Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.7207,1.7295,1.6053,1.6409,9189,0
2005-02-28,1.7386,1.7386,1.6409,1.6409,19167,0
2005-03-01,1.6053,1.6053,1.6053,1.6053,2930,0
2005-03-02,1.6053,1.6053,1.6053,1.6053,5073,0
2005-03-03,1.6053,1.632,1.5077,1.632,7952,0
2005-03-04,1.552,1.6142,1.5077,1.6142,131011,0
2005-03-07,1.5965,1.5965,1.5965,1.5965,6202,0
2005-03-08,1.5965,1.5965,1.5166,1.5965,21986,0
2005-03-09,1.5432,1.5698,1.5166,1.5698,4521,0
2005-03-10,1.5965,1.5965,1.4901,1.5965,31569,0
2005-03-11,1.5965,1.5965,1.3393,1.4725,34697,0
2005-03-14,1.5077,1.5965,1.5077,1.5965,22351,0
2005-03-15,1.552,1.5965,1.552,1.5965,46793,0
2005-03-16,1.5965,1.6496,1.5876,1.6496,42730,0
2005-03-17,1.6496,1.7295,1.6409,1.7295,73414,0
2005-03-18,1.7118,1.7739,1.7118,1.7739,32527,0
2005-03-21,1.7562,1.8625,1.7562,1.8625,33372,0
2005-03-22,1.8625,1.8625,1.845,1.845,6370,0
2005-03-24,1.845,1.845,1.845,1.845,345,0
2005-03-28,1.845,1.845,1.845,1.845,226,0
2005-03-29,1.8183,1.8272,1.7739,1.7917,16733,0
2005-03-30,1.7739,1.7739,1.7295,1.7295,2256,0
2005-04-01,1.7295,1.7295,1.7295,1.7295,288,0
2005-04-04,1.7386,1.7386,1.6409,1.6409,5073,0
2005-04-06,1.5965,1.5965,1.5965,1.5965,1692,0
2005-04-08,1.5965,1.5965,1.5965,1.5965,562,0
2005-04-11,1.5965,1.5965,1.4634,1.4634,10768,0
2005-04-12,1.552,1.552,1.552,1.552,2022,0
2005-04-13,1.4634,1.5077,1.4193,1.4634,12035,0
2005-04-14,1.4634,1.4634,1.4634,1.4634,562,0
2005-04-15,1.4193,1.4545,1.4193,1.4545,3383,0
2005-04-18,1.4193,1.4369,1.3748,1.3925,35853,0
2005-04-19,1.3925,1.4103,1.3748,1.3925,14317,0
2005-04-20,1.3925,1.4103,1.3393,1.4014,14583,0
2005-04-21,1.4014,1.4103,1.4014,1.4103,1468,0
2005-04-22,1.4014,1.4103,1.4014,1.4103,2818,0
2005-04-25,1.5077,1.5077,1.4193,1.5077,3665,0
2005-04-26,1.5077,1.5077,1.5077,1.5077,1129,0
2005-04-27,1.4634,1.499,1.4014,1.499,8435,0
2005-04-28,1.499,1.5077,1.499,1.499,8344,0
2005-04-29,1.5254,1.5254,1.499,1.499,5327,0
2005-05-02,1.5254,1.5254,1.5077,1.5077,5073,0
2005-05-03,1.5077,1.6585,1.5077,1.6585,10147,0
2005-05-04,1.552,1.6851,1.552,1.6585,13418,0
2005-05-05,1.6142,1.6142,1.552,1.5698,12965,0
2005-05-06,1.5698,1.6851,1.5698,1.6851,7780,0
2005-05-09,1.6585,1.7295,1.6585,1.7029,14743,0
2005-05-10,1.7295,1.7295,1.7295,1.7295,9021,0
2005-05-11,1.7118,1.7118,1.7118,1.7118,562,0
2005-05-12,1.7029,1.7295,1.7029,1.7118,21196,0
2005-05-13,1.7029,1.7207,1.6409,1.7207,11273,0
2005-05-16,1.7739,1.7739,1.6409,1.6496,8344,0
2005-05-17,1.6851,1.6851,1.6409,1.6409,18151,0
2005-05-18,1.6409,1.6675,1.6409,1.6675,8119,0
2005-05-19,1.5698,1.6409,1.5698,1.6409,11500,0
2005-05-20,1.6409,1.6409,1.5965,1.5965,7216,0
2005-05-24,1.6053,1.6053,1.5965,1.5965,4510,0
2005-05-25,1.5965,1.6851,1.5965,1.6409,3944,0
2005-05-26,1.6409,1.6851,1.4634,1.5965,21084,0
2005-05-27,1.552,1.552,1.552,1.552,1129,0
2005-05-31,1.6675,1.6675,1.5965,1.5965,8971,0
2005-06-01,1.6409,1.6409,1.6409,1.6409,5073,0
2005-06-02,1.6409,1.6409,1.6142,1.6409,13753,0
2005-06-03,1.6851,1.6851,1.6231,1.6409,23706,0
2005-06-06,1.6231,1.6231,1.552,1.552,5073,0
2005-06-07,1.552,1.552,1.552,1.552,2593,0
2005-06-08,1.5343,1.5965,1.5343,1.5965,9021,0
2005-06-09,1.552,1.5965,1.552,1.552,8569,0
2005-06-10,1.552,1.552,1.5077,1.5077,13642,0
2005-06-13,1.5077,1.5077,1.4634,1.5077,9021,0
2005-06-14,1.4634,1.4634,1.2772,1.4193,37794,0
2005-06-15,1.3393,1.4545,1.3393,1.4193,21392,0
2005-06-16,1.3748,1.4545,1.3038,1.3038,11047,0
2005-06-17,1.3748,1.4193,1.3303,1.3303,11500,0
2005-06-20,1.3393,1.4634,1.3303,1.3748,5413,0
2005-06-21,1.4193,1.4193,1.4193,1.4193,113,0
2005-06-22,1.4193,1.4634,1.4193,1.4281,13445,0
2005-06-23,1.4281,1.4281,1.4193,1.4193,8203,0
2005-06-24,1.3837,1.3837,1.3748,1.3748,5073,0
2005-06-27,1.3748,1.3748,1.3748,1.3748,2536,0
2005-06-28,1.3748,1.3748,1.2684,1.3216,9866,0
2005-06-29,1.3128,1.3303,1.2064,1.286,43792,0
2005-06-30,1.286,1.2948,1.2417,1.286,6990,0
2005-07-01,1.2948,1.3393,1.286,1.3393,6286,0
2005-07-05,1.3303,1.3748,1.286,1.3303,14085,0
2005-07-06,1.3748,1.4193,1.3303,1.4193,4339,0
2005-07-07,1.3748,1.3748,1.3748,1.3748,4173,0
2005-07-08,1.3748,1.552,1.3748,1.5254,12851,0
2005-07-11,1.5432,1.6675,1.5432,1.6496,28638,0
2005-07-12,1.5698,1.5965,1.5698,1.5965,1355,0
2005-07-13,1.6409,1.6409,1.5965,1.6409,3944,0
2005-07-14,1.6409,1.6409,1.4369,1.4457,28129,0
2005-07-15,1.6053,1.6053,1.6053,1.6053,337,0
2005-07-18,1.6053,1.6053,1.4193,1.4193,13359,0
2005-07-19,1.4193,1.4193,1.3748,1.3748,5974,0
2005-07-20,1.3393,1.3748,1.2684,1.3303,6901,0
2005-07-21,1.3748,1.4545,1.366,1.366,15042,0
2005-07-22,1.366,1.366,1.366,1.366,1746,0
2005-07-25,1.5077,1.5077,1.3393,1.3393,15267,0
2005-07-26,1.366,1.366,1.3303,1.3571,22775,0
2005-07-27,1.3748,1.499,1.3748,1.4193,10964,0
2005-07-28,1.4281,1.4634,1.4193,1.4634,10034,0
2005-07-29,1.4634,1.4901,1.4193,1.4634,13192,0
2005-08-01,1.4634,1.4634,1.4014,1.4014,7724,0
2005-08-02,1.3837,1.3837,1.3748,1.3748,3383,0
2005-08-03,1.3837,1.3837,1.3303,1.3303,15841,0
2005-08-04,1.3303,1.3393,1.286,1.2948,23790,0
2005-08-05,1.286,1.4103,1.286,1.4103,24910,0
2005-08-08,1.3393,1.3393,1.2948,1.3393,2142,0
2005-08-09,1.3303,1.3303,1.2948,1.2948,12403,0
2005-08-10,1.3303,1.4103,1.3303,1.4014,16800,0
2005-08-11,1.3748,1.3748,1.3481,1.3481,3720,0
2005-08-12,1.2948,1.3481,1.2948,1.3128,3497,0
2005-08-15,1.3303,1.3393,1.3128,1.3128,11767,0
2005-08-16,1.286,1.2948,1.2595,1.2948,31569,0
2005-08-17,1.2948,1.2948,1.2948,1.2948,1579,0
2005-08-18,1.3303,1.4014,1.3038,1.3038,5638,0
2005-08-19,1.3038,1.4014,1.3038,1.4014,6427,0
2005-08-22,1.3303,1.3748,1.3303,1.3571,18182,0
2005-08-23,1.4014,1.4193,1.4014,1.4193,28412,0
2005-08-25,1.3571,1.3571,1.3571,1.3571,2008,0
2005-08-26,1.3748,1.3748,1.3748,1.3748,562,0
2005-08-30,1.3748,1.4193,1.3748,1.4193,7724,0
2005-08-31,1.4193,1.4193,1.4193,1.4193,5638,0
2005-09-01,1.3748,1.4634,1.3748,1.4634,3944,0
2005-09-02,1.4634,1.4634,1.4634,1.4634,226,0
2005-09-06,1.4193,1.4193,1.3303,1.3303,14317,0
2005-09-07,1.3303,1.3303,1.3303,1.3303,562,0
2005-09-08,1.3748,1.3748,1.3748,1.3748,5638,0
2005-09-09,1.4103,1.5077,1.3837,1.3837,11045,0
2005-09-12,1.3837,1.3837,1.3837,1.3837,2998,0
2005-09-13,1.3837,1.3837,1.3571,1.3571,3151,0
2005-09-14,1.3571,1.3571,1.3571,1.3571,4510,0
2005-09-15,1.3481,1.5698,1.3303,1.552,75247,0
2005-09-16,1.5876,1.5876,1.4634,1.4634,5073,0
2005-09-19,1.5077,1.5077,1.4634,1.4634,3044,0
2005-09-20,1.4634,1.4634,1.3748,1.3748,7329,0
2005-09-21,1.5077,1.5077,1.3748,1.4457,1468,0
2005-09-22,1.3748,1.3748,1.3748,1.3748,562,0
2005-09-23,1.3748,1.3748,1.286,1.286,57861,0
2005-09-26,1.286,1.3303,1.2417,1.2417,108236,0
2005-09-27,1.2504,1.2504,1.2152,1.2152,15898,0
2005-09-28,1.2504,1.3128,1.1974,1.3128,74751,0
2005-09-29,1.3837,1.5965,1.3837,1.5077,43903,0
2005-09-30,1.4725,1.4725,1.4725,1.4725,1692,0
2005-10-03,1.4725,1.5343,1.4725,1.5077,21311,0
2005-10-04,1.4457,1.4457,1.4457,1.4457,2256,0
2005-10-05,1.4457,1.4457,1.2684,1.3303,12380,0
2005-10-06,1.2417,1.2595,1.2329,1.2595,5119,0
2005-10-07,1.2595,1.2595,1.2595,1.2595,2256,0
2005-10-10,1.3303,1.3303,1.2948,1.2948,8569,0
2005-10-11,1.3837,1.5965,1.3837,1.4634,42956,0
2005-10-12,1.4634,1.5965,1.4634,1.5077,14655,0
2005-10-13,1.4901,1.5077,1.4901,1.5077,1355,0
2005-10-14,1.5254,1.5254,1.4901,1.4901,8172,0
2005-10-17,1.4901,1.5077,1.4901,1.5077,7216,0
2005-10-18,1.4901,1.5077,1.4634,1.4634,14961,0
2005-10-19,1.4634,1.5077,1.4634,1.4634,6990,0
2005-10-20,1.4634,1.4634,1.4634,1.4634,6765,0
2005-10-21,1.4634,1.4634,1.3393,1.3393,42392,0
2005-10-24,1.3393,1.3393,1.286,1.286,29307,0
2005-10-25,1.3303,1.3393,1.3303,1.3303,12109,0
2005-10-27,1.3303,1.3303,1.3303,1.3303,1692,0
2005-10-28,1.2948,1.2948,1.2948,1.2948,4791,0
2005-10-31,1.3393,1.4193,1.3393,1.4193,3325,0
2005-11-01,1.4193,1.4193,1.3303,1.3481,15785,0
2005-11-02,1.3303,1.366,1.2504,1.366,44253,0
2005-11-03,1.3303,1.3303,1.3303,1.3303,282,0
2005-11-04,1.3393,1.3393,1.3128,1.3303,13753,0
2005-11-07,1.3393,1.3748,1.3038,1.3038,14350,0
2005-11-08,1.3038,1.3038,1.286,1.286,9584,0
2005-11-09,1.286,1.286,1.2772,1.286,10710,0
2005-11-10,1.286,1.286,1.286,1.286,17418,0
2005-11-11,1.2948,1.2948,1.2948,1.2948,3383,0
2005-11-14,1.2948,1.3038,1.2948,1.3038,2989,0
2005-11-15,1.2948,1.3038,1.286,1.3038,10885,0
2005-11-16,1.3303,1.3303,1.3216,1.3216,8681,0
2005-11-17,1.286,1.286,1.286,1.286,619,0
2005-11-18,1.2948,1.2948,1.2064,1.224,53893,0
2005-11-21,1.2772,1.2772,1.1974,1.224,60223,0
2005-11-22,1.2152,1.2417,1.2152,1.224,10147,0
2005-11-23,1.2417,1.2417,1.1709,1.1709,8738,0
2005-11-25,1.1709,1.2504,1.1709,1.2504,2930,0
2005-11-28,1.2504,1.2772,1.224,1.2417,36994,0
2005-11-29,1.3748,1.3748,1.2417,1.3303,20954,0
2005-11-30,1.3303,1.3303,1.3303,1.3303,3383,0
2005-12-01,1.3748,1.4193,1.3303,1.3748,23187,0
2005-12-02,1.3748,1.3748,1.3748,1.3748,8927,0
2005-12-05,1.3748,1.4634,1.3748,1.4193,15919,0
2005-12-06,1.4193,1.4193,1.4193,1.4193,2256,0
2005-12-07,1.3303,1.3303,1.3038,1.3038,2806,0
2005-12-08,1.3303,1.4634,1.3303,1.4193,5837,0
2005-12-09,1.4281,1.4281,1.4281,1.4281,2256,0
2005-12-12,1.4193,1.4634,1.4193,1.4634,8119,0
2005-12-13,1.4369,1.552,1.4369,1.552,33146,0
2005-12-14,1.5788,1.5965,1.5788,1.5965,91216,0
2005-12-15,1.5965,1.6409,1.5077,1.5965,71706,0
2005-12-16,1.552,1.552,1.4634,1.4634,17252,0
2005-12-19,1.4813,1.4813,1.4813,1.4813,4510,0
2005-12-20,1.4634,1.4813,1.3748,1.4369,41616,0
2005-12-21,1.4457,1.4725,1.4193,1.4193,21084,0
2005-12-22,1.4193,1.5077,1.3303,1.4193,50057,0
2005-12-23,1.4193,1.4193,1.4193,1.4193,38153,0
2005-12-27,1.4193,1.4634,1.4193,1.4457,31964,0
2005-12-28,1.4457,1.5077,1.4457,1.499,7103,0
2005-12-29,1.4901,1.4901,1.4457,1.4901,1633,0
2005-12-30,1.4457,1.5254,1.4457,1.5254,20971,0
2006-01-03,1.4634,1.5077,1.4545,1.5077,33259,0
2006-01-04,1.5077,1.5077,1.4813,1.4813,18039,0
2006-01-05,1.4813,1.4901,1.4634,1.4634,4510,0
2006-01-06,1.4901,1.4901,1.4634,1.4634,4735,0
2006-01-09,1.4457,1.4457,1.4457,1.4457,1241,0
2006-01-10,1.4634,1.4901,1.4634,1.4901,11896,0
2006-01-11,1.4634,1.4634,1.4634,1.4634,9041,0
2006-01-12,1.4634,1.4813,1.4634,1.4813,24355,0
2006-01-13,1.4813,1.499,1.4725,1.4725,20858,0
2006-01-17,1.4725,1.5077,1.4634,1.4725,20633,0
2006-01-18,1.4725,1.4725,1.4634,1.4634,18753,0
2006-01-19,1.4725,1.4725,1.4634,1.4634,22519,0
2006-01-23,1.4634,1.4634,1.4634,1.4634,3383,0
2006-01-24,1.4634,1.4813,1.4634,1.4634,19053,0
2006-01-25,1.4634,1.4634,1.4634,1.4634,20068,0
2006-01-26,1.4634,1.4813,1.4634,1.4813,30188,0
2006-01-27,1.4193,1.4813,1.4193,1.4193,3383,0
2006-01-30,1.4193,1.4193,1.4193,1.4193,12628,0
2006-01-31,1.4193,1.4193,1.4193,1.4193,7329,0
2006-02-01,1.4193,1.4634,1.4193,1.4369,13926,0
2006-02-02,1.4457,1.4457,1.4457,1.4457,3887,0
2006-02-03,1.4369,1.4545,1.4369,1.4545,21958,0
2006-02-06,1.4457,1.4813,1.4457,1.4813,18306,0
2006-02-07,1.4725,1.4725,1.4457,1.4457,13531,0
2006-02-08,1.4545,1.4901,1.4545,1.4901,44761,0
2006-02-09,1.4281,1.4281,1.3303,1.3303,29428,0
2006-02-10,1.3925,1.4193,1.3571,1.4193,32922,0
2006-02-13,1.4193,1.499,1.4193,1.499,38675,0
2006-02-14,1.5077,1.5077,1.4813,1.4901,23000,0
2006-02-15,1.5254,1.5254,1.4634,1.5254,24017,0
2006-02-16,1.5254,1.5254,1.4901,1.5254,10147,0
2006-02-17,1.5077,1.5254,1.5077,1.5254,28469,0
2006-02-21,1.5077,1.5254,1.5077,1.5077,16800,0
2006-02-22,1.4193,1.4369,1.4193,1.4193,7780,0
2006-02-23,1.4634,1.4634,1.4634,1.4634,226,0
2006-02-24,1.5077,1.5077,1.4193,1.5077,1129,0
2006-02-27,1.4193,1.4193,1.3571,1.4193,4622,0
2006-02-28,1.4193,1.5077,1.4193,1.4634,13079,0
2006-03-01,1.4634,1.5965,1.4193,1.5166,46429,0
2006-03-02,1.5166,1.5788,1.5166,1.5788,10212,0
2006-03-03,1.5698,1.5788,1.552,1.552,15201,0
2006-03-06,1.5077,1.5077,1.4193,1.4634,17193,0
2006-03-07,1.4193,1.4193,1.4193,1.4193,8457,0
2006-03-08,1.4103,1.4103,1.4103,1.4103,551,0
2006-03-09,1.4103,1.4281,1.3748,1.4281,2481,0
2006-03-13,1.4193,1.4281,1.3748,1.4193,20858,0
2006-03-14,1.3748,1.3748,1.3748,1.3748,2256,0
2006-03-15,1.3748,1.3748,1.3303,1.3303,17684,0
2006-03-17,1.3748,1.3748,1.3303,1.3303,11454,0
2006-03-20,1.3303,1.3303,1.3303,1.3303,18716,0
2006-03-21,1.3303,1.366,1.3303,1.3303,21986,0
2006-03-22,1.3571,1.4193,1.3571,1.4193,5356,0
2006-03-23,1.3303,1.4193,1.3303,1.4193,1183,0
2006-03-24,1.3303,1.3748,1.3303,1.3748,21698,0
2006-03-27,1.3303,1.3303,1.3303,1.3303,3833,0
2006-03-28,1.3303,1.3748,1.3303,1.3748,3833,0
2006-03-29,1.3303,1.366,1.3303,1.3481,13531,0
2006-03-30,1.366,1.3748,1.3303,1.3303,21311,0
2006-03-31,1.3303,1.3481,1.3303,1.3303,26383,0
2006-04-03,1.3303,1.3748,1.3303,1.3748,28510,0
2006-04-04,1.3748,1.3748,1.3571,1.3571,5863,0
2006-04-05,1.3571,1.3748,1.3303,1.3748,16010,0
2006-04-06,1.3303,1.3303,1.3303,1.3303,4452,0
2006-04-07,1.3481,1.3748,1.3481,1.3748,3293,0
2006-04-10,1.3393,1.3481,1.3303,1.3303,6765,0
2006-04-11,1.3303,1.3748,1.3303,1.3748,12430,0
2006-04-12,1.3303,1.3481,1.286,1.2948,55866,0
2006-04-13,1.3038,1.3303,1.3038,1.3303,12287,0
2006-04-17,1.3393,1.3481,1.3303,1.3303,9866,0
2006-04-19,1.3393,1.3393,1.3303,1.3303,18999,0
2006-04-21,1.3303,1.3303,1.3303,1.3303,9527,0
2006-04-24,1.3303,1.3303,1.3303,1.3303,10147,0
2006-04-25,1.3303,1.3303,1.3303,1.3303,902,0
2006-04-26,1.3303,1.3303,1.3038,1.3038,8569,0
2006-04-27,1.3128,1.3303,1.3128,1.3303,8344,0
2006-05-01,1.3481,1.3748,1.3303,1.3393,56824,0
2006-05-02,1.3481,1.3748,1.3481,1.3481,10034,0
2006-05-03,1.3481,1.3571,1.3303,1.3303,31624,0
2006-05-04,1.3481,1.3481,1.3303,1.3303,2818,0
2006-05-08,1.3571,1.3571,1.3571,1.3571,2256,0
2006-05-09,1.3393,1.3571,1.3128,1.3303,39068,0
2006-05-10,1.3481,1.3481,1.3303,1.3303,20295,0
2006-05-11,1.3303,1.3303,1.3303,1.3303,9584,0
2006-05-12,1.3481,1.3481,1.3393,1.3393,1241,0
2006-05-15,1.3393,1.3748,1.3393,1.3748,15785,0
2006-05-16,1.3303,1.3303,1.3303,1.3303,1579,0
2006-05-18,1.3128,1.3128,1.3128,1.3128,3271,0
2006-05-19,1.3128,1.3128,1.3128,1.3128,4024,0
2006-05-22,1.3128,1.3128,1.3128,1.3128,7216,0
2006-05-24,1.3128,1.3128,1.3128,1.3128,8090,0
2006-05-25,1.3128,1.3748,1.3128,1.3748,20408,0
2006-05-26,1.3303,1.3303,1.3303,1.3303,1806,0
2006-05-30,1.3038,1.3303,1.3038,1.3303,6765,0
2006-05-31,1.3303,1.3303,1.3303,1.3303,40591,0
2006-06-01,1.3303,1.3303,1.3303,1.3303,3071,0
2006-06-02,1.3303,1.4457,1.3303,1.4193,11837,0
2006-06-05,1.4193,1.4193,1.3925,1.3925,2930,0
2006-06-06,1.3925,1.3925,1.3748,1.3748,61278,0
2006-06-07,1.4457,1.4457,1.4457,1.4457,337,0
2006-06-08,1.4193,1.4193,1.3748,1.3748,5974,0
2006-06-09,1.3748,1.3748,1.3748,1.3748,3212,0
2006-06-12,1.3748,1.3748,1.3748,1.3748,6540,0
2006-06-13,1.3748,1.3748,1.3748,1.3748,9021,0
2006-06-14,1.3748,1.3748,1.2948,1.2948,10202,0
2006-06-15,1.3303,1.3303,1.3128,1.3128,2368,0
2006-06-16,1.3128,1.3128,1.286,1.286,7216,0
2006-06-19,1.286,1.3038,1.286,1.2948,26497,0
2006-06-20,1.3038,1.3038,1.2948,1.2948,3944,0
2006-06-22,1.2772,1.2772,1.2772,1.2772,562,0
2006-06-23,1.2684,1.2684,1.2684,1.2684,170,0
2006-06-26,1.3303,1.3303,1.3303,1.3303,789,0
2006-06-27,1.286,1.286,1.286,1.286,676,0
2006-06-28,1.286,1.286,1.0733,1.1087,26383,0
2006-06-29,1.1974,1.3216,1.1974,1.1974,35853,0
2006-06-30,1.1176,1.1974,1.1176,1.1974,3834,0
2006-07-05,1.1087,1.1532,1.1087,1.1264,10161,0
2006-07-06,1.1532,1.1532,1.0819,1.0819,29315,0
2006-07-07,1.0819,1.1532,1.0819,1.1532,23015,0
2006-07-10,1.1974,1.2772,1.1974,1.2417,27566,0
2006-07-11,1.224,1.224,1.1087,1.224,18940,0
2006-07-12,1.1974,1.2417,1.1974,1.224,12050,0
2006-07-13,1.1974,1.2417,1.1974,1.2064,11332,0
2006-07-14,1.1176,1.2152,1.1176,1.1532,43408,0
2006-07-17,1.1532,1.1532,1.1532,1.1532,170,0
2006-07-18,1.1532,1.1532,1.1176,1.1176,6894,0
2006-07-19,1.1264,1.1532,1.1176,1.1176,15785,0
2006-07-20,1.1176,1.1532,1.1176,1.1176,24017,0
2006-07-21,1.1087,1.1087,1.1087,1.1087,789,0
2006-07-25,1.0645,1.1087,0.9756,1.0555,44535,0
2006-07-26,1.0645,1.0645,1.0645,1.0645,226,0
2006-07-27,1.0907,1.1264,0.9756,1.1087,54853,0
2006-07-28,1.1087,1.1087,1.1087,1.1087,1129,0
2006-07-31,1.1264,1.1797,1.1087,1.1532,25932,0
2006-08-01,1.1176,1.1176,1.0645,1.0645,10611,0
2006-08-02,1.1532,1.2772,1.1532,1.2772,58355,0
2006-08-03,1.2152,1.2772,1.1974,1.2772,14037,0
2006-08-04,1.2772,1.2772,1.1974,1.1974,30216,0
2006-08-07,1.1974,1.1974,1.1974,1.1974,1633,0
2006-08-09,1.2595,1.2595,1.2417,1.2417,9021,0
2006-08-10,1.1974,1.2772,1.1974,1.2417,51526,0
2006-08-11,1.2595,1.3303,1.2595,1.3303,21311,0
2006-08-14,1.3571,1.4193,1.3481,1.4193,14769,0
2006-08-15,1.3748,1.5077,1.3748,1.4634,18940,0
2006-08-16,1.3303,1.3303,1.2684,1.2684,19167,0
2006-08-17,1.2772,1.2948,1.2684,1.2684,3383,0
2006-08-18,1.286,1.286,1.2772,1.2772,14092,0
2006-08-21,1.2772,1.2772,1.2684,1.2772,12965,0
2006-08-22,1.2684,1.4193,1.2417,1.3303,47465,0
2006-08-24,1.3038,1.3303,1.3038,1.3303,4434,0
2006-08-25,1.3216,1.3216,1.3216,1.3216,2256,0
2006-08-28,1.286,1.286,1.2504,1.286,5225,0
2006-08-29,1.2504,1.2504,1.2417,1.2417,7329,0
2006-08-31,1.2417,1.2595,1.2064,1.2417,38098,0
2006-09-01,1.2329,1.2329,1.2329,1.2329,2368,0
2006-09-05,1.2329,1.2329,1.1709,1.1709,20295,0
2006-09-06,1.1709,1.1709,1.0819,1.1264,76927,0
2006-09-07,1.1087,1.1532,1.1087,1.1532,89577,0
2006-09-08,1.1532,1.1532,1.1087,1.1532,5073,0
2006-09-12,1.1353,1.1353,1.1087,1.1087,24355,0
2006-09-13,1.1087,1.1176,1.1087,1.1087,41293,0
2006-09-14,1.1087,1.1176,1.1087,1.1176,7329,0
2006-09-15,1.1087,1.1532,1.1087,1.1532,93749,0
2006-09-18,1.1176,1.1353,1.1176,1.1176,8569,0
2006-09-19,1.1176,1.1176,1.1087,1.1087,29315,0
2006-09-20,1.0645,1.0907,1.0289,1.0645,37200,0
2006-09-21,1.0024,1.1087,0.9933,1.0645,75883,0
2006-09-22,1.1087,1.1087,1.0733,1.0733,3944,0
2006-09-25,1.0733,1.0733,1.0645,1.0645,2256,0
2006-09-26,1.1264,1.1442,1.0733,1.0819,8908,0
2006-09-27,1.1264,1.1797,1.1264,1.1532,21535,0
2006-09-28,1.1532,1.1532,1.1087,1.1532,15898,0
2006-09-29,1.1264,1.1974,1.1264,1.1797,10147,0
2006-10-02,1.1709,1.1974,1.1176,1.1176,48165,0
