,3.1859,3.4628,3.1859,3.3475,55445,0
2005-04-04,3.3013,3.4282,3.3013,3.3764,21139,0
2005-04-05,3.359,3.359,3.3013,3.3475,6237,0
2005-04-06,3.3071,3.3071,3.2608,3.3013,16632,0
2005-04-07,3.3071,3.3186,3.2493,3.2782,4505,0
2005-04-08,3.3358,3.3417,3.2205,3.2667,10570,0
2005-04-11,3.232,3.3301,3.0243,3.1397,61336,0
2005-04-12,3.0992,3.0992,2.9435,2.9954,34653,0
2005-04-13,2.9607,3.0819,2.926,2.9607,27895,0
2005-04-14,2.9435,2.9954,2.8857,2.9031,23736,0
2005-04-15,2.8685,2.9376,2.8337,2.8915,55619,0
2005-04-18,2.8337,2.9549,2.7992,2.8973,43316,0
2005-04-19,2.8742,3.0589,2.8396,2.9723,44182,0
2005-04-20,3.0243,3.0243,2.9145,2.9145,13342,0
2005-04-21,2.9088,2.9088,2.8857,2.8973,2253,0
2005-04-22,2.8857,2.8857,2.8569,2.8857,36039,0
2005-04-25,2.8626,2.9839,2.8626,2.9666,38292,0
2005-04-26,2.9607,3.0069,2.8857,2.9723,17501,0
2005-04-27,2.9145,3.03,2.8279,2.9954,50941,0
2005-04-28,3.0011,3.0011,2.9839,2.9839,1387,0
2005-04-29,3.0011,3.0531,3.0011,3.0417,21659,0
2005-05-02,3.0992,3.2608,3.0819,3.2436,24430,0
2005-05-03,3.2608,3.2782,3.18,3.2493,18712,0
2005-05-04,3.2608,3.3937,3.232,3.3475,27030,0
2005-05-05,3.2955,3.2955,3.232,3.232,1907,0
2005-05-06,3.2379,3.2782,3.232,3.2667,10916,0
2005-05-09,3.2724,3.411,3.232,3.2724,22698,0
2005-05-10,3.284,3.284,3.1454,3.2782,46956,0
2005-05-11,3.2608,3.2782,3.2032,3.2608,12476,0
2005-05-12,3.2897,3.3475,3.2897,3.3128,2772,0
2005-05-13,3.3128,3.3128,3.2379,3.2379,9357,0
2005-05-16,3.2667,3.4282,3.2667,3.4225,28936,0
2005-05-17,3.4051,3.4339,3.3417,3.3879,30842,0
2005-05-18,3.4455,3.5148,3.3879,3.486,65320,0
2005-05-19,3.4628,3.5783,3.4628,3.5207,367498,0
2005-05-20,3.5148,3.5551,3.4628,3.5551,33440,0
2005-05-23,3.5783,3.5783,3.4339,3.4745,17672,0
2005-05-24,3.4975,3.5207,3.4628,3.4628,34133,0
2005-05-25,3.4339,3.4339,3.3532,3.3705,11955,0
2005-05-26,3.3475,3.5494,3.3475,3.5148,40370,0
2005-05-27,3.5494,3.5725,3.509,3.5321,186088,0
2005-05-31,3.5321,3.6244,3.4628,3.5494,116782,0
2005-06-01,3.5783,3.6706,3.5783,3.6302,566062,0
2005-06-02,3.6302,3.7746,3.6244,3.7342,381880,0
2005-06-03,3.7803,3.7803,3.6014,3.6764,52325,0
2005-06-06,3.6302,3.6533,3.5494,3.6071,58739,0
2005-06-07,3.6419,3.6419,3.538,3.6244,36558,0
2005-06-08,3.6244,3.6244,3.5957,3.6071,3812,0
2005-06-09,3.5725,3.5725,3.4917,3.5207,4332,0
2005-06-10,3.5148,3.5148,3.4571,3.4571,7104,0
2005-06-13,3.4917,3.5437,3.4282,3.4687,54059,0
2005-06-14,3.4628,3.4628,3.4628,3.4628,5718,0
2005-06-15,3.4628,3.509,3.3764,3.4051,72079,0
2005-06-16,3.4339,3.5957,3.4339,3.5494,30668,0
2005-06-17,3.5783,3.5783,3.5263,3.538,15421,0
2005-06-20,3.4975,3.5494,3.4801,3.4917,11263,0
2005-06-21,3.5032,3.636,3.5032,3.636,228019,0
2005-06-22,3.6938,3.6938,3.5783,3.6071,27376,0
2005-06-23,3.5668,3.6187,3.5494,3.5494,23564,0
2005-06-24,3.5725,3.5725,3.5321,3.5321,5891,0
2005-06-27,3.5263,3.5263,3.3937,3.411,22698,0
2005-06-28,3.411,3.4339,3.2897,3.3358,37425,0
2005-06-29,3.3819,3.4282,3.2493,3.3301,15248,0
2005-06-30,3.2955,3.3475,3.2032,3.2032,66360,0
2005-07-01,3.2032,3.3244,3.2032,3.284,29283,0
2005-07-05,3.2897,3.3244,3.2667,3.3071,41757,0
2005-07-06,3.2782,3.3186,3.2436,3.3128,8662,0
2005-07-07,3.2436,3.3186,3.232,3.2782,226112,0
2005-07-08,3.1974,3.3128,3.1166,3.2032,239975,0
2005-07-11,3.1627,3.3475,3.1627,3.3071,92872,0
2005-07-12,3.2667,3.3532,3.2667,3.3475,19580,0
2005-07-13,3.3071,3.4051,3.3071,3.3937,19751,0
2005-07-14,3.4282,3.4571,3.4282,3.4571,49555,0
2005-07-15,3.4225,3.5207,3.4225,3.4513,31535,0
2005-07-18,3.4225,3.4628,3.3994,3.4339,12476,0
2005-07-19,3.4051,3.4801,3.4051,3.4628,10570,0
2005-07-20,3.4917,3.4975,3.4339,3.4801,51114,0
2005-07-21,3.4628,3.4687,3.411,3.4571,16806,0
2005-07-22,3.4399,3.5148,3.4399,3.4745,22871,0
2005-07-25,3.4687,3.5783,3.4687,3.4801,33788,0
2005-07-26,3.4975,3.5783,3.4628,3.5207,16632,0
2005-07-27,3.4628,3.6938,3.4628,3.6938,37252,0
2005-07-28,3.7514,3.7514,3.5783,3.636,280692,0
2005-07-29,3.6764,3.7226,3.6649,3.6938,127870,0
2005-08-01,3.6994,3.7226,3.6475,3.7226,11090,0
2005-08-02,3.6938,3.74,3.6938,3.74,218836,0
2005-08-03,3.7112,3.74,3.6764,3.7226,217623,0
2005-08-04,3.7514,3.7514,3.6938,3.6994,50941,0
2005-08-05,3.7112,3.7112,3.6475,3.6591,5544,0
2005-08-08,3.6591,3.6591,3.5032,3.5551,34133,0
2005-08-09,3.538,3.5783,3.4917,3.5783,12821,0
2005-08-10,3.6014,3.6244,3.5957,3.6244,2426,0
2005-08-11,3.6649,3.6938,3.636,3.6764,13688,0
2005-08-12,3.636,3.636,3.5494,3.5783,5544,0
2005-08-15,3.6129,3.6129,3.6129,3.6129,1387,0
2005-08-16,3.5783,3.5783,3.4917,3.509,4505,0
2005-08-17,3.486,3.5263,3.3764,3.5148,177772,0
2005-08-18,3.5148,3.5148,3.5148,3.5148,173,0
2005-08-19,3.5494,3.5494,3.2897,3.4339,31362,0
2005-08-22,3.4339,3.5437,3.4339,3.5148,105173,0
2005-08-23,3.6302,3.6302,3.4917,3.5207,4850,0
2005-08-24,3.4917,3.5494,3.4917,3.5494,26336,0
2005-08-25,3.6071,3.6071,3.5207,3.6014,5026,0
2005-08-26,3.5725,3.5725,3.5725,3.5725,347,0
2005-08-29,3.5783,3.6591,3.5783,3.6591,202203,0
2005-08-30,3.6649,3.688,3.5783,3.6591,12301,0
2005-08-31,3.6533,3.6591,3.4455,3.5668,63416,0
2005-09-01,3.5551,3.6475,3.486,3.5725,85768,0
2005-09-02,3.5494,3.688,3.5494,3.6475,50595,0
2005-09-06,3.6706,3.6706,3.5263,3.6244,24257,0
2005-09-07,3.6649,3.6938,3.636,3.6938,20099,0
2005-09-08,3.7226,3.7226,3.5494,3.6706,40370,0
2005-09-09,3.7052,3.7514,3.6071,3.6994,54754,0
2005-09-12,3.7514,3.7803,3.6591,3.7572,28761,0
2005-09-13,3.7514,3.7687,3.7112,3.7687,7970,0
2005-09-14,3.7687,3.8092,3.636,3.6591,56832,0
2005-09-15,3.6129,3.7572,3.6129,3.6994,307721,0
2005-09-16,3.6764,3.6994,3.636,3.6591,51979,0
2005-09-19,3.6071,3.7514,3.6071,3.7514,9183,0
2005-09-20,3.6938,3.6938,3.636,3.6938,9357,0
2005-09-21,3.6938,3.6938,3.636,3.6821,44529,0
2005-09-22,3.7052,3.7112,3.6938,3.7112,693,0
2005-09-23,3.7112,3.7456,3.6821,3.6938,6584,0
2005-09-26,3.7226,3.7342,3.7167,3.7226,366286,0
2005-09-27,3.688,3.7226,3.636,3.6994,14035,0
2005-09-28,3.6994,3.7803,3.6994,3.7687,31880,0
2005-09-29,3.7167,3.8034,3.7167,3.8034,24257,0
2005-09-30,3.7976,3.838,3.7572,3.7861,25296,0
2005-10-03,3.7919,3.8669,3.7631,3.7861,47128,0
2005-10-04,3.7861,3.8092,3.7226,3.7342,18886,0
2005-10-05,3.7803,3.838,3.6649,3.7112,45050,0
2005-10-06,3.7052,3.7052,3.5899,3.6129,29456,0
2005-10-07,3.5611,3.6419,3.5611,3.6419,20791,0
2005-10-10,3.6014,3.6014,3.5207,3.5783,13860,0
2005-10-11,3.6071,3.6938,3.584,3.6014,60297,0
2005-10-12,3.5668,3.6187,3.5668,3.5668,3119,0
2005-10-13,3.509,3.5611,3.509,3.5551,11610,0
2005-10-14,3.5725,3.6071,3.5207,3.5207,5544,0
2005-10-17,3.509,3.584,3.509,3.5437,14901,0
2005-10-18,3.5668,3.6649,3.5494,3.6129,224207,0
2005-10-19,3.5783,3.5783,3.5437,3.5551,6584,0
2005-10-20,3.5494,3.5783,3.5207,3.5783,15767,0
2005-10-21,3.5725,3.5957,3.5494,3.5611,11955,0
2005-10-24,3.5437,3.6071,3.5148,3.6071,2772,0
2005-10-25,3.5668,3.6649,3.5668,3.584,15074,0
2005-10-26,3.6649,3.6649,3.636,3.636,1907,0
2005-10-27,3.6302,3.6302,3.584,3.6302,1214,0
2005-10-28,3.5783,3.636,3.538,3.6129,40024,0
2005-10-31,3.636,3.6764,3.6071,3.6129,24605,0
2005-11-01,3.6014,3.6014,3.6014,3.6014,173,0
2005-11-02,3.6129,3.8842,3.6071,3.8669,84900,0
2005-11-03,3.8092,3.8611,3.8092,3.8611,11263,0
2005-11-04,3.8611,3.9419,3.7514,3.9419,22004,0
2005-11-07,3.9419,3.9419,3.8149,3.838,29108,0
2005-11-08,3.7976,3.7976,3.6419,3.6649,27724,0
2005-11-09,3.6129,3.6419,3.6129,3.6419,347,0
2005-11-10,3.6419,3.6419,3.5551,3.6419,15767,0
2005-11-11,3.6129,3.6419,3.6129,3.636,6237,0
2005-11-14,3.6071,3.6071,3.6071,3.6071,693,0
2005-11-15,3.636,3.6649,3.6187,3.6187,9183,0
2005-11-16,3.6187,3.8092,3.6129,3.8092,18712,0
2005-11-17,3.8034,3.8034,3.6129,3.6419,42971,0
2005-11-18,3.6244,3.636,3.5899,3.6014,14208,0
2005-11-21,3.584,3.6071,3.5551,3.584,5718,0
2005-11-22,3.636,3.636,3.4917,3.5611,73292,0
2005-11-23,3.5494,3.6129,3.5494,3.6129,14208,0
2005-11-25,3.6475,3.6475,3.6071,3.6071,3812,0
2005-11-28,3.5783,3.5783,3.4051,3.4687,52847,0
2005-11-29,3.4571,3.4571,3.3764,3.4282,27895,0
2005-11-30,3.4225,3.4339,3.3994,3.3994,14901,0
2005-12-01,3.3764,3.3764,3.3186,3.3764,37079,0
2005-12-02,3.3475,3.411,3.2897,3.411,14554,0
2005-12-05,3.4455,3.4571,3.3475,3.359,6584,0
2005-12-06,3.3532,3.3819,3.3532,3.3532,3119,0
2005-12-07,3.3417,3.3937,3.3417,3.3937,1387,0
2005-12-08,3.4513,3.4513,3.2897,3.2955,17501,0
2005-12-09,3.3244,3.3648,3.3186,3.3186,7970,0
2005-12-12,3.3417,3.3417,3.2897,3.3013,7623,0
2005-12-13,3.3013,3.3013,3.3013,3.3013,3812,0
2005-12-14,3.2897,3.2955,3.2608,3.2608,13688,0
2005-12-15,3.232,3.3475,3.1166,3.2263,82303,0
2005-12-16,3.2089,3.2089,3.0589,3.0762,62549,0
2005-12-19,3.0589,3.1744,3.0069,3.0184,33960,0
2005-12-20,3.0647,3.18,3.0647,3.0877,12821,0
2005-12-21,3.0877,3.0992,3.03,3.0417,22698,0
2005-12-22,3.0184,3.0762,3.0011,3.03,44009,0
2005-12-23,3.0184,3.0589,3.0069,3.0243,27376,0
2005-12-27,3.0011,3.232,2.9666,3.0819,48168,0
2005-12-28,3.0531,3.1627,3.0531,3.1627,14554,0
2005-12-29,3.1454,3.1454,3.0647,3.1166,12995,0
2005-12-30,3.0704,3.0704,3.0417,3.0417,1907,0
2006-01-03,3.0877,3.359,3.0877,3.3475,64802,0
2006-01-04,3.359,3.3879,3.359,3.3879,865,0
2006-01-05,3.2724,3.3013,3.2436,3.2436,27724,0
2006-01-06,3.2608,3.4571,3.2608,3.4571,14381,0
2006-01-09,3.4339,3.4339,3.2955,3.3244,9183,0
2006-01-10,3.3764,3.4225,3.2897,3.3186,28416,0
2006-01-11,3.2724,3.3186,3.18,3.2897,98416,0
2006-01-12,3.2493,3.284,3.1916,3.1916,13860,0
2006-01-13,3.1744,3.1744,3.1224,3.128,20619,0
2006-01-17,3.1397,3.1454,3.0589,3.1051,30842,0
2006-01-18,3.1108,3.1685,3.0877,3.1685,44009,0
2006-01-19,3.1397,3.1454,3.1108,3.1224,19232,0
2006-01-20,3.1339,3.1627,3.1339,3.1627,12129,0
2006-01-23,3.2032,3.2551,3.1744,3.1859,23911,0
2006-01-24,3.1571,3.1571,3.0127,3.0647,26683,0
2006-01-25,3.0647,3.0647,3.0531,3.0531,5891,0
2006-01-26,3.0531,3.0589,2.9492,3.0589,34828,0
2006-01-27,3.03,3.0992,2.978,3.0935,12648,0
2006-01-30,3.1051,3.1051,3.03,3.0417,16288,0
2006-01-31,3.03,3.03,2.9897,3.0069,34480,0
2006-02-01,3.03,3.03,3.0011,3.0243,85248,0
2006-02-02,3.0417,3.0531,3.0127,3.0127,3985,0
2006-02-03,3.0704,3.0704,3.0358,3.0531,32054,0
2006-02-06,3.0877,3.1051,3.0647,3.0704,17154,0
2006-02-07,3.0877,3.0877,3.0011,3.0358,42277,0
2006-02-08,3.0069,3.0589,3.0011,3.0184,12301,0
2006-02-09,3.0531,3.128,3.0531,3.1166,55966,0
2006-02-10,3.1166,3.1166,3.0358,3.0877,18366,0
2006-02-13,3.1108,3.1108,3.0184,3.0184,4677,0
2006-02-14,3.03,3.03,2.9031,2.9031,28069,0
2006-02-15,2.9031,2.9723,2.9031,2.9319,38118,0
2006-02-16,2.9205,2.9723,2.9205,2.9435,21485,0
2006-02-17,2.9435,3.0473,2.9088,3.0358,267524,0
2006-02-21,3.0589,3.0819,2.9607,3.0011,75717,0
2006-02-22,3.1166,3.1166,3.03,3.03,21139,0
2006-02-23,2.9723,3.1166,2.9723,3.0011,12995,0
2006-02-24,3.0011,3.0069,2.9666,2.9723,34653,0
2006-02-27,2.9435,3.0417,2.9435,3.03,27376,0
2006-02-28,2.978,3.0011,2.9205,2.9205,24084,0
2006-03-01,2.9549,2.9839,2.9319,2.9319,110199,0
2006-03-02,2.9723,3.0184,2.9723,3.0184,4505,0
2006-03-03,2.9435,2.9723,2.9435,2.9723,7623,0
2006-03-06,2.9549,3.0011,2.8973,2.9205,25296,0
2006-03-07,2.8857,2.9549,2.8685,2.8685,26510,0
2006-03-08,2.8857,2.9435,2.8626,2.9435,24776,0
2006-03-09,2.8857,2.9145,2.8685,2.8857,23911,0
2006-03-10,2.8857,2.8857,2.8453,2.8569,43143,0
2006-03-13,2.8337,2.8569,2.8165,2.8569,5026,0
2006-03-14,2.8279,2.8569,2.8279,2.8279,12129,0
2006-03-15,2.8279,2.8569,2.8165,2.8165,16806,0
2006-03-16,2.8337,2.8337,2.7876,2.8049,172227,0
2006-03-17,2.7704,2.9376,2.7473,2.9376,246039,0
2006-03-20,2.9088,2.9666,2.9088,2.9666,16806,0
2006-03-21,2.9666,2.9666,2.7761,2.7761,44182,0
2006-03-22,2.7761,2.8569,2.7761,2.8279,9010,0
2006-03-23,2.8279,2.8742,2.8279,2.8279,9010,0
2006-03-24,2.8279,2.9607,2.8279,2.9435,41930,0
2006-03-27,2.9376,2.9435,2.8857,2.9319,21659,0
2006-03-28,2.9376,2.9376,2.8279,2.8279,18192,0
2006-03-29,2.7992,2.9723,2.7992,2.926,125791,0
2006-03-30,2.8626,2.9954,2.8626,2.9897,50420,0
2006-03-31,2.9319,2.9897,2.926,2.926,147970,0
2006-04-03,2.8799,3.0935,2.8799,3.0819,199082,0
2006-04-04,3.0819,3.1974,3.0417,3.0647,88712,0
2006-04-05,3.0069,3.2032,3.0069,3.2032,28589,0
2006-04-06,3.1744,3.1744,3.0531,3.0647,56485,0
2006-04-07,3.0647,3.0935,3.0358,3.0589,63936,0
2006-04-10,3.0358,3.0935,3.0358,3.0647,140172,0
2006-04-11,3.0589,3.0704,2.9088,2.9549,52674,0
2006-04-12,2.926,3.0011,2.926,2.9549,46956,0
2006-04-13,2.9205,2.9897,2.8973,2.9205,31535,0
2006-04-17,2.8915,3.0011,2.8915,2.9954,19060,0
2006-04-18,2.9492,3.03,2.9492,3.03,13688,0
2006-04-19,3.03,3.0647,2.9492,3.0358,64454,0
2006-04-20,2.978,3.1108,2.978,3.1108,67055,0
2006-04-21,3.1166,3.1166,3.0184,3.0589,12129,0
2006-04-24,3.0877,3.0877,3.0473,3.0473,4677,0
2006-04-25,3.0127,3.1166,2.9839,3.1166,7104,0
2006-04-26,3.0589,3.0819,3.0011,3.0358,27203,0
2006-04-27,3.0589,3.0589,3.0011,3.0011,4159,0
2006-04-28,3.0243,3.0243,2.8857,2.9145,90273,0
2006-05-01,3.0589,3.1166,3.03,3.0877,50074,0
2006-05-02,3.2608,3.2608,3.03,3.1685,54927,0
2006-05-03,3.2263,3.2263,3.1166,3.1571,14727,0
2006-05-04,3.1512,3.1744,3.0069,3.0473,18020,0
2006-05-05,2.9666,3.2897,2.9435,3.2205,118861,0
2006-05-08,3.0877,3.2955,3.0473,3.2667,78143,0
2006-05-09,3.2667,3.2897,3.2089,3.2608,31708,0
2006-05-10,3.2608,3.3186,3.2379,3.2608,137919,0
2006-05-11,3.3128,3.3186,3.2089,3.2724,19232,0
2006-05-12,3.2724,3.2724,3.1744,3.1744,2079,0
2006-05-15,3.0647,3.1166,3.0647,3.1166,9703,0
2006-05-16,3.1397,3.1397,3.0589,3.0589,5372,0
2006-05-17,3.0935,3.1166,2.9839,2.9839,14381,0
2006-05-18,2.9723,2.9954,2.8915,2.8915,15074,0
2006-05-19,2.9376,2.9376,2.8279,2.9376,142079,0
2006-05-22,2.9145,2.9145,2.7414,2.7414,29108,0
2006-05-23,2.7125,2.9435,2.7125,2.8569,67921,0
2006-05-24,2.8279,2.9145,2.8279,2.8279,15767,0
2006-05-25,2.8799,2.9319,2.8799,2.9319,14554,0
2006-05-26,2.9723,3.0011,2.8224,2.8337,75199,0
2006-05-30,2.8337,2.8337,2.7876,2.7876,7279,0
2006-05-31,2.7992,2.8511,2.7414,2.8106,186781,0
2006-06-01,2.8396,2.9145,2.8396,2.9145,5891,0
2006-06-02,2.9435,2.9723,2.8279,2.8915,94951,0
2006-06-05,2.9145,2.9319,2.8857,2.8857,52674,0
2006-06-06,2.8857,2.8857,2.8511,2.8511,1559,0
2006-06-07,2.9088,2.9088,2.8337,2.8857,3119,0
2006-06-08,2.8279,2.8857,2.8224,2.8857,23392,0
2006-06-09,2.8569,2.8569,2.7704,2.8106,23392,0
2006-06-12,2.7992,2.7992,2.603,2.6318,27724,0
2006-06-13,2.6318,2.7414,2.4817,2.5624,277747,0
2006-06-14,2.6087,2.678,2.5684,2.6549,98588,0
2006-06-15,2.6549,2.6837,2.4876,2.6492,235988,0
2006-06-16,2.626,2.6549,2.5684,2.5857,104826,0
2006-06-19,2.5972,2.6549,2.5798,2.6318,27724,0
2006-06-20,2.603,2.6318,2.574,2.6318,198217,0
2006-06-21,2.6549,2.701,2.626,2.6492,10223,0
2006-06-22,2.7068,2.7068,2.626,2.6606,91484,0
2006-06-23,2.7184,2.7876,2.6837,2.7125,10916,0
2006-06-26,2.7704,2.7704,2.6895,2.7414,55098,0
2006-06-27,2.7992,2.7992,2.7184,2.7184,56312,0
2006-06-28,2.7761,2.7876,2.5972,2.7876,49728,0
2006-06-29,2.8049,2.8685,2.7992,2.7992,9010,0
2006-06-30,2.8453,2.9435,2.8453,2.9435,15767,0
2006-07-03,3.0011,3.0011,2.8569,2.8569,21659,0
2006-07-05,2.9205,2.9205,2.7992,2.8626,26510,0
2006-07-06,2.8857,2.9376,2.8279,2.8569,20445,0
2006-07-07,2.9145,2.9319,2.8337,2.9319,23911,0
2006-07-10,2.9145,2.9145,2.7414,2.8337,35865,0
2006-07-11,2.8337,2.8973,2.8279,2.8626,38812,0
2006-07-12,2.8915,2.9145,2.8453,2.8857,112970,0
2006-07-13,2.8569,2.9145,2.8337,2.8915,141212,0
2006-07-14,2.8337,2.9145,2.8279,2.9145,155420,0
2006-07-17,2.8915,2.9666,2.8569,2.9435,94258,0
2006-07-18,2.8857,2.9376,2.8453,2.926,63242,0
2006-07-19,2.8915,2.9435,2.8685,2.9205,6930,0
2006-07-20,2.926,2.926,2.9145,2.9145,3638,0
2006-07-21,2.9376,2.9607,2.9031,2.9607,1040,0
2006-07-24,2.9723,3.0011,2.9435,2.9492,27724,0
2006-07-25,2.9666,2.9666,2.8742,2.8799,23218,0
2006-07-26,2.8511,2.9839,2.8511,2.9205,39679,0
2006-07-27,2.978,2.9897,2.9435,2.9666,6757,0
2006-07-28,2.9376,3.0243,2.9145,3.0243,111929,0
2006-07-31,2.9666,3.0473,2.926,3.03,36386,0
2006-08-01,3.0184,3.03,3.0011,3.03,19060,0
2006-08-02,3.0589,3.0589,3.0184,3.0243,8144,0
2006-08-03,3.03,3.03,2.9435,3.0243,42971,0
2006-08-04,3.0011,3.03,2.9839,3.0127,24605,0
2006-08-07,3.03,3.0473,2.9145,2.9145,16288,0
2006-08-08,2.9145,2.9376,2.9145,2.9376,7104,0
2006-08-09,2.9897,3.0011,2.9666,3.0011,4677,0
2006-08-10,2.9723,2.9723,2.8857,2.9145,20099,0
2006-08-11,2.8857,2.9088,2.8279,2.8857,14901,0
2006-08-14,2.8685,2.9492,2.8569,2.9145,16806,0
2006-08-15,2.8857,2.9435,2.8857,2.9435,1907,0
2006-08-16,2.8915,2.9435,2.8915,2.9435,1559,0
2006-08-17,2.8742,2.9376,2.8742,2.9319,6757,0
2006-08-18,2.8915,2.8915,2.8569,2.8857,2772,0
2006-08-21,2.8569,2.9376,2.8337,2.8569,8490,0
2006-08-22,2.8915,2.9435,2.8626,2.9145,8837,0
2006-08-23,2.9145,2.9145,2.8857,2.9031,865,0
2006-08-24,2.9145,2.9145,2.8685,2.8742,14035,0
2006-08-25,2.9088,2.9897,2.9088,2.9205,9357,0
2006-08-28,2.8857,2.9376,2.8857,2.8915,7279,0
2006-08-29,2.8857,3.03,2.8857,2.9666,11090,0
2006-08-30,3.0011,3.03,2.9723,2.978,6237,0
2006-08-31,3.0011,3.0011,2.8857,2.8857,78316,0
2006-09-01,2.8279,2.9376,2.8165,2.8857,120594,0
2006-09-05,2.8279,2.9435,2.8279,2.9145,9530,0
2006-09-06,2.9435,2.9435,2.9435,2.9435,1559,0
2006-09-07,2.8915,2.9435,2.8569,2.9376,3467,0
2006-09-08,2.9435,2.9435,2.9435,2.9435,173,0
2006-09-11,2.8857,2.8857,2.8857,2.8857,2253,0
2006-09-12,2.8569,2.9145,2.8569,2.8857,54754,0
2006-09-13,2.8453,2.9435,2.8453,2.9319,13860,0
2006-09-14,2.9031,2.978,2.8857,2.978,75024,0
2006-09-15,2.9897,3.0243,2.9839,3.0243,14381,0
2006-09-18,3.0011,3.0358,3.0011,3.03,3292,0
2006-09-19,3.03,3.0589,3.03,3.0589,1732,0
2006-09-20,3.0531,3.0877,3.0531,3.0647,61509,0
2006-09-21,3.0243,3.1108,2.9897,3.0647,232177,0
2006-09-22,3.0069,3.1108,3.0011,3.0011,19060,0
2006-09-25,2.978,3.0473,2.978,3.0473,3985,0
2006-09-26,2.9897,3.0877,2.9897,3.0819,5198,0
2006-09-27,3.0935,3.0935,3.0358,3.0935,94603,0
2006-09-28,3.0647,3.1974,3.0647,3.1974,19406,0
2006-09-29,3.1859,3.2608,3.1744,3.1744,35865,0
2006-10-02,3.1744,3.2205,3.1744,3.1744,4850,0
2006-10-03,3.2032,3.3128,3.1685,3.2263,57178,0
2006-10-04,3.1744,3.2551,3.1685,3.2089,127870,0
2006-10-05,3.2032,3.2436,3.2032,3.2379,2253,0
2006-10-06,3.2032,3.2608,3.1454,3.2379,53366,0
2006-10-09,3.2089,3.3532,3.1974,3.3186,106214,0
2006-10-10,3.3186,3.3358,3.2897,3.2897,34306,0
2006-10-11,3.2551,3.3013,3.2551,3.2897,99282,0
2006-10-12,3.2897,3.3128,3.2897,3.3071,22004,0
2006-10-13,3.3417,3.3475,3.2897,3.3301,83515,0
2006-10-16,3.2724,3.3532,3.2724,3.3532,30148,0
2006-10-17,3.3705,3.3705,3.3244,3.3475,10223,0
2006-10-18,3.3301,3.359,3.3301,3.3475,4159,0
