Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.196,10.433,10.049,10.403,98654,0
2005-02-28,10.246,10.462,9.901,9.911,99381,0
2005-03-01,9.891,10.492,9.664,10.315,291660,0
2005-03-02,10.068,10.344,10.029,10.108,145588,0
2005-03-03,10.068,10.216,9.4574,9.723,400280,0
2005-03-04,9.753,9.851,9.3589,9.4082,244190,0
2005-03-07,9.4476,9.595,9.0239,9.2407,186261,0
2005-03-08,8.9845,9.4082,8.9845,9.1816,97674,0
2005-03-09,9.0239,9.3589,8.8762,9.1324,282456,0
2005-03-10,9.3097,9.3097,8.6201,9.1619,250886,0
2005-03-11,9.1028,9.1718,8.6201,8.8072,162483,0
2005-03-14,8.9057,8.9353,8.6201,8.8663,87350,0
2005-03-15,8.8565,8.8565,8.6201,8.6201,72448,0
2005-03-16,8.5216,8.758,8.5216,8.6792,131746,0
2005-03-17,8.7186,8.7481,7.6349,7.8812,407879,0
2005-03-18,7.8221,7.9305,7.7334,7.9305,247299,0
2005-03-21,7.96,7.96,7.4378,7.5561,222335,0
2005-03-22,7.5364,7.8122,7.3787,7.7827,258092,0
2005-03-23,7.8812,7.9797,7.4871,7.891,216509,0
2005-03-24,7.8812,8.226,7.7137,8.0979,152223,0
2005-03-28,8.2161,8.9156,8.1767,8.886,232776,0
2005-03-29,8.9648,9.3392,8.955,9.2998,194775,0
2005-03-30,9.3392,9.3392,8.886,8.9648,73429,0
2005-03-31,8.8762,8.9156,8.3738,8.3738,158261,0
2005-04-01,8.6201,8.6201,7.9206,8.029,132395,0
2005-04-04,7.9305,8.1866,7.8319,7.9994,147926,0
2005-04-05,7.9403,8.7186,7.9009,7.9797,185914,0
2005-04-06,8.0979,8.4822,7.9502,7.9502,96451,0
2005-04-07,7.7925,7.891,7.0635,7.3787,449302,0
2005-04-08,7.2014,7.2901,6.8468,7.1916,275436,0
2005-04-11,7.2999,7.6842,7.2408,7.4378,269048,0
2005-04-12,7.3886,7.5364,7.0143,7.162,224119,0
2005-04-13,7.4083,7.4083,6.7976,6.8665,171013,0
2005-04-14,7.0044,7.1719,6.699,6.7483,120878,0
2005-04-15,6.7483,6.8468,6.4133,6.5414,140637,0
2005-04-18,6.7188,6.8074,6.4035,6.7188,158508,0
2005-04-19,6.6202,6.7483,6.6202,6.6694,55028,0
2005-04-20,6.6103,6.7089,6.4035,6.4921,97313,0
2005-04-21,6.8961,6.965,6.4626,6.7877,124306,0
2005-04-22,6.7089,7.0438,6.3247,6.4232,148271,0
2005-04-25,6.5315,6.5709,6.3148,6.4527,83265,0
2005-04-26,6.4035,6.4626,6.1572,6.2557,87219,0
2005-04-27,6.2065,6.2853,6.0587,6.0981,57564,0
2005-04-28,6.0686,6.1572,5.9109,6.1277,110753,0
2005-04-29,5.9306,6.4823,5.9208,6.4823,149001,0
2005-05-02,6.502,6.8764,6.4232,6.6891,128647,0
2005-05-03,6.4527,7.5364,6.4527,7.3787,201554,0
2005-05-04,7.5167,7.6448,7.2999,7.5069,91827,0
2005-05-05,7.4575,7.8319,7.4575,7.8221,143467,0
2005-05-06,7.8615,8.0782,7.7334,7.8418,90211,0
2005-05-09,7.9009,8.0979,7.694,8.0979,204664,0
2005-05-10,8.1373,8.1373,7.7236,7.8812,107529,0
2005-05-11,7.7433,7.8418,7.0044,7.0438,160992,0
2005-05-12,6.9749,7.034,6.2262,6.4035,208224,0
2005-05-13,6.4035,6.63,6.4035,6.4823,111551,0
2005-05-16,6.433,6.8271,6.433,6.6891,67380,0
2005-05-17,6.7188,6.8764,6.4527,6.63,105156,0
2005-05-18,6.4232,6.7779,6.4232,6.6793,63473,0
2005-05-19,6.5315,6.7877,6.4823,6.7877,83782,0
2005-05-20,7.0537,7.8418,7.0537,7.5364,263324,0
2005-05-23,7.694,7.8418,7.0734,7.1817,173958,0
2005-05-24,7.1817,7.2113,6.8074,6.8468,82901,0
2005-05-25,6.7582,7.0832,6.7582,6.9059,71285,0
2005-05-26,6.8764,7.162,6.8764,7.0143,169386,0
2005-05-27,6.9552,7.0143,6.7582,6.8961,115199,0
2005-05-31,6.9749,6.9847,6.8862,6.9552,46442,0
2005-06-01,6.7976,7.0438,6.7976,7.034,50927,0
2005-06-02,6.8862,7.0438,6.7976,7.034,143013,0
2005-06-03,6.9847,7.0241,6.8961,6.9946,131187,0
2005-06-06,6.8961,7.1423,6.8961,7.0635,102121,0
2005-06-07,7.0635,7.1719,6.9256,7.0438,91373,0
2005-06-08,6.8961,7.1128,6.7976,6.9946,121507,0
2005-06-09,6.9749,6.9749,6.8074,6.8468,38736,0
2005-06-10,6.7385,6.9256,6.7089,6.8567,111610,0
2005-06-13,6.6497,6.8961,6.6497,6.8468,88214,0
2005-06-14,6.8271,7.0931,6.8271,7.034,83156,0
2005-06-15,7.0044,7.0537,6.9355,6.9749,72499,0
2005-06-16,6.9256,7.2014,6.9059,7.2014,119696,0
2005-06-17,7.1423,7.359,7.1423,7.2901,182939,0
2005-06-20,7.2507,7.2802,6.965,7.1423,130175,0
2005-06-21,7.0931,7.3196,7.0438,7.2014,174083,0
2005-06-22,7.3492,7.359,6.9453,7.2408,134887,0
2005-06-23,7.3393,7.3393,7.1522,7.2014,124443,0
2005-06-24,7.1325,7.2211,6.8074,6.8468,1513081,0
2005-06-27,6.7877,6.9453,6.4527,6.4724,125614,0
2005-06-28,6.4429,6.6497,6.3739,6.3739,118529,0
2005-06-29,6.3542,6.5906,6.305,6.3542,77067,0
2005-06-30,6.3542,6.433,6.0981,6.2262,68393,0
2005-07-01,6.2065,6.305,6.108,6.2557,55743,0
2005-07-05,6.108,6.6497,6.108,6.5118,99687,0
2005-07-06,6.4429,6.9158,6.4133,6.7976,117774,0
2005-07-07,6.8173,7.034,6.7286,6.9453,78833,0
2005-07-08,7.0832,7.0931,6.9453,7.0832,71576,0
2005-07-11,7.0832,7.3098,6.9847,7.2901,130587,0
2005-07-12,7.2901,7.3787,7.0438,7.3787,159319,0
2005-07-13,7.2014,7.359,7.034,7.1916,51635,0
2005-07-14,7.1522,7.2901,7.1522,7.1522,48976,0
2005-07-15,7.1522,7.2408,6.965,7.0931,65694,0
2005-07-18,6.965,7.0635,6.9059,6.9059,58746,0
2005-07-19,6.9059,7.162,6.8567,7.034,98607,0
2005-07-20,7.1817,7.2507,6.9059,7.0832,62220,0
2005-07-21,6.9453,7.0438,6.8468,6.8468,115802,0
2005-07-22,6.8567,7.0241,6.699,6.699,102538,0
2005-07-25,6.6891,6.8074,6.5217,6.6694,131867,0
2005-07-26,6.6399,6.7779,6.5611,6.699,38142,0
2005-07-27,6.699,6.7286,6.4035,6.4035,182153,0
2005-07-28,6.4035,6.5611,6.0784,6.1277,163171,0
2005-07-29,6.0883,6.1671,6.0095,6.108,112278,0
2005-08-01,6.108,6.1671,5.9898,6.1474,288076,0
2005-08-02,6.0587,6.108,5.9109,5.9306,207158,0
2005-08-03,5.9306,6.0587,5.9109,5.9602,240344,0
2005-08-04,6.0883,6.1178,5.9504,6.0686,135051,0
2005-08-05,6.039,6.108,5.9996,5.9996,68803,0
2005-08-08,5.9109,5.9996,5.438,5.4873,151019,0
2005-08-09,5.3592,6.0095,5.3297,5.8714,257140,0
2005-08-10,5.9109,5.9208,5.8911,5.8911,125077,0
2005-08-11,5.8813,5.9898,5.8123,5.9898,101481,0
2005-08-12,5.9898,6.0686,5.8911,5.9602,45461,0
2005-08-15,5.9602,5.9996,5.8123,5.9306,91749,0
2005-08-16,5.8813,5.9208,5.7631,5.8419,143492,0
2005-08-17,5.832,5.832,5.4577,5.6646,141007,0
2005-08-18,5.6153,5.7138,5.4577,5.5661,110784,0
2005-08-19,5.5661,5.704,5.5661,5.635,90043,0
2005-08-22,5.6646,5.6646,5.2903,5.4183,398571,0
2005-08-23,5.3297,5.5759,5.1918,5.5562,261413,0
2005-08-24,5.5562,5.5562,5.2706,5.3297,168240,0
2005-08-25,5.2903,5.3691,5.2115,5.2509,145138,0
2005-08-26,5.2312,5.31,5.1327,5.1819,104337,0
2005-08-29,5.1327,5.2509,4.975,5.0932,179941,0
2005-08-30,5.0242,5.2607,5.0242,5.1622,52538,0
2005-08-31,5.1228,5.5168,5.1228,5.5168,85132,0
2005-09-01,5.4577,5.6646,5.3789,5.6252,100147,0
2005-09-02,5.6153,5.7138,5.5365,5.6646,69979,0
2005-09-06,5.6646,5.8419,5.5759,5.6744,95971,0
2005-09-07,5.6646,5.7631,5.5562,5.6646,42117,0
2005-09-08,5.635,5.6547,5.4577,5.5759,54422,0
2005-09-09,5.5168,5.6646,5.4676,5.6153,123473,0
2005-09-12,5.5562,5.9109,5.507,5.7926,108646,0
2005-09-13,5.7926,6.0095,5.7828,5.9799,103521,0
2005-09-14,5.9799,6.0095,5.8419,5.9208,116364,0
2005-09-15,5.9109,6.039,5.8714,5.9602,90789,0
2005-09-16,5.8616,5.9799,5.6744,5.9701,207980,0
2005-09-19,5.9898,5.9996,5.7729,5.9208,61835,0
2005-09-20,5.9504,5.9898,5.7631,5.9109,48829,0
2005-09-21,5.7237,6.1474,5.5858,5.9208,121437,0
2005-09-22,5.9602,6.0193,5.7335,5.8517,32172,0
2005-09-23,5.832,5.8714,5.507,5.704,74665,0
2005-09-26,5.704,5.8813,5.6843,5.6941,28836,0
2005-09-27,5.6153,5.8123,5.6153,5.8123,65242,0
2005-09-28,5.6941,6.0095,5.6252,5.8911,89621,0
2005-09-29,5.7828,6.9256,5.7828,6.7976,431414,0
2005-09-30,7.034,7.2408,6.7877,7.0241,278772,0
2005-10-03,7.0044,7.2113,6.5118,6.8961,543990,0
2005-10-04,7.2704,7.2704,6.8961,7.0635,270363,0
2005-10-05,7.0635,7.1423,6.8961,6.9059,101292,0
2005-10-06,6.8961,7.1128,6.7483,6.768,177788,0
2005-10-07,7.1226,7.1226,6.6497,6.7976,175853,0
2005-10-10,6.7976,6.9256,6.699,6.8665,119870,0
2005-10-11,6.7877,6.8862,6.3838,6.4429,134511,0
2005-10-12,6.3936,6.5611,6.2065,6.3739,97569,0
2005-10-13,6.6103,6.63,6.3345,6.4133,108092,0
2005-10-14,6.3345,6.5512,6.0883,6.4232,84906,0
2005-10-17,6.4035,6.5611,6.3936,6.5611,60301,0
2005-10-18,6.433,6.6891,6.4035,6.5414,56653,0
2005-10-19,6.4035,6.7286,6.305,6.6793,55241,0
2005-10-20,6.6694,6.7483,6.4527,6.6103,82838,0
2005-10-21,6.63,6.63,6.305,6.4823,71299,0
2005-10-24,6.2853,6.5709,6.2065,6.4724,89323,0
2005-10-25,6.4035,6.5512,6.4035,6.5512,51984,0
2005-10-26,6.4527,6.5512,6.3542,6.433,134113,0
2005-10-27,6.699,6.699,6.4035,6.5217,148064,0
2005-10-28,6.5512,6.6005,6.3838,6.4035,196471,0
2005-10-31,6.3247,6.6497,6.2557,6.5808,175792,0
2005-11-01,6.5315,6.5611,6.3641,6.502,40023,0
2005-11-02,6.6103,6.6202,6.3542,6.4921,139527,0
2005-11-03,6.4626,6.5315,6.3247,6.4035,150624,0
2005-11-04,6.3739,6.4724,6.1671,6.3247,127839,0
2005-11-07,6.2557,6.4921,6.2557,6.3542,224337,0
2005-11-08,6.3345,6.6497,6.3345,6.5118,97893,0
2005-11-09,6.4429,6.5315,6.2065,6.3542,81039,0
2005-11-10,5.8714,5.9109,5.2706,5.3888,619112,0
2005-11-11,5.5168,5.7631,5.3691,5.5365,206914,0
2005-11-14,5.5365,5.9602,5.5365,5.8123,163580,0
2005-11-15,5.5759,5.832,5.5759,5.7237,74308,0
2005-11-16,5.7532,5.7926,5.5661,5.6646,61081,0
2005-11-17,5.5267,5.7926,5.5267,5.7237,78565,0
2005-11-18,5.6646,5.9109,5.6646,5.8419,90192,0
2005-11-21,5.9109,5.9109,5.7138,5.7828,51380,0
2005-11-22,5.7631,5.9405,5.7631,5.9109,88557,0
2005-11-23,5.9109,6.0981,5.8714,6.0587,125304,0
2005-11-25,5.9996,6.4823,5.9208,6.3838,98460,0
2005-11-28,6.3247,6.4035,6.2853,6.305,83053,0
2005-11-29,6.5315,6.7976,6.4035,6.4133,161579,0
2005-11-30,6.3641,6.699,6.3247,6.3247,140020,0
2005-12-01,6.3542,6.5611,6.3542,6.3838,128846,0
2005-12-02,6.3641,6.5611,6.3542,6.5611,88490,0
2005-12-05,6.502,7.1325,6.502,6.965,325043,0
2005-12-06,6.9453,7.5561,6.8468,7.1128,387262,0
2005-12-07,7.3886,7.3886,7.1226,7.1226,155410,0
2005-12-08,7.0734,7.2408,7.0734,7.1719,107254,0
2005-12-09,7.3787,7.3886,7.1029,7.2901,151117,0
2005-12-12,7.2901,7.2999,7.0931,7.0931,150157,0
2005-12-13,7.3886,7.3886,7.1325,7.3098,218112,0
2005-12-14,7.3295,7.4871,7.2605,7.4378,136239,0
2005-12-15,7.2507,7.4871,7.2507,7.4083,211884,0
2005-12-16,7.3787,7.8615,7.3787,7.8319,514572,0
2005-12-19,7.7137,8.0487,7.6448,7.9797,367597,0
2005-12-20,7.9206,8.0684,7.6842,7.891,275157,0
2005-12-21,7.8516,8.3738,7.8516,8.3738,398719,0
2005-12-22,8.3738,8.5413,8.1669,8.5413,338455,0
2005-12-23,8.5413,8.5413,8.3541,8.4625,248841,0
2005-12-27,8.4231,8.4723,8.0979,8.4034,248516,0
2005-12-28,8.3738,8.5216,8.2063,8.3443,301140,0
2005-12-29,8.2358,8.3738,7.9305,7.9896,326087,0
2005-12-30,7.891,8.1275,7.8615,7.8713,449163,0
2006-01-03,7.8812,8.2457,7.8812,8.0782,409834,0
2006-01-04,8.0388,8.0388,7.7531,7.8221,217175,0
2006-01-05,7.7925,7.9009,7.7039,7.7531,213535,0
2006-01-06,7.7531,8.3738,7.7531,7.8418,274786,0
2006-01-09,8.1964,8.8663,8.1964,8.6496,747498,0
2006-01-10,8.561,8.7678,8.3344,8.5807,280825,0
2006-01-11,8.5807,8.6102,7.9009,7.9502,530106,0
2006-01-12,7.891,8.0093,7.566,7.7236,369059,0
2006-01-13,7.7334,8.0191,7.3689,7.3984,231431,0
2006-01-17,7.4083,7.5069,7.2113,7.2605,202064,0
2006-01-18,7.1029,7.4575,7.0143,7.0438,451601,0
2006-01-19,7.2802,7.3689,7.0143,7.2605,160244,0
2006-01-20,7.359,7.359,7.0734,7.0734,87277,0
2006-01-23,7.0734,7.2408,7.0635,7.0832,187450,0
2006-01-24,7.0931,7.2408,6.9847,7.2113,198639,0
2006-01-25,7.1817,7.4083,7.1423,7.231,93416,0
2006-01-26,7.3787,7.5364,7.3098,7.5364,195470,0
2006-01-27,7.5364,7.5955,7.3689,7.497,125264,0
2006-01-30,7.4477,7.5857,7.2704,7.566,102619,0
2006-01-31,7.5266,7.5266,7.3689,7.4871,127442,0
2006-02-01,7.4772,7.5857,7.3393,7.5069,75979,0
2006-02-02,7.3295,7.497,6.9946,7.2605,230327,0
2006-02-03,7.1423,7.3886,7.0438,7.3886,85489,0
2006-02-06,7.3492,7.3886,7.0931,7.1226,354905,0
2006-02-07,7.0931,7.1817,7.0044,7.1128,202454,0
2006-02-08,7.0832,7.162,6.9946,6.9946,334335,0
2006-02-09,6.9946,7.231,6.9552,7.0537,56398,0
2006-02-10,7.0143,7.0143,6.7779,6.8271,67721,0
2006-02-13,6.768,7.0931,6.768,6.8764,146896,0
2006-02-14,6.9946,6.9946,6.8567,6.9256,95337,0
2006-02-15,6.8764,7.1916,6.8665,6.9946,135777,0
2006-02-16,7.1128,7.2507,6.8468,7.0635,168839,0
2006-02-17,7.1029,7.2704,7.1029,7.2704,69676,0
2006-02-21,7.3295,7.5364,6.9946,7.3886,254855,0
2006-02-22,7.359,7.763,7.2507,7.6546,219189,0
2006-02-23,7.6152,7.8812,7.6152,7.8319,205213,0
2006-02-24,7.7925,7.9797,7.7236,7.7728,98610,0
2006-02-27,7.7433,7.8812,7.7433,7.8319,93662,0
2006-02-28,7.7827,7.8812,7.5561,7.5561,161392,0
2006-03-01,7.6448,7.6448,7.3492,7.4575,161126,0
2006-03-02,7.4181,7.6054,7.1128,7.162,93942,0
2006-03-03,7.2113,7.4477,7.1029,7.3098,186933,0
2006-03-06,7.4575,7.4575,7.1522,7.1719,126627,0
2006-03-07,7.1325,7.3393,7.1325,7.231,125622,0
2006-03-08,7.3393,7.8122,7.2408,7.7827,248614,0
2006-03-09,7.7728,7.8319,7.6645,7.7433,157667,0
2006-03-10,7.7433,7.9797,7.7236,7.8615,145120,0
2006-03-13,7.8812,8.0388,7.8615,7.9797,734644,0
2006-03-14,7.96,8.1275,7.8516,8.0191,258581,0
2006-03-15,8.0191,8.0782,7.8221,8.0388,207900,0