2006-10-03,1.1176,1.1974,1.0907,1.1974,23554,0
2006-10-04,1.1974,1.1974,1.1532,1.1532,1468,0
2006-10-05,1.1532,1.1974,1.1532,1.1974,2029,0
2006-10-06,1.2329,1.2329,1.224,1.2329,9133,0
2006-10-09,1.224,1.224,1.224,1.224,3944,0
2006-10-10,1.2064,1.2064,1.2064,1.2064,2256,0
2006-10-11,1.1974,1.1974,1.1974,1.1974,3944,0
2006-10-12,1.1974,1.1974,1.1264,1.1264,11273,0
2006-10-13,1.1532,1.1532,1.1353,1.1353,2621,0
2006-10-17,1.1974,1.1974,1.1353,1.1974,10909,0
2006-10-18,1.1532,1.1532,1.1532,1.1532,226,0
2006-10-20,1.1532,1.1974,1.1353,1.1974,4510,0
2006-10-23,1.1532,1.1974,1.1532,1.1532,32922,0
2006-10-24,1.1532,1.224,1.1532,1.224,16123,0
2006-10-25,1.224,1.224,1.1974,1.1974,60121,0
2006-10-26,1.1974,1.1974,1.1974,1.1974,170,0
2006-10-27,1.1974,1.1974,1.1974,1.1974,226,0
2006-10-30,1.1974,1.1974,1.1974,1.1974,5073,0
2006-10-31,1.1974,1.2417,1.1974,1.2417,2256,0
2006-11-01,1.1974,1.1974,1.1974,1.1974,15672,0
2006-11-02,1.1974,1.1974,1.1532,1.1532,8231,0
2006-11-03,1.1532,1.1974,1.1532,1.1974,10710,0
2006-11-06,1.1974,1.1974,1.0377,1.0645,40104,0
2006-11-07,1.0645,1.0645,1.0645,1.0645,14655,0
2006-11-08,1.0645,1.1087,1.0645,1.1087,2481,0
2006-11-09,1.0907,1.0907,1.0907,1.0907,10710,0
2006-11-10,1.0907,1.0907,1.0907,1.0907,5212,0
2006-11-13,1.0907,1.0907,1.0907,1.0907,449,0
2006-11-14,1.0907,1.0907,1.0907,1.0907,7661,0
2006-11-15,1.1087,1.1087,1.1087,1.1087,13028,0
2006-11-16,1.1353,1.1353,1.1087,1.1087,32922,0
2006-11-17,1.1087,1.1087,1.1087,1.1087,226,0
2006-11-20,1.1353,1.1885,1.1353,1.1885,17926,0
2006-11-21,1.1885,1.1885,1.1532,1.1532,79282,0
2006-11-22,1.1709,1.1709,1.1709,1.1709,113,0
2006-11-24,1.1709,1.1709,1.162,1.162,89634,0
2006-11-27,1.1709,1.1709,1.162,1.162,15785,0
2006-11-28,1.1709,1.1797,1.1709,1.1797,5638,0
2006-11-29,1.1709,1.1709,1.1709,1.1709,19516,0
2006-11-30,1.1709,1.1709,1.1442,1.1442,19676,0
2006-12-01,1.1532,1.224,1.1532,1.2064,31005,0
2006-12-04,1.2064,1.2417,1.2064,1.2417,12202,0
2006-12-05,1.2772,1.2772,1.224,1.2417,24804,0
2006-12-06,1.224,1.2595,1.224,1.224,4962,0
2006-12-07,1.224,1.2684,1.2064,1.2684,47580,0
2006-12-08,1.286,1.286,1.2772,1.2772,5638,0
2006-12-11,1.3303,1.3303,1.2684,1.3216,5452,0
2006-12-12,1.2948,1.4369,1.286,1.3925,99669,0
2006-12-13,1.3925,1.4014,1.3748,1.3748,4622,0
2006-12-14,1.3748,1.3748,1.3748,1.3748,1129,0
2006-12-15,1.3748,1.4014,1.3303,1.4014,27059,0
2006-12-18,1.3303,1.3748,1.3303,1.3748,16693,0
2006-12-19,1.4014,1.4634,1.4014,1.4634,11837,0
2006-12-20,1.4634,1.4634,1.4014,1.4193,36418,0
2006-12-21,1.4193,1.4193,1.3481,1.4193,15333,0
2006-12-22,1.3481,1.4634,1.3481,1.4634,21896,0
2006-12-26,1.4193,1.4193,1.3481,1.4014,5502,0
2006-12-27,1.3481,1.3481,1.286,1.286,6765,0
2006-12-28,1.3128,1.3303,1.2948,1.3303,53781,0
2006-12-29,1.3303,1.3748,1.2948,1.366,9850,0
2007-01-03,1.366,1.366,1.3303,1.3481,4774,0
2007-01-04,1.3481,1.3925,1.3303,1.3303,24242,0
2007-01-05,1.3128,1.3128,1.3128,1.3128,562,0
2007-01-08,1.3128,1.3571,1.3128,1.3216,27858,0
2007-01-09,1.3128,1.3128,1.3128,1.3128,1100,0
2007-01-10,1.3128,1.3128,1.2948,1.2948,6257,0
2007-01-11,1.3303,1.3303,1.2948,1.3303,8908,0
2007-01-12,1.3303,1.3393,1.3128,1.3216,65647,0
2007-01-16,1.3038,1.366,1.3038,1.366,3202,0
2007-01-17,1.4103,1.5432,1.4103,1.5432,93641,0
2007-01-18,1.5077,1.5077,1.4725,1.4901,7441,0
2007-01-19,1.4901,1.5077,1.4634,1.5077,19053,0
2007-01-22,1.5077,1.5077,1.4725,1.4725,4285,0
2007-01-23,1.4725,1.4725,1.4193,1.4634,59531,0
2007-01-24,1.4813,1.5432,1.4813,1.5432,13531,0
2007-01-25,1.5432,1.6409,1.5432,1.6409,70880,0
2007-01-26,1.6409,1.6409,1.552,1.5965,30441,0
2007-01-29,1.5965,1.907,1.5965,1.907,105081,0
2007-01-30,1.8625,1.8625,1.7562,1.7739,241842,0
2007-01-31,1.7739,1.8183,1.7739,1.8183,80444,0
2007-02-01,1.8183,1.8803,1.8183,1.845,31085,0
2007-02-02,1.845,1.845,1.7739,1.7739,10935,0
2007-02-05,1.9246,1.9246,1.8536,1.8625,28412,0
2007-02-06,1.8625,1.8625,1.7739,1.8183,37657,0
2007-02-07,1.845,1.9335,1.836,1.8625,97414,0
2007-02-08,1.8803,1.9157,1.8183,1.8803,54231,0
2007-02-09,1.907,2.0223,1.907,1.9335,40926,0
2007-02-12,1.9513,2.0223,1.9157,1.9513,64831,0
2007-02-13,2.0488,2.0488,1.9513,2.04,65383,0
2007-02-14,1.9424,1.9956,1.8183,1.8625,102951,0
2007-02-15,1.8981,1.907,1.7739,1.7739,23304,0
2007-02-16,1.7474,1.7739,1.6142,1.6409,65900,0
2007-02-20,1.6409,1.7739,1.6409,1.7474,144192,0
2007-02-21,1.7649,1.8004,1.7474,1.7474,29708,0
2007-02-22,1.7474,1.7474,1.6851,1.6851,30984,0
2007-02-23,1.7474,1.8183,1.7474,1.8183,7864,0
2007-02-26,1.8625,1.8625,1.7739,1.7739,93174,0
2007-02-27,1.7739,1.8536,1.7649,1.8183,19394,0
2007-02-28,1.7739,1.8004,1.7739,1.7739,19394,0
2007-03-01,1.8004,1.8272,1.8004,1.8272,10710,0
2007-03-02,1.8272,1.8272,1.7739,1.7739,10487,0
2007-03-05,1.7649,1.7649,1.7295,1.7562,61502,0
2007-03-06,1.7739,1.7917,1.7649,1.7739,38802,0
2007-03-07,1.7917,1.8536,1.7917,1.836,33485,0
2007-03-08,1.7917,1.8272,1.7917,1.8272,2973,0
2007-03-09,1.7917,1.7917,1.7917,1.7917,337,0
2007-03-12,1.7917,1.8272,1.7917,1.8183,11161,0
2007-03-13,1.8004,1.8183,1.8004,1.8183,7199,0
2007-03-16,1.7917,1.8093,1.7917,1.7917,19247,0
2007-03-20,1.8536,1.907,1.845,1.845,51638,0
2007-03-21,1.8625,1.8981,1.845,1.8536,53025,0
2007-03-22,1.8272,1.8625,1.8004,1.8272,29428,0
2007-03-23,1.8272,1.836,1.8272,1.836,2029,0
2007-03-26,1.8272,1.8625,1.8272,1.8625,5863,0
2007-03-27,1.8625,1.8981,1.845,1.8891,18940,0
2007-03-28,1.8981,1.8981,1.845,1.8803,20068,0
2007-03-29,1.8625,1.9689,1.8625,1.9689,12823,0
2007-03-30,1.9689,1.9868,1.9513,1.978,27566,0
2007-04-02,1.9868,1.9956,1.9868,1.9868,14317,0
2007-04-03,1.9868,1.9956,1.9601,1.9601,8231,0
2007-04-04,1.9956,1.9956,1.9956,1.9956,2818,0
2007-04-05,1.9956,1.9956,1.9956,1.9956,5413,0
2007-04-09,1.9956,1.9956,1.9689,1.9689,1712,0
2007-04-10,1.9689,1.9956,1.9689,1.9868,9472,0
2007-04-11,1.9868,2.0046,1.9601,1.9601,13640,0
2007-04-12,1.9956,1.9956,1.9513,1.9513,7162,0
2007-04-13,1.9424,1.9956,1.9424,1.9956,5750,0
2007-04-16,2.0046,2.0046,1.9601,1.9601,5638,0
2007-04-17,1.9601,1.9601,1.9246,1.9424,21421,0
2007-04-18,1.9424,1.9424,1.9157,1.9157,12175,0
2007-04-19,1.9157,1.9424,1.9157,1.9424,6427,0
2007-04-20,1.9246,1.9868,1.9246,1.9868,11986,0
2007-04-23,1.9689,1.9956,1.9689,1.9956,3553,0
2007-04-24,1.9689,2.0046,1.9689,2.0046,15559,0
2007-04-25,1.9956,1.9956,1.9689,1.9956,5818,0
2007-04-26,1.9956,1.9956,1.9689,1.9956,6314,0
2007-04-27,1.9689,1.9956,1.9689,1.9956,11612,0
2007-04-30,2.0046,2.6164,1.9956,2.6164,97458,0
2007-05-01,2.3947,2.572,2.1908,2.4835,60917,0
2007-05-02,2.5456,2.6429,2.4391,2.4391,12740,0
2007-05-03,2.3947,2.3947,2.1996,2.1996,28075,0
2007-05-04,2.1996,2.244,2.1908,2.1908,13531,0
2007-05-07,2.173,2.173,2.04,2.04,5750,0
2007-05-08,2.04,2.0844,2.04,2.0844,1692,0
2007-05-09,2.0844,2.0844,2.04,2.04,8950,0
2007-05-10,2.2174,2.244,2.173,2.2174,30544,0
2007-05-11,2.2174,2.244,2.2174,2.2174,5648,0
2007-05-14,2.1287,2.2174,2.1287,2.2174,2865,0
2007-05-15,2.2174,2.4391,2.2174,2.3506,33598,0
2007-05-16,2.3506,2.3506,2.173,2.173,3383,0
2007-05-17,2.2174,2.2528,2.1287,2.2528,5994,0
2007-05-18,2.2528,2.2528,2.1375,2.2174,13946,0
2007-05-21,2.2174,2.2174,2.173,2.173,12588,0
2007-05-22,2.244,2.3238,2.244,2.3061,9021,0
2007-05-23,2.3506,2.3506,2.3061,2.3061,4983,0
2007-05-24,2.2617,2.3061,2.1996,2.1996,12518,0
2007-05-25,2.173,2.173,2.1287,2.173,11950,0
2007-05-29,2.2174,2.2174,2.1287,2.2174,14309,0
2007-05-30,2.2174,2.2174,2.1287,2.173,17024,0
2007-05-31,2.2174,2.2174,2.1375,2.1375,9246,0
2007-06-01,2.173,2.2174,2.173,2.2174,6878,0
2007-06-04,2.2174,2.2174,2.2174,2.2174,2142,0
2007-06-05,2.2174,2.2174,2.2174,2.2174,7667,0
2007-06-06,2.2174,2.2174,2.2174,2.2174,5186,0
2007-06-08,2.173,2.173,2.0488,2.0488,13418,0
2007-06-11,2.0488,2.0844,2.0488,2.0844,3383,0
2007-06-12,2.0488,2.0488,2.0488,2.0488,9246,0
2007-06-13,2.04,2.04,2.04,2.04,2818,0
2007-06-14,1.9601,1.9956,1.8625,1.907,37805,0
2007-06-15,1.907,1.907,1.8891,1.907,18215,0
2007-06-19,1.907,1.907,1.907,1.907,5974,0
2007-06-20,1.907,1.907,1.907,1.907,3608,0
2007-06-22,1.907,1.907,1.907,1.907,2256,0
2007-06-25,1.907,1.9956,1.8715,1.9513,18024,0
2007-06-27,1.9513,1.9956,1.9513,1.9956,1692,0
2007-06-28,1.9956,2.0844,1.9601,1.9601,4510,0
2007-06-29,1.9601,1.9601,1.8715,1.9246,14610,0
2007-07-02,1.9246,1.9246,1.9246,1.9246,8908,0
2007-07-03,1.9246,1.9246,1.9246,1.9246,1628,0
2007-07-05,2.0223,2.1552,1.9246,2.1552,102330,0
2007-07-06,2.1552,2.3947,2.1552,2.2617,51585,0
2007-07-09,2.3061,2.3061,2.0844,2.0844,32245,0
2007-07-10,2.0844,2.0844,1.907,1.9956,17590,0
2007-07-11,1.9956,2.173,1.8183,2.0488,37544,0
2007-07-12,2.04,2.0667,1.9513,2.04,7329,0
2007-07-13,2.04,2.04,2.04,2.04,226,0
2007-07-16,2.0488,2.0488,1.9868,1.9868,7551,0
2007-07-17,1.9956,1.9956,1.9956,1.9956,2256,0
2007-07-18,1.9513,1.9956,1.9513,1.9513,4173,0
2007-07-19,1.9513,1.9513,1.907,1.9335,5073,0
2007-07-20,1.8272,1.9513,1.8272,1.9513,5073,0
2007-07-23,1.907,1.907,1.845,1.8981,6651,0
2007-07-24,1.8625,1.907,1.8625,1.907,1692,0
2007-07-25,1.8625,1.907,1.8536,1.8625,9021,0
2007-07-26,1.8803,1.8803,1.8803,1.8803,562,0
2007-07-31,1.845,1.9513,1.845,1.9513,1129,0
2007-08-01,1.8625,1.8625,1.8625,1.8625,2818,0
2007-08-02,1.836,1.8625,1.836,1.8625,7216,0
2007-08-03,1.845,1.845,1.8183,1.836,8008,0
2007-08-06,1.836,1.836,1.836,1.836,562,0
2007-08-07,1.845,1.845,1.836,1.845,1129,0
2007-08-08,1.836,1.836,1.8272,1.8272,2256,0
2007-08-09,1.845,1.8625,1.8272,1.8625,27624,0
2007-08-10,1.8625,1.8625,1.8536,1.8536,16236,0
2007-08-13,1.8981,1.9956,1.8891,1.9956,9246,0
2007-08-14,1.9956,1.9956,1.9956,1.9956,1015,0
2007-08-15,1.9956,1.9956,1.8625,1.8625,5750,0
2007-08-16,1.907,1.907,1.7562,1.8625,51413,0
2007-08-17,1.8625,1.8625,1.8625,1.8625,12175,0
2007-08-20,1.8183,1.8625,1.8183,1.8183,16574,0
2007-08-21,1.8183,1.8625,1.8183,1.8625,42956,0
2007-08-22,1.8625,1.8625,1.6851,1.8183,18490,0
2007-08-23,1.8183,1.907,1.8183,1.907,10375,0
2007-08-24,1.8625,1.8803,1.8625,1.8625,21646,0
2007-08-27,1.8891,1.9513,1.8625,1.9513,15110,0
2007-08-28,1.907,1.9513,1.6851,1.7739,197420,0
2007-08-29,1.7739,1.8183,1.7739,1.8183,28301,0
2007-08-30,1.8536,1.8536,1.7739,1.7739,6990,0
2007-08-31,1.8183,1.8183,1.7828,1.7828,6087,0
2007-09-04,1.8272,1.8272,1.7828,1.7828,6540,0
2007-09-05,1.7739,1.7917,1.7739,1.7739,36191,0
2007-09-06,1.7739,1.7739,1.7739,1.7739,562,0
2007-09-10,1.907,1.907,1.8625,1.8625,12403,0
2007-09-11,1.8625,1.8625,1.8625,1.8625,14317,0
2007-09-12,1.8272,1.836,1.8272,1.836,11047,0
2007-09-13,1.8272,1.8272,1.8272,1.8272,1918,0
2007-09-17,1.8625,1.9513,1.8625,1.9513,5974,0
2007-09-18,1.9513,1.9513,1.8625,1.9513,14317,0
2007-09-19,1.9246,1.9246,1.8004,1.8004,20521,0
2007-09-20,1.836,1.8625,1.8004,1.8183,21423,0
2007-09-21,1.8004,1.8004,1.8004,1.8004,1918,0
2007-09-24,1.8004,1.8183,1.8004,1.8183,7780,0
2007-09-25,1.8625,1.907,1.8625,1.907,3383,0
2007-09-26,1.8625,1.8625,1.8625,1.8625,1129,0
2007-09-27,1.907,1.907,1.907,1.907,5413,0
2007-09-28,1.9513,2.1287,1.9513,2.0844,24804,0
2007-10-01,2.04,2.0844,1.9956,1.9956,6540,0
2007-10-02,1.9956,1.9956,1.9513,1.9513,11724,0
2007-10-03,1.9689,2.04,1.9689,2.04,36078,0
2007-10-04,1.9689,2.0578,1.9689,2.0578,5974,0
2007-10-05,2.04,2.1109,2.04,2.0844,24130,0
2007-10-08,2.0844,2.0844,1.9956,2.0844,4173,0
2007-10-09,2.04,2.1109,2.04,2.1109,11273,0
2007-10-10,2.102,2.1109,2.0046,2.0046,22436,0
2007-10-11,1.9956,2.0046,1.9956,2.0046,1806,0
2007-10-12,2.0046,2.1287,2.0046,2.1287,12175,0
2007-10-15,2.2174,2.4391,2.2174,2.4301,102037,0
2007-10-16,2.4213,2.6785,2.4213,2.572,241955,0
2007-10-17,2.572,2.6608,2.4569,2.4569,45213,0
2007-10-18,2.4835,2.4835,2.3947,2.3947,7329,0
2007-10-19,2.3769,2.3769,2.2528,2.2617,28412,0
2007-10-22,2.3061,2.6164,2.2705,2.6164,33146,0
2007-10-23,2.6164,2.6164,2.5277,2.572,28977,0
2007-10-24,2.6696,2.7496,2.6164,2.7317,57388,0
2007-10-25,2.8381,2.998,2.7585,2.998,96286,0
2007-10-26,3.0865,3.5476,3.0865,3.1931,148939,0
2007-10-29,3.1931,3.1931,2.9269,3.1931,79825,0
2007-10-30,3.1043,3.1043,2.6608,2.8825,84898,0
2007-10-31,2.8381,2.8648,2.6608,2.6608,27735,0
2007-11-01,2.6608,2.6608,2.5277,2.6164,51526,0
2007-11-02,2.6164,2.7496,2.572,2.7496,55132,0
2007-11-05,2.794,2.9269,2.794,2.9091,48596,0
2007-11-06,2.8825,2.9269,2.8205,2.856,11161,0
2007-11-07,2.6785,2.8381,2.5898,2.6252,63025,0
2007-11-08,2.7407,2.7407,2.5013,2.572,29653,0
2007-11-09,2.4835,2.6164,2.4481,2.4481,38784,0
2007-11-12,2.5013,2.5366,2.3506,2.3859,28749,0
2007-11-13,2.315,2.3947,2.315,2.3769,25482,0
2007-11-14,2.3859,2.5898,2.2174,2.2795,69675,0
2007-11-15,2.2705,2.3061,2.2174,2.2617,25932,0
2007-11-16,2.2262,2.3061,2.2174,2.2973,32500,0
2007-11-19,2.3061,2.3061,2.2262,2.3061,13305,0
2007-11-20,2.3947,2.4391,2.3061,2.4124,17024,0
2007-11-21,2.3947,2.4657,2.2705,2.4391,23677,0
2007-11-23,2.4745,2.4835,2.2705,2.3769,41716,0
2007-11-26,2.3592,2.3592,2.2174,2.244,56485,0
2007-11-27,2.2174,2.2705,2.1287,2.1287,39122,0
2007-11-28,2.1464,2.2617,2.1287,2.173,29315,0
2007-11-29,2.2617,2.2617,2.173,2.173,25030,0
2007-11-30,2.173,2.2795,2.173,2.2705,34388,0
2007-12-03,2.2705,2.2883,2.2174,2.2174,44986,0
2007-12-04,2.2617,2.2617,2.173,2.2351,64719,0
2007-12-05,2.1375,2.2351,2.0578,2.2174,18940,0
2007-12-06,2.2174,2.2883,2.173,2.2705,193360,0
2007-12-07,2.2795,2.3061,2.2795,2.2973,12628,0
2007-12-10,2.4034,2.4034,2.2617,2.2973,52935,0
2007-12-11,2.2617,2.3947,2.2617,2.2705,23000,0
2007-12-12,2.3238,2.3859,2.2617,2.3238,26946,0
2007-12-13,2.2262,2.4124,1.9956,2.4124,63758,0
2007-12-14,2.3859,2.4124,2.3328,2.3947,10487,0
2007-12-17,2.244,2.3506,2.244,2.2795,57950,0
2007-12-18,2.4034,2.4301,2.3506,2.3506,29428,0
2007-12-19,2.4301,2.4301,2.3506,2.3506,17814,0
2007-12-20,2.315,2.4301,2.315,2.3506,8569,0
2007-12-21,2.3947,2.4391,2.2795,2.3769,17478,0
2007-12-24,2.4835,2.4835,2.3061,2.4124,4849,0
2007-12-26,2.315,2.3947,2.315,2.3947,789,0
2007-12-27,2.3328,2.3592,2.3328,2.3506,17590,0
2007-12-28,2.315,2.3859,2.2795,2.3061,8008,0
2007-12-31,2.3061,2.3238,2.2262,2.315,20665,0
2008-01-02,2.2351,2.3859,2.1375,2.2617,6878,0
2008-01-03,2.3061,2.3061,2.2973,2.2973,10375,0
2008-01-04,2.368,2.368,2.2174,2.2617,32019,0
2008-01-07,2.2528,2.3061,2.2351,2.2883,13418,0
2008-01-08,2.244,2.244,2.2174,2.2174,22211,0
2008-01-09,2.1552,2.2795,2.1464,2.2795,12740,0
2008-01-10,2.2795,2.2795,2.2174,2.2351,21646,0
2008-01-11,2.2351,2.2883,2.2351,2.2705,18243,0
2008-01-14,2.2262,2.2883,2.2174,2.2617,29315,0
2008-01-15,2.2617,2.2883,2.1996,2.2883,5380,0
2008-01-16,2.2351,2.2351,2.1996,2.2174,58516,0
2008-01-17,2.2174,2.2883,2.2174,2.2883,18264,0
2008-01-18,2.2262,2.2617,2.2174,2.244,43521,0
2008-01-22,2.2085,2.244,2.173,2.2174,36675,0
2008-01-23,2.2174,2.2262,2.2174,2.2174,5186,0
2008-01-24,2.2262,2.244,2.2262,2.244,66182,0
2008-01-25,2.2883,2.2883,2.2174,2.2528,5430,0
2008-01-28,2.2174,2.244,2.0046,2.0578,46338,0
2008-01-29,2.04,2.2174,2.04,2.1821,17478,0
2008-01-30,2.1641,2.1821,2.0932,2.173,12063,0
2008-01-31,2.1908,2.1908,2.0932,2.0932,8569,0
2008-02-01,2.0844,2.0844,2.0844,2.0844,226,0
2008-02-04,2.0932,2.1287,2.0844,2.1198,8008,0
2008-02-05,2.0844,2.2174,2.0844,2.0844,17590,0
2008-02-06,2.1287,2.1552,2.1287,2.1287,8008,0
2008-02-07,2.0667,2.1375,2.0667,2.1287,13753,0
2008-02-08,2.1287,2.1821,2.1287,2.1464,8457,0
2008-02-11,2.0667,2.173,2.0667,2.1641,7667,0
2008-02-12,2.1641,2.1641,2.1641,2.1641,5638,0
2008-02-13,2.2705,2.3506,2.2351,2.3328,33825,0
2008-02-14,2.3947,2.6608,2.3506,2.4391,47980,0
2008-02-15,2.5632,2.5632,2.3417,2.5189,16912,0
2008-02-19,2.5632,2.5632,2.3506,2.368,4941,0
2008-02-20,2.4391,2.4391,2.368,2.368,1241,0
2008-02-21,2.315,2.3947,2.3061,2.3061,13079,0
2008-02-22,2.3061,2.3947,2.2174,2.3947,10710,0
2008-02-25,2.4745,2.4745,2.3859,2.3947,4510,0
2008-02-26,2.3769,2.3769,2.2174,2.3506,7800,0
2008-02-27,2.3769,2.3947,2.3769,2.3947,5525,0
2008-02-28,2.3859,2.3947,2.2351,2.3947,27398,0
2008-02-29,2.3328,2.3328,2.2617,2.3061,11562,0
2008-03-03,2.3061,2.3061,2.2351,2.2351,6765,0
2008-03-04,2.3061,2.3061,2.1287,2.173,20745,0
2008-03-06,2.173,2.2174,2.1287,2.173,12516,0
2008-03-07,2.0932,2.1287,2.0844,2.1198,29877,0
2008-03-10,2.1641,2.1641,2.0844,2.0844,39462,0
2008-03-11,2.1287,2.1287,2.0844,2.0932,22661,0
2008-03-12,2.1287,2.1375,2.0757,2.0844,14430,0
2008-03-13,2.1287,2.1287,2.0667,2.0844,15785,0
2008-03-17,2.0488,2.0757,2.04,2.04,6878,0
2008-03-18,2.0046,2.0046,1.9513,1.9601,20068,0
2008-03-19,1.9601,1.9956,1.9157,1.9868,16010,0
2008-03-20,1.907,2.04,1.7739,1.9246,140144,0
2008-03-24,1.9513,2.0311,1.9513,2.0311,12740,0
2008-03-25,1.9868,2.04,1.907,2.04,24581,0
2008-03-26,2.04,2.0932,2.0223,2.0757,34047,0
2008-03-27,2.0667,2.0844,2.0667,2.0667,7103,0
2008-03-28,2.0844,2.0932,2.0757,2.0932,12965,0
2008-03-31,2.1287,2.2617,2.1287,2.1996,12965,0
2008-04-01,2.1821,2.2617,2.0223,2.04,13867,0
2008-04-02,2.1287,2.1375,2.1287,2.1375,4510,0
2008-04-03,2.2617,2.4391,2.2617,2.2883,68664,0
2008-04-04,2.2883,2.4213,2.173,2.2617,76131,0
2008-04-07,2.4124,2.4124,2.2174,2.2174,16123,0
2008-04-08,2.2795,2.2795,2.2174,2.2174,8681,0
2008-04-09,2.3061,2.3061,2.2174,2.2617,9698,0
2008-04-10,2.2617,2.3506,2.2528,2.2617,15110,0
2008-04-11,2.1996,2.2174,2.1641,2.1641,14544,0
2008-04-14,2.1996,2.2085,2.102,2.1552,10935,0
2008-04-15,2.173,2.173,2.173,2.173,4962,0
2008-04-16,2.1198,2.1464,2.1198,2.1464,2142,0
2008-04-17,2.173,2.2617,2.173,2.2174,10403,0
2008-04-18,2.2174,2.2174,2.0844,2.1641,14567,0
2008-04-21,2.1375,2.1464,2.0844,2.1464,7457,0
2008-04-22,2.1109,2.2174,2.1109,2.1996,8908,0
2008-04-23,2.2174,2.2174,2.1287,2.1287,2818,0
2008-04-24,2.1287,2.173,2.1287,2.1287,2818,0
2008-04-25,2.2085,2.2528,2.0844,2.244,8119,0
2008-04-28,2.244,2.2617,2.244,2.244,6878,0
2008-04-29,2.2528,2.2883,2.1908,2.2351,25903,0
2008-04-30,2.2085,2.3506,2.1996,2.2705,33598,0
2008-05-01,2.2617,2.2705,2.2262,2.2617,8681,0
2008-05-02,2.2617,2.3947,2.2617,2.3238,28129,0