2006-10-19,3.3705,3.3764,3.3705,3.3764,2079,0
2006-10-20,3.3764,3.3764,3.3301,3.3475,2772,0
2006-10-23,3.3301,3.3648,3.3301,3.359,2772,0
2006-10-24,3.3358,3.3764,3.3244,3.3764,25471,0
2006-10-25,3.411,3.411,3.3186,3.3475,29801,0
2006-10-26,3.3764,3.4051,3.3705,3.4051,7451,0
2006-10-27,3.359,3.4339,3.3244,3.4339,36906,0
2006-10-30,3.4339,3.4339,3.3994,3.4051,50595,0
2006-10-31,3.3475,3.3994,3.3013,3.3994,38465,0
2006-11-01,3.3994,3.4455,3.3937,3.4455,16461,0
2006-11-02,3.4167,3.4628,3.4167,3.4282,15074,0
2006-11-03,3.4225,3.4628,3.3879,3.3879,35347,0
2006-11-06,3.4399,3.4917,3.4399,3.4628,21485,0
2006-11-07,3.509,3.509,3.4225,3.4282,9010,0
2006-11-08,3.4513,3.4571,3.4167,3.4282,1559,0
2006-11-09,3.4339,3.4628,3.3764,3.4282,37772,0
2006-11-10,3.3879,3.4225,3.3764,3.4167,1387,0
2006-11-13,3.7342,3.7342,3.3705,3.4339,94084,0
2006-11-14,3.4455,3.4571,3.3532,3.3764,18020,0
2006-11-15,3.4051,3.4051,3.3532,3.3994,27549,0
2006-11-16,3.411,3.4571,3.3819,3.4051,23736,0
2006-11-17,3.3764,3.4225,3.3475,3.3764,4677,0
2006-11-20,3.3186,3.3764,3.3186,3.3764,14727,0
2006-11-21,3.3764,3.3819,3.3764,3.3819,10570,0
2006-11-22,3.2897,3.3879,3.2724,3.3301,43663,0
2006-11-24,3.3301,3.4571,3.3301,3.4282,16288,0
2006-11-27,3.4282,3.4628,3.3475,3.3475,34306,0
2006-11-28,3.3475,3.3705,3.3358,3.3417,19060,0
2006-11-29,3.3994,3.4455,3.3475,3.4051,43837,0
2006-11-30,3.3819,3.4167,3.3764,3.3764,146411,0
2006-12-01,3.4051,3.4051,3.3244,3.3301,150223,0
2006-12-04,3.3705,3.3764,3.3475,3.3648,230097,0
2006-12-05,3.3648,3.4225,3.359,3.4051,12129,0
2006-12-06,3.4051,3.4339,3.3819,3.4282,122846,0
2006-12-07,3.4628,3.4628,3.4051,3.4571,5026,0
2006-12-08,3.4455,3.4571,3.3879,3.4225,8662,0
2006-12-11,3.4571,3.4571,3.3648,3.3994,10223,0
2006-12-12,3.3819,3.3994,3.3532,3.3937,6930,0
2006-12-13,3.3994,3.3994,3.3417,3.3475,41930,0
2006-12-14,3.3475,3.3475,3.2897,3.3013,41757,0
2006-12-15,3.2782,3.4167,3.2782,3.3819,71905,0
2006-12-18,3.3819,3.688,3.3819,3.5494,262326,0
2006-12-19,3.636,3.7342,3.5783,3.7226,137747,0
2006-12-20,3.7456,3.7803,3.6994,3.7687,186263,0
2006-12-21,3.8034,3.8958,3.7514,3.8784,226634,0
2006-12-22,3.8784,3.9131,3.6938,3.8322,78836,0
2006-12-26,3.8958,3.9823,3.8554,3.9131,26683,0
2006-12-27,3.9361,4.04,3.9361,4.0227,32054,0
2006-12-28,4.0689,4.1555,3.9534,4.1093,67227,0
2006-12-29,4.1555,4.6171,4.1555,4.6114,94258,0
2007-01-03,4.6691,4.6749,4.0747,4.2708,213984,0
2007-01-04,4.3228,4.3228,4.0112,4.0978,69134,0
2007-01-05,4.0689,4.1151,3.8726,4.04,46088,0
2007-01-08,4.04,4.1265,3.9823,4.1265,45396,0
2007-01-09,4.0689,4.1265,3.9534,4.1208,27549,0
2007-01-10,4.04,4.0458,3.9823,4.0286,19060,0
2007-01-11,3.9707,4.1612,3.9707,4.0227,130470,0
2007-01-12,3.9246,4.0689,3.9246,3.9995,68961,0
2007-01-16,3.9073,4.0112,3.7919,3.9592,40544,0
2007-01-17,3.9015,3.9766,3.7514,3.7861,84554,0
2007-01-18,3.7687,3.9188,3.7687,3.8495,43316,0
2007-01-19,3.8958,4.04,3.8495,3.965,17154,0
2007-01-22,3.965,4.1208,3.7514,4.0054,140172,0
2007-01-23,4.0112,4.0169,3.9015,3.9534,20965,0
2007-01-24,3.9823,4.0747,3.9823,3.9881,19751,0
2007-01-25,3.9823,4.1265,3.9534,3.9939,39331,0
2007-01-26,3.9534,3.965,3.7572,3.8669,30842,0
2007-01-29,3.8669,3.8669,3.8092,3.8611,3638,0
2007-01-30,3.8554,3.8611,3.8264,3.8611,4505,0
2007-01-31,3.6071,4.04,3.538,4.04,92698,0
2007-02-01,4.0978,4.0978,3.7803,3.7861,41930,0
2007-02-02,3.7861,3.8842,3.7861,3.8034,25989,0
2007-02-05,3.7342,3.8092,3.636,3.6938,93563,0
2007-02-06,3.7226,3.7803,3.688,3.7514,230272,0
2007-02-07,3.8264,3.8322,3.7456,3.7746,32054,0
2007-02-08,3.6938,3.7226,3.6649,3.6649,114356,0
2007-02-09,3.5494,3.7226,3.5494,3.6129,70173,0
2007-02-12,3.6706,3.8554,3.5551,3.8495,34480,0
2007-02-13,4.0227,4.0227,3.8958,3.9419,177478,0
2007-02-14,3.9995,4.0342,3.8092,3.8958,81089,0
2007-02-15,3.9131,3.9188,3.8149,3.8669,54232,0
2007-02-16,3.838,3.9478,3.838,3.8958,54232,0
2007-02-20,3.9823,3.9823,3.8784,3.8784,113317,0
2007-02-21,3.7803,3.9131,3.7803,3.9131,23392,0
2007-02-22,3.8784,3.8842,3.8264,3.8842,19232,0
2007-02-23,3.8495,3.8669,3.8034,3.8034,18366,0
2007-02-26,3.8092,3.8611,3.7514,3.8149,78247,0
2007-02-27,3.7803,3.7803,3.5899,3.6821,54232,0
2007-02-28,3.6649,3.9534,3.636,3.9131,102054,0
2007-03-01,3.8669,3.8669,3.6649,3.7746,18192,0
2007-03-02,3.8784,3.9246,3.7803,3.8611,10223,0
2007-03-05,3.8438,3.8669,3.6129,3.6302,37600,0
2007-03-06,3.636,3.6938,3.584,3.6649,15248,0
2007-03-07,3.6071,3.7167,3.5668,3.7167,31187,0
2007-03-08,3.7167,3.7167,3.6591,3.6591,4332,0
2007-03-09,3.636,3.6938,3.5899,3.6649,45050,0
2007-03-12,3.636,3.7342,3.6129,3.7284,29283,0
2007-03-13,3.7284,3.7284,3.5783,3.6129,15421,0
2007-03-14,3.5783,3.7514,3.5725,3.5725,28242,0
2007-03-15,3.6129,3.636,3.5494,3.5668,22871,0
2007-03-16,3.5783,3.6244,3.5783,3.5783,9183,0
2007-03-19,3.6071,3.6938,3.6014,3.636,23045,0
2007-03-20,3.6591,3.6821,3.6129,3.6129,11955,0
2007-03-21,3.636,3.7167,3.636,3.6419,20445,0
2007-03-22,3.6475,3.7342,3.5957,3.5957,22004,0
2007-03-23,3.6071,3.7803,3.6071,3.7572,23218,0
2007-03-26,3.7456,3.7514,3.6419,3.6591,6237,0
2007-03-27,3.6649,3.7052,3.5668,3.6014,25296,0
2007-03-28,3.6533,3.6591,3.584,3.6302,14727,0
2007-03-29,3.6938,3.7342,3.5957,3.6475,26336,0
2007-03-30,3.6649,3.7631,3.6244,3.7631,29801,0
2007-04-02,3.8092,3.9823,3.8092,3.9592,16806,0
2007-04-03,4.0169,4.0342,3.8784,3.9246,131855,0
2007-04-04,3.9823,4.0342,3.8554,3.8726,19060,0
2007-04-05,3.8958,4.04,3.8438,3.9995,19580,0
2007-04-09,4.04,4.04,3.9188,3.9419,60818,0
2007-04-10,3.8842,4.04,3.8322,4.04,57525,0
2007-04-11,4.0978,4.1034,3.9995,4.0458,68094,0
2007-04-12,4.1555,4.1555,4.0515,4.1382,49034,0
2007-04-13,4.2132,4.2132,4.1093,4.1959,84728,0
2007-04-16,4.2534,4.2766,4.1843,4.2132,80569,0
2007-04-17,4.219,4.2825,4.1439,4.1959,64281,0
2007-04-18,4.1555,4.2478,4.1555,4.2362,64108,0
2007-04-19,4.1208,4.2132,4.0631,4.1265,28761,0
2007-04-20,4.1843,4.2362,4.0862,4.1901,18712,0
2007-04-23,4.219,4.219,4.1265,4.1727,19580,0
2007-04-24,4.1727,4.2016,4.1265,4.2016,89578,0
2007-04-25,4.2016,4.2016,4.1093,4.1265,32054,0
2007-04-26,4.1034,4.1843,4.1034,4.1843,14727,0
2007-04-27,4.2074,4.2882,4.092,4.2306,76411,0
2007-04-30,4.242,4.242,4.0112,4.0112,61857,0
2007-05-01,4.0169,4.1555,4.0169,4.1265,29629,0
2007-05-02,4.1497,4.1555,4.1034,4.1555,28761,0
2007-05-03,4.1497,4.2132,4.0862,4.1093,79877,0
2007-05-04,4.0689,4.1555,4.0689,4.0978,20273,0
2007-05-07,4.1555,4.1785,4.0689,4.1727,22871,0
2007-05-08,4.1208,4.1959,4.04,4.1901,29629,0
2007-05-09,4.2306,4.3863,4.1901,4.3632,117301,0
2007-05-10,4.4209,4.4326,4.2708,4.2708,49901,0
2007-05-11,4.2708,4.3228,4.2478,4.2652,78316,0
2007-05-14,4.3228,4.3806,4.2997,4.3286,56312,0
2007-05-15,4.6114,4.6114,4.3516,4.3863,127870,0
2007-05-16,4.4151,4.4151,4.294,4.3286,23218,0
2007-05-17,4.3343,4.3863,4.2708,4.3114,39331,0
2007-05-18,4.294,4.4556,4.2882,4.3228,230790,0
2007-05-21,4.3747,4.4787,4.2766,4.4614,89405,0
2007-05-22,4.5017,4.5017,4.3978,4.4095,28936,0
2007-05-23,4.5479,4.5709,4.2708,4.2997,226287,0
2007-05-24,4.3286,4.3806,4.0689,4.1843,64281,0
2007-05-25,4.2132,4.2652,4.1727,4.219,37945,0
2007-05-29,4.2478,4.317,4.1843,4.1901,835838,0
2007-05-30,4.0747,4.2478,4.0747,4.2306,23911,0
2007-05-31,4.2708,4.7614,4.2132,4.7614,296459,0
2007-06-01,4.9057,4.9057,4.6461,4.7614,370617,0
2007-06-04,4.8942,4.9057,4.7441,4.8366,413723,0
2007-06-05,4.871,4.871,4.7037,4.7673,145717,0
2007-06-06,4.7673,4.7846,4.7037,4.7268,93563,0
2007-06-07,4.7614,4.773,4.6229,4.6345,46262,0
2007-06-08,4.6922,4.7153,4.6229,4.6922,257648,0
2007-06-11,4.7153,4.8193,4.7153,4.7499,245692,0
2007-06-12,4.7557,4.8076,4.7153,4.721,62723,0
2007-06-13,4.721,4.7557,4.6633,4.7326,28761,0
2007-06-14,4.7326,4.7557,4.6979,4.7153,16461,0
2007-06-15,4.7326,4.7788,4.6979,4.7614,54406,0
2007-06-18,4.7788,4.8019,4.6288,4.6922,83515,0
2007-06-19,4.7268,4.7326,4.6633,4.6979,19406,0
2007-06-20,4.6806,4.7037,4.6229,4.6979,26336,0
2007-06-21,4.7326,4.7326,4.6461,4.6461,42971,0
2007-06-22,4.6633,4.721,4.6229,4.721,16461,0
2007-06-25,4.5941,4.848,4.5363,4.848,134803,0
2007-06-26,4.8134,4.8942,4.5826,4.5826,98416,0
2007-06-27,4.5307,4.5653,4.1612,4.4614,104307,0
2007-06-28,4.519,4.5882,4.4959,4.5826,9357,0
2007-06-29,4.5882,4.6288,4.5421,4.6171,96162,0
2007-07-02,4.5594,4.7037,4.4787,4.7037,100668,0
2007-07-03,4.7383,4.871,4.6575,4.871,108119,0
2007-07-05,4.9057,4.9057,4.7961,4.8884,84034,0
2007-07-06,4.8537,4.8942,4.6057,4.6229,480642,0
2007-07-09,4.6288,4.8307,4.6288,4.6518,83168,0
2007-07-10,4.6461,4.8193,4.6114,4.7037,154901,0
2007-07-11,4.7095,4.7326,4.6633,4.7095,37772,0
2007-07-12,4.721,4.7268,4.6402,4.6518,218143,0
2007-07-13,4.7095,4.7268,4.6402,4.6691,74330,0
2007-07-16,4.2132,4.721,4.1265,4.5075,299577,0
2007-07-17,4.5017,4.5537,4.4095,4.4151,36558,0
2007-07-18,4.3806,4.4151,4.2882,4.3863,89578,0
2007-07-19,4.3863,4.444,4.3863,4.444,43143,0
2007-07-20,4.5882,4.6171,4.4266,4.5017,74852,0
2007-07-23,4.444,4.5537,4.3806,4.4151,47128,0
2007-07-24,4.4614,4.4614,3.9995,4.0574,261112,0
2007-07-25,4.3286,4.4209,4.1034,4.2534,169109,0
2007-07-26,4.294,4.294,3.9304,4.0978,104826,0
2007-07-27,4.0515,4.0804,3.9246,4.0515,44703,0
2007-07-30,4.04,4.1555,4.0112,4.1555,23392,0
2007-07-31,4.2132,4.2362,4.1612,4.2132,26164,0
2007-08-01,4.167,4.2362,4.0515,4.1265,26336,0
2007-08-02,4.1265,4.1843,4.0631,4.1843,22004,0
2007-08-03,4.0978,4.0978,3.9246,3.9246,76236,0
2007-08-06,3.9766,3.9766,3.8034,3.9131,28416,0
2007-08-07,3.8554,3.8554,3.486,3.7572,68961,0
2007-08-08,3.8669,4.04,3.8669,3.9881,40890,0
2007-08-09,3.8669,3.9304,3.8149,3.8264,20099,0
2007-08-10,3.7803,3.7976,3.6071,3.6533,45222,0
2007-08-13,3.6014,3.7687,3.6014,3.7226,27203,0
2007-08-14,3.7803,3.7803,3.584,3.6706,28761,0
2007-08-15,3.5899,3.6821,3.486,3.5494,58390,0
2007-08-16,3.509,3.509,3.0589,3.3128,157498,0
2007-08-17,3.4051,3.5957,3.3417,3.5207,252796,0
2007-08-20,3.6649,3.7514,3.584,3.6187,26855,0
2007-08-21,3.6071,3.7514,3.5957,3.6764,43143,0
2007-08-22,3.6938,3.7803,3.6071,3.7342,25816,0
2007-08-23,3.7687,3.838,3.7342,3.7514,54232,0
2007-08-24,3.838,3.9073,3.7919,3.8149,27376,0
2007-08-27,3.7803,3.9478,3.7803,3.9478,14901,0
2007-08-28,3.9246,3.9246,3.7687,3.7803,8490,0
2007-08-29,3.7919,3.8554,3.7514,3.8495,25989,0
2007-08-30,3.7919,3.9823,3.7514,3.9534,16113,0
2007-08-31,4.0342,4.0978,3.7284,3.7284,246211,0
2007-09-04,3.7514,3.8958,3.74,3.8899,23218,0
2007-09-05,3.9188,4.0169,3.7803,4.0169,30148,0
2007-09-06,3.9246,3.9939,3.9246,3.9478,19060,0
2007-09-07,3.8726,3.8726,3.8092,3.838,19232,0
2007-09-10,3.8092,3.8322,3.7514,3.7746,7970,0
2007-09-11,3.8611,3.9304,3.8092,3.8726,20099,0
2007-09-12,3.8669,3.8669,3.7052,3.7514,21312,0
2007-09-13,3.8264,3.8264,3.5899,3.7112,106732,0
2007-09-14,3.6821,3.7514,3.6821,3.6938,23736,0
2007-09-17,3.7342,3.7342,3.5783,3.6129,54232,0
2007-09-18,3.6071,3.6706,3.584,3.6533,29975,0
2007-09-19,3.6533,3.8149,3.6071,3.6071,56312,0
2007-09-20,3.6071,3.6129,3.509,3.5899,43491,0
2007-09-21,3.5668,3.6129,3.5494,3.5957,26164,0
2007-09-24,3.5957,3.6994,3.5957,3.6706,29456,0
2007-09-25,3.6821,3.74,3.6764,3.688,51287,0
2007-09-26,3.6938,3.7514,3.6302,3.6533,368020,0
2007-09-27,3.636,3.7861,3.6071,3.7456,67921,0
2007-09-28,3.7342,3.9881,3.7226,3.9419,135147,0
2007-10-01,3.9823,4.0978,3.9534,4.0804,58911,0
2007-10-02,4.092,4.2534,4.0515,4.2534,83515,0
2007-10-03,4.2478,4.2825,4.2074,4.2132,14554,0
2007-10-04,4.2708,4.2708,4.1265,4.1265,28242,0
2007-10-05,4.1555,4.2132,4.1208,4.1382,180544,0
2007-10-08,4.1151,4.167,4.04,4.0978,72252,0
2007-10-09,4.092,4.1382,4.0227,4.0631,83687,0
2007-10-10,4.0458,4.0978,4.0112,4.0342,259553,0
2007-10-11,3.9995,4.0631,3.9823,3.9823,72599,0
2007-10-12,3.9823,3.9939,3.9246,3.9823,62896,0
2007-10-15,3.9823,4.0574,3.9534,4.0112,36386,0
2007-10-16,4.0458,4.0458,3.9361,3.9766,17154,0
2007-10-17,4.0515,4.0574,4.0112,4.0227,21139,0
2007-10-18,4.0169,4.2594,4.0112,4.1555,256608,0
2007-10-19,4.1959,4.1959,4.0862,4.1034,18540,0
2007-10-22,3.9823,4.3286,3.8784,4.0342,105866,0
2007-10-23,3.9823,4.0342,3.7803,3.9361,66880,0
2007-10-24,3.9707,4.1324,3.9592,4.0804,267350,0
2007-10-25,4.0978,4.2132,4.0978,4.1901,287449,0
2007-10-26,4.2246,4.2534,4.1612,4.1612,44876,0
2007-10-29,4.1612,4.219,4.0169,4.1093,147103,0
2007-10-30,4.1208,4.1265,3.9592,4.1208,51634,0
2007-10-31,3.7803,4.0978,3.7803,4.0978,64802,0
2007-11-01,3.9534,4.04,3.8958,3.8958,49034,0
2007-11-02,3.8669,3.9246,3.8092,3.8149,53366,0
2007-11-05,3.7572,3.8495,3.688,3.6994,115135,0
2007-11-06,3.688,3.9246,3.688,3.9073,14554,0
2007-11-07,3.838,3.8899,3.7514,3.7687,18192,0
2007-11-08,3.7226,3.8092,3.6938,3.6994,79010,0
2007-11-09,3.7226,3.7514,3.6533,3.6649,28589,0
2007-11-12,3.7226,3.7687,3.7112,3.7226,35693,0
2007-11-13,3.7284,3.7631,3.7112,3.7226,20273,0
2007-11-14,3.7167,3.8264,3.7112,3.7112,16461,0
2007-11-15,3.8092,3.8092,3.4399,3.6071,48688,0
2007-11-16,3.6071,3.6244,3.5783,3.5783,21832,0
2007-11-19,3.636,3.636,3.5783,3.6071,34999,0
2007-11-20,3.5783,3.6014,3.4801,3.5263,27724,0
2007-11-21,3.5207,3.5899,3.486,3.5321,28761,0
2007-11-23,3.5957,3.636,3.486,3.509,24776,0
2007-11-26,3.4687,3.5148,3.359,3.3705,30217,0
2007-11-27,3.3764,3.5207,3.3764,3.3819,41064,0
2007-11-28,3.411,3.5207,3.411,3.4917,18712,0
2007-11-29,3.5783,3.5783,3.4455,3.4571,32228,0
2007-11-30,3.4628,3.4917,3.0589,3.1166,1126061,0
2007-12-03,3.1571,3.4628,3.1166,3.4628,318466,0
2007-12-04,3.4975,3.4975,3.03,3.3705,81523,0
2007-12-05,3.3417,3.4282,3.2493,3.2493,52674,0
2007-12-06,3.3071,3.3879,3.1512,3.3071,69480,0
2007-12-07,3.2897,3.3994,3.2724,3.3994,31708,0
2007-12-10,3.3994,3.3994,3.3186,3.3358,30623,0
2007-12-11,3.4339,3.4339,3.2032,3.2032,54406,0
2007-12-12,3.3705,3.3705,3.0819,3.1166,104134,0
2007-12-13,3.1512,3.2379,3.128,3.2205,24430,0
2007-12-14,3.1744,3.3071,3.1166,3.1916,40719,0
2007-12-17,3.1744,3.3705,3.1744,3.284,36386,0
2007-12-18,3.2608,3.3648,3.2032,3.3648,25471,0
2007-12-19,3.3475,3.3475,3.0473,3.2436,342549,0
2007-12-20,3.2436,3.3417,3.1339,3.3358,55445,0
2007-12-21,3.3705,3.4571,3.3071,3.4571,71733,0
2007-12-24,3.284,3.4225,3.284,3.3879,18540,0
2007-12-26,3.411,3.411,3.284,3.284,16288,0
2007-12-27,3.3705,3.4399,3.3186,3.4051,43663,0
2007-12-28,3.4399,3.4399,3.3186,3.3532,37252,0
2007-12-31,3.3994,3.4571,3.3819,3.4455,32401,0
2008-01-02,3.4282,3.4571,3.4282,3.4399,35865,0
2008-01-03,3.4571,3.4571,3.2667,3.2897,32228,0
2008-01-04,3.3475,3.3937,3.2897,3.2897,20318,0
2008-01-07,3.3648,3.3648,3.2608,3.3475,12129,0
2008-01-08,3.4051,3.4051,3.2032,3.2089,54232,0
2008-01-09,3.2551,3.3301,3.2551,3.3013,28589,0
2008-01-10,3.2667,3.4455,3.2551,3.3764,28416,0
2008-01-11,3.3705,3.3705,3.3013,3.3013,4850,0
2008-01-14,3.4455,3.4455,3.18,3.1859,41584,0
2008-01-15,3.232,3.284,3.1051,3.1051,34653,0
2008-01-16,3.1339,3.2551,3.1339,3.2147,43491,0
2008-01-17,3.232,3.284,3.0358,3.0473,29801,0
2008-01-18,3.0877,3.1454,2.9897,3.0358,31708,0
2008-01-22,2.8915,2.9954,2.7414,2.978,32921,0
2008-01-23,2.9145,2.9319,2.7587,2.8569,29456,0
2008-01-24,2.9145,3.0473,2.8973,2.9492,8837,0
2008-01-25,3.03,3.1571,2.9897,3.0762,50595,0
2008-01-28,3.0992,3.0992,3.0011,3.0647,6930,0
2008-01-29,3.0473,3.0704,3.0358,3.0473,3812,0
2008-01-30,3.0417,3.1685,3.0127,3.0877,25124,0
2008-01-31,2.926,3.1744,2.926,3.1744,65495,0
2008-02-01,3.1454,3.1454,3.0935,3.1051,8490,0
2008-02-04,3.1166,3.1166,3.0011,3.0589,8490,0
2008-02-05,3.0127,3.0531,2.9549,2.9549,39159,0
2008-02-06,2.9607,3.1051,2.9607,3.03,11610,0
2008-02-07,3.0589,3.1051,2.9205,2.9205,26336,0
2008-02-08,2.926,2.926,2.7934,2.8337,64630,0
2008-02-11,2.574,2.8224,2.574,2.7414,107772,0
2008-02-12,2.7414,2.7704,2.6318,2.6318,106214,0
2008-02-13,2.574,2.8626,2.551,2.8165,39852,0
2008-02-14,2.8165,2.8224,2.6203,2.7761,88193,0
2008-02-15,2.7473,2.8106,2.5972,2.8049,29975,0
2008-02-19,2.626,2.8049,2.603,2.7125,92351,0
2008-02-20,2.7184,2.7992,2.7184,2.7818,22698,0
2008-02-21,2.8165,2.8511,2.7761,2.7934,40840,0
2008-02-22,2.7704,2.9205,2.6549,2.7704,53713,0
2008-02-25,2.8049,2.8626,2.7992,2.8453,9357,0
2008-02-26,2.8337,2.9145,2.8279,2.8973,60818,0
2008-02-27,2.8857,2.9088,2.8857,2.8915,7623,0
2008-02-28,2.9145,2.9145,2.7934,2.8799,29975,0
2008-02-29,2.8742,2.8742,2.7242,2.7242,24084,0
2008-03-03,2.73,2.7704,2.6549,2.7068,21312,0
2008-03-04,2.6606,2.7356,2.6549,2.6664,22768,0
2008-03-05,2.678,2.6895,2.6664,2.6837,2772,0
2008-03-06,2.7184,2.7761,2.6953,2.7473,138613,0
2008-03-07,2.7414,2.7587,2.6837,2.701,77104,0
2008-03-10,2.701,2.7125,2.6837,2.6953,13342,0
2008-03-11,2.6837,2.7356,2.6837,2.701,22178,0
2008-03-12,2.7992,2.7992,2.5798,2.6433,142426,0
2008-03-13,2.5684,2.6722,2.5452,2.6375,18366,0
2008-03-14,2.626,2.678,2.3374,2.3374,61163,0
2008-03-17,2.3605,2.551,2.1009,2.4817,62549,0
2008-03-18,2.4817,2.6203,2.4702,2.6087,29283,0
2008-03-19,2.6318,2.7704,2.5279,2.7125,25471,0
2008-03-20,2.7068,2.7068,2.3548,2.6606,7719,0
2008-03-24,2.6549,2.678,2.499,2.5452,20619,0
2008-03-25,2.5279,2.5972,2.5279,2.5857,19751,0
2008-03-26,2.5857,2.5972,2.4413,2.4933,24430,0
2008-03-27,2.5222,2.6837,2.4876,2.6837,19060,0
2008-03-28,2.6895,2.701,2.5105,2.5452,33268,0
2008-03-31,2.5624,2.6837,2.4876,2.5452,28242,0
2008-04-01,2.6492,2.7356,2.6144,2.7356,13860,0
2008-04-02,2.6837,2.7414,2.6664,2.7414,6584,0
2008-04-03,2.7125,2.7125,2.5395,2.5972,41584,0
2008-04-04,2.5395,2.6492,2.5222,2.6318,34133,0
2008-04-07,2.5972,2.6664,2.5395,2.5452,11782,0
2008-04-08,2.5337,2.6087,2.5337,2.5798,25989,0
2008-04-09,2.5624,2.6087,2.5568,2.5624,2253,0
2008-04-10,2.6087,2.6318,2.5395,2.626,5544,0
2008-04-11,2.5972,2.6087,2.5912,2.5912,5372,0
2008-04-15,2.5395,2.5857,2.5395,2.5568,6930,0
2008-04-16,2.5395,2.574,2.5049,2.5395,8144,0
2008-04-17,2.5684,2.5972,2.5395,2.5395,15941,0
2008-04-18,2.5452,2.5972,2.5395,2.5395,6930,0
2008-04-21,2.5972,2.5972,2.551,2.5684,80222,0
2008-04-22,2.5395,2.5395,2.476,2.4817,17327,0
2008-04-23,2.5337,2.5395,2.3374,2.4413,33648,0
2008-04-24,2.424,2.4529,2.3664,2.3664,26377,0
2008-04-25,2.3721,2.3721,2.1874,2.3259,37105,0
2008-04-28,2.3085,2.349,2.147,2.3029,232687,0
2008-04-29,2.2856,2.3664,2.2336,2.3664,45969,0
2008-04-30,2.3893,2.4529,2.3893,2.4529,6151,0
2008-05-01,2.4529,2.5049,2.2624,2.4471,15893,0
2008-05-02,2.424,2.4529,2.3432,2.3721,40515,0
2008-05-05,2.1931,2.3952,2.1931,2.3836,49728,0
2008-05-06,2.5105,2.5105,2.3085,2.3778,46154,0
2008-05-07,2.3952,2.424,2.3085,2.3259,37563,0
2008-05-08,2.3721,2.3721,2.2277,2.2797,40355,0
2008-05-09,2.2797,2.3664,2.1931,2.2509,20059,0