2006-03-16,8.029,8.5511,7.9994,8.4034,526588,0
2006-03-17,8.4231,9.0436,8.3738,8.9648,562792,0
2006-03-20,9.0633,9.0633,8.4231,8.6004,225532,0
2006-03-21,8.7678,8.9648,8.6201,8.6496,447420,0
2006-03-22,8.7974,8.9648,8.6496,8.9648,471326,0
2006-03-23,8.9747,8.9845,8.7284,8.9451,306026,0
2006-03-24,8.9254,9.2112,8.886,9.1127,224370,0
2006-03-27,8.8959,9.2604,8.4034,8.8171,464844,0
2006-03-28,8.8663,8.8663,8.3935,8.5708,407567,0
2006-03-29,8.5905,8.9845,8.4329,8.9254,212588,0
2006-03-30,8.6989,9.1619,8.6989,9.1619,336556,0
2006-03-31,9.4082,9.4574,9.0239,9.4082,392779,0
2006-04-03,9.4476,9.536,9.1324,9.3786,365354,0
2006-04-04,9.418,9.418,9.221,9.3786,263795,0
2006-04-05,9.2801,9.3885,9.1127,9.3688,167551,0
2006-04-06,9.4082,9.586,9.2407,9.546,282130,0
2006-04-07,9.586,9.704,9.556,9.635,889922,0
2006-04-10,9.595,9.97,9.595,9.93,701254,0
2006-04-11,9.97,9.97,9.684,9.851,475758,0
2006-04-12,9.812,10.177,9.812,10.029,536769,0
2006-04-13,10.029,10.295,9.999,10.186,218663,0
2006-04-17,10.196,10.295,10.029,10.157,224747,0
2006-04-18,10.147,10.334,9.96,10.078,239329,0
2006-04-19,10.019,10.196,9.95,9.98,236593,0
2006-04-20,9.97,10.295,9.97,10.246,297075,0
2006-04-21,10.236,10.305,10.147,10.246,213937,0
2006-04-24,10.285,10.295,10.147,10.186,192807,0
2006-04-25,10.226,10.443,10.216,10.364,149490,0
2006-04-26,10.423,10.531,10.364,10.443,117593,0
2006-04-27,10.452,10.571,10.354,10.364,222817,0
2006-04-28,10.364,10.63,10.364,10.492,258665,0
2006-05-01,10.374,10.502,10.285,10.285,303435,0
2006-05-02,10.423,10.551,10.246,10.472,277382,0
2006-05-03,10.492,10.492,10.334,10.492,209893,0
2006-05-04,10.462,10.649,10.393,10.649,134077,0
2006-05-05,10.571,10.837,10.403,10.837,339061,0
2006-05-08,10.689,10.837,10.59,10.768,228703,0
2006-05-09,10.718,10.837,10.502,10.837,375712,0
2006-05-10,8.7186,8.9648,7.9305,8.3738,2772620,0
2006-05-11,8.9156,8.9156,7.6251,7.7728,669054,0
2006-05-12,7.6349,8.1472,7.5758,7.9206,538060,0
2006-05-15,7.8713,8.2358,7.7137,7.763,551726,0
2006-05-16,7.7236,8.0093,7.5857,7.7531,358587,0
2006-05-17,7.8319,7.9797,7.6645,7.7925,385769,0
2006-05-18,7.7827,7.8713,7.3886,7.3886,231134,0
2006-05-19,7.3886,7.7925,6.9453,6.965,339631,0
2006-05-22,6.9453,7.2901,6.8074,7.0143,289641,0
2006-05-23,7.0635,7.4871,7.0635,7.2901,291089,0
2006-05-24,7.2408,7.2802,6.9256,7.1522,135302,0
2006-05-25,7.2014,7.2605,6.8567,6.9158,428508,0
2006-05-26,7.0044,7.2901,6.9946,7.1423,178029,0
2006-05-30,7.1522,7.4378,7.1522,7.2999,145185,0
2006-05-31,7.2901,7.4181,7.2408,7.3295,116572,0
2006-06-01,7.1522,7.4181,7.1423,7.2605,202749,0
2006-06-02,7.2704,7.3886,7.0931,7.1719,248067,0
2006-06-05,7.1817,7.8319,7.1522,7.4772,210562,0
2006-06-06,7.5364,7.6251,7.2507,7.2605,217244,0
2006-06-07,7.2408,7.359,7.1522,7.1522,209577,0
2006-06-08,7.2408,7.2605,6.7877,7.0438,264330,0
2006-06-09,7.0832,7.0832,6.768,6.8961,163000,0
2006-06-12,6.9158,6.9158,6.6497,6.7582,149496,0
2006-06-13,6.7385,6.8567,6.5217,6.7483,161788,0
2006-06-14,6.7188,6.9946,6.5118,6.8173,285901,0
2006-06-15,6.9059,7.2014,6.6202,6.9355,321994,0
2006-06-16,6.9453,7.1423,6.8961,7.0635,105992,0
2006-06-19,7.0537,7.0931,6.8961,6.9158,188591,0
2006-06-20,6.7976,7.2408,6.7976,7.1128,168064,0
2006-06-21,7.0734,7.4378,6.9059,7.4083,142964,0
2006-06-22,7.4378,7.7827,7.2704,7.6349,143164,0
2006-06-23,7.566,7.8024,7.4181,7.6743,114308,0
2006-06-26,7.694,7.8812,7.4871,7.8418,205902,0
2006-06-27,7.8812,7.8812,7.231,7.7236,209194,0
2006-06-28,7.7236,7.8516,7.4772,7.7039,160595,0
2006-06-29,7.7728,8.3246,7.3886,8.2161,598816,0
2006-06-30,8.3246,8.7678,8.0388,8.2752,504969,0
2006-07-03,8.2752,8.2752,8.0388,8.2457,66909,0
2006-07-05,8.226,8.226,7.4575,7.5955,338250,0
2006-07-06,7.5857,7.8713,7.4871,7.7137,134087,0
2006-07-07,7.6546,7.8319,7.5069,7.6349,90714,0
2006-07-10,7.6152,7.7827,7.2014,7.4871,223144,0
2006-07-11,7.497,7.8319,7.3689,7.428,195674,0
2006-07-12,7.359,7.6251,7.2113,7.2211,146840,0
2006-07-13,7.2901,7.6842,7.2802,7.5955,384196,0
2006-07-14,7.6349,7.6842,7.5364,7.5955,224820,0
2006-07-17,7.6842,7.6842,7.4378,7.4575,129427,0
2006-07-18,7.4871,7.4871,7.2014,7.3196,141411,0
2006-07-19,7.2802,7.5561,7.2802,7.497,93070,0
2006-07-20,7.4772,7.5463,7.2802,7.2901,54830,0
2006-07-21,7.3886,7.3984,7.2113,7.2901,82439,0
2006-07-24,7.3098,7.5167,7.2704,7.4772,124288,0
2006-07-25,7.4477,7.9797,7.4477,7.8024,558453,0
2006-07-26,7.7334,8.0487,7.6349,7.9797,170649,0
2006-07-27,8.0585,8.0585,7.8516,7.96,149270,0
2006-07-28,8.0585,8.0782,7.8713,7.96,202659,0
2006-07-31,8.0093,8.157,7.8516,8.0881,165974,0
2006-08-01,8.157,8.2752,8.029,8.226,317659,0
2006-08-02,8.0487,8.2752,8.029,8.2752,134304,0
2006-08-03,8.1669,8.226,8.029,8.0979,105342,0
2006-08-04,8.1767,8.226,8.0881,8.1176,115863,0
2006-08-07,8.029,8.0979,7.6251,7.8024,174707,0
2006-08-08,7.8024,7.8713,7.4378,7.497,200275,0
2006-08-09,7.5167,8.1275,7.428,7.5561,284883,0
2006-08-10,7.497,7.6349,7.2014,7.3098,142574,0
2006-08-11,7.2605,7.3886,7.1817,7.2605,157799,0
2006-08-14,7.2901,7.3196,7.1719,7.2901,188869,0
2006-08-15,7.2704,7.2704,7.0438,7.2507,145842,0
2006-08-16,7.3098,7.3098,6.8862,7.034,272800,0
2006-08-17,6.9946,7.0537,6.7483,6.9256,196324,0
2006-08-18,6.8961,7.1423,6.7779,7.0931,84407,0
2006-08-21,7.0438,7.0635,6.9453,6.9749,45718,0
2006-08-22,7.1423,7.1423,6.8961,7.0044,138464,0
2006-08-23,7.034,7.0734,6.8665,6.9158,102587,0
2006-08-24,6.8961,6.9946,6.768,6.8173,82857,0
2006-08-25,6.7877,7.0044,6.7483,6.8468,74383,0
2006-08-28,6.8173,6.8665,6.699,6.7089,109207,0
2006-08-29,6.6891,6.7976,6.4823,6.6596,101154,0
2006-08-30,6.6596,6.699,6.4921,6.6103,102882,0
2006-08-31,6.6497,6.6497,6.2163,6.4429,223721,0
2006-09-01,6.433,6.4724,6.236,6.236,283101,0
2006-09-05,6.236,6.3739,5.6744,5.7729,451496,0
2006-09-06,5.7828,5.8222,5.438,5.438,434289,0
2006-09-07,5.4676,5.5168,5.241,5.2706,518528,0
2006-09-08,5.2213,5.7631,5.0439,5.6153,326248,0
2006-09-11,5.5759,5.6547,4.7977,4.9257,450729,0
2006-09-12,4.8765,5.2115,4.8075,5.1622,401649,0
2006-09-13,5.1524,5.4873,5.1524,5.4282,319694,0
2006-09-14,5.4873,5.4873,5.3986,5.4774,159337,0
2006-09-15,5.507,5.6941,5.4282,5.6941,300565,0
2006-09-18,5.7631,5.9996,5.7138,5.9504,351974,0
2006-09-19,5.9208,5.9504,5.7138,5.7631,140102,0
2006-09-20,5.7926,5.9602,5.7237,5.8714,94120,0
2006-09-21,5.8419,5.9109,5.5956,5.6547,109117,0
2006-09-22,5.6055,5.9109,5.2903,5.8025,160155,0
2006-09-25,5.7828,5.9405,5.5759,5.6449,146730,0
2006-09-26,5.6547,5.8419,5.6547,5.7434,144926,0
2006-09-27,5.7631,5.8517,5.6153,5.6744,71296,0
2006-09-28,5.6547,5.6843,5.5267,5.6252,52450,0
2006-09-29,6.0883,6.699,5.9109,6.1572,1096468,0
2006-10-02,6.1966,6.3739,5.8123,5.8714,245833,0
2006-10-03,5.9109,5.9109,5.5956,5.7828,243895,0
2006-10-04,5.7434,6.2557,5.5464,6.2262,223409,0
2006-10-05,6.1966,6.3936,6.1277,6.2163,130200,0
2006-10-06,6.1769,6.3542,6.1769,6.2163,114868,0
2006-10-09,6.3148,6.3739,6.2163,6.3641,68509,0
2006-10-10,6.3345,6.4823,6.2656,6.4035,113667,0
2006-10-11,6.4035,6.5315,6.3247,6.502,135219,0
2006-10-12,6.4921,6.5709,6.3838,6.4823,147383,0
2006-10-13,6.4527,6.5315,6.3936,6.5217,100476,0
2006-10-16,6.4921,6.6005,6.3641,6.6005,105856,0
2006-10-17,6.5118,6.6399,6.4724,6.6399,75443,0
2006-10-18,6.63,6.6891,6.502,6.6202,74087,0
2006-10-19,6.6202,6.9453,6.6103,6.8665,128950,0
2006-10-20,6.837,6.837,6.4823,6.6202,123857,0
2006-10-23,6.5808,6.5808,6.3345,6.4823,87097,0
2006-10-24,6.5118,6.5217,6.1572,6.305,137145,0
2006-10-25,6.2754,6.4823,6.2754,6.3247,62960,0
2006-10-26,6.3247,6.6103,6.2065,6.6103,145817,0
2006-10-27,6.5709,6.6399,6.3739,6.4527,78789,0
2006-10-30,6.4823,6.4823,6.2459,6.3838,40511,0
2006-10-31,6.5808,6.5808,6.3247,6.4035,276332,0
2006-11-01,6.4626,6.6202,6.305,6.4626,227574,0
2006-11-02,6.4823,6.699,6.3444,6.63,154969,0
2006-11-03,6.6202,6.7779,6.4527,6.6005,136828,0
2006-11-06,6.5906,6.6005,6.3148,6.5414,131311,0
2006-11-07,7.2014,7.5069,6.9946,7.4477,645763,0
2006-11-08,7.3984,7.8221,7.3886,7.6743,214244,0
2006-11-09,7.6349,7.6842,7.4477,7.5955,200720,0
2006-11-10,7.6349,7.7334,7.4871,7.6448,135326,0
2006-11-13,7.6448,7.8812,7.6448,7.8418,142949,0
2006-11-14,7.8418,7.891,7.6842,7.6842,140263,0
2006-11-15,7.7137,7.8812,7.6251,7.8516,128157,0
2006-11-16,7.8418,7.9305,7.6054,7.9305,141517,0
2006-11-17,7.891,8.0684,7.763,8.029,117593,0
2006-11-20,8.0782,8.1964,7.9699,8.0881,122720,0
2006-11-21,8.0585,8.2358,8.029,8.1669,142894,0
2006-11-22,8.1767,8.3147,8.1275,8.2851,55637,0
2006-11-24,8.226,8.3246,8.1275,8.3246,27758,0
2006-11-27,8.3147,8.3147,8.0881,8.0979,146614,0
2006-11-28,8.0585,8.3443,8.029,8.3147,632783,0
2006-11-29,8.1078,8.5117,8.1078,8.4329,128192,0
2006-11-30,8.4625,8.6595,8.3837,8.492,197971,0
2006-12-01,8.4822,8.6595,8.3837,8.6595,154899,0
2006-12-04,8.4132,8.8171,8.4132,8.7087,145904,0
2006-12-05,8.6102,8.8959,8.4625,8.4625,282210,0
2006-12-06,8.4526,8.8959,8.4428,8.8959,129662,0
2006-12-07,8.886,8.9353,8.8171,8.886,110600,0
2006-12-08,8.8368,8.9648,8.8368,8.9057,104034,0
2006-12-11,8.9156,8.9648,8.8368,8.8466,135727,0
2006-12-12,8.7087,8.8762,8.4723,8.8762,212449,0
2006-12-13,8.8663,8.886,8.5511,8.5807,181644,0
2006-12-14,8.5708,8.8269,8.5708,8.6595,114746,0
2006-12-15,8.6989,8.7383,8.364,8.4034,233741,0
2006-12-18,8.4034,8.7481,8.364,8.3837,119149,0
2006-12-19,8.3738,8.4625,8.3738,8.4625,97797,0
2006-12-20,8.4723,8.4822,8.3246,8.3344,78161,0
2006-12-21,8.3246,8.6201,8.226,8.5807,195346,0
2006-12-22,8.5807,8.6299,8.4132,8.5905,75773,0
2006-12-26,8.561,8.5905,8.3935,8.4723,79907,0
2006-12-27,8.5216,8.6201,8.3738,8.3738,64570,0
2006-12-28,8.3541,8.6102,8.3344,8.5117,111619,0
2006-12-29,8.5019,8.6201,8.4526,8.6201,143888,0
2007-01-03,8.6595,8.689,8.2752,8.3738,248897,0
2007-01-04,8.3443,8.6004,8.3443,8.4329,127126,0
2007-01-05,8.3541,8.561,8.3541,8.4132,141578,0
2007-01-08,8.4723,8.5905,8.3541,8.3738,101125,0
2007-01-09,8.2161,8.4034,8.0585,8.1669,202139,0
2007-01-10,8.029,8.1669,7.9305,8.0191,96830,0
2007-01-11,7.9994,8.1964,7.9994,8.1275,134428,0
2007-01-12,8.1472,8.3344,8.1275,8.226,217651,0
2007-01-16,8.1964,8.3344,8.1767,8.226,81115,0
2007-01-17,8.1669,8.2654,8.1275,8.1669,120803,0
2007-01-18,8.1176,8.2457,8.0881,8.1767,105832,0
2007-01-19,8.1275,8.2457,8.0979,8.1767,82410,0
2007-01-22,8.157,8.1767,7.7728,7.8713,110306,0
2007-01-23,7.8418,8.0782,7.8319,7.8812,106398,0
2007-01-24,7.9009,8.029,7.8812,7.9994,125902,0
2007-01-25,8.226,8.3246,8.0979,8.0979,169643,0
2007-01-26,8.2161,8.2161,8.029,8.0782,152496,0
2007-01-29,8.1176,8.1176,8.0585,8.0684,91358,0
2007-01-30,8.0585,8.1176,7.9403,8.0684,126588,0
2007-01-31,8.2555,8.4822,8.0782,8.4723,290259,0
2007-02-01,8.5216,8.5216,8.2555,8.4723,110399,0
2007-02-02,8.4625,8.4723,8.3443,8.4329,73394,0
2007-02-05,8.5216,8.5216,8.3935,8.4822,91743,0
2007-02-06,8.4723,8.4723,8.3935,8.4428,129595,0
2007-02-07,8.5117,8.5117,8.1767,8.2161,237832,0
2007-02-08,8.2752,8.3541,8.2063,8.3246,89466,0
2007-02-09,8.3246,8.3738,8.2063,8.364,90986,0
2007-02-12,8.2457,8.3738,8.2358,8.3738,87967,0
2007-02-13,8.5117,8.5117,8.364,8.4231,109488,0
2007-02-14,8.4231,8.4723,8.364,8.4329,98308,0
2007-02-15,8.4132,8.4723,8.3344,8.4723,78006,0
2007-02-16,8.3935,8.492,8.3541,8.4329,99800,0
2007-02-20,8.4329,8.4428,8.1866,8.295,69032,0
2007-02-21,8.2555,8.3738,8.226,8.364,65271,0
2007-02-22,8.3738,8.3738,8.2851,8.3147,46632,0
2007-02-23,8.2851,8.4231,8.2851,8.3837,66946,0
2007-02-26,8.4034,8.5216,8.3443,8.4526,71385,0
2007-02-27,8.3738,8.5216,8.2457,8.3541,143755,0
2007-02-28,8.4231,8.4231,8.2063,8.3147,116101,0
2007-03-01,8.3738,8.5019,8.1767,8.4329,72696,0
2007-03-02,8.3246,8.4034,8.157,8.157,187405,0
2007-03-05,8.1275,8.4034,8.0979,8.2555,96555,0
2007-03-06,8.2654,8.3246,8.1275,8.2161,111243,0
2007-03-07,8.1669,8.3443,8.1373,8.1866,94057,0
2007-03-08,8.1964,8.3344,8.1866,8.295,157312,0
2007-03-09,8.3344,8.4231,8.1964,8.3541,193216,0
2007-03-12,8.3541,8.6201,8.3147,8.492,258446,0
2007-03-13,8.4723,9.2998,8.4723,8.9156,519638,0
2007-03-14,9.0141,9.2998,8.226,8.7875,434640,0
2007-03-15,8.7481,8.9353,8.6299,8.7777,248752,0
2007-03-16,8.8171,8.8466,8.6693,8.8072,123509,0
2007-03-19,8.8368,8.9845,8.7087,8.8565,187239,0
2007-03-20,8.8466,9.595,8.8466,9.3097,420917,0
2007-03-21,9.3786,9.546,9.3097,9.3491,229940,0
2007-03-22,9.4574,9.635,9.4279,9.517,225189,0
2007-03-23,9.556,9.851,9.526,9.851,297113,0
2007-03-26,9.94,9.94,9.418,9.842,435740,0
2007-03-27,9.851,9.851,9.586,9.694,299261,0
2007-03-28,9.586,9.733,9.418,9.586,181169,0
2007-03-29,9.625,9.723,9.4082,9.654,269362,0
2007-03-30,9.635,9.694,9.4279,9.586,243959,0
2007-04-02,9.3885,9.851,9.3688,9.802,282427,0
2007-04-03,9.822,9.94,9.4574,9.517,232947,0
2007-04-04,9.4968,9.999,9.4968,9.901,366054,0
2007-04-05,9.832,10.029,9.812,9.989,239449,0