2008-05-05,2.3238,2.6252,2.3238,2.5456,21344,0
2008-05-06,2.5898,2.6164,2.4569,2.5277,10838,0
2008-05-07,2.4924,2.4924,2.4569,2.4569,4556,0
2008-05-08,2.4391,2.4569,2.3238,2.368,19618,0
2008-05-09,2.3506,2.5277,2.3417,2.5277,22381,0
2008-05-12,2.5544,2.5987,2.3947,2.3947,18885,0
2008-05-13,2.4213,2.4391,2.3769,2.4391,23000,0
2008-05-14,2.5898,2.5898,2.3061,2.3506,87014,0
2008-05-15,2.3859,2.3947,2.3506,2.3947,14517,0
2008-05-16,2.3947,2.4213,2.3061,2.3947,19722,0
2008-05-19,2.4034,2.4835,2.4034,2.4657,8585,0
2008-05-20,2.4745,2.4835,2.4391,2.4391,5621,0
2008-05-21,2.4745,2.4745,2.3506,2.3506,7105,0
2008-05-22,2.3947,2.4301,2.3592,2.368,8945,0
2008-05-23,2.3328,2.3859,2.3328,2.3769,9868,0
2008-05-27,2.3238,2.3328,2.2883,2.2883,16375,0
2008-05-28,2.3417,2.3417,2.2351,2.2705,14156,0
2008-05-29,2.2705,2.2705,2.2262,2.244,7388,0
2008-05-30,2.2528,2.3061,2.244,2.3061,9584,0
2008-06-02,2.2883,2.3328,2.2883,2.3328,2368,0
2008-06-03,2.3859,2.3859,2.1287,2.1287,16373,0
2008-06-04,2.1375,2.2174,2.0932,2.173,9698,0
2008-06-05,2.1375,2.1908,2.1375,2.1908,1355,0
2008-06-06,2.1464,2.1996,2.1287,2.1908,2611,0
2008-06-09,2.1996,2.2174,2.1375,2.2174,11089,0
2008-06-10,2.1552,2.2883,2.1287,2.2174,15884,0
2008-06-11,2.2795,2.3238,2.2174,2.3238,20521,0
2008-06-12,2.3417,2.4391,2.3417,2.3947,13926,0
2008-06-13,2.2883,2.3947,2.2883,2.3947,11328,0
2008-06-16,2.3947,2.4391,2.3859,2.4391,11837,0
2008-06-17,2.4391,2.5632,2.3947,2.5456,13351,0
2008-06-18,2.5632,2.572,2.4391,2.4391,19170,0
2008-06-19,2.5544,2.5544,2.5013,2.5013,6427,0
2008-06-20,2.4481,2.4835,2.3947,2.4301,7833,0
2008-06-23,2.4034,2.4835,2.4034,2.4124,2334,0
2008-06-24,2.4835,2.5277,2.4391,2.4391,4637,0
2008-06-25,2.4835,2.4835,2.3859,2.3947,5974,0
2008-06-26,2.4213,2.4213,2.244,2.3061,9021,0
2008-06-27,2.3592,2.3947,2.3506,2.3859,8406,0
2008-06-30,2.3947,2.4391,2.3061,2.3506,19710,0
2008-07-01,2.3061,2.315,2.2262,2.3061,7103,0
2008-07-02,2.2351,2.3506,2.2351,2.2883,10462,0
2008-07-03,2.2617,2.3417,2.2262,2.3417,20521,0
2008-07-07,2.3769,2.3769,2.2883,2.2883,26688,0
2008-07-08,2.244,2.3238,2.244,2.2883,9168,0
2008-07-09,2.244,2.3061,2.1996,2.3061,11365,0
2008-07-10,2.2617,2.2883,2.2174,2.2883,12287,0
2008-07-11,2.315,2.315,2.102,2.102,17037,0
2008-07-14,2.0932,2.173,2.0844,2.0844,33644,0
2008-07-15,2.0844,2.0844,1.9689,2.0667,8750,0
2008-07-16,2.0311,2.2085,2.0311,2.0844,10718,0
2008-07-17,2.0844,2.0844,2.04,2.04,1918,0
2008-07-18,2.0488,2.0844,2.04,2.0757,8399,0
2008-07-21,2.0488,2.0488,1.907,1.907,32468,0
2008-07-22,1.907,1.9956,1.907,1.907,20723,0
2008-07-23,2.04,2.1287,1.8625,2.0844,27429,0
2008-07-24,2.04,2.04,1.8625,1.9335,25631,0
2008-07-25,2.102,2.1287,1.9335,2.1287,11444,0
2008-07-28,2.173,2.2617,2.173,2.2174,13079,0
2008-07-29,2.2617,2.2617,2.1464,2.1464,10738,0
2008-07-30,1.9868,2.1464,1.9868,2.1464,20811,0
2008-07-31,2.1464,2.2617,2.04,2.2617,18209,0
2008-08-01,2.2174,2.2617,2.173,2.2617,8964,0
2008-08-04,2.2617,2.2617,2.0844,2.0932,4024,0
2008-08-05,2.1375,2.2617,2.1287,2.1464,12410,0
2008-08-06,2.2617,2.3238,2.2174,2.2174,9710,0
2008-08-07,2.2174,2.4835,2.2174,2.368,26778,0
2008-08-08,2.2617,2.3061,2.173,2.3061,13745,0
2008-08-11,2.3061,2.4391,2.3061,2.4391,31821,0
2008-08-12,2.4745,2.5544,2.3947,2.3947,24917,0
2008-08-13,2.4745,2.5189,2.3947,2.3947,14693,0
2008-08-14,2.4034,2.6164,2.4034,2.5102,11249,0
2008-08-15,2.4835,2.4835,2.2973,2.2973,13980,0
2008-08-18,2.2973,2.3417,2.2973,2.3417,3833,0
2008-08-19,2.2262,2.3061,2.2262,2.2973,5006,0
2008-08-20,2.2795,2.2795,2.1287,2.1641,14459,0
2008-08-21,2.3506,2.3506,2.173,2.2795,8468,0
2008-08-22,2.315,2.3506,2.315,2.3506,5863,0
2008-08-25,2.2973,2.4657,2.1375,2.4034,8231,0
2008-08-26,2.4481,2.4745,2.2705,2.4745,12944,0
2008-08-27,2.4657,2.4657,2.2705,2.3506,15468,0
2008-08-28,2.3947,2.572,2.3061,2.572,61986,0
2008-08-29,2.6075,2.6075,2.4835,2.5987,55461,0
2008-09-02,2.6429,2.794,2.634,2.6608,142262,0
2008-09-03,2.581,2.8027,2.572,2.6608,41645,0
2008-09-04,2.794,2.794,2.6608,2.6608,24883,0
2008-09-05,2.6696,2.7763,2.6608,2.6608,17131,0
2008-09-08,2.7496,2.7674,2.5987,2.6608,15273,0
2008-09-09,2.7053,2.794,2.6696,2.7763,17558,0
2008-09-10,2.7763,2.7763,2.7053,2.7141,17254,0
2008-09-11,2.8027,2.8027,2.7496,2.7674,15328,0
2008-09-12,2.794,2.794,2.7763,2.7763,8722,0
2008-09-15,2.8115,2.8205,2.7141,2.794,7248,0
2008-09-16,2.794,2.794,2.6429,2.7317,33547,0
2008-09-17,2.7852,2.7852,2.6608,2.6608,12474,0
2008-09-18,2.6429,2.6429,2.5898,2.6075,9713,0
2008-09-19,2.8115,2.8115,2.572,2.6963,29393,0
2008-09-22,2.7852,2.794,2.6608,2.6608,38494,0
2008-09-23,2.6164,2.7496,2.6164,2.7407,25857,0
2008-09-24,2.7496,2.7496,2.7053,2.7053,26459,0
2008-09-25,2.7407,2.794,2.7141,2.7407,29937,0
2008-09-26,2.6252,2.7053,2.6252,2.6608,26302,0
2008-09-29,2.7053,2.7053,2.4745,2.4835,38924,0
2008-09-30,2.4835,2.6963,2.4835,2.6963,15760,0
2008-10-01,2.7852,2.7852,2.4835,2.4835,56255,0
2008-10-02,2.6963,2.7053,2.6164,2.7053,21276,0
2008-10-03,2.7053,2.7674,2.7053,2.7674,18818,0
2008-10-06,2.7852,2.7852,2.572,2.634,34257,0
2008-10-07,3.0158,4.08,2.581,2.6608,54918,0
2008-10-08,2.572,2.572,2.173,2.3061,79276,0
2008-10-09,2.3769,2.5366,2.3061,2.3859,50399,0
2008-10-10,2.2795,2.4835,2.2617,2.4745,28430,0
2008-10-13,2.3859,2.4745,2.3859,2.4657,10193,0
2008-10-14,2.4657,2.7496,2.4657,2.6608,49215,0
2008-10-15,2.572,2.6963,2.572,2.6608,29708,0
2008-10-16,2.7141,2.7141,2.6608,2.6608,40455,0
2008-10-17,2.6608,2.6963,2.6608,2.6785,16540,0
2008-10-20,2.6608,2.7053,2.6608,2.6608,14148,0
2008-10-21,2.7763,2.8205,2.6874,2.7496,29672,0
2008-10-22,2.7407,2.7496,2.5456,2.6608,15302,0
2008-10-23,2.5987,2.6429,2.5987,2.6429,6202,0
2008-10-24,2.572,2.572,2.4391,2.4835,10702,0
2008-10-27,2.5366,2.5366,2.3947,2.4569,10703,0
2008-10-28,2.6075,2.6075,2.5277,2.5632,3542,0
2008-10-29,2.652,2.652,2.5102,2.5277,1601,0
2008-10-30,2.572,2.572,2.4835,2.5277,10667,0
2008-10-31,2.5366,2.572,2.4835,2.5632,10024,0
2008-11-03,2.6429,2.6429,2.4213,2.4213,13586,0
2008-11-04,2.3947,2.3947,2.3061,2.3769,16776,0
2008-11-05,2.581,2.581,2.4213,2.4569,4309,0
2008-11-06,2.6429,2.6429,2.4034,2.4391,10077,0
2008-11-07,2.4391,2.5102,2.3769,2.3947,5733,0
2008-11-10,2.4391,2.4391,2.3769,2.3859,6821,0
2008-11-11,2.315,2.3947,2.315,2.3947,1918,0
2008-11-12,2.3238,2.3947,2.2174,2.2617,15504,0
2008-11-13,2.2617,2.2617,2.0488,2.173,36535,0
2008-11-14,2.3506,2.3506,2.0932,2.1198,2823,0
2008-11-17,2.0488,2.0932,1.9513,1.9513,14749,0
2008-11-18,1.8891,1.9956,1.8803,1.9956,25315,0
2008-11-19,1.8981,1.9513,1.5965,1.8536,22512,0
2008-11-20,1.6939,1.8004,1.5965,1.7295,50670,0
2008-11-21,1.8004,1.8004,1.5609,1.7649,30765,0
2008-11-24,1.8183,1.8183,1.7739,1.7739,7059,0
2008-11-25,1.8183,1.8981,1.7739,1.8803,14834,0
2008-11-26,1.9335,1.9513,1.7739,1.907,9850,0
2008-11-28,1.9335,2.2351,1.9335,2.2351,27552,0
2008-12-01,2.3061,2.3506,2.2174,2.2617,59423,0
2008-12-02,2.3238,2.4391,2.2705,2.3769,59415,0
2008-12-03,2.3592,2.4213,2.2973,2.3592,31245,0
2008-12-04,2.4391,2.5632,2.3859,2.5632,21684,0
2008-12-05,2.6164,2.6164,2.5632,2.6164,24072,0
2008-12-08,2.634,2.634,2.5277,2.581,56755,0
2008-12-09,2.6429,2.6608,2.5898,2.6252,64326,0
2008-12-10,2.634,2.8027,2.634,2.8027,21366,0
2008-12-11,2.8381,2.9091,2.8027,2.9091,260752,0
2008-12-12,2.9269,3.5476,2.9269,3.1753,298054,0
2008-12-15,3.3704,3.7253,3.2374,3.2995,186976,0
2008-12-16,3.2553,3.3527,1.6585,2.572,501842,0
2008-12-17,2.6075,2.6963,2.4391,2.634,112494,0
2008-12-18,2.6608,2.7674,2.4835,2.6164,68909,0
2008-12-19,2.6608,2.7053,2.2174,2.3506,142757,0
2008-12-22,2.5189,2.7496,2.3592,2.5277,145274,0
2008-12-23,2.5366,2.8825,2.5189,2.8381,64572,0
2008-12-24,2.8381,2.8381,2.7496,2.794,14699,0
2008-12-26,2.5277,2.9269,2.5277,2.794,65595,0
2008-12-29,2.9269,3.0954,2.8115,3.0158,54300,0
2008-12-30,2.8471,3.1487,2.8471,3.1043,53047,0
2008-12-31,3.1043,3.3083,2.8381,3.1487,117357,0
2009-01-02,3.4058,3.5124,3.1487,3.5124,153366,0
2009-01-05,3.5476,3.8848,3.477,3.8583,303745,0
2009-01-06,3.8583,4.08,3.2816,3.6277,316766,0
2009-01-07,3.4501,3.8139,3.4324,3.6453,45059,0
2009-01-08,3.5831,3.8139,3.5124,3.7253,111024,0
2009-01-09,3.6807,3.7962,3.5035,3.5831,165817,0
2009-01-12,3.5476,3.6541,3.4501,3.5124,137786,0
2009-01-13,3.3704,3.5476,3.326,3.5476,64778,0
2009-01-14,3.6365,3.6453,3.4501,3.5388,47014,0
2009-01-15,3.5476,3.5743,3.5035,3.5476,42856,0
2009-01-16,3.6807,3.7073,3.5035,3.5831,52422,0
2009-01-20,3.3438,3.6719,3.326,3.4946,50219,0
2009-01-21,3.4501,3.6009,3.3527,3.4412,44363,0
2009-01-22,3.3438,3.4147,3.326,3.3438,24718,0
2009-01-23,3.326,3.3527,3.2816,3.326,18223,0
2009-01-26,3.326,3.4592,3.1487,3.1843,56805,0
2009-01-27,3.1131,3.1931,2.7407,2.9446,132470,0
2009-01-28,3.2107,3.2107,2.8115,2.8825,44087,0
2009-01-29,2.8115,3.0334,2.8115,2.9712,65357,0
2009-01-30,2.9269,2.9269,2.8205,2.8381,83484,0
2009-02-02,2.7407,2.8825,2.7407,2.7674,43004,0
2009-02-03,2.8736,2.9181,2.7674,2.794,62045,0
2009-02-04,2.8381,2.9536,2.8205,2.9446,14340,0
2009-02-05,2.9446,3.1221,2.8825,3.0865,37980,0
2009-02-06,3.1931,3.4147,3.0247,3.3616,53768,0
2009-02-09,3.2284,3.5476,3.1931,3.5476,77317,0
2009-02-10,3.5476,3.6453,3.3527,3.4856,63007,0
2009-02-11,3.4856,3.4946,3.4236,3.4412,25738,0
2009-02-12,3.5654,3.7163,3.3704,3.6541,61739,0
2009-02-13,3.7163,3.7163,3.477,3.4946,47347,0
2009-02-17,3.2906,3.5035,3.2906,3.4412,46258,0
2009-02-18,3.5566,3.5566,3.1931,3.2553,58601,0
2009-02-19,3.4681,3.4681,3.1487,3.1487,43858,0
2009-02-20,3.1753,3.1931,3.06,3.0688,39394,0
2009-02-23,3.0068,3.06,2.8205,2.8381,71230,0
2009-02-24,2.8381,2.8381,2.7317,2.7585,78525,0
2009-02-25,2.8205,2.8205,2.6608,2.7496,37918,0
2009-02-26,2.856,2.8825,2.7674,2.8115,34919,0
2009-02-27,2.8293,2.9269,2.8293,2.9003,56408,0
2009-03-02,2.998,2.998,2.6874,2.7852,58043,0
2009-03-03,2.8205,2.8205,2.4924,2.5456,113065,0
2009-03-04,2.6608,2.6963,2.5456,2.6608,50426,0
2009-03-05,2.581,2.7407,2.572,2.6608,21214,0
2009-03-06,2.6429,2.652,2.5544,2.6164,20605,0
2009-03-09,2.6696,2.6696,2.5189,2.581,35375,0
2009-03-10,2.6164,2.7053,2.572,2.7053,22933,0
2009-03-11,2.8736,3.5476,2.8736,3.3083,143097,0
2009-03-12,3.4946,3.4946,3.2107,3.2816,68511,0
2009-03-13,3.06,3.2816,3.0158,3.1931,35773,0
2009-03-16,3.2284,3.2284,3.1664,3.2284,6670,0
2009-03-17,3.2019,3.3083,3.2019,3.2816,9979,0
2009-03-18,3.326,3.4147,3.2553,3.3083,11339,0
2009-03-19,3.2019,3.4147,3.2019,3.3704,19551,0
2009-03-20,3.4324,3.4592,3.3349,3.3969,11016,0
2009-03-23,3.4412,3.4592,3.1931,3.2107,40131,0
2009-03-24,3.2019,3.3349,3.1931,3.2995,30072,0
2009-03-25,3.2374,3.4592,3.2374,3.3704,49330,0
2009-03-26,3.4592,3.4592,3.3792,3.4236,14782,0
2009-03-27,3.4592,3.477,3.4236,3.4681,31228,0
2009-03-30,3.4946,3.4946,3.2816,3.3527,19967,0
2009-03-31,3.4412,3.4412,3.2107,3.2728,24983,0
2009-04-01,3.3616,3.3616,3.264,3.2816,6207,0
2009-04-02,3.4058,3.4058,3.1931,3.2728,34558,0
2009-04-03,3.3438,3.3438,3.1043,3.1576,19059,0
2009-04-06,3.1487,3.2374,3.1398,3.2107,20184,0
2009-04-07,3.2462,3.2462,3.1043,3.2107,13958,0
2009-04-08,3.1576,3.2728,3.1398,3.2728,16005,0
2009-04-09,3.2816,3.2816,3.2107,3.2284,14309,0
2009-04-13,3.1576,3.2816,3.1576,3.2462,12744,0
2009-04-14,3.1576,3.2462,3.1043,3.1664,21954,0
2009-04-15,3.1931,3.1931,3.1043,3.1221,11918,0
2009-04-16,3.1131,3.2107,3.1131,3.1398,5752,0
2009-04-17,3.1043,3.2374,3.1043,3.2284,15801,0
2009-04-20,3.2728,3.326,3.2284,3.3083,44339,0
2009-04-21,3.3171,3.326,3.2019,3.2728,19412,0
2009-04-22,3.2374,3.326,3.2374,3.2816,13170,0
2009-04-23,3.2728,3.2906,3.2284,3.2553,5439,0
2009-04-24,3.326,3.326,3.1576,3.2374,15506,0
2009-04-27,3.2906,3.3171,3.1664,3.2816,9824,0
2009-04-28,3.2374,3.2553,3.1487,3.1664,14783,0
2009-04-29,3.1309,3.2019,3.0334,3.1131,27094,0
2009-04-30,3.0865,3.2284,3.0688,3.2284,12740,0
2009-05-01,3.2107,3.326,3.1931,3.2728,11037,0
2009-05-04,3.2107,3.2728,3.1931,3.2462,6638,0
2009-05-05,3.3171,3.326,3.1043,3.1664,34332,0
2009-05-06,3.2107,3.3171,3.2107,3.3171,17805,0
2009-05-07,3.2374,3.326,3.1753,3.2728,21995,0
2009-05-08,3.3616,3.5035,3.326,3.3704,83623,0
2009-05-11,3.2374,3.3704,3.2374,3.2995,52621,0
2009-05-12,3.2197,3.3704,3.2197,3.2906,41593,0
2009-05-13,3.3438,3.3438,3.2462,3.3171,7646,0
2009-05-14,3.3171,3.4501,3.3171,3.4236,27279,0
2009-05-15,3.2906,3.5035,3.2906,3.4946,29436,0
2009-05-18,3.5035,4.0445,3.5035,3.7163,289153,0
2009-05-19,3.7253,3.9824,3.6807,3.9824,151313,0
2009-05-20,3.9912,3.9912,3.9202,3.9645,68873,0
2009-05-21,3.9556,3.9556,3.7696,3.8672,45585,0
2009-05-22,3.8672,3.8672,3.7253,3.8317,17072,0
2009-05-26,3.8405,3.9292,3.6807,3.8049,108918,0
2009-05-27,3.9735,3.9735,3.7785,3.8405,58168,0
2009-05-28,3.6631,3.9025,3.6631,3.7696,40226,0
2009-05-29,3.8228,3.8228,3.477,3.477,111832,0
2009-06-01,3.6985,3.8848,3.5831,3.7517,84893,0
2009-06-02,3.8938,3.9202,3.7253,3.7873,30587,0
2009-06-03,3.9381,3.9645,3.8583,3.9468,56249,0
2009-06-04,3.9735,3.9735,3.9113,3.9735,18041,0
2009-06-05,3.9912,3.9912,3.8317,3.876,48633,0
2009-06-08,3.9824,3.9912,3.8583,3.9292,54916,0
2009-06-09,3.5124,3.9735,3.477,3.8672,24557,0
2009-06-10,3.8139,3.9824,3.8139,3.9025,30438,0
2009-06-11,3.8672,3.9912,3.8672,3.9912,36144,0
2009-06-12,3.8583,4.0178,3.8583,4.0178,109817,0
2009-06-15,4.0534,4.08,3.9113,4.0178,76101,0
2009-06-16,4.0178,4.0178,3.8583,3.9556,33946,0
2009-06-17,3.8938,4.0357,3.8938,4.0357,24889,0
2009-06-18,4.0624,4.0624,3.8317,3.8848,80589,0
2009-06-19,3.9381,3.9824,3.7696,3.8938,119234,0
2009-06-22,3.7785,3.9824,3.7785,3.8848,77885,0
2009-06-23,3.8317,3.9735,3.7962,3.8938,31233,0
2009-06-24,3.9735,4.08,3.876,3.9824,57903,0
2009-06-25,3.9292,4.08,3.8848,4.0624,43752,0
2009-06-26,4.0624,4.3902,3.9912,4.2751,2102709,0
2009-06-29,4.2218,4.4347,4.1066,4.1421,123612,0
2009-06-30,4.1066,4.3018,4.1066,4.2573,69804,0
2009-07-01,4.2573,4.3194,4.1243,4.3106,90421,0
2009-07-02,4.2839,4.3018,4.1421,4.1421,46055,0
2009-07-06,4.213,4.4169,4.1066,4.3902,136776,0
2009-07-07,4.4347,5.0557,4.3194,4.9757,479018,0
2009-07-08,5.1265,5.4547,4.7452,5.0822,582686,0
2009-07-09,5.3925,5.4457,5.1975,5.4369,358975,0
2009-07-10,5.4903,5.5522,5.1443,5.3393,417897,0
2009-07-13,5.3925,5.4104,5.2773,5.4014,268823,0
2009-07-14,5.4104,5.4547,5.2949,5.375,190532,0
2009-07-15,5.3925,5.4104,5.3393,5.4104,217389,0
2009-07-16,5.4457,6.0135,5.4369,5.9426,470769,0
2009-07-17,6.0846,6.1554,5.7917,5.8273,551392,0
2009-07-20,5.854,6.111,5.7562,5.8805,435221,0
2009-07-21,5.8805,5.9868,5.0113,5.286,638809,0
2009-07-22,5.1088,5.3216,5.0557,5.3127,291726,0
2009-07-23,5.2685,5.6409,5.1532,5.4903,212105,0
2009-07-24,5.4104,5.4903,5.3216,5.4192,108038,0
2009-07-27,5.4635,5.4903,5.1443,5.2241,137821,0
2009-07-28,5.1799,5.4192,5.1532,5.3572,97602,0
2009-07-29,5.375,5.375,4.8337,5.171,280424,0
2009-07-30,5.1975,5.1975,4.9667,5.0202,136126,0
2009-07-31,4.8781,5.6764,4.7807,5.561,415818,0
2009-08-03,5.9868,6.2705,5.907,5.9956,759277,0
2009-08-04,5.9956,6.1377,5.8981,6.129,391943,0
2009-08-05,6.2087,6.2705,6.1465,6.2087,290702,0
2009-08-06,6.3149,6.4746,5.4104,5.6942,471358,0
2009-08-07,5.9601,6.2087,5.8449,5.9601,302931,0
2009-08-10,5.907,6.2439,5.774,5.9514,263603,0
2009-08-11,5.9868,5.9868,5.632,5.6588,146008,0
2009-08-12,5.6499,5.8981,5.6499,5.8273,141785,0
2009-08-13,6.2528,6.2885,5.9691,6.2351,500094,0
2009-08-14,6.3328,6.4303,6.0312,6.1733,414871,0
2009-08-17,6.0935,6.2794,5.7208,6.2705,389014,0
2009-08-18,6.2439,6.3417,6.1377,6.2974,328027,0
2009-08-19,6.2974,6.2974,6.1022,6.2974,148994,0
2009-08-20,6.3328,6.3328,6.111,6.1465,175598,0
2009-08-21,6.2087,6.3772,6.1465,6.3506,686037,0
2009-08-24,6.4746,6.652,6.4125,6.5546,603984,0
2009-08-25,6.6166,6.6964,6.5546,6.5988,426115,0
2009-08-26,6.7141,6.8029,6.519,6.7852,459750,0
2009-08-27,6.8118,6.8649,6.519,6.7495,249092,0
2009-08-28,6.9005,6.9092,6.519,6.5811,200970,0
2009-08-31,6.5811,6.5811,5.5522,6.0757,676817,0
2009-09-01,5.907,5.9426,5.0202,5.2241,1074363,0
2009-09-02,5.0202,5.2153,4.6565,4.9313,542723,0
2009-09-03,4.9137,5.2153,4.8781,5.0557,228235,0
2009-09-04,5.0379,5.4903,5.0379,5.2949,205943,0
2009-09-08,5.5168,5.6764,5.2949,5.3925,220805,0
2009-09-09,5.4192,5.4457,4.9667,5.1443,281329,0
2009-09-10,5.1799,5.4457,5.1799,5.4369,161732,0
2009-09-11,5.4457,5.5079,5.3659,5.3837,106787,0
2009-09-14,5.3659,5.3659,5.0734,5.1443,189123,0
2009-09-15,5.1265,5.1799,5.0024,5.0468,210179,0
2009-09-16,5.0557,5.1088,4.8869,4.9313,212096,0
2009-09-17,4.8869,4.9492,4.5677,4.7897,426876,0
2009-09-18,4.7897,4.9934,4.7272,4.9049,189209,0
2009-09-21,4.896,4.9579,4.6565,4.7184,248889,0
2009-09-22,4.7364,4.8781,4.6652,4.683,135741,0
2009-09-23,4.7272,4.7272,4.1685,4.2218,518983,0
2009-09-24,4.213,4.2218,3.9735,3.9735,352978,0
2009-09-25,4.0001,4.2308,4.0001,4.1776,147319,0
2009-09-28,4.3106,4.3991,4.1776,4.2929,172779,0
2009-09-29,4.408,4.4969,4.3106,4.4524,181149,0
2009-09-30,4.4879,4.5767,4.346,4.4791,129312,0
2009-10-01,4.5588,4.5588,4.1776,4.1776,138798,0
2009-10-02,4.1066,4.2485,4.0534,4.1864,125971,0
2009-10-05,4.213,4.4347,4.213,4.3991,89851,0
2009-10-06,4.4969,4.5145,4.2839,4.3814,130823,0
2009-10-07,4.346,4.4169,4.2485,4.3018,120384,0
2009-10-08,4.5588,4.5588,4.346,4.4169,190813,0
2009-10-09,4.4969,4.5588,4.4169,4.5588,117451,0
2009-10-12,4.4791,4.4791,4.3018,4.3194,143726,0
2009-10-13,4.3638,4.3638,4.2751,4.3194,62598,0
2009-10-14,4.346,4.5234,4.346,4.4791,102289,0
2009-10-15,4.4612,4.4969,4.2662,4.2662,85776,0
2009-10-16,4.2573,4.3372,4.08,4.08,200353,0
2009-10-19,4.0534,4.08,4.0089,4.0089,224021,0
2009-10-20,4.0712,4.08,3.9912,4.0534,105147,0
2009-10-21,4.0268,4.3727,4.0089,4.213,213989,0
2009-10-22,4.1421,4.3194,4.0534,4.2218,128890,0
2009-10-23,4.213,4.2929,4.0978,4.1953,75642,0
2009-10-26,4.213,4.4347,4.1864,4.3106,155729,0
2009-10-27,4.3372,4.3638,4.1864,4.2041,66289,0
2009-10-28,4.1953,4.1953,4.0178,4.0268,113338,0