2008-05-12,2.2797,2.3374,2.2047,2.2221,31492,0
2008-05-13,2.2221,2.3085,2.199,2.3029,66360,0
2008-05-14,2.3085,2.6433,2.2162,2.2277,142917,0
2008-05-15,2.2797,2.3144,2.2624,2.297,106905,0
2008-05-16,2.3548,2.4298,2.1931,2.3085,144732,0
2008-05-19,2.3664,2.4529,2.3085,2.3432,78452,0
2008-05-20,2.4182,2.4586,2.349,2.3952,110318,0
2008-05-21,2.4817,2.4817,2.3836,2.4817,62670,0
2008-05-22,2.7068,2.7704,2.4529,2.7068,541981,0
2008-05-23,2.6664,2.7356,2.5972,2.7356,154432,0
2008-05-27,2.8569,2.8569,2.7125,2.7704,70949,0
2008-05-28,2.7644,2.7934,2.5912,2.6318,28277,0
2008-05-29,2.6318,2.6837,2.3144,2.6837,182743,0
2008-05-30,2.551,2.551,2.3085,2.3085,499476,0
2008-06-02,2.3374,2.3432,2.1009,2.2624,255950,0
2008-06-03,2.3952,2.3952,2.2509,2.3085,155085,0
2008-06-04,2.3029,2.3664,2.2509,2.2739,144361,0
2008-06-05,2.3085,2.3085,2.1701,2.2221,178651,0
2008-06-06,2.2277,2.2797,2.1585,2.1643,89767,0
2008-06-09,2.1297,2.2221,2.1065,2.1412,107106,0
2008-06-10,2.1412,2.1412,2.0142,2.043,144962,0
2008-06-11,2.02,2.0834,1.9969,2.0546,35458,0
2008-06-12,2.1585,2.1585,2.0258,2.0778,60584,0
2008-06-13,2.1124,2.1239,2.0372,2.0778,13133,0
2008-06-16,2.0778,2.1297,2.0778,2.0778,12752,0
2008-06-17,2.0778,2.2509,2.049,2.072,73934,0
2008-06-18,2.095,2.095,2.043,2.072,121260,0
2008-06-19,2.0892,2.1239,2.0546,2.0546,55098,0
2008-06-20,2.0258,2.1009,1.9161,1.9218,533281,0
2008-06-23,1.8873,1.9161,1.8468,1.8989,185783,0
2008-06-24,1.9161,1.9161,1.8642,1.8758,92146,0
2008-06-25,1.7891,1.9046,1.7891,1.8758,181145,0
2008-06-26,1.9046,1.9335,1.7891,1.8065,63922,0
2008-06-27,1.8123,1.8873,1.7891,1.8585,39782,0
2008-06-30,1.8758,2.1065,1.7777,2.0372,120845,0
2008-07-01,2.02,2.049,1.7891,2.049,62675,0
2008-07-02,2.1585,2.1585,1.9969,1.9969,34828,0
2008-07-03,1.9622,2.049,1.9622,2.0317,5198,0
2008-07-07,2.0317,2.043,1.9738,1.9911,28069,0
2008-07-08,1.9911,2.1124,1.9681,2.072,84119,0
2008-07-09,2.072,2.1065,1.9161,1.9622,88887,0
2008-07-10,1.9104,1.9392,1.8526,1.9277,42601,0
2008-07-11,1.9277,1.9622,1.8354,1.9509,86299,0
2008-07-14,1.9218,2.02,1.9046,1.9104,22871,0
2008-07-15,1.9622,2.0258,1.9104,1.9911,59766,0
2008-07-16,1.9622,2.02,1.9622,2.0142,6410,0
2008-07-17,2.1354,2.1354,2.02,2.049,62029,0
2008-07-18,2.02,2.1065,1.9738,2.1009,38117,0
2008-07-21,2.072,2.1585,2.0317,2.1181,14901,0
2008-07-22,2.147,2.1701,2.1009,2.1585,14381,0
2008-07-23,2.2277,2.2277,2.1759,2.1931,171178,0
2008-07-24,2.1643,2.1931,2.1065,2.1643,65630,0
2008-07-25,2.1354,2.1931,2.0662,2.1528,38397,0
2008-07-28,2.1585,2.1931,2.1585,2.1643,15248,0
2008-07-29,2.1643,2.1643,2.1239,2.1643,3483,0
2008-07-30,2.1643,2.1643,1.9969,2.1643,139989,0
2008-07-31,2.1354,2.3778,2.1354,2.1528,134367,0
2008-08-01,2.1701,2.2856,2.1528,2.1643,103964,0
2008-08-04,2.1412,2.1643,1.9911,2.0258,34376,0
2008-08-05,1.9911,2.1297,1.9911,2.1065,80049,0
2008-08-06,2.1065,2.2162,2.1065,2.1528,43821,0
2008-08-07,2.1643,2.1643,2.0778,2.0778,32005,0
2008-08-08,2.1354,2.1354,2.02,2.02,59974,0
2008-08-11,2.02,2.1181,2.0028,2.02,60826,0
2008-08-12,2.0834,2.1701,1.9911,2.0662,82933,0
2008-08-13,2.0662,2.1009,2.049,2.095,19364,0
2008-08-14,2.1759,2.1759,2.0604,2.1009,48863,0
2008-08-15,2.1354,2.1354,2.049,2.049,40196,0
2008-08-18,2.0546,2.072,2.0317,2.072,13837,0
2008-08-19,2.0662,2.1585,2.049,2.0778,36177,0
2008-08-20,2.1354,2.1354,2.0317,2.0778,61305,0
2008-08-21,2.049,2.0778,2.0317,2.0604,32353,0
2008-08-22,2.0778,2.1412,2.0372,2.095,14774,0
2008-08-25,2.0778,2.1065,2.0662,2.0834,21485,0
2008-08-26,2.1065,2.1065,2.0546,2.0546,13428,0
2008-08-27,2.0778,2.0778,2.049,2.0662,11175,0
2008-08-28,2.0778,2.0778,2.049,2.072,13342,0
2008-08-29,2.0604,2.0778,2.043,2.043,21866,0
2008-09-02,2.072,2.095,2.0028,2.0028,30413,0
2008-09-03,1.9911,2.0546,1.9392,2.0317,29249,0
2008-09-04,2.02,2.0317,1.9681,2.0142,2253,0
2008-09-05,1.9911,2.2509,1.9335,2.0317,25727,0
2008-09-08,2.1065,2.1528,2.0372,2.0778,15248,0
2008-09-09,2.1354,2.1354,2.0085,2.02,10570,0
2008-09-10,2.0142,2.0372,1.9911,2.0142,7451,0
2008-09-11,2.0085,2.0085,1.9335,1.9449,40544,0
2008-09-12,1.9681,1.9854,1.9335,1.9797,1929,0
2008-09-15,1.8123,1.9622,1.2063,1.7257,93251,0
2008-09-16,1.7315,1.818,1.7315,1.818,18300,0
2008-09-17,1.818,1.8929,1.7603,1.8468,44882,0
2008-09-18,1.8468,1.8468,1.7025,1.7488,92823,0
2008-09-19,1.7315,1.9622,1.7315,1.8468,31952,0
2008-09-22,1.8468,2.02,1.818,1.9449,27895,0
2008-09-23,1.9509,1.9854,1.9161,1.9277,4505,0
2008-09-24,1.9277,1.9392,1.9046,1.9392,2167,0
2008-09-25,1.9046,2.3952,1.7717,1.9104,54399,0
2008-09-26,1.9104,1.9104,1.8238,1.8354,10036,0
2008-09-29,1.818,1.818,1.6795,1.7315,37158,0
2008-09-30,1.6275,1.7142,1.6102,1.6736,25217,0
2008-10-01,1.743,1.8007,1.6736,1.691,49207,0
2008-10-02,1.7315,1.7603,1.6218,1.6218,29108,0
2008-10-03,1.6795,1.7372,1.6507,1.6795,13653,0
2008-10-06,1.7142,1.7142,1.2697,1.5294,173802,0
2008-10-07,1.5063,1.6449,1.4659,1.5583,35305,0
2008-10-08,1.5005,1.5005,0.987,1.4141,87802,0
2008-10-09,1.3563,1.3909,1.1658,1.1658,45757,0
2008-10-10,0.9811,1.3851,0.9811,1.1543,108377,0
2008-10-13,1.1254,1.2235,1.1254,1.189,35310,0
2008-10-14,1.2697,1.4141,1.2351,1.3275,56740,0
2008-10-15,1.4141,1.4197,1.1602,1.1715,36574,0
2008-10-16,1.0966,1.2294,1.0562,1.2235,78481,0
2008-10-17,1.2004,1.2235,1.1831,1.212,10534,0
2008-10-20,1.2814,1.2986,1.2063,1.287,28163,0
2008-10-21,1.2294,1.489,1.0273,1.0389,135150,0
2008-10-22,1.0389,1.1658,0.9119,1.01,49881,0
2008-10-23,0.987,1.0562,0.987,1.01,10760,0
2008-10-24,0.958,0.9927,0.9062,0.9062,13306,0
2008-10-27,0.9062,0.9062,0.6983,0.8138,250411,0
2008-10-28,0.8138,0.8715,0.7272,0.8715,149762,0
2008-10-29,0.9003,0.9811,0.808,0.9522,172366,0
2008-10-30,0.9522,1.01,0.7676,0.8657,226048,0
2008-10-31,0.9235,0.958,0.8657,0.8657,27983,0
2008-11-03,0.8657,0.9753,0.8657,0.9522,68668,0
2008-11-04,1.01,1.0966,1.01,1.0734,74741,0
2008-11-05,1.1313,1.2294,1.114,1.1602,38928,0
2008-11-06,1.1543,1.1543,1.0389,1.0966,73517,0
2008-11-07,0.9176,1.1427,0.9176,1.114,30755,0
2008-11-10,1.0908,1.1543,1.0908,1.1543,24443,0
2008-11-11,1.212,1.212,1.0678,1.0734,23110,0
2008-11-12,1.1313,1.1543,1.0503,1.0503,16013,0
2008-11-13,0.9811,1.062,0.9811,1.0503,18540,0
2008-11-14,1.0678,1.0734,0.9522,1.0503,8144,0
2008-11-17,1.0503,1.0678,0.9522,1.062,34995,0
2008-11-18,1.0562,1.085,1.0562,1.0678,30071,0
2008-11-19,1.0503,1.1022,1.0503,1.0734,51896,0
2008-11-20,1.0158,1.1082,0.9235,1.0734,266925,0
2008-11-21,1.0734,1.1543,1.01,1.1082,108466,0
2008-11-24,1.1082,1.1543,1.0389,1.1082,59118,0
2008-11-25,1.0966,1.1543,1.0562,1.1427,29476,0
2008-11-26,1.1485,1.1543,1.1427,1.1543,114562,0
2008-11-28,1.1082,1.1543,1.0966,1.1427,13203,0
2008-12-01,1.1485,1.1543,1.1485,1.1485,83923,0
2008-12-02,1.137,1.2063,1.0734,1.1485,76754,0
2008-12-03,1.1022,1.2294,1.1022,1.2294,13666,0
2008-12-04,1.1831,1.1831,1.1543,1.1602,13169,0
2008-12-05,1.1082,1.1543,1.1022,1.1543,7623,0
2008-12-08,1.1543,1.1831,1.1485,1.1485,30148,0
2008-12-09,1.1543,1.1947,1.1427,1.1947,7970,0
2008-12-10,1.1602,1.2177,1.1602,1.2177,36906,0
2008-12-11,1.2294,1.2697,1.1196,1.2409,13947,0
2008-12-12,1.1831,1.2697,1.1602,1.1602,5054,0
2008-12-15,1.1543,1.2986,1.1543,1.2986,20861,0
2008-12-16,1.2697,1.3736,1.212,1.212,9457,0
2008-12-17,1.2177,1.3389,1.2177,1.287,25704,0
2008-12-18,1.3389,1.3447,1.1427,1.1543,40944,0
2008-12-19,1.1254,1.212,1.1254,1.212,6499,0
2008-12-22,1.2235,1.2235,1.1196,1.1543,24424,0
2008-12-23,1.1543,1.1543,1.0734,1.114,3605,0
2008-12-24,1.0678,1.1543,1.0678,1.1543,11999,0
2008-12-26,1.1254,1.1485,1.0734,1.1485,6382,0
2008-12-29,1.1254,1.189,1.1254,1.1715,5457,0
2008-12-30,1.1831,1.2409,1.1715,1.212,13972,0
2008-12-31,1.1485,1.212,1.1485,1.1715,13491,0
2009-01-02,1.1947,1.2466,1.0331,1.212,25314,0
2009-01-05,1.1658,1.1658,1.0389,1.1485,43143,0
2009-01-06,1.1543,1.1543,1.0966,1.137,11263,0
2009-01-07,1.1254,1.1543,1.1082,1.1196,8662,0
2009-01-08,1.1254,1.1543,1.1254,1.1485,29243,0
2009-01-09,1.1427,1.1831,1.1427,1.1831,63609,0
2009-01-12,1.189,1.2294,1.1774,1.2294,40948,0
2009-01-13,1.2409,1.3102,1.2409,1.3044,340227,0
2009-01-14,1.3044,1.3217,1.1774,1.3102,59585,0
2009-01-15,1.2928,1.2928,1.2409,1.287,35816,0
2009-01-16,1.2814,1.3736,1.2814,1.3275,8065,0
2009-01-20,1.2986,1.3736,1.2524,1.3736,50741,0
2009-01-21,1.3563,1.3563,1.2466,1.3563,59681,0
2009-01-22,1.3044,1.3447,1.2466,1.3275,32177,0
2009-01-23,1.3275,1.3621,1.2928,1.3275,53973,0
2009-01-26,1.4141,1.4429,1.3678,1.4197,84007,0
2009-01-27,1.4197,1.5063,1.3967,1.4602,65540,0
2009-01-28,1.4429,1.4833,1.2235,1.4776,84903,0
2009-01-29,1.4429,1.5294,1.4141,1.5294,89099,0
2009-01-30,1.5005,1.5467,1.4487,1.4487,24776,0
2009-02-02,1.4833,1.5871,1.4487,1.5871,24194,0
2009-02-03,1.5698,1.8468,1.5294,1.8468,222190,0
2009-02-04,1.7777,2.0142,1.639,1.668,241077,0
2009-02-05,1.7025,1.8295,1.5929,1.8238,86395,0
2009-02-06,2.1124,2.2739,1.6507,1.7257,302967,0
2009-02-09,1.4429,1.8123,1.3851,1.5467,154743,0
2009-02-10,1.5178,1.5294,1.2004,1.3275,83353,0
2009-02-11,1.3332,1.4255,1.212,1.212,59102,0
2009-02-12,1.212,1.3044,1.137,1.2583,52784,0
2009-02-13,1.287,1.3102,1.2697,1.3102,24257,0
2009-02-17,1.2235,1.2639,1.1543,1.189,29468,0
2009-02-18,1.1715,1.1831,1.1543,1.1543,6661,0
2009-02-19,1.1543,1.2063,1.1543,1.189,9357,0
2009-02-20,1.1715,1.1831,1.1543,1.1602,3985,0
2009-02-23,1.1543,1.1774,1.1543,1.1658,10813,0
2009-02-24,1.2639,1.2639,1.1313,1.137,16744,0
2009-02-27,1.1082,1.1485,1.1082,1.1254,10023,0
2009-03-02,1.0678,1.0734,1.01,1.0389,11453,0
2009-03-03,1.0678,1.0908,1.0389,1.0908,53880,0
2009-03-04,1.1485,1.1485,1.0908,1.114,34962,0
2009-03-05,1.085,1.1254,1.085,1.114,6410,0
2009-03-06,1.1427,1.1543,1.1427,1.1485,81608,0
2009-03-09,1.1254,1.1831,0.9985,1.1831,34854,0
2009-03-10,1.0734,1.1658,0.9811,1.1254,46088,0
2009-03-11,1.1313,1.2294,1.1254,1.2177,9703,0
2009-03-12,1.2409,1.2409,1.1543,1.1543,10438,0
2009-03-13,1.1543,1.1602,1.0562,1.1602,14901,0
2009-03-16,0.9408,1.2004,0.9408,1.1082,16223,0
2009-03-17,1.0389,1.2177,1.0389,1.1485,40547,0
2009-03-18,1.1485,1.1831,1.1082,1.1543,9010,0
2009-03-19,1.1427,1.1543,1.1022,1.1254,3812,0
2009-03-20,1.1313,1.1313,1.0389,1.0794,6410,0
2009-03-23,1.0794,1.114,0.9696,1.0389,15995,0
2009-03-24,1.0389,1.0389,0.9696,0.9985,11818,0
2009-03-25,1.0215,1.062,0.9985,1.0447,19669,0
2009-03-26,1.0966,1.1543,1.0966,1.1543,9703,0
2009-03-27,1.2697,1.2697,1.137,1.1543,44918,0
2009-03-30,1.1543,1.1831,1.1427,1.1831,25296,0
2009-03-31,1.1485,1.1715,1.114,1.1543,5891,0
2009-04-01,1.0966,1.1774,1.0966,1.1715,20705,0
2009-04-02,1.212,1.212,1.1602,1.1602,5607,0
2009-04-03,1.1543,1.212,1.1543,1.1715,7104,0
2009-04-06,0.8888,1.1602,0.8888,1.1543,10916,0
2009-04-07,1.1254,1.1254,1.0794,1.085,5718,0
2009-04-08,1.085,1.0908,1.0562,1.0678,4505,0
2009-04-09,1.0734,1.0734,1.0331,1.0562,11730,0
2009-04-13,1.0734,1.1427,1.0678,1.1313,7997,0
2009-04-14,1.2409,1.2409,1.1254,1.1543,45281,0
2009-04-15,1.1427,1.2697,1.1254,1.2697,21711,0
2009-04-16,1.212,1.2177,1.1947,1.2177,12405,0
2009-04-17,1.2697,1.2697,1.1947,1.2235,19406,0
2009-04-20,1.2409,1.2697,1.1543,1.1715,30842,0
2009-04-21,1.2004,1.2928,1.1715,1.189,23980,0
2009-04-22,1.2063,1.2063,1.1831,1.1947,2614,0
2009-04-23,1.212,1.2697,1.189,1.2351,18227,0
2009-04-24,1.2814,1.2814,1.2004,1.2004,4850,0
2009-04-27,1.2639,1.2639,1.1543,1.1774,9892,0
2009-04-28,1.1543,1.1658,1.1543,1.1658,1464,0
2009-04-29,1.1543,1.1543,1.1196,1.1196,1907,0
2009-04-30,1.2063,1.212,1.1082,1.1082,12471,0
2009-05-01,1.2063,1.2063,1.1658,1.189,9253,0
2009-05-04,1.189,1.212,1.1831,1.1831,13359,0
2009-05-05,1.1715,1.1831,1.1313,1.1658,8316,0
2009-05-06,1.1658,1.2524,1.1543,1.2524,11580,0
2009-05-07,1.2697,1.2697,1.2063,1.2409,1837,0
2009-05-08,1.2697,1.287,1.2639,1.287,20508,0
2009-05-11,1.2986,1.3851,1.2986,1.3678,28197,0
2009-05-12,1.2986,1.3678,1.2928,1.3678,12591,0
2009-05-13,1.3736,1.3967,1.2524,1.2583,24864,0
2009-05-14,1.2639,1.2639,1.1485,1.1947,48489,0
2009-05-15,1.2409,1.2524,1.1602,1.1774,19232,0
2009-05-18,1.1602,1.2639,1.1602,1.2524,56128,0
2009-05-19,1.2697,1.4429,1.2697,1.2928,43267,0
2009-05-20,1.3159,1.3332,1.3044,1.3102,2598,0
2009-05-21,1.3159,1.4141,1.2986,1.3102,13399,0
2009-05-22,1.3389,1.3389,1.2986,1.3044,2079,0
2009-05-26,1.2928,1.3044,1.2928,1.2986,5026,0
2009-05-27,1.2639,1.2639,1.1774,1.2235,50518,0
2009-05-28,1.212,1.212,1.1196,1.1831,37876,0
2009-05-29,1.1658,1.2351,1.1082,1.114,53748,0
2009-06-01,1.1485,1.4949,1.0966,1.3678,218511,0
2009-06-02,1.4544,1.4717,1.1831,1.3217,257434,0
2009-06-03,1.3795,1.4659,1.3447,1.4429,180537,0
2009-06-04,1.4659,1.5525,1.3909,1.4314,109455,0
2009-06-05,1.7198,1.7198,1.3736,1.5122,105527,0
2009-06-08,1.5294,1.5814,1.3044,1.3736,91056,0
2009-06-09,1.5005,1.5005,1.3332,1.3909,93159,0
2009-06-10,1.489,1.489,1.3851,1.4141,70744,0
2009-06-11,1.4659,1.4659,1.3563,1.3851,33346,0
2009-06-12,1.3389,1.4141,1.3389,1.3795,16541,0
2009-06-15,1.4949,1.4949,1.3563,1.3621,23807,0
2009-06-16,1.3217,1.3678,1.1831,1.2986,35363,0
2009-06-17,1.3795,1.3795,1.2177,1.3275,64834,0
2009-06-18,1.4949,1.4949,1.2986,1.3275,9976,0
2009-06-19,1.3736,1.3736,1.2754,1.287,53799,0
2009-06-22,1.1602,1.2986,1.0966,1.2177,54817,0
2009-06-23,1.2177,1.2697,1.1658,1.2294,45720,0
2009-06-24,1.212,1.2294,1.1602,1.189,53193,0
2009-06-25,1.2177,1.2524,1.1831,1.1831,28242,0
2009-06-26,1.2294,1.3736,1.189,1.2928,38009,0
2009-06-29,1.2639,1.2928,1.2351,1.2814,23252,0
2009-06-30,1.2294,1.2928,1.2004,1.2928,19300,0
2009-07-01,1.2814,1.3909,1.2697,1.3275,38032,0
2009-07-02,1.3447,1.3736,1.3159,1.3505,14572,0
2009-07-06,1.2177,1.3505,1.2177,1.3447,43472,0
2009-07-07,1.3795,1.3909,1.3332,1.3332,26251,0
2009-07-08,1.3217,1.3447,1.2697,1.3044,2079,0
2009-07-09,1.287,1.287,1.1602,1.189,36854,0
2009-07-10,1.1831,1.212,1.1831,1.1831,4301,0
2009-07-13,1.1543,1.2583,1.1543,1.1543,27516,0
2009-07-14,1.1831,1.287,1.1831,1.2524,13990,0
2009-07-15,1.2814,1.3217,1.2294,1.287,33918,0
2009-07-16,1.3217,1.3332,1.287,1.2986,19015,0
2009-07-17,1.3217,1.3217,1.2697,1.3217,6584,0
2009-07-20,1.3044,1.3217,1.2928,1.3217,9841,0
2009-07-21,1.2697,1.3159,1.2294,1.3044,14203,0
2009-07-22,1.3275,1.3563,1.3275,1.3332,7451,0
2009-07-23,1.3332,1.3678,1.3044,1.3159,2772,0
2009-07-24,1.3332,1.3563,1.2986,1.3275,12648,0
2009-07-27,1.3389,1.3678,1.2986,1.3159,21139,0
2009-07-28,1.3389,1.3563,1.3275,1.3275,8837,0
2009-07-29,1.3275,1.3678,1.3102,1.3102,2737,0
2009-07-30,1.3389,1.3447,1.2754,1.2814,37088,0
2009-07-31,1.2986,1.3505,1.2986,1.3505,16923,0
2009-08-03,1.3505,1.4429,1.3447,1.4082,30912,0
2009-08-04,1.4082,1.489,1.4082,1.4255,44321,0
2009-08-05,1.4197,1.4197,1.4082,1.4197,15636,0
2009-08-06,1.4487,1.4487,1.4082,1.4141,4961,0
2009-08-07,1.4141,1.4141,1.3909,1.3909,5544,0
2009-08-10,1.3967,1.3967,1.3102,1.3795,25210,0
2009-08-11,1.3967,1.4141,1.3795,1.3967,23081,0
2009-08-12,1.4141,1.4141,1.3505,1.3795,27864,0
2009-08-13,1.3332,1.3967,1.3332,1.3967,4505,0
2009-08-14,1.3967,1.3967,1.287,1.3967,45519,0
2009-08-17,1.3909,1.3967,1.2986,1.2986,32574,0
2009-08-18,1.2986,1.2986,1.2928,1.2986,6314,0
2009-08-20,1.2986,1.3678,1.2063,1.3275,19378,0
2009-08-21,1.2986,1.3851,1.2409,1.287,30339,0
2009-08-24,1.3275,1.3851,1.3275,1.3332,26446,0
2009-08-25,1.3736,1.3736,1.287,1.3389,20359,0
2009-08-26,1.3447,1.3795,1.3102,1.3505,10916,0
2009-08-27,1.3044,1.3505,1.2697,1.3505,10396,0
2009-08-28,1.2986,1.3389,1.287,1.3159,10049,0
2009-08-31,1.0331,1.3044,1.0331,1.2986,45762,0
2009-09-01,1.2814,1.3159,1.2814,1.3159,11922,0
2009-09-02,1.2928,1.2928,1.2814,1.2814,2253,0
2009-09-03,1.2986,1.3505,1.2814,1.2814,18972,0
2009-09-04,1.489,1.489,1.287,1.3217,12960,0
2009-09-08,1.3851,1.4717,1.2986,1.4082,109653,0
2009-09-09,1.5005,1.5005,1.3563,1.3967,22836,0
2009-09-10,1.4314,1.4314,1.3275,1.3736,7883,0
2009-09-11,1.3159,1.4255,1.3159,1.3851,34349,0
2009-09-14,1.3909,1.4314,1.3563,1.4025,20743,0
2009-09-15,1.437,1.4717,1.4255,1.4717,17791,0
2009-09-16,1.4602,1.5583,1.4429,1.5005,81605,0
2009-09-17,1.639,1.6736,1.4717,1.5063,47873,0
2009-09-18,1.5122,1.5698,1.4776,1.5178,19562,0
2009-09-21,1.5005,1.5698,1.5005,1.5698,7685,0
2009-09-22,1.5871,1.6161,1.4776,1.4776,63589,0
2009-09-23,1.4833,1.5583,1.4833,1.5583,30655,0
2009-09-24,1.5294,1.5987,1.5294,1.5583,43855,0
2009-09-25,1.5583,1.6736,1.5063,1.668,60895,0
2009-09-28,1.668,1.7025,1.6449,1.7025,80251,0
2009-09-29,1.691,1.7025,1.6622,1.7025,74937,0
2009-09-30,1.7025,1.8989,1.5871,1.8065,175112,0
2009-10-01,1.8585,1.8929,1.7025,1.7603,118950,0
2009-10-02,1.7603,1.7603,1.6218,1.7603,65156,0
2009-10-05,1.7545,1.8468,1.7257,1.743,164335,0
2009-10-06,1.7834,1.818,1.7834,1.8007,44902,0
2009-10-07,1.7891,1.8007,1.7777,1.7949,27724,0
2009-10-08,1.7891,1.818,1.7891,1.818,21762,0
2009-10-09,1.7891,1.8758,1.7603,1.8758,115733,0
2009-10-12,1.8238,1.9911,1.8238,1.9104,36100,0
2009-10-13,1.8065,1.9335,1.7891,1.8873,95816,0
2009-10-14,1.9622,1.9622,1.8585,1.9335,140528,0
2009-10-15,2.0085,2.02,1.7315,1.7891,122201,0
2009-10-16,1.8007,1.8007,1.6853,1.7717,59013,0
2009-10-19,1.8295,1.8295,1.7603,1.7891,59987,0
2009-10-20,1.7949,1.8238,1.7891,1.818,20917,0
2009-10-21,1.8123,1.8295,1.7372,1.7372,26050,0
2009-10-22,1.7142,1.7777,1.6968,1.743,9357,0
2009-10-23,1.7603,1.7717,1.7083,1.7198,15074,0
2009-10-26,1.7661,1.8642,1.691,1.7142,64879,0
2009-10-27,1.8065,1.8354,1.6736,1.6853,29586,0
2009-10-28,1.668,1.691,1.6045,1.6564,28112,0
2009-10-29,1.6507,1.6564,1.5871,1.6334,37252,0
2009-10-30,1.6161,1.6736,1.5583,1.5641,41155,0
2009-11-02,1.5063,1.6449,1.5063,1.5467,31746,0
2009-11-03,1.5641,1.6218,1.5641,1.5929,86485,0
2009-11-04,1.6218,1.6736,1.6218,1.668,16226,0
2009-11-05,1.6161,1.7025,1.6161,1.7025,17154,0
2009-11-06,1.7025,1.7142,1.6161,1.6853,22455,0
2009-11-09,1.7025,1.7142,1.6736,1.7142,58675,0
2009-11-10,1.7025,1.7315,1.691,1.7315,32078,0
2009-11-11,1.7083,1.7315,1.6853,1.7315,11264,0
2009-11-12,1.7083,1.7315,1.6795,1.7315,60245,0
2009-11-13,1.7315,1.743,1.691,1.743,26423,0
2009-11-16,2.0372,2.0372,1.5871,1.7603,36317,0
2009-11-17,1.7372,1.743,1.7083,1.7315,23998,0
2009-11-18,1.7142,1.7545,1.7142,1.7198,27630,0
2009-11-19,1.7315,1.7488,1.7142,1.7257,23335,0
2009-11-20,1.691,1.7198,1.6736,1.7142,68182,0
2009-11-23,1.6736,1.7083,1.6622,1.7083,24430,0
2009-11-24,1.5871,1.7603,1.5871,1.7603,67141,0
2009-11-25,1.7834,1.7834,1.6161,1.7315,122500,0
2009-11-27,1.6736,1.6736,1.5641,1.6102,7581,0
2009-11-30,1.6161,1.6564,1.5871,1.6102,31545,0
2009-12-01,1.6449,1.6736,1.5871,1.639,14052,0