2007-04-09,9.95,10.344,9.822,9.911,546481,0
2007-04-10,9.93,10.049,9.891,9.95,365874,0
2007-04-11,8.2752,8.5708,7.0044,7.8615,1940785,0
2007-04-12,7.9797,8.029,7.3886,7.4477,612071,0
2007-04-13,7.6251,7.6251,7.3098,7.4378,398462,0
2007-04-16,7.4378,7.5561,7.1522,7.4378,306328,0
2007-04-17,7.4181,7.428,7.162,7.1916,289173,0
2007-04-18,7.1719,7.3098,7.0635,7.1128,280408,0
2007-04-19,7.0734,7.2211,7.0438,7.1817,120470,0
2007-04-20,7.1817,7.1817,7.0537,7.1522,155929,0
2007-04-23,7.1226,7.1226,6.8961,6.9059,178190,0
2007-04-24,6.9453,7.1128,6.9256,7.0438,151712,0
2007-04-25,7.1817,7.2113,7.0044,7.1817,129039,0
2007-04-26,7.1817,7.231,7.0241,7.0832,124679,0
2007-04-27,7.0537,7.2113,6.6793,6.7188,324718,0
2007-04-30,6.6793,6.7089,6.2656,6.4035,547974,0
2007-05-01,6.4035,6.63,6.4035,6.4823,222815,0
2007-05-02,6.502,6.6891,6.4823,6.63,128012,0
2007-05-03,6.6891,6.8961,6.6202,6.7582,182307,0
2007-05-04,6.8074,6.8074,6.6005,6.7483,109667,0
2007-05-07,6.7976,7.0832,6.7779,7.034,140350,0
2007-05-08,6.9059,6.9059,6.4133,6.5808,282998,0
2007-05-09,6.6103,6.6399,6.305,6.4527,234508,0
2007-05-10,6.4133,6.433,6.0883,6.0883,198133,0
2007-05-11,6.3936,6.4921,6.0095,6.3345,225453,0
2007-05-14,6.3542,6.3641,6.0587,6.108,189392,0
2007-05-15,6.1277,6.1966,5.9109,5.9208,196361,0
2007-05-16,5.9109,6.0587,5.832,5.8517,144773,0
2007-05-17,5.8616,5.901,5.6744,5.7434,245326,0
2007-05-18,5.7532,5.9504,5.6153,5.9405,328049,0
2007-05-21,5.9701,6.0784,5.7631,5.9109,266072,0
2007-05-22,5.9405,6.0489,5.9208,6.0292,214311,0
2007-05-23,6.0095,6.039,5.8911,6.0095,195496,0
2007-05-24,5.9799,6.0292,5.8813,5.8813,166826,0
2007-05-25,5.9109,6.0193,5.8911,5.9799,51844,0
2007-05-29,6.0095,6.0193,5.901,5.9504,121897,0
2007-05-30,5.9602,5.9898,5.901,5.9701,107312,0
2007-05-31,6.0095,6.0292,5.8616,5.9109,308939,0
2007-06-01,5.9602,5.9602,5.8911,5.9306,110699,0
2007-06-04,5.9306,6.1375,5.9306,6.1277,154590,0
2007-06-05,6.1474,6.2754,5.9208,6.0784,232746,0
2007-06-06,6.1572,6.3936,5.9799,6.3641,174548,0
2007-06-07,6.4035,6.6005,6.3345,6.3838,314549,0
2007-06-08,6.3542,6.5217,6.305,6.5217,69996,0
2007-06-11,6.4921,6.7877,6.4626,6.6202,303909,0
2007-06-12,6.7779,6.7976,6.502,6.5118,116438,0
2007-06-13,6.5118,6.6005,6.5118,6.5512,76708,0
2007-06-14,6.6005,6.6005,6.502,6.5611,120143,0
2007-06-15,6.6005,6.6005,6.3247,6.3345,134452,0
2007-06-18,6.3148,6.5808,6.2951,6.4823,86279,0
2007-06-19,6.4429,6.502,6.2656,6.3838,114204,0
2007-06-20,6.4133,6.5906,6.4035,6.4527,76437,0
2007-06-21,6.4035,6.5414,6.0981,6.1178,145077,0
2007-06-22,6.1572,6.4232,5.9109,5.9405,166114,0
2007-06-25,5.9208,6.1277,5.8616,6.108,79963,0
2007-06-26,6.1277,6.1277,5.8419,5.8419,177716,0
2007-06-27,5.8419,5.8911,5.7729,5.8616,53570,0
2007-06-28,5.8419,6.0292,5.8419,5.9602,199321,0
2007-06-29,5.9898,6.0686,5.901,5.9799,260820,0
2007-07-02,5.9799,6.0489,5.901,5.9701,562720,0
2007-07-03,6.039,6.039,5.7631,5.8025,131309,0
2007-07-05,5.8813,5.8813,5.7434,5.7828,168012,0
2007-07-06,5.7532,5.7729,5.4676,5.5168,342952,0
2007-07-09,5.4971,5.5267,5.4282,5.4282,551800,0
2007-07-10,5.5168,6.1572,5.5168,5.704,704655,0
2007-07-11,5.6449,5.8517,5.6153,5.6252,222838,0
2007-07-12,5.6941,5.8025,5.6843,5.7532,121577,0
2007-07-13,5.7138,5.8714,5.635,5.6646,209640,0
2007-07-16,5.6252,5.8517,5.6252,5.7631,166505,0
2007-07-17,5.8222,5.8616,5.6646,5.7828,115145,0
2007-07-18,5.7335,5.8123,5.6744,5.7237,72112,0
2007-07-19,5.7434,5.8911,5.704,5.8616,131482,0
2007-07-20,5.9109,5.9109,5.6646,5.7138,128803,0
2007-07-23,5.7631,6.6005,5.6646,6.5315,686914,0
2007-07-24,6.502,6.502,6.0193,6.3838,357269,0
2007-07-25,6.4035,6.7877,6.1572,6.7582,485671,0
2007-07-26,6.699,6.7976,5.8813,6.7483,284727,0
2007-07-27,6.7483,6.8961,6.5709,6.7089,321488,0
2007-07-30,6.7089,7.3886,6.5906,7.2113,807159,0
2007-07-31,7.6349,7.6349,6.7877,6.9453,627685,0
2007-08-01,6.9059,7.1325,6.6497,6.8468,223404,0
2007-08-02,6.9059,6.9552,6.6497,6.9059,140592,0
2007-08-03,6.8764,6.9355,6.6596,6.7483,281415,0
2007-08-06,6.9847,6.9946,6.6793,6.9453,239414,0
2007-08-07,6.8961,6.9059,6.3148,6.4724,428417,0
2007-08-08,6.4429,7.162,6.1572,7.1226,420598,0
2007-08-09,7.0931,7.8812,6.8764,7.8122,704069,0
2007-08-10,7.6448,7.9797,7.2999,7.7334,417756,0
2007-08-13,7.7334,7.7827,7.3196,7.4378,561697,0
2007-08-14,7.3886,7.3886,6.7976,6.8862,231071,0
2007-08-15,6.9355,6.9355,6.4133,6.5709,166659,0
2007-08-16,6.4724,6.5709,6.0587,6.0883,177644,0
2007-08-17,6.2754,6.3739,6.0587,6.1966,118048,0
2007-08-20,6.1572,6.4626,6.1277,6.4626,154617,0
2007-08-21,6.4724,6.4724,6.108,6.2065,114101,0
2007-08-22,6.2163,6.5808,6.1277,6.3444,111165,0
2007-08-23,6.3444,6.4823,6.0587,6.0686,106552,0
2007-08-24,6.0686,6.305,5.9898,6.305,96789,0
2007-08-27,6.236,6.4527,6.1966,6.2557,59578,0
2007-08-28,6.2656,6.2754,6.0587,6.108,78177,0
2007-08-29,6.2557,6.5118,6.1178,6.4527,142600,0
2007-08-30,6.4429,6.4429,6.2065,6.2262,54887,0
2007-08-31,6.3542,6.8468,6.2262,6.8173,244135,0
2007-09-04,6.8862,6.9355,6.6202,6.63,122080,0
2007-09-05,6.7483,6.7877,6.5611,6.7877,140361,0
2007-09-06,6.7877,6.9059,6.6202,6.6497,101304,0
2007-09-07,6.5709,7.4871,6.5709,7.0143,288570,0
2007-09-10,7.0537,7.1916,6.7188,6.965,159021,0
2007-09-11,7.0044,7.0635,6.7483,6.9453,127432,0
2007-09-12,6.8961,7.0143,6.7286,6.8862,138862,0
2007-09-13,7.0044,7.2113,6.7877,6.8468,164818,0
2007-09-14,6.7976,6.9453,6.6891,6.9453,92559,0
2007-09-17,6.8764,6.9158,6.7976,6.8665,62872,0
2007-09-18,6.8961,6.8961,6.5414,6.6005,340872,0
2007-09-19,6.6497,6.6891,6.5512,6.6497,74709,0
2007-09-20,6.6202,6.6793,6.4724,6.4921,182773,0
2007-09-21,6.5611,6.6694,6.4626,6.502,134279,0
2007-09-24,6.5808,6.6497,6.4429,6.4921,107798,0
2007-09-25,6.502,6.6497,6.502,6.6202,51729,0
2007-09-26,6.63,6.7286,6.6202,6.7286,49821,0
2007-09-27,6.7286,6.7976,6.699,6.7582,54577,0
2007-09-28,6.7286,6.8567,6.7286,6.7385,72906,0
2007-10-01,6.7483,6.8961,6.6103,6.8567,96807,0
2007-10-02,6.8271,6.8468,6.7188,6.8173,55527,0
2007-10-03,6.7877,6.7976,6.5906,6.6793,74137,0
2007-10-04,6.6596,6.699,6.5315,6.5512,62205,0
2007-10-05,6.5906,6.6202,6.3641,6.433,114576,0
2007-10-08,6.4035,6.502,6.3148,6.3148,98581,0
2007-10-09,6.4035,6.4035,6.1671,6.236,177161,0
2007-10-10,6.2065,6.2656,5.7729,5.8025,467002,0
2007-10-11,5.901,5.901,5.4971,5.5267,357657,0
2007-10-12,5.5168,5.8714,5.4774,5.7532,212770,0
2007-10-15,5.7828,5.7828,5.438,5.4971,215287,0
2007-10-16,5.4971,5.5464,5.3395,5.3986,263504,0
2007-10-17,5.4774,5.5267,5.1721,5.1721,263667,0
2007-10-18,5.1721,5.1819,4.8272,5.0932,573945,0
2007-10-19,5.0636,5.3395,5.0144,5.0144,214084,0
2007-10-22,4.975,5.5365,4.975,5.5365,171844,0
2007-10-23,5.6153,5.6449,5.3297,5.6055,361872,0
2007-10-24,5.5365,5.5956,5.4282,5.5267,87720,0
2007-10-25,5.507,5.6449,5.4676,5.4873,55875,0
2007-10-26,5.5365,5.6843,5.4577,5.6252,67695,0
2007-10-29,5.5858,5.8419,5.3691,5.438,203843,0
2007-10-30,5.2804,5.438,5.0439,5.0439,486534,0
2007-10-31,5.0932,5.1622,4.9848,5.0341,301154,0
2007-11-01,5.0341,5.3691,4.9848,5.2312,113374,0
2007-11-02,5.3001,5.3198,5.1228,5.1524,61612,0
2007-11-05,5.0735,5.4479,5.0242,5.3592,107073,0
2007-11-06,4.9257,5.2706,2.719,2.8471,1912214,0
2007-11-07,2.8471,2.9358,2.6106,2.8471,547996,0
2007-11-08,2.8668,3.3987,2.8471,3.0934,495149,0
2007-11-09,3.0047,3.0638,2.857,2.8668,251174,0
2007-11-12,2.8668,2.9555,2.7979,2.9456,273143,0
2007-11-13,2.9555,3.0441,2.8077,2.8176,156440,0
2007-11-14,2.8176,2.9161,2.788,2.7979,150739,0
2007-11-15,2.7979,2.9456,2.7091,2.7486,194171,0
2007-11-16,2.7782,2.8471,2.7486,2.788,304127,0
2007-11-19,2.7486,2.7979,2.6697,2.7486,123770,0
2007-11-20,2.6599,2.8964,2.6599,2.7683,227709,0
2007-11-21,2.7091,2.8176,2.6894,2.7091,219757,0
2007-11-23,2.7486,2.8767,2.6796,2.719,84344,0
2007-11-26,2.7486,2.8471,2.719,2.719,99914,0
2007-11-27,2.7683,2.7683,2.6008,2.65,137016,0
2007-11-28,2.65,2.6993,2.522,2.6303,199210,0
2007-11-29,2.6205,2.7782,2.6205,2.6993,249112,0
2007-11-30,2.7091,2.8865,2.7091,2.8865,159832,0
2007-12-03,2.8471,2.8767,2.6697,2.857,194447,0
2007-12-04,2.7585,2.8274,2.5909,2.6599,222690,0
2007-12-05,2.6796,2.7486,2.6599,2.7486,110224,0
2007-12-06,2.7683,2.9259,2.7091,2.9259,159343,0
2007-12-07,2.9259,2.9259,2.788,2.8865,109193,0
2007-12-10,2.8668,3.0244,2.8668,2.9358,209925,0
2007-12-11,2.9456,3.4184,2.9456,3.3495,249229,0
2007-12-12,3.3495,3.5958,3.2214,3.4677,327777,0
2007-12-13,3.4086,3.586,3.2116,3.2608,126074,0
2007-12-14,3.2214,3.2805,2.9062,2.9062,172449,0
2007-12-17,2.8668,3.1131,2.8668,2.9555,117673,0
2007-12-18,2.9555,3.0638,2.7979,2.857,100384,0
2007-12-19,2.8274,2.9555,2.6796,2.6894,226199,0
2007-12-20,2.719,2.9161,2.5811,2.6697,273319,0
2007-12-21,2.6796,2.8077,2.2757,2.2757,724734,0
2007-12-24,2.3151,2.7585,2.2659,2.4727,206753,0
2007-12-26,2.4629,2.4629,2.3348,2.3644,259849,0
2007-12-27,2.3644,2.3841,2.1772,2.3151,306805,0
2007-12-28,2.2954,2.4333,2.1772,2.2659,357083,0
2007-12-31,2.2363,2.3841,2.1674,2.325,364761,0
2008-01-02,2.3545,2.4629,2.1871,2.256,356462,0
2008-01-03,2.325,2.3939,2.2462,2.3053,135492,0
2008-01-04,2.2659,2.3447,2.1969,2.2856,144426,0
2008-01-07,3.2707,3.5761,2.65,2.8471,1688831,0
2008-01-08,2.7091,3.0343,2.7091,2.7585,505229,0
2008-01-09,2.7585,2.8767,2.5515,2.7683,287249,0
2008-01-10,2.719,2.8077,2.6599,2.788,222943,0
2008-01-11,2.7486,2.9456,2.7091,2.8865,236014,0
2008-01-14,2.9259,2.9358,2.8077,2.8767,113370,0
2008-01-15,2.8767,2.8767,2.7683,2.788,939042,0
2008-01-16,2.8077,3.0244,2.7388,2.9456,134316,0
2008-01-17,2.9456,2.985,2.8077,2.9062,135408,0
2008-01-18,2.8668,2.9259,2.7979,2.8767,74493,0
2008-01-22,2.7091,3.0047,2.6697,2.8176,193843,0
2008-01-23,2.7585,3.054,2.7091,2.8176,151754,0
2008-01-24,2.8373,3.1032,2.7683,3.0638,229162,0
2008-01-25,3.0638,3.3002,2.9752,3.1229,154960,0
2008-01-28,3.251,3.251,3.054,3.1623,111141,0
2008-01-29,3.1426,3.251,3.1328,3.2214,86476,0
2008-01-30,3.2017,3.6155,3.1623,3.6155,311810,0
2008-01-31,3.5466,3.6254,3.251,3.3298,237525,0
2008-02-01,3.3002,3.448,3.182,3.2805,195120,0
2008-02-04,3.3987,3.4972,3.2904,3.379,121200,0
2008-02-05,3.3987,3.3987,3.2313,3.3199,94368,0
2008-02-06,3.3396,3.3495,3.2017,3.2805,70795,0
2008-02-07,3.2313,3.448,3.2313,3.4086,129230,0
2008-02-08,3.4381,3.4381,3.3101,3.4184,63649,0
2008-02-11,3.4184,3.4184,3.2017,3.3692,110220,0
2008-02-12,3.3987,3.3987,3.2805,3.3495,78394,0
2008-02-13,3.3495,3.3692,3.2608,3.3298,48880,0
2008-02-14,3.3298,3.3298,3.251,3.3199,46501,0
2008-02-15,3.3298,3.3495,3.2608,3.2805,71744,0
2008-02-19,3.2805,3.3495,3.2805,3.3495,75703,0
2008-02-20,3.3101,3.448,3.3101,3.4381,60223,0
2008-02-21,3.3987,3.5466,3.3987,3.5466,168725,0
2008-02-22,3.5466,3.5466,3.448,3.5071,74414,0
2008-02-25,3.5367,3.6254,3.4578,3.4874,82818,0
2008-02-26,3.5071,3.6943,3.5071,3.6648,90601,0
2008-02-27,3.6648,3.7337,3.6451,3.7337,70425,0
2008-02-28,3.7042,3.7337,3.4775,3.6254,51658,0
2008-02-29,3.5958,3.5958,3.448,3.4578,58001,0
2008-03-03,3.448,3.6746,3.448,3.6352,102830,0
2008-03-04,3.6254,3.7337,3.5269,3.6746,78312,0
2008-03-05,3.7731,4.2361,3.6155,4.1869,391512,0
2008-03-06,4.2066,4.246,4.0391,4.0884,118345,0
2008-03-07,4.2066,4.2361,3.7928,4.1967,207391,0
2008-03-10,4.2361,4.5711,3.9406,4.1081,245184,0
2008-03-11,4.0884,4.2558,3.8716,3.911,147272,0
2008-03-12,3.8421,3.8421,3.448,3.448,320018,0
2008-03-13,3.448,3.5663,3.3396,3.3692,259559,0
2008-03-14,3.3889,3.4775,3.3101,3.4775,290836,0
2008-03-17,3.3987,3.3987,3.1525,3.251,107826,0
2008-03-18,3.251,3.3101,3.1131,3.2805,90664,0
2008-03-19,3.3101,3.3101,3.054,3.054,122655,0
2008-03-20,3.0638,3.2904,3.054,3.2214,93339,0
2008-03-24,3.251,3.3298,2.8373,2.9062,198567,0
2008-03-25,2.9358,3.1623,2.9358,3.1623,98786,0
2008-03-26,3.1328,3.3987,3.054,3.3987,75971,0
2008-03-27,3.3495,3.3495,3.0835,3.2214,65459,0
2008-03-28,3.2017,3.2805,2.9949,2.9949,82700,0
2008-03-31,3.0146,3.0835,3.0047,3.0441,67465,0
2008-04-01,3.054,3.1229,3.0047,3.0343,49378,0
2008-04-02,3.0343,3.2116,3.0343,3.0934,126910,0
2008-04-03,3.1131,3.1722,3.054,3.1623,37400,0
2008-04-04,3.2313,3.2313,3.1328,3.182,75941,0
2008-04-07,3.1426,3.2904,3.1328,3.182,143897,0
2008-04-08,3.2017,3.2116,3.1623,3.2017,51979,0
2008-04-09,3.1722,3.2017,3.1525,3.1525,45285,0
2008-04-10,3.1426,3.251,3.0146,3.1919,58589,0
2008-04-11,3.1722,3.1722,2.9358,2.985,202399,0
2008-04-14,2.9555,3.0244,2.8176,2.8176,136497,0
2008-04-15,2.8274,2.9161,2.6697,2.6993,147165,0
2008-04-16,2.7091,2.7585,2.522,2.5811,167359,0
2008-04-17,2.6008,2.6008,2.4826,2.5614,117507,0
2008-04-18,2.5515,2.6106,2.4629,2.5318,166112,0
2008-04-21,2.5515,2.6008,2.4924,2.5121,99391,0
2008-04-22,2.522,2.5909,2.4432,2.4727,82019,0
2008-04-23,2.4826,2.5121,2.3447,2.4629,127842,0
2008-04-24,2.4629,2.4924,2.4235,2.453,61336,0