2009-10-29,4.0268,4.2218,4.0268,4.213,107641,0
2009-10-30,4.1864,4.2929,4.08,4.1066,113299,0
2009-11-02,4.0178,4.1864,4.0178,4.1243,156429,0
2009-11-03,4.1154,4.2573,4.0978,4.2573,141545,0
2009-11-04,4.3194,4.3283,4.213,4.213,54690,0
2009-11-05,4.2308,4.3991,4.1596,4.3902,79626,0
2009-11-06,4.3638,4.4257,4.2308,4.3194,59187,0
2009-11-09,4.346,4.5767,4.346,4.5677,112236,0
2009-11-10,4.55,4.7008,4.5325,4.5677,96461,0
2009-11-11,4.6387,4.6565,4.4791,4.55,65393,0
2009-11-12,4.6031,4.6031,4.2662,4.2751,98521,0
2009-11-13,4.3106,4.4879,4.2485,4.4257,61812,0
2009-11-16,4.4969,4.8781,4.4791,4.7184,117924,0
2009-11-17,4.7008,4.7364,4.5943,4.7008,44521,0
2009-11-18,4.6565,4.9579,4.6476,4.9579,125575,0
2009-11-19,5.0113,5.0113,4.8337,4.8337,81640,0
2009-11-20,4.8337,4.9934,4.6565,4.7272,75553,0
2009-11-23,4.683,4.9225,4.6565,4.8337,81299,0
2009-11-24,4.8693,4.8693,4.7184,4.8337,41517,0
2009-11-25,4.825,4.8337,4.7629,4.7719,59292,0
2009-11-27,4.7096,4.8337,4.6652,4.7364,63744,0
2009-11-30,4.55,4.896,4.5234,4.8427,158204,0
2009-12-01,4.9137,4.9137,4.612,4.8516,127353,0
2009-12-02,4.8337,4.8693,4.6565,4.7008,70576,0
2009-12-03,4.7184,4.7184,4.5234,4.5234,76294,0
2009-12-04,4.7008,4.7096,4.4347,4.6297,82382,0
2009-12-07,4.612,4.7272,4.5234,4.7008,49114,0
2009-12-08,4.6741,4.7364,4.5234,4.5413,47429,0
2009-12-09,4.612,4.7897,4.4612,4.7008,118292,0
2009-12-10,4.7807,4.7807,4.55,4.5588,61997,0
2009-12-11,4.5588,4.5856,4.346,4.4347,115257,0
2009-12-14,4.4347,4.4524,4.3727,4.3991,119000,0
2009-12-15,4.4169,4.5588,4.3194,4.3283,91332,0
2009-12-16,4.346,4.3727,4.1596,4.1685,133692,0
2009-12-17,4.1685,4.2396,4.0445,4.08,88936,0
2009-12-18,4.1066,4.3727,4.0624,4.346,217086,0
2009-12-21,4.3638,4.4257,4.1243,4.151,106065,0
2009-12-22,4.1421,4.1596,4.08,4.1333,80162,0
2009-12-23,4.151,4.151,3.9735,4.0534,118464,0
2009-12-24,4.08,4.1154,4.0268,4.0889,26638,0
2009-12-28,4.0712,4.1596,4.0357,4.1243,55674,0
2009-12-29,4.1154,4.213,4.0889,4.213,76319,0
2009-12-30,4.213,4.3018,4.1864,4.3018,58378,0
2009-12-31,4.2308,4.3283,4.1685,4.1953,83846,0
2010-01-04,4.2308,4.3283,4.1864,4.2839,44381,0
2010-01-05,4.2396,4.2839,4.0889,4.0978,94438,0
2010-01-06,4.1154,4.1953,4.0268,4.0357,109207,0
2010-01-07,4.0624,4.1864,4.0268,4.1243,61361,0
2010-01-08,4.151,4.2218,4.1243,4.1421,99989,0
2010-01-11,4.1685,4.2573,4.1243,4.2308,106257,0
2010-01-12,4.2218,4.2929,4.2041,4.2308,78329,0
2010-01-13,4.2396,4.2751,4.1596,4.2308,69771,0
2010-01-14,4.1776,4.2573,4.1776,4.2396,45395,0
2010-01-15,4.2573,4.2573,4.1864,4.1864,71552,0
2010-01-19,4.2839,4.6565,4.2662,4.5856,397221,0
2010-01-20,4.5057,4.7008,4.4347,4.6741,112516,0
2010-01-21,4.7184,4.9492,4.7008,4.8604,272470,0
2010-01-22,4.9049,5.1443,4.896,5.0024,183513,0
2010-01-25,5.0113,5.2241,4.8604,4.9049,155545,0
2010-01-26,4.9049,5.0024,4.8604,4.9403,97565,0
2010-01-27,4.9313,4.9313,4.683,4.7985,124063,0
2010-01-28,4.825,4.9049,4.612,4.8869,129369,0
2010-01-29,4.8781,4.9049,4.8781,4.8781,76539,0
2010-02-01,4.8781,5.0113,4.8337,4.9934,89025,0
2010-02-02,5.0113,5.029,4.9579,4.9579,109451,0
2010-02-03,4.9403,5.0113,4.8337,4.9579,133018,0
2010-02-04,4.9667,5.0024,4.8869,4.896,103225,0
2010-02-05,4.8781,4.9492,4.612,4.8604,271595,0
2010-02-08,4.8604,4.9845,4.6297,4.8781,98025,0
2010-02-09,4.9049,4.9049,4.7807,4.896,78334,0
2010-02-10,4.8781,5.0113,4.8604,4.9934,78635,0
2010-02-11,4.9934,5.0379,4.9225,5.029,48016,0
2010-02-12,5.0113,5.0468,4.9667,5.0468,54502,0
2010-02-16,5.0645,5.0645,4.9403,4.9934,88708,0
2010-02-17,5.0202,5.0468,4.9934,5.0202,52686,0
2010-02-18,5.0379,5.0557,4.9667,5.0557,53727,0
2010-02-19,5.0645,5.1088,5.029,5.1088,85852,0
2010-02-22,5.0999,5.1354,5.0379,5.0645,54320,0
2010-02-23,5.0911,5.1177,5.0379,5.0557,64746,0
2010-02-24,5.0911,5.0999,5.0468,5.0734,26618,0
2010-02-25,5.0379,5.0734,5.0113,5.0557,43094,0
2010-02-26,5.0734,5.0911,4.9667,5.0113,93958,0
2010-03-01,5.0557,5.1088,5.0113,5.0999,81070,0
2010-03-02,5.1088,5.3837,5.0734,5.375,154340,0
2010-03-03,5.3925,5.5878,5.3572,5.4814,141503,0
2010-03-04,5.4547,5.4814,5.2773,5.3127,67630,0
2010-03-05,5.3393,5.3483,5.2418,5.3393,73409,0
2010-03-08,5.4281,5.5788,5.3393,5.5434,97050,0
2010-03-09,5.5522,5.6942,5.4991,5.5256,122584,0
2010-03-10,5.5079,5.916,5.5079,5.907,169777,0
2010-03-11,5.9868,6.1554,5.8805,5.9601,116818,0
2010-03-12,5.9426,6.0312,5.8981,5.9337,140008,0
2010-03-15,6.0312,6.0312,5.3925,6.0044,199836,0
2010-03-16,5.9426,5.9779,5.7651,5.9779,104838,0
2010-03-17,6.0044,6.1642,5.9248,6.129,96051,0
2010-03-18,6.1465,6.2087,6.0401,6.191,89565,0
2010-03-19,6.191,6.2087,6.0579,6.1998,150903,0
2010-03-22,6.2087,6.2087,6.1201,6.1998,92573,0
2010-03-23,6.1733,6.4746,6.1733,6.457,182412,0
2010-03-24,6.4036,6.5456,6.3506,6.5013,186274,0
2010-03-25,6.5013,6.6078,6.4214,6.5456,190055,0
2010-03-26,6.5633,6.5633,6.1733,6.2528,147675,0
2010-03-29,6.1642,6.4303,6.1201,6.4036,147160,0
2010-03-30,6.4036,6.4303,6.2528,6.3328,69938,0
2010-03-31,6.2705,6.4125,6.2351,6.3594,104033,0
2010-04-01,6.3328,6.3328,6.1554,6.2439,128338,0
2010-04-05,6.2439,6.2705,5.8805,5.9514,153772,0
2010-04-06,5.9426,5.9514,5.4104,5.5079,246696,0
2010-04-07,5.4814,5.6232,5.4192,5.4903,100355,0
2010-04-08,5.4547,5.632,5.4104,5.5256,69187,0
2010-04-09,5.5079,5.5345,5.4724,5.4814,47402,0
2010-04-12,5.5434,5.6144,5.4014,5.4014,136707,0
2010-04-13,5.4014,5.5699,5.4014,5.4991,46112,0
2010-04-14,5.5256,5.8006,5.5256,5.7651,65535,0
2010-04-15,5.7384,5.916,5.7384,5.8629,78764,0
2010-04-16,5.8716,5.8805,5.712,5.7384,58112,0
2010-04-19,5.7474,5.7829,5.632,5.7474,41153,0
2010-04-20,5.7651,5.8449,5.5966,5.8449,51744,0
2010-04-21,5.8006,5.9868,5.8006,5.9868,73609,0
2010-04-22,5.9601,5.9691,5.854,5.9426,23488,0
2010-04-23,5.9601,5.9868,5.7829,5.854,40171,0
2010-04-26,5.8185,5.9337,5.7208,5.7208,35748,0
2010-04-27,5.7208,5.8273,5.4991,5.5079,69813,0
2010-04-28,5.4547,5.6055,5.4547,5.5966,38141,0
2010-04-29,5.5788,5.7562,5.5788,5.7384,63362,0
2010-04-30,5.8185,5.8185,5.6676,5.6676,40821,0
2010-05-03,5.6588,5.8273,5.5878,5.8273,55068,0
2010-05-04,5.774,5.774,5.5966,5.6852,46948,0
2010-05-05,5.6764,5.6764,5.5079,5.5256,43397,0
2010-05-06,5.5256,5.6055,4.8693,5.2064,152828,0
2010-05-07,5.0557,5.2773,4.8693,4.8781,158641,0
2010-05-10,4.9403,5.3038,4.9403,5.2508,76825,0
2010-05-11,5.0557,5.703,5.0557,5.6676,75660,0
2010-05-12,5.703,5.8893,5.5522,5.8893,80358,0
2010-05-13,5.8629,5.9426,5.6676,5.7296,70056,0
2010-05-14,5.6764,5.6764,5.4991,5.5345,53251,0
2010-05-17,5.5168,5.7917,5.5168,5.7651,42604,0
2010-05-18,5.7829,5.9426,5.5079,5.5699,102884,0
2010-05-19,5.5256,5.5345,5.2773,5.2773,64768,0
2010-05-20,5.1265,5.2773,4.8427,4.8869,131622,0
2010-05-21,4.8337,5.029,4.6919,4.9492,108677,0
2010-05-24,5.0379,5.1621,4.896,4.9137,57318,0
2010-05-25,4.8337,5.2418,4.7897,5.2064,58490,0
2010-05-26,5.2596,5.5345,5.1265,5.1799,73213,0
2010-05-27,5.3038,5.3483,5.1265,5.233,32173,0
2010-05-28,5.233,5.3038,5.0999,5.1799,33626,0
2010-06-01,5.1532,5.2153,4.896,4.896,73053,0
2010-06-02,4.9137,5.0557,4.7897,4.9225,59454,0
2010-06-03,4.9934,5.1975,4.7985,5.1354,88628,0
2010-06-04,4.9757,5.1265,4.8337,4.8337,53672,0
2010-06-07,4.8693,4.9492,4.7719,4.7807,66757,0
2010-06-08,4.8162,4.8604,4.683,4.7541,60017,0
2010-06-09,4.7719,4.9225,4.6652,4.8073,42903,0
2010-06-10,4.896,4.896,4.7452,4.8073,60339,0
2010-06-11,4.7452,4.8516,4.7452,4.7807,43896,0
2010-06-14,4.8427,4.8869,4.7364,4.8162,36450,0
2010-06-15,4.8693,4.8693,4.7452,4.7985,44622,0
2010-06-16,4.7629,4.8337,4.7452,4.7897,13998,0
2010-06-17,4.7897,4.7897,4.7008,4.7272,31321,0
2010-06-18,4.7629,5.0113,4.6565,5.0024,112834,0
2010-06-21,5.0468,5.1354,4.8693,5.0999,66033,0
2010-06-22,5.0999,5.1886,5.0379,5.1443,32028,0
2010-06-23,5.171,5.171,5.0113,5.1088,42809,0
2010-06-24,5.1088,5.1443,4.9137,4.9225,95080,0
2010-06-25,4.9579,5.0379,4.8073,4.9313,263023,0
2010-06-28,4.9225,4.9845,4.8162,4.9137,25327,0
2010-06-29,4.8781,4.9403,4.6297,4.6652,101678,0
2010-06-30,4.6875,4.6875,4.526,4.6068,50406,0
2010-07-01,4.6387,4.6652,4.4435,4.4435,79921,0
2010-07-02,4.4435,4.5413,4.4435,4.4791,51539,0
2010-07-06,4.5234,4.5856,4.4524,4.4524,55562,0
2010-07-07,4.4791,4.8869,4.4435,4.8516,98866,0
2010-07-08,4.8869,4.9137,4.7452,4.8781,47224,0
2010-07-09,4.8516,4.9403,4.8073,4.9403,55656,0
2010-07-12,4.9049,4.9049,4.7452,4.7629,14232,0
2010-07-13,4.8073,4.8073,4.5325,4.6387,71428,0
2010-07-14,4.6031,4.6387,4.5677,4.6297,33128,0
2010-07-15,4.6208,4.6297,4.4969,4.5234,34796,0
2010-07-16,4.4791,4.55,4.4524,4.4612,72571,0
2010-07-19,4.4702,4.5234,4.4347,4.4879,22246,0
2010-07-20,4.4435,4.5413,4.3991,4.5325,32346,0
2010-07-21,4.55,4.55,4.4169,4.4169,48150,0
2010-07-22,4.4879,4.6565,4.3991,4.6387,80381,0
2010-07-23,4.5057,4.5413,4.2839,4.5145,56247,0
2010-07-26,4.5588,4.6919,4.4879,4.6565,28847,0
2010-07-27,4.6741,4.6741,4.5145,4.5413,43307,0
2010-07-28,4.5145,4.5677,4.4702,4.4791,23140,0
2010-07-29,4.5234,4.5677,4.3991,4.5325,40589,0
2010-07-30,4.4435,4.5234,4.4435,4.5057,55494,0
2010-08-02,4.5234,4.5677,4.4612,4.4791,40072,0
2010-08-03,4.4524,4.5325,4.4347,4.4612,55623,0
2010-08-04,4.4702,4.5677,4.4257,4.5588,23839,0
2010-08-05,4.5057,4.5234,4.4347,4.4347,16606,0
2010-08-06,4.3991,4.3991,4.1154,4.1596,181345,0
2010-08-09,4.213,4.2662,4.1243,4.151,75232,0
2010-08-10,4.1066,4.1864,4.0978,4.1066,45647,0
2010-08-11,4.0357,4.0357,3.8848,3.9202,113620,0
2010-08-12,3.8583,4.0978,3.8583,3.9645,105635,0
2010-08-13,3.9824,4.1864,3.9824,4.1685,78897,0
2010-08-16,4.1685,4.2662,4.1333,4.2396,32665,0
2010-08-17,4.2929,4.346,4.2308,4.2662,70103,0
2010-08-18,4.2485,4.4347,4.213,4.2573,41466,0
2010-08-19,4.2573,4.3638,4.1421,4.151,74311,0
2010-08-20,4.1333,4.2308,4.1333,4.1953,50656,0
2010-08-23,4.213,4.3638,4.1953,4.1953,51464,0
2010-08-24,4.1685,4.4257,4.1596,4.3638,90085,0
2010-08-25,4.3548,4.3902,4.2839,4.3902,32491,0
2010-08-26,4.2396,4.3018,4.1685,4.213,88105,0
2010-08-27,4.2396,4.3283,4.1596,4.3106,43814,0
2010-08-30,4.2751,4.2751,4.1333,4.1953,98659,0
2010-08-31,4.2035,4.2483,4.1407,4.2214,28821,0
2010-09-01,4.2751,4.3283,4.1776,4.3283,39646,0
2010-09-02,4.3372,4.3727,4.2573,4.3194,37533,0
2010-09-03,4.3548,4.3548,4.2308,4.3548,39621,0
2010-09-07,4.346,4.346,4.2041,4.213,35613,0
2010-09-08,4.2218,4.2839,4.1864,4.2662,33137,0
2010-09-09,4.3372,4.3372,4.2218,4.2662,19042,0
2010-09-10,4.346,4.346,4.2308,4.2573,18699,0
2010-09-13,4.2929,4.3638,4.213,4.3548,63628,0
2010-09-14,4.3283,4.3727,4.2396,4.2573,33851,0
2010-09-15,4.2573,4.3283,4.2308,4.3194,25163,0
2010-09-16,4.3018,4.3727,4.2929,4.3548,20363,0
2010-09-17,4.4169,4.4347,4.3018,4.3814,50295,0
2010-09-20,4.4169,4.4702,4.346,4.4524,62205,0
2010-09-21,4.4347,4.5057,4.346,4.3548,27773,0
2010-09-22,4.3194,4.4347,4.2839,4.3548,36156,0
2010-09-23,4.3106,4.3991,4.2308,4.2485,30720,0
2010-09-24,4.2929,4.5145,4.2839,4.5145,42264,0
2010-09-27,4.55,4.5856,4.5325,4.5767,27026,0
2010-09-28,4.6031,4.6208,4.5057,4.5767,80238,0
2010-09-29,4.5677,4.5677,4.4791,4.5588,29929,0
2010-09-30,4.5677,4.5767,4.4879,4.5677,33712,0
2010-10-01,4.5677,4.5677,4.4612,4.4969,21304,0
2010-10-04,4.4791,4.5145,4.3194,4.3194,74404,0
2010-10-05,4.3814,4.5588,4.3814,4.5588,48105,0
2010-10-06,4.5145,4.5677,4.4702,4.5588,41250,0
2010-10-07,4.5677,4.5677,4.4435,4.4435,30449,0
2010-10-08,4.4612,4.6387,4.4524,4.612,56214,0
2010-10-11,4.5943,4.6565,4.5325,4.6031,20662,0
2010-10-12,4.5767,4.7364,4.5325,4.7184,37254,0
2010-10-13,4.7364,5.029,4.7184,4.9845,80488,0
2010-10-14,5.0024,5.0113,4.8427,5.0113,50511,0
2010-10-15,5.0557,5.0557,4.8604,4.9225,65831,0
2010-10-18,4.9579,5.2418,4.9313,5.233,96997,0
2010-10-19,5.233,5.3305,5.1886,5.2064,117592,0
2010-10-20,5.233,5.286,5.233,5.2596,55609,0
2010-10-21,5.2773,5.2773,5.1799,5.1975,81522,0
2010-10-22,5.2153,5.2153,5.1886,5.2064,39111,0
2010-10-25,5.2508,5.2773,5.1886,5.2064,41957,0
2010-10-26,5.1886,5.2508,5.1886,5.1886,26206,0
2010-10-27,5.1886,5.2418,5.1886,5.2064,39779,0
2010-10-28,5.2153,5.233,5.0468,5.0822,42969,0
2010-10-29,5.1007,5.1007,4.8742,4.9287,62071,0
2010-11-01,4.8869,5.0024,4.8693,4.8781,29723,0
2010-11-02,4.9579,5.0645,4.8337,5.0645,36729,0
2010-11-03,5.1354,5.2685,5.0911,5.2685,43276,0
2010-11-04,5.3216,5.4635,5.2508,5.4281,105462,0
2010-11-05,5.4547,5.7296,5.4369,5.703,174854,0
2010-11-08,5.7651,5.854,5.632,5.7651,145612,0
2010-11-09,5.8006,5.8361,5.4903,5.6232,138178,0
2010-11-10,5.6409,5.6499,5.4281,5.5878,82889,0
2010-11-11,5.561,5.6852,5.4281,5.6144,35592,0
2010-11-12,5.5878,5.6852,5.4547,5.4724,48974,0
2010-11-15,5.4814,5.6144,5.4281,5.5256,59521,0
2010-11-16,5.4991,5.4991,5.3216,5.3572,67830,0
2010-11-17,5.3837,5.3837,5.0999,5.1532,96773,0
2010-11-18,5.2153,5.4991,5.2153,5.4814,52157,0
2010-11-19,5.4547,5.4547,5.2508,5.2949,61065,0
2010-11-22,5.3127,5.4457,5.3127,5.3837,27296,0
2010-11-23,5.3216,5.3659,5.0999,5.1088,61852,0
2010-11-24,5.171,5.3305,5.171,5.3216,37946,0
2010-11-26,5.2685,5.286,5.1621,5.2241,15980,0
2010-11-29,5.2153,5.3659,5.1886,5.2949,46101,0
2010-11-30,5.234,5.3148,5.0639,5.0639,80106,0
2010-12-01,5.1886,5.233,5.0557,5.2153,67318,0
2010-12-02,5.233,5.233,4.9757,5.0202,73713,0
2010-12-03,5.029,5.2241,4.9934,5.1088,144723,0
2010-12-06,5.0557,5.1265,4.9137,5.1088,93324,0
2010-12-07,5.1532,5.1621,5.0468,5.0999,67170,0
2010-12-08,5.1354,5.1799,5.0468,5.1088,118396,0
2010-12-09,5.171,5.1886,5.0911,5.1354,53760,0
2010-12-10,5.1177,5.1443,5.0645,5.1443,60176,0
2010-12-13,4.8781,5.1088,4.8781,5.0024,323669,0
2010-12-14,5.0024,5.1443,5.0024,5.1265,62442,0
2010-12-15,5.1265,5.1443,5.0734,5.1443,59999,0
2010-12-16,5.1354,5.1443,5.0468,5.1443,42698,0
2010-12-17,5.1443,5.1443,5.0734,5.1177,82556,0
2010-12-20,5.1443,5.1443,5.0113,5.0999,54250,0
2010-12-21,5.1088,5.1443,5.0379,5.1354,59610,0
2010-12-22,5.1443,5.1443,5.0379,5.1265,44348,0
2010-12-23,5.1088,5.1265,5.0113,5.0999,68315,0
2010-12-27,5.0734,5.1621,5.0468,5.1443,68200,0
2010-12-28,5.1443,5.1532,5.0645,5.0999,37200,0
2010-12-29,5.0997,5.1266,5.055,5.1087,27034,0
2010-12-30,5.1266,5.1536,5.0102,5.0729,124294,0
2010-12-31,5.0622,5.0805,4.9892,5.044,55884,0
2011-01-03,5.0999,5.0999,5.0202,5.0734,67113,0
2011-01-04,5.0557,5.0911,4.9934,5.0557,73161,0
2011-01-05,5.029,5.1532,5.0113,5.1532,46052,0
2011-01-06,5.1354,5.2064,4.9667,5.1975,66451,0
2011-01-07,5.1799,5.1799,5.0645,5.1532,24054,0
2011-01-10,5.1177,5.171,5.0379,5.0734,57530,0
2011-01-11,5.0734,5.1443,5.0468,5.1443,22982,0
2011-01-12,5.1886,5.1886,5.0822,5.0822,37183,0
2011-01-13,5.0999,5.0999,5.0557,5.0645,38949,0
2011-01-14,5.0734,5.0999,5.0113,5.0822,60089,0
2011-01-18,5.0645,5.0645,4.8869,4.9137,82074,0
2011-01-19,4.9403,4.9934,4.7985,4.8162,88762,0
2011-01-20,4.7629,4.8337,4.7364,4.7629,47315,0
2011-01-21,4.7985,4.8162,4.7364,4.7452,35707,0
2011-01-24,4.7364,4.825,4.7364,4.7719,53283,0
2011-01-25,4.7719,5.0468,4.7096,4.9757,140173,0
2011-01-26,5.0024,5.029,4.9313,4.9579,28788,0
2011-01-27,4.9137,4.9403,4.7807,4.7985,40859,0
2011-01-28,4.7897,4.8427,4.5325,4.5325,71465,0
2011-01-31,4.5222,4.6229,4.5039,4.5679,59197,0
2011-02-01,4.5856,4.8337,4.5588,4.8162,68178,0
2011-02-02,4.7897,4.8604,4.7807,4.825,36127,0
2011-02-03,4.8337,4.8516,4.683,4.7541,107828,0
2011-02-04,4.7008,4.7184,4.4524,4.5057,169443,0
2011-02-07,4.5145,4.6297,4.4879,4.6031,40366,0
2011-02-08,4.5767,4.6297,4.4435,4.5145,75515,0
2011-02-09,4.4524,4.4791,4.3991,4.4347,138520,0
2011-02-10,4.4612,4.4612,4.4257,4.4347,141254,0
2011-02-11,4.4257,4.55,4.3902,4.4347,106626,0
2011-02-14,4.4257,4.4879,4.408,4.4347,66573,0
2011-02-15,4.4347,4.4347,4.3548,4.4257,44528,0
2011-02-16,4.3638,4.4347,4.3106,4.4347,66824,0
2011-02-18,4.4347,4.4524,4.408,4.4524,362197,0
2011-02-22,4.4791,4.4791,4.3902,4.408,222065,0
2011-02-23,4.408,4.4702,4.3991,4.4257,146752,0
2011-02-24,4.4347,4.5145,4.4169,4.4969,45245,0
2011-02-25,4.4969,4.683,4.4791,4.6741,57947,0
2011-02-28,4.553,4.6607,4.4901,4.526,87991,0
2011-03-01,4.5234,4.5325,4.2573,4.2929,79758,0
2011-03-02,4.3106,4.3548,4.213,4.2573,66414,0
2011-03-03,4.2573,4.2929,4.2308,4.2573,218743,0
2011-03-04,4.2573,4.2573,4.1154,4.2041,52594,0
2011-03-07,4.2041,4.213,4.1596,4.1685,32194,0
2011-03-08,4.1864,4.2218,4.1596,4.213,160955,0
2011-03-09,4.2041,4.2308,4.1864,4.213,20521,0
2011-03-10,4.1953,4.1953,4.0889,4.1596,100065,0
2011-03-11,4.1596,4.2308,4.0268,4.0534,225618,0
2011-03-14,4.0268,4.2573,3.9556,3.9556,116837,0
2011-03-15,3.9292,3.9292,3.8493,3.8672,93869,0
2011-03-16,3.8405,3.9381,3.8139,3.8228,295992,0
2011-03-17,3.8808,4.0062,3.7821,3.9794,49251,0
2011-03-18,4.0178,4.2485,4.0178,4.2218,108203,0
2011-03-21,4.1685,4.2485,4.0534,4.2485,42573,0
2011-03-22,4.2218,4.3194,4.213,4.3194,36828,0
2011-03-23,4.2929,4.3902,4.2573,4.3638,24252,0
2011-03-24,4.3727,4.4257,4.2662,4.4257,42195,0
2011-03-25,4.3991,4.5677,4.3638,4.4791,51737,0
2011-03-28,4.5145,4.5145,4.3548,4.3727,31148,0
2011-03-29,4.346,4.4879,4.3372,4.4791,43811,0
2011-03-30,4.4702,4.4969,4.4169,4.4969,34039,0
2011-03-31,4.4947,4.5039,4.4124,4.4214,62233,0
2011-04-01,4.346,4.5057,4.346,4.4524,27022,0
2011-04-04,4.4702,4.5677,4.4702,4.5325,54931,0
2011-04-05,4.544,4.7681,4.544,4.6964,88234,0
2011-04-06,4.7008,4.8073,4.5767,4.5767,99664,0
2011-04-07,4.5799,4.6158,4.4901,4.4991,32401,0
2011-04-08,4.544,4.544,4.3737,4.3737,32288,0
2011-04-11,4.3727,4.4791,4.0534,4.0534,89872,0
2011-04-12,4.0332,4.078,3.9616,3.9616,122114,0
2011-04-13,3.9912,4.1776,3.9912,4.1243,93987,0
2011-04-14,4.1596,4.2041,4.0978,4.1776,31256,0
2011-04-15,4.2035,4.338,4.1678,4.3289,60635,0
2011-04-18,4.2393,4.2662,4.1317,4.1496,55898,0
2011-04-19,4.1855,4.2393,4.1587,4.2035,30358,0
2011-04-20,4.2931,4.2931,4.2214,4.2572,38228,0
2011-04-21,4.2572,4.3111,4.1678,4.2483,33868,0
2011-04-25,4.2393,4.2483,4.1766,4.1946,60740,0
2011-04-26,4.2305,4.3917,4.1946,4.3289,43734,0
2011-04-27,4.3199,4.4005,4.2931,4.3021,41205,0
2011-04-28,4.2841,4.3917,4.2393,4.2662,59605,0