2009-12-02,1.639,1.7025,1.6161,1.668,24840,0
2009-12-03,1.6507,1.6968,1.5005,1.5525,202130,0
2009-12-04,1.5352,1.5987,1.5352,1.5814,29521,0
2009-12-07,1.7025,1.7025,1.541,1.5814,16399,0
2009-12-08,1.6102,1.6102,1.5467,1.5467,7216,0
2009-12-09,1.5871,1.6275,1.5641,1.6275,75735,0
2009-12-10,1.6275,1.6564,1.5641,1.6564,71322,0
2009-12-11,1.6564,1.6736,1.6507,1.6736,12735,0
2009-12-14,1.6564,1.668,1.6102,1.6564,10396,0
2009-12-15,1.5987,1.6564,1.5987,1.6449,12223,0
2009-12-16,1.6507,1.668,1.6045,1.668,10565,0
2009-12-17,1.6449,1.6507,1.6161,1.6507,1970,0
2009-12-18,1.639,1.639,1.5871,1.6275,16444,0
2009-12-21,1.668,1.668,1.6218,1.668,15282,0
2009-12-22,1.6449,1.6622,1.5871,1.5871,20825,0
2009-12-23,1.5871,1.6161,1.5871,1.5871,8213,0
2009-12-24,1.5871,1.6161,1.5698,1.5814,3033,0
2009-12-28,1.5583,1.6334,1.5583,1.6045,42953,0
2009-12-29,1.6275,1.6449,1.5929,1.6449,23328,0
2009-12-30,1.668,1.7257,1.5987,1.6334,90916,0
2009-12-31,1.6507,1.6853,1.5583,1.6853,7451,0
2010-01-04,1.691,1.7257,1.691,1.7257,20810,0
2010-01-05,1.7315,1.8007,1.7257,1.8007,119028,0
2010-01-06,1.7949,1.8642,1.7949,1.841,42528,0
2010-01-07,1.8468,1.8468,1.8065,1.8354,7623,0
2010-01-08,1.841,1.8468,1.7603,1.8295,48404,0
2010-01-11,1.818,1.818,1.7603,1.8123,11263,0
2010-01-12,1.7891,1.841,1.7025,1.7545,22119,0
2010-01-13,1.7545,1.7545,1.6736,1.6736,32953,0
2010-01-14,1.6795,1.7545,1.6736,1.7488,17586,0
2010-01-15,1.7315,1.7372,1.6622,1.7315,16174,0
2010-01-19,1.7315,1.7315,1.6736,1.7025,6428,0
2010-01-20,1.691,1.7083,1.6736,1.691,22352,0
2010-01-21,1.7257,1.7488,1.6795,1.7198,54179,0
2010-01-22,1.7025,1.7198,1.6853,1.7198,5544,0
2010-01-25,1.6853,1.7142,1.6507,1.6507,14294,0
2010-01-26,1.6968,1.7083,1.6449,1.7083,18886,0
2010-01-27,1.6853,1.7025,1.6736,1.6736,33908,0
2010-01-28,1.5929,1.7315,1.5814,1.6736,14927,0
2010-01-29,1.6795,1.7025,1.6449,1.6736,56859,0
2010-02-01,1.7083,1.7083,1.6275,1.6853,14727,0
2010-02-02,1.6622,1.7025,1.6564,1.7025,6654,0
2010-02-03,1.6968,1.6968,1.6045,1.6507,82952,0
2010-02-04,1.639,1.639,1.5583,1.5641,62278,0
2010-02-05,1.5583,1.6449,1.5294,1.6102,19060,0
2010-02-08,1.6449,1.6853,1.6161,1.6853,8144,0
2010-02-09,1.6449,1.6853,1.6449,1.6736,15767,0
2010-02-10,1.6853,1.6968,1.6449,1.691,14598,0
2010-02-11,1.691,1.691,1.6045,1.668,7451,0
2010-02-12,1.6795,1.691,1.6622,1.6853,4159,0
2010-02-16,1.691,1.691,1.6218,1.639,15862,0
2010-02-17,1.6507,1.6507,1.6045,1.6449,26730,0
2010-02-18,1.6045,1.639,1.5987,1.639,16183,0
2010-02-19,1.6102,1.6449,1.6102,1.639,15923,0
2010-02-22,1.639,1.6449,1.6161,1.6449,1732,0
2010-02-23,1.639,1.639,1.5756,1.6161,14294,0
2010-02-24,1.6102,1.6736,1.6045,1.6622,29960,0
2010-02-25,1.6622,1.6736,1.6161,1.639,11782,0
2010-02-26,1.6334,1.639,1.5756,1.6334,5026,0
2010-03-01,1.639,1.6736,1.639,1.6507,20290,0
2010-03-02,1.6622,1.6736,1.6564,1.6736,8144,0
2010-03-03,1.6564,1.6736,1.6564,1.668,41152,0
2010-03-04,1.6622,1.668,1.6275,1.668,12413,0
2010-03-05,1.6622,1.6736,1.6275,1.6736,40386,0
2010-03-08,1.6853,1.7142,1.6507,1.7025,74452,0
2010-03-09,1.7025,1.7717,1.7025,1.7315,29381,0
2010-03-10,1.7603,1.7603,1.7025,1.7083,37079,0
2010-03-11,1.7083,1.7315,1.6736,1.6795,16980,0
2010-03-12,1.6853,1.7834,1.6736,1.6853,64733,0
2010-03-15,1.6795,1.8354,1.6795,1.818,30393,0
2010-03-16,1.8065,1.8468,1.7891,1.7891,84809,0
2010-03-17,1.7891,1.841,1.7891,1.841,45792,0
2010-03-18,1.8526,1.9046,1.7315,1.9046,48494,0
2010-03-19,1.8989,1.9046,1.7777,1.9046,35404,0
2010-03-22,1.8758,1.9046,1.8065,1.8468,7407,0
2010-03-23,1.9046,1.9046,1.8468,1.8526,68313,0
2010-03-24,1.8526,1.8585,1.8238,1.8468,22037,0
2010-03-25,1.8468,1.8929,1.8468,1.8758,27897,0
2010-03-26,1.9335,2.3605,1.8526,1.9392,71783,0
2010-03-29,1.9392,1.9969,1.841,1.8758,69093,0
2010-03-30,1.8989,1.9335,1.8699,1.9218,15074,0
2010-03-31,1.9565,1.9565,1.8526,1.9277,42346,0
2010-04-01,1.9449,2.0085,1.9335,1.9854,26407,0
2010-04-05,2.0085,2.0778,1.9911,2.0778,33192,0
2010-04-06,2.0662,2.0662,1.9277,1.9969,62549,0
2010-04-07,1.9911,2.0372,1.9335,1.9622,67097,0
2010-04-08,1.9797,1.9969,1.9565,1.9911,11559,0
2010-04-09,1.9622,1.9969,1.9622,1.9969,29392,0
2010-04-12,2.0142,2.0778,2.0142,2.043,16059,0
2010-04-13,2.0662,2.0662,2.02,2.02,32228,0
2010-04-14,2.043,2.0604,2.02,2.049,18107,0
2010-04-15,2.02,2.0778,2.0028,2.0546,19639,0
2010-04-16,2.0778,2.0892,2.0085,2.0546,69695,0
2010-04-19,2.0372,2.043,2.0028,2.043,30400,0
2010-04-20,2.049,2.1354,2.049,2.1065,13295,0
2010-04-21,2.072,2.1643,2.072,2.1643,17759,0
2010-04-22,2.1065,2.1931,2.1065,2.1643,35779,0
2010-04-23,2.1931,2.1931,2.1412,2.1528,22853,0
2010-04-26,2.1181,2.1354,2.0372,2.1181,38196,0
2010-04-27,2.0778,2.0778,2.02,2.043,12129,0
2010-04-28,2.0317,2.049,1.9911,1.9911,18722,0
2010-04-29,2.02,2.049,2.0028,2.0028,9010,0
2010-04-30,2.0317,2.072,1.9392,1.9392,7252,0
2010-05-03,1.9969,2.02,1.9622,1.9911,9231,0
2010-05-04,1.9969,2.02,1.9622,1.9911,46322,0
2010-05-05,1.9392,1.9738,1.8585,1.9161,78119,0
2010-05-06,1.8929,1.9738,1.818,1.8642,65018,0
2010-05-07,2.0546,2.0546,1.7891,1.8468,15983,0
2010-05-10,1.8699,2.02,1.7717,1.9681,60395,0
2010-05-11,1.9969,2.0085,1.9277,2.0028,24275,0
2010-05-12,1.9622,2.0662,1.9449,2.043,21485,0
2010-05-13,2.043,2.1528,2.043,2.0662,85321,0
2010-05-14,2.0892,2.0892,1.8585,1.9335,127335,0
2010-05-17,1.9104,1.9622,1.8815,1.9335,34639,0
2010-05-18,1.9335,2.0662,1.8468,1.9046,86978,0
2010-05-19,1.743,1.9218,1.743,1.8873,15533,0
2010-05-20,1.8758,1.8815,1.7488,1.7603,14852,0
2010-05-21,1.7545,1.8295,1.743,1.818,29523,0
2010-05-24,1.7891,1.8123,1.7545,1.8007,41666,0
2010-05-25,1.7949,1.8007,1.7315,1.8007,64742,0
2010-05-26,1.8007,1.8295,1.7488,1.818,65053,0
2010-05-27,1.8295,1.8699,1.7661,1.8699,78354,0
2010-05-28,1.8929,1.9046,1.8065,1.8468,32517,0
2010-06-01,1.8238,1.8468,1.7891,1.818,14727,0
2010-06-02,1.818,1.8699,1.8123,1.8699,18384,0
2010-06-03,1.8873,1.9046,1.8468,1.8758,15298,0
2010-06-04,1.8238,1.8758,1.8065,1.8758,15763,0
2010-06-07,1.8699,1.8699,1.8123,1.8238,27548,0
2010-06-08,1.8123,1.8758,1.7545,1.8468,45241,0
2010-06-09,1.8758,1.8758,1.8468,1.8468,12821,0
2010-06-10,1.8468,1.8699,1.7891,1.8468,30581,0
2010-06-11,1.8758,1.8758,1.8295,1.8468,21139,0
2010-06-14,1.8699,1.8815,1.818,1.8642,5718,0
2010-06-15,1.9392,1.9392,1.8526,1.8642,12129,0
2010-06-16,1.8468,1.8758,1.8295,1.8758,9538,0
2010-06-17,1.8526,1.8989,1.8526,1.8989,2271,0
2010-06-18,1.8815,1.8815,1.8123,1.8354,5169,0
2010-06-21,1.8758,1.8929,1.8758,1.8929,15092,0
2010-06-22,1.8929,1.8929,1.8758,1.8873,1732,0
2010-06-23,1.8815,1.8929,1.8758,1.8758,6757,0
2010-06-24,1.8758,1.8815,1.8585,1.8758,29472,0
2010-06-25,1.8758,1.8815,1.8468,1.8815,33999,0
2010-06-28,1.8873,1.8873,1.8758,1.8815,3119,0
2010-06-29,1.8873,1.9046,1.8065,1.841,15421,0
2010-06-30,1.8456,1.8617,1.8137,1.8137,16235,0
2010-07-01,1.8238,1.8929,1.8238,1.8929,16685,0
2010-07-02,1.8873,1.9046,1.7891,1.9046,6410,0
2010-07-06,1.8989,1.9104,1.8642,1.8699,12490,0
2010-07-07,1.8468,1.8815,1.8238,1.8526,15508,0
2010-07-08,1.8526,1.8929,1.8468,1.8873,9183,0
2010-07-09,1.9046,1.9681,1.9046,1.9681,39852,0
2010-07-12,1.9854,2.0142,1.9797,1.9911,6757,0
2010-07-13,1.9969,2.0892,1.9449,2.0892,39696,0
2010-07-14,2.095,2.2682,2.02,2.1816,46038,0
2010-07-15,2.1931,2.1931,2.1009,2.1354,15941,0
2010-07-16,2.1643,2.1874,2.1354,2.1354,23102,0
2010-07-19,2.1239,2.1643,1.9969,2.1181,26022,0
2010-07-20,2.1181,2.1816,2.1181,2.1701,29753,0
2010-07-21,2.1643,2.1701,2.1354,2.1528,44180,0
2010-07-22,2.1354,2.1643,2.1239,2.1643,40515,0
2010-07-23,2.1874,2.1874,2.1297,2.147,16848,0
2010-07-26,2.1931,2.1931,2.1181,2.1585,9669,0
2010-07-27,2.2104,2.2104,2.1239,2.1585,54266,0
2010-07-28,2.1759,2.1759,2.0892,2.1354,26849,0
2010-07-29,2.1528,2.1585,2.1124,2.1585,46367,0
2010-07-30,2.1585,2.1816,2.1528,2.1816,27801,0
2010-08-02,2.2221,2.2336,2.1643,2.2104,106449,0
2010-08-03,2.1759,2.2221,2.095,2.1585,79268,0
2010-08-04,2.1585,2.1585,2.02,2.1009,15802,0
2010-08-05,2.1009,2.1065,2.0142,2.095,27971,0
2010-08-06,2.049,2.0778,1.9622,2.0662,13453,0
2010-08-09,2.0662,2.1065,2.043,2.1065,50567,0
2010-08-10,1.9565,2.1065,1.9449,2.0778,4332,0
2010-08-11,2.0834,2.0834,2.02,2.049,4691,0
2010-08-12,2.0372,2.049,1.9622,2.02,24958,0
2010-08-13,2.049,2.1931,2.0372,2.1181,38857,0
2010-08-16,2.1528,2.2739,2.1354,2.2162,54738,0
2010-08-17,2.2393,2.2393,2.1354,2.1412,29553,0
2010-08-18,2.1759,2.1759,2.1065,2.1412,15378,0
2010-08-19,2.1354,2.1528,2.1354,2.1354,3521,0
2010-08-20,2.095,2.1354,2.0778,2.1297,15223,0
2010-08-23,2.1931,2.1931,2.0778,2.1065,44797,0
2010-08-24,2.0662,2.0892,2.02,2.0258,9172,0
2010-08-25,2.049,2.049,1.9911,2.0317,2772,0
2010-08-26,1.9969,2.0778,1.9969,2.049,6544,0
2010-08-27,2.0142,2.1931,1.9622,2.043,26637,0
2010-08-30,2.0372,2.0372,1.9565,1.9911,49336,0
2010-08-31,1.9656,1.9895,1.9656,1.9895,4925,0
2010-09-01,1.9509,2.049,1.9509,1.9797,25699,0
2010-09-02,1.9738,2.0085,1.9449,2.0028,27739,0
2010-09-03,2.0662,2.0662,2.02,2.0372,13342,0
2010-09-07,2.0317,2.0892,2.0028,2.043,18334,0
2010-09-08,2.043,2.043,1.9449,1.9622,11191,0
2010-09-09,1.9449,2.02,1.9449,1.9622,18019,0
2010-09-10,2.1065,2.1065,1.9681,1.9681,2976,0
2010-09-13,1.9681,2.02,1.9681,1.9911,37202,0
2010-09-14,2.0085,2.02,1.9738,2.0142,43429,0
2010-09-15,2.02,2.02,1.8758,1.9622,46659,0
2010-09-16,1.9622,2.02,1.9509,1.9854,47421,0
2010-09-17,1.9681,2.0028,1.9046,1.9392,32282,0
2010-09-20,1.9161,1.9622,1.9161,1.9509,5442,0
2010-09-21,2.0085,2.1354,1.9681,2.0778,96560,0
2010-09-22,2.1065,2.1354,2.0028,2.0028,45104,0
2010-09-23,1.9565,2.02,1.9565,1.9681,11808,0
2010-09-24,1.9911,2.0778,1.9046,1.9335,88379,0
2010-09-27,1.9335,2.02,1.9046,2.0028,20965,0
2010-09-28,1.9911,2.0662,1.9335,2.0662,56954,0
2010-09-29,2.0662,2.1354,2.0662,2.1354,25666,0
2010-09-30,2.1239,2.1528,2.0834,2.1528,69322,0
2010-10-01,2.1528,2.1528,2.02,2.0546,18655,0
2010-10-04,2.0892,2.1297,2.02,2.072,21702,0
2010-10-05,2.1009,2.1009,2.02,2.0258,38881,0
2010-10-06,2.043,2.0662,2.0258,2.0662,4872,0
2010-10-07,2.1528,2.1528,2.0834,2.1124,26822,0
2010-10-08,2.0778,2.095,2.049,2.0778,10916,0
2010-10-11,2.0778,2.1354,2.0778,2.0834,13803,0
2010-10-12,2.1239,2.1528,2.095,2.1065,65134,0
2010-10-13,2.1009,2.1874,2.1009,2.1874,30310,0
2010-10-14,2.1528,2.1874,2.1297,2.1874,53401,0
2010-10-15,2.1759,2.2047,2.1297,2.1816,34396,0
2010-10-18,2.1874,2.1874,2.1585,2.1585,18981,0
2010-10-19,2.1065,2.1643,2.0834,2.1643,18038,0
2010-10-20,2.1528,2.1701,2.1065,2.1528,25731,0
2010-10-21,2.1528,2.2162,2.1412,2.2162,22860,0
2010-10-22,2.2162,2.2509,2.1931,2.2221,62218,0
2010-10-25,2.2682,2.3374,2.2565,2.3144,78891,0
2010-10-26,2.3893,2.3893,2.1931,2.2912,53661,0
2010-10-27,2.3144,2.8799,2.3144,2.5105,330234,0
2010-10-28,2.6549,2.6549,2.3374,2.3778,147151,0
2010-10-29,2.413,2.453,2.2213,2.3651,99386,0
2010-11-01,2.4529,2.4529,2.3605,2.3605,38284,0
2010-11-02,2.4182,2.5395,2.3893,2.4529,78498,0
2010-11-03,2.4298,2.5972,2.4009,2.5395,97900,0
2010-11-04,2.5912,2.7068,2.4817,2.5395,90100,0
2010-11-05,2.5395,2.6318,2.5105,2.5912,315200,0
2010-11-08,2.6953,2.6953,2.4125,2.5972,45000,0
2010-11-09,2.5972,2.6375,2.5395,2.5972,29823,0
2010-11-10,2.5972,2.6837,2.574,2.678,79867,0
2010-11-11,2.5972,2.6549,2.5568,2.6203,43415,0
2010-11-12,2.6549,2.6549,2.4817,2.4817,61621,0
2010-11-15,2.5222,2.5972,2.5222,2.5684,1974,0
2010-11-16,2.551,2.5684,2.4876,2.499,35128,0
2010-11-17,2.5105,2.8165,2.4817,2.73,320167,0
2010-11-18,2.7356,2.8224,2.7068,2.7934,36531,0
2010-11-19,2.8049,2.8049,2.7414,2.7818,39474,0
2010-11-22,2.7818,2.7818,2.7242,2.7242,14203,0
2010-11-23,2.6895,2.6953,2.603,2.6318,27856,0
2010-11-24,2.5972,2.8106,2.5972,2.8106,50038,0
2010-11-26,2.8337,2.8569,2.8337,2.8569,5372,0
2010-11-29,2.7704,2.8685,2.7704,2.8279,59250,0
2010-11-30,2.8126,2.8604,2.7965,2.8604,37346,0
2010-12-01,2.8685,2.9145,2.8337,2.9145,55052,0
2010-12-02,2.9145,3.1166,2.8857,2.9954,174244,0
2010-12-03,2.9954,3.0011,2.9492,2.9723,49045,0
2010-12-06,2.978,3.1744,2.9549,3.0589,102024,0
2010-12-07,3.3013,3.5321,3.3013,3.486,365230,0
2010-12-08,3.509,3.5783,3.3764,3.5725,121542,0
2010-12-09,3.5725,3.6014,3.3994,3.5207,108333,0
2010-12-10,3.4917,3.5783,3.3819,3.4628,55234,0
2010-12-13,3.4975,3.5263,3.3879,3.3879,74793,0
2010-12-14,3.4339,3.4628,3.3937,3.4051,121691,0
2010-12-15,3.4455,3.4628,3.1166,3.1224,162269,0
2010-12-16,3.1859,3.232,3.1166,3.1512,112593,0
2010-12-17,3.1627,3.1744,2.8857,3.0243,196967,0
2010-12-20,3.0127,3.03,2.9319,3.0069,141268,0
2010-12-21,3.0531,3.0877,3.0127,3.0704,102090,0
2010-12-22,3.0417,3.1397,3.0069,3.1224,65527,0
2010-12-23,3.1397,3.232,3.0992,3.1685,66040,0
2010-12-27,3.1166,3.1512,3.0358,3.0647,41142,0
2010-12-28,3.0704,3.2263,3.0704,3.1685,39448,0
2010-12-29,3.2041,3.4197,3.2041,3.3959,116164,0
2010-12-30,3.4437,3.4837,3.2759,3.2759,78662,0
2010-12-31,3.3159,3.3159,3.1721,3.2361,26530,0
2011-01-03,3.2897,3.3648,3.2897,3.3071,37328,0
2011-01-04,3.2551,3.3764,3.2493,3.2955,51605,0
2011-01-05,3.3128,3.3128,3.1859,3.2493,24944,0
2011-01-06,3.2436,3.284,3.1454,3.2032,33638,0
2011-01-07,3.1627,3.1916,3.1224,3.1685,23154,0
2011-01-10,3.0992,3.2089,3.0069,3.0935,103955,0
2011-01-11,3.1744,3.1744,2.9492,3.0243,52841,0
2011-01-12,3.0877,3.2379,3.0243,3.2089,107351,0
2011-01-13,3.2667,3.3994,3.1627,3.1859,76770,0
2011-01-14,3.1744,3.2089,3.1512,3.1744,18579,0
2011-01-18,3.2724,3.2897,3.0992,3.2897,139977,0
2011-01-19,3.3358,3.4051,3.284,3.3764,135936,0
2011-01-20,3.4917,3.5611,3.3819,3.4513,438361,0
2011-01-21,3.4687,3.5207,3.3819,3.3994,215160,0
2011-01-24,3.4051,3.4051,3.3475,3.3764,87152,0
2011-01-25,3.3879,3.3994,3.3071,3.3532,60092,0
2011-01-26,3.3648,3.486,3.3648,3.4801,306619,0
2011-01-27,3.4513,3.6071,3.4399,3.6014,296062,0
2011-01-28,3.6419,3.7284,3.4399,3.4399,175367,0
2011-01-31,3.4437,3.5156,3.4197,3.4997,99190,0
2011-02-01,3.4975,3.5263,3.486,3.4975,66839,0
2011-02-02,3.5321,3.5611,3.5032,3.5494,87179,0
2011-02-03,3.5494,3.584,3.5263,3.5725,118761,0
2011-02-04,3.5551,3.5783,3.509,3.5321,70552,0
2011-02-07,3.4917,3.5725,3.4339,3.486,69616,0
2011-02-08,3.4225,3.4917,3.4167,3.4282,27977,0
2011-02-09,3.4339,3.584,3.3648,3.4399,58816,0
2011-02-10,3.3013,3.3301,3.2089,3.3186,110722,0
2011-02-11,3.2032,3.3186,3.2032,3.284,43207,0
2011-02-14,3.2032,3.2263,3.0992,3.1454,91362,0
2011-02-15,3.1224,3.2032,3.03,3.18,109477,0
2011-02-16,3.1974,3.2263,3.1744,3.2089,60429,0
2011-02-18,3.2608,3.3417,3.2436,3.2955,48185,0
2011-02-22,3.2379,3.2897,3.1744,3.1744,78675,0
2011-02-23,3.1224,3.1916,3.03,3.0762,50668,0
2011-02-24,3.0762,3.0762,3.0069,3.0069,23678,0
2011-02-25,3.0127,3.0762,3.0127,3.0184,58249,0
2011-02-28,3.0283,3.1161,3.0283,3.0682,92287,0
2011-03-01,3.0647,3.0647,2.9897,3.0011,13272,0
2011-03-02,2.9897,3.0417,2.9492,3.0184,27067,0
2011-03-03,3.0184,3.0589,2.9897,3.0473,78369,0
2011-03-04,3.0473,3.0762,2.9492,3.0473,19894,0
2011-03-07,3.0473,3.0473,2.8857,2.8915,64182,0
2011-03-08,2.9145,2.9492,2.8915,2.9088,36384,0
2011-03-09,2.9205,2.9376,2.8973,2.9205,10844,0
2011-03-10,2.8915,2.8915,2.603,2.7644,191607,0
2011-03-11,2.7473,2.7473,2.678,2.7356,66956,0
2011-03-14,2.6203,2.701,2.5972,2.6549,35886,0
2011-03-15,2.5972,2.6433,2.5972,2.626,105556,0
2011-03-16,2.626,2.6549,2.574,2.5857,53732,0
2011-03-17,2.5648,2.6048,2.485,2.6048,20356,0
2011-03-18,2.6549,2.6549,2.5972,2.5972,19556,0
2011-03-21,2.5568,2.5798,2.4876,2.574,88354,0
2011-03-22,2.3144,2.5395,2.3144,2.4817,388577,0
2011-03-23,2.4529,2.5049,2.4356,2.476,57934,0
2011-03-24,2.4644,2.476,2.4067,2.424,46452,0
2011-03-25,2.424,2.4817,2.4067,2.4702,33556,0
2011-03-28,2.4356,2.5049,2.424,2.4356,80666,0
2011-03-29,2.4471,2.4933,2.4471,2.4702,70360,0
2011-03-30,2.499,2.5395,2.476,2.5395,31622,0
2011-03-31,2.5409,2.7885,2.5409,2.6606,199230,0
2011-04-01,2.8915,2.9145,2.7242,2.7761,426492,0
2011-04-04,2.8337,2.8453,2.7992,2.8224,124320,0
2011-04-05,2.8453,2.8453,2.7934,2.8279,93134,0
2011-04-06,2.9319,2.9319,2.7414,2.7473,110500,0
2011-04-07,2.7704,2.7992,2.7644,2.7704,19840,0
2011-04-08,2.7992,2.7992,2.753,2.7587,27436,0
2011-04-11,2.8049,2.8279,2.7473,2.753,23775,0
2011-04-12,2.7726,2.7885,2.6606,2.6606,43357,0
2011-04-13,2.7068,2.7125,2.6203,2.626,106282,0
2011-04-14,2.626,2.626,2.5684,2.5972,43780,0
2011-04-15,2.6433,2.6433,2.574,2.574,41470,0
2011-04-18,2.5972,2.6203,2.5222,2.5279,76683,0
2011-04-19,2.5222,2.5452,2.476,2.5222,83485,0
2011-04-20,2.5163,2.7125,2.4817,2.6895,76754,0
2011-04-21,2.7414,2.7587,2.6895,2.7068,26336,0
2011-04-25,2.7125,2.7414,2.6433,2.6492,77943,0
2011-04-26,2.6549,2.6549,2.5568,2.5684,34652,0
2011-04-27,2.5222,2.603,2.5222,2.5279,37987,0
2011-04-28,2.4876,2.6837,2.4876,2.6549,176532,0
2011-04-29,2.6606,3.18,2.6606,3.0603,675094,0
2011-05-02,3.1051,3.2551,2.9607,3.0069,71872,0
2011-05-03,3.0283,3.1161,2.9723,3.0841,178051,0
2011-05-04,3.0922,3.1161,3.0283,3.0841,66811,0
2011-05-05,3.1242,3.1242,2.9803,3.0682,111149,0
2011-05-06,3.1082,3.1481,3.0682,3.0841,71478,0
2011-05-09,3.1051,3.1108,3.0184,3.0358,35477,0
2011-05-10,3.0647,3.0647,3.03,3.0531,24630,0
2011-05-11,3.0682,3.1242,3.0042,3.0042,10427,0
2011-05-12,2.9723,3.1051,2.9205,3.0992,145163,0
2011-05-13,3.1161,3.1242,2.9243,3.0122,68364,0
2011-05-16,2.9403,3.0442,2.9403,2.9644,23901,0
2011-05-17,3.0122,3.0442,2.8444,2.9163,107382,0
2011-05-18,2.9563,3.0762,2.9483,3.0042,156912,0
2011-05-19,3.0603,3.0841,2.9644,3.0283,89362,0
2011-05-20,3.0522,3.0682,2.9803,3.0362,82362,0
2011-05-23,3.0603,3.1242,3.0202,3.0762,567343,0
2011-05-24,3.3319,3.3478,2.9243,2.9644,236573,0
2011-05-25,3.0362,3.0362,2.8126,2.9005,46398,0
2011-05-26,2.9563,2.9723,2.8444,2.8764,66687,0
2011-05-27,2.8844,2.8924,2.6926,2.7486,258289,0
2011-05-31,2.8764,2.8764,2.7565,2.8126,274161,0
2011-06-01,2.8444,2.8844,2.7726,2.7965,144742,0
2011-06-02,2.7965,2.8205,2.7486,2.7645,79359,0
2011-06-03,2.7406,2.8604,2.7167,2.8444,28743,0
2011-06-06,2.8685,2.8764,2.7806,2.8764,77338,0
2011-06-07,2.7167,2.8604,2.7167,2.8444,81658,0
2011-06-08,2.8844,2.8844,2.8046,2.8444,32016,0
2011-06-09,2.9403,3.0042,2.8126,2.9403,42990,0
2011-06-10,2.9723,3.18,2.9723,3.0682,115628,0
2011-06-13,3.1721,3.1881,2.9963,3.0283,97698,0
2011-06-14,3.1161,3.1161,2.9243,3.0362,76346,0
2011-06-15,3.0362,3.0362,2.9563,2.9963,38496,0
2011-06-16,2.9644,3.0762,2.9563,3.0042,22515,0
2011-06-17,2.9883,3.0122,2.9563,2.9644,29604,0
2011-06-20,2.9883,3.1001,2.9403,2.9803,82662,0
2011-06-21,3.0362,3.1161,2.9963,3.0202,74579,0
2011-06-22,3.0362,3.1161,3.0042,3.0362,49375,0