2008-04-25,2.4629,2.4826,2.4038,2.4136,123952,0
2008-04-28,2.453,2.4629,2.3939,2.4235,85320,0
2008-04-29,2.4333,2.4629,2.4038,2.4235,88400,0
2008-04-30,2.4629,2.5614,2.4333,2.5614,236319,0
2008-05-01,2.5614,2.6008,2.4629,2.5614,209191,0
2008-05-02,2.5811,2.5811,2.4629,2.5614,58801,0
2008-05-05,2.5614,2.5614,2.4629,2.5121,69875,0
2008-05-06,2.4924,2.5318,2.4136,2.4629,100844,0
2008-05-07,2.4432,2.5318,2.3841,2.4629,365210,0
2008-05-08,2.7091,2.9358,2.6205,2.857,1224032,0
2008-05-09,2.857,2.9062,2.7289,2.8471,181456,0
2008-05-12,2.8471,2.9752,2.7585,2.9062,471953,0
2008-05-13,2.9555,3.0244,2.9062,2.9555,372350,0
2008-05-14,2.9358,3.1623,2.9161,2.985,451503,0
2008-05-15,2.9949,3.1032,2.9949,3.054,141411,0
2008-05-16,3.0343,3.0835,2.9653,3.0146,236143,0
2008-05-19,2.9752,3.0737,2.9752,3.0343,193068,0
2008-05-20,3.054,3.0737,2.9949,3.0047,102911,0
2008-05-21,3.0047,3.1525,2.985,3.0343,179950,0
2008-05-22,3.054,3.2017,2.9752,3.2017,399912,0
2008-05-23,3.2017,3.251,3.1328,3.2313,120343,0
2008-05-27,3.2313,3.2411,3.1426,3.2313,103119,0
2008-05-28,3.2313,3.2313,3.1032,3.1722,103627,0
2008-05-29,3.1525,3.251,3.1426,3.1623,132971,0
2008-05-30,3.1328,3.2411,3.1032,3.2017,90038,0
2008-06-02,3.2017,3.3987,3.1328,3.3889,180082,0
2008-06-03,3.3889,3.517,3.3396,3.4677,305774,0
2008-06-04,3.4677,3.5466,3.448,3.4874,149070,0
2008-06-05,3.4775,3.6549,3.3199,3.6057,132779,0
2008-06-06,3.6057,3.6648,3.586,3.6648,91714,0
2008-06-09,3.6648,3.6943,3.5564,3.6549,99257,0
2008-06-10,3.6155,3.6352,3.4184,3.586,114756,0
2008-06-11,3.6057,3.6057,3.5466,3.5761,73596,0
2008-06-12,3.5761,3.6943,3.517,3.6352,83936,0
2008-06-13,3.6746,3.7337,3.448,3.6746,116517,0
2008-06-16,3.6943,3.7928,3.5466,3.7436,97904,0
2008-06-17,3.4578,3.9307,3.4578,3.8027,116761,0
2008-06-18,3.8322,3.9406,3.8322,3.8913,93497,0
2008-06-19,3.8913,3.9899,3.8421,3.8716,113766,0
2008-06-20,3.8421,3.9406,3.8421,3.9406,117853,0
2008-06-23,3.9406,3.9899,3.9012,3.98,174646,0
2008-06-24,3.9406,3.98,3.9406,3.9504,52274,0
2008-06-25,3.9406,3.9406,3.7042,3.8421,93761,0
2008-06-26,3.7633,3.7928,3.6451,3.6451,74174,0
2008-06-27,3.6057,3.6057,3.1426,3.3692,195028,0
2008-06-30,3.3692,3.4677,3.3002,3.3692,46292,0
2008-07-01,3.3002,3.3002,3.1919,3.2116,86569,0
2008-07-02,3.2313,3.4184,3.1623,3.3987,72804,0
2008-07-03,3.379,3.379,3.182,3.182,26567,0
2008-07-07,3.1525,3.182,3.1229,3.1426,56232,0
2008-07-08,3.1623,3.1919,2.5712,2.8077,311229,0
2008-07-09,2.9456,3.0244,2.7585,2.9555,152690,0
2008-07-10,2.9259,3.0047,2.7091,2.9949,47974,0
2008-07-11,2.9358,3.0047,2.7683,2.9949,108231,0
2008-07-14,2.985,3.0047,2.9161,2.9358,30454,0
2008-07-15,2.8964,3.0244,2.8668,2.9555,40555,0
2008-07-16,2.9653,3.0047,2.8767,2.985,64858,0
2008-07-17,3.0047,3.0047,2.9161,2.9752,34391,0
2008-07-18,2.9752,3.0047,2.9062,2.9358,53959,0
2008-07-21,2.9752,3.0047,2.9062,2.9456,26781,0
2008-07-22,2.9752,3.0047,2.9358,2.985,56237,0
2008-07-23,2.985,3.0441,2.9456,3.0441,66044,0
2008-07-24,3.0047,3.0146,2.9161,2.9456,52806,0
2008-07-25,2.9358,3.0047,2.8668,2.8964,45608,0
2008-07-28,2.9555,3.0146,2.788,2.9062,49152,0
2008-07-29,2.8865,2.9062,2.7585,2.7585,56196,0
2008-07-30,2.788,2.9062,2.7585,2.7979,40121,0
2008-07-31,2.788,2.8964,2.7683,2.8964,113232,0
2008-08-01,2.9358,3.0934,2.8865,2.9752,94879,0
2008-08-04,2.985,3.0441,2.9456,2.9653,80558,0
2008-08-05,2.9653,2.9653,2.7585,2.8964,62712,0
2008-08-06,2.9358,2.9456,2.8865,2.9456,87751,0
2008-08-07,2.9358,2.9555,2.8865,2.9555,75659,0
2008-08-08,3.0441,3.0441,2.0295,2.6796,342881,0
2008-08-11,2.6205,2.8274,2.453,2.7388,128994,0
2008-08-12,2.7289,2.788,2.453,2.522,121658,0
2008-08-13,2.6205,2.857,2.5417,2.857,100554,0
2008-08-14,2.857,2.8964,2.8077,2.8471,37212,0
2008-08-15,2.8373,2.8373,2.6894,2.7683,27773,0
2008-08-18,2.788,2.788,2.7091,2.7486,28654,0
2008-08-19,2.719,2.7388,2.6205,2.6894,32939,0
2008-08-20,2.6796,2.6894,2.5909,2.5909,19217,0
2008-08-21,2.5318,2.5712,2.256,2.2856,221149,0
2008-08-22,2.2856,2.4826,2.2659,2.4727,89560,0
2008-08-25,2.453,2.6697,2.325,2.5614,60631,0
2008-08-26,2.5909,2.6205,2.4629,2.522,51659,0
2008-08-27,2.522,2.5417,2.4432,2.4924,44736,0
2008-08-28,2.4826,2.5909,2.3742,2.5121,48402,0
2008-08-29,2.5121,2.5811,2.4629,2.522,36719,0
2008-09-02,2.5417,2.7091,2.4629,2.5121,125843,0
2008-09-03,2.5121,2.6303,2.4629,2.5712,52556,0
2008-09-04,2.5712,2.6205,2.4727,2.4727,67190,0
2008-09-05,2.4629,2.5023,2.3644,2.5023,42140,0
2008-09-08,2.4629,2.5121,2.4235,2.4727,27251,0
2008-09-09,2.4629,2.5614,2.4235,2.453,65897,0
2008-09-10,2.4235,2.4432,2.3053,2.325,113205,0
2008-09-11,2.3053,2.325,2.0689,2.1181,77768,0
2008-09-12,2.0689,2.2166,2.0689,2.2166,79285,0
2008-09-15,2.1871,2.2757,2.1083,2.2166,48953,0
2008-09-16,2.1772,2.325,2.1083,2.2068,88590,0
2008-09-17,2.0984,2.256,1.9703,1.9703,177194,0
2008-09-18,2.0492,2.1871,1.9506,2.0196,93136,0
2008-09-19,2.0196,2.2659,2.0196,2.256,128786,0
2008-09-22,2.2856,2.4333,2.0295,2.0393,90337,0
2008-09-23,2.0689,2.2363,2.0689,2.1969,47811,0
2008-09-24,2.1871,2.256,2.128,2.128,76163,0
2008-09-25,2.1378,2.2265,2.128,2.1477,27605,0
2008-09-26,2.1378,2.1378,1.921,1.921,109693,0
2008-09-29,1.9111,2.1378,1.7535,2.0492,166677,0
2008-09-30,2.059,2.059,1.6649,1.8619,174253,0
2008-10-01,1.852,1.8816,1.7141,1.8323,73777,0
2008-10-02,1.8323,2.0196,1.8323,1.9703,101562,0
2008-10-03,1.9802,2.0492,1.8225,1.8717,36419,0
2008-10-06,1.8225,1.8225,1.6353,1.6353,61452,0
2008-10-07,1.7338,1.7634,1.5762,1.5762,48773,0
2008-10-08,1.6452,1.6846,1.5762,1.5959,73150,0
2008-10-09,1.5959,1.6255,1.4777,1.5073,171679,0
2008-10-10,1.4777,1.5959,1.4285,1.4285,178603,0
2008-10-13,1.4777,1.724,1.4777,1.5368,57673,0
2008-10-14,1.724,1.724,1.5565,1.6255,125002,0
2008-10-15,1.6649,1.9111,1.6353,1.6649,170403,0
2008-10-16,1.7535,1.8914,1.6747,1.7141,60372,0
2008-10-17,1.7634,1.8914,1.4777,1.7831,45313,0
2008-10-20,1.852,2.128,1.7732,2.0295,135239,0
2008-10-21,1.9703,2.0295,1.7437,1.7535,62036,0
2008-10-22,1.7043,1.852,1.6255,1.6944,30106,0
2008-10-23,1.724,1.8225,1.5861,1.5861,53517,0
2008-10-24,1.6058,1.6255,1.5171,1.5171,33808,0
2008-10-27,1.5171,1.5171,1.4285,1.4285,28135,0
2008-10-28,1.4482,1.6156,1.4088,1.4285,57913,0
2008-10-29,1.4679,1.6156,1.4679,1.5762,70322,0
2008-10-30,1.6452,1.6944,1.5565,1.5762,32767,0
2008-10-31,1.5861,1.7141,1.5861,1.7141,22338,0
2008-11-03,1.7634,1.7732,1.6452,1.655,28767,0
2008-11-04,1.7338,1.7732,1.6255,1.6255,44619,0
2008-11-05,1.6747,1.8422,1.4974,1.4974,45271,0
2008-11-06,1.7141,1.724,1.2807,1.2807,78714,0
2008-11-07,1.3398,1.4088,1.2906,1.3398,43107,0
2008-11-10,1.3201,1.5171,1.3201,1.4876,76275,0
2008-11-11,1.4285,1.6747,1.4285,1.4974,34136,0
2008-11-12,1.5368,1.5368,1.4285,1.4285,42215,0
2008-11-13,1.4186,1.4777,1.2906,1.3595,26758,0
2008-11-14,1.2906,1.4383,1.2906,1.4285,19415,0
2008-11-17,1.4285,1.4285,1.261,1.261,33145,0
2008-11-18,1.261,1.33,1.1822,1.2906,34438,0
2008-11-19,1.2315,1.3792,1.133,1.1625,48535,0
2008-11-20,1.1428,1.1428,0.9162,0.9162,84366,0
2008-11-21,0.9753,1.2118,0.8768,0.9162,90996,0
2008-11-24,0.9359,1.0639,0.926,0.9851,79827,0
2008-11-25,0.9851,1.133,0.9851,0.9851,195118,0
2008-11-26,0.9851,1.0344,0.9359,0.9457,67193,0
2008-11-28,0.9851,0.995,0.9556,0.9851,8749,0
2008-12-01,0.9753,1.0541,0.9359,0.9851,51398,0
2008-12-02,1.0541,1.133,0.9556,0.9654,128846,0
2008-12-03,0.9851,1.0541,0.9753,0.9851,33668,0
2008-12-04,0.9359,0.9851,0.8768,0.9162,34212,0
2008-12-05,0.926,0.9851,0.8965,0.9851,5210,0
2008-12-08,0.9753,1.0048,0.9359,0.9457,31470,0
2008-12-09,0.9556,0.995,0.9359,0.9851,37979,0
2008-12-10,0.9753,1.0245,0.9753,0.9851,30164,0
2008-12-11,0.9851,1.0344,0.9851,1.0344,15019,0
2008-12-12,1.0738,1.0836,0.995,1.0836,44592,0
2008-12-15,1.0639,1.0836,0.9556,0.9851,188746,0
2008-12-16,1.0344,1.0442,0.9556,0.9556,30336,0
2008-12-17,0.9654,0.9851,0.9457,0.9753,49734,0
2008-12-18,0.9753,1.0147,0.8866,0.9359,70382,0
2008-12-19,0.9162,0.9654,0.8078,0.9654,128062,0
2008-12-22,0.9753,0.9753,0.8669,0.926,52396,0
2008-12-23,0.9851,0.9851,0.8571,0.8965,44932,0
2008-12-24,0.8866,0.8866,0.798,0.798,51001,0
2008-12-26,0.7684,0.8374,0.7684,0.7881,45162,0
2008-12-29,0.7684,0.7881,0.5419,0.6207,145011,0
2008-12-30,0.6108,0.6601,0.5714,0.6601,341931,0
2008-12-31,0.6601,1.4679,0.6601,1.4679,2197979,0
2009-01-02,1.2315,1.2315,1.0245,1.0541,648084,0
2009-01-05,1.0836,1.1822,1.0541,1.0639,263217,0
2009-01-06,1.0738,1.123,1.0245,1.0245,165012,0
2009-01-07,1.0245,1.0344,0.9753,1.0344,162189,0
2009-01-08,1.1033,1.1428,0.9556,0.995,106873,0
2009-01-09,1.0344,1.0344,0.8866,0.9063,113504,0
2009-01-12,0.9457,0.9457,0.8768,0.8866,97356,0
2009-01-13,0.8571,0.8571,0.8374,0.8374,75455,0
2009-01-14,0.8177,0.8472,0.7783,0.7881,26345,0
2009-01-15,0.8177,0.8669,0.798,0.8571,12874,0
2009-01-16,0.8965,0.926,0.7881,0.798,337268,0
2009-01-20,0.8275,0.8275,0.7487,0.7881,33825,0
2009-01-21,0.7487,0.7783,0.7389,0.7389,31558,0
2009-01-22,0.7586,0.8275,0.7389,0.7487,48185,0
2009-01-23,0.7389,0.7586,0.7389,0.7487,32037,0
2009-01-26,0.7487,0.8078,0.7487,0.8078,22001,0
2009-01-27,0.7881,0.798,0.7783,0.7783,18006,0
2009-01-28,0.7783,0.8078,0.7684,0.7783,69492,0
2009-01-29,0.7783,0.7881,0.7389,0.7487,69586,0
2009-01-30,0.7389,0.7586,0.7093,0.7093,38927,0
2009-02-02,0.7586,0.7783,0.7093,0.7093,101182,0
2009-02-03,0.7093,0.7389,0.7093,0.7192,52193,0
2009-02-04,0.729,0.7881,0.729,0.7389,36495,0
2009-02-05,0.7881,0.7881,0.7192,0.7684,42803,0
2009-02-06,0.7684,0.7684,0.6699,0.6699,148265,0
2009-02-09,0.6995,0.7192,0.6896,0.6896,26856,0
2009-02-10,0.6896,0.7093,0.6798,0.6995,18864,0
2009-02-11,0.7192,0.7389,0.6798,0.7093,24338,0
2009-02-12,0.6896,0.6995,0.6601,0.6995,26268,0
2009-02-13,0.7389,0.7389,0.6896,0.6896,11013,0
2009-02-17,0.6798,0.6896,0.5419,0.6108,58301,0
2009-02-18,0.5911,0.6305,0.5911,0.5911,11855,0
2009-02-19,0.6207,0.6207,0.5419,0.5616,52703,0
2009-02-20,0.5616,0.5616,0.37435,0.38425,267605,0
2009-02-23,0.49256,0.49256,0.32514,0.34485,1560144,0
2009-02-24,0.34485,0.42365,0.29553,0.35465,99935,0
2009-02-25,0.44335,0.44335,0.35465,0.36455,89823,0
2009-02-26,0.43345,0.43345,0.32514,0.33495,118271,0
2009-02-27,0.38425,0.39405,0.33495,0.33495,174881,0
2009-03-02,0.37435,0.40395,0.34485,0.39405,737674,0
2009-03-03,0.42365,0.47286,0.40395,0.45315,81640,0
2009-03-04,0.45315,0.5813,0.45315,0.5123,99717,0
2009-03-05,0.5911,0.5911,0.5419,0.5517,55288,0
2009-03-06,0.729,0.729,0.5911,0.6798,251442,0
2009-03-09,0.7093,0.7487,0.6798,0.7487,219726,0
2009-03-10,0.7881,0.7881,0.7487,0.7684,40438,0
2009-03-11,0.7684,0.7684,0.7389,0.7389,49264,0
2009-03-12,0.798,0.798,0.7684,0.7881,67597,0
2009-03-13,0.8078,0.8078,0.7487,0.7684,34107,0
2009-03-16,0.7684,0.9556,0.7684,0.9063,84448,0
2009-03-17,0.8374,1.0344,0.7684,1.0048,278056,0
2009-03-18,1.0344,1.0836,0.9753,0.9851,56450,0
2009-03-19,0.995,1.0245,0.8571,0.8965,146865,0
2009-03-20,0.8669,0.8866,0.7586,0.8866,49661,0
2009-03-23,0.8669,0.8768,0.8374,0.8571,68841,0
2009-03-24,0.8571,0.8866,0.8571,0.8866,39475,0
2009-03-25,0.9457,1.1033,0.7586,0.8669,199737,0
2009-03-26,0.8965,0.9063,0.7684,0.9063,101625,0
2009-03-27,0.9063,0.9851,0.9063,0.9359,25419,0
2009-03-30,0.926,0.9359,0.8965,0.9063,9110,0
2009-03-31,0.8866,0.926,0.8866,0.8866,7855,0
2009-04-01,0.9063,0.9162,0.8472,0.8866,5245,0
2009-04-02,0.8768,0.9063,0.8768,0.8866,20229,0
2009-04-03,0.8866,0.9654,0.8768,0.9162,113798,0
2009-04-06,0.9457,0.9654,0.8768,0.926,64762,0
2009-04-07,0.8768,0.9556,0.8472,0.8472,11891,0
2009-04-08,0.926,0.9359,0.9162,0.9359,41315,0
2009-04-09,0.9753,0.9753,0.8965,0.9359,13120,0
2009-04-13,0.9162,0.9359,0.8965,0.8965,27519,0
2009-04-14,0.8866,0.8866,0.8374,0.8571,51342,0
2009-04-15,0.8669,0.9162,0.8374,0.9162,52327,0
2009-04-16,0.9851,1.0344,0.9457,0.9753,153909,0
2009-04-17,0.9753,0.9851,0.9654,0.9753,39539,0
2009-04-20,0.9753,0.9753,0.8374,0.9063,64921,0
2009-04-21,0.9063,0.9359,0.8669,0.926,21074,0
2009-04-22,0.9359,0.995,0.9162,0.9753,84502,0
2009-04-23,0.9654,0.9851,0.9556,0.9556,36736,0
2009-04-24,1.0344,1.0344,0.9654,0.9851,51022,0
2009-04-27,0.9851,1.0048,0.9654,0.9753,59162,0
2009-04-28,0.9851,0.9851,0.9556,0.9556,19302,0
2009-04-29,0.9753,0.9851,0.9654,0.9851,16718,0
2009-04-30,1.0738,1.0738,0.9359,1.0245,80509,0
2009-05-01,1.0147,1.0147,0.9556,0.9753,16433,0
2009-05-04,0.9753,1.0048,0.9457,0.9753,17236,0
2009-05-05,0.995,0.995,0.9753,0.9851,10536,0
2009-05-06,0.9851,0.9851,0.9654,0.9654,19918,0
2009-05-07,0.9753,0.9851,0.9654,0.9654,25910,0
2009-05-08,0.9851,0.9851,0.9457,0.9654,29031,0
2009-05-11,0.9359,0.9851,0.9359,0.9654,37142,0
2009-05-12,0.9851,1.0147,0.9753,0.995,28282,0
2009-05-13,1.0048,1.0836,0.9851,1.0344,46912,0
2009-05-14,1.0836,1.2315,1.0836,1.2315,1087014,0
2009-05-15,1.3792,1.4186,1.1625,1.2315,219887,0