2011-04-29,4.3117,4.3758,4.2019,4.2384,64232,0
2011-05-02,4.2483,4.2662,4.1678,4.1678,80277,0
2011-05-03,4.1678,4.2662,4.1678,4.1946,22813,0
2011-05-04,4.1946,4.2214,4.096,4.096,47851,0
2011-05-05,4.078,4.0871,3.9526,4.0062,94137,0
2011-05-06,4.1228,4.3021,4.1228,4.2841,86339,0
2011-05-09,4.2572,4.3289,4.1946,4.3289,51837,0
2011-05-10,4.338,4.5709,4.3199,4.544,143614,0
2011-05-11,4.5349,4.5799,4.4365,4.5082,82008,0
2011-05-12,4.4633,4.544,4.4456,4.4901,85289,0
2011-05-13,4.4813,4.5082,4.338,4.4365,95181,0
2011-05-16,4.4186,4.4813,4.4095,4.4365,70792,0
2011-05-17,4.4186,4.553,4.3647,4.5171,104558,0
2011-05-18,4.544,4.544,4.4095,4.4901,39591,0
2011-05-19,4.526,4.544,4.4186,4.5349,65679,0
2011-05-20,4.526,4.5349,4.4723,4.4901,55134,0
2011-05-23,4.4005,4.4813,4.3917,4.4456,94087,0
2011-05-24,4.4723,4.5082,4.4005,4.4813,68384,0
2011-05-25,4.4095,4.4991,4.4095,4.4901,42223,0
2011-05-26,4.4901,4.5171,4.4545,4.5082,44693,0
2011-05-27,4.5171,4.5171,4.4456,4.4901,24380,0
2011-05-31,4.5406,4.5497,4.4398,4.5315,55073,0
2011-06-01,4.5349,4.5349,4.4365,4.4813,77302,0
2011-06-02,4.4813,4.5171,4.4005,4.4456,50655,0
2011-06-03,4.3111,4.4456,4.2752,4.3558,59855,0
2011-06-06,4.3558,4.4633,4.3469,4.4545,72805,0
2011-06-07,4.4813,4.526,4.4095,4.4723,29285,0
2011-06-08,4.4456,4.5082,4.4456,4.4723,37009,0
2011-06-09,4.4813,4.5799,4.4813,4.5349,36011,0
2011-06-10,4.526,4.6247,4.4633,4.4813,53123,0
2011-06-13,4.4991,4.5619,4.4723,4.5082,18264,0
2011-06-14,4.5619,4.5799,4.5082,4.5799,24003,0
2011-06-15,4.5171,4.553,4.4456,4.4813,35553,0
2011-06-16,4.5301,4.5662,4.4484,4.5662,41903,0
2011-06-17,4.5889,4.5889,4.4545,4.4813,86428,0
2011-06-20,4.4633,4.4813,4.4095,4.4275,98736,0
2011-06-21,4.4633,4.4813,4.4005,4.4365,134575,0
2011-06-22,4.4005,4.4365,4.3469,4.3647,65702,0
2011-06-23,4.338,4.4456,4.3111,4.4365,49321,0
2011-06-24,4.4545,4.4633,4.3737,4.4456,346511,0
2011-06-27,4.4456,4.4456,4.4095,4.4456,81198,0
2011-06-28,4.3917,4.526,4.3917,4.526,69552,0
2011-06-29,4.526,4.526,4.4813,4.5082,32902,0
2011-06-30,4.538,4.538,4.4548,4.4825,52925,0
2011-07-01,4.4846,4.5301,4.4665,4.5028,156876,0
2011-07-05,4.4937,4.5118,4.4665,4.5118,52660,0
2011-07-06,4.4846,4.5028,4.4031,4.4756,78318,0
2011-07-07,4.5118,4.5118,4.4484,4.4846,40033,0
2011-07-08,4.4031,4.4937,4.3941,4.4212,64263,0
2011-07-11,4.4095,4.4633,4.4005,4.4365,64752,0
2011-07-12,4.4393,4.5028,4.4212,4.4756,70980,0
2011-07-13,4.4813,4.526,4.4545,4.4901,61153,0
2011-07-14,4.5082,4.5349,4.4633,4.4633,39068,0
2011-07-15,4.4665,4.5301,4.4122,4.4393,102453,0
2011-07-18,4.4095,4.4456,4.3737,4.3737,56520,0
2011-07-19,4.4212,4.4393,4.3489,4.3851,70023,0
2011-07-20,4.3917,4.4095,4.3111,4.3917,40816,0
2011-07-21,4.4302,4.4846,4.376,4.4302,29480,0
2011-07-22,4.3306,4.4212,4.3306,4.3579,18296,0
2011-07-25,4.3397,4.3579,4.2399,4.2762,59799,0
2011-07-26,4.3216,4.3216,4.2218,4.2399,54724,0
2011-07-27,4.2128,4.231,4.1677,4.2128,90412,0
2011-07-28,4.1948,4.2488,4.095,4.1766,59295,0
2011-07-29,4.1377,4.2201,4.1195,4.1743,43884,0
2011-08-01,4.2399,4.2399,4.1222,4.1313,76459,0
2011-08-02,4.1222,4.1585,4.0136,4.0498,77777,0
2011-08-03,4.0677,4.1313,3.8867,4.1131,147514,0
2011-08-04,4.0677,4.231,4.0406,4.0587,93989,0
2011-08-05,3.9681,4.1403,3.9681,4.0677,102693,0
2011-08-08,4.0044,4.1222,3.8414,3.8414,193455,0
2011-08-09,3.9502,4.1493,3.7327,4.1403,157853,0
2011-08-10,4.0498,4.1585,3.8325,3.8595,117978,0
2011-08-11,3.8232,3.9772,3.8141,3.941,124984,0
2011-08-12,3.9502,4.0587,3.8325,3.9049,46050,0
2011-08-15,3.941,4.0136,3.9229,3.9955,25398,0
2011-08-16,3.9502,4.0136,3.7961,3.8051,45375,0
2011-08-17,3.9049,4.0136,3.787,3.8232,39137,0
2011-08-18,3.7961,3.8504,3.7598,3.787,79908,0
2011-08-19,3.8051,3.9139,3.769,3.8051,36885,0
2011-08-22,3.9139,3.9139,3.787,3.8232,78820,0
2011-08-23,3.8232,4.0498,3.8232,4.0315,50281,0
2011-08-24,3.9862,4.1766,3.9862,4.1403,37237,0
2011-08-25,4.1677,4.2128,3.8867,3.8957,38850,0
2011-08-26,3.8776,3.9681,3.8504,3.932,27471,0
2011-08-29,4.0044,4.1313,3.9591,4.1131,39801,0
2011-08-30,4.0677,4.104,3.932,4.086,27508,0
2011-08-31,4.0828,4.0919,3.9088,3.9088,40265,0
2011-09-01,3.8957,4.0226,3.8141,3.8141,303731,0
2011-09-02,3.7715,3.8721,3.7167,3.7167,48769,0
2011-09-06,3.7417,3.8141,3.6873,3.7417,57051,0
2011-09-07,3.8081,3.8081,3.7074,3.7167,41193,0
2011-09-08,3.7055,3.7237,3.6782,3.6873,55892,0
2011-09-09,3.6782,3.6963,3.5877,3.615,84730,0
2011-09-12,3.5696,3.7237,3.4879,3.6422,85676,0
2011-09-13,3.6422,3.6963,3.624,3.6692,25742,0
2011-09-14,3.6692,3.787,3.6422,3.769,25760,0
2011-09-15,3.787,3.787,3.624,3.6422,28860,0
2011-09-16,3.6692,3.778,3.6692,3.7145,68727,0
2011-09-19,3.6512,3.7055,3.624,3.6692,30388,0
2011-09-20,3.6692,3.7598,3.5968,3.615,70589,0
2011-09-21,3.6329,3.6963,3.6058,3.615,42484,0
2011-09-22,3.5515,3.6692,3.4064,3.615,79889,0
2011-09-23,3.624,3.7327,3.615,3.6873,34705,0
2011-09-26,3.7145,3.7417,3.615,3.7145,35802,0
2011-09-27,3.787,4.0498,3.7417,3.932,48235,0
2011-09-28,3.941,3.9772,3.6329,3.6422,48638,0
2011-09-29,3.6602,3.7327,3.624,3.7237,33154,0
2011-09-30,3.6808,3.8957,3.6715,3.6996,111670,0
2011-10-03,3.6873,3.7598,3.5515,3.5696,97525,0
2011-10-04,3.5335,3.7989,3.5061,3.7532,92623,0
2011-10-05,3.616,3.8539,3.616,3.8263,35190,0
2011-10-06,3.8263,3.8814,3.7898,3.8721,38337,0
2011-10-07,3.8905,3.9822,3.7167,3.8721,46665,0
2011-10-10,3.932,4.0226,3.8776,4.0226,62468,0
2011-10-11,3.9681,4.0406,3.9502,4.0406,56477,0
2011-10-12,4.0498,4.2399,4.0406,4.1313,66221,0
2011-10-13,4.1313,4.2038,3.932,3.9862,35953,0
2011-10-14,3.9912,4.1195,3.9822,4.1195,29168,0
2011-10-17,4.1222,4.1222,3.9229,3.9502,48504,0
2011-10-18,3.9862,4.1766,3.941,4.1313,47087,0
2011-10-19,4.0677,4.1222,3.9772,4.0226,33481,0
2011-10-20,4.0044,4.0226,3.8595,3.8957,25032,0
2011-10-21,3.9088,4.0371,3.9088,4.0187,37600,0
2011-10-24,4.0004,4.1743,3.9364,4.1652,38277,0
2011-10-25,4.1468,4.1468,3.9454,3.9638,37644,0
2011-10-26,3.973,4.1561,3.9546,4.0919,41561,0
2011-10-27,4.1836,4.4398,4.101,4.2841,173846,0
2011-10-28,4.3026,4.4124,4.2566,4.3941,50292,0
2011-10-31,4.2793,4.4179,4.1498,4.1683,29924,0
2011-11-01,4.0095,4.0553,3.7989,3.8172,52579,0
2011-11-02,3.9638,4.0004,3.863,3.973,57046,0
2011-11-03,4.0004,4.2658,3.9546,4.2566,44700,0
2011-11-04,4.211,4.275,4.1195,4.1377,25885,0
2011-11-07,4.0737,4.0828,3.9364,4.0004,14872,0
2011-11-08,4.0462,4.211,3.9364,4.1561,26767,0
2011-11-09,4.0828,4.2384,3.9364,3.9364,49149,0
2011-11-10,4.0279,4.1377,3.9638,4.0187,25736,0
2011-11-11,4.0737,4.211,4.0279,4.2019,29873,0
2011-11-14,4.1561,4.2201,4.0462,4.1103,31910,0
2011-11-15,4.0553,4.1927,3.9546,4.0828,32490,0
2011-11-16,4.0645,4.1377,3.9546,3.9638,19203,0
2011-11-17,4.0004,4.0919,3.9546,4.0004,26916,0
2011-11-18,3.9912,4.0645,3.9364,4.0371,34141,0
2011-11-21,4.0279,4.0279,3.8721,3.8721,25577,0
2011-11-22,3.8721,3.8814,3.8263,3.8263,10900,0
2011-11-23,3.7989,3.7989,3.5243,3.5885,64621,0
2011-11-25,3.5885,3.6526,3.4876,3.4876,19806,0
2011-11-28,3.6432,3.735,3.616,3.6983,42777,0
2011-11-29,3.7258,3.7623,3.6707,3.735,34537,0
2011-11-30,3.7649,4.1201,3.7275,4.1201,78027,0
2011-12-01,4.0371,4.1195,3.973,3.9822,40660,0
2011-12-02,4.0004,4.1468,3.9454,4.0279,30311,0
2011-12-05,4.0187,4.211,3.9638,4.2019,61438,0
2011-12-06,4.1221,4.3439,4.1221,4.2885,30815,0
2011-12-07,4.2476,4.3208,4.0462,4.2658,26851,0
2011-12-08,4.2293,4.2293,4.0737,4.1103,38231,0
2011-12-09,4.1377,4.2476,4.0462,4.1468,49218,0
2011-12-12,4.1195,4.2658,4.1195,4.1561,26403,0
2011-12-13,4.1927,4.1927,4.0919,4.1195,25565,0
2011-12-14,4.1468,4.4398,4.1195,4.3758,72897,0
2011-12-15,4.3026,4.4398,4.1652,4.2933,43510,0
2011-12-16,4.3117,4.3758,4.2384,4.2933,56822,0
2011-12-19,4.4124,4.4306,4.2384,4.2384,48657,0
2011-12-20,4.3484,4.4306,4.2658,4.4306,76670,0
2011-12-21,4.4032,4.4306,4.2201,4.3299,28181,0
2011-12-22,4.3484,4.3484,4.211,4.3299,20110,0
2011-12-23,4.3208,4.3208,4.2293,4.2566,13629,0
2011-12-27,4.2293,4.2293,4.1468,4.1652,17959,0
2011-12-28,4.1652,4.1652,4.0919,4.1195,22954,0
2011-12-29,4.1286,4.1652,4.0919,4.1468,57136,0
2011-12-30,4.1377,4.1378,4.101,4.1286,28236,0
2012-01-03,4.1836,4.3208,4.1652,4.3208,23115,0
2012-01-04,4.2841,4.3665,4.2293,4.3299,10713,0
2012-01-05,4.3117,4.4673,4.3117,4.4581,18892,0
2012-01-06,4.4457,4.5565,4.4086,4.5196,42023,0
2012-01-09,4.5315,4.5497,4.4398,4.4855,22372,0
2012-01-10,4.5497,4.5497,4.2476,4.3393,27773,0
2012-01-11,4.3162,4.3809,4.2607,4.3531,25234,0
2012-01-12,4.3809,4.5103,4.3162,4.501,30774,0
2012-01-13,4.4179,4.5658,4.3717,4.538,37993,0
2012-01-17,4.5658,4.5658,4.4364,4.4548,26527,0
2012-01-18,4.4825,4.5658,4.464,4.5565,14190,0
2012-01-19,4.4825,4.5751,4.4825,4.5751,26771,0
2012-01-20,4.5751,4.7321,4.538,4.7321,57735,0
2012-01-23,4.6767,4.7229,4.6211,4.695,45721,0
2012-01-24,4.6211,4.6859,4.6211,4.6767,29343,0
2012-01-25,4.6767,4.7137,4.649,4.7137,48872,0
2012-01-26,4.7137,4.7137,4.6211,4.695,30770,0
2012-01-27,4.6304,4.7968,4.6304,4.7968,52607,0
2012-01-30,4.7321,4.8524,4.7321,4.8153,33409,0
2012-01-31,4.8113,4.8861,4.7367,4.7738,53874,0
2012-02-01,4.8707,4.8983,4.7321,4.8892,80009,0
2012-02-02,4.8707,4.8983,4.7413,4.8707,52231,0
2012-02-03,4.9725,4.9818,4.8153,4.954,74035,0
2012-02-06,4.9171,5.0186,4.8707,4.954,25851,0
2012-02-07,4.9632,5.0278,4.88,4.9354,31589,0
2012-02-08,4.9632,5.0278,4.8983,5.0186,29258,0
2012-02-09,4.9818,5.0278,4.9263,4.9446,30627,0
2012-02-10,4.9354,5.0002,4.8061,4.8524,38111,0
2012-02-13,4.8892,4.8983,4.7784,4.8431,28328,0
2012-02-14,4.7876,4.7968,4.6026,4.6582,29509,0
2012-02-15,4.6026,4.6674,4.501,4.5196,53467,0
2012-02-16,4.5103,4.7784,4.4918,4.7598,39620,0
2012-02-17,4.7876,4.9632,4.6398,4.954,46611,0
2012-02-21,4.9446,4.9446,4.8615,4.8983,9756,0
2012-02-22,4.8983,4.9632,4.8983,4.9078,38049,0
2012-02-23,4.9263,5.0742,4.9263,5.0742,27923,0
2012-02-24,5.0371,5.1665,5.0278,5.0278,45705,0
2012-02-27,5.0002,5.0371,4.8707,4.9263,17173,0
2012-02-28,4.9263,4.9263,4.7784,4.8061,12027,0
2012-02-29,4.6245,4.8579,4.5404,4.5497,58829,0
2012-03-01,4.6398,4.8153,4.5472,4.6767,36906,0
2012-03-02,4.6859,4.6859,4.5103,4.5103,46694,0
2012-03-05,4.5103,4.5658,4.501,4.5472,11410,0
2012-03-06,4.501,4.5751,4.4825,4.4825,22262,0
2012-03-07,4.4825,4.6398,4.4825,4.6398,30722,0
2012-03-08,4.6674,4.7504,4.6211,4.7321,14265,0
2012-03-09,4.8061,4.8524,4.7229,4.8337,23061,0
2012-03-12,4.8061,4.8337,4.6767,4.7044,25686,0
2012-03-13,4.7504,4.8524,4.6674,4.8524,56939,0
2012-03-14,4.8153,4.8337,4.7598,4.7691,26847,0
2012-03-15,4.7321,4.9354,4.6398,4.9354,50054,0
2012-03-16,4.88,4.9446,4.8061,4.8983,90599,0
2012-03-19,4.9263,5.0557,4.9078,5.0557,59893,0
2012-03-20,5.0833,5.0833,5.0002,5.0557,138845,0
2012-03-21,5.0649,5.0649,4.9354,4.9446,36434,0
2012-03-22,4.8983,4.9446,4.7598,4.8524,57386,0
2012-03-23,4.8337,5.0094,4.7784,5.0094,32113,0
2012-03-26,5.0002,5.1573,4.9818,5.1204,95194,0
2012-03-27,5.148,5.2589,5.1111,5.1849,58448,0
2012-03-28,5.2036,5.2036,5.0002,5.0094,64283,0
2012-03-29,4.9908,5.0371,4.9725,4.9908,32029,0
2012-03-30,5.0464,5.1018,4.9908,5.0094,68416,0
2012-04-02,5.0094,5.1758,5.0002,5.148,39886,0
2012-04-03,5.1197,5.1663,5.045,5.1009,26776,0
2012-04-04,5.0262,5.0915,4.9889,4.9889,39325,0
2012-04-05,4.9794,5.0635,4.9794,5.0074,16976,0
2012-04-09,4.9354,5.0278,4.8983,4.9908,70134,0
2012-04-10,4.9632,5.0186,4.9263,4.9354,46600,0
2012-04-11,5.0002,5.0002,4.8707,4.9632,42251,0
2012-04-12,4.9446,5.0742,4.9446,5.0094,25646,0
2012-04-13,4.9701,5.0167,4.8486,4.8486,34517,0
2012-04-16,4.8615,5.0371,4.7229,5.0094,32526,0
2012-04-17,5.0167,5.1382,5.0074,5.129,45731,0
2012-04-18,5.0833,5.1111,4.8983,4.9078,28046,0
2012-04-19,4.8983,4.9818,4.8615,4.8615,40559,0
2012-04-20,4.9326,5.0074,4.8861,4.9141,43707,0
2012-04-23,4.8954,4.9889,4.7645,4.7833,69845,0
2012-04-24,4.7738,5.0729,4.7738,5.045,34364,0
2012-04-25,5.0822,5.1382,5.0729,5.129,42867,0
2012-04-26,5.1103,5.1382,5.0822,5.1382,65032,0
2012-04-27,5.129,5.1945,5.1009,5.1849,66347,0
2012-04-30,5.2504,5.6615,5.2504,5.6148,249077,0
2012-05-01,5.8389,5.8389,5.3064,5.3625,94927,0
2012-05-02,5.3531,5.54,5.0915,5.1009,86875,0
2012-05-03,5.1009,5.2038,5.0074,5.0262,68094,0
2012-05-04,5.0262,5.1009,4.9701,4.9794,51779,0
2012-05-07,4.9514,5.2131,4.9514,5.0915,39865,0
2012-05-08,5.0355,5.3157,5.0355,5.3064,35872,0
2012-05-09,5.2597,5.3251,5.1757,5.1945,27536,0
2012-05-10,5.2223,5.3625,5.2038,5.2409,44795,0
2012-05-11,5.2131,5.2971,5.1476,5.2597,41762,0
2012-05-14,5.1757,5.512,5.1757,5.4838,46927,0
2012-05-15,5.4838,5.5213,5.1945,5.2223,90763,0
2012-05-16,5.2316,5.3718,5.1945,5.3157,30825,0
2012-05-17,5.3064,5.3157,5.1382,5.1476,40322,0
2012-05-18,5.1382,5.2504,5.1009,5.1757,54874,0
2012-05-21,5.157,5.1757,5.0915,5.1476,47262,0
2012-05-22,5.1382,5.3905,5.1382,5.3905,57548,0
2012-05-23,5.3251,5.512,5.2409,5.4746,68444,0
2012-05-24,5.4838,5.512,5.4185,5.4653,46373,0
2012-05-25,5.4465,5.5493,5.3718,5.512,30579,0
2012-05-29,5.5213,5.5213,5.3905,5.4746,30263,0
2012-05-30,5.4653,5.5027,5.2504,5.2597,100574,0
2012-05-31,5.2877,5.4465,5.2131,5.2504,136476,0
2012-06-01,5.1663,5.269,4.9982,5.0074,82999,0
2012-06-04,5.0635,5.129,5.0167,5.0542,189501,0
2012-06-05,5.0262,5.0822,5.0262,5.045,65266,0
2012-06-06,5.0542,5.0822,5.0355,5.0542,49442,0
2012-06-07,5.0915,5.0915,4.9048,4.9609,81359,0
2012-06-08,4.9233,5.0542,4.9048,5.045,32594,0
2012-06-11,5.0729,5.0729,4.9609,4.9609,43320,0
2012-06-12,4.9701,5.0074,4.9048,4.9982,44518,0
2012-06-13,4.9701,5.0262,4.9048,4.9048,50361,0
2012-06-14,4.9326,5.1382,4.9141,5.1382,62527,0
2012-06-15,5.129,5.2784,5.1197,5.2316,71863,0
2012-06-18,5.1757,5.2597,5.129,5.1945,32066,0
2012-06-19,5.1849,5.4372,5.1849,5.4185,48924,0
2012-06-20,5.4372,5.568,5.4372,5.5027,28783,0
2012-06-21,5.4746,5.512,5.2131,5.3438,40353,0
2012-06-22,5.4279,5.5306,5.269,5.5027,220931,0
2012-06-25,5.4465,5.512,5.3811,5.4559,30246,0
2012-06-26,5.4465,5.4932,5.2316,5.4185,17507,0
2012-06-27,5.4465,5.4653,5.2131,5.4653,19665,0
2012-06-28,5.3905,5.3998,5.2038,5.2597,15903,0
2012-06-29,5.3344,5.5027,5.3157,5.4838,52517,0
2012-07-02,5.4653,5.7829,5.4279,5.7455,115024,0
2012-07-03,5.7455,5.7549,5.5027,5.6334,56807,0
2012-07-05,5.5959,5.7545,5.512,5.6988,192833,0
2012-07-06,5.6241,6.0257,5.6054,5.9698,191017,0
2012-07-09,5.9978,6.1941,5.923,6.0445,216120,0
2012-07-10,6.1472,6.2127,5.6708,5.6895,124972,0
2012-07-11,5.6802,5.7829,5.6148,5.7175,99778,0
2012-07-12,5.6988,5.7363,5.6148,5.6708,62593,0
2012-07-13,5.6708,5.7455,5.6054,5.6988,68185,0
2012-07-16,5.7081,5.7081,5.4746,5.54,38214,0
2012-07-17,5.6054,5.6054,5.3718,5.4185,43364,0
2012-07-18,5.3998,5.5306,5.3811,5.4932,64869,0
2012-07-19,5.512,5.6054,5.3811,5.5306,61840,0
2012-07-20,5.4742,5.493,5.3723,5.3902,51389,0
2012-07-23,5.3326,5.3326,5.125,5.276,76543,0
2012-07-24,5.3344,5.3531,5.269,5.3251,34225,0
2012-07-25,5.3421,5.3703,5.3043,5.3326,48749,0
2012-07-26,5.361,5.3892,5.3043,5.3043,37847,0
2012-07-27,5.3531,5.5587,5.2877,5.512,66532,0
2012-07-30,5.6629,5.6629,5.4176,5.4458,30864,0
2012-07-31,5.8045,5.965,5.6534,5.8045,159564,0
2012-08-01,5.8706,6.0499,5.5969,5.7007,115815,0
2012-08-02,5.6913,5.7857,5.6347,5.644,50705,0
2012-08-03,5.7007,5.897,5.6913,5.7667,78708,0
2012-08-06,5.7857,5.8045,5.644,5.6818,41074,0
2012-08-07,5.7102,5.729,5.644,5.6913,81211,0
2012-08-08,5.6629,5.7479,5.6253,5.6347,39133,0
2012-08-09,5.6347,5.6347,5.5007,5.5026,52087,0
2012-08-10,5.5214,5.5214,5.3893,5.4648,34134,0
2012-08-13,5.427,5.427,5.2855,5.427,46298,0
2012-08-14,5.427,5.5214,5.4082,5.5026,29180,0
2012-08-15,5.4648,5.6347,5.4648,5.5308,38596,0
2012-08-16,5.5403,5.8518,5.5026,5.8423,61690,0
2012-08-17,5.833,5.8989,5.7384,5.8989,85715,0
2012-08-20,5.9462,6.0311,5.8518,5.8659,83819,0
2012-08-21,5.9178,5.9178,5.644,5.6534,55408,0
2012-08-22,5.5403,5.5969,5.5214,5.5308,36307,0
2012-08-23,5.5592,5.578,5.3798,5.4176,39205,0
2012-08-24,5.427,5.644,5.4064,5.644,14845,0
2012-08-27,5.644,5.7102,5.644,5.7102,20562,0
2012-08-28,5.7102,5.729,5.6159,5.729,56856,0
2012-08-29,6.1348,6.3047,6.0027,6.0782,888557,0
2012-08-30,6.4746,6.5218,6.0972,6.1067,480762,0
2012-08-31,6.1821,6.418,6.0877,6.3708,216503,0
2012-09-04,6.5407,6.5596,6.3331,6.3708,244932,0
2012-09-05,6.4086,6.4086,6.267,6.3142,88833,0
2012-09-06,6.3708,6.4086,6.2765,6.4086,142949,0
2012-09-07,6.4086,6.588,6.4086,6.5407,216833,0
2012-09-10,6.588,6.6635,6.4652,6.5974,153109,0
2012-09-11,6.6635,6.6635,6.4746,6.4936,83706,0
2012-09-12,6.5312,6.6398,6.4652,6.5596,73579,0
2012-09-13,6.6068,6.6635,6.569,6.6351,76190,0
2012-09-14,6.6635,6.7011,6.588,6.6257,120910,0
2012-09-17,6.5974,6.6068,6.4275,6.4936,151828,0
2012-09-18,6.4936,6.5596,6.4558,6.5218,73597,0
2012-09-19,6.569,6.569,6.4652,6.503,70818,0
2012-09-20,6.503,6.5218,6.4652,6.503,49222,0
2012-09-21,6.5974,6.6729,6.5407,6.6635,167314,0
2012-09-24,6.6068,6.6635,6.5596,6.5974,61055,0
2012-09-25,6.6068,6.6351,6.5596,6.5596,179182,0
2012-09-26,6.588,6.6445,6.5312,6.5502,138058,0
2012-09-27,6.6068,6.956,6.5596,6.89,209921,0
2012-09-28,6.8428,6.8616,6.6729,6.7483,183069,0
2012-10-01,6.8332,6.8332,6.6635,6.7107,90326,0
2012-10-02,6.7861,6.805,6.7483,6.7861,51059,0
2012-10-03,6.7956,7.1826,6.7767,7.1542,243921,0
2012-10-04,7.1542,7.4468,7.1353,7.4374,365740,0
2012-10-05,7.5413,7.7488,7.3619,7.4751,423898,0
2012-10-08,7.4751,7.5789,7.4751,7.494,142414,0
2012-10-09,7.5223,7.5413,7.3431,7.4431,123455,0
2012-10-10,7.4563,7.6638,7.409,7.6638,122442,0
2012-10-11,7.6638,7.8243,7.5129,7.8055,267929,0
2012-10-12,7.8527,7.9186,7.5979,7.6355,200098,0
2012-10-15,7.6355,7.645,7.4751,7.5506,191711,0
2012-10-16,7.5789,7.6818,7.5318,7.5506,84659,0
2012-10-17,7.5884,7.5979,7.5223,7.5506,42332,0
2012-10-18,7.5694,7.5884,7.4656,7.5034,50139,0
2012-10-19,7.4751,7.494,7.1353,7.2203,197468,0
2012-10-22,7.1826,7.494,7.1826,7.3524,172177,0
2012-10-23,7.258,7.3524,6.89,7.0504,153737,0