2011-06-23,3.0283,3.0522,2.9644,3.0283,23797,0
2011-06-24,3.0841,3.0841,2.9963,2.9963,29635,0
2011-06-27,2.9963,3.0362,2.9723,2.9963,28240,0
2011-06-28,3.0442,3.0922,2.9563,2.9563,78201,0
2011-06-29,3.0042,3.0603,2.9644,3.0442,61075,0
2011-06-30,3.0442,3.0762,3.0202,3.0362,30000,0
2011-07-01,3.0362,3.0841,2.9883,3.0841,25772,0
2011-07-05,3.0922,3.1402,3.0682,3.1082,33734,0
2011-07-06,3.1402,3.196,3.1161,3.1481,66654,0
2011-07-07,3.18,3.1881,3.1321,3.1321,25227,0
2011-07-08,3.1562,3.18,3.0362,3.0522,68082,0
2011-07-11,3.0362,3.0922,2.9963,3.0522,36821,0
2011-07-12,3.0283,3.1242,3.0283,3.0522,43532,0
2011-07-13,3.0841,3.0922,3.0362,3.0442,19483,0
2011-07-14,3.0362,3.0682,3.0122,3.0603,26769,0
2011-07-15,3.0922,3.0922,2.9563,3.0442,37341,0
2011-07-18,3.0362,3.0922,2.9403,2.9403,56253,0
2011-07-19,2.9403,2.9483,2.8365,2.8604,54282,0
2011-07-20,2.9563,2.9563,2.8764,2.9163,86724,0
2011-07-21,2.9563,2.9963,2.8604,2.9483,28806,0
2011-07-22,2.9963,3.0841,2.8764,2.9644,37345,0
2011-07-25,3.0283,3.0522,3.0042,3.0202,32660,0
2011-07-26,3.0841,3.0841,3.0042,3.0042,27796,0
2011-07-27,2.9963,3.0202,2.9324,2.9803,35281,0
2011-07-28,2.9803,2.9803,2.9163,2.9644,10860,0
2011-07-29,2.9644,2.9803,2.8524,2.9005,20373,0
2011-08-01,2.9005,2.9563,2.8444,2.8924,119372,0
2011-08-02,2.8924,2.9324,2.8444,2.9324,12498,0
2011-08-03,2.9243,2.9403,2.8365,2.8524,34942,0
2011-08-04,2.8685,3.0362,2.7167,2.8046,90517,0
2011-08-05,2.7965,2.7965,2.5967,2.6606,45484,0
2011-08-08,2.5569,2.5808,2.3491,2.4369,113129,0
2011-08-09,2.5569,2.6287,2.3971,2.5008,35108,0
2011-08-10,2.5169,2.6128,2.445,2.5569,34572,0
2011-08-11,2.7885,2.7885,2.5888,2.6767,57704,0
2011-08-12,2.7565,2.9403,2.7565,2.9084,48879,0
2011-08-15,3.0522,3.0762,2.9803,3.0522,62791,0
2011-08-16,3.0362,3.0362,2.8924,2.9963,65233,0
2011-08-17,2.9963,2.9963,2.8685,2.8764,30421,0
2011-08-18,2.8284,2.9803,2.6847,2.7167,77709,0
2011-08-19,2.7006,2.7965,2.7006,2.7806,13124,0
2011-08-22,2.8685,2.9963,2.8604,2.9324,32220,0
2011-08-23,2.9963,2.9963,2.8604,2.8685,17453,0
2011-08-24,2.8126,2.9005,2.7965,2.7965,43997,0
2011-08-25,2.8524,2.8685,2.8046,2.8444,13641,0
2011-08-26,2.7406,2.9163,2.7406,2.7965,13221,0
2011-08-29,2.8046,2.9163,2.7565,2.8365,24558,0
2011-08-30,2.8604,2.8764,2.8205,2.8764,9954,0
2011-08-31,2.9644,2.9963,2.9084,2.9563,34456,0
2011-09-01,2.9644,3.0122,2.9324,2.9563,8981,0
2011-09-02,2.9324,2.9324,2.8126,2.9163,23047,0
2011-09-06,2.8284,2.8844,2.7645,2.8524,23659,0
2011-09-07,2.9005,2.9005,2.8046,2.8444,13382,0
2011-09-08,2.7486,2.8444,2.7326,2.7726,22065,0
2011-09-09,2.7726,2.8685,2.6767,2.7087,54151,0
2011-09-12,2.6686,2.7006,2.6367,2.6448,19444,0
2011-09-13,2.6686,2.7087,2.6448,2.6767,21752,0
2011-09-14,2.7087,2.7167,2.5729,2.5729,24296,0
2011-09-15,2.5569,2.6287,2.5489,2.5808,10911,0
2011-09-16,2.5569,2.5888,2.5169,2.5169,30794,0
2011-09-19,2.5569,2.6606,2.5409,2.6448,20455,0
2011-09-20,2.7087,2.7087,2.5489,2.5729,18200,0
2011-09-21,2.5888,2.5888,2.477,2.477,13320,0
2011-09-22,2.485,2.485,2.405,2.445,29166,0
2011-09-23,2.477,2.477,2.3172,2.405,29345,0
2011-09-26,2.5249,2.5648,2.429,2.5089,50116,0
2011-09-27,2.5169,2.5967,2.3971,2.3971,59076,0
2011-09-28,2.4369,2.5089,2.429,2.461,22880,0
2011-09-29,2.477,2.5249,2.429,2.429,7184,0
2011-09-30,2.3971,2.5328,2.3971,2.477,38397,0
2011-10-03,2.4369,2.461,2.3571,2.405,18950,0
2011-10-04,2.3172,2.413,2.2772,2.3411,24568,0
2011-10-05,2.3491,2.3571,2.2852,2.3571,15982,0
2011-10-06,2.405,2.405,2.3172,2.3172,12663,0
2011-10-07,2.2372,2.3172,2.1573,2.1573,29527,0
2011-10-10,2.2293,2.3651,2.2213,2.3651,37929,0
2011-10-11,2.3971,2.405,2.2372,2.2772,54084,0
2011-10-12,2.3012,2.3571,2.2852,2.3092,29088,0
2011-10-13,2.3331,2.3491,2.3012,2.3251,34227,0
2011-10-14,2.3571,2.3651,2.2932,2.3411,59174,0
2011-10-17,2.405,2.405,2.2772,2.3172,119672,0
2011-10-18,2.3491,2.3971,2.2772,2.3971,48455,0
2011-10-19,2.3971,2.405,2.3571,2.405,22076,0
2011-10-20,2.453,2.453,2.3251,2.3971,12343,0
2011-10-21,2.413,2.5089,2.413,2.461,30941,0
2011-10-24,2.429,2.8284,2.413,2.6767,128058,0
2011-10-25,2.7167,2.7167,2.445,2.5967,67049,0
2011-10-26,2.6686,2.6926,2.6048,2.6287,33352,0
2011-10-27,2.6926,2.7087,2.3971,2.405,109985,0
2011-10-28,2.5569,2.7167,2.5089,2.6367,61610,0
2011-10-31,2.6926,2.6926,2.4929,2.5169,49323,0
2011-11-01,2.445,2.5409,2.3571,2.461,92469,0
2011-11-02,2.5089,2.6527,2.477,2.477,45813,0
2011-11-03,2.4369,2.6527,2.4369,2.5569,31080,0
2011-11-04,2.5729,2.5967,2.5169,2.5328,59672,0
2011-11-07,2.5888,2.5888,2.477,2.5569,33263,0
2011-11-08,2.5169,2.5249,2.461,2.485,56519,0
2011-11-09,2.5569,2.5808,2.405,2.5169,115482,0
2011-11-10,2.5888,2.5888,2.4369,2.5409,39902,0
2011-11-11,2.5648,2.5648,2.5089,2.5169,77752,0
2011-11-14,2.5489,2.5967,2.4929,2.5008,49677,0
2011-11-15,2.5008,2.5489,2.477,2.5089,17970,0
2011-11-16,2.5648,2.5648,2.445,2.4929,29750,0
2011-11-17,2.477,2.485,2.3172,2.3172,48708,0
2011-11-18,2.3172,2.3651,2.2772,2.3172,26496,0
2011-11-21,2.3172,2.3571,2.2772,2.3571,24801,0
2011-11-22,2.3251,2.3411,2.2772,2.2772,30370,0
2011-11-23,2.2852,2.3571,2.2852,2.3571,11588,0
2011-11-25,2.3891,2.453,2.3891,2.405,12232,0
2011-11-28,2.405,2.5089,2.3651,2.477,20518,0
2011-11-29,2.429,2.429,2.3411,2.373,15009,0
2011-11-30,2.3811,2.3971,2.3811,2.3891,6421,0
2011-12-01,2.3891,2.5967,2.3571,2.3971,38810,0
2011-12-02,2.4369,2.4369,2.3571,2.3971,26368,0
2011-12-05,2.3651,2.445,2.3331,2.3331,29329,0
2011-12-06,2.3571,2.477,2.3331,2.3651,5486,0
2011-12-07,2.421,2.421,2.3331,2.373,29981,0
2011-12-08,2.373,2.3811,2.3571,2.3651,8974,0
2011-12-09,2.373,2.4369,2.3331,2.3811,40526,0
2011-12-12,2.3971,2.445,2.3571,2.405,13761,0
2011-12-13,2.421,2.4369,2.3811,2.3811,9514,0
2011-12-14,2.3891,2.3971,2.2852,2.3811,27064,0
2011-12-15,2.3891,2.413,2.3092,2.3251,40119,0
2011-12-16,2.3491,2.4689,2.2852,2.4689,17550,0
2011-12-19,2.445,2.445,2.2772,2.2772,49064,0
2011-12-20,2.3411,2.4369,2.2852,2.4369,5821,0
2011-12-21,2.4369,2.4369,2.3411,2.3811,18712,0
2011-12-22,2.3971,2.3971,2.3411,2.3971,18583,0
2011-12-23,2.3651,2.477,2.3651,2.3971,15095,0
2011-12-27,2.4369,2.4369,2.3811,2.3891,8344,0
2011-12-28,2.3971,2.3971,2.3651,2.373,12694,0
2011-12-29,2.3811,2.405,2.373,2.3971,10708,0
2011-12-30,2.405,2.413,2.3971,2.3971,6815,0
2012-01-03,2.4369,2.4369,2.3891,2.429,13699,0
2012-01-04,2.445,2.445,2.3891,2.3971,14307,0
2012-01-05,2.429,2.477,2.421,2.429,24256,0
2012-01-06,2.3411,2.477,2.3331,2.3971,81535,0
2012-01-09,2.3971,2.461,2.3811,2.461,47383,0
2012-01-10,2.477,2.477,2.3891,2.3971,83607,0
2012-01-11,2.3971,2.421,2.3811,2.405,9116,0
2012-01-12,2.477,2.477,2.3411,2.373,63310,0
2012-01-13,2.373,2.3971,2.3251,2.3571,49559,0
2012-01-17,2.3971,2.413,2.373,2.3811,71235,0
2012-01-18,2.3891,2.3971,2.3651,2.3651,29305,0
2012-01-19,2.3651,2.3971,2.3571,2.3971,41442,0
2012-01-20,2.3971,2.413,2.3891,2.413,53108,0
2012-01-23,2.461,2.5169,2.421,2.453,110007,0
2012-01-24,2.4369,2.4369,2.3971,2.429,19828,0
2012-01-25,2.4369,2.4689,2.429,2.445,38325,0
2012-01-26,2.5169,2.5569,2.4369,2.453,140102,0
2012-01-27,2.477,2.5569,2.3891,2.4369,185694,0
2012-01-30,2.3891,2.4929,2.3891,2.3971,66513,0
2012-01-31,2.413,2.413,2.3891,2.3891,24404,0
2012-02-01,2.3971,2.413,2.3891,2.3891,29102,0
2012-02-02,2.413,2.445,2.3811,2.3811,71120,0
2012-02-03,2.3891,2.413,2.3571,2.3571,36919,0
2012-02-06,2.3571,2.3971,2.2213,2.2772,366553,0
2012-02-07,2.2372,2.3571,2.2372,2.2372,221789,0
2012-02-08,2.2772,2.429,2.2772,2.3172,402611,0
2012-02-09,2.3971,2.3971,2.2932,2.3012,135247,0
2012-02-10,2.3172,2.3251,2.2772,2.3172,160677,0
2012-02-13,2.3331,2.4929,2.3012,2.3331,165598,0
2012-02-14,2.3651,2.3651,2.2932,2.3172,103978,0
2012-02-15,2.3491,2.3491,2.2772,2.2932,66139,0
2012-02-16,2.2852,2.3172,2.2772,2.3092,59936,0
2012-02-17,2.3172,2.3331,2.3012,2.3172,22128,0
2012-02-21,2.3491,2.3491,2.3172,2.3331,77889,0
2012-02-22,2.3491,2.3491,2.3092,2.3172,58734,0
2012-02-23,2.3172,2.3331,2.2452,2.3012,102693,0
2012-02-24,2.3331,2.3331,2.2293,2.2612,124407,0
2012-02-27,2.2612,2.3012,2.2372,2.2772,34811,0
2012-02-28,2.2932,2.2932,2.2372,2.2692,86668,0
2012-02-29,2.2452,2.3411,2.2372,2.3092,66563,0
2012-03-01,2.413,2.413,2.2852,2.3251,51158,0
2012-03-02,2.3251,2.3491,2.3012,2.3012,37858,0
2012-03-05,2.3331,2.3331,2.2852,2.3012,55215,0
2012-03-06,2.3172,2.3172,2.2532,2.2692,55825,0
2012-03-07,2.2852,2.3092,2.2532,2.2532,62681,0
2012-03-08,2.2532,2.3251,2.2532,2.3251,97924,0
2012-03-09,2.3331,2.3331,2.3012,2.3012,69206,0
2012-03-12,2.3251,2.3251,2.2772,2.3172,77702,0
2012-03-13,2.3172,2.3251,2.3012,2.3092,55658,0
2012-03-14,2.3172,2.3411,2.3012,2.3172,49567,0
2012-03-15,2.3331,2.3411,2.2772,2.3012,55673,0
2012-03-16,2.3251,2.3411,2.2692,2.2932,38214,0
2012-03-19,2.3172,2.3172,2.2772,2.3092,52013,0
2012-03-20,2.3092,2.3571,2.3012,2.3012,76855,0
2012-03-21,2.2932,2.2932,2.2532,2.2772,64241,0
2012-03-22,2.2772,2.2852,2.1893,2.1893,115838,0
2012-03-23,2.1893,2.2452,2.1653,2.2053,38348,0
2012-03-26,2.2372,2.2452,2.2053,2.2133,90397,0
2012-03-27,2.2372,2.2852,2.2053,2.2053,90598,0
2012-03-28,2.2372,2.2372,2.2053,2.2372,72515,0
2012-03-29,2.2372,2.2372,2.2133,2.2372,27531,0
2012-03-30,2.2372,2.2372,2.2293,2.2372,24875,0
2012-04-02,2.2372,2.2452,2.1733,2.1733,95715,0
2012-04-03,2.2053,2.2372,2.1333,2.1333,72394,0
2012-04-04,2.1813,2.1813,2.0295,2.0455,124056,0
2012-04-05,2.0455,2.1573,2.0455,2.1254,31468,0
2012-04-09,2.1414,2.2772,2.1414,2.2532,110565,0
2012-04-10,2.2772,2.2772,2.1573,2.1973,60754,0
2012-04-11,2.1973,2.2772,2.1813,2.2612,44245,0
2012-04-12,2.2932,2.3012,2.2532,2.2532,63941,0
2012-04-13,2.3012,2.3012,2.2372,2.2372,39463,0
2012-04-16,2.2772,2.2772,2.2053,2.2053,45506,0
2012-04-17,2.2053,2.2532,2.0693,2.0693,189296,0
2012-04-18,2.0295,2.0854,1.4861,1.7418,449397,0
2012-04-19,1.7497,1.8378,1.7339,1.7898,123509,0
2012-04-20,1.7978,1.8698,1.7978,1.8698,45238,0
2012-04-23,1.7978,1.8378,1.7978,1.8058,56945,0
2012-04-24,1.8058,1.8857,1.8058,1.8378,53568,0
2012-04-25,1.8378,1.9176,1.8378,1.9017,54071,0
2012-04-26,1.9176,1.9735,1.8776,1.9017,75462,0
2012-04-27,2.1333,2.1333,1.8937,1.9975,109939,0
2012-04-30,2.0615,2.1973,2.0215,2.1973,86711,0
2012-05-01,2.2372,2.2372,2.0295,2.0455,127754,0
2012-05-02,2.0693,2.1254,1.9895,2.0374,84930,0
2012-05-03,2.0374,2.2372,2.0374,2.0934,85151,0
2012-05-04,2.1174,2.1414,2.0455,2.0774,26071,0
2012-05-07,2.0774,2.1094,2.0535,2.0615,49686,0
2012-05-08,2.0774,2.0854,2.0615,2.0615,36776,0
2012-05-09,2.0774,2.1733,2.0693,2.1573,140157,0
2012-05-10,2.1653,2.1653,2.1414,2.1573,83787,0
2012-05-11,2.1813,2.1813,2.0854,2.1013,127935,0
2012-05-14,2.0615,2.1733,2.0374,2.0693,119341,0
2012-05-15,2.0934,2.1414,1.9816,2.0374,101123,0
2012-05-16,1.9975,1.9975,1.9176,1.9336,50292,0
2012-05-17,1.9496,1.9735,1.7978,1.8378,81097,0
2012-05-18,1.8617,1.9656,1.7978,1.8857,137775,0
2012-05-21,1.9095,1.9256,1.8776,1.9095,46474,0
2012-05-22,1.9496,2.0374,1.9496,2.0374,170045,0
2012-05-23,2.0374,2.0374,1.9576,1.9975,53371,0
2012-05-24,2.0054,2.0135,1.9256,1.9256,21234,0
2012-05-25,1.9336,1.9975,1.9176,1.9816,18047,0
2012-05-29,1.9576,1.9816,1.7978,1.8058,40706,0
2012-05-30,1.8137,1.8217,1.7817,1.8217,34195,0
2012-05-31,1.7738,1.7738,1.6459,1.6779,79413,0
2012-06-01,1.6939,1.7179,1.598,1.7179,76728,0
2012-06-04,1.7179,1.7418,1.6381,1.6381,73442,0
2012-06-05,1.614,1.7179,1.598,1.7099,69612,0
2012-06-06,1.622,1.702,1.6061,1.6459,72607,0
2012-06-07,1.6779,1.6939,1.6061,1.6381,43392,0
2012-06-08,1.6381,1.67,1.6061,1.6539,15435,0
2012-06-11,1.6859,1.7099,1.59,1.59,52707,0
2012-06-12,1.582,1.582,1.4222,1.4222,150360,0
2012-06-13,1.4463,1.4463,1.2864,1.3583,221069,0
2012-06-14,1.4463,1.4463,1.2864,1.3824,68518,0
2012-06-15,1.3344,1.4143,1.3263,1.3983,38951,0
2012-06-18,1.3583,1.4062,1.3104,1.3104,62507,0
2012-06-19,1.3184,1.4062,1.3184,1.4062,52872,0
2012-06-20,1.3983,1.4222,1.3423,1.3423,16314,0
2012-06-21,1.3583,1.3824,1.3344,1.3824,32260,0
2012-06-22,1.3824,1.4302,1.3664,1.4222,43643,0
2012-06-25,1.3824,1.4222,1.3504,1.3504,65026,0
2012-06-26,1.3583,1.3983,1.3504,1.3583,17744,0
2012-06-27,1.3903,1.3903,1.3583,1.3824,9167,0
2012-06-28,1.3903,1.3983,1.3743,1.3903,15868,0
2012-06-29,1.3983,1.4382,1.3583,1.4382,84216,0
2012-07-02,1.4062,1.4782,1.4062,1.4782,48810,0
2012-07-03,1.4382,1.4622,1.4143,1.4222,35410,0
2012-07-05,1.4463,1.4463,1.3983,1.4222,27576,0
2012-07-06,1.4382,1.4382,1.3903,1.4382,60168,0
2012-07-09,1.4382,1.4382,1.3903,1.3983,13948,0
2012-07-10,1.4222,1.4302,1.3743,1.3743,24638,0
2012-07-11,1.4222,1.4222,1.3263,1.3344,34069,0
2012-07-12,1.3344,1.3664,1.3344,1.3664,24448,0
2012-07-13,1.3184,1.3504,1.2864,1.3263,45393,0
2012-07-16,1.3344,1.3344,1.2944,1.3184,10139,0
2012-07-17,1.2944,1.3104,1.2864,1.3025,17560,0
2012-07-18,1.3263,1.3263,1.2944,1.3025,11090,0
2012-07-19,1.3184,1.3423,1.2864,1.3184,53295,0
2012-07-20,1.3344,1.3583,1.3263,1.3583,31277,0
2012-07-23,1.3263,1.3983,1.3184,1.3664,22609,0
2012-07-24,1.3743,1.3903,1.3263,1.3903,16171,0
2012-07-25,1.3824,1.3903,1.3504,1.3743,34330,0
2012-07-26,1.3824,1.3824,1.3184,1.3184,30743,0
2012-07-27,1.3743,1.3743,1.3583,1.3743,19474,0
2012-07-30,1.3743,1.3903,1.3583,1.3903,14891,0
2012-07-31,1.3983,1.3983,1.3824,1.3824,10659,0
2012-08-01,1.3824,1.3983,1.3824,1.3824,36552,0
2012-08-02,1.3824,1.5581,1.3824,1.4542,46258,0
2012-08-03,1.5181,1.5581,1.3983,1.4941,97250,0
2012-08-06,1.566,1.59,1.4542,1.4941,87084,0
2012-08-07,1.5341,1.598,1.4302,1.4542,133318,0
2012-08-08,1.4382,1.598,1.4382,1.5021,88462,0
2012-08-09,1.59,1.598,1.4702,1.5102,54024,0
2012-08-10,1.5261,1.598,1.5181,1.5501,44277,0
2012-08-13,1.5581,1.59,1.5181,1.5181,139773,0
2012-08-14,1.5581,1.5581,1.3504,1.3504,140009,0
2012-08-15,1.3903,1.5102,1.3903,1.4782,33445,0
2012-08-16,1.4782,1.4782,1.4143,1.4143,22244,0
2012-08-17,1.4382,1.4782,1.4143,1.4782,23438,0
2012-08-20,1.5102,1.5102,1.4382,1.4382,28193,0
2012-08-21,1.4782,1.5102,1.4702,1.4941,14863,0
2012-08-22,1.5102,1.5102,1.4382,1.4382,54741,0
2012-08-23,1.4463,1.4782,1.4463,1.4782,12637,0
2012-08-24,1.5102,1.5102,1.4702,1.4702,21585,0
2012-08-27,1.5021,1.5021,1.4463,1.4861,59580,0
2012-08-28,1.4941,1.5341,1.4782,1.5102,54469,0
2012-08-29,1.5261,1.5261,1.4941,1.4941,33743,0
2012-08-30,1.5021,1.5102,1.4463,1.4463,19419,0
2012-08-31,1.5021,1.5021,1.4382,1.4382,20242,0
2012-09-04,1.4302,1.4542,1.3824,1.3824,37002,0
2012-09-05,1.4143,1.4143,1.3583,1.3583,98071,0
2012-09-06,1.3983,1.3983,1.3423,1.3504,39867,0
2012-09-07,1.3583,1.3664,1.3184,1.3423,84934,0
2012-09-10,1.3664,1.3824,1.3344,1.3423,23071,0
2012-09-11,1.3344,1.3983,1.3263,1.3583,32592,0
2012-09-12,1.3983,1.3983,1.2864,1.2864,179836,0
2012-09-13,1.2864,1.3263,1.2784,1.2864,152272,0
2012-09-14,1.3104,1.3423,1.3104,1.3423,58040,0
2012-09-17,1.3423,1.3903,1.3263,1.3583,112889,0
2012-09-18,1.3583,1.3903,1.3104,1.3824,66471,0
2012-09-19,1.3983,1.3983,1.3583,1.3903,65539,0
2012-09-20,1.3983,1.4143,1.3824,1.4143,28085,0
2012-09-21,1.4302,1.4302,1.3583,1.3583,49047,0
2012-09-24,1.3583,1.3903,1.3344,1.3583,37089,0
2012-09-25,1.3504,1.3824,1.3423,1.3824,20099,0
2012-09-26,1.3743,1.3743,1.3423,1.3583,29412,0
2012-09-27,1.3583,1.3903,1.3583,1.3583,24424,0
2012-09-28,1.3664,1.3824,1.2624,1.2784,94090,0
2012-10-01,1.2705,1.3263,1.0946,1.2464,148493,0
2012-10-02,1.2624,1.2784,1.1665,1.2784,40322,0
2012-10-03,1.2544,1.2784,1.2225,1.2784,31843,0
2012-10-04,1.2705,1.2784,1.2464,1.2464,22962,0
2012-10-05,1.2385,1.2705,1.2385,1.2544,39500,0
2012-10-08,1.2385,1.2544,1.2304,1.2385,33712,0
2012-10-09,1.2385,1.2864,1.2304,1.2705,25980,0
2012-10-10,1.2784,1.3344,1.2624,1.2784,27743,0
2012-10-11,1.2624,1.3104,1.2624,1.2705,339002,0
2012-10-12,1.2385,1.2624,1.2304,1.2624,39533,0
2012-10-15,1.2385,1.2464,1.1746,1.1825,54955,0
2012-10-16,1.1665,1.1985,1.1585,1.1825,59913,0
2012-10-17,1.2225,1.2225,1.1905,1.2066,30787,0
2012-10-18,1.2066,1.2705,1.1505,1.2624,22058,0
2012-10-19,1.2705,1.2784,1.2304,1.2304,18628,0
2012-10-22,1.2864,1.2864,1.2145,1.2225,22342,0
2012-10-23,1.2145,1.2385,1.2066,1.2066,25892,0
2012-10-24,1.1985,1.2225,1.1985,1.1985,19105,0
2012-10-25,1.1985,1.2145,1.1825,1.1825,23708,0
2012-10-26,1.1905,1.2304,1.1905,1.2304,2532,0
2012-10-31,1.2385,1.2864,1.2145,1.2864,21922,0
2012-11-01,1.2705,1.2705,1.1585,1.1825,40981,0
2012-11-02,1.2385,1.2784,1.2385,1.2624,30384,0
2012-11-05,1.2225,1.2464,1.1985,1.1985,20370,0
2012-11-06,1.2066,1.2304,1.2066,1.2066,7178,0
2012-11-07,1.1985,1.1985,1.1585,1.1825,13452,0
2012-11-08,1.1665,1.1985,1.1665,1.1825,19013,0
2012-11-09,1.2145,1.2145,1.1585,1.2145,29102,0
2012-11-12,1.2145,1.2145,1.1585,1.1825,30717,0
2012-11-13,1.1825,1.2145,1.1585,1.1746,31158,0
2012-11-14,1.1985,1.1985,1.1026,1.1905,36303,0
2012-11-15,1.1665,1.1825,1.0946,1.1107,25508,0
2012-11-16,0.9987,1.0387,0.9747,0.9828,150811,0
2012-11-19,1.1266,1.1266,0.9987,1.0387,32969,0
2012-11-20,1.0626,1.1905,1.0626,1.1665,37640,0
2012-11-21,1.1985,1.2145,1.1505,1.1746,33729,0
2012-11-23,1.1985,1.1985,1.1746,1.1905,8318,0
2012-11-26,1.1825,1.1985,1.1266,1.1825,11003,0
2012-11-27,1.1505,1.1825,1.1026,1.1107,23384,0
2012-11-28,1.1186,1.1426,1.0387,1.1346,46177,0
2012-11-29,1.1426,1.1426,1.0468,1.1426,58745,0
2012-11-30,1.1186,1.1985,1.1107,1.1985,97862,0
2012-12-03,1.1746,1.1746,1.0946,1.1346,37295,0
2012-12-04,1.0946,1.1665,1.0787,1.1346,45118,0
2012-12-05,1.1426,1.1426,1.0946,1.1186,54823,0
2012-12-06,1.1186,1.1905,1.1186,1.1825,77695,0
2012-12-07,1.1825,1.2385,1.1585,1.2225,72059,0
2012-12-10,1.1825,1.2225,1.1825,1.1825,22784,0
2012-12-11,1.1825,1.2784,1.1825,1.2544,40814,0
2012-12-12,1.2304,1.2304,1.1825,1.1905,79226,0
2012-12-13,1.1825,1.2705,1.1825,1.2705,32990,0
2012-12-14,1.2544,1.3344,1.2145,1.2944,58015,0
2012-12-17,1.3263,1.3583,1.3025,1.3583,21067,0
2012-12-18,1.3344,1.5581,1.3344,1.3983,425630,0
2012-12-19,1.5181,1.6859,1.4302,1.4463,213097,0
2012-12-20,1.4382,1.5021,1.4062,1.4062,85747,0
2012-12-21,1.4382,1.4542,1.3583,1.4143,44502,0
2012-12-24,1.4382,1.4782,1.3983,1.4542,20806,0
2012-12-26,1.5768,1.6389,1.5325,1.5857,54685,0
2012-12-27,1.5503,1.5768,1.4528,1.4883,159300,0
2012-12-28,1.382,1.4706,1.3731,1.4706,89850,0
2012-12-31,1.4617,1.5768,1.4263,1.5592,22022,0
2013-01-02,1.6035,1.6035,1.5503,1.5592,19270,0
2013-01-03,1.5945,1.63,1.568,1.6212,76873,0
2013-01-04,1.5945,1.6743,1.5857,1.6212,84034,0
2013-01-07,1.5768,1.692,1.5503,1.6212,53583,0
2013-01-08,1.63,1.6832,1.6123,1.6478,59804,0
2013-01-09,1.6655,1.7009,1.6478,1.7009,73321,0