2009-05-18,1.2906,1.3201,1.1428,1.2512,81669,0
2009-05-19,1.3497,1.4186,1.261,1.3398,167926,0
2009-05-20,1.3989,1.3989,1.2118,1.2216,84954,0
2009-05-21,1.2216,1.2216,1.1625,1.1822,15564,0
2009-05-22,1.3004,1.3004,1.2019,1.2019,46714,0
2009-05-26,1.2216,1.2216,1.1822,1.2019,27662,0
2009-05-27,1.2019,1.33,1.2019,1.2807,51725,0
2009-05-28,1.2807,1.3201,1.2709,1.3201,51832,0
2009-05-29,1.3201,1.458,1.261,1.458,86517,0
2009-06-01,1.458,1.6649,1.458,1.4777,219143,0
2009-06-02,1.5664,1.5664,1.3792,1.4285,42024,0
2009-06-03,1.4777,1.4777,1.3595,1.3595,29597,0
2009-06-04,1.4285,1.5368,1.3891,1.5368,27609,0
2009-06-05,1.5467,1.5467,1.4482,1.4482,31298,0
2009-06-08,1.5073,1.5073,1.3595,1.4777,24541,0
2009-06-09,1.4876,1.4974,1.4088,1.4974,17674,0
2009-06-10,1.5073,1.527,1.4482,1.4679,20908,0
2009-06-11,1.4777,1.4777,1.458,1.4777,28354,0
2009-06-12,1.4777,1.4974,1.4383,1.4876,11510,0
2009-06-15,1.4679,1.5467,1.4679,1.5171,79795,0
2009-06-16,1.5664,1.6156,1.4974,1.5368,84955,0
2009-06-17,1.5664,1.5861,1.5368,1.5762,34908,0
2009-06-18,1.6058,1.6058,1.5565,1.6058,25693,0
2009-06-19,1.5762,1.6747,1.5368,1.6747,54148,0
2009-06-22,1.7141,1.7732,1.5565,1.6156,59869,0
2009-06-23,1.6156,1.6452,1.5861,1.6452,24683,0
2009-06-24,1.6255,1.6747,1.6058,1.6058,7768,0
2009-06-25,1.5959,1.5959,1.5565,1.5762,21550,0
2009-06-26,1.5467,1.5861,1.5368,1.5664,15988,0
2009-06-29,1.5959,1.5959,1.5565,1.5959,11363,0
2009-06-30,1.6353,1.6747,1.6156,1.6649,63400,0
2009-07-01,1.655,1.655,1.6255,1.655,24727,0
2009-07-02,1.6156,1.6846,1.5762,1.6353,25034,0
2009-07-06,1.6747,1.6747,1.5368,1.6156,47718,0
2009-07-07,1.7831,1.7929,1.6747,1.724,322517,0
2009-07-08,1.7929,1.7929,1.6452,1.724,28870,0
2009-07-09,1.7043,1.724,1.6846,1.7141,33272,0
2009-07-10,1.7634,1.7634,1.6944,1.724,28330,0
2009-07-13,1.7141,1.724,1.7141,1.724,22734,0
2009-07-14,1.6649,1.724,1.6649,1.6649,16673,0
2009-07-15,1.6846,1.7141,1.6846,1.7043,12815,0
2009-07-16,1.6747,1.724,1.6747,1.7043,11443,0
2009-07-17,1.6944,1.7141,1.6747,1.6944,6789,0
2009-07-20,1.6649,1.724,1.6649,1.7141,10295,0
2009-07-21,1.724,1.724,1.6944,1.6944,21140,0
2009-07-22,1.6846,1.7141,1.6846,1.7141,31055,0
2009-07-23,1.6944,1.7535,1.6255,1.724,28958,0
2009-07-24,1.6846,1.7141,1.655,1.655,42445,0
2009-07-27,1.6747,1.7043,1.6649,1.6944,13490,0
2009-07-28,1.6944,1.724,1.6944,1.7043,16354,0
2009-07-29,1.724,1.7338,1.7141,1.724,84518,0
2009-07-30,1.7535,1.921,1.7535,1.9111,204947,0
2009-07-31,1.9408,2.1181,1.921,2.1083,222046,0
2009-08-03,2.1969,2.2166,2.1181,2.2068,172432,0
2009-08-04,2.1871,2.4333,2.1674,2.4333,223310,0
2009-08-05,2.5023,2.5811,2.3447,2.5811,220429,0
2009-08-06,2.788,2.8373,1.8717,2.3545,360030,0
2009-08-07,2.1575,2.4136,2.1378,2.3447,177128,0
2009-08-10,2.3348,2.4629,2.325,2.3841,96340,0
2009-08-11,2.0492,2.4432,2.0393,2.4432,63908,0
2009-08-12,2.4136,2.4629,2.3742,2.3939,83178,0
2009-08-13,2.4136,2.4136,2.3053,2.3939,58065,0
2009-08-14,2.3742,2.4136,2.3644,2.3841,19268,0
2009-08-17,2.3644,2.3742,2.2659,2.3545,24087,0
2009-08-18,2.325,2.4136,2.2954,2.4136,50709,0
2009-08-19,2.2954,2.3841,2.2166,2.3742,13108,0
2009-08-20,2.3348,2.3841,2.3151,2.325,36886,0
2009-08-21,2.2265,2.325,2.2265,2.325,40743,0
2009-08-24,2.2856,2.3447,2.2757,2.2757,27729,0
2009-08-25,2.2265,2.3151,2.2265,2.2659,22122,0
2009-08-26,2.2659,2.3151,2.2659,2.2757,17576,0
2009-08-27,2.2462,2.2757,2.2265,2.2265,33112,0
2009-08-28,2.2166,2.2166,2.1181,2.1378,39111,0
2009-08-31,2.1378,2.1575,1.9605,2.0787,97775,0
2009-09-01,2.0689,2.0787,1.9901,1.9901,38275,0
2009-09-02,1.9408,2.059,1.921,2.0393,44813,0
2009-09-03,2.0689,2.0689,1.9408,2.0492,29407,0
2009-09-04,2.0689,2.0984,2.0492,2.0984,32382,0
2009-09-08,2.0689,2.1674,2.0689,2.0886,11696,0
2009-09-09,2.0886,2.1674,2.0492,2.0492,20815,0
2009-09-10,2.0492,2.4136,2.0196,2.3545,206066,0
2009-09-11,2.3841,2.4136,2.3151,2.3939,62265,0
2009-09-14,2.3447,2.4136,2.325,2.325,47087,0
2009-09-15,2.3348,2.4136,2.2462,2.4038,21679,0
2009-09-16,2.4136,2.4136,2.3447,2.3447,20987,0
2009-09-17,2.3644,2.4136,2.3447,2.3939,21568,0
2009-09-18,2.3644,2.4432,2.3053,2.4136,66314,0
2009-09-21,2.3644,2.4136,2.3644,2.3644,40212,0
2009-09-22,2.3447,2.3939,2.2659,2.2954,13247,0
2009-09-23,2.2659,2.3151,2.2166,2.2856,59642,0
2009-09-24,2.2757,2.2856,2.2265,2.2363,33250,0
2009-09-25,2.1969,2.2954,2.1969,2.2166,41115,0
2009-09-28,2.3644,2.3644,2.1674,2.2954,25911,0
2009-09-29,2.2659,2.2659,2.128,2.1674,14145,0
2009-09-30,2.2166,2.256,2.0295,2.2265,65447,0
2009-10-01,2.1378,2.1575,2.0492,2.1575,47021,0
2009-10-02,2.1181,2.1181,2.059,2.1083,21622,0
2009-10-05,2.1772,2.2265,2.0196,2.2265,35545,0
2009-10-06,2.1674,2.1674,2.0393,2.128,60148,0
2009-10-07,2.1181,2.1181,1.921,2.0295,89548,0
2009-10-08,2.0393,2.1181,1.9999,2.0196,23695,0
2009-10-09,1.9703,2.0295,1.9703,1.9999,10950,0
2009-10-12,2.0098,2.0984,1.9901,2.0492,12149,0
2009-10-13,2.0196,2.1181,2.0098,2.0196,48646,0
2009-10-14,2.0689,2.0787,1.921,1.9703,28820,0
2009-10-15,1.9703,2.0492,1.9309,1.9605,16647,0
2009-10-16,1.9901,2.0098,1.9506,1.9802,7469,0
2009-10-19,1.9999,1.9999,1.9309,1.9309,29860,0
2009-10-20,1.921,1.921,1.6747,1.6747,128453,0
2009-10-21,1.6747,1.8914,1.655,1.8422,101249,0
2009-10-22,1.8422,2.0984,1.8028,2.0984,47098,0
2009-10-23,2.0886,2.0886,1.852,1.8619,36307,0
2009-10-26,1.8717,1.8717,1.852,1.8717,20425,0
2009-10-27,1.7831,1.9013,1.7831,1.8422,19651,0
2009-10-28,1.8028,1.8028,1.724,1.724,22682,0
2009-10-29,1.6846,1.9703,1.6846,1.724,66812,0
2009-10-30,1.7831,1.8816,1.7634,1.8323,36776,0
2009-11-02,1.9111,1.9506,1.7634,1.9506,42032,0
2009-11-03,1.8225,1.9901,1.7732,1.9901,39554,0
2009-11-04,1.9703,1.9901,1.8225,1.8225,24754,0
2009-11-05,1.8619,2.2659,1.8028,2.256,196023,0
2009-11-06,2.256,2.256,1.9605,2.0393,110696,0
2009-11-09,2.0098,2.0098,1.9013,1.9111,42936,0
2009-11-10,2.0196,2.0196,1.8717,1.9013,27849,0
2009-11-11,1.921,1.921,1.852,1.8914,21134,0
2009-11-12,1.8914,1.921,1.8717,1.8717,30943,0
2009-11-13,1.8816,1.9703,1.8816,1.9703,23791,0
2009-11-16,2.0098,2.059,1.8816,2.0492,89494,0
2009-11-17,2.0295,2.0689,1.9999,2.0492,26444,0
2009-11-18,1.9506,2.0689,1.9506,1.9901,36851,0
2009-11-19,1.9506,2.059,1.9506,2.0295,15048,0
2009-11-20,1.9802,2.0689,1.8816,1.8816,21415,0
2009-11-23,1.9802,2.0295,1.9802,2.0196,23344,0
2009-11-24,2.0196,2.0295,1.9802,1.9999,10523,0
2009-11-25,1.9408,2.0098,1.8717,1.9111,17450,0
2009-11-27,1.9013,1.9111,1.852,1.8717,8907,0
2009-11-30,1.8619,1.9013,1.8225,1.8323,34896,0
2009-12-01,1.8225,1.9013,1.8225,1.8323,44101,0
2009-12-02,1.8323,1.9703,1.7831,1.921,47759,0
2009-12-03,1.7929,2.0689,1.7929,1.8619,80712,0
2009-12-04,1.921,2.059,1.921,2.0098,19613,0
2009-12-07,1.9506,2.0196,1.9408,1.9703,26776,0
2009-12-08,1.9605,2.0098,1.9605,1.9703,14440,0
2009-12-09,2.0196,2.0689,1.9703,2.0295,70656,0
2009-12-10,1.9901,2.0689,1.9703,2.0196,75067,0
2009-12-11,2.0098,2.059,1.9802,1.9802,20546,0
2009-12-14,1.9309,2.059,1.9013,1.921,27598,0
2009-12-15,1.921,2.0295,1.921,2.0196,14764,0
2009-12-16,2.0196,2.0196,1.9901,1.9901,6653,0
2009-12-17,1.9703,2.0098,1.8914,1.8914,22196,0
2009-12-18,1.9506,2.1477,1.9309,2.1477,67876,0
2009-12-21,2.0689,2.0689,1.9111,1.9703,75017,0
2009-12-22,1.9901,1.9999,1.921,1.9901,24382,0
2009-12-23,1.9605,1.9999,1.9506,1.9605,24123,0
2009-12-24,1.9506,1.9901,1.9506,1.9506,8166,0
2009-12-28,1.9506,1.9703,1.9506,1.9605,18623,0
2009-12-29,1.921,1.9802,1.921,1.9408,39532,0
2009-12-30,1.9309,1.9506,1.8914,1.9013,17998,0
2009-12-31,1.9013,1.9309,1.8323,1.8816,107344,0
2010-01-04,1.8717,1.921,1.8717,1.9013,36338,0
2010-01-05,1.9013,1.9703,1.9013,1.9605,26238,0
2010-01-06,1.9506,1.9703,1.921,1.921,33371,0
2010-01-07,1.921,1.9703,1.921,1.9605,12335,0
2010-01-08,1.9408,1.9802,1.9408,1.9506,13238,0
2010-01-11,1.9408,1.9999,1.9408,1.9408,8105,0
2010-01-12,1.9506,2.0098,1.9408,2.0098,4987,0
2010-01-13,1.9999,2.0196,1.9901,2.0098,10979,0
2010-01-14,1.9999,2.0196,1.9802,1.9802,23890,0
2010-01-15,1.9901,2.0098,1.9703,1.9901,17155,0
2010-01-19,1.9901,2.0098,1.9013,1.9013,46840,0
2010-01-20,1.9111,1.9703,1.9013,1.9703,61464,0
2010-01-21,1.9111,1.9111,1.9013,1.9013,1436,0
2010-01-22,1.9013,1.9703,1.8422,1.8717,14821,0
2010-01-25,1.8717,1.921,1.8717,1.8717,34729,0
2010-01-26,1.8914,1.9309,1.8717,1.8914,5481,0
2010-01-27,1.8717,1.9111,1.8323,1.8914,6741,0
2010-01-28,1.9111,1.9111,1.8323,1.8323,4262,0
2010-01-29,1.8323,1.8717,1.8225,1.8323,23742,0
2010-02-01,1.8323,1.852,1.8323,1.8323,9243,0
2010-02-02,1.852,1.8619,1.8422,1.852,6953,0
2010-02-03,1.8422,1.852,1.8323,1.8323,9867,0
2010-02-04,1.8225,1.8323,1.5861,1.7338,50128,0
2010-02-05,1.6846,1.8028,1.6747,1.6747,34493,0
2010-02-08,1.6649,1.8225,1.6649,1.8225,9585,0
2010-02-09,1.7535,1.7732,1.7437,1.7535,12149,0
2010-02-10,1.7831,1.8225,1.7634,1.8225,12474,0
2010-02-11,1.7831,1.7831,1.7338,1.7338,16186,0
2010-02-12,1.7437,1.8028,1.7437,1.7929,6628,0
2010-02-16,1.7732,1.8028,1.7732,1.7732,5095,0
2010-02-17,1.7634,1.7732,1.527,1.655,92771,0
2010-02-18,1.655,1.6649,1.5467,1.5959,43695,0
2010-02-19,1.5664,1.7043,1.5664,1.655,13211,0
2010-02-22,1.6649,1.9703,1.6156,1.9703,161805,0
2010-02-23,1.9703,2.0295,1.852,1.9111,57425,0
2010-02-24,1.8126,1.9901,1.7634,1.9901,30514,0
2010-02-25,1.8914,2.2166,1.8914,2.0886,154273,0
2010-02-26,2.0787,2.1083,1.9506,1.9703,38783,0
2010-03-01,1.9703,2.0492,1.9703,1.9999,20911,0
2010-03-02,1.9802,2.0787,1.9703,1.9703,63921,0
2010-03-03,1.9703,1.9703,1.9309,1.9703,17631,0
2010-03-04,1.9506,1.9703,1.9309,1.9309,8963,0
2010-03-05,1.921,1.9605,1.8914,1.9309,44280,0
2010-03-08,1.921,1.9309,1.8126,1.8619,45792,0
2010-03-09,1.8323,1.9111,1.8225,1.8422,10876,0
2010-03-10,1.8323,1.921,1.8225,1.852,38088,0
2010-03-11,1.8619,1.9013,1.8225,1.9013,44549,0
2010-03-12,1.9309,1.9309,1.852,1.8914,3228,0
2010-03-15,1.8914,1.8914,1.8028,1.8225,44899,0
2010-03-16,2.0196,2.4235,2.0196,2.1674,1253586,0
2010-03-17,2.1674,2.1969,1.9999,2.0984,204802,0
2010-03-18,1.9703,2.0689,1.7831,1.9901,622109,0
2010-03-19,2.0196,2.0787,1.9408,2.0787,141461,0
2010-03-22,2.0787,2.1083,1.9408,2.0984,109282,0
2010-03-23,2.0984,2.2462,2.0984,2.0984,120827,0
2010-03-24,2.1083,2.128,2.0984,2.128,58590,0
2010-03-25,2.1181,2.1181,2.0689,2.0984,73971,0
2010-03-26,2.0984,2.1181,2.0295,2.0295,28332,0
2010-03-29,2.0393,2.0689,2.0196,2.0196,16112,0
2010-03-30,2.0689,2.0689,1.9506,1.9506,51129,0
2010-03-31,1.9506,1.9999,1.921,1.921,33021,0
2010-04-01,1.9506,1.9703,1.9408,1.9703,19453,0
2010-04-05,1.9703,1.9901,1.9408,1.9901,12461,0
2010-04-06,1.9802,2.0295,1.9802,2.0098,11351,0
2010-04-07,1.9802,1.9802,1.8816,1.9013,78517,0
2010-04-08,1.9013,1.9506,1.8816,1.9013,21887,0
2010-04-09,1.8816,1.9605,1.8816,1.8816,32042,0
2010-04-12,1.8816,1.921,1.8816,1.921,23463,0
2010-04-13,1.9309,1.9605,1.8717,1.921,28276,0
2010-04-14,1.9802,2.0295,1.921,1.9309,141628,0
2010-04-15,1.9309,1.9901,1.9013,1.9309,30657,0
2010-04-16,1.9408,1.9703,1.8914,1.9506,33694,0
2010-04-19,1.9506,1.9506,1.8816,1.921,22132,0
2010-04-20,1.921,1.9605,1.9111,1.9506,32614,0
2010-04-21,1.9309,1.9605,1.8914,1.921,46952,0
2010-04-22,1.921,1.9506,1.921,1.9309,7529,0
2010-04-23,1.9408,1.9605,1.9111,1.9605,11711,0
2010-04-26,1.9605,1.9605,1.9013,1.9111,23401,0
2010-04-27,1.9309,1.9506,1.9013,1.9506,41372,0
2010-04-28,1.9309,1.9408,1.8717,1.8717,12614,0
2010-04-29,1.921,1.921,1.8816,1.9013,11536,0
2010-04-30,1.8816,1.921,1.8816,1.921,21983,0
2010-05-03,1.8914,1.921,1.8816,1.9111,17051,0
2010-05-04,1.8717,1.9013,1.8619,1.8619,19194,0
2010-05-05,1.8619,1.9013,1.8323,1.8717,69707,0
2010-05-06,1.8619,1.8619,1.7043,1.724,50521,0
2010-05-07,1.724,1.7732,1.6747,1.6747,22358,0
2010-05-10,1.7437,1.8028,1.7437,1.8028,11069,0
2010-05-11,1.7732,1.7732,1.7338,1.7437,22200,0
2010-05-12,1.7338,1.7831,1.7338,1.7732,8486,0
2010-05-13,1.724,1.7831,1.724,1.724,20978,0
2010-05-14,1.7437,1.7831,1.7043,1.7338,22134,0
2010-05-17,1.7043,1.7141,1.6058,1.7141,37460,0
2010-05-18,1.6058,1.7732,1.5959,1.6058,22493,0
2010-05-19,1.6846,1.7634,1.5467,1.7634,41686,0
2010-05-20,1.7634,1.7634,1.5565,1.6058,28492,0
2010-05-21,1.527,1.5959,1.5171,1.5368,30388,0
2010-05-24,1.5467,1.6255,1.5467,1.6156,47062,0
2010-05-25,1.6058,1.7338,1.5664,1.7338,78174,0
2010-05-26,1.7338,1.7338,1.5861,1.5861,46738,0
2010-05-27,1.6156,1.6255,1.5664,1.5959,60507,0
2010-05-28,1.5762,1.6747,1.5565,1.6649,35728,0
2010-06-01,1.6353,1.6353,1.5467,1.5467,22268,0
2010-06-02,1.5565,1.6058,1.5565,1.5664,21357,0
2010-06-03,1.5664,1.5861,1.5368,1.5368,11616,0
2010-06-04,1.5368,1.5762,1.5073,1.5565,18258,0
2010-06-07,1.5565,1.5565,1.4777,1.4777,11879,0
2010-06-08,1.4876,1.4974,1.4876,1.4876,3922,0
2010-06-09,1.4974,1.4974,1.4777,1.4777,11166,0
2010-06-10,1.4876,1.5565,1.4777,1.4876,10405,0