2012-10-24,6.9844,6.9844,6.2293,6.6068,963874,0
2012-10-25,6.6257,6.6918,6.3803,6.6257,178694,0
2012-10-26,6.6068,6.9372,6.6068,6.8428,152402,0
2012-10-31,6.8999,6.8999,6.5763,6.662,134383,0
2012-11-01,6.662,6.738,6.6048,6.6429,72304,0
2012-11-02,6.6523,6.8331,6.3004,6.3381,100386,0
2012-11-05,6.3004,6.8142,6.2907,6.7666,99049,0
2012-11-06,6.8331,6.8808,6.6523,6.8618,72492,0
2012-11-07,6.7571,6.8237,6.5477,6.5477,108245,0
2012-11-08,6.5287,6.7096,6.5287,6.5382,62292,0
2012-11-09,6.4907,6.5763,6.4239,6.5668,105914,0
2012-11-12,6.5763,6.6904,6.2812,6.4526,122626,0
2012-11-13,6.3764,6.386,6.1291,6.148,204440,0
2012-11-14,6.186,6.5477,6.1709,6.3573,125667,0
2012-11-15,6.3384,6.3955,6.1291,6.2147,117409,0
2012-11-16,6.1765,6.1765,5.9957,6.0434,180307,0
2012-11-19,6.1576,6.3004,6.1004,6.2812,86171,0
2012-11-20,6.2812,6.719,6.2431,6.719,141923,0
2012-11-21,6.7285,6.8523,6.5096,6.8142,83053,0
2012-11-23,6.8142,6.8331,6.6143,6.8047,53886,0
2012-11-26,6.7571,6.8523,6.5953,6.7,98207,0
2012-11-27,6.6715,7.3757,6.5382,7.1091,224664,0
2012-11-28,6.9474,6.9855,6.7096,6.8142,171899,0
2012-11-29,6.8428,7.0902,6.7096,6.7571,119933,0
2012-11-30,6.7571,6.8904,6.681,6.8523,82519,0
2012-12-03,6.8523,6.8808,6.5572,6.6429,79413,0
2012-12-04,7.0996,7.1569,6.7857,6.8523,273190,0
2012-12-05,6.8999,6.9665,6.5096,6.5953,107708,0
2012-12-06,6.6334,6.662,6.3384,6.4715,132416,0
2012-12-07,6.4715,6.6523,6.4715,6.4907,100722,0
2012-12-10,6.462,6.662,6.462,6.6048,159022,0
2012-12-11,6.6048,6.8047,6.5858,6.7761,238670,0
2012-12-12,6.8047,6.8047,6.662,6.7571,77206,0
2012-12-13,6.7476,6.7666,6.5858,6.6523,88639,0
2012-12-14,6.6429,6.7571,6.6143,6.6429,80521,0
2012-12-17,6.6523,6.7761,6.6334,6.7761,141764,0
2012-12-18,6.8142,6.8999,6.738,6.8713,111623,0
2012-12-19,6.719,6.8999,6.7096,6.7666,126346,0
2012-12-20,6.719,6.7952,6.6523,6.6715,63738,0
2012-12-21,6.6715,6.681,6.3764,6.4907,326934,0
2012-12-24,6.5382,6.5571,6.4239,6.4715,42735,0
2012-12-26,6.4715,6.6715,6.443,6.5382,71268,0
2012-12-27,6.5287,6.6324,6.5001,6.5953,103811,0
2012-12-28,6.5287,6.7571,6.5287,6.662,201048,0
2012-12-31,6.662,6.8808,6.6334,6.8331,185462,0
2013-01-02,6.8808,6.9665,6.8428,6.9665,125388,0
2013-01-03,6.9188,6.938,6.7096,6.7952,96472,0
2013-01-04,6.8999,7.0902,6.8808,7.0236,126543,0
2013-01-07,7.0045,7.1569,6.995,7.0712,87679,0
2013-01-08,7.0427,7.0902,6.9665,7.0331,104683,0
2013-01-09,7.0331,7.1091,6.719,6.8808,98863,0
2013-01-10,6.8999,7.014,6.8142,6.9761,73758,0
2013-01-11,6.938,7.1378,6.8618,7.1283,135801,0
2013-01-14,7.1378,7.3948,7.1283,7.3281,270565,0
2013-01-15,7.3281,7.5565,7.1853,7.233,156930,0
2013-01-16,7.1948,7.3661,7.1654,7.214,63551,0
2013-01-17,7.2235,7.2235,7.1006,7.1569,102066,0
2013-01-18,7.1188,7.29,7.1188,7.233,85641,0
2013-01-22,7.214,7.2424,7.1378,7.2235,76032,0
2013-01-23,7.2235,7.3092,7.1758,7.2044,54731,0
2013-01-24,7.1663,7.2424,7.1569,7.2424,41067,0
2013-01-25,7.252,7.2997,7.1569,7.2235,66100,0
2013-01-28,7.2426,7.4824,7.2426,7.4345,188701,0
2013-01-29,7.4632,7.6839,7.4632,7.6743,214482,0
2013-01-30,7.6743,7.6743,7.329,7.4345,221703,0
2013-01-31,7.4536,7.4536,7.1371,7.3481,131446,0
2013-02-01,7.4249,7.4824,7.2905,7.3098,230255,0
2013-02-04,7.2905,7.3865,7.2619,7.3481,149911,0
2013-02-05,7.4153,7.4728,7.3673,7.4249,51886,0
2013-02-06,7.4058,7.4058,7.1371,7.1467,124762,0
2013-02-07,7.118,7.118,6.8494,6.8685,113903,0
2013-02-08,6.9357,7.1467,6.8877,7.1276,91244,0
2013-02-11,7.1467,7.1754,6.811,6.9357,95729,0
2013-02-12,6.926,7.0604,6.9165,6.926,51048,0
2013-02-13,6.9549,7.0795,6.8877,6.9931,48140,0
2013-02-14,7.0009,7.0009,6.8781,6.8972,52007,0
2013-02-15,6.8781,6.9357,6.6862,6.7246,130596,0
2013-02-19,6.715,6.9931,6.5807,6.6574,172609,0
2013-02-20,6.6767,6.7534,6.6671,6.715,58020,0
2013-02-21,6.6671,6.7822,6.6287,6.7342,97759,0
2013-02-22,6.7438,6.8013,6.715,6.7726,78727,0
2013-02-25,6.7917,6.8781,6.7054,6.7246,87619,0
2013-02-26,6.715,6.8877,6.6287,6.8205,49881,0
2013-02-27,6.8494,6.9069,6.7159,6.8301,50902,0
2013-02-28,6.8397,6.9165,6.7727,6.811,114684,0
2013-03-01,6.7917,6.9836,6.7247,6.8972,137745,0
2013-03-04,6.9069,7.0027,6.8972,6.9453,45471,0
2013-03-05,6.9931,7.0316,6.6287,6.6767,232830,0
2013-03-06,6.6767,6.7534,6.3793,6.7342,186726,0
2013-03-07,6.715,6.715,6.4857,6.5807,86283,0
2013-03-08,6.6383,6.7342,6.5712,6.7054,65602,0
2013-03-11,6.7054,6.7534,6.5712,6.5903,61810,0
2013-03-12,6.5999,6.715,6.5136,6.5903,123852,0
2013-03-13,6.6191,6.6767,6.5423,6.6191,41280,0
2013-03-14,6.6574,6.6574,6.4751,6.5615,74999,0
2013-03-15,6.5328,6.5903,6.4751,6.5615,102622,0
2013-03-18,6.5328,6.5615,6.4368,6.5328,69366,0
2013-03-19,6.5136,6.5328,6.4464,6.504,95895,0
2013-03-20,6.5232,6.5615,6.3696,6.456,117413,0
2013-03-21,6.4656,6.4751,6.3985,6.4273,47704,0
2013-03-22,6.4273,6.4751,6.3985,6.4751,39829,0
2013-03-25,6.4751,6.5712,6.3985,6.4751,105840,0
2013-03-26,6.4944,6.5136,6.4273,6.504,31214,0
2013-03-27,6.4751,6.8494,6.4368,6.763,228391,0
2013-03-28,6.7917,6.9836,6.7917,6.9453,237218,0
2013-04-01,7.1371,7.5784,6.9453,7.4153,436000,0
2013-04-02,7.4345,7.5591,7.3386,7.3673,180270,0
2013-04-03,7.329,7.3963,6.9846,7.0604,140551,0
2013-04-04,7.0699,7.4249,7.0699,7.4153,109903,0
2013-04-05,7.4153,7.6234,7.3098,7.5976,159647,0
2013-04-08,7.6072,7.6455,7.4345,7.5976,105172,0
2013-04-09,7.6263,7.6359,7.329,7.3386,90474,0
2013-04-10,7.3769,7.5784,7.3481,7.5496,71273,0
2013-04-11,7.5879,7.6216,7.3865,7.4153,54654,0
2013-04-12,7.3865,7.4509,7.1946,7.2713,49495,0
2013-04-15,7.2139,7.4441,7.0604,7.0891,157808,0
2013-04-16,7.1659,7.2522,7.1371,7.2331,87846,0
2013-04-17,7.1946,7.2522,6.8589,6.9644,141648,0
2013-04-18,6.9549,7.0316,6.9069,6.974,48267,0
2013-04-19,6.9549,7.3098,6.9453,7.0986,113603,0
2013-04-22,7.151,7.151,6.926,7.0891,53310,0
2013-04-23,7.1083,7.2713,7.0986,7.2426,45860,0
2013-04-24,7.2713,7.4058,7.1946,7.2713,50532,0
2013-04-25,7.3194,7.4344,7.3194,7.4058,49113,0
2013-04-26,7.4058,7.4824,7.3395,7.4441,60371,0
2013-04-29,7.4731,7.5409,7.4537,7.4925,45088,0
2013-04-30,7.5409,7.5505,7.3666,7.4247,138146,0
2013-05-01,7.3763,7.4344,7.2118,7.2118,103945,0
2013-05-02,7.4344,7.7441,7.3763,7.5893,321235,0
2013-05-03,7.6473,7.7345,7.5505,7.628,131780,0
2013-05-06,7.6667,7.8023,7.6473,7.7151,182232,0
2013-05-07,7.7248,7.8603,7.7151,7.8216,208816,0
2013-05-08,7.8506,7.8894,7.7441,7.8119,96009,0
2013-05-09,7.8216,7.8991,7.5796,7.8894,142244,0
2013-05-10,7.8991,7.9377,7.7538,7.8313,82525,0
2013-05-13,7.8409,7.9668,7.8409,7.8991,49297,0
2013-05-14,7.9184,8.0539,7.9087,8.0249,104853,0
2013-05-15,8.0732,8.0732,7.87,8.0055,79501,0
2013-05-16,7.9571,8.2282,7.9377,8.2282,89494,0
2013-05-17,8.354,8.5573,8.1798,8.4992,182470,0
2013-05-20,8.5186,8.6735,8.4953,8.6541,79164,0
2013-05-21,8.3928,8.5281,7.7441,8.4799,325531,0
2013-05-22,8.5476,8.6347,8.4992,8.5573,99799,0
2013-05-23,8.4314,8.6444,7.8603,8.5767,109763,0
2013-05-24,8.6154,8.7604,8.4024,8.6541,81867,0
2013-05-28,8.78,9.0801,8.7412,9.0801,182604,0
2013-05-29,9.0123,9.0801,8.809,8.8768,131497,0
2013-05-30,8.8768,9.0509,8.8671,9.0219,113361,0
2013-05-31,8.9349,9.0705,8.8862,9.0119,110782,0
2013-06-03,9.0123,9.4192,8.9833,9.3995,238228,0
2013-06-04,9.4479,9.69,9.2349,9.506,211224,0
2013-06-05,9.4578,9.4767,9.3607,9.4091,71797,0
2013-06-06,9.4668,9.545,9.4281,9.535,119659,0
2013-06-07,9.593,9.639,9.515,9.525,146073,0
2013-06-10,9.584,9.602,9.4866,9.564,60042,0
2013-06-11,9.554,9.584,9.4965,9.545,102341,0
2013-06-12,9.564,9.598,9.4668,9.515,66057,0
2013-06-13,9.4866,9.584,9.438,9.554,51293,0
2013-06-14,9.574,9.612,9.506,9.545,44756,0
2013-06-17,9.612,9.641,9.554,9.574,139893,0
2013-06-18,9.612,9.69,9.593,9.69,148135,0
2013-06-19,9.825,9.884,9.584,9.622,142874,0
2013-06-20,9.602,9.602,9.0123,9.3123,203411,0
2013-06-21,9.3123,9.69,9.293,9.651,195729,0
2013-06-24,9.602,9.612,9.4091,9.584,137639,0
2013-06-25,9.661,9.748,9.4479,9.4866,140331,0
2013-06-26,9.506,9.584,9.4192,9.4866,95075,0
2013-06-27,9.535,9.535,9.4091,9.525,66645,0
2013-06-28,9.525,9.622,9.438,9.545,385821,0
2013-07-01,9.554,9.651,9.1962,9.2737,106171,0
2013-07-02,9.2349,9.3414,9.1091,9.1672,123092,0
2013-07-03,9.1672,9.3414,9.022,9.3414,44879,0
2013-07-05,9.4965,9.4965,9.2252,9.3607,54710,0
2013-07-08,9.3123,9.3995,9.1769,9.3801,111785,0
2013-07-09,9.438,9.4479,9.2542,9.351,57403,0
2013-07-10,9.322,9.3898,9.2252,9.3705,71629,0
2013-07-11,9.4578,9.661,9.3801,9.632,380277,0
2013-07-12,9.584,9.806,9.535,9.632,272825,0
2013-07-15,9.632,9.68,8.7219,8.9638,907939,0
2013-07-16,8.9058,9.2446,8.7315,9.0606,362753,0
2013-07-17,9.0897,9.0897,7.9959,8.5282,500499,0
2013-07-18,8.5186,8.8961,8.4314,8.8187,142469,0
2013-07-19,8.8187,9.0797,8.6735,8.8671,124960,0
2013-07-22,8.809,8.9638,8.7035,8.8768,72197,0
2013-07-23,8.9251,8.9833,8.8091,8.8573,69985,0
2013-07-24,8.8671,8.8671,8.7712,8.809,65985,0
2013-07-25,8.78,9.0994,8.78,9.0994,67379,0
2013-07-26,9.0123,9.293,8.8477,9.1865,88607,0
2013-07-29,9.2158,9.2407,8.8745,8.8939,99404,0
2013-07-30,8.9037,9.089,8.8842,8.9232,51999,0
2013-07-31,8.9232,9.011,8.8745,8.9525,60130,0
2013-08-01,8.9232,8.9232,8.5624,8.6502,151483,0
2013-08-02,8.6404,8.9134,8.6404,8.6599,87622,0
2013-08-05,8.5916,8.5916,8.0943,8.4063,258122,0
2013-08-06,8.3868,8.9427,8.3868,8.6599,135548,0
2013-08-07,8.6696,9.0207,8.5429,8.9915,84919,0
2013-08-08,9.0207,9.2547,8.9915,9.1377,125741,0
2013-08-09,9.0695,9.2352,8.8745,8.9622,62597,0
2013-08-12,8.9525,9.011,8.8745,9.011,45588,0
2013-08-13,9.0402,9.3328,9.0402,9.167,71759,0
2013-08-14,9.128,9.167,9.0304,9.0402,37554,0
2013-08-15,8.972,9.089,8.9134,8.9622,104660,0
2013-08-16,8.9037,9.0402,8.9037,8.9378,55492,0
2013-08-19,8.8842,9.0695,8.8745,8.8745,64092,0
2013-08-20,8.8647,8.9915,8.6794,8.7964,97029,0
2013-08-21,8.7574,8.9134,8.7086,8.738,36062,0
2013-08-22,8.7281,8.8745,8.6794,8.7964,29631,0
2013-08-23,8.7867,8.7867,8.6014,8.6794,54508,0
2013-08-26,8.6794,8.6891,8.3965,8.4161,75109,0
2013-08-27,8.3673,8.6014,8.2795,8.3771,74116,0
2013-08-28,8.4551,8.6208,8.2406,8.4648,28932,0
2013-08-29,8.4648,8.6794,8.4648,8.6794,31586,0
2013-08-30,8.6502,8.6794,8.3478,8.3868,80420,0
2013-09-03,8.4843,8.6794,8.4843,8.5916,117858,0
2013-09-04,8.6111,8.6794,8.5624,8.6599,65408,0
2013-09-05,8.6404,8.7477,8.5624,8.6794,51972,0
2013-09-06,8.7184,8.733,8.4843,8.6307,70038,0
2013-09-09,8.6696,8.8354,8.6208,8.8354,39735,0
2013-09-10,8.8745,8.972,8.7574,8.8452,60084,0
2013-09-11,9.2547,9.4499,9.1085,9.2645,401613,0
2013-09-12,9.3133,9.3523,9.1475,9.1572,176922,0
2013-09-13,9.206,9.2743,9.0695,9.1182,89373,0
2013-09-16,9.2255,9.2644,9.089,9.1085,106128,0
2013-09-17,9.1182,9.2547,9.089,9.0987,86111,0
2013-09-18,9.1085,9.1963,8.8452,8.8745,147160,0
2013-09-19,8.9134,9.2645,8.8745,9.2352,80766,0
2013-09-20,9.2743,9.3425,9.1182,9.167,129640,0
2013-09-23,9.2255,9.362,9.2108,9.2938,93711,0
2013-09-24,9.3133,9.4985,9.2645,9.4108,102234,0
2013-09-25,9.4499,9.625,9.3913,9.3913,128894,0
2013-09-26,9.4301,9.4598,9.323,9.4301,54347,0
2013-09-27,9.4301,9.508,9.3718,9.4886,70549,0
2013-09-30,9.4499,9.625,9.3425,9.615,72904,0
2013-10-01,9.547,9.6,9.4108,9.44,100231,0
2013-10-02,9.3816,9.713,9.3718,9.694,81158,0
2013-10-03,9.732,9.732,9.3718,9.508,97415,0
2013-10-04,9.664,9.684,9.547,9.605,27174,0
2013-10-07,9.597,9.704,9.4787,9.518,65365,0
2013-10-08,9.508,9.625,9.4886,9.508,67268,0
2013-10-09,9.508,9.694,9.508,9.615,66960,0
2013-10-10,9.704,9.704,9.508,9.645,146840,0
2013-10-11,9.635,9.674,9.4945,9.547,87203,0
2013-10-14,9.4985,9.597,9.4985,9.577,70447,0
2013-10-15,9.577,9.605,9.508,9.537,53147,0
2013-10-16,9.587,9.625,9.508,9.508,32428,0
2013-10-17,9.4787,9.615,9.4598,9.577,109002,0
2013-10-18,9.615,9.655,9.518,9.605,54683,0
2013-10-21,9.587,9.655,9.557,9.587,54040,0
2013-10-22,9.645,9.655,9.4697,9.605,64191,0
2013-10-23,9.597,9.605,9.557,9.597,70344,0
2013-10-24,9.597,9.704,9.587,9.694,107976,0
2013-10-25,9.704,9.704,9.645,9.664,63780,0
2013-10-28,9.684,9.772,9.556,9.743,66487,0
2013-10-29,9.733,9.733,9.517,9.625,56713,0
2013-10-30,9.605,9.704,9.546,9.566,38690,0
2013-10-31,9.537,9.618,9.3402,9.35,82825,0
2013-11-01,9.3304,9.35,8.8393,9.075,279998,0
2013-11-04,9.075,9.1929,9.0652,9.1242,69745,0
2013-11-05,9.1045,9.1895,9.0849,9.1143,41206,0
2013-11-06,9.2027,9.2027,9.0652,9.1143,52843,0
2013-11-07,9.1635,9.2322,8.9572,9.0358,50196,0
2013-11-08,9.0162,9.0358,8.7706,8.8786,190093,0
2013-11-11,8.8197,8.8393,8.4956,8.5644,118312,0
2013-11-12,8.5448,8.8393,8.3875,8.7117,130136,0
2013-11-13,8.6822,8.6822,8.4858,8.6527,34328,0
2013-11-14,8.6724,8.9474,8.6233,8.8885,48058,0
2013-11-15,8.859,8.9474,8.7019,8.9081,55694,0
2013-11-18,8.9572,9.1537,8.9376,9.026,49585,0
2013-11-19,9.0652,9.1438,9.0162,9.0358,42560,0
2013-11-20,9.0162,9.0162,8.8885,8.9278,32072,0
2013-11-21,8.9376,9.075,8.9278,8.9866,37876,0
2013-11-22,9.0162,9.2519,8.8492,9.1242,63025,0
2013-11-25,9.0849,9.0849,8.8983,8.9474,85425,0
2013-11-26,8.9278,9.0162,8.8001,8.9376,85527,0
2013-11-27,8.9768,8.9866,8.8492,8.9572,35942,0
2013-11-29,8.9964,9.0849,8.8688,8.9964,70606,0
2013-12-02,9.075,9.0849,8.5448,8.6429,132770,0
2013-12-03,8.6036,8.8197,8.2795,8.7411,200376,0
2013-12-04,8.7607,9.0162,8.6734,8.9376,65668,0
2013-12-05,8.9278,9.0358,8.7805,8.9768,45703,0
2013-12-06,8.967,9.075,8.8393,8.8688,47039,0
2013-12-09,8.8492,8.8983,8.6036,8.6626,80028,0
2013-12-10,8.6822,8.7019,8.3679,8.476,124319,0
2013-12-11,8.4956,8.6134,8.3483,8.3581,133890,0
2013-12-12,8.3581,8.4956,8.2795,8.3189,127781,0
2013-12-13,8.309,8.3189,7.8474,7.8572,333961,0
2013-12-16,7.8769,7.9554,7.8474,7.8572,279183,0
2013-12-17,7.8375,8.1616,7.6117,7.7296,195432,0
2013-12-18,7.7394,8.093,7.5822,8.0634,116886,0
2013-12-19,8.0536,8.0536,7.8081,7.8769,88887,0
2013-12-20,7.8572,8.201,7.8572,8.0242,316246,0
2013-12-23,8.0831,8.3287,7.9653,8.2697,98559,0
2013-12-24,8.2697,8.2697,8.2304,8.2402,21723,0
2013-12-26,8.2501,8.5054,8.2501,8.3875,72087,0
2013-12-27,8.4956,8.5938,8.3287,8.3875,69541,0
2013-12-30,8.3581,8.4956,8.2599,8.3483,104261,0
2013-12-31,8.3384,8.4661,8.2795,8.3483,86326,0
2014-01-02,8.3483,8.3704,8.1616,8.2304,67288,0
2014-01-03,8.2304,8.3777,8.1126,8.2697,57703,0
2014-01-06,8.4661,8.4661,7.9849,7.9947,103344,0
2014-01-07,8.0045,8.1518,7.9554,8.0634,92756,0
2014-01-08,8.1224,8.142,7.8671,7.8965,77584,0
2014-01-09,7.8965,8.0831,7.7296,7.8474,57527,0
2014-01-10,7.8277,7.9259,7.7098,7.8965,226544,0
2014-01-13,7.8965,8.0045,7.8867,7.9653,101411,0
2014-01-14,7.9456,7.9554,7.8671,7.9456,92043,0
2014-01-15,7.9259,7.9751,7.8867,7.9161,87464,0
2014-01-16,7.9456,7.9751,7.8671,7.9161,85221,0
2014-01-17,7.9063,7.9653,7.8572,7.8867,203534,0
2014-01-21,7.9554,7.9554,7.8572,7.8867,125846,0
2014-01-22,7.8867,7.9063,7.8572,7.8965,68523,0
2014-01-23,7.8965,7.9456,7.8867,7.9063,53455,0
2014-01-24,7.8965,7.9063,7.8671,7.9063,112395,0
2014-01-27,7.936,7.9658,7.8568,7.9063,81957,0
2014-01-28,7.9162,7.9459,7.9063,7.9459,61944,0
2014-01-29,7.9261,7.9757,7.8667,7.8667,228308,0
2014-01-30,7.8964,7.936,7.7676,7.7874,57128,0
2014-01-31,7.7082,7.7379,7.4307,7.4704,113044,0
2014-02-03,7.4307,7.5794,7.2336,7.3218,365434,0
2014-02-04,7.292,7.4307,7.1533,7.1632,128001,0
2014-02-05,7.1632,7.1632,6.9155,6.9354,204641,0
2014-02-06,6.9354,7.1117,6.9354,6.9948,141477,0
2014-02-07,6.9948,7.0443,6.9254,6.9354,125425,0
2014-02-10,7.0245,7.0344,6.7471,6.7669,205507,0
2014-02-11,6.7966,6.8264,6.6778,6.6877,150215,0
2014-02-12,6.6678,6.7867,6.6678,6.7273,137922,0
2014-02-13,6.7075,6.8046,6.6784,6.7966,177356,0
2014-02-14,6.8165,6.866,6.7174,6.8165,104729,0
2014-02-18,6.8561,6.8858,6.7669,6.866,161128,0
2014-02-19,6.8759,6.9948,6.8759,6.9552,177366,0
2014-02-20,6.9948,6.9948,6.8561,6.8561,130074,0
2014-02-21,6.8858,6.8957,6.8066,6.8363,106626,0
2014-02-24,6.8264,7.1434,6.8165,6.8462,258419,0
2014-02-25,6.8165,6.8472,6.7372,6.757,147453,0
2014-02-26,6.757,6.8264,6.6877,6.7075,118675,0
2014-02-27,6.7075,6.8165,6.6877,6.7768,70222,0
2014-02-28,6.7966,6.8858,6.7372,6.8462,95455,0
2014-03-03,6.8462,6.8561,6.7867,6.8462,68560,0
2014-03-04,6.8957,7.1137,6.8957,6.9304,341902,0
2014-03-05,6.9354,7.0542,6.9354,7.0344,64491,0
2014-03-06,7.0542,7.2128,6.985,7.1731,81583,0
2014-03-07,7.2029,7.2633,7.0047,7.0146,77924,0
2014-03-10,6.9849,7.074,6.8957,6.975,81211,0
2014-03-11,6.975,6.9908,6.8561,6.8957,62192,0
2014-03-12,6.8858,6.9453,6.8462,6.8957,33938,0
2014-03-13,6.9354,6.9552,6.5886,6.6381,132416,0
2014-03-14,6.5985,6.8066,6.5926,6.6579,79196,0
2014-03-17,6.6778,6.8858,6.6381,6.6976,72354,0
2014-03-18,6.6976,6.866,6.6778,6.8462,76502,0
2014-03-19,6.866,6.9948,6.8066,6.9056,79765,0
2014-03-20,6.9155,6.9948,6.8858,6.9651,59502,0
2014-03-21,7.0146,7.0146,6.9354,6.9552,75480,0
2014-03-24,6.9354,7.0642,6.9056,6.9651,120226,0
2014-03-25,7.0047,7.2326,6.9552,7.2227,96093,0
2014-03-26,7.2326,7.2326,7.084,7.1533,153114,0
2014-03-27,7.1335,7.2821,7.1335,7.2524,117864,0
2014-03-28,7.2722,7.5298,7.2722,7.51,116698,0
2014-03-31,7.6289,7.8469,7.5794,7.6883,164666,0
2014-04-01,7.7379,7.8112,7.5833,7.6586,134999,0
2014-04-02,7.7082,7.7082,7.6289,7.6883,60121,0
2014-04-03,7.728,7.728,7.5794,7.6289,102351,0
2014-04-04,7.6982,7.6982,7.4506,7.4902,204318,0
2014-04-07,7.4902,7.5397,7.4307,7.4803,101091,0
2014-04-08,7.5298,7.6685,7.4307,7.5397,102547,0
2014-04-09,7.5794,7.5843,7.4506,7.5595,67176,0
2014-04-10,7.5595,7.6586,7.4208,7.4307,78271,0
2014-04-11,7.3812,7.4605,7.3515,7.3515,71537,0
2014-04-14,7.4208,7.4803,7.2722,7.4605,103745,0
2014-04-15,7.4406,7.5001,7.3118,7.4406,46759,0
2014-04-16,7.5001,7.5199,7.4307,7.4902,36039,0
2014-04-17,7.4506,7.5694,7.4506,7.5001,25379,0
2014-04-21,7.5298,7.6083,7.4565,7.5001,58293,0
2014-04-22,7.5298,7.5794,7.4803,7.5694,92713,0
2014-04-23,7.5992,7.6675,7.4803,7.5001,81144,0
2014-04-24,7.5001,7.6685,7.4902,7.6289,52992,0
2014-04-25,7.5794,7.6289,7.4605,7.51,77085,0