2013-01-10,1.7186,1.7186,1.6565,1.6655,211748,0
2013-01-11,1.7009,1.7009,1.6655,1.6655,138520,0
2013-01-14,1.692,1.7009,1.6655,1.6743,87015,0
2013-01-15,1.6655,1.6655,1.6123,1.63,56277,0
2013-01-16,1.6035,1.6655,1.5945,1.6565,12965,0
2013-01-17,1.6123,1.6478,1.6035,1.6123,37595,0
2013-01-18,1.63,1.6743,1.6212,1.6743,65222,0
2013-01-22,1.63,1.6655,1.63,1.6655,27171,0
2013-01-23,1.6655,1.6655,1.63,1.6389,143360,0
2013-01-24,1.6655,1.6655,1.6389,1.6478,162237,0
2013-01-25,1.6832,1.7717,1.6565,1.7186,332708,0
2013-01-28,1.7274,1.7452,1.692,1.7009,66512,0
2013-01-29,1.7098,1.7363,1.7098,1.7274,70150,0
2013-01-30,1.7274,1.8427,1.7274,1.7363,185135,0
2013-01-31,1.7629,1.7983,1.6565,1.6743,136717,0
2013-02-01,1.692,1.7541,1.6832,1.7009,91760,0
2013-02-04,1.7098,1.7452,1.692,1.7009,146715,0
2013-02-05,1.7009,1.7452,1.7009,1.7098,73151,0
2013-02-06,1.7452,1.7452,1.6743,1.692,86547,0
2013-02-07,1.7009,1.7186,1.6832,1.7186,42253,0
2013-02-08,1.692,1.7186,1.6655,1.6655,20967,0
2013-02-11,1.7098,1.7098,1.6743,1.6743,29700,0
2013-02-12,1.7274,1.7274,1.6389,1.6655,88192,0
2013-02-13,1.7009,1.7009,1.6655,1.7009,17924,0
2013-02-14,1.7274,1.7274,1.6389,1.6655,52929,0
2013-02-15,1.5857,1.6212,1.5325,1.5768,135722,0
2013-02-19,1.5945,1.6123,1.568,1.6123,71545,0
2013-02-20,1.6565,1.6743,1.5768,1.6389,73736,0
2013-02-21,1.6123,1.6123,1.5945,1.5945,38847,0
2013-02-22,1.5768,1.6389,1.4173,1.5325,194460,0
2013-02-25,1.5503,1.568,1.4971,1.4971,124802,0
2013-02-26,1.506,1.5415,1.4617,1.5415,60877,0
2013-02-27,1.5415,1.5415,1.4617,1.4617,63957,0
2013-02-28,1.4617,1.4795,1.3465,1.3731,149400,0
2013-03-01,1.3553,1.4086,1.3465,1.4086,38578,0
2013-03-04,1.4173,1.4883,1.4086,1.4706,24817,0
2013-03-05,1.4883,1.568,1.4883,1.5149,69047,0
2013-03-06,1.568,1.568,1.5237,1.5415,44615,0
2013-03-07,1.5415,1.5592,1.5149,1.5149,45268,0
2013-03-08,1.5237,1.5325,1.506,1.5325,31188,0
2013-03-11,1.5503,1.5503,1.4617,1.4795,51285,0
2013-03-12,1.4706,1.4883,1.4263,1.4706,52365,0
2013-03-13,1.4617,1.5149,1.444,1.506,11063,0
2013-03-14,1.4883,1.5592,1.4883,1.5325,36774,0
2013-03-15,1.5503,1.5503,1.5149,1.5503,16101,0
2013-03-18,1.506,1.5325,1.4795,1.4795,53392,0
2013-03-19,1.4706,1.5415,1.4706,1.5415,15177,0
2013-03-20,1.5415,1.5415,1.4883,1.5415,19496,0
2013-03-21,1.5149,1.5415,1.4971,1.506,34271,0
2013-03-22,1.5325,1.5415,1.506,1.5415,20402,0
2013-03-25,1.5325,1.5503,1.506,1.506,82961,0
2013-03-26,1.5149,1.5149,1.4617,1.4795,25157,0
2013-03-27,1.4971,1.5415,1.4883,1.506,20869,0
2013-03-28,1.5237,1.5325,1.4795,1.4795,34256,0
2013-04-01,1.506,1.568,1.506,1.5325,58473,0
2013-04-02,1.5768,1.5945,1.5503,1.568,105569,0
2013-04-03,1.7098,1.7098,1.6237,1.6906,101083,0
2013-04-04,1.6715,1.6715,1.6142,1.6142,43606,0
2013-04-05,1.6525,1.662,1.6429,1.662,18579,0
2013-04-08,1.6715,1.6906,1.6142,1.6237,23182,0
2013-04-09,1.6525,1.6525,1.5378,1.5473,76208,0
2013-04-10,1.6142,1.6142,1.5378,1.576,55046,0
2013-04-11,1.6142,1.6142,1.5282,1.5378,46327,0
2013-04-12,1.557,1.6047,1.557,1.6047,20582,0
2013-04-15,1.6047,1.6334,1.557,1.5951,39457,0
2013-04-16,1.6237,1.6429,1.576,1.5951,5648,0
2013-04-17,1.6047,1.6237,1.5378,1.5378,18303,0
2013-04-18,1.5473,1.6237,1.5282,1.6237,45659,0
2013-04-19,1.557,1.6142,1.557,1.557,22774,0
2013-04-22,1.5951,1.6142,1.5665,1.5665,13579,0
2013-04-23,1.576,1.6142,1.576,1.5856,20322,0
2013-04-24,1.6047,1.6047,1.5665,1.5951,7838,0
2013-04-25,1.6142,1.6334,1.557,1.6334,47328,0
2013-04-26,1.6334,1.662,1.6142,1.6237,59766,0
2013-04-29,1.557,1.6142,1.557,1.5856,38668,0
2013-04-30,1.6047,1.6715,1.6047,1.6237,33349,0
2013-05-01,1.6429,1.7098,1.6237,1.6906,51532,0
2013-05-02,1.7002,1.7193,1.6525,1.6715,63047,0
2013-05-03,1.7193,1.767,1.6715,1.6715,77005,0
2013-05-06,1.6715,1.7289,1.6525,1.7002,114668,0
2013-05-07,1.7289,1.767,1.7098,1.7193,38911,0
2013-05-08,1.7575,1.767,1.7002,1.748,35186,0
2013-05-09,1.767,1.767,1.7098,1.7193,32811,0
2013-05-10,1.7098,1.7575,1.7098,1.7098,33856,0
2013-05-13,1.6906,1.7193,1.6525,1.7002,100343,0
2013-05-14,1.662,1.7575,1.6525,1.7575,96908,0
2013-05-15,1.767,1.767,1.7002,1.7384,61931,0
2013-05-16,1.7575,1.7575,1.7098,1.7289,42894,0
2013-05-17,1.7289,1.7766,1.7193,1.748,60822,0
2013-05-20,1.7384,1.767,1.7098,1.767,67146,0
2013-05-21,1.7575,1.7766,1.748,1.767,56892,0
2013-05-22,1.767,1.767,1.7384,1.7384,81835,0
2013-05-23,1.7193,1.767,1.7193,1.7193,29199,0
2013-05-24,1.7384,1.7575,1.7098,1.7098,53945,0
2013-05-28,1.7098,1.7384,1.6906,1.6906,77779,0
2013-05-29,1.7098,1.7193,1.6906,1.6906,35582,0
2013-05-30,1.7002,1.7575,1.7002,1.7098,102227,0
2013-05-31,1.7098,1.7575,1.7098,1.7193,31036,0
2013-06-03,1.748,1.767,1.7098,1.7098,23405,0
2013-06-04,1.7098,1.748,1.7098,1.7098,38448,0
2013-06-05,1.7193,1.7289,1.7098,1.7098,43677,0
2013-06-06,1.7193,1.748,1.7098,1.748,32595,0
2013-06-07,1.748,1.767,1.7289,1.767,46385,0
2013-06-10,1.767,1.7766,1.7289,1.748,11016,0
2013-06-11,1.7384,1.748,1.7098,1.7098,11343,0
2013-06-12,1.7289,1.7384,1.7002,1.7193,55479,0
2013-06-13,1.7098,1.7384,1.7098,1.7193,10767,0
2013-06-14,1.7289,1.767,1.7289,1.767,13601,0
2013-06-17,1.748,1.767,1.7193,1.7384,14270,0
2013-06-18,1.7575,1.7575,1.7384,1.748,7864,0
2013-06-19,1.767,1.767,1.7098,1.748,50818,0
2013-06-20,1.7193,1.748,1.7098,1.748,30255,0
2013-06-21,1.7575,1.7958,1.7098,1.7575,27019,0
2013-06-24,1.7384,1.7766,1.7002,1.7766,27941,0
2013-06-25,1.8148,1.8148,1.6142,1.6715,91840,0
2013-06-26,1.6429,1.6811,1.6237,1.6715,19276,0
2013-06-27,1.662,1.7193,1.6525,1.7193,20559,0
2013-06-28,1.8148,1.8148,1.662,1.6811,47700,0
2013-07-01,1.6811,1.6811,1.6237,1.662,77195,0
2013-07-02,1.662,1.6715,1.662,1.6715,14023,0
2013-07-03,1.662,1.6715,1.6429,1.6715,29093,0
2013-07-05,1.6715,1.7002,1.6715,1.7002,48258,0
2013-07-08,1.7384,1.7766,1.7098,1.7193,42118,0
2013-07-09,1.7384,1.7766,1.6715,1.7193,94371,0
2013-07-10,1.7575,1.7575,1.6906,1.7193,35402,0
2013-07-11,1.7289,1.7575,1.7002,1.7575,23948,0
2013-07-12,1.748,1.767,1.7193,1.767,11350,0
2013-07-15,1.767,1.767,1.7384,1.748,34480,0
2013-07-16,1.7575,1.767,1.7289,1.7575,90067,0
2013-07-17,1.7766,1.7766,1.7289,1.767,81519,0
2013-07-18,1.7766,1.8148,1.7766,1.7958,46093,0
2013-07-19,1.8148,1.8148,1.7766,1.7861,57707,0
2013-07-22,1.7958,1.8244,1.7861,1.7861,190826,0
2013-07-23,1.8339,1.8339,1.7861,1.8339,170652,0
2013-07-24,1.8339,1.8435,1.7766,1.7958,107328,0
2013-07-25,1.8339,1.8435,1.7861,1.7958,94265,0
2013-07-26,1.8148,1.8339,1.7958,1.8339,68835,0
2013-07-29,1.8339,1.853,1.7958,1.7958,92141,0
2013-07-30,1.853,1.8625,1.8148,1.853,68514,0
2013-07-31,1.853,1.853,1.8244,1.8339,66968,0
2013-08-01,1.853,1.8722,1.8339,1.8339,46839,0
2013-08-02,1.853,1.8625,1.8053,1.8148,61975,0
2013-08-05,1.8148,1.8625,1.8148,1.853,53461,0
2013-08-06,1.8722,1.8722,1.8244,1.8722,61897,0
2013-08-07,1.8722,1.8722,1.8435,1.8435,19501,0
2013-08-08,1.8625,1.8722,1.853,1.853,59130,0
2013-08-09,1.8722,1.8722,1.8148,1.8339,75827,0
2013-08-12,1.8722,1.8722,1.8435,1.8435,44479,0
2013-08-13,1.8722,1.8722,1.7958,1.8148,75780,0
2013-08-14,1.8244,1.8722,1.8244,1.8722,45996,0
2013-08-15,1.8817,1.9008,1.853,1.9008,42049,0
2013-08-16,1.9008,1.9008,1.8339,1.8817,23552,0
2013-08-19,1.8625,1.8722,1.8244,1.8435,31628,0
2013-08-20,1.8435,1.8435,1.7861,1.8148,35697,0
2013-08-21,1.8148,1.8913,1.8148,1.8625,57929,0
2013-08-22,1.9103,1.9199,1.853,1.8913,127944,0
2013-08-23,1.8435,1.8722,1.8244,1.8625,212945,0
2013-08-26,1.8339,1.8625,1.8339,1.8435,45724,0
2013-08-27,1.8148,1.8817,1.8148,1.8817,40549,0
2013-08-28,1.9199,1.9294,1.853,1.9008,65654,0
2013-08-29,1.9103,1.9103,1.8722,1.9008,36454,0
2013-08-30,1.9008,1.9008,1.8722,1.9008,21809,0
2013-09-03,1.9103,1.9103,1.8625,1.8722,58940,0
2013-09-04,1.8817,1.8817,1.8435,1.8435,45997,0
2013-09-05,1.8435,1.8435,1.8053,1.8053,65825,0
2013-09-06,1.8148,1.8625,1.8053,1.8053,59471,0
2013-09-09,1.8244,1.853,1.8053,1.853,87652,0
2013-09-10,1.8435,1.9103,1.8244,1.9008,176066,0
2013-09-11,1.9008,1.9008,1.853,1.8722,53971,0
2013-09-12,1.8722,1.9103,1.8722,1.8722,57600,0
2013-09-13,1.8913,1.9199,1.8625,1.8625,206881,0
2013-09-16,1.8722,1.9008,1.8625,1.8625,36435,0
2013-09-17,1.8817,1.9008,1.8817,1.8913,37576,0
2013-09-18,1.9103,1.9581,1.9008,1.9581,150469,0
2013-09-19,1.9677,2.0058,1.8913,1.9772,118962,0
2013-09-20,2.0058,2.0536,1.9581,2.0536,81135,0
2013-09-23,2.0536,2.1396,1.9963,2.0822,189628,0
2013-09-24,2.1491,2.1874,2.0822,2.1013,412841,0
2013-09-25,2.1396,2.1777,2.111,2.13,272424,0
2013-09-26,2.1682,2.1682,2.111,2.13,109356,0
2013-09-27,2.1205,2.1491,2.1013,2.1013,60712,0
2013-09-30,2.1013,2.1013,2.0346,2.1013,82450,0
2013-10-01,2.0727,2.0918,2.0536,2.0822,89656,0
2013-10-02,2.0536,2.111,2.0536,2.0727,43179,0
2013-10-03,2.0918,2.13,2.0536,2.0822,114597,0
2013-10-04,2.111,2.111,2.0632,2.0632,29534,0
2013-10-07,2.0822,2.1013,2.0632,2.0822,69462,0
2013-10-08,2.0918,2.1491,2.0918,2.1013,81585,0
2013-10-09,2.0822,2.1491,2.0058,2.13,427158,0
2013-10-10,2.1587,2.1969,2.0918,2.1587,457204,0
2013-10-11,2.2065,2.3498,2.2065,2.3498,518214,0
2013-10-14,2.3784,2.4834,2.3401,2.407,607194,0
2013-10-15,2.4453,2.5694,2.4357,2.5408,1075840,0
2013-10-16,2.5789,2.6553,2.4357,2.4739,877623,0
2013-10-17,2.4643,2.6267,2.4357,2.5981,413654,0
2013-10-18,2.6267,2.7986,2.6076,2.6458,554312,0
2013-10-21,2.6267,2.7031,2.5598,2.5981,443398,0
2013-10-22,2.6363,2.7127,2.5981,2.6076,290107,0
2013-10-23,2.4262,2.5408,2.3879,2.4834,337656,0
2013-10-24,2.4834,2.5217,2.4357,2.4739,259655,0
2013-10-25,2.4165,2.4548,2.3975,2.4165,345769,0
2013-10-28,2.407,2.407,2.1396,2.1587,664156,0
2013-10-29,2.13,2.2351,2.0632,2.1587,193972,0
2013-10-30,2.2065,2.2829,2.1013,2.1013,139928,0
2013-10-31,2.111,2.2255,2.111,2.1587,146984,0
2013-11-01,2.2924,2.2924,2.1969,2.216,105319,0
2013-11-04,2.1969,2.216,2.0632,2.1396,281906,0
2013-11-05,2.0727,2.2255,2.0727,2.1874,75658,0
2013-11-06,2.1874,2.2542,2.1205,2.1969,65654,0
2013-11-07,2.2351,2.2446,2.0727,2.1587,227414,0
2013-11-08,2.1396,2.2065,2.1013,2.2065,69935,0
2013-11-11,2.1874,2.1969,2.1205,2.1491,67676,0
2013-11-12,2.1396,2.1969,2.111,2.1491,56961,0
2013-11-13,2.1777,2.1777,2.1013,2.1491,89283,0
2013-11-14,2.1491,2.1491,2.0249,2.111,162593,0
2013-11-15,2.0822,2.13,2.0536,2.1205,96883,0
2013-11-18,2.0918,2.1491,2.0632,2.0632,60941,0
2013-11-19,2.0632,2.0822,1.9772,1.9772,165385,0
2013-11-20,2.0058,2.0727,1.9677,1.9868,150947,0
2013-11-21,2.0058,2.0918,1.9868,2.0536,107511,0
2013-11-22,2.0822,2.1969,1.9868,2.1969,664260,0
2013-11-25,2.1969,2.2255,2.1013,2.1682,126815,0
2013-11-26,2.1777,2.3688,2.1013,2.3593,505320,0
2013-11-27,2.3879,2.3879,2.2638,2.302,279039,0
2013-11-29,2.3306,2.3879,2.2924,2.3879,126879,0
2013-12-02,2.4357,2.4548,2.2446,2.2924,243771,0
2013-12-03,2.2924,2.2924,2.1682,2.1969,127525,0
2013-12-04,2.2255,2.2924,2.2065,2.2446,74378,0
2013-12-05,2.2351,2.2829,2.2065,2.2065,27971,0
2013-12-06,2.1777,2.3306,2.1777,2.2446,123569,0
2013-12-09,2.2446,2.3115,2.2351,2.2351,93604,0
2013-12-10,2.2255,2.2542,2.1969,2.2542,48540,0
2013-12-11,2.2829,2.2829,2.216,2.216,39906,0
2013-12-12,2.1491,2.2351,2.1491,2.2065,60286,0
2013-12-13,2.2446,2.2446,2.1396,2.1587,79847,0
2013-12-16,2.1969,2.3401,2.1682,2.2638,158564,0
2013-12-17,2.2924,2.3401,2.2255,2.2829,202265,0
2013-12-18,2.3879,2.3879,2.2351,2.3401,125379,0
2013-12-19,2.3784,2.407,2.2924,2.3306,142338,0
2013-12-20,2.2446,2.2924,2.1874,2.2446,210800,0
2013-12-23,2.216,2.216,2.1205,2.1682,168851,0
2013-12-24,2.1587,2.1777,2.13,2.1777,31698,0
2013-12-26,2.1874,2.1874,1.9677,2.111,270000,0
2013-12-27,2.1874,2.1969,2.0536,2.0822,246634,0
2013-12-30,2.0632,2.13,2.0632,2.0918,88178,0
2013-12-31,2.0918,2.13,2.0536,2.0727,89892,0
2014-01-02,2.1491,2.1491,2.0154,2.0154,136528,0
2014-01-03,2.0441,2.0441,1.7861,2.0249,141774,0
2014-01-06,2.0822,2.0822,1.9486,1.9486,111712,0
2014-01-07,1.9486,2.0346,1.9486,1.9772,88955,0
2014-01-08,2.0058,2.0346,1.9772,1.9868,116884,0
2014-01-09,2.0441,2.0441,1.9677,1.9677,14515,0
2014-01-10,1.9677,2.0346,1.9677,1.9772,37894,0
2014-01-13,1.9868,2.0918,1.9868,2.0632,81366,0
2014-01-14,2.0918,2.0918,2.0154,2.0536,79681,0
2014-01-15,2.0058,2.1013,1.9772,2.0154,217030,0
2014-01-16,2.0632,2.0632,1.9772,2.0249,92723,0
2014-01-17,2.0632,2.0632,1.9963,2.0154,27931,0
2014-01-21,2.0822,2.0822,2.0154,2.0727,79862,0
2014-01-22,2.0441,2.0727,2.0154,2.0154,75315,0
2014-01-23,2.0536,2.0536,1.767,1.767,377800,0
2014-01-24,1.7958,1.9008,1.7766,1.8913,303909,0
2014-01-27,1.8435,1.8722,1.6334,1.8435,449663,0
2014-01-28,1.8722,1.8722,1.7766,1.8722,97450,0
2014-01-29,1.8722,1.8722,1.748,1.7575,70416,0
2014-01-30,1.8148,1.8435,1.767,1.7861,76533,0
2014-01-31,1.7958,1.7958,1.6525,1.767,210433,0
2014-02-03,1.662,1.767,1.662,1.748,112057,0
2014-02-04,1.662,1.7861,1.662,1.7575,163057,0
2014-02-05,1.7861,1.8148,1.7384,1.767,72634,0
2014-02-06,1.8053,1.9294,1.7766,1.8817,141589,0
2014-02-07,1.8625,1.939,1.8625,1.9199,86739,0
2014-02-10,1.9103,1.9294,1.8339,1.9294,80807,0
2014-02-11,1.9294,2.0058,1.9103,1.9868,118146,0
2014-02-12,1.9868,2.1013,1.9677,2.0536,104073,0
2014-02-13,2.0727,2.1013,1.9677,2.0058,64726,0
2014-02-14,2.0154,2.1491,2.0058,2.1205,333569,0
2014-02-18,2.1874,2.1969,1.9963,2.1682,355857,0
2014-02-19,2.1682,2.1682,2.0154,2.0822,90142,0
2014-02-20,2.0918,2.1491,2.0536,2.1205,126089,0
2014-02-21,2.1396,2.1777,2.0346,2.1682,106503,0
2014-02-24,2.1682,2.1777,2.0632,2.13,152576,0
2014-02-25,2.0918,2.13,1.9581,2.0249,227594,0
2014-02-26,2.0154,2.0822,1.9581,1.9963,155560,0
2014-02-27,2.0058,2.0346,1.939,1.9772,158313,0
2014-02-28,1.9581,2.0536,1.939,1.9486,113390,0
2014-03-03,1.9486,2.0058,1.939,1.939,51265,0
2014-03-04,1.939,2.0058,1.939,1.9581,45998,0
2014-03-05,1.9772,1.9868,1.9103,1.9677,60054,0
2014-03-06,1.9868,2.0249,1.9103,1.9868,179279,0
2014-03-07,2.0249,2.0346,1.9294,1.9677,181074,0
2014-03-10,1.9868,2.0058,1.9294,1.9294,67767,0
2014-03-11,1.9677,2.0058,1.8817,1.9103,206399,0
2014-03-12,1.939,1.9486,1.8339,1.8722,117546,0
2014-03-13,1.853,1.9199,1.8339,1.8339,71726,0
2014-03-14,1.8625,1.9199,1.853,1.9008,91744,0
2014-03-17,1.9103,1.9963,1.9103,1.9294,61692,0
2014-03-18,1.9294,1.9772,1.8817,1.9294,124522,0
2014-03-19,1.9677,1.9772,1.8435,1.8722,181533,0
2014-03-20,1.9008,1.9008,1.7766,1.8817,193949,0
2014-03-21,1.8625,1.9199,1.8148,1.9199,74563,0
2014-03-24,1.9294,1.939,1.8625,1.939,31361,0
2014-03-25,1.9103,1.9581,1.9103,1.9581,47445,0
2014-03-26,1.9581,1.9772,1.9103,1.9677,97156,0
2014-03-27,1.939,2.1682,1.9294,2.1587,550016,0
2014-03-28,2.1587,2.1682,2.0632,2.111,131273,0
2014-03-31,2.111,2.3784,2.111,2.2924,546484,0
2014-04-01,2.2829,2.3115,2.1874,2.2924,455725,0
2014-04-02,2.302,2.302,2.2446,2.2733,153028,0
2014-04-03,2.2638,2.3401,2.2446,2.2924,132046,0
2014-04-04,2.2924,2.3401,2.2542,2.3115,243429,0
2014-04-07,2.321,2.4165,2.2542,2.2638,588117,0
2014-04-08,2.2638,2.3784,2.2638,2.3688,315716,0
2014-04-09,2.3784,2.4357,2.3306,2.407,553625,0
2014-04-10,2.4262,2.4643,2.3401,2.3593,634952,0
2014-04-11,2.3879,2.4165,2.2733,2.3975,295872,0
2014-04-14,2.4548,2.4834,2.3879,2.4357,453336,0
2014-04-15,2.4453,2.4453,2.2924,2.3593,241516,0
2014-04-16,2.3975,2.3975,2.302,2.3593,60356,0
2014-04-17,2.3306,2.3401,2.321,2.3401,78349,0
2014-04-21,2.2924,2.3401,2.1682,2.2829,260939,0
2014-04-22,2.3115,2.3115,2.2446,2.2638,152415,0
2014-04-23,2.2733,2.3401,2.2638,2.302,128403,0
2014-04-24,2.3879,2.4453,2.3115,2.4453,310032,0
2014-04-25,2.4453,2.4739,2.3784,2.4262,254159,0
2014-04-28,2.407,2.5789,2.3115,2.5503,453324,0
2014-04-29,2.5312,2.5981,2.3115,2.493,494962,0
2014-04-30,2.5121,2.5789,2.407,2.5217,368958,0
2014-05-01,2.5312,2.5312,2.4453,2.4739,153127,0
2014-05-02,2.4643,2.493,2.4548,2.4834,147234,0
2014-05-05,2.493,2.6267,2.4834,2.6172,592231,0
2014-05-06,2.6076,2.6936,2.5694,2.6745,417951,0
2014-05-07,2.6553,2.7605,2.6076,2.6553,307051,0
2014-05-08,2.665,2.684,2.5217,2.5598,491852,0
2014-05-09,2.6267,2.665,2.5121,2.6458,528019,0
2014-05-12,2.6458,2.665,2.5408,2.5503,193066,0
2014-05-13,2.5408,2.5503,2.5026,2.5312,85246,0
2014-05-14,2.5217,2.5598,2.493,2.5312,131361,0
2014-05-15,2.5408,2.5503,2.4165,2.4262,320762,0
2014-05-16,2.4357,2.4643,2.3498,2.4357,184746,0
2014-05-19,2.4548,2.5312,2.4357,2.4643,146424,0
2014-05-20,2.4834,2.5121,2.3593,2.3784,203992,0
2014-05-21,2.3593,2.5312,2.3593,2.4739,240935,0
2014-05-22,2.4739,2.5026,2.3688,2.4739,125533,0
2014-05-23,2.493,2.6172,2.4643,2.5503,312113,0
2014-05-27,2.6076,2.6458,2.5217,2.6267,189424,0
2014-05-28,2.6267,2.6553,2.5598,2.6553,108292,0
2014-05-29,2.6458,2.8655,2.5981,2.7414,592650,0
2014-05-30,2.6745,2.8655,2.6076,2.8464,572236,0
2014-06-02,2.8464,2.8655,2.7317,2.8369,257799,0
2014-06-03,2.8369,2.8369,2.7414,2.7891,194371,0
2014-06-04,2.77,2.8655,2.6936,2.8177,194783,0
2014-06-05,2.8177,2.9802,2.8177,2.9802,346100,0
2014-06-06,3.0088,3.1807,2.961,3.0565,649249,0
2014-06-09,3.0757,3.1998,2.9133,3.1138,542221,0
2014-06-10,3.1329,3.1998,2.961,2.9705,418564,0
2014-06-11,2.9419,3.0183,2.7891,2.9705,396259,0
2014-06-12,2.9419,2.9419,2.77,2.8655,289722,0
2014-06-13,2.8464,2.9515,2.7986,2.875,150134,0
2014-06-16,2.8846,2.8846,2.3879,2.5694,1320178,0
2014-06-17,2.7222,2.7222,2.407,2.5789,712112,0
2014-06-18,2.5981,2.7127,2.4357,2.7127,826845,0
2014-06-19,2.665,2.7222,2.5121,2.5789,498759,0
2014-06-20,2.5503,2.9324,2.4548,2.8655,805756,0
2014-06-23,2.9705,2.9705,2.7509,2.9038,1173199,0
2014-06-24,2.9228,2.9705,2.7891,2.8082,519374,0
2014-06-25,2.77,2.8082,2.7127,2.7222,329004,0
2014-06-26,2.6936,2.7222,2.5789,2.6267,571892,0
2014-06-27,2.6267,2.6936,2.5598,2.665,260330,0
2014-06-30,2.5981,2.6936,2.5503,2.6363,260099,0
2014-07-01,2.6553,2.7891,2.6267,2.6936,583374,0
2014-07-02,2.6936,2.77,2.6458,2.7222,380037,0
2014-07-03,2.7222,2.8177,2.7127,2.8082,208185,0
2014-07-07,2.7891,2.9324,2.7222,2.9228,437685,0
2014-07-08,2.9038,3.0088,2.7891,2.9802,630215,0
2014-07-09,2.961,3.2093,2.961,3.1998,589645,0
2014-07-10,3.1807,3.3431,3.0565,3.2762,608425,0
2014-07-11,3.2476,3.3145,3.0661,3.1521,553009,0
2014-07-14,3.2857,3.3145,2.9324,2.9897,579088,0
2014-07-15,3.0088,3.0279,2.8941,2.9038,447334,0
2014-07-16,2.9228,2.9419,2.8082,2.8846,482712,0
2014-07-17,2.7986,2.8846,2.7222,2.7891,280242,0
2014-07-18,2.8369,3.0374,2.8177,3.0088,523595,0
2014-07-21,2.9802,2.9802,2.8177,2.8464,367865,0
2014-07-22,2.8464,2.9419,2.7317,2.7891,468895,0
2014-07-23,2.7795,2.875,2.6936,2.7605,259601,0
2014-07-24,2.8177,2.9228,2.7605,2.8082,260861,0