2010-06-11,1.5467,1.5762,1.3497,1.4088,63532,0
2010-06-14,1.4876,1.4974,1.4088,1.4974,20591,0
2010-06-15,1.4974,1.4974,1.4186,1.4482,11964,0
2010-06-16,1.5171,1.527,1.4285,1.5171,22610,0
2010-06-17,1.5171,1.5171,1.4482,1.4482,2994,0
2010-06-18,1.4777,1.4974,1.4285,1.4974,4451,0
2010-06-21,1.4974,1.5171,1.4383,1.4383,24536,0
2010-06-22,1.4285,1.4285,1.4088,1.4088,9238,0
2010-06-23,1.4088,1.4088,1.3989,1.3989,25098,0
2010-06-24,1.3989,1.4679,1.3989,1.4285,38460,0
2010-06-25,1.4285,1.4777,1.3891,1.4285,24974,0
2010-06-28,1.4285,1.4777,1.3792,1.3989,157976,0
2010-06-29,1.3792,1.4088,1.3595,1.3595,19104,0
2010-06-30,1.3595,1.4876,1.3595,1.4876,38469,0
2010-07-01,1.4876,1.4876,1.3694,1.3694,158338,0
2010-07-02,1.3792,1.4285,1.3792,1.4285,10469,0
2010-07-06,1.4285,1.4285,1.3792,1.3792,18876,0
2010-07-07,1.4285,1.458,1.3792,1.3792,21126,0
2010-07-08,1.3694,1.3891,1.3694,1.3694,26400,0
2010-07-09,1.3694,1.3989,1.3694,1.3792,27644,0
2010-07-12,1.3595,1.3595,1.3398,1.3595,46478,0
2010-07-13,1.3595,1.3595,1.2807,1.2906,189585,0
2010-07-14,1.3004,1.3103,1.2216,1.2216,20400,0
2010-07-15,1.2315,1.2512,1.1428,1.2216,24254,0
2010-07-16,1.133,1.1724,1.123,1.1527,56228,0
2010-07-19,1.123,1.1527,1.1132,1.133,7460,0
2010-07-20,1.1132,1.1428,1.1132,1.123,9351,0
2010-07-21,1.133,1.133,1.0639,1.0935,17053,0
2010-07-22,1.0935,1.0935,1.0048,1.0048,40658,0
2010-07-23,1.0147,1.0541,0.9654,0.9654,59355,0
2010-07-26,0.9654,0.9654,0.8866,0.9162,45523,0
2010-07-27,0.8965,0.9851,0.8965,0.926,58490,0
2010-07-28,0.9654,1.0935,0.9457,1.0048,57244,0
2010-07-29,1.1132,1.1132,1.0147,1.0935,48546,0
2010-07-30,1.1033,1.1428,1.0344,1.1428,27459,0
2010-08-02,1.1132,1.1428,1.0935,1.0935,30351,0
2010-08-03,1.0935,1.0935,1.0344,1.0344,9014,0
2010-08-04,1.0836,1.0836,0.995,0.995,29106,0
2010-08-05,0.995,1.0245,0.9359,1.0147,24624,0
2010-08-06,1.0147,1.0836,0.9753,0.9851,28951,0
2010-08-09,0.9753,1.0245,0.9457,0.9457,37928,0
2010-08-10,0.9851,1.0344,0.9457,1.0147,19450,0
2010-08-11,0.9753,1.0344,0.9753,1.0048,27726,0
2010-08-12,0.9851,1.0344,0.9556,1.0344,25687,0
2010-08-13,1.0344,1.0344,0.9556,0.9556,15366,0
2010-08-16,0.9457,1.0048,0.9457,0.9556,23979,0
2010-08-17,0.9851,1.0147,0.9851,0.9851,36242,0
2010-08-18,0.9851,1.0147,0.9556,0.9654,12745,0
2010-08-19,0.9556,1.0147,0.9457,0.9457,20543,0
2010-08-20,0.9556,1.0442,0.9556,1.0344,47522,0
2010-08-23,1.0344,1.0344,0.9753,0.9753,24320,0
2010-08-24,0.9753,1.0344,0.9556,0.9851,15617,0
2010-08-25,0.9556,0.9654,0.798,0.8177,62962,0
2010-08-26,0.8374,0.8374,0.7389,0.7389,42016,0
2010-08-27,0.7586,0.7586,0.6502,0.7093,60166,0
2010-08-30,0.7093,0.7684,0.601,0.601,72067,0
2010-08-31,0.6798,0.9753,0.6305,0.7881,188337,0
2010-09-01,0.9457,0.9457,0.7389,0.8472,54093,0
2010-09-02,0.8472,0.8472,0.7192,0.7487,75915,0
2010-09-03,0.7093,0.8768,0.7093,0.8669,24209,0
2010-09-07,0.8374,0.8669,0.7487,0.7881,27259,0
2010-09-08,0.8472,0.8472,0.8078,0.8177,893,0
2010-09-09,0.798,0.8472,0.7487,0.7684,44517,0
2010-09-10,0.7389,0.8078,0.7389,0.7389,24469,0
2010-09-13,0.7389,0.7881,0.7389,0.7783,5103,0
2010-09-14,0.7783,0.7783,0.6995,0.6995,39269,0
2010-09-15,0.729,0.7389,0.6896,0.6896,59328,0
2010-09-16,0.6896,0.7389,0.6896,0.6896,96131,0
2010-09-17,0.6798,0.7881,0.6798,0.7783,56058,0
2010-09-20,0.7487,0.7881,0.729,0.729,27839,0
2010-09-21,0.6995,0.8177,0.6995,0.7586,36640,0
2010-09-22,0.7684,0.8275,0.7684,0.8177,64989,0
2010-09-23,0.7487,0.8275,0.7389,0.8177,18078,0
2010-09-24,0.8177,0.8275,0.798,0.8078,17141,0
2010-09-27,1.0442,1.527,0.9753,1.2709,853391,0
2010-09-28,1.1822,1.2807,1.0836,1.1724,227718,0
2010-09-29,1.1527,1.3595,1.0935,1.1625,122098,0
2010-09-30,1.1724,1.2118,1.123,1.1527,112988,0
2010-10-01,1.1921,1.3595,1.1527,1.3398,118480,0
2010-10-04,1.5762,1.9605,1.3694,1.5664,706892,0
2010-10-05,1.6649,1.6649,1.4482,1.4777,180983,0
2010-10-06,1.458,1.6156,1.3989,1.5565,103089,0
2010-10-07,1.5861,1.6255,1.5171,1.527,33012,0
2010-10-08,1.5565,1.6255,1.5467,1.6255,54622,0
2010-10-11,1.5861,1.724,1.5664,1.6156,94481,0
2010-10-12,1.6255,1.6255,1.458,1.5171,147359,0
2010-10-13,1.5073,1.527,1.4777,1.527,29958,0
2010-10-14,1.527,1.5467,1.4679,1.5368,29837,0
2010-10-15,1.5171,1.655,1.4777,1.655,74913,0
2010-10-18,1.6255,1.7338,1.5762,1.7338,79859,0
2010-10-19,1.724,1.724,1.6156,1.6156,34356,0
2010-10-20,1.6649,1.7141,1.6058,1.6747,52182,0
2010-10-21,1.6747,1.7141,1.6255,1.6255,60120,0
2010-10-22,1.6255,1.6747,1.6255,1.6353,15332,0
2010-10-25,1.724,1.724,1.6353,1.655,23247,0
2010-10-26,1.655,1.7634,1.655,1.7634,45115,0
2010-10-27,1.724,1.8225,1.724,1.8225,40644,0
2010-10-28,1.8225,1.8225,1.7732,1.7831,41332,0
2010-10-29,1.7634,1.8619,1.7338,1.8323,41930,0
2010-11-01,1.8323,1.9013,1.8028,1.9013,62806,0
2010-11-02,1.9111,1.9111,1.7634,1.8422,122873,0
2010-11-03,1.8816,1.8816,1.7732,1.8126,26351,0
2010-11-04,1.7929,1.8323,1.724,1.7437,48250,0
2010-11-05,1.8028,1.8028,1.7634,1.7732,31899,0
2010-11-08,1.9309,1.9309,1.724,1.8717,46978,0
2010-11-09,1.8816,1.8914,1.8126,1.8619,21105,0
2010-11-10,1.8126,1.8816,1.7732,1.8028,13998,0
2010-11-11,1.7732,1.8225,1.7634,1.7831,18316,0
2010-11-12,1.7831,1.8028,1.6649,1.7141,50717,0
2010-11-15,1.6846,1.7141,1.6649,1.6649,14017,0
2010-11-16,1.655,1.655,1.527,1.5861,36303,0
2010-11-17,1.527,1.5368,1.4482,1.4482,60988,0
2010-11-18,1.4876,1.4876,1.4482,1.458,39303,0
2010-11-19,1.4777,1.4876,1.4482,1.4876,41804,0
2010-11-22,1.4876,1.4876,1.3497,1.3891,56950,0
2010-11-23,1.4088,1.4285,1.3497,1.4285,18760,0
2010-11-24,1.4186,1.4285,1.3891,1.4088,10968,0
2010-11-26,1.4383,1.4777,1.4383,1.4777,15722,0
2010-11-29,1.4186,1.6944,1.4186,1.4777,73511,0
2010-11-30,1.458,1.6452,1.3497,1.5073,34720,0
2010-12-01,1.4876,1.5171,1.3595,1.3891,50054,0
2010-12-02,1.3891,1.4186,1.3792,1.3891,12825,0
2010-12-03,1.3595,1.4088,1.3595,1.3891,9937,0
2010-12-06,1.3398,1.4777,1.3398,1.3891,39712,0
2010-12-07,1.3989,1.527,1.3989,1.4679,64953,0
2010-12-08,1.458,1.4777,1.4186,1.4383,15413,0
2010-12-09,1.4285,1.4974,1.4186,1.4876,41709,0
2010-12-10,1.4777,1.4876,1.3595,1.3595,44632,0
2010-12-13,1.3891,1.3891,1.2413,1.2807,64151,0
2010-12-14,1.2807,1.3595,1.2807,1.3004,20020,0
2010-12-15,1.2019,1.2906,1.1822,1.1921,86763,0
2010-12-16,1.1822,1.4285,1.1822,1.3201,78089,0
2010-12-17,1.3201,1.8028,1.261,1.7732,227570,0
2010-12-20,1.852,1.8619,1.527,1.527,123669,0
2010-12-21,1.5171,1.5565,1.4383,1.458,44627,0
2010-12-22,1.4876,1.6452,1.4876,1.6353,74336,0
2010-12-23,1.6747,1.6747,1.5073,1.5959,51177,0
2010-12-27,1.6255,1.6255,1.5467,1.5467,18717,0
2010-12-28,1.5467,1.5762,1.4777,1.5762,44882,0
2010-12-29,1.5565,1.6255,1.4974,1.5861,41308,0
2010-12-30,1.5762,1.6944,1.5762,1.6747,54537,0
2010-12-31,1.655,1.724,1.5762,1.724,47870,0
2011-01-03,1.6452,1.7043,1.5861,1.5861,29588,0
2011-01-04,1.6255,1.6255,1.5073,1.5664,48336,0
2011-01-05,1.6058,1.6747,1.5368,1.5368,60631,0
2011-01-06,1.5368,1.655,1.4974,1.6452,33932,0
2011-01-07,1.655,1.655,1.5368,1.5368,59410,0
2011-01-10,1.5565,1.6156,1.5368,1.5467,33239,0
2011-01-11,1.5467,1.5762,1.527,1.527,32351,0
2011-01-12,1.5171,1.5762,1.4383,1.4383,47050,0
2011-01-13,1.4383,1.4876,1.4383,1.4383,35443,0
2011-01-14,1.4679,1.4777,1.4285,1.458,22489,0
2011-01-18,1.4876,1.5762,1.4679,1.5368,19708,0
2011-01-19,1.5664,1.6452,1.5565,1.6452,126798,0
2011-01-20,1.8816,3.2805,1.8816,2.7289,8100580,0
2011-01-21,2.8865,3.4283,2.7683,2.9752,5068364,0
2011-01-24,3.2017,3.2214,2.8077,2.9752,1905072,0
2011-01-25,2.9555,2.9555,2.7289,2.8274,682297,0
2011-01-26,2.8373,3.1032,2.7782,2.985,576513,0
2011-01-27,3.0441,3.054,2.9161,3.0047,347630,0
2011-01-28,3.0047,3.0047,2.6796,2.8865,280540,0
2011-01-31,2.8865,3.1623,2.8865,2.9653,685297,0
2011-02-01,3.054,3.0737,2.857,2.9653,286879,0
2011-02-02,3.0737,3.5269,2.985,3.448,2546691,0
2011-02-03,3.6845,3.8224,3.4578,3.6155,1673790,0
2011-02-04,3.5761,3.5958,3.2707,3.4677,380512,0
2011-02-07,3.4283,3.6352,3.4086,3.5466,381563,0
2011-02-08,3.5761,3.6155,3.251,3.3987,395170,0
2011-02-09,3.3987,3.4578,3.0934,3.182,379689,0
2011-02-10,3.2214,3.3396,3.1032,3.2214,222540,0
2011-02-11,3.2313,3.3495,3.1525,3.2116,138777,0
2011-02-14,3.182,3.2707,3.1032,3.1722,178287,0
2011-02-15,3.1525,3.2017,3.0835,3.0835,142840,0
2011-02-16,3.1131,3.1623,3.0737,3.0737,130686,0
2011-02-18,3.1525,3.2214,3.1525,3.1722,176393,0
2011-02-22,3.1722,3.1919,3.0737,3.1328,200047,0
2011-02-23,3.2017,3.2116,2.9161,2.9752,545149,0
2011-02-24,2.9653,3.1623,2.9062,3.054,180468,0
2011-02-25,3.0441,3.1131,3.0047,3.1131,117813,0
2011-02-28,3.0737,3.1426,2.9456,3.054,147311,0
2011-03-01,3.0934,3.1426,2.9752,3.1426,169012,0
2011-03-02,3.0343,3.1328,2.9752,3.054,170886,0
2011-03-03,3.054,3.7337,3.054,3.6352,1098569,0
2011-03-04,3.5958,3.6254,3.3495,3.586,362209,0
2011-03-07,3.5367,3.586,3.4677,3.5564,146953,0
2011-03-08,3.586,4.1081,3.4972,3.9012,1248591,0
2011-03-09,3.8224,4.1967,3.7436,3.9307,773744,0
2011-03-10,4.0096,4.709,3.7534,4.5613,2736155,0
2011-03-11,4.3347,4.8863,4.246,4.8765,1143890,0
2011-03-14,4.7189,5.31,4.6598,5.1721,967017,0
2011-03-15,4.975,5.1721,4.709,4.8568,645301,0
2011-03-16,4.8568,4.8765,4.5613,4.6795,545968,0
2011-03-17,4.7189,4.975,4.5908,4.8075,393326,0
2011-03-18,4.8371,4.975,4.7681,4.9257,347293,0
2011-03-21,5.0045,5.1918,4.975,5.0636,295869,0
2011-03-22,5.0636,5.0735,4.975,5.0242,213582,0
2011-03-23,5.0439,5.0735,4.9159,4.9356,252668,0
2011-03-24,4.9848,4.9848,4.1869,4.4431,992146,0
2011-03-25,4.3938,4.5514,4.3544,4.4332,263244,0
2011-03-28,4.4825,4.7977,4.4628,4.6302,293800,0
2011-03-29,4.5908,4.7583,4.5219,4.7484,280362,0
2011-03-30,4.8075,4.9257,4.6893,4.7189,172093,0
2011-03-31,4.7189,4.8568,4.6893,4.7977,84933,0
2011-04-01,4.7681,5.0341,4.6795,4.8962,329461,0
2011-04-04,4.9454,5.0242,4.7287,4.8075,467240,0
2011-04-05,4.7681,4.9651,4.7583,4.7681,395920,0
2011-04-06,5.113,5.9405,5.0538,5.7237,3229607,0
2011-04-07,5.7138,5.7926,5.4282,5.5168,742702,0
2011-04-08,5.5858,5.7729,5.3691,5.6744,1278105,0
2011-04-11,5.7532,6.1966,5.7335,6.0686,2107128,0
2011-04-12,5.9208,6.1277,5.7138,5.9898,694617,0
2011-04-13,5.9799,6.0587,5.8616,5.9208,479928,0
2011-04-14,5.8222,6.2853,5.8123,6.1572,833661,0
2011-04-15,6.2557,6.7779,6.2065,6.7286,1453382,0
2011-04-18,6.7286,6.7779,6.4035,6.5118,654427,0
2011-04-19,6.4429,6.6202,6.0095,6.2557,845494,0
2011-04-20,6.3444,6.5709,6.2163,6.305,527691,0
2011-04-21,6.3838,6.502,6.1178,6.433,364791,0
2011-04-25,6.4921,6.8173,6.3542,6.7188,435751,0
2011-04-26,6.7483,6.7976,6.3936,6.3936,351173,0
2011-04-27,6.3838,6.4527,6.0292,6.1277,473459,0
2011-04-28,6.0883,6.0883,5.6646,5.7237,902785,0
2011-04-29,5.704,6.0686,5.6153,6.0095,585722,0
2011-05-02,6.0883,6.3542,5.8123,5.9208,348907,0
2011-05-03,5.901,5.9405,5.6153,5.8813,504721,0
2011-05-04,5.901,5.901,5.3198,5.4183,815707,0
2011-05-05,5.3297,5.3592,5.1425,5.2607,538049,0
2011-05-06,5.2903,5.4282,5.2115,5.2509,588869,0
2011-05-09,5.2312,5.507,4.6007,4.6499,1157182,0
2011-05-10,4.6795,4.8962,4.4529,4.8568,905990,0
2011-05-11,4.8075,4.8075,4.4529,4.6696,548908,0
2011-05-12,4.6105,4.6105,4.3347,4.3643,728366,0
2011-05-13,4.3544,4.4037,4.0785,4.1376,1206224,0
2011-05-16,4.3249,4.4923,4.1179,4.2164,615311,0
2011-05-17,4.1869,4.384,3.911,4.3544,1097617,0
2011-05-18,4.315,4.6105,4.2854,4.4431,468043,0
2011-05-19,4.4431,4.8568,4.384,4.778,712563,0
2011-05-20,4.8765,4.9454,4.709,4.7484,815415,0
2011-05-23,4.6007,4.7583,4.4332,4.7287,464090,0
2011-05-24,4.8075,4.975,4.709,4.8174,381877,0
2011-05-25,4.975,4.975,4.778,4.8174,234182,0
2011-05-26,4.8962,5.3198,4.778,5.241,721767,0
2011-05-27,5.241,5.4183,5.1228,5.3198,365040,0
2011-05-31,5.3494,5.4183,5.1425,5.1819,332494,0
2011-06-01,5.1622,5.4873,5.1622,5.3198,347276,0
2011-06-02,5.3789,5.3789,5.0932,5.1721,287639,0
2011-06-03,5.2213,5.31,5.0242,5.0932,281646,0
2011-06-06,5.0341,5.1524,4.8174,4.8962,236896,0
2011-06-07,4.8863,5.2213,4.7583,4.7583,124560,0
2011-06-08,4.6893,5.4774,4.6302,5.2115,366115,0
2011-06-09,5.2016,5.7729,5.103,5.7729,612785,0
2011-06-10,5.8025,5.9996,5.7828,5.8517,591965,0
2011-06-13,5.8517,5.9898,5.832,5.9602,308968,0
2011-06-14,6.0095,6.0095,5.7631,5.8222,486537,0
2011-06-15,5.7926,5.8419,5.4676,5.6153,502345,0
2011-06-16,5.6646,5.832,5.1228,5.5168,658927,0
2011-06-17,5.6153,5.8714,5.4282,5.7828,534630,0
2011-06-20,5.7828,5.9602,5.6744,5.7828,454749,0
2011-06-21,5.7828,5.7828,5.5562,5.6941,410019,0
2011-06-22,5.7926,6.0292,5.6843,5.7335,1405973,0
2011-06-23,5.6744,5.901,5.4282,5.8419,555186,0
2011-06-24,5.8813,6.039,5.2509,5.438,5037386,0
2011-06-27,5.3198,5.3395,4.9947,5.2115,728605,0
2011-06-28,5.3297,5.3297,5.0045,5.1524,396420,0
2011-06-29,5.1425,5.2509,4.9651,5.2312,355733,0
2011-06-30,5.2115,5.241,5.0538,5.0636,295325,0
2011-07-01,5.0538,5.2312,5.0341,5.1721,386151,0