2014-04-28,7.57,7.6,7.44,7.51,67996,0
2014-04-29,7.56,7.59,7.45,7.47,53038,0
2014-04-30,7.49,7.6,7.43,7.56,65868,0
2014-05-01,7.38,7.38,6.95,7.26,191537,0
2014-05-02,7.26,7.4579,7.16,7.28,115531,0
2014-05-05,7.26,7.35,7.172,7.26,77111,0
2014-05-06,7.27,7.27,6.98,6.99,146837,0
2014-05-07,7.02,7.02,6.88,6.89,93017,0
2014-05-08,6.84,6.94,6.77,6.81,93313,0
2014-05-09,6.81,6.94,6.76,6.79,213926,0
2014-05-12,6.79,6.85,6.53,6.6,166125,0
2014-05-13,6.54,6.68,6.29,6.31,447225,0
2014-05-14,6.28,6.44,6.17,6.17,265068,0
2014-05-15,6.18,6.26,6.08,6.09,193381,0
2014-05-16,6.06,6.13,5.85,5.9,359723,0
2014-05-19,5.86,5.938,5.77,5.91,621610,0
2014-05-20,5.87,6.01,5.81,5.88,454575,0
2014-05-21,5.93,6.05,5.9,5.97,231938,0
2014-05-22,6.01,6.02,5.92,5.93,132777,0
2014-05-23,5.95,6.02,5.93,5.95,140965,0
2014-05-27,6,6.05,5.93,5.95,215694,0
2014-05-28,5.95,6,5.89,5.9,190919,0
2014-05-29,5.94,6,5.9,5.95,87276,0
2014-05-30,5.99,5.998,5.87,5.88,196709,0
2014-06-02,5.93,5.93,5.82,5.83,99350,0
2014-06-03,5.85,5.917,5.65,5.72,256204,0
2014-06-04,5.77,5.778,5.54,5.55,118528,0
2014-06-05,5.58,5.71,5.53,5.68,143755,0
2014-06-06,5.71,5.79,5.68,5.78,100213,0
2014-06-09,5.81,5.88,5.78,5.81,122944,0
2014-06-10,5.82,5.84,5.7,5.75,146700,0
2014-06-11,5.71,5.78,5.67,5.69,80307,0
2014-06-12,5.68,5.75,5.68,5.68,84067,0
2014-06-13,5.68,5.7,5.46,5.49,172736,0
2014-06-16,5.46,5.61,5.46,5.53,164480,0
2014-06-17,5.5,5.61,5.49,5.55,133333,0
2014-06-18,5.55,5.58,5.45,5.5,131663,0
2014-06-19,5.5,5.53,5.47,5.5,108303,0
2014-06-20,5.53,5.54,5.48,5.49,196541,0
2014-06-23,5.52,5.52,5.48,5.5,98787,0
2014-06-24,5.51,5.67,5.49,5.55,115743,0
2014-06-25,5.54,5.65,5.51,5.59,133026,0
2014-06-26,5.61,5.62,5.54,5.58,131307,0
2014-06-27,5.53,5.6,5.53,5.56,314799,0
2014-06-30,5.58,5.6,5.49,5.51,193902,0
2014-07-01,5.55,5.89,5.55,5.84,234295,0
2014-07-02,5.84,5.89,5.75,5.8,173200,0
2014-07-03,5.81,5.8327,5.75,5.8,64643,0
2014-07-07,5.8,5.83,5.74,5.75,142090,0
2014-07-08,5.71,5.74,5.615,5.67,118544,0
2014-07-09,5.65,5.74,5.65,5.68,58058,0
2014-07-10,5.62,5.73,5.6,5.69,88474,0
2014-07-11,5.66,5.68,5.56,5.58,72164,0
2014-07-14,5.42,5.56,4.74,4.79,1313756,0
2014-07-15,4.64,4.65,4.15,4.19,1394631,0
2014-07-16,4.18,4.35,4.15,4.19,447016,0
2014-07-17,4.14,4.22,4.05,4.08,388965,0
2014-07-18,4.08,4.23,4.05,4.19,276650,0
2014-07-21,4.19,4.24,4.11,4.15,132550,0
2014-07-22,4.19,4.23,4.16,4.2,149133,0
2014-07-23,4.22,4.23,4.17,4.19,85868,0
2014-07-24,4.18,4.25,4.16,4.19,115160,0
2014-07-25,4.17,4.2399,4.15,4.17,91164,0
2014-07-28,4.21,4.32,4.11,4.14,189635,0
2014-07-29,4.13,4.21,4.11,4.15,160069,0
2014-07-30,4.15,4.17,4.083,4.14,193511,0
2014-07-31,4.07,4.1671,3.91,3.91,323734,0
2014-08-01,3.91,4.03,3.88,3.9,221710,0
2014-08-04,3.94,4.07,3.86,3.99,291017,0
2014-08-05,3.98,3.99,3.86,3.89,153847,0
2014-08-06,3.89,3.9797,3.7,3.78,509983,0
2014-08-07,3.76,3.96,3.7,3.95,1140219,0
2014-08-08,3.94,4,3.81,3.95,285873,0
2014-08-11,3.97,4.115,3.96,4.08,165008,0
2014-08-12,4.09,4.1,4,4.02,170945,0
2014-08-13,4.07,4.1,3.97,4,154013,0
2014-08-14,4.02,4.04,3.98,3.99,158047,0
2014-08-15,4.06,4.06,3.94,3.95,127845,0
2014-08-18,3.96,4,3.9,3.93,80955,0
2014-08-19,3.93,3.95,3.87,3.91,167757,0
2014-08-20,3.91,3.91,3.8,3.82,106172,0
2014-08-21,3.83,3.83,3.77,3.78,104635,0
2014-08-22,3.77,3.79,3.75,3.76,134537,0
2014-08-25,3.8,3.87,3.76,3.85,92274,0
2014-08-26,3.85,3.92,3.83,3.88,98679,0
2014-08-27,3.89,3.92,3.85,3.88,85473,0
2014-08-28,3.84,3.87,3.8,3.81,73780,0
2014-08-29,3.8,3.86,3.8,3.86,77030,0
2014-09-02,3.87,3.9,3.74,3.78,161005,0
2014-09-03,3.74,3.79,3.72,3.76,136259,0
2014-09-04,3.77,3.77,3.72,3.74,111037,0
2014-09-05,3.74,3.75,3.7,3.72,149272,0
2014-09-08,3.71,3.71,3.6,3.68,154530,0
2014-09-09,3.69,3.71,3.65,3.68,101269,0
2014-09-10,3.7,3.74,3.67,3.7,74516,0
2014-09-11,3.7,3.735,3.65,3.66,79677,0
2014-09-12,3.65,3.84,3.65,3.72,161019,0
2014-09-15,3.76,4.1,3.75,4,349104,0
2014-09-16,4.02,4.03,3.86,3.87,132165,0
2014-09-17,3.88,3.91,3.8,3.86,196398,0
2014-09-18,3.86,3.94,3.8,3.84,137263,0
2014-09-19,3.85,3.88,3.73,3.73,162216,0
2014-09-22,3.73,3.74,3.6,3.6,177137,0
2014-09-23,3.57,3.68,3.54,3.62,160982,0
2014-09-24,3.65,3.77,3.6,3.68,147144,0
2014-09-25,3.69,3.74,3.53,3.54,156206,0
2014-09-26,3.54,3.6,3.51,3.57,105998,0
2014-09-29,3.53,3.66,3.5,3.59,140343,0
2014-09-30,3.58,3.58,3.49,3.49,114168,0
2014-10-01,3.5,3.5,3.31,3.32,144587,0
2014-10-02,3.64,4.48,3.56,4.41,2229477,0
2014-10-03,4.4,4.4,4.08,4.3,575992,0
2014-10-06,4.29,4.35,3.87,4.03,298662,0
2014-10-07,4,4.16,3.9,3.9,166720,0
2014-10-08,3.88,4.17,3.87,4.06,166316,0
2014-10-09,4.04,4.09,3.97,3.99,160499,0
2014-10-10,4.04,4.11,3.9105,4,111132,0
2014-10-13,4.02,4.2,4.01,4.16,113980,0
2014-10-14,4.16,4.29,4.12,4.2,164739,0
2014-10-15,4.08,4.25,4.07,4.21,125008,0
2014-10-16,4.23,4.29,4.16,4.18,175403,0
2014-10-17,4.31,4.7,4.26,4.33,381269,0
2014-10-20,4.33,4.47,4.26,4.34,161071,0
2014-10-21,4.271,4.3699,4.18,4.25,196186,0
2014-10-22,4.26,4.3,4.12,4.12,144079,0
2014-10-23,4.1808,4.245,4.04,4.11,146257,0
2014-10-24,4.13,4.209,4.07,4.18,91972,0
2014-10-27,4.18,4.24,4.01,4.22,82530,0
2014-10-28,4.26,4.54,4.19,4.5,170281,0
2014-10-29,4.49,4.52,4.27,4.35,97160,0
2014-10-30,4.3,4.59,4.27,4.58,177865,0
2014-10-31,4.58,4.63,4.45,4.57,133363,0
2014-11-03,4.56,4.64,4.5,4.59,103478,0
2014-11-04,4.55,4.6655,4.51,4.59,72396,0
2014-11-05,4.61,4.64,4.54,4.59,47235,0
2014-11-06,4.59,4.6,4.51,4.58,90531,0
2014-11-07,4.6,4.6,4.41,4.49,97757,0
2014-11-10,4.49,4.6,4.45,4.46,67561,0
2014-11-11,4.44,4.47,4.25,4.45,70324,0
2014-11-12,4.35,4.52,4.35,4.41,53215,0
2014-11-13,4.4,4.4399,4.3,4.31,39542,0
2014-11-14,4.26,4.33,4.2,4.24,51712,0
2014-11-17,4.22,4.29,4.21,4.21,38935,0
2014-11-18,4.22,4.27,4.19,4.23,74627,0
2014-11-19,4.2,4.21,4.11,4.12,58602,0
2014-11-20,4.11,4.17,4.1,4.13,54002,0
2014-11-21,4.21,4.25,4.1601,4.23,70667,0
2014-11-24,4.25,4.48,4.25,4.43,126262,0
2014-11-25,4.42,4.48,4.263,4.37,72431,0
2014-11-26,4.39,4.45,4.3201,4.4,61351,0
2014-11-28,4.35,4.41,4.195,4.26,58665,0
2014-12-01,4.25,4.26,3.95,4.01,256894,0
2014-12-02,4,4.228,3.76,3.86,275694,0
2014-12-03,3.85,3.96,3.58,3.67,257462,0
2014-12-04,3.65,3.755,3.65,3.68,161508,0
2014-12-05,3.65,3.79,3.65,3.7,100267,0
2014-12-08,3.73,3.74,3.56,3.63,153404,0
2014-12-09,3.58,3.92,3.58,3.91,165303,0
2014-12-10,3.9,3.9,3.75,3.77,72771,0
2014-12-11,3.77,3.87,3.63,3.7,80924,0
2014-12-12,3.61,3.75,3.61,3.67,78984,0
2014-12-15,3.7,3.75,3.52,3.57,124253,0
2014-12-16,3.52,3.69,3.5,3.62,123325,0
2014-12-17,3.62,3.92,3.57,3.9,87793,0
2014-12-18,3.92,4.04,3.87,4.01,141898,0
2014-12-19,3.99,4.1,3.92,4.09,228053,0
2014-12-22,4.06,4.16,3.94,4.09,88543,0
2014-12-23,4.08,4.18,3.9,4.01,106257,0
2014-12-24,4.02,4.07,3.85,3.89,33196,0
2014-12-26,3.95,4.03,3.86,3.89,48604,0
2014-12-29,3.89,4,3.89,3.93,65169,0
2014-12-30,3.86,3.99,3.85,3.93,76096,0
2014-12-31,3.9,4,3.9,3.92,94651,0
2015-01-02,3.94,3.96,3.82,3.9,58548,0
2015-01-05,3.89,4.03,3.82,3.88,79374,0
2015-01-06,3.91,3.95,3.76,3.76,49065,0
2015-01-07,3.77,3.91,3.58,3.68,138741,0
2015-01-08,3.73,3.93,3.73,3.84,53386,0
2015-01-09,3.85,3.9,3.69,3.72,65484,0
2015-01-12,3.74,3.86,3.65,3.78,75218,0
2015-01-13,3.85,3.92,3.75,3.82,96797,0
2015-01-14,3.87,4.06,3.67,3.85,91086,0
2015-01-15,3.86,3.9,3.71,3.76,73919,0
2015-01-16,3.75,3.85,3.75,3.84,43045,0
2015-01-20,3.8,3.85,3.68,3.7,95147,0
2015-01-21,3.67,3.79,3.65,3.65,46649,0
2015-01-22,3.67,3.73,3.6,3.68,76450,0
2015-01-23,3.65,3.69,3.59,3.61,87628,0
2015-01-26,3.7,3.88,3.7,3.77,107514,0
2015-01-27,3.75,3.97,3.75,3.9,64375,0
2015-01-28,3.9,4,3.83,3.84,75171,0
2015-01-29,3.87,3.94,3.82,3.92,38301,0
2015-01-30,3.87,3.99,3.79,3.79,63037,0
2015-02-02,3.95,4,3.81,3.81,72419,0
2015-02-03,3.84,3.98,3.78,3.9,191321,0
2015-02-04,3.87,3.93,3.67,3.92,155423,0
2015-02-05,3.92,3.92,3.78,3.84,83186,0
2015-02-06,3.85,3.8698,3.7548,3.76,52719,0
2015-02-09,3.75,3.8,3.75,3.8,62581,0
2015-02-10,3.8,3.87,3.77,3.85,136331,0
2015-02-11,3.81,3.97,3.81,3.85,120567,0
2015-02-12,3.89,3.96,3.77,3.78,96316,0
2015-02-13,3.78,3.89,3.78,3.82,41558,0
2015-02-17,3.85,3.9,3.75,3.75,71242,0
2015-02-18,3.75,3.83,3.7,3.78,63156,0
2015-02-19,3.74,3.79,3.67,3.69,85527,0
2015-02-20,3.7,3.74,3.67,3.71,72184,0
2015-02-23,3.72,3.76,3.61,3.65,59145,0
2015-02-24,3.63,3.67,3.6,3.61,31364,0
2015-02-25,3.6,3.62,3.53,3.57,59346,0
2015-02-26,3.58,3.65,3.52,3.56,75156,0
2015-02-27,3.55,3.6,3.45,3.47,93928,0
2015-03-02,3.42,3.51,3.12,3.35,303200,0
2015-03-03,3.25,3.43,3.25,3.3,134600,0
2015-03-04,3.27,3.28,3.2,3.21,62100,0
2015-03-05,3.2,3.24,3.14,3.18,84100,0
2015-03-06,3.14,3.16,3.1,3.12,103300,0
2015-03-09,3.07,3.17,3.05,3.11,164100,0
2015-03-10,3.07,3.07,2.95,2.99,105100,0
2015-03-11,2.94,3.03,2.93,2.94,167800,0
2015-03-12,2.96,2.99,2.92,2.95,83100,0
2015-03-13,2.95,2.95,2.89,2.92,54700,0
2015-03-16,2.92,2.96,2.82,2.9,69300,0
2015-03-17,2.88,3.03,2.88,2.95,103300,0
2015-03-18,2.96,3.05,2.89,2.94,126100,0
2015-03-19,2.94,2.96,2.82,2.94,36000,0
2015-03-20,2.96,2.99,2.88,2.9,95100,0
2015-03-23,2.94,3.05,2.88,3.04,69100,0
2015-03-24,3.02,3.09,2.96,3.05,89600,0
2015-03-25,3.06,3.06,2.91,2.93,69000,0
2015-03-26,2.91,2.94,2.85,2.85,57200,0
2015-03-27,2.85,2.88,2.79,2.82,73700,0
2015-03-30,2.81,2.84,2.78,2.8,91600,0
2015-03-31,2.77,2.86,2.77,2.83,106966,0
2015-04-01,2.84,2.87,2.81,2.86,35300,0
2015-04-02,3.08,3.42,3.05,3.25,427000,0
2015-04-06,3.25,3.34,3.15,3.26,166300,0
2015-04-07,3.25,3.2917,3.2,3.21,85175,0
2015-04-08,3.25,3.25,2.96,3,188200,0
2015-04-09,3.05,3.08,2.89,3.03,102599,0
2015-04-10,3.03,3.04,2.88,2.92,54500,0
2015-04-13,2.92,2.95,2.84,2.87,180000,0
2015-04-14,2.87,2.98,2.84,2.92,131300,0
2015-04-15,2.94,3.17,2.89,3.13,103060,0
2015-04-16,3.11,3.34,3.063,3.33,160172,0
2015-04-17,3.3,3.35,3.13,3.16,91000,0
2015-04-20,3.21,3.24,3.16,3.21,49024,0
2015-04-21,3.16,3.2359,3.14,3.17,138685,0
2015-04-22,3.14,3.19,3.1,3.19,57916,0
2015-04-23,3.17,3.18,3.04,3.11,122100,0
2015-04-24,3.09,3.13,2.99,3.05,68120,0
2015-04-27,3.09,3.17,3.02,3.15,125100,0
2015-04-28,3.15,3.21,3.09,3.2,56845,0
2015-04-29,3.2,3.26,3.18,3.22,105300,0
2015-04-30,3.28,3.39,2.91,2.92,248100,0
2015-05-01,3.1,3.1,2.93,2.96,123200,0
2015-05-04,2.99,3.02,2.9,2.92,210900,0
2015-05-05,2.9,2.92,2.71,2.77,457800,0
2015-05-06,2.79,2.83,2.71,2.74,183373,0
2015-05-07,2.71,2.76,2.65,2.71,128869,0
2015-05-08,2.75,2.76,2.67,2.72,61000,0
2015-05-11,2.72,2.83,2.69,2.72,94600,0
2015-05-12,2.7899,2.7899,2.59,2.64,109687,0
2015-05-13,2.67,2.7,2.63,2.68,83400,0
2015-05-14,2.64,2.73,2.64,2.69,54000,0
2015-05-15,2.69,2.71,2.6,2.64,69003,0
2015-05-18,2.61,2.66,2.5,2.53,174472,0
2015-05-19,2.5,2.51,2.43,2.47,146635,0
2015-05-20,2.47,2.5,2.4,2.5,69800,0
2015-05-21,2.5,2.55,2.48,2.52,50200,0
2015-05-22,2.5,2.52,2.4,2.44,116300,0
2015-05-26,2.42,2.42,2.38,2.4,100284,0
2015-05-27,2.41,2.41,2.38,2.39,81300,0
2015-05-28,2.38,2.46,2.37,2.45,89270,0
2015-05-29,2.44,2.45,2.35,2.38,69500,0
2015-06-01,2.37,2.42,2.34,2.34,103388,0
2015-06-02,2.3,2.33,2.21,2.31,129815,0
2015-06-03,2.33,2.4,2.3,2.4,74100,0
2015-06-04,2.4,2.56,2.35,2.52,212700,0
2015-06-05,2.57,2.57,2.48,2.55,149600,0
2015-06-08,2.55,2.59,2.47,2.55,73800,0
2015-06-09,2.53,2.57,2.45,2.45,128756,0
2015-06-10,2.48,2.53,2.42,2.49,63711,0
2015-06-11,2.48,2.54,2.46,2.52,69125,0
2015-06-12,2.5,2.56,2.44,2.51,75600,0
2015-06-15,2.5,2.54,2.35,2.45,130500,0
2015-06-16,2.45,2.46,2.35,2.36,51900,0
2015-06-17,2.38,2.38,2.25,2.27,63800,0
2015-06-18,2.25,2.28,2.2,2.27,109300,0
2015-06-19,2.3,2.33,2.15,2.19,145600,0
2015-06-22,2.19,2.2,2.12,2.2,140900,0
2015-06-23,2.2,2.31,2.1726,2.31,59740,0
2015-06-24,2.28,2.32,2.17,2.19,145900,0
2015-06-25,2.21,2.28,2.14,2.24,152100,0
2015-06-26,2.23,2.31,2.1,2.13,2917100,0
2015-06-29,2.12,2.18,1.91,1.96,228700,0
2015-06-30,1.94,1.97,1.8,1.8,227896,0
2015-07-01,1.82,1.9,1.69,1.71,215400,0
2015-07-02,1.73,1.77,1.63,1.64,155300,0
2015-07-06,1.6,1.71,1.51,1.53,234900,0
2015-07-07,1.55,1.65,1.5,1.6,166400,0
2015-07-08,1.58,1.61,1.51,1.54,87800,0
2015-07-09,1.56,1.64,1.45,1.5,259200,0
2015-07-10,1.55,1.63,1.48,1.53,188400,0
2015-07-13,1.56,1.56,1.45,1.45,157500,0
2015-07-14,1.47,1.6,1.385,1.59,390042,0
2015-07-15,1.61,1.63,1.48,1.51,305778,0
2015-07-16,1.5,1.57,1.48,1.5,90800,0
2015-07-17,1.5,1.5,1.42,1.47,112100,0
2015-07-20,1.45,1.45,1.39,1.41,107200,0
2015-07-21,1.39,1.43,1.38,1.38,101100,0
2015-07-22,1.45,1.45,1.41,1.43,162800,0
2015-07-23,1.43,1.51,1.42,1.47,166400,0
2015-07-24,1.49,1.49,1.44,1.48,75600,0
2015-07-27,1.49,1.53,1.44,1.53,314700,0
2015-07-28,1.53,1.72,1.53,1.7,217300,0
2015-07-29,1.7,1.72,1.61,1.62,101400,0
2015-07-30,1.66,1.74,1.66,1.71,113600,0
2015-07-31,1.74,1.81,1.72,1.78,125700,0
2015-08-03,1.78,1.79,1.65,1.66,64556,0
2015-08-04,1.7,1.71,1.58,1.65,151600,0
2015-08-05,1.65,1.67,1.63,1.66,109700,0
2015-08-06,1.64,1.67,1.58,1.6,148702,0
2015-08-07,1.57,1.62,1.55,1.6,37100,0
2015-08-10,1.6,1.63,1.59,1.62,99000,0
2015-08-11,1.58,1.61,1.58,1.59,82353,0
2015-08-12,1.57,1.67,1.51,1.56,167900,0
2015-08-13,1.55,1.58,1.49,1.51,80200,0
2015-08-14,1.57,1.57,1.48,1.52,26500,0
2015-08-17,1.5,1.55,1.48,1.5,57300,0
2015-08-18,1.5,1.53,1.46,1.49,38800,0
2015-08-19,1.48,1.48,1.4,1.43,54100,0
2015-08-20,1.44,1.44,1.39,1.4,33000,0
2015-08-21,1.43,1.44,1.39,1.43,31400,0
2015-08-24,1.3,1.43,1.26,1.42,239339,0
2015-08-25,1.5,1.5,1.34,1.36,87400,0
2015-08-26,1.39,1.4,1.29,1.32,96100,0
2015-08-27,1.36,1.38,1.31,1.34,9900,0
2015-08-28,1.34,1.41,1.3,1.37,46500,0
2015-08-31,1.39,1.47,1.39,1.4,67100,0
2015-09-01,1.42,1.45,1.38,1.39,36400,0
2015-09-02,1.43,1.43,1.34,1.4,25700,0
2015-09-03,1.4,1.44,1.38,1.39,41800,0
2015-09-04,1.38,1.41,1.37,1.39,12700,0
2015-09-08,1.42,1.44,1.39,1.41,21600,0
2015-09-09,1.39,1.43,1.39,1.39,22200,0
2015-09-10,1.38,1.4,1.37,1.37,18127,0
2015-09-11,1.37,1.42,1.37,1.41,54000,0
2015-09-14,1.42,1.43,1.39,1.39,164800,0
2015-09-15,1.41,1.42,1.37,1.41,41000,0
2015-09-16,1.42,1.47,1.38,1.38,100000,0
2015-09-17,1.38,1.45,1.38,1.41,78098,0
2015-09-18,1.41,1.45,1.41,1.43,68200,0
2015-09-21,1.45,1.6,1.42,1.57,174000,0
2015-09-22,1.64,1.75,1.56,1.67,311600,0
2015-09-23,1.67,1.68,1.59,1.62,117936,0
2015-09-24,1.69,1.69,1.6,1.65,63666,0
2015-09-25,1.64,1.67,1.6,1.62,38000,0
2015-09-28,1.57,1.64,1.57,1.57,140624,0
2015-09-29,1.58,1.6,1.55,1.59,36500,0
2015-09-30,1.57,1.61,1.56,1.58,32500,0
2015-10-01,1.6,1.68,1.58,1.64,46000,0
2015-10-02,1.63,1.69,1.62,1.69,94600,0
2015-10-05,1.71,1.88,1.68,1.87,178423,0
2015-10-06,1.92,2.09,1.92,1.99,291600,0
2015-10-07,2.07,2.07,1.86,1.9,129837,0
2015-10-08,1.9,2,1.87,1.92,53700,0
2015-10-09,1.93,1.94,1.92,1.94,23800,0
2015-10-12,1.95,1.95,1.9,1.91,17501,0
2015-10-13,1.92,2,1.88,2,51800,0
2015-10-14,1.99,1.99,1.97,1.97,24300,0
2015-10-15,1.97,2.01,1.96,2.01,20000,0
2015-10-16,2,2.01,1.96,1.96,43700,0
2015-10-19,1.96,2.01,1.95,1.95,21993,0
2015-10-20,2,2,1.95,1.97,34900,0
2015-10-21,1.95,2,1.95,1.98,50000,0
2015-10-22,2,2.04,1.81,1.81,120200,0
2015-10-23,1.81,1.85,1.74,1.75,59900,0
2015-10-26,1.81,1.87,1.72,1.79,69400,0
2015-10-27,1.75,1.76,1.72,1.72,15700,0
2015-10-28,1.72,1.84,1.67,1.81,33500,0
2015-10-29,1.81,1.82,1.77,1.79,20100,0
2015-10-30,1.78,1.79,1.69,1.71,56800,0
2015-11-02,1.65,1.79,1.65,1.78,24245,0
2015-11-03,1.75,1.78,1.73,1.75,66200,0
2015-11-04,1.72,1.76,1.6744,1.75,157090,0
2015-11-05,1.71,1.75,1.63,1.63,48800,0
2015-11-06,1.62,1.62,1.6,1.62,42500,0
2015-11-09,1.61,1.63,1.57,1.6,50509,0
2015-11-10,1.6,1.6,1.54,1.55,13600,0
2015-11-11,1.52,1.57,1.5,1.52,9100,0
2015-11-12,1.55,1.55,1.47,1.49,33900,0
2015-11-13,1.48,1.52,1.44,1.49,44500,0
2015-11-16,1.47,1.53,1.46,1.47,46800,0
2015-11-17,1.47,1.49,1.41,1.45,65400,0
2015-11-18,1.48,1.49,1.38,1.4,83200,0
2015-11-19,1.39,1.49,1.36,1.48,73900,0
2015-11-20,1.48,1.58,1.48,1.58,20600,0
2015-11-23,1.6,1.7,1.59,1.64,58400,0
2015-11-24,1.64,1.64,1.45,1.59,76000,0
2015-11-25,1.56,1.56,1.48,1.55,22500,0
2015-11-27,1.54,1.56,1.52,1.52,3300,0
2015-11-30,1.55,1.57,1.51,1.54,35300,0
2015-12-01,1.67,1.75,1.6,1.71,237985,0
2015-12-02,1.76,1.76,1.52,1.55,182700,0
2015-12-03,1.55,1.588,1.51,1.56,99610,0
2015-12-04,1.55,1.57,1.52,1.55,57100,0
2015-12-07,1.54,1.54,1.4,1.4,151100,0
2015-12-08,1.38,1.43,1.38,1.38,88760,0
2015-12-09,1.38,1.42,1.37,1.38,30200,0
2015-12-10,1.38,1.43,1.38,1.39,36500,0
2015-12-11,1.36,1.41,1.35,1.41,97500,0
2015-12-14,1.41,1.48,1.38,1.4511,97654,0
2015-12-15,1.46,1.49,1.43,1.43,106300,0
2015-12-16,1.45,1.47,1.43,1.43,75800,0
2015-12-17,1.44,1.51,1.4,1.44,150800,0
2015-12-18,1.41,1.49,1.41,1.42,65700,0
2015-12-21,1.44,1.49,1.42,1.44,58700,0
2015-12-22,1.44,1.45,1.42,1.44,83931,0
2015-12-23,1.44,1.49,1.43,1.44,163100,0
2015-12-24,1.45,1.5,1.45,1.49,43600,0
2015-12-28,1.46,1.55,1.46,1.49,219695,0
2015-12-29,1.47,1.5,1.47,1.47,83279,0
2015-12-30,1.46,1.49,1.44,1.47,162285,0
2015-12-31,1.46,1.47,1.44,1.45,70365,0
2016-01-04,1.41,1.51,1.39,1.45,76934,0
2016-01-05,1.4601,1.4765,1.41,1.4316,34743,0
2016-01-06,1.45,1.45,1.33,1.36,161492,0
2016-01-07,1.34,1.37,1.26,1.272,114057,0
2016-01-08,1.27,1.35,1.22,1.24,93014,0
2016-01-11,1.25,1.26,1.18,1.25,84486,0
2016-01-12,1.26,1.27,1.2001,1.23,33234,0
2016-01-13,1.24,1.24,1.18,1.21,56600,0
2016-01-14,1.22,1.24,1.16,1.21,110687,0
2016-01-15,1.16,1.24,1.16,1.2,74661,0
2016-01-19,1.24,1.34,1.23,1.25,168800,0
2016-01-20,1.25,1.27,1.22,1.27,43979,0
2016-01-21,1.27,1.285,1.21,1.27,41688,0
2016-01-22,1.27,1.33,1.22,1.25,36803,0
2016-01-25,1.27,1.31,1.27,1.3,34406,0
2016-01-26,1.32,1.3299,1.29,1.29,67214,0
2016-01-27,1.3,1.3635,1.3,1.32,62472,0
2016-01-28,1.33,1.4,1.32,1.37,190691,0
2016-01-29,1.39,1.49,1.25,1.29,233792,0
2016-02-01,1.25,1.3237,1.25,1.28,112825,0
2016-02-02,1.5,1.78,1.33,1.33,2154518,0
2016-02-03,1.37,1.51,1.37,1.41,487455,0
2016-02-04,1.49,1.54,1.39,1.53,282262,0
2016-02-05,1.57,1.75,1.53,1.655,536763,0
2016-02-08,1.78,1.78,1.55,1.57,184526,0