2014-07-25,2.77,2.77,2.684,2.7317,171770,0
2014-07-28,2.7222,2.7414,2.4643,2.7317,562101,0
2014-07-29,2.7317,2.8655,2.6458,2.8655,285803,0
2014-07-30,3.0374,3.2953,3.0088,3.2285,1104290,0
2014-07-31,2.9897,3.047,2.856,2.9705,664072,0
2014-08-01,2.8846,2.9515,2.6553,2.9419,792396,0
2014-08-04,2.856,2.9993,2.7795,2.9133,430574,0
2014-08-05,2.8846,2.8846,2.7317,2.77,607755,0
2014-08-06,2.7222,2.8846,2.7031,2.7891,279492,0
2014-08-07,2.8177,2.8941,2.7509,2.7891,128219,0
2014-08-08,2.8082,2.856,2.7414,2.77,71453,0
2014-08-11,2.7605,2.8369,2.7317,2.7795,112670,0
2014-08-12,2.7891,2.7891,2.6745,2.7509,200641,0
2014-08-13,2.77,2.77,2.7222,2.7509,93555,0
2014-08-14,2.7414,2.7605,2.6172,2.6267,254188,0
2014-08-15,2.5789,2.7031,2.5026,2.6745,305616,0
2014-08-18,2.684,2.7509,2.6363,2.7317,83670,0
2014-08-19,2.7414,2.7414,2.6458,2.684,108708,0
2014-08-20,2.6458,2.6745,2.5312,2.6458,206567,0
2014-08-21,2.665,2.665,2.493,2.5789,122149,0
2014-08-22,2.5886,2.6267,2.5408,2.6172,32301,0
2014-08-25,2.5886,2.6936,2.5886,2.6458,127681,0
2014-08-26,2.665,2.665,2.5981,2.6076,58141,0
2014-08-27,2.5886,2.6553,2.5694,2.5981,68728,0
2014-08-28,2.5981,2.6745,2.5789,2.6172,122126,0
2014-08-29,2.6458,2.6745,2.5217,2.6267,195308,0
2014-09-02,2.5981,2.6553,2.5981,2.6458,104220,0
2014-09-03,2.6363,2.8177,2.6363,2.7795,279402,0
2014-09-04,2.8082,2.9419,2.7509,2.7605,365987,0
2014-09-05,2.77,2.9133,2.7605,2.8655,178146,0
2014-09-08,2.8655,2.9515,2.8464,2.9228,358121,0
2014-09-09,2.8846,2.9228,2.8082,2.8941,90257,0
2014-09-10,2.8941,3.0183,2.875,2.9515,196707,0
2014-09-11,2.9133,3.1043,2.9133,3.0661,318664,0
2014-09-12,3.0661,3.1043,2.961,3.0948,296225,0
2014-09-15,3.1043,3.2476,3.0183,3.0565,226951,0
2014-09-16,3.0565,3.1521,2.961,3.1043,561607,0
2014-09-17,3.0565,3.219,2.9897,3.0279,389843,0
2014-09-18,3.0183,3.0279,2.8941,3.0088,166899,0
2014-09-19,3.0183,3.0183,2.9038,2.9419,101572,0
2014-09-22,2.9038,2.9419,2.8464,2.9419,183479,0
2014-09-23,2.961,3.0757,2.8369,3.047,200023,0
2014-09-24,3.0183,3.0757,2.9228,2.9993,144398,0
2014-09-25,3.0088,3.1043,2.9993,3.0661,194119,0
2014-09-26,3.0852,3.324,3.0757,3.2476,651868,0
2014-09-29,3.2667,3.3145,3.1043,3.2476,396533,0
2014-09-30,3.219,3.2762,3.0757,3.1712,188933,0
2014-10-01,3.1521,3.1616,2.9515,2.961,299694,0
2014-10-02,2.9897,3.1426,2.8177,3.0757,497883,0
2014-10-03,3.1426,3.1426,2.9228,2.9419,126350,0
2014-10-06,2.9419,3.0565,2.8655,2.9515,207656,0
2014-10-07,2.9133,2.9515,2.875,2.9133,137425,0
2014-10-08,2.9133,2.9515,2.8655,2.9133,80313,0
2014-10-09,2.8846,2.961,2.8655,2.9133,86907,0
2014-10-10,2.875,2.8846,2.8177,2.8369,100557,0
2014-10-13,2.7986,2.8655,2.7795,2.7986,101748,0
2014-10-14,2.7795,2.9419,2.7414,2.9038,286723,0
2014-10-15,2.8177,2.9515,2.6172,2.8941,235561,0
2014-10-16,2.7891,2.8941,2.7222,2.8369,200245,0
2014-10-17,2.8941,2.9897,2.8655,2.9419,184145,0
2014-10-20,2.9228,3.047,2.8655,2.9993,183314,0
2014-10-21,2.9993,3.0661,2.8941,3.0183,169196,0
2014-10-22,3.0374,3.0661,3.0183,3.0183,85987,0
2014-10-23,3.0279,3.1521,3.0279,3.0757,103244,0
2014-10-24,3.1043,3.1712,3.047,3.047,143139,0
2014-10-27,3.0757,3.0757,2.9515,3.0374,67135,0
2014-10-28,3.0661,3.0757,2.9705,3.0661,75206,0
2014-10-29,3.047,3.0661,2.9705,3.047,35669,0
2014-10-30,3.0183,3.1426,3.0183,3.1043,98589,0
2014-10-31,3.1426,3.2476,3.1138,3.2285,395707,0
2014-11-03,3.2762,3.4195,3.1998,3.2667,439962,0
2014-11-04,3.2667,3.3335,3.2476,3.3145,786006,0
2014-11-05,3.3622,3.3813,3.2571,3.3335,120290,0
2014-11-06,3.3145,3.4386,3.2857,3.4004,282623,0
2014-11-07,3.4004,3.6774,3.3909,3.5245,290678,0
2014-11-10,3.5533,3.7156,3.5533,3.6297,142605,0
2014-11-11,3.6774,3.6774,3.4004,3.5245,304531,0
2014-11-12,3.4864,3.5533,3.4481,3.4578,57467,0
2014-11-13,3.4578,3.5055,3.3717,3.41,84909,0
2014-11-14,3.4578,3.4768,3.2857,3.4004,85278,0
2014-11-17,3.4004,3.4004,3.2953,3.3145,116966,0
2014-11-18,3.3335,3.3717,3.2953,3.3049,76542,0
2014-11-19,3.3431,3.3431,3.2476,3.3049,54821,0
2014-11-20,3.2476,3.324,3.2093,3.3049,91351,0
2014-11-21,3.2857,3.5055,3.2857,3.4673,71452,0
2014-11-24,3.4768,3.515,3.3909,3.4481,62631,0
2014-11-25,3.4768,3.515,3.4386,3.4768,81499,0
2014-11-26,3.4959,3.6678,3.4481,3.6105,210115,0
2014-11-28,3.6105,3.6105,3.4768,3.4768,78614,0
2014-12-01,3.4386,3.4864,3.3526,3.3909,149631,0
2014-12-02,3.3622,3.4864,3.3622,3.3909,76902,0
2014-12-03,3.4578,3.5342,3.3813,3.5342,96612,0
2014-12-04,3.5533,3.5628,3.5055,3.5437,70816,0
2014-12-05,3.5628,3.6297,3.5437,3.5437,55365,0
2014-12-08,3.5342,3.5342,3.4004,3.4386,85449,0
2014-12-09,3.3886,3.4482,3.2793,3.4283,138777,0
2014-12-10,3.3588,3.4482,3.2296,3.2793,274538,0
2014-12-11,3.319,3.4085,3.2395,3.3489,38562,0
2014-12-12,3.3389,3.4979,3.1799,3.1899,199973,0
2014-12-15,3.1402,3.319,3.0408,3.0805,131608,0
2014-12-16,3.0507,3.1104,2.9911,3.1004,149391,0
2014-12-17,3.16,3.3389,3.0408,3.17,66919,0
2014-12-18,3.2495,3.3389,3.2197,3.2495,36522,0
2014-12-19,3.2296,3.2793,3.17,3.2793,93519,0
2014-12-22,3.2892,3.5675,3.2296,3.4482,103921,0
2014-12-23,3.478,3.5774,3.2296,3.5078,104632,0
2014-12-24,3.5078,3.5277,3.3985,3.488,10477,0
2014-12-26,3.5178,3.5178,3.3886,3.4184,13999,0
2014-12-29,3.4582,3.5078,3.3787,3.3787,29405,0
2014-12-30,3.3886,3.5078,3.2594,3.3091,31952,0
2014-12-31,3.2892,3.478,3.0507,3.478,141812,0
2015-01-02,3.4681,3.5675,3.3389,3.4184,25834,0
2015-01-05,3.3489,3.3489,3.1104,3.1302,89490,0
2015-01-06,3.1104,3.1501,2.9911,3.0706,71666,0
2015-01-07,3.0706,3.2395,2.9911,3.1899,139644,0
2015-01-08,3.1998,3.2793,3.17,3.1799,80528,0
2015-01-09,3.2197,3.2793,3.0805,3.1998,105793,0
2015-01-12,3.1998,3.2097,3.0507,3.1004,122739,0
2015-01-13,3.0905,3.1501,2.9315,2.9911,182508,0
2015-01-14,2.9812,3.0607,2.9514,3.0209,120213,0
2015-01-15,3.0706,3.2296,2.9414,3.16,117094,0
2015-01-16,3.2495,3.2495,3.0408,3.1104,39997,0
2015-01-20,3.1203,3.1799,2.8619,2.9911,238724,0
2015-01-21,3.011,3.0805,3.011,3.0507,127771,0
2015-01-22,3.0607,3.1004,2.9911,3.0309,59622,0
2015-01-23,3.0209,3.0607,2.9911,3.0209,29406,0
2015-01-26,3.011,3.1203,3.001,3.1203,16364,0
2015-01-27,3.1004,3.1799,3.0309,3.1402,48140,0
2015-01-28,3.1203,3.1203,3.0309,3.0408,16874,0
2015-01-29,3.0309,3.0805,3.001,3.0309,36908,0
2015-01-30,3.011,3.1302,3.011,3.1104,103029,0
2015-02-02,3.0805,3.0905,3.0309,3.0507,51367,0
2015-02-03,3.0209,3.2296,3.0209,3.2296,124279,0
2015-02-04,3.2097,3.319,3.1501,3.2992,135829,0
2015-02-05,3.319,3.4283,3.2594,3.4085,112641,0
2015-02-06,3.3687,3.4283,3.3389,3.3985,31170,0
2015-02-09,3.3389,3.3985,3.2395,3.2594,187155,0
2015-02-10,3.2594,3.3985,3.1004,3.319,52978,0
2015-02-11,3.2594,3.329,3.2296,3.329,29335,0
2015-02-12,3.329,3.4184,3.2495,3.2793,474292,0
2015-02-13,3.329,3.4681,3.319,3.4482,515267,0
2015-02-17,3.329,3.6172,3.2495,3.4085,78600,0
2015-02-18,3.3787,3.5078,3.3389,3.4383,147745,0
2015-02-19,3.3687,3.4681,3.2892,3.4283,75982,0
2015-02-20,3.4582,3.478,3.329,3.4681,143640,0
2015-02-23,3.478,3.6768,3.4283,3.6172,155495,0
2015-02-24,3.6271,3.8159,3.5675,3.7364,297803,0
2015-02-25,3.7563,3.8159,3.6668,3.7762,417442,0
2015-02-26,3.7662,3.8755,3.6768,3.7662,230043,0
2015-02-27,3.7066,3.8457,3.7066,3.8258,87042,0
2015-03-02,3.8755,3.8755,3.7066,3.8159,117034,0
2015-03-03,3.8358,4.0544,3.7762,3.8656,420640,0
2015-03-04,3.8457,4.0146,3.7662,3.8855,183954,0
2015-03-05,3.8855,4.273,3.8358,4.2333,293140,0
2015-03-06,4.3624,4.4718,4.273,4.3028,297366,0
2015-03-09,4.3128,4.6705,4.3028,4.591,421545,0
2015-03-10,4.5711,4.6606,4.3227,4.4618,487057,0
2015-03-11,4.3724,5.4357,4.3624,5.1574,1541776,0
2015-03-12,5.2171,5.6642,5.1972,5.4059,1277014,0
2015-03-13,5.386,5.5052,5.227,5.4456,692043,0
2015-03-16,5.4059,5.6841,5.3363,5.6444,488365,0
2015-03-17,5.6642,5.9623,5.6642,5.7636,1130897,0
2015-03-18,5.7934,5.9127,5.5152,5.6742,988906,0
2015-03-19,5.6245,5.9127,5.5947,5.7735,426678,0
2015-03-20,5.9127,5.9623,5.7735,5.9027,281064,0
2015-03-23,5.8928,5.9524,5.5649,5.6145,356940,0
2015-03-24,5.545,5.5947,5.227,5.386,572895,0
2015-03-25,5.3264,5.4655,5.2767,5.3661,300083,0
2015-03-26,5.3164,5.3462,4.9786,5.1276,378073,0
2015-03-27,5.0879,5.3065,5.0779,5.1872,272812,0
2015-03-30,5.1674,5.2469,5.0779,5.1475,85134,0
2015-03-31,5.1475,5.3562,5.1177,5.2966,110220,0
2015-04-01,5.2171,5.376,5.1077,5.2071,116632,0
2015-04-02,5.1872,5.3164,5.1773,5.1872,54643,0
2015-04-06,5.1674,5.5052,5.068,5.4555,125488,0
2015-04-07,5.4555,5.7139,5.4555,5.5847,128989,0
2015-04-08,5.5649,5.7239,5.4456,5.5748,139274,0
2015-04-09,5.5748,5.6245,5.3661,5.4854,76784,0
2015-04-10,5.5649,5.5748,5.2966,5.3164,208509,0
2015-04-13,5.2767,5.4059,5.1177,5.1972,222194,0
2015-04-14,5.1177,5.3959,5.0879,5.3363,130720,0
2015-04-15,5.3462,5.3661,4.8692,5.2171,518924,0
2015-04-16,5.1972,5.1972,5.068,5.1475,115412,0
2015-04-17,5.1475,5.1674,5.0282,5.068,90669,0
2015-04-20,5.0382,5.1177,4.9686,5.0183,135085,0
2015-04-21,4.9686,4.9686,4.7699,4.8891,129283,0
2015-04-22,4.8692,5.2071,4.8692,5.0581,136469,0
2015-04-23,5.068,5.1972,5.068,5.1376,90669,0
2015-04-24,5.1674,5.2667,5.0978,5.1475,67715,0
2015-04-27,5.1475,5.2171,4.9786,5.0183,134242,0
2015-04-28,4.9885,5.1674,4.9686,5.1674,73360,0
2015-04-29,5.1276,5.1475,4.9984,5.0183,147224,0
2015-04-30,4.9289,5.0282,4.8991,4.8991,91877,0
2015-05-01,4.8991,5.1077,4.8991,4.9686,55750,0
2015-05-04,4.9885,5.0084,4.8692,4.9289,131727,0
2015-05-05,4.9289,4.9587,4.7798,4.9189,60077,0
2015-05-06,4.8792,4.9686,4.8096,4.9189,123983,0
2015-05-07,4.8692,4.8792,4.7599,4.7798,227668,0
2015-05-08,4.7699,4.9289,4.75,4.8295,126192,0
2015-05-11,4.8295,4.8494,4.6705,4.7599,94392,0
2015-05-12,4.7003,4.7997,4.6308,4.7301,147398,0
2015-05-13,4.7103,4.7898,4.6308,4.75,123777,0
2015-05-14,4.7301,4.7401,4.6308,4.7202,139576,0
2015-05-15,4.6904,4.7798,4.6904,4.75,99248,0
2015-05-18,4.7301,4.7898,4.6705,4.7599,82094,0
2015-05-19,4.7599,4.7599,4.6208,4.6208,137161,0
2015-05-20,4.6705,4.6804,4.4419,4.5413,99323,0
2015-05-21,4.5612,4.5711,4.2631,4.3923,196231,0
2015-05-22,4.3724,4.5811,4.3624,4.5214,96103,0
2015-05-26,4.432,4.5413,4.4121,4.4419,37971,0
2015-05-27,4.3525,4.4718,4.3128,4.4022,117538,0
2015-05-28,4.3426,4.4519,4.0643,4.4419,164019,0
2015-05-29,4.3724,4.6506,4.3028,4.6407,339128,0
2015-06-01,4.6308,4.7301,4.5314,4.6606,102427,0
2015-06-02,4.6506,4.8494,4.6109,4.8096,97598,0
2015-06-03,4.7699,4.8096,4.4519,4.6208,108984,0
2015-06-04,4.591,4.8593,4.432,4.7401,255101,0
2015-06-05,4.7003,4.7003,4.5711,4.6705,116028,0
2015-06-08,4.7003,4.8096,4.5314,4.6705,107676,0
2015-06-09,4.6606,4.9189,4.6109,4.8692,688875,0
2015-06-10,4.7997,4.8593,4.75,4.8196,273290,0
2015-06-11,4.7898,5.068,4.6009,5.0382,238492,0
2015-06-12,4.9686,5.0084,4.7401,4.8295,107776,0
2015-06-15,4.7401,4.7599,4.6407,4.6407,39548,0
2015-06-16,4.5811,4.7103,4.5413,4.5612,40555,0
2015-06-17,4.5314,4.5314,4.283,4.3624,110292,0
2015-06-18,4.3923,4.4718,4.1836,4.2233,91977,0
2015-06-19,4.1736,4.5115,4.0842,4.4221,186370,0
2015-06-22,4.4718,4.6904,4.3227,4.5811,194923,0
2015-06-23,4.6506,4.7699,4.5214,4.7699,94967,0
2015-06-24,4.7301,4.9189,4.6009,4.6705,86946,0
2015-06-25,4.6109,4.6904,4.5115,4.591,37536,0
2015-06-26,4.5513,4.591,4.4718,4.4718,14793,0
2015-06-29,4.3028,4.4519,4.114,4.4221,101235,0
2015-06-30,4.4221,4.5115,4.3525,4.4916,96028,0
2015-07-01,4.432,4.5612,4.3326,4.4419,109588,0
2015-07-02,4.4618,4.5016,4.3227,4.3326,34517,0
2015-07-06,4.2134,4.4817,4.1935,4.4121,101940,0
2015-07-07,4.4419,4.5016,4.1339,4.4221,69033,0
2015-07-08,4.3227,4.3426,4.2531,4.3028,53435,0
2015-07-09,4.2531,4.432,4.2134,4.2929,40353,0
2015-07-10,4.3724,4.4419,4.1935,4.3028,34416,0
2015-07-13,4.3426,4.5016,4.3326,4.4519,27774,0
2015-07-14,4.5016,4.6506,4.3525,4.5513,45128,0
2015-07-15,4.5711,4.7103,4.5413,4.6407,84636,0
2015-07-16,4.7103,4.9189,4.7003,4.7202,123877,0
2015-07-17,4.7103,4.7699,4.591,4.7202,52932,0
2015-07-20,4.6804,4.6804,4.4718,4.4817,82015,0
2015-07-21,4.5115,4.5115,4.2134,4.3227,107676,0
2015-07-22,4.2531,4.283,4.1736,4.1736,44077,0
2015-07-23,4.0941,4.2333,4.0544,4.1339,88958,0
2015-07-24,4.0941,4.2233,4.0643,4.1041,41561,0
2015-07-27,4.1339,4.1339,4.0246,4.0643,48605,0
2015-07-28,4.0643,4.2929,4.0445,4.2631,75172,0
2015-07-29,4.273,4.2929,4.1836,4.283,19120,0
2015-07-30,4.2333,4.2929,4.1637,4.2035,29284,0
2015-07-31,4.1637,4.2134,4.0643,4.0941,15195,0
2015-08-03,4.1041,4.1836,4.0345,4.0345,18576,0
2015-08-04,4.0345,4.1935,4.0146,4.0146,69033,0
2015-08-05,4.0544,4.3823,4.0146,4.1836,72455,0
2015-08-06,4.1438,4.5016,4.1041,4.3823,78401,0
2015-08-07,4.3426,4.4916,4.2035,4.3624,134947,0
2015-08-10,4.4022,4.5214,4.2035,4.5115,220484,0
2015-08-11,4.4419,4.4519,4.283,4.2929,34436,0
2015-08-12,4.2929,4.2929,4.0146,4.2233,246950,0
2015-08-13,4.2134,4.4718,4.124,4.4519,150645,0
2015-08-14,4.4022,4.4718,4.3624,4.3923,52228,0
2015-08-17,4.3724,4.5214,4.3724,4.4121,37636,0
2015-08-18,4.3624,4.3624,4.1935,4.3227,31196,0
2015-08-19,4.2631,4.4519,4.2134,4.3426,142796,0
2015-08-20,4.273,4.3426,4.0643,4.1836,93386,0
2015-08-21,4.1637,4.1637,4.0146,4.1438,94694,0
2015-08-24,3.9451,4.0445,3.4482,3.9749,222283,0
2015-08-25,4.0941,4.1736,3.9848,4.0743,37737,0
2015-08-26,4.1637,4.2531,4.0445,4.1538,21837,0
2015-08-27,4.1438,4.3426,4.1438,4.273,27976,0
2015-08-28,4.273,4.2929,4.2134,4.2929,7849,0
2015-08-31,4.1538,4.2631,4.0445,4.2233,64304,0
2015-09-01,4.0544,4.1538,4.0047,4.1538,33410,0
2015-09-02,4.1736,4.2035,4.0146,4.1438,40051,0
2015-09-03,4.1538,4.3227,4.0345,4.283,49813,0
2015-09-04,4.273,4.4022,4.2631,4.3624,37032,0
2015-09-08,4.3724,4.4718,4.3426,4.4121,104154,0
2015-09-09,4.4419,4.4419,4.273,4.3724,17912,0
2015-09-10,4.3923,4.432,4.2134,4.4121,26128,0
2015-09-11,4.3326,4.4221,4.2333,4.3724,98518,0
2015-09-14,4.3624,4.3624,4.0941,4.2134,28781,0
2015-09-15,4.283,4.3724,4.1339,4.3028,40353,0
2015-09-16,4.273,4.4519,4.1339,4.3724,219175,0
2015-09-17,4.4618,4.5413,4.3525,4.5016,76821,0
2015-09-18,4.4817,4.5513,4.3923,4.4121,46291,0
2015-09-21,4.4419,4.4419,4.1935,4.3624,27472,0
2015-09-22,4.3028,4.3028,4.0743,4.0842,50014,0
2015-09-23,4.0246,4.1637,3.9252,3.9749,69838,0
2015-09-24,3.9252,4.0345,3.7463,4.0246,170192,0
2015-09-25,4.0047,4.0445,3.8258,3.8457,45586,0
2015-09-28,3.8457,3.8457,3.5078,3.8457,63628,0
2015-09-29,3.7463,3.8457,3.7265,3.796,28076,0
2015-09-30,3.8457,3.9848,3.806,3.9153,39246,0
2015-10-01,3.9848,4.124,3.8557,4.0047,180734,0
2015-10-02,4.0246,4.0246,3.9749,4.0047,9560,0
2015-10-05,4.0445,4.1438,3.9848,4.0842,21711,0
2015-10-06,4.1438,4.3624,4.0842,4.2432,330575,0
2015-10-07,4.3624,4.3724,4.2631,4.3128,112506,0
2015-10-08,4.273,4.3724,4.1538,4.3624,54341,0
2015-10-09,4.3525,4.4718,4.2631,4.3227,102644,0
2015-10-12,4.3227,4.4121,4.2531,4.3823,42873,0
2015-10-13,4.3426,4.4419,4.3028,4.3426,76681,0
2015-10-14,4.3525,4.4121,4.2432,4.273,7648,0
2015-10-15,4.2333,4.3227,4.1538,4.2929,17409,0
2015-10-16,4.2035,4.5214,4.2035,4.4718,32605,0
2015-10-19,4.4221,4.4221,4.3028,4.3823,12754,0
2015-10-20,4.3624,4.4022,4.3227,4.3724,29387,0
2015-10-21,4.3624,4.3624,4.2432,4.283,11371,0
2015-10-22,4.3128,4.6606,4.2432,4.4519,313065,0
2015-10-23,4.4519,4.7699,4.4519,4.6705,123475,0
2015-10-26,5.386,5.535,4.8394,5.1376,350198,0
2015-10-27,5.1475,5.386,4.9686,5.2866,198143,0
2015-10-28,5.1674,5.8828,5.1376,5.6841,555989,0
2015-10-29,5.7437,6.2207,5.3462,6.0418,476591,0
2015-10-30,6.0717,6.2307,5.853,6.1611,491686,0
2015-11-02,5.9127,6.4294,5.9127,6.1313,486872,0
2015-11-03,6.1611,6.3101,5.9623,6.1313,354525,0
2015-11-04,6.2207,6.2605,5.9027,6.0021,147492,0
2015-11-05,6.0021,6.181,5.9623,6.1015,418426,0
2015-11-06,6.1015,6.2605,5.9425,6.2505,90367,0
2015-11-09,6.2903,6.3698,6.1313,6.1909,138073,0
2015-11-10,6.2008,6.3201,6.0518,6.2704,73058,0
2015-11-11,6.2903,6.3101,6.2008,6.2605,66819,0
2015-11-12,6.2605,6.4493,6.2008,6.2207,328663,0
2015-11-13,6.2605,6.4393,6.2406,6.34,134444,0
2015-11-16,6.33,6.9461,6.3201,6.4791,373645,0
2015-11-17,6.5089,6.7772,6.4393,6.4691,154671,0
2015-11-18,6.4691,6.4791,6.0617,6.3101,234170,0
2015-11-19,6.34,6.5785,6.3002,6.489,259428,0
2015-11-20,6.4393,7.0356,6.4393,6.9461,381997,0
2015-11-23,7.0256,7.1946,6.2903,6.3896,400916,0
2015-11-24,6.3598,6.5586,6.2406,6.3698,135551,0
2015-11-25,6.34,6.34,5.9922,6.0418,72354,0
2015-11-27,6.4592,6.4592,5.9623,6.0518,44177,0
2015-11-30,6.0915,6.1213,5.7735,6.0816,287001,0
2015-12-01,6.0915,6.2108,5.8232,6.022,78369,0
2015-12-02,5.9623,5.9623,5.6344,5.9425,133640,0
2015-12-03,5.9127,5.9623,5.5947,5.9623,101425,0
2015-12-04,5.9623,6.0021,5.7139,5.9822,147828,0
2015-12-07,6.0319,6.0816,5.6046,5.7735,39246,0
2015-12-08,5.6742,5.8729,5.6344,5.7338,62767,0
2015-12-09,5.7338,6.1909,5.694,6.1015,100330,0
2015-12-10,6.1611,6.3598,6.0418,6.1015,65914,0
2015-12-11,6.0418,6.1611,5.7437,5.9127,70744,0
2015-12-14,5.863,6.0021,5.6543,5.694,85812,0
2015-12-15,5.7835,5.9524,5.6742,5.8729,55045,0
2015-12-16,5.704,5.9623,5.6642,5.8431,61184,0
2015-12-17,5.8332,6.012,5.7437,5.9623,56857,0
2015-12-18,6.0518,6.0518,5.7735,5.9524,144909,0
2015-12-21,5.8729,6.0717,5.6841,5.9027,160105,0
2015-12-22,6.0816,6.0816,5.6841,5.9027,33253,0
2015-12-23,5.9524,6.0816,5.7934,5.9623,25158,0
2015-12-24,5.9127,6.0021,5.7835,5.9822,19011,0
2015-12-28,5.9623,6.181,5.8332,6.0418,52102,0
2015-12-29,6.0717,6.1114,5.8928,6.012,31515,0
2015-12-30,6.1213,6.1213,5.9922,6.0418,17888,0
2015-12-31,6.0717,6.1114,5.9822,6.0518,17902,0
2016-01-04,6.0418,6.1114,5.9623,5.9922,63287,0
2016-01-05,6.012,6.1313,5.9723,6.0617,41800,0
2016-01-06,5.9723,6.1313,5.9723,6.0418,18934,0
2016-01-07,5.9623,6.1313,5.7934,5.9524,63113,0
2016-01-08,5.9127,5.9127,5.6444,5.9027,31560,0
2016-01-11,5.8729,5.9226,5.6642,5.7437,54068,0
2016-01-12,5.8232,5.8232,5.6039,5.7139,36540,0
2016-01-13,5.7338,5.7636,5.4754,5.535,58863,0
2016-01-14,5.5748,5.5748,5.3661,5.4754,65209,0
2016-01-15,5.3661,5.5847,5.2369,5.5847,93341,0
2016-01-19,5.4854,5.545,5.1674,5.4655,53335,0
2016-01-20,5.2568,5.3661,4.9984,5.3164,86295,0
2016-01-21,5.1,5.38,4.6,5.33,118622,0
2016-01-22,5.34,5.59,5.2,5.59,67249,0
2016-01-25,5.52,5.69,5.4,5.52,230737,0
2016-01-26,5.54,5.75,5.38,5.6,66406,0
2016-01-27,5.57,5.693,5.34,5.65,101564,0
2016-01-28,5.73,5.7401,5.46,5.67,127767,0
2016-01-29,5.7,6,5.62,5.94,53989,0
2016-02-01,5.8,5.91,5.65,5.76,172749,0
2016-02-02,5.88,5.88,5.47,5.63,29800,0
2016-02-03,5.61,5.75,5.5,5.69,88793,0
2016-02-04,5.71,6,5.63,5.83,170720,0
2016-02-05,5.82,5.99,5.8,5.87,41171,0
2016-02-08,5.77,5.89,5.645,5.78,32059,0