2011-07-05,5.1819,5.5661,5.0242,5.1819,485824,0
2011-07-06,5.2804,5.4085,5.0538,5.1524,290248,0
2011-07-07,5.1327,5.3691,5.0833,5.31,269418,0
2011-07-08,5.241,5.241,5.1228,5.1425,185308,0
2011-07-11,5.0735,5.0735,4.778,4.8371,933823,0
2011-07-12,4.778,4.778,4.3347,4.3544,905717,0
2011-07-13,4.3544,4.5219,3.98,3.9899,1793145,0
2011-07-14,4.177,4.177,3.8027,3.8421,850250,0
2011-07-15,3.8224,3.9702,3.7928,3.8322,528158,0
2011-07-18,3.8716,4.0194,3.7928,3.7928,600993,0
2011-07-19,3.8027,3.8519,3.5071,3.6746,946764,0
2011-07-20,3.6746,3.783,3.5958,3.6451,263342,0
2011-07-21,3.6943,3.714,3.4677,3.4677,641978,0
2011-07-22,3.4677,3.586,3.3987,3.4283,445791,0
2011-07-25,3.4283,3.9504,3.3298,3.7534,1156390,0
2011-07-26,3.7633,3.8519,3.517,3.5269,654910,0
2011-07-27,3.5071,3.517,3.251,3.2608,557303,0
2011-07-28,3.3987,3.448,3.2017,3.2214,301325,0
2011-07-29,3.1229,3.4086,3.0737,3.3889,301785,0
2011-08-01,3.4578,3.714,3.2707,3.6057,480832,0
2011-08-02,3.5466,3.5958,3.3396,3.3495,281264,0
2011-08-03,3.379,3.4578,3.2116,3.3199,338091,0
2011-08-04,3.3002,3.3199,3.0244,3.0343,492303,0
2011-08-05,3.0638,3.1229,2.8668,2.9062,414821,0
2011-08-08,2.8176,2.8964,2.1083,2.2462,763895,0
2011-08-09,2.3151,2.7585,2.2954,2.7388,761073,0
2011-08-10,2.7585,3.8716,2.7585,3.2805,2530426,0
2011-08-11,3.2904,3.3002,2.8964,3.1426,1123396,0
2011-08-12,3.1623,3.2017,2.9062,2.9456,422435,0
2011-08-15,3.0047,3.1328,2.8865,2.9358,266412,0
2011-08-16,2.9358,3.0244,2.8373,2.9062,265369,0
2011-08-17,2.9949,2.9949,2.7486,2.7979,220015,0
2011-08-18,2.719,2.8274,2.6697,2.6796,511356,0
2011-08-19,2.6106,2.8077,2.6106,2.7091,309279,0
2011-08-22,2.5023,2.7388,2.4826,2.5614,237868,0
2011-08-23,2.7388,2.8668,2.6993,2.857,302415,0
2011-08-24,2.9062,2.9555,2.7782,2.857,164386,0
2011-08-25,2.857,2.8767,2.6796,2.7782,215120,0
2011-08-26,2.8274,3.2411,2.7782,3.1722,530197,0
2011-08-29,3.379,3.5071,3.1032,3.4972,434429,0
2011-08-30,3.4381,3.5071,3.2904,3.3987,278218,0
2011-08-31,3.4578,3.4874,3.2116,3.3101,312350,0
2011-09-01,3.2904,3.3101,2.9456,3.0146,379656,0
2011-09-02,2.9358,2.9456,2.8274,2.9062,171242,0
2011-09-06,2.8274,2.8668,2.7289,2.8274,202169,0
2011-09-07,2.8865,3.0146,2.8274,2.9456,176743,0
2011-09-08,2.8471,3.0737,2.8471,3.0244,226915,0
2011-09-09,3.0047,3.0441,2.8471,2.857,172193,0
2011-09-12,2.7782,2.8865,2.7289,2.8373,263125,0
2011-09-13,2.9161,3.2904,2.8767,3.0244,548666,0
2011-09-14,3.0441,3.1328,3.0047,3.1032,303159,0
2011-09-15,3.1328,3.4972,3.0441,3.4775,489824,0
2011-09-16,3.6155,3.7928,3.4381,3.586,502486,0
2011-09-19,3.4874,3.4874,3.251,3.2707,233073,0
2011-09-20,3.2608,3.4874,3.251,3.3396,175916,0
2011-09-21,3.3593,3.4283,3.2805,3.3002,151774,0
2011-09-22,3.251,3.3002,3.1328,3.2411,328160,0
2011-09-23,3.2411,3.2608,3.0835,3.2313,182126,0
2011-09-26,3.2608,3.2608,3.0835,3.1525,193829,0
2011-09-27,3.2805,3.6155,3.1722,3.3987,317166,0
2011-09-28,3.448,3.4874,3.2017,3.2411,200237,0
2011-09-29,3.2608,3.3396,3.1722,3.2904,155916,0
2011-09-30,3.1919,3.2707,2.9062,2.9555,411604,0
2011-10-03,2.985,3.1426,2.8964,2.9161,325368,0
2011-10-04,2.8668,3.3495,2.6796,3.3298,450197,0
2011-10-05,3.3692,3.448,3.182,3.4184,344945,0
2011-10-06,3.4086,3.448,3.2904,3.4283,200885,0
2011-10-07,3.2608,3.4677,3.1426,3.251,113144,0
2011-10-10,3.3199,3.3987,3.1722,3.3889,251310,0
2011-10-11,3.3199,3.3889,3.2214,3.3396,162545,0
2011-10-12,3.3987,3.4381,3.3593,3.4283,158925,0
2011-10-13,3.4184,3.8421,3.4184,3.7042,1123460,0
2011-10-14,3.7239,3.7928,3.4775,3.6352,244502,0
2011-10-17,3.5663,3.6155,3.3199,3.3593,322567,0
2011-10-18,3.3495,3.517,3.1722,3.517,231305,0
2011-10-19,3.5071,3.5071,3.3495,3.3692,140144,0
2011-10-20,3.3692,3.5071,3.251,3.2707,141127,0
2011-10-21,3.3101,3.3987,3.2116,3.3593,165338,0
2011-10-24,3.379,3.6057,3.2805,3.5564,260313,0
2011-10-25,3.5367,3.5367,3.2313,3.251,136271,0
2011-10-26,3.3396,3.3692,3.1919,3.3101,150988,0
2011-10-27,3.4283,3.5761,3.3298,3.5564,382026,0
2011-10-28,3.5367,3.6746,3.4578,3.6549,204399,0
2011-10-31,3.5466,3.6254,3.4972,3.586,118153,0
2011-11-01,3.448,3.6352,3.448,3.5761,206176,0
2011-11-02,3.5466,3.6845,3.517,3.6648,126076,0
2011-11-03,3.7042,3.7042,3.5663,3.6451,165782,0
2011-11-04,3.5958,3.6254,3.517,3.5564,193226,0
2011-11-07,3.5466,3.6155,3.3495,3.5269,189992,0
2011-11-08,3.4578,3.6155,3.448,3.5071,205550,0
2011-11-09,3.3987,3.448,3.2313,3.2411,319658,0
2011-11-10,3.3002,3.3495,3.0934,3.2313,208870,0
2011-11-11,3.2608,3.4972,3.182,3.3987,147143,0
2011-11-14,3.3396,3.3692,3.0638,3.2116,243629,0
2011-11-15,3.1722,3.1919,2.9358,2.985,496783,0
2011-11-16,2.9555,2.985,2.7979,2.8767,562224,0
2011-11-17,2.8077,3.0638,2.8077,3.0146,343926,0
2011-11-18,3.0638,3.0835,2.9161,2.985,198703,0
2011-11-21,2.9555,3.0343,2.7388,2.7585,482468,0
2011-11-22,2.7585,2.8077,2.6796,2.7683,117815,0
2011-11-23,2.719,2.8274,2.6599,2.6894,135493,0
2011-11-25,2.6894,2.719,2.5417,2.5614,139254,0
2011-11-28,2.7289,2.857,2.6303,2.7782,258613,0
2011-11-29,2.7091,2.8274,2.5811,2.8077,215908,0
2011-11-30,2.8176,2.9555,2.7782,2.8668,408193,0
2011-12-01,2.8668,2.8767,2.7683,2.8077,241997,0
2011-12-02,2.8471,2.857,2.6106,2.6697,276879,0
2011-12-05,2.6993,2.7585,2.6402,2.6894,184162,0
2011-12-06,2.6894,2.7388,2.6303,2.6599,193761,0
2011-12-07,2.6402,2.6402,2.5417,2.5614,243301,0
2011-12-08,2.5121,2.5712,2.4629,2.4629,360743,0
2011-12-09,2.4727,2.6402,2.4727,2.6205,234894,0
2011-12-12,2.5712,2.6106,2.4924,2.5417,272083,0
2011-12-13,2.5515,2.5811,2.522,2.5515,261924,0
2011-12-14,2.6008,2.6303,2.5023,2.5318,245737,0
2011-12-15,2.5614,2.5811,2.2363,2.4432,387369,0
2011-12-16,2.4038,2.4727,2.4038,2.4432,238018,0
2011-12-19,2.4432,2.4727,2.3644,2.3841,190714,0
2011-12-20,2.4432,2.453,2.3348,2.3348,872158,0
2011-12-21,2.3348,2.453,2.325,2.3742,298775,0
2011-12-22,2.3939,2.5811,2.3742,2.5811,262443,0
2011-12-23,2.5712,2.6106,2.5318,2.5417,126571,0
2011-12-27,2.522,2.5417,2.4629,2.4826,61109,0
2011-12-28,2.4826,2.5023,2.4333,2.4333,139179,0
2011-12-29,2.4629,2.5023,2.4038,2.4432,279319,0
2011-12-30,2.4333,2.5811,2.3841,2.5318,125094,0
2012-01-03,2.5811,2.6796,2.4629,2.65,105663,0
2012-01-04,2.6402,2.6599,2.6008,2.6303,51500,0
2012-01-05,2.6008,2.6008,2.5121,2.5515,151644,0
2012-01-06,2.5614,2.6106,2.5417,2.5614,115692,0
2012-01-09,2.5909,2.8176,2.5909,2.7486,244725,0
2012-01-10,2.8176,2.8274,2.7486,2.8176,181091,0
2012-01-11,2.7979,2.8274,2.7388,2.788,87478,0
2012-01-12,2.8274,2.8274,2.7585,2.788,76200,0
2012-01-13,2.7388,2.7683,2.6697,2.6697,110002,0
2012-01-17,2.719,2.7585,2.6008,2.6106,126476,0
2012-01-18,2.6106,2.6993,2.5121,2.5614,205057,0
2012-01-19,2.6106,2.6106,2.5121,2.5614,193013,0
2012-01-20,2.6008,2.6599,2.4924,2.522,257726,0
2012-01-23,2.5515,2.5614,2.4826,2.5318,257867,0
2012-01-24,2.5515,2.6402,2.5121,2.5909,177081,0
2012-01-25,2.6008,2.7979,2.5614,2.719,364802,0
2012-01-26,2.8176,3.3495,2.7979,3.1032,807666,0
2012-01-27,3.1131,3.2116,3.0835,3.1426,231139,0
2012-01-30,3.1525,3.1722,3.0638,3.1328,125832,0
2012-01-31,3.1525,3.1525,2.985,3.054,194109,0
2012-02-01,3.0737,3.1426,3.0441,3.1426,203068,0
2012-02-02,3.0934,3.1328,3.0638,3.1229,78471,0
2012-02-03,3.2017,3.3692,3.0146,3.1722,280841,0
2012-02-06,3.1426,3.2411,3.1032,3.2214,119963,0
2012-02-07,3.2214,3.3002,3.1623,3.2805,84157,0
2012-02-08,3.3002,3.3495,3.1032,3.3199,76429,0
2012-02-09,3.3002,3.379,3.3002,3.3396,97168,0
2012-02-10,3.2904,3.3298,3.2017,3.2707,70459,0
2012-02-13,3.3101,3.3298,3.1919,3.2017,74556,0
2012-02-14,3.1623,3.2116,3.0343,3.0441,123611,0
2012-02-15,3.054,3.0934,2.8865,2.8865,182056,0
2012-02-16,2.8865,2.9062,2.8176,2.8471,86955,0
2012-02-17,2.8668,2.9653,2.788,2.9161,157068,0
2012-02-21,2.9456,2.9653,2.8373,2.9555,197053,0
2012-02-22,2.9456,2.9949,2.8176,2.8767,263960,0
2012-02-23,2.8865,2.9555,2.6796,2.8274,260308,0
2012-02-24,2.8077,2.9358,2.8077,2.857,122586,0
2012-02-27,2.8668,2.8964,2.788,2.8668,121419,0
2012-02-28,2.857,2.857,2.6106,2.6796,379559,0
2012-02-29,2.6599,2.7091,2.6402,2.6796,185055,0
2012-03-01,2.6993,2.7585,2.6796,2.6894,116348,0
2012-03-02,2.6894,2.7782,2.6402,2.6697,203085,0
2012-03-05,2.6697,2.6894,2.5909,2.6205,132282,0
2012-03-06,2.5811,2.6205,2.4629,2.4727,189972,0
2012-03-07,2.4333,2.6106,2.4333,2.4629,139850,0
2012-03-08,2.4924,2.4924,2.4038,2.4924,310838,0
2012-03-09,2.5515,2.6106,2.4432,2.5023,185940,0
2012-03-12,2.5023,2.5515,2.4333,2.4826,124936,0
2012-03-13,2.4727,2.5515,2.4333,2.5515,118622,0
2012-03-14,2.6106,2.6106,2.453,2.4826,161406,0
2012-03-15,2.5417,2.5417,2.4333,2.5023,138300,0
2012-03-16,2.5023,2.5318,2.453,2.5121,235218,0
2012-03-19,2.5121,2.5909,2.4924,2.5417,155260,0
2012-03-20,2.5417,2.5712,2.4826,2.5417,213982,0
2012-03-21,2.5121,2.5515,2.4826,2.5023,117212,0
2012-03-22,2.4826,2.522,2.4727,2.5023,81161,0
2012-03-23,2.4924,2.5515,2.4333,2.5515,116416,0
2012-03-26,2.6008,2.857,2.5712,2.8373,410394,0
2012-03-27,2.8077,2.8865,2.7486,2.7782,209300,0
2012-03-28,2.7782,2.7782,2.7091,2.719,83600,0
2012-03-29,2.6894,2.7486,2.6402,2.7091,151720,0
2012-03-30,2.7388,2.7486,2.6697,2.6697,82485,0
2012-04-02,2.65,2.7486,2.65,2.719,250562,0
2012-04-03,2.7289,2.7782,2.65,2.6894,149197,0
2012-04-04,2.6402,2.6993,2.6205,2.6599,157288,0
2012-04-05,2.65,2.6894,2.6205,2.6402,90420,0
2012-04-09,2.5909,2.65,2.5909,2.6008,199199,0
2012-04-10,2.5909,2.6205,2.4629,2.4727,269728,0
2012-04-11,2.522,2.5614,2.4924,2.522,114160,0
2012-04-12,2.5318,2.6993,2.5318,2.6599,122682,0
2012-04-13,2.6303,2.6796,2.6106,2.6205,159289,0
2012-04-16,2.7388,2.9456,2.7388,2.8077,325625,0
2012-04-17,2.8471,2.9259,2.8077,2.8274,133146,0
2012-04-18,2.8176,2.857,2.719,2.7683,109981,0
2012-04-19,2.7585,2.8274,2.6697,2.6894,363017,0
2012-04-20,2.8274,2.9161,2.6008,2.6894,141810,0
2012-04-23,2.6303,2.6894,2.5811,2.5909,127151,0
2012-04-24,2.5811,2.6402,2.5515,2.6303,72966,0
2012-04-25,2.6697,2.6894,2.5417,2.6894,150185,0
2012-04-26,2.6796,2.6993,2.5318,2.6008,173013,0
2012-04-27,2.6106,2.6303,2.5515,2.6205,65191,0
2012-04-30,2.6008,2.6205,2.5614,2.5614,117711,0
2012-05-01,2.5712,2.6106,2.522,2.5318,82413,0
2012-05-02,2.522,2.5417,2.4629,2.4924,81086,0
2012-05-03,2.4924,2.5121,2.3939,2.4629,155694,0
2012-05-04,2.4432,2.4826,2.4235,2.4432,111948,0
2012-05-07,2.4235,2.5318,2.4235,2.5121,73008,0
2012-05-08,2.4924,2.5121,2.4136,2.4629,106871,0
2012-05-09,2.4235,2.5318,2.4136,2.4629,106817,0
2012-05-10,2.4629,2.5417,2.4235,2.522,232902,0
2012-05-11,2.4924,2.5515,2.4727,2.4826,75393,0
2012-05-14,2.4629,2.4826,2.4136,2.4136,85049,0
2012-05-15,2.4038,2.453,2.3644,2.4136,77367,0
2012-05-16,2.4136,2.5417,2.3644,2.3742,52238,0
2012-05-17,2.3644,2.453,2.3644,2.3742,81650,0
2012-05-18,2.3644,2.453,2.3053,2.4235,160515,0
2012-05-21,2.4235,2.453,2.3742,2.4333,57708,0
2012-05-22,2.4235,2.453,2.2954,2.3053,80797,0
2012-05-23,2.2757,2.453,2.2757,2.325,97802,0
2012-05-24,2.3151,2.4235,2.2856,2.325,88629,0
2012-05-25,2.325,2.453,2.325,2.3841,81362,0
2012-05-29,2.4136,2.4924,2.4038,2.453,70328,0
2012-05-30,2.4432,2.5023,2.4136,2.4136,47878,0
2012-05-31,2.4038,2.453,2.3053,2.3447,56610,0
2012-06-01,2.3053,2.3644,2.1674,2.2068,130778,0
2012-06-04,2.2068,2.2068,2.0492,2.0787,122644,0
2012-06-05,2.0492,2.1477,2.0492,2.0689,107604,0
2012-06-06,2.0886,2.2068,2.0886,2.1181,125188,0
2012-06-07,2.1477,2.2068,2.1477,2.1575,163662,0
2012-06-08,2.1674,2.1969,2.0295,2.0689,175569,0
2012-06-11,2.0984,2.1575,2.0196,2.1083,120314,0
2012-06-12,2.1083,2.1181,2.0689,2.0984,56919,0
2012-06-13,2.0984,2.1772,2.0689,2.0984,79516,0
2012-06-14,2.0787,2.1871,2.0689,2.1477,135200,0
2012-06-15,2.128,2.2166,2.1181,2.1871,165624,0
2012-06-18,2.1674,2.1674,2.0689,2.1477,86513,0
2012-06-19,2.1575,2.1575,1.9703,2.0196,271080,0
2012-06-20,2.0295,2.1181,1.9802,1.9999,140486,0
2012-06-21,2.0098,2.0196,1.8126,1.8126,380212,0
2012-06-22,1.7437,1.9013,1.6944,1.8225,4288290,0
2012-06-25,1.8225,2.1674,1.8225,1.9901,646138,0
2012-06-26,1.9802,2.0295,1.9309,1.9309,96503,0
2012-06-27,1.921,1.9309,1.8225,1.9013,90858,0
2012-06-28,1.8914,2.2166,1.8717,1.9309,204065,0
2012-06-29,1.9408,2.0146,1.8816,1.921,105096,0
2012-07-02,1.9309,1.9703,1.8717,1.9111,34360,0
2012-07-03,1.9506,1.9703,1.9111,1.9605,12126,0
2012-07-05,1.9013,1.9605,1.9013,1.9506,29673,0
2012-07-06,1.9605,1.9703,1.8717,1.8717,59530,0
2012-07-09,1.8619,1.9111,1.8323,1.9111,80024,0
2012-07-10,1.8816,1.9309,1.852,1.8619,26923,0
2012-07-11,1.9013,1.9013,1.8126,1.8126,42093,0
2012-07-12,1.7634,1.8028,1.7535,1.7831,9683,0
2012-07-13,1.8028,1.8914,1.8028,1.852,33739,0
2012-07-16,1.852,1.852,1.7437,1.7732,59483,0
2012-07-17,1.7437,1.7634,1.6994,1.7191,72486,0
2012-07-18,1.7141,1.8511,1.7141,1.7338,23267,0
2012-07-19,1.7338,1.7634,1.724,1.7634,6265,0
2012-07-20,1.7338,1.7732,1.7141,1.724,7999,0