2016-02-09,1.58,1.58,1.47,1.5,220972,0
2016-02-10,1.55,1.65,1.499,1.54,245384,0
2016-02-11,1.58,1.62,1.51,1.59,120188,0
2016-02-12,1.59,1.61,1.52,1.56,138466,0
2016-02-16,1.58,1.68,1.58,1.6,309914,0
2016-02-17,1.65,1.6799,1.61,1.625,153791,0
2016-02-18,1.65,1.8,1.63,1.72,359663,0
2016-02-19,1.76,2,1.76,1.89,482322,0
2016-02-22,1.96,2.04,1.85,1.93,488276,0
2016-02-23,1.94,1.985,1.82,1.91,284244,0
2016-02-24,1.88,1.99,1.84,1.99,164337,0
2016-02-25,2.02,2.05,1.92,1.95,284241,0
2016-02-26,1.94,1.97,1.88,1.9,176752,0
2016-02-29,1.92,1.95,1.87,1.93,91642,0
2016-03-01,1.95,2.09,1.92,2.01,316176,0
2016-03-02,2.03,2.3,2.03,2.26,455584,0
2016-03-03,2.3,2.44,2.28,2.37,419825,0
2016-03-04,2.5,2.5,2.2425,2.32,456896,0
2016-03-07,2.33,2.4499,2.32,2.41,157795,0
2016-03-08,2.43,2.45,2.32,2.38,208624,0
2016-03-09,2.4,2.48,2.31,2.47,98700,0
2016-03-10,2.48,2.7,2.4548,2.65,406148,0
2016-03-11,2.7,2.75,2.58,2.61,181130,0
2016-03-14,2.6,2.6,2.46,2.53,147604,0
2016-03-15,2.53,2.53,2.225,2.24,290254,0
2016-03-16,2.26,2.28,2.19,2.24,140385,0
2016-03-17,2.22,2.26,2.11,2.11,135107,0
2016-03-18,2.1,2.1699,2.1,2.11,88777,0
2016-03-21,2.12,2.21,2.12,2.13,101090,0
2016-03-22,2.15,2.18,2.04,2.06,111517,0
2016-03-23,2.06,2.08,2.02,2.02,69433,0
2016-03-24,2,2.05,1.98,1.99,160293,0
2016-03-28,1.99,2.03,1.92,1.98,144775,0
2016-03-29,1.98,2.017,1.96,1.99,54565,0
2016-03-30,2.02,2.15,1.97,1.98,172918,0
2016-03-31,2.01,2.05,1.86,1.87,182057,0
2016-04-01,1.85,1.95,1.85,1.9,75232,0
2016-04-04,1.89,1.99,1.8189,1.82,146302,0
2016-04-05,1.84,1.843,1.7,1.72,145929,0
2016-04-06,2,2.05,1.21,1.41,2104223,0
2016-04-07,1.41,1.4214,1.22,1.3,810243,0
2016-04-08,1.32,1.39,1.3,1.35,252417,0
2016-04-11,1.36,1.43,1.32,1.35,314398,0
2016-04-12,1.34,1.388,1.33,1.35,174983,0
2016-04-13,1.37,1.49,1.37,1.4,462671,0
2016-04-14,1.41,1.46,1.38,1.44,223508,0
2016-04-15,1.44,1.44,1.3945,1.4,74666,0
2016-04-18,1.37,1.4369,1.31,1.37,283717,0
2016-04-19,1.38,1.39,1.36,1.36,109288,0
2016-04-20,1.35,1.42,1.34,1.41,144291,0
2016-04-21,1.41,1.53,1.36,1.5,259393,0
2016-04-22,1.5,1.5399,1.48,1.49,77421,0
2016-04-25,1.53,1.59,1.47,1.5,236975,0
2016-04-26,1.51,1.5299,1.43,1.48,120370,0
2016-04-27,1.48,1.522,1.44,1.46,116777,0
2016-04-28,1.42,1.43,1.25,1.33,484202,0
2016-04-29,1.33,1.34,1.25,1.28,266216,0
2016-05-02,1.27,1.28,1.25,1.26,131634,0
2016-05-03,1.27,1.28,1.25,1.2616,117894,0
2016-05-04,1.27,1.32,1.27,1.29,113523,0
2016-05-05,1.41,1.41,1.25,1.26,148696,0
2016-05-06,1.25,1.29,1.25,1.27,59281,0
2016-05-09,1.25,1.2799,1.25,1.25,45997,0
2016-05-10,1.25,1.2615,1.25,1.26,30072,0
2016-05-11,1.28,1.3,1.27,1.29,41544,0
2016-05-12,1.3,1.38,1.2901,1.35,144656,0
2016-05-13,1.35,1.38,1.35,1.37,28633,0
2016-05-16,1.37,1.44,1.3,1.3,128152,0
2016-05-17,1.31,1.396,1.31,1.36,66693,0
2016-05-18,1.36,1.3601,1.34,1.3401,24497,0
2016-05-19,1.31,1.343,1.25,1.28,125403,0
2016-05-20,1.3,1.31,1.25,1.25,87129,0
2016-05-23,1.25,1.28,1.24,1.27,53286,0
2016-05-24,1.28,1.3,1.25,1.287,84120,0
2016-05-25,1.29,1.3318,1.29,1.32,96743,0
2016-05-26,1.35,1.45,1.32,1.34,159303,0
2016-05-27,1.35,1.4,1.3401,1.37,72909,0
2016-05-31,1.36,1.37,1.33,1.34,50373,0
2016-06-01,1.34,1.37,1.33,1.34,52619,0
2016-06-02,1.33,1.37,1.33,1.34,38698,0
2016-06-03,1.34,1.38,1.34,1.38,22052,0
2016-06-06,1.36,1.4299,1.3528,1.42,70666,0
2016-06-07,1.44,1.5082,1.39,1.49,203373,0
2016-06-08,1.52,1.54,1.44,1.44,232933,0
2016-06-09,1.45,1.45,1.36,1.3899,63006,0
2016-06-10,1.39,1.39,1.34,1.37,62227,0
2016-06-13,1.35,1.36,1.2632,1.29,160910,0
2016-06-14,1.3,1.3499,1.28,1.335,85836,0
2016-06-15,1.33,1.45,1.3208,1.37,115987,0
2016-06-16,1.37,1.439,1.34,1.4,58847,0
2016-06-17,1.3814,1.4,1.32,1.37,40418,0
2016-06-20,1.37,1.41,1.33,1.35,42154,0
2016-06-21,1.34,1.3461,1.31,1.3299,38510,0
2016-06-22,1.33,1.35,1.31,1.35,52352,0
2016-06-23,1.34,1.39,1.33,1.33,40496,0
2016-06-24,1.27,1.36,1.27,1.33,132494,0
2016-06-27,1.25,1.2999,1.25,1.26,168270,0
2016-06-28,1.29,1.32,1.25,1.26,77960,0
2016-06-29,1.27,1.33,1.26,1.285,30840,0
2016-06-30,1.3,1.34,1.26,1.26,95992,0
2016-07-01,1.27,1.296,1.26,1.27,38092,0
2016-07-05,1.27,1.3,1.25,1.28,102433,0
2016-07-06,1.25,1.31,1.25,1.2989,53234,0
2016-07-07,1.2901,1.307,1.28,1.29,22731,0
2016-07-08,1.27,1.36,1.27,1.27,194539,0
2016-07-11,1.28,1.3655,1.28,1.35,57470,0
2016-07-12,1.36,1.3848,1.32,1.35,34560,0
2016-07-13,1.3525,1.37,1.32,1.35,27469,0
2016-07-14,1.3201,1.3624,1.28,1.32,51107,0
2016-07-15,1.3,1.32,1.27,1.29,56544,0
2016-07-18,1.29,1.31,1.28,1.3,38237,0
2016-07-19,1.29,1.3,1.25,1.27,271461,0
2016-07-20,1.27,1.29,1.27,1.28,47846,0
2016-07-21,1.3,1.31,1.28,1.29,47861,0
2016-07-22,1.27,1.34,1.27,1.32,90905,0
2016-07-25,1.32,1.33,1.29,1.33,71115,0
2016-07-26,1.32,1.32,1.29,1.29,31620,0
2016-07-27,1.29,1.33,1.29,1.29,118510,0
2016-07-28,1.34,1.34,1.27,1.28,79719,0
2016-07-29,1.28,1.299,1.25,1.26,59429,0
2016-08-01,1.25,1.37,1.25,1.33,497449,0
2016-08-02,1.36,1.44,1.31,1.31,268408,0
2016-08-03,1.3,1.35,1.28,1.35,291371,0
2016-08-04,1.6,1.65,1.41,1.4541,1182246,0
2016-08-05,1.53,1.53,1.45,1.47,220805,0
2016-08-08,1.46,1.47,1.4,1.4198,225848,0
2016-08-09,1.39,1.4415,1.36,1.41,119120,0
2016-08-10,1.4,1.45,1.35,1.36,80032,0
2016-08-11,1.36,1.3812,1.31,1.31,150028,0
2016-08-12,1.3157,1.3354,1.31,1.32,59013,0
2016-08-15,1.31,1.35,1.28,1.35,72420,0
2016-08-16,1.35,1.42,1.33,1.369,109717,0
2016-08-17,1.4,1.5,1.35,1.35,171456,0
2016-08-18,1.34,1.3846,1.32,1.3401,73829,0
2016-08-19,1.35,1.3724,1.33,1.34,42982,0
2016-08-22,1.33,1.3599,1.32,1.32,51585,0
2016-08-23,1.32,1.37,1.3,1.33,158163,0
2016-08-24,1.34,1.343,1.3,1.33,51050,0
2016-08-25,1.36,1.36,1.3,1.3,70691,0
2016-08-26,1.3,1.36,1.3,1.32,52535,0
2016-08-29,1.33,1.33,1.29,1.32,74456,0
2016-08-30,1.31,1.33,1.29,1.29,49187,0
2016-08-31,1.3,1.31,1.29,1.31,27816,0
2016-09-01,1.31,1.38,1.29,1.3,41948,0
2016-09-02,1.31,1.33,1.29,1.31,17783,0
2016-09-06,1.33,1.33,1.2801,1.33,63508,0
2016-09-07,1.31,1.33,1.31,1.31,33066,0
2016-09-08,1.29,1.34,1.29,1.33,114179,0
2016-09-09,1.36,1.38,1.29,1.3,73165,0
2016-09-12,1.3,1.3291,1.28,1.29,124999,0
2016-09-13,1.3,1.31,1.21,1.2248,176975,0
2016-09-14,1.25,1.29,1.2,1.2,126431,0
2016-09-15,1.2,1.23,1.2,1.22,88090,0
2016-09-16,1.22,1.25,1.21,1.25,53127,0
2016-09-19,1.24,1.25,1.22,1.23,32246,0
2016-09-20,1.25,1.25,1.18,1.19,136781,0
2016-09-21,1.19,1.22,1.17,1.19,159178,0
2016-09-22,1.23,1.23,1.15,1.2,254686,0
2016-09-23,1.2,1.24,1.2,1.24,132473,0
2016-09-26,1.23,1.29,1.21,1.27,139442,0
2016-09-27,1.26,1.28,1.26,1.27,53281,0
2016-09-28,1.27,1.28,1.24,1.25,35641,0
2016-09-29,1.25,1.25,1.17,1.17,45021,0
2016-09-30,1.18,1.286,1.18,1.21,96498,0
2016-10-03,1.21,1.22,1.2,1.2,15176,0
2016-10-04,1.2,1.21,1.17,1.18,32426,0
2016-10-05,1.21,1.21,1.155,1.16,68482,0
2016-10-06,1.19,1.19,1.161,1.19,25930,0
2016-10-07,1.19,1.25,1.16,1.1799,105998,0
2016-10-10,1.19,1.2,1.19,1.19,16617,0
2016-10-11,1.2,1.2,1.15,1.16,70037,0
2016-10-12,1.15,1.159,1.08,1.09,185972,0
2016-10-13,1.1,1.1,1.08,1.08,16251,0
2016-10-14,1.09,1.09,1.06,1.08,50768,0
2016-10-17,1.09,1.09,1.05,1.06,80969,0
2016-10-18,1.0411,1.05,1.01,1.01,77721,0
2016-10-19,1.01,1.02,0.93,1,151737,0
2016-10-20,0.98,1.11,0.98,1.08,94686,0
2016-10-21,1.08,1.0996,1.07,1.09,37206,0
2016-10-24,1.1,1.1,1.08,1.08,12599,0
2016-10-25,1.09,1.0965,1.08,1.09,46315,0
2016-10-26,1.08,1.081,1.01,1.01,48918,0
2016-10-27,0.97,0.999,0.96,0.97,56411,0
2016-10-28,0.9817,1,0.9503,0.9543,46394,0
2016-10-31,0.97,0.99,0.95,0.95,52181,0
2016-11-01,0.95,1,0.7838,0.82,246064,0
2016-11-02,0.79,0.9,0.7222,0.8501,285920,0
2016-11-03,0.824,0.9,0.824,0.88,135436,0
2016-11-04,0.9,0.92,0.8518,0.92,107908,0
2016-11-07,0.91,0.92,0.8801,0.92,20334,0
2016-11-08,0.9199,0.9199,0.86,0.86,42423,0
2016-11-09,0.84,0.89,0.84,0.84,42091,0
2016-11-10,0.86,0.88,0.84,0.8525,54091,0
2016-11-11,0.84,0.87,0.84,0.8402,56384,0
2016-11-14,0.83,0.88,0.8203,0.8656,50310,0
2016-11-15,0.87,0.985,0.8691,0.985,278758,0
2016-11-16,1.03,1.03,0.99,1,129727,0
2016-11-17,1,1.24,1,1.19,907139,0
2016-11-18,1.24,1.24,1.05,1.2,203961,0
2016-11-21,1.21,1.2199,1.155,1.1599,94576,0
2016-11-22,1.16,1.19,1.01,1.08,77479,0
2016-11-23,1.02,1.12,1.02,1.08,50266,0
2016-11-25,1.1,1.13,1.05,1.1,22359,0
2016-11-28,1.11,1.15,1.051,1.07,33259,0
2016-11-29,1.06,1.085,1.05,1.06,15341,0
2016-11-30,1.12,1.12,1.09,1.12,63735,0
2016-12-01,1.12,1.12,1.05,1.075,66870,0
2016-12-02,1.07,1.11,1.07,1.08,50509,0
2016-12-05,1.0796,1.11,1.06,1.09,62309,0
2016-12-06,1.1,1.12,1.06,1.1,56982,0
2016-12-07,1.12,1.18,1.1,1.12,154431,0
2016-12-08,1.1,1.16,1.1,1.14,36507,0
2016-12-09,1.14,1.15,1.11,1.13,82529,0
2016-12-12,1.11,1.11,1.05,1.07,214423,0
2016-12-13,1.03,1.11,1.03,1.06,88865,0
2016-12-14,1.05,1.0629,1.04,1.04,58653,0
2016-12-15,1.04,1.06,1.02,1.04,53639,0
2016-12-16,1.06,1.06,1.02,1.03,37645,0
2016-12-19,1.01,1.02,0.9801,0.9899,178821,0
2016-12-20,0.99,0.9999,0.975,0.99,101296,0
2016-12-21,0.98,1.01,0.98,0.9958,66461,0
2016-12-22,1.03,1.03,0.99,0.99,55861,0
2016-12-23,0.98,1.02,0.98,0.98,78404,0
2016-12-27,0.98,1,0.973,0.9909,72690,0
2016-12-28,0.99,1.01,0.98,1,95236,0
2016-12-29,1,1.01,0.95,0.95,120939,0
2016-12-30,0.95,0.999,0.9,0.91,210649,0
2017-01-03,0.91,0.9276,0.91,0.92,18584,0
2017-01-04,0.969,1,0.969,0.9833,57121,0
2017-01-05,1,1,0.98,0.9949,16603,0
2017-01-06,1,1.05,1,1.01,148208,0
2017-01-09,1.01,1.0599,1,1.03,107305,0
2017-01-10,1.01,1.03,1,1.01,39215,0
2017-01-11,1.01,1.0298,0.96,1.01,14761,0
2017-01-12,1,1.02,0.95,0.9863,22377,0
2017-01-13,0.9788,1.01,0.9788,0.9875,14813,0
2017-01-17,0.98,1.02,0.974,1.01,36030,0
2017-01-18,1.02,1.02,1,1.02,6919,0
2017-01-19,0.98,1,0.98,0.9801,18239,0
2017-01-20,1,1.02,1,1.01,15357,0
2017-01-23,0.96,1.02,0.96,1.01,48773,0
2017-01-24,1.01,1.03,1,1.03,27659,0
2017-01-25,1.04,1.06,1.01,1.03,98647,0
2017-01-26,1.02,1.06,1.02,1.06,26504,0
2017-01-27,1.07,1.13,1.0547,1.13,194458,0
2017-01-30,1.13,1.13,1.05,1.08,87356,0
2017-01-31,1.06,1.0741,1.02,1.025,13338,0
2017-02-01,1.02,1.07,1.02,1.07,53216,0
2017-02-02,1.05,1.07,1.02,1.07,16514,0
2017-02-03,1.041,1.06,1.03,1.05,17331,0
2017-02-06,1.03,1.06,1.03,1.06,22890,0
2017-02-07,1.06,1.0682,1.03,1.05,31222,0
2017-02-08,1.05,1.06,1,1.05,41910,0
2017-02-09,1.01,1.0499,1.01,1.035,16509,0
2017-02-10,1.04,1.07,1.03,1.07,99412,0
2017-02-13,1.06,1.08,1.05,1.08,106154,0
2017-02-14,1.08,1.09,1.07,1.09,28995,0
2017-02-15,1.07,1.11,1.07,1.09,126493,0
2017-02-16,1.1,1.1,1.07,1.07,36176,0
2017-02-17,1.07,1.078,1.01,1.05,55355,0
2017-02-21,1.05,1.05,1.01,1.04,78330,0
2017-02-22,1.01,1.03,0.972,0.99,72229,0
2017-02-23,1.02,1.02,0.99,0.99,16353,0
2017-02-24,1,1.07,1,1.06,72230,0
2017-02-27,1.05,1.05,1,1.05,41424,0
2017-02-28,1.04,1.0493,0.9911,1.01,52592,0
2017-03-01,1.03,1.05,1,1,23018,0
2017-03-02,1.03,1.0383,1,1.02,24561,0
2017-03-03,1.0101,1.025,0.995,1,68174,0
2017-03-06,1.02,1.02,0.99,1.02,37944,0
2017-03-07,1.02,1.02,0.98,1.01,44078,0
2017-03-08,0.98,1.14,0.98,1.05,374961,0
2017-03-09,1.07,1.08,1.02,1.05,130886,0
2017-03-10,1.05,1.06,1.03,1.03,88804,0
2017-03-13,1.0552,1.1,1.03,1.07,101513,0
2017-03-14,1.06,1.0869,1.01,1.06,123454,0
2017-03-15,1.02,1.08,1.01,1.03,119106,0
2017-03-16,1.04,1.06,1.02,1.05,56061,0
2017-03-17,1.03,1.05,1,1,62825,0
2017-03-20,1.03,1.09,1.001,1.08,144454,0
2017-03-21,1.07,1.0766,1.02,1.0201,36090,0
2017-03-22,1.1,1.1,1.0201,1.05,138186,0
2017-03-23,1.05,1.0899,1.05,1.07,64500,0
2017-03-24,1.041,1.09,1.04,1.085,56226,0
2017-03-27,1.09,1.09,1.05,1.07,31185,0
2017-03-28,1.08,1.08,1.04,1.04,92250,0
2017-03-29,1.04,1.06,1.04,1.06,32957,0
2017-03-30,1.05,1.06,1.03,1.04,94997,0
2017-03-31,1.03,1.04,1.01,1.01,94074,0
2017-04-03,1.01,1.04,1,1,120672,0
2017-04-04,1,1.03,1,1.01,66154,0
2017-04-05,1.01,1.03,0.99,1,126209,0
2017-04-06,0.99,1.02,0.99,0.99,66184,0
2017-04-07,0.995,1.0085,0.96,0.9602,90431,0
2017-04-10,0.961,0.9877,0.96,0.961,26385,0
2017-04-11,0.9444,0.98,0.93,0.94,18712,0
2017-04-12,1.02,1.06,0.97,1.04,309183,0
2017-04-13,1.04,1.04,0.995,1.03,57960,0
2017-04-17,1.04,1.04,0.97,0.97,63856,0
2017-04-18,0.97,1,0.9503,0.9503,23092,0
2017-04-19,0.96,0.961,0.9502,0.954,36962,0
2017-04-20,0.96,0.9883,0.9501,0.96,16658,0
2017-04-21,0.96,0.98,0.95,0.95,21254,0
2017-04-24,0.95,0.98,0.9311,0.9312,30635,0
2017-04-25,0.91,0.9499,0.91,0.92,32504,0
2017-04-26,0.9201,1.01,0.92,1.01,40320,0
2017-04-27,1,1.08,0.999,1.04,244292,0
2017-05-01,1.08,1.08,0.98,1.03,120979,0
2017-05-02,1.08,1.08,1.01,1.06,50901,0
2017-05-03,1.0432,1.06,1.01,1.03,46153,0
2017-05-04,1.03,1.04,1.01,1.01,26758,0
2017-05-05,1.03,1.03,0.98,1,31197,0
2017-05-08,1,1.0273,0.99,1.02,25643,0
2017-05-09,0.98,1.04,0.97,1.01,67474,0
2017-05-10,1.04,1.041,0.99,1.0135,49255,0
2017-05-11,0.995,1.0379,0.97,1.03,61599,0
2017-05-12,1.02,1.04,0.98,0.99,129437,0
2017-05-15,1,1.04,1,1.03,92236,0
2017-05-16,1.04,1.04,1.01,1.01,82020,0
2017-05-17,1.02,1.04,1,1.01,90958,0
2017-05-18,1.04,1.05,1,1.03,86141,0
2017-05-19,1.02,1.05,1.02,1.05,18400,0
2017-05-22,1.06,1.06,1.01,1.02,71221,0
2017-05-23,1.05,1.07,1.03,1.05,101061,0
2017-05-24,1.1,1.1292,1.06,1.12,190788,0
2017-05-25,1.13,1.25,1.119,1.2,516829,0
2017-05-26,1.18,1.25,1.18,1.24,146519,0
2017-05-30,1.25,1.28,1.21,1.27,162808,0
2017-05-31,1.27,1.27,1.16,1.17,49937,0
2017-06-01,1.18,1.18,1.07,1.15,167724,0
2017-06-02,1.1514,1.1976,1.12,1.1518,48570,0
2017-06-05,1.16,1.16,1.1,1.12,38301,0
2017-06-06,1.08,1.17,1.08,1.16,77786,0
2017-06-07,1.1538,1.18,1.15,1.16,27081,0
2017-06-08,1.15,1.22,1.15,1.2,44994,0
2017-06-09,1.25,1.3,1.19,1.27,187098,0
2017-06-12,1.25,1.3,1.18,1.19,73413,0
2017-06-13,1.2,1.2399,1.2,1.21,14666,0
2017-06-14,1.2,1.2284,1.16,1.2,20388,0
2017-06-15,1.2,1.2389,1.17,1.18,30871,0
2017-06-16,1.17,1.185,1.13,1.16,44837,0
2017-06-19,1.16,1.24,1.16,1.23,50462,0
2017-06-20,1.19,1.2899,1.19,1.21,79661,0
2017-06-21,1.22,1.25,1.18,1.22,60503,0
2017-06-22,1.2,1.2777,1.2,1.22,15069,0
2017-06-23,1.24,1.24,1.19,1.19,38780,0
2017-06-26,1.2,1.2384,1.18,1.2,58853,0
2017-06-27,1.19,1.22,1.18,1.19,35681,0
2017-06-28,1.19,1.2,1.1622,1.18,31472,0
2017-06-29,1.19,1.19,1.14,1.15,74780,0
2017-06-30,1.16,1.16,1.05,1.05,82216,0
2017-07-03,1.06,1.105,1.04,1.04,50136,0
2017-07-05,1.06,1.08,1.05,1.06,69354,0
2017-07-06,1.06,1.08,1.06,1.06,31594,0
2017-07-07,1.1,1.1,1.04,1.09,12199,0
2017-07-10,1.09,1.11,1.05,1.11,39191,0
2017-07-11,1.07,1.1,1.07,1.09,14420,0
2017-07-12,1.08,1.11,1.08,1.0901,12146,0
2017-07-13,1.09,1.1099,1.06,1.0701,25930,0
2017-07-14,1.07,1.085,1.07,1.08,31450,0
2017-07-17,1.08,1.11,1.07,1.08,52864,0
2017-07-18,1.07,1.1022,1.04,1.1,32204,0
2017-07-19,1.08,1.1,1.06,1.06,43997,0
2017-07-20,1.06,1.1,1.06,1.07,24338,0
2017-07-21,1.06,1.1,1.05,1.07,28145,0
2017-07-24,1.07,1.08,1.06,1.06,30848,0
2017-07-25,1.07,1.1,1.06,1.06,39908,0
2017-07-26,1.12,1.21,1.12,1.14,245913,0
2017-07-27,1.21,1.25,1.16,1.19,233271,0
2017-07-28,1.19,1.27,1.17,1.27,168488,0
2017-07-31,1.26,1.28,1.2,1.2,87321,0
2017-08-01,1.2,1.24,1.1,1.24,150233,0
2017-08-02,1.24,1.25,1.2,1.2,87490,0
2017-08-03,1.23,1.27,1.21,1.27,104142,0
2017-08-04,1.2295,1.27,1.211,1.26,51711,0
2017-08-07,1.22,1.5,1.22,1.5,30200,0
2017-08-08,1.39,1.45,1.31,1.34,84761,0
2017-08-09,1.31,1.36,1.31,1.33,89733,0
2017-08-10,1.3301,1.39,1.3212,1.39,73006,0
2017-08-11,1.47,1.47,1.4,1.44,97034,0
2017-08-14,1.45,1.46,1.42,1.46,60227,0
2017-08-15,1.47,1.47,1.42,1.42,57473,0
2017-08-16,1.44,1.44,1.27,1.35,180412,0
2017-08-17,1.35,1.39,1.35,1.355,68491,0
2017-08-18,1.37,1.45,1.36,1.4,109099,0
2017-08-21,1.4,1.43,1.35,1.42,51101,0
2017-08-22,1.37,1.43,1.37,1.42,66839,0
2017-08-23,1.44,1.48,1.4,1.454,152586,0
2017-08-24,1.46,1.51,1.4362,1.46,188543,0
2017-08-25,1.5,1.51,1.41,1.42,54639,0
2017-08-28,1.45,1.47,1.4,1.42,35670,0
2017-08-29,1.45,1.49,1.45,1.49,22606,0
2017-08-30,1.51,1.68,1.4954,1.62,268212,0
2017-08-31,1.6201,1.67,1.58,1.61,154732,0
2017-09-01,1.61,1.64,1.61,1.61,19687,0
2017-09-05,1.64,1.6799,1.47,1.54,150984,0
2017-09-06,1.57,1.58,1.51,1.53,57590,0
2017-09-07,1.57,1.57,1.53,1.56,22579,0
2017-09-08,1.53,1.57,1.53,1.53,8976,0
2017-09-11,1.5,1.57,1.4916,1.54,25041,0
2017-09-12,1.5501,1.57,1.475,1.49,121666,0
2017-09-13,1.48,1.57,1.3,1.5,221324,0
2017-09-14,1.49,1.65,1.48,1.62,108573,0
2017-09-15,1.63,1.75,1.5647,1.75,244176,0
2017-09-18,1.7,1.73,1.5801,1.65,151900,0
2017-09-19,1.65,1.7,1.6048,1.67,87907,0
2017-09-20,1.68,1.84,1.68,1.8,134197,0
2017-09-21,1.8,2.099,1.8,2.04,305589,0
2017-09-22,2.21,2.34,2.04,2.17,481784,0
2017-09-25,2.19,2.35,2.14,2.32,344866,0
2017-09-26,2.35,2.5,2.3215,2.5,351572,0
2017-09-27,2.53,3,2.4999,2.84,975484,0
2017-09-28,2.75,2.89,2.41,2.66,646655,0
2017-09-29,2.69,2.879,2.6101,2.65,133122,0
2017-10-02,2.65,2.68,2.11,2.27,574350,0
2017-10-03,2.27,2.32,1.98,2.03,475093,0
2017-10-04,2,2.1,1.96,1.99,233053,0
2017-10-05,1.99,1.9993,1.83,1.99,318763,0
2017-10-06,2.02,2.15,1.95,2.07,230534,0
2017-10-09,2.06,2.11,1.95,1.97,145961,0
2017-10-10,1.98,2.07,1.97,1.99,64611,0
2017-10-11,1.97,2.04,1.92,1.99,55206,0
2017-10-12,1.98,2.05,1.95,1.98,36522,0
2017-10-13,1.97,2.14,1.95,1.99,123985,0
2017-10-16,1.98,2.04,1.86,1.88,132189,0
2017-10-17,1.85,1.92,1.85,1.85,36903,0
2017-10-18,1.851,1.9068,1.84,1.86,68431,0
2017-10-19,1.85,1.87,1.85,1.86,11706,0
2017-10-20,1.85,1.88,1.85,1.88,30329,0
2017-10-23,1.85,1.92,1.85,1.85,43475,0
2017-10-24,1.85,1.86,1.81,1.84,57213,0
2017-10-25,1.84,1.86,1.8,1.8,131132,0
2017-10-26,1.8,1.8,1.36,1.53,486811,0
2017-10-27,1.509,1.509,1.32,1.345,115362,0
2017-10-30,1.33,1.34,1.2101,1.22,179429,0
2017-10-31,1.23,1.49,1.23,1.35,127331,0
2017-11-01,1.35,1.35,1.25,1.29,86960,0
2017-11-02,1.28,1.28,1.2,1.26,39688,0
2017-11-03,1.26,1.3192,1.26,1.29,36020,0
2017-11-06,1.33,1.33,1.26,1.29,31858,0
2017-11-07,1.28,1.2926,1.25,1.26,12282,0
2017-11-08,1.27,1.29,1.2356,1.26,23510,0
2017-11-09,1.25,1.32,1.2333,1.27,69422,0
2017-11-10,1.28,1.3,1.26,1.29,17292,0