2016-02-09,5.78,5.81,5.44,5.8,89519,0
2016-02-10,5.7,5.87,5.62,5.81,31407,0
2016-02-11,5.7,5.8,5.65,5.71,70967,0
2016-02-12,5.79,5.8,5.57,5.76,28185,0
2016-02-16,5.5,5.84,4.99,5.74,119175,0
2016-02-17,5.71,6.05,5.71,6.02,56811,0
2016-02-18,6,6.06,5.92,5.97,45108,0
2016-02-19,5.69,5.95,5.63,5.95,20099,0
2016-02-22,6.21,6.3,5.86,6.3,70879,0
2016-02-23,6.24,6.3,6.1001,6.29,50733,0
2016-02-24,6.24,6.45,6.13,6.42,64684,0
2016-02-25,6.4,6.7,6.38,6.62,140524,0
2016-02-26,6.7,6.93,6.61,6.79,67403,0
2016-02-29,6.8,6.9,6.48,6.66,143848,0
2016-03-01,6.66,6.9,6.41,6.7,50510,0
2016-03-02,6.63,6.75,6.22,6.31,105811,0
2016-03-03,6.52,6.54,6.08,6.31,95526,0
2016-03-04,6.27,6.4,5.81,6.15,120046,0
2016-03-07,6.03,6.213,5.83,5.96,54179,0
2016-03-08,5.76,6.07,5.611,5.97,85782,0
2016-03-09,6.01,6.08,5.84,6.02,53921,0
2016-03-10,6,6.08,5.9,6.03,61679,0
2016-03-11,6.08,6.08,6,6.01,21345,0
2016-03-14,6,6.08,5.84,6.01,57799,0
2016-03-15,6.06,6.06,5.74,5.81,51263,0
2016-03-16,5.79,6.1,5.7,6.04,45658,0
2016-03-17,6.12,6.2,5.9319,6.17,61391,0
2016-03-18,6.2,6.27,6.04,6.13,68530,0
2016-03-21,6.13,6.19,5.85,5.93,54931,0
2016-03-22,5.91,6.04,5.77,5.94,68815,0
2016-03-23,5.86,6.01,5.74,5.97,60655,0
2016-03-24,5.87,5.92,5.75,5.79,30577,0
2016-03-28,5.84,5.84,5.63,5.76,32520,0
2016-03-29,5.73,5.81,5.54,5.61,255373,0
2016-03-30,5.66,5.91,5.66,5.91,39032,0
2016-03-31,5.91,6.02,5.7706,5.84,57858,0
2016-04-01,5.78,6.37,5.78,6.32,413787,0
2016-04-04,6.32,6.52,6.2,6.43,119161,0
2016-04-05,6.6,6.72,6.36,6.51,175732,0
2016-04-06,6.51,6.65,6.3401,6.51,110606,0
2016-04-07,6.46,6.55,6.46,6.53,43319,0
2016-04-08,6.57,6.62,6.47,6.56,49932,0
2016-04-11,6.56,6.68,6.46,6.62,119983,0
2016-04-12,6.58,6.66,6.47,6.53,119204,0
2016-04-13,6.54,6.68,6.5,6.65,65029,0
2016-04-14,6.68,6.74,6.57,6.68,48027,0
2016-04-15,6.64,6.67,6.5,6.58,91749,0
2016-04-18,6.53,6.58,6.51,6.53,13165,0
2016-04-19,6.55,6.8,6.43,6.75,229204,0
2016-04-20,6.77,6.88,6.61,6.82,195683,0
2016-04-21,6.82,6.88,6.7,6.82,56340,0
2016-04-22,6.85,6.85,6.64,6.76,89778,0
2016-04-25,6.78,6.78,6.33,6.51,73297,0
2016-04-26,6.5,6.63,6.4,6.48,82046,0
2016-04-27,6.52,6.59,6.369,6.44,36433,0
2016-04-28,6.43,6.53,6.4,6.43,33980,0
2016-04-29,6.38,6.49,6.12,6.24,128845,0
2016-05-02,6.25,6.37,6.2,6.32,45854,0
2016-05-03,6.34,6.35,6.1,6.31,38363,0
2016-05-04,6.28,6.36,6.22,6.27,38069,0
2016-05-05,6.26,6.37,6.18,6.3,59297,0
2016-05-06,6.25,6.34,6.04,6.27,89771,0
2016-05-09,6.26,6.34,6.19,6.3,43644,0
2016-05-10,6.35,6.39,6.2,6.35,78543,0
2016-05-11,6.4,6.43,6.3,6.35,69848,0
2016-05-12,6.39,6.41,6.3,6.34,15056,0
2016-05-13,6.27,6.35,6.17,6.35,19983,0
2016-05-16,6.4,6.42,6.31,6.35,23119,0
2016-05-17,6.33,6.37,6.24,6.3,39023,0
2016-05-18,6.2799,6.29,5.91,6.12,62384,0
2016-05-19,6.08,6.1201,5.85,6.04,82010,0
2016-05-20,6.09,6.19,6.03,6.16,21429,0
2016-05-23,6.11,6.19,5.91,6.19,86971,0
2016-05-24,6.19,6.19,6.06,6.13,28655,0
2016-05-25,6.1,6.19,6.05,6.17,26338,0
2016-05-26,6.2,6.29,6.1,6.19,45754,0
2016-05-27,6.17,6.3,6.09,6.21,17482,0
2016-05-31,6.18,6.5,6.15,6.45,60771,0
2016-06-01,6.3659,6.3659,6.22,6.3,20685,0
2016-06-02,6.23,6.38,6.18,6.35,65131,0
2016-06-03,6.35,6.4,6.28,6.34,32325,0
2016-06-06,6.35,6.53,6.19,6.46,58922,0
2016-06-07,6.42,6.63,6.28,6.62,51085,0
2016-06-08,6.62,6.68,6.35,6.37,88365,0
2016-06-09,6.42,6.5,6.25,6.37,46239,0
2016-06-10,6.32,6.5,6.32,6.49,12732,0
2016-06-13,6.5,6.5,6.33,6.43,71404,0
2016-06-14,6.34,6.5,6.32,6.4,32211,0
2016-06-15,6.49,6.62,6.4,6.51,60764,0
2016-06-16,6.62,6.62,6.34,6.52,54114,0
2016-06-17,6.54,6.6,6.54,6.58,27431,0
2016-06-20,6.63,6.69,6.52,6.63,78441,0
2016-06-21,6.66,6.68,6.5,6.65,35645,0
2016-06-22,6.62,6.75,6.62,6.72,63392,0
2016-06-23,6.72,6.77,6.62,6.66,99095,0
2016-06-24,6.45,6.51,6.31,6.45,143547,0
2016-06-27,6.425,6.47,6.06,6.34,108631,0
2016-06-28,6.35,6.56,6.31,6.48,102753,0
2016-06-29,6.5,6.65,6.49,6.58,114949,0
2016-06-30,6.61,6.75,6.52,6.75,114051,0
2016-07-01,6.72,6.79,6.63,6.72,147314,0
2016-07-05,6.67,6.8,6.5,6.71,61376,0
2016-07-06,6.67,6.79,6.55,6.76,45920,0
2016-07-07,6.71,6.825,6.65,6.71,48883,0
2016-07-08,6.67,6.78,6.62,6.74,50924,0
2016-07-11,6.74,6.74,6.484,6.54,26890,0
2016-07-12,6.51,6.64,6.5,6.5,106540,0
2016-07-13,6.5,6.59,6.47,6.52,46572,0
2016-07-14,6.5,6.6,6.5,6.5,38623,0
2016-07-15,6.5,6.6,6.5,6.5,69205,0
2016-07-18,6.52,6.69,6.36,6.5,738984,0
2016-07-19,6.51,6.55,6.44,6.49,103119,0
2016-07-20,6.38,6.54,6.37,6.46,149985,0
2016-07-21,6.39,6.52,6.38,6.46,92211,0
2016-07-22,6.43,6.46,6.33,6.41,12656,0
2016-07-25,6.39,6.39,6.12,6.32,40607,0
2016-07-26,6.27,6.55,6.22,6.51,58258,0
2016-07-27,6.48,6.56,6.28,6.35,118859,0
2016-07-28,6.4,6.43,6.29,6.37,84175,0
2016-07-29,6.45,6.52,6.34,6.5,57792,0
2016-08-01,6.43,6.57,6.4,6.45,193331,0
2016-08-02,6.45,6.53,6.35,6.4,335118,0
2016-08-03,6.38,6.44,6.26,6.4,109587,0
2016-08-04,6.44,6.4447,6.3,6.31,31983,0
2016-08-05,6.35,6.49,6.33,6.42,26877,0
2016-08-08,6.44,6.46,6.33,6.4,35259,0
2016-08-09,6.41,6.42,6.26,6.28,61400,0
2016-08-10,6.36,6.36,6.11,6.24,66751,0
2016-08-11,6.21,6.31,6.14,6.21,78091,0
2016-08-12,6.23,6.29,6.11,6.164,21670,0
2016-08-15,6.14,6.17,6.11,6.11,22338,0
2016-08-16,6.11,6.18,5.86,6,101366,0
2016-08-17,5.89,6.0496,5.89,5.93,16691,0
2016-08-18,5.91,6.15,5.91,6.03,26045,0
2016-08-19,5.98,6.05,5.85,6.05,33494,0
2016-08-22,5.95,6.07,5.91,6.06,27600,0
2016-08-23,6.13,6.14,5.92,6.08,243852,0
2016-08-24,5.99,6.07,5.96,6.04,40849,0
2016-08-25,5.99,6.02,5.93,6.02,29235,0
2016-08-26,5.98,6.02,5.9,6.01,17175,0
2016-08-29,5.97,6.02,5.92,5.97,16364,0
2016-08-30,5.99,5.99,5.89,5.93,13388,0
2016-08-31,5.93,6.07,5.9,6.03,27237,0
2016-09-01,6.08,6.08,5.98,6.02,121017,0
2016-09-02,6.03,6.25,5.96,6.25,205318,0
2016-09-06,6.25,6.53,6.21,6.49,117255,0
2016-09-07,6.41,6.63,6.3,6.46,242376,0
2016-09-08,6.4505,6.48,6.34,6.4,237378,0
2016-09-09,6.29,6.44,6.24,6.4,90398,0
2016-09-12,6.37,6.5,6.22,6.5,182213,0
2016-09-13,6.45,6.49,6.27,6.45,47966,0
2016-09-14,6.35,6.475,6.35,6.46,63211,0
2016-09-15,6.25,6.5,6.25,6.45,124954,0
2016-09-16,6.41,6.46,6.35,6.37,45685,0
2016-09-19,6.37,6.74,6.37,6.55,319568,0
2016-09-20,6.52,6.6,6.48,6.59,103523,0
2016-09-21,6.56,6.74,6.48,6.72,499579,0
2016-09-22,6.78,6.9,6.6,6.82,678620,0
2016-09-23,6.83,6.85,6.76,6.79,204893,0
2016-09-26,6.84,6.87,6.7,6.8,146102,0
2016-09-27,6.73,6.89,6.65,6.83,122775,0
2016-09-28,6.83,6.9,6.81,6.87,253428,0
2016-09-29,6.87,6.9,6.74,6.82,185692,0
2016-09-30,6.82,6.89,6.73,6.83,476677,0
2016-10-03,6.76,6.84,6.75,6.77,244303,0
2016-10-04,6.76,6.94,6.74,6.9,282202,0
2016-10-05,6.93,7.19,6.93,7.03,532328,0
2016-10-06,7.07,7.16,7,7.13,617881,0
2016-10-07,7.17,7.3,7.13,7.2,377210,0
2016-10-10,7.21,7.24,7.15,7.2,54753,0
2016-10-11,7.2,7.35,7.19,7.28,154857,0
2016-10-12,7.23,7.37,7.18,7.2,111930,0
2016-10-13,7.22,7.27,7.16,7.2,153904,0
2016-10-14,7.17,7.27,7.13,7.2,96333,0
2016-10-17,7.03,7.355,6.97,7.32,165524,0
2016-10-18,7.43,7.45,7.31,7.39,237705,0
2016-10-19,7.43,7.6,7.43,7.49,351256,0
2016-10-20,7.5,7.6,7.4,7.56,147352,0
2016-10-21,7.6,7.8289,7.44,7.8,249524,0
2016-10-24,7.9,7.95,7.6,7.74,311180,0
2016-10-25,7.75,7.85,7.6,7.68,101474,0
2016-10-26,7.63,7.63,7.5,7.51,90942,0
2016-10-27,7.52,7.63,7.36,7.43,110005,0
2016-10-28,7.46,7.56,7.2824,7.44,101812,0
2016-10-31,7.51,7.51,7.2,7.25,161328,0
2016-11-01,7.2,7.29,7,7.14,143786,0
2016-11-02,7.1,7.2,6.9,6.96,95024,0
2016-11-03,6.97,7.002,6.9,6.94,59561,0
2016-11-04,6.92,7,6.85,7,75645,0
2016-11-07,7,7.34,6.98,7.3,164491,0
2016-11-08,7.35,7.45,7.16,7.31,157323,0
2016-11-09,7.23,7.41,7.12,7.34,165415,0
2016-11-10,7.44,7.53,6.9603,7.21,343829,0
2016-11-11,7.21,7.21,6.76,6.92,260772,0
2016-11-14,6.84,6.84,6.5,6.7,229823,0
2016-11-15,6.75,7.03,6.65,6.91,110370,0
2016-11-16,6.92,6.97,6.81,6.96,300185,0
2016-11-17,6.91,7.23,6.91,7.2,125749,0
2016-11-18,7.15,7.36,7.03,7.24,54177,0
2016-11-21,7.22,7.39,7.08,7.39,80763,0
2016-11-22,7.39,7.52,7.365,7.44,709576,0
2016-11-23,7.42,7.75,7.37,7.74,235675,0
2016-11-25,7.7,7.95,7.55,7.83,92800,0
2016-11-28,7.86,8.03,7.8,8,80677,0
2016-11-29,7.99,8.3,7.82,8.07,929212,0
2016-11-30,8.08,8.25,7.74,7.74,209795,0
2016-12-01,7.74,8.17,7.64,8.04,329955,0
2016-12-02,8.05,8.26,7.81,8.13,90566,0
2016-12-05,8.14,8.26,8.04,8.19,136451,0
2016-12-06,8.14,8.25,8.07,8.22,112761,0
2016-12-07,8.25,8.25,8.08,8.23,152683,0
2016-12-08,8.27,8.31,8.15,8.28,45029,0
2016-12-09,8.32,8.48,8.24,8.44,234587,0
2016-12-12,8.31,8.44,8.04,8.35,202984,0
2016-12-13,8.4,8.5,8.32,8.44,177829,0
2016-12-14,8.48,8.7,8.345,8.46,200720,0
2016-12-15,8.48,8.48,8.26,8.32,91926,0
2016-12-16,8.37,8.41,8.19,8.34,103533,0
2016-12-19,8.38,8.38,8.15,8.37,141837,0
2016-12-20,8.23,8.46,8.2,8.39,149757,0
2016-12-21,8.5,8.52,8.29,8.42,115921,0
2016-12-22,8.45,8.66,8.2611,8.51,334660,0
2016-12-23,8.45,8.9,8.45,8.84,96270,0
2016-12-27,8.84,8.9,8.74,8.83,106340,0
2016-12-28,8.9,9.47,8.87,9,190213,0
2016-12-29,8.99,9.2,8.81,8.95,421063,0
2016-12-30,9.03,9.1,8.68,9.02,122020,0
2017-01-03,9.3,9.89,8.98,9.62,319430,0
2017-01-04,9.54,9.6199,9.35,9.46,193365,0
2017-01-05,9.47,9.69,9.44,9.51,100103,0
2017-01-06,9.48,9.55,9.36,9.52,149829,0
2017-01-09,9.52,9.6452,9.38,9.56,334255,0
2017-01-10,9.59,10.13,9.56,10.05,377398,0
2017-01-11,9.98,10.15,9.77,10.03,243239,0
2017-01-12,9.99,10.08,9.69,9.79,122140,0
2017-01-13,9.86,9.9,9.67,9.87,61117,0
2017-01-17,9.8,10,9.66,9.98,188522,0
2017-01-18,9.84,10.065,9.76,9.99,507942,0
2017-01-19,10.04,10.149,9.72,9.76,150830,0
2017-01-20,9.83,10,9.75,9.92,71636,0
2017-01-23,9.83,10,9.83,9.96,127260,0
2017-01-24,9.91,10.04,9.86,9.98,60449,0
2017-01-25,10.08,10.09,9.9,9.99,162167,0
2017-01-26,10.02,10.07,9.94,10.01,159731,0
2017-01-27,9.97,9.97,9.72,9.94,90050,0
2017-01-30,9.82,10.01,9.72,9.95,155438,0
2017-01-31,9.92,10.5,9.85,10.46,322052,0
2017-02-01,10.55,10.92,10.47,10.65,144584,0
2017-02-02,10.6,10.89,10.57,10.7,158250,0
2017-02-03,10.85,11.16,10.8,11.1,695127,0
2017-02-06,11.13,11.29,10.7501,11.22,163092,0
2017-02-07,11.39,11.39,11.0434,11.12,98782,0
2017-02-08,11.2,11.3,10.6,10.96,183419,0
2017-02-09,11.01,11.28,10.74,10.83,49909,0
2017-02-10,10.92,11.38,10.85,11.29,100162,0
2017-02-13,11.4,11.48,11.235,11.4,812152,0
2017-02-14,11.26,11.38,10.79,11.31,130357,0
2017-02-15,11.4,11.4,10.89,11.1,143497,0
2017-02-16,11.04,11.19,10.26,10.99,170109,0
2017-02-17,10.91,11.41,10.9,11.32,217108,0
2017-02-21,11.62,11.79,11.4,11.71,526180,0
2017-02-22,11.71,12,11.47,11.95,254030,0
2017-02-23,11.95,11.95,11.48,11.9,2208175,0
2017-02-24,11.75,12.03,11.675,11.99,255404,0
2017-02-27,12.03,12.03,11.8,11.94,47597,0
2017-02-28,11.95,12.01,11.86,11.97,61148,0
2017-03-01,11.98,12.05,11.82,12.04,293723,0
2017-03-02,12.08,12.11,11.56,11.73,119602,0
2017-03-03,11.66,11.89,11.575,11.84,61898,0
2017-03-06,11.79,12.09,11.59,12.03,236206,0
2017-03-07,12.08,12.26,11.96,12.25,124869,0
2017-03-08,12.5,12.8,12.3997,12.74,244550,0
2017-03-09,12.66,13.045,12.5,12.84,277149,0
2017-03-10,12.91,13.195,12.7,13,332149,0
2017-03-13,13,13.545,12.95,13.33,148528,0
2017-03-14,13.5,13.5,13,13.44,174321,0
2017-03-15,13.36,13.65,13.34,13.59,254677,0
2017-03-16,13.67,14.06,13.67,13.9,449743,0
2017-03-17,14.04,14.34,13.99,14.09,377062,0
2017-03-20,14.2,14.2,13.4001,13.84,272398,0
2017-03-21,13.8,14.01,13.5501,13.58,95199,0
2017-03-22,13.45,13.8184,13.3,13.67,68025,0
2017-03-23,13.52,14.12,13.3,13.95,117035,0
2017-03-24,13.95,14.2,13.85,14.07,65748,0
2017-03-27,14.17,15.11,13.85,14.06,121526,0
2017-03-28,14.14,14.36,13.73,13.84,67362,0
2017-03-29,13.97,14.24,13.82,14.09,139062,0
2017-03-30,14.04,14.26,13.81,13.96,108249,0
2017-03-31,14.07,14.3,14.07,14.22,198502,0
2017-04-03,14.35,14.91,14.27,14.91,612106,0
2017-04-04,14.95,14.99,14.38,14.92,113277,0
2017-04-05,15,15.09,14.58,14.9,147740,0
2017-04-06,14.98,15.48,14.76,14.99,228190,0
2017-04-07,15,15.31,14.9,14.94,141742,0
2017-04-10,15,15.6,14.9598,15.34,190069,0
2017-04-11,15.52,16.2,15.46,16,650085,0
2017-04-12,16.27,17,16.04,16.49,754017,0
2017-04-13,16.58,16.77,16.25,16.27,379086,0
2017-04-17,16.47,16.85,16.31,16.78,250665,0
2017-04-18,16.86,17.35,16.39,16.51,302675,0
2017-04-19,16.58,16.775,15.49,16.04,433372,0
2017-04-20,16.05,16.48,15.77,16.39,170282,0
2017-04-21,16.5,16.5,15.9,16.05,209128,0
2017-04-24,16.29,16.67,15.67,15.96,295246,0
2017-04-25,15.81,15.96,15.09,15.24,396976,0
2017-04-26,15.09,15.49,14.58,15.2,435790,0
2017-04-27,15.13,15.26,14.78,15,189978,0
2017-04-28,15,15,14.74,14.88,224561,0
2017-05-01,14.92,15.19,14.84,15.1,76842,0
2017-05-02,15.19,15.48,15.06,15.2,348527,0
2017-05-03,15.2,15.2899,14.87,15.01,106695,0
2017-05-04,15.05,15.1,14.61,14.84,281969,0
2017-05-05,14.96,15.065,14.58,14.96,220827,0
2017-05-08,15.03,15.097,14.75,14.95,108461,0
2017-05-09,15,15,14.5,14.85,149718,0
2017-05-10,14.94,15.01,14.55,14.7,90154,0
2017-05-11,14.66,14.88,14.645,14.75,359471,0
2017-05-12,14.82,15.3,14.7682,14.98,264429,0
2017-05-15,15.01,15.19,14.76,15.11,159986,0
2017-05-16,15.15,15.48,15.1,15.35,261700,0
2017-05-17,15.46,15.52,15.19,15.37,144083,0
2017-05-18,15.45,15.45,14.66,14.94,185038,0
2017-05-19,15,15.5,14.89,15.03,270594,0
2017-05-22,15,15.17,14.9,15.15,207703,0
2017-05-23,15.25,15.27,14.95,15,72107,0
2017-05-24,14.99,15.095,14.86,14.98,83174,0
2017-05-25,15.09,15.2553,14.93,14.96,114816,0
2017-05-26,15.02,16.01,14.78,15.99,428348,0
2017-05-30,16.11,16.6,16.02,16.35,428064,0
2017-05-31,16.35,16.57,16.251,16.31,431961,0
2017-06-01,16.24,16.77,16.196,16.59,201890,0
2017-06-02,16.69,16.9,16.55,16.9,136325,0
2017-06-05,16.9,16.9,16.36,16.46,138967,0
2017-06-06,16.33,16.52,16.21,16.31,59925,0
2017-06-07,16.3,16.33,15.95,16.17,123540,0
2017-06-08,16.14,16.17,15.84,16.1,113341,0
2017-06-09,16.19,16.2,15.5,15.57,243286,0
2017-06-12,15.61,15.8,15.29,15.5,279240,0
2017-06-13,15.48,15.72,14.72,15.55,228064,0
2017-06-14,15.58,15.76,15.35,15.6,305756,0
2017-06-15,15.59,15.6,15.08,15.38,106930,0
2017-06-16,15.45,16.06,15.4,15.91,127204,0
2017-06-19,15.86,16.79,15.86,16.42,466623,0
2017-06-20,16.47,17.35,15.9,16.45,443026,0
2017-06-21,15.47,16,15.05,15.87,1084681,0
2017-06-22,15.74,16.73,15.72,16.56,296098,0
2017-06-23,16.7,16.79,16.362,16.77,110077,0
2017-06-26,16.929,16.929,16.32,16.48,182520,0
2017-06-27,16.41,16.87,16.01,16.32,207826,0
2017-06-28,16.46,16.63,16.09,16.5,47046,0
2017-06-29,16.44,16.69,16.05,16.33,92129,0
2017-06-30,16.34,16.72,16.07,16.61,119398,0
2017-07-03,16.66,17,16.655,16.97,95081,0
2017-07-05,17.04,17.94,17.04,17.15,497573,0
2017-07-06,17.25,17.25,16.11,16.5,301512,0
2017-07-07,16.71,16.8,16.14,16.66,79330,0
2017-07-10,16.79,16.79,16.52,16.63,82827,0
2017-07-11,16.5,16.84,16.47,16.73,71198,0
2017-07-12,16.83,17.23,16.45,16.49,72112,0
2017-07-13,16.63,16.735,16,16.25,156839,0
2017-07-14,16.25,16.55,16.23,16.32,98631,0
2017-07-17,16.34,16.44,15.56,15.59,179228,0
2017-07-18,15.56,15.8,14.83,15.04,336887,0
2017-07-19,14.8,15.19,14.1,14.85,279175,0
2017-07-20,14.96,15.4,14.88,15.22,95777,0
2017-07-21,15.2,15.33,14.9,14.99,70106,0
2017-07-24,15,15.135,14.67,14.88,289351,0
2017-07-25,15.01,15.05,14.62,14.99,165695,0
2017-07-26,14.94,15.16,14.87,15.09,164939,0
2017-07-27,15.11,15.2,14.66,15,221436,0
2017-07-28,14.99,15.13,14.88,15,111837,0
2017-07-31,15,15.64,14.82,15.2,169021,0
2017-08-01,15.24,15.5,14.79,15.02,145661,0
2017-08-02,15.1,15.3285,14.94,15.01,111163,0
2017-08-03,15.08,15.38,14.65,15.32,165989,0
2017-08-04,15.35,15.75,15.05,15.7,303449,0
2017-08-07,16.7,16.75,15.75,16.11,444785,0
2017-08-08,16.23,16.25,15.41,15.41,228162,0
2017-08-09,15.42,15.61,14.92,15.19,231670,0
2017-08-10,15.18,15.45,14.72,14.9,132585,0
2017-08-11,14.75,15.6,14.75,15.55,140747,0
2017-08-14,16.33,17.95,16.21,17.75,706411,0
2017-08-15,17.83,17.98,17.45,17.91,271771,0
2017-08-16,17.91,17.99,17.81,17.86,74214,0
2017-08-17,17.85,17.885,17.49,17.61,382733,0
2017-08-18,17.64,18,17.5,17.9,318556,0
2017-08-21,17.95,18.66,17.94,18.09,220865,0
2017-08-22,18.06,18.37,18.02,18.18,131296,0
2017-08-23,18.17,18.75,18.15,18.25,166993,0
2017-08-24,18.31,18.54,17.82,18.19,167062,0
2017-08-25,18.31,18.68,17.93,18.12,159605,0
2017-08-28,18.3,18.5,18.14,18.2,62748,0
2017-08-29,18.02,18.17,17.9,18.04,87307,0
2017-08-30,18.13,18.13,17.28,17.45,270253,0
2017-08-31,17.38,17.89,17.3,17.39,264197,0
2017-09-01,17.51,18.1,17.4575,18.07,132984,0
2017-09-05,18.19,18.55,18.07,18.34,127041,0
2017-09-06,18.46,18.546,18.17,18.35,205641,0
2017-09-07,18.5,18.55,18.21,18.34,42468,0
2017-09-08,18.14,18.2,17.71,17.72,88471,0
2017-09-11,18.14,18.56,17.84,18,196755,0
2017-09-12,17.98,18.09,17.38,17.51,85065,0
2017-09-13,17.49,17.75,17.21,17.51,80561,0
2017-09-14,17.5,17.5,17.33,17.4,45891,0
2017-09-15,17.37,17.57,17.29,17.41,57634,0
2017-09-18,17.45,17.58,17.15,17.48,76575,0
2017-09-19,17.74,18.6,17.48,18.41,331482,0
2017-09-20,18.79,19.427,18.56,18.9,403729,0
2017-09-21,19.2,19.41,19.09,19.27,151383,0
2017-09-22,19.31,20,19.31,20,102620,0
2017-09-25,20,20.388,19.67,19.91,327974,0
2017-09-26,19.73,20.4479,19.45,19.72,359074,0
2017-09-27,19.82,19.9091,19.0201,19.37,136676,0
2017-09-28,19.39,19.92,19.29,19.86,89746,0
2017-09-29,19.87,20.57,19.87,20.31,180680,0
2017-10-02,20.47,21.14,20.44,20.6,230097,0
2017-10-03,20.6,21.27,20.5816,21.07,784341,0
2017-10-04,21.14,21.25,20.66,20.94,122249,0
2017-10-05,21.01,21.74,20.86,21.68,215728,0
2017-10-06,21.71,21.74,21.3,21.72,57562,0
2017-10-09,21.93,22.08,21.33,21.79,82253,0
2017-10-10,21.97,22.175,21.335,21.41,111592,0
2017-10-11,21.54,21.65,21.04,21.56,93013,0
2017-10-12,21.42,21.69,20.78,21.57,95844,0
2017-10-13,21.65,21.99,21.54,21.78,145180,0
2017-10-16,21.82,22.17,21.5975,21.78,114719,0
2017-10-17,21.69,21.78,21.012,21.11,348731,0
2017-10-18,21.04,21.04,19.94,20.93,297353,0
2017-10-19,20.56,21.534,20.02,21.29,151045,0
2017-10-20,21.48,21.7,20.71,21.04,175514,0
2017-10-23,21.34,22.0424,21.34,21.5,353141,0
2017-10-24,21.52,21.9,20.9,21.84,286730,0
2017-10-25,21.84,21.84,20.9303,21.07,169400,0
2017-10-26,21.01,21.67,20.37,20.51,208165,0
2017-10-27,20.5644,20.92,20.55,20.69,130886,0
2017-10-30,20.73,20.89,20.68,20.84,103908,0
2017-10-31,21.125,21.345,20.51,21.22,120947,0
2017-11-01,21.3,21.7,21.01,21.6,201592,0
2017-11-02,21.61,21.61,20.57,21.08,112660,0
2017-11-03,21.07,21.3,20.902,21.08,210243,0
2017-11-06,21.33,21.71,21.05,21.59,211576,0
2017-11-07,21.63,21.73,20.83,20.95,126912,0
2017-11-08,21.13,21.44,20.86,21.44,132936,0
2017-11-09,21.33,21.33,20.08,20.9,150213,0
2017-11-10,20.79,20.79,20.235,20.42,82143,0