2012-07-23,1.7141,1.7732,1.7141,1.724,24542,0
2012-07-24,1.7043,1.7437,1.655,1.6649,82013,0
2012-07-25,1.6944,1.7437,1.6747,1.6747,60210,0
2012-07-26,1.6846,1.7634,1.6649,1.7043,39890,0
2012-07-27,1.6846,1.7929,1.6452,1.7043,93323,0
2012-07-30,1.7043,1.7634,1.6649,1.6747,40132,0
2012-07-31,1.6944,1.7634,1.4777,1.6353,133456,0
2012-08-01,1.6846,1.7929,1.6255,1.6353,36311,0
2012-08-02,1.6353,1.6747,1.5073,1.5368,105873,0
2012-08-03,1.6452,1.8028,1.6452,1.7043,148390,0
2012-08-06,1.7043,1.7732,1.646,1.6944,114619,0
2012-08-07,1.6944,1.7437,1.6846,1.7141,34417,0
2012-08-08,1.6846,1.7634,1.5762,1.6846,41913,0
2012-08-09,1.5762,1.7831,1.5762,1.7732,111868,0
2012-08-10,1.7732,1.8162,1.6524,1.7634,41132,0
2012-08-13,1.8028,1.8028,1.6255,1.6747,103463,0
2012-08-14,1.7141,1.724,1.6058,1.7141,55233,0
2012-08-15,1.7141,1.7141,1.6255,1.6502,19962,0
2012-08-16,1.6649,1.7141,1.5762,1.5762,39900,0
2012-08-17,1.5959,1.6747,1.5565,1.5565,141086,0
2012-08-20,1.5762,1.6452,1.5368,1.6353,35532,0
2012-08-21,1.6156,1.7141,1.6058,1.6649,63729,0
2012-08-22,1.6747,1.6747,1.5959,1.6649,26736,0
2012-08-23,1.5959,1.6649,1.5861,1.6353,30609,0
2012-08-24,1.655,1.7141,1.6353,1.7043,73335,0
2012-08-27,1.6747,1.7534,1.6452,1.724,119964,0
2012-08-28,1.724,1.7437,1.6453,1.6846,54542,0
2012-08-29,1.6649,1.7043,1.5861,1.6649,46564,0
2012-08-30,1.6353,1.7043,1.6058,1.6649,114012,0
2012-08-31,1.6747,1.7141,1.655,1.6649,25705,0
2012-09-04,1.6747,1.7019,1.6649,1.6747,345994,0
2012-09-05,1.6353,1.7043,1.6353,1.6747,48690,0
2012-09-06,1.724,1.724,1.6255,1.6353,189727,0
2012-09-07,1.6846,1.724,1.6353,1.655,493817,0
2012-09-10,1.6649,1.724,1.66,1.6846,79699,0
2012-09-11,1.6846,1.8619,1.6747,1.7831,187268,0
2012-09-12,1.8028,1.8816,1.8028,1.8225,118786,0
2012-09-13,1.8126,1.8619,1.7732,1.8028,96990,0
2012-09-14,1.7929,1.8618,1.7634,1.7634,117031,0
2012-09-17,1.7634,1.8323,1.7437,1.8126,39283,0
2012-09-18,1.7831,1.8028,1.7437,1.7437,43567,0
2012-09-19,1.7634,1.8323,1.7535,1.7929,65010,0
2012-09-20,1.7929,1.7929,1.6944,1.6944,47228,0
2012-09-21,1.724,1.7732,1.6747,1.7732,80896,0
2012-09-24,1.7634,1.7634,1.7043,1.7043,41805,0
2012-09-25,1.7043,1.7065,1.6649,1.6747,71097,0
2012-09-26,1.6747,1.7043,1.655,1.655,17515,0
2012-09-27,1.655,1.6943,1.655,1.6747,50722,0
2012-09-28,1.6649,1.7338,1.6649,1.6747,58500,0
2012-10-01,1.6649,1.6747,1.6255,1.6452,57707,0
2012-10-02,1.6353,1.6944,1.6353,1.6353,43943,0
2012-10-03,1.8126,2.3348,1.8028,2.1871,3700231,0
2012-10-04,2.2166,2.256,2.0689,2.0984,814774,0
2012-10-05,2.0886,2.128,1.9703,2.0098,395597,0
2012-10-08,2.0098,2.0393,1.9506,1.9901,150065,0
2012-10-09,2.0098,2.0098,1.9013,1.9111,168090,0
2012-10-10,1.9013,1.9605,1.8938,1.9309,108085,0
2012-10-11,1.921,2.2462,1.921,2.2166,512613,0
2012-10-12,2.2363,2.256,2.0689,2.128,224774,0
2012-10-15,2.1477,2.1575,2.0098,2.0393,84192,0
2012-10-16,2.0393,2.0689,2.0098,2.0295,35436,0
2012-10-17,2.0492,2.0689,1.9999,2.0098,60691,0
2012-10-18,2.0295,2.059,1.9901,2.0393,60154,0
2012-10-19,2.0196,2.128,1.9999,2.0775,78717,0
2012-10-22,2.0886,2.1181,2.0098,2.0295,87474,0
2012-10-23,1.9999,2.0196,1.9013,1.9506,146748,0
2012-10-24,1.921,1.9901,1.8717,1.8816,94859,0
2012-10-25,1.9309,1.9703,1.8619,1.921,46210,0
2012-10-26,1.9408,1.9408,1.8619,1.8816,35704,0
2012-10-31,1.8717,1.9309,1.8126,1.8422,55394,0
2012-11-01,1.8619,2.0689,1.8323,1.921,42414,0
2012-11-02,1.9309,1.9802,1.8908,1.9111,29722,0
2012-11-05,1.8619,1.9802,1.852,1.9802,57773,0
2012-11-06,1.9703,1.9802,1.8225,1.8914,81640,0
2012-11-07,1.921,1.921,1.852,1.852,47075,0
2012-11-08,1.852,1.8914,1.6649,1.6747,168907,0
2012-11-09,1.724,1.8323,1.7141,1.8126,68405,0
2012-11-12,1.8126,1.8619,1.7487,1.852,35710,0
2012-11-13,1.8619,1.9506,1.8619,1.9013,55372,0
2012-11-14,1.9111,1.9111,1.8323,1.8717,57813,0
2012-11-15,1.8914,1.8914,1.7338,1.7634,63268,0
2012-11-16,1.7831,1.8619,1.7437,1.8126,156728,0
2012-11-19,1.7732,1.8619,1.7732,1.8422,136102,0
2012-11-20,1.8126,1.8323,1.7732,1.8225,61666,0
2012-11-21,1.7831,1.7929,1.7634,1.7831,23978,0
2012-11-23,1.7634,1.7929,1.7535,1.7831,44441,0
2012-11-26,1.7732,1.8619,1.7732,1.852,21714,0
2012-11-27,1.8914,1.8914,1.8028,1.8323,72194,0
2012-11-28,1.8225,1.8225,1.7437,1.7524,58662,0
2012-11-29,1.7437,1.7831,1.7437,1.7634,14684,0
2012-11-30,1.7437,1.8225,1.6747,1.724,102424,0
2012-12-03,1.7141,1.7525,1.6747,1.7043,82399,0
2012-12-04,1.7141,1.7535,1.6846,1.6944,93520,0
2012-12-05,1.6944,1.8422,1.6846,1.8323,86082,0
2012-12-06,1.8323,1.8323,1.7831,1.8028,67345,0
2012-12-07,1.8323,1.852,1.7929,1.8323,30685,0
2012-12-10,1.8323,1.9111,1.8126,1.8816,93661,0
2012-12-11,1.9111,1.9506,1.8816,1.8816,71086,0
2012-12-12,1.8816,1.931,1.8717,1.9111,68848,0
2012-12-13,1.9111,2.0196,1.8914,1.921,112636,0
2012-12-14,1.9506,1.9802,1.9013,1.9605,72284,0
2012-12-17,1.9703,1.9703,1.852,1.852,152591,0
2012-12-18,1.8816,1.8914,1.7929,1.8422,90789,0
2012-12-19,1.8717,1.9605,1.8422,1.852,55521,0
2012-12-20,1.8422,1.921,1.8422,1.9111,92571,0
2012-12-21,1.9013,1.9013,1.852,1.8717,61059,0
2012-12-24,1.8717,1.8816,1.8225,1.8275,24652,0
2012-12-26,1.8225,1.8914,1.8225,1.852,52546,0
2012-12-27,1.8323,1.8717,1.7535,1.8323,87406,0
2012-12-28,1.8225,1.8619,1.7929,1.8323,29606,0
2012-12-31,1.8619,1.8619,1.7732,1.8225,53243,0
2013-01-02,1.8717,1.8914,1.8323,1.852,91626,0
2013-01-03,1.8717,1.9013,1.8422,1.8816,54321,0
2013-01-04,1.9111,1.9901,1.8816,1.9703,76342,0
2013-01-07,2.0689,2.4924,2.0514,2.3348,789047,0
2013-01-08,2.3644,2.4333,2.2954,2.3348,165421,0
2013-01-09,2.3348,2.3644,2.2955,2.325,93384,0
2013-01-10,2.3644,2.3644,2.2954,2.3151,114289,0
2013-01-11,2.3151,2.5023,2.3053,2.4136,348330,0
2013-01-14,2.3841,2.8767,2.3841,2.788,511369,0
2013-01-15,2.7979,2.8373,2.6303,2.7782,128062,0
2013-01-16,2.7388,2.857,2.719,2.8373,98826,0
2013-01-17,2.857,2.8767,2.7585,2.8274,106592,0
2013-01-18,2.9062,2.9062,2.6402,2.6697,196264,0
2013-01-22,2.6599,2.8176,2.6599,2.7289,66328,0
2013-01-23,2.719,2.7585,2.6707,2.7289,39020,0
2013-01-24,2.7091,2.7388,2.6796,2.6894,31088,0
2013-01-25,2.6894,2.7585,2.6894,2.7388,39411,0
2013-01-28,2.7388,2.7388,2.6599,2.6697,21505,0
2013-01-29,2.6894,2.7289,2.6599,2.6599,17736,0
2013-01-30,2.6599,2.6697,2.4924,2.5417,95089,0
2013-01-31,2.5318,2.5811,2.5318,2.5318,36412,0
2013-02-01,2.522,2.5782,2.4727,2.4727,96157,0
2013-02-04,2.4826,2.6008,2.4826,2.5417,34058,0
2013-02-05,2.6106,2.788,2.5615,2.788,178998,0
2013-02-06,3.0244,3.8716,3.0244,3.3298,3057169,0
2013-02-07,3.5466,3.6943,3.448,3.6549,1183271,0
2013-02-08,3.7436,4.1278,3.7436,4.0096,1773629,0
2013-02-11,4.049,4.1081,3.6155,3.8027,1128210,0
2013-02-12,3.8322,3.8322,3.5564,3.6648,380202,0
2013-02-13,3.5958,3.691,3.4086,3.4775,383445,0
2013-02-14,3.448,3.448,3.3002,3.3889,385298,0
2013-02-15,3.3987,3.5751,3.3594,3.5269,318775,0
2013-02-19,3.5466,3.6352,3.4578,3.5958,299491,0
2013-02-20,3.5958,3.6352,3.379,3.4184,311389,0
2013-02-21,3.3987,3.4362,3.3002,3.3495,487020,0
2013-02-22,3.3987,3.4283,3.3101,3.3396,135630,0
2013-02-25,3.3889,3.5958,3.2904,3.3396,229071,0
2013-02-26,3.3396,3.4677,3.2608,3.379,171742,0
2013-02-27,3.3593,3.4178,3.2214,3.3889,156022,0
2013-02-28,3.3495,3.5958,3.3101,3.5564,254731,0
2013-03-01,3.5958,3.7928,3.5466,3.7928,338855,0
2013-03-04,3.8421,4.0293,3.7042,3.9012,508545,0
2013-03-05,3.9406,4.0293,3.8421,3.9899,346904,0
2013-03-06,4.0391,4.5613,3.9504,4.3249,791102,0
2013-03-07,4.778,4.8666,4.3643,4.3938,1461296,0
2013-03-08,4.5317,4.5317,4.1081,4.1672,673220,0
2013-03-11,4.2952,4.3051,4.0687,4.1179,258843,0
2013-03-12,4.1573,4.1672,3.8421,3.9899,313295,0
2013-03-13,3.911,4.049,3.8618,3.9307,145562,0
2013-03-14,3.9406,4.0293,3.8618,3.9406,180460,0
2013-03-15,3.9209,4.0194,3.911,3.9307,92732,0
2013-03-18,3.8519,4.0785,3.7731,3.98,180471,0
2013-03-19,4.0293,4.3643,3.9899,4.2164,457272,0
2013-03-20,4.1967,4.3249,4.1475,4.2657,177982,0
2013-03-21,4.2361,4.3051,4.1376,4.1672,148622,0
2013-03-22,4.2263,4.2263,3.7633,3.9406,288769,0
2013-03-25,3.9504,4.0673,3.8913,3.9702,104521,0
2013-03-26,3.9406,3.9899,3.9012,3.9012,102115,0
2013-03-27,3.9307,3.9406,3.7436,3.783,185342,0
2013-03-28,3.7633,3.9504,3.6943,3.9209,204112,0
2013-04-01,3.9406,4.0785,3.9209,4.0588,241793,0
2013-04-02,4.1179,4.315,4.0724,4.1967,354567,0
2013-04-03,4.2558,4.2558,3.9899,4.0785,293873,0
2013-04-04,4.0785,4.177,3.9406,4.1278,129847,0
2013-04-05,4.0391,4.0785,3.9504,4.049,223807,0
2013-04-08,4.0391,4.2263,4.0391,4.0982,209680,0
2013-04-09,4.1278,4.5219,4.1229,4.4638,758887,0
2013-04-10,4.6302,4.6302,4.2755,4.384,402621,0
2013-04-11,4.6499,5.0636,4.5317,4.9651,2231012,0
2013-04-12,4.9257,5.2607,4.9257,5.0636,1227879,0
2013-04-15,5.0242,5.1819,4.9257,4.9947,736846,0
2013-04-16,5.1228,5.1623,5.0242,5.1425,801638,0
2013-04-17,5.1524,5.2115,4.9553,5.0932,450665,0
2013-04-18,5.0932,5.0932,4.9454,5.0341,394202,0
2013-04-19,5.0538,5.0833,4.9848,4.9848,150175,0
2013-04-22,5.0242,5.1425,4.9454,5.0735,267512,0
2013-04-23,5.2607,5.5552,5.1721,5.438,1217194,0
2013-04-24,5.4479,5.5365,5.3592,5.4479,348637,0
2013-04-25,5.4676,5.7631,5.4676,5.6449,658334,0
2013-04-26,5.6449,5.8517,5.6087,5.8123,475557,0
2013-04-29,5.8419,5.9602,4.9356,5.2016,1537148,0
2013-04-30,5.241,5.2706,4.9356,5.2213,594023,0
2013-05-01,5.2903,5.3001,4.8371,4.975,585865,0
2013-05-02,4.9848,5.2213,4.9848,5.0538,241809,0
2013-05-03,5.0636,5.2213,5.0537,5.103,334296,0
2013-05-06,5.0735,5.2607,4.9848,5.241,365470,0
2013-05-07,5.3592,5.4676,5.0242,5.0341,955008,0
2013-05-08,4.975,5.0242,4.3938,4.8371,1691945,0
2013-05-09,4.8075,4.9159,4.6795,4.7386,460687,0
2013-05-10,4.6992,4.9257,4.6795,4.8765,467852,0
2013-05-13,4.8765,4.9159,4.7189,4.8371,262424,0
2013-05-14,4.8174,4.8371,4.7189,4.7681,270698,0
2013-05-15,4.7681,4.8666,4.6401,4.7583,326770,0
2013-05-16,4.7386,5.0045,4.6795,4.8075,469158,0
2013-05-17,4.7878,4.8863,4.709,4.7297,364284,0
2013-05-20,4.6795,4.8765,4.6795,4.7287,379950,0
2013-05-21,4.7386,4.778,4.5219,4.6499,604790,0
2013-05-22,4.6893,4.8765,4.6302,4.8666,618994,0
2013-05-23,4.7977,4.7977,4.5711,4.6992,389158,0
2013-05-24,4.6598,4.6696,4.4628,4.512,335643,0
2013-05-28,4.5416,4.6795,4.4825,4.6598,183686,0
2013-05-29,4.7681,4.7681,4.5416,4.6302,158775,0
2013-05-30,4.6007,4.6499,4.5416,4.6105,171515,0
2013-05-31,4.6269,4.6766,4.4577,4.6667,246710,0
2013-06-03,4.6992,4.7189,4.3002,4.4037,310514,0
2013-06-04,4.4332,4.4332,4.2066,4.315,361872,0
2013-06-05,4.2854,4.2943,4.0785,4.1081,236119,0
2013-06-06,4.1179,4.2361,3.911,3.9406,365649,0
2013-06-07,3.9406,4.0293,3.9012,4.0096,302436,0
2013-06-10,3.9899,4.1376,3.8716,3.9997,439482,0
2013-06-11,3.9603,4.0096,3.8815,3.9406,158388,0
2013-06-12,3.9207,4.0098,3.7227,3.7623,261294,0
2013-06-13,3.7425,3.9009,3.7128,3.8316,175508,0
2013-06-14,3.8217,3.8217,3.6633,3.6732,238819,0
2013-06-17,3.8712,4.3167,3.8118,4.2375,653695,0
2013-06-18,4.287,4.5344,3.891,3.9405,921136,0
2013-06-19,3.9702,3.9801,3.792,3.8415,377898,0
2013-06-20,3.8415,3.8415,3.6138,3.6336,475477,0
2013-06-21,3.6237,3.7821,3.5742,3.7128,456193,0
2013-06-24,3.7029,3.7128,3.594,3.6138,354109,0
2013-06-25,3.6633,3.6633,3.3663,3.5346,260124,0
2013-06-26,3.5939,3.8068,3.4851,3.7128,315652,0
2013-06-27,3.7128,3.7623,3.5841,3.6435,247849,0
2013-06-28,3.6534,3.6633,3.4653,3.5445,3837204,0
2013-07-01,3.5643,3.5643,3.3762,3.5346,424497,0
2013-07-02,3.5544,3.5842,3.3712,3.5049,280038,0
2013-07-03,3.5147,3.5939,3.4059,3.5247,169911,0
2013-07-05,3.5049,3.5841,3.3168,3.495,288961,0
2013-07-08,3.495,3.5544,3.4059,3.4257,225612,0
2013-07-09,3.4158,3.5049,3.3861,3.4257,270551,0
2013-07-10,3.4158,3.4752,3.3564,3.4554,281918,0
2013-07-11,3.4851,3.6534,3.4059,3.6534,202523,0
2013-07-12,3.6633,3.7524,3.5197,3.5643,260550,0
2013-07-15,3.5544,3.6534,3.5148,3.6336,111756,0
2013-07-16,3.6237,3.7722,3.5148,3.7524,280529,0
2013-07-17,3.7523,3.9999,3.7127,3.9801,449256,0
2013-07-18,3.9702,4.1088,3.8217,3.8712,402942,0
2013-07-19,3.8415,3.8415,3.7524,3.7821,174612,0
2013-07-22,3.7623,3.9603,3.7425,3.8415,184808,0
2013-07-23,3.8613,3.9405,3.792,3.8316,190421,0
2013-07-24,3.8415,3.8415,3.6534,3.7326,164491,0
2013-07-25,3.8019,3.891,3.7029,3.8316,170240,0
2013-07-26,3.8118,3.8613,3.7128,3.8118,256701,0
2013-07-29,3.8118,3.8118,3.594,3.6534,225021,0
2013-07-30,3.6831,3.7079,3.4871,3.5445,384579,0
2013-07-31,3.4653,3.6633,3.3663,3.6138,383211,0
2013-08-01,3.6039,3.6731,3.5147,3.5841,190978,0
2013-08-02,3.5445,3.7128,3.5148,3.5247,157711,0
2013-08-05,3.5445,3.5445,3.4455,3.5148,109363,0
2013-08-06,3.5147,3.6137,3.4653,3.5543,147267,0
2013-08-07,3.5346,3.6039,3.3663,3.3861,265114,0
2013-08-08,3.2177,3.2177,2.4554,2.4851,1939195,0
2013-08-09,2.4752,2.4901,1.8712,1.9208,2340836,0
2013-08-12,1.9604,2.0792,1.8415,1.9208,1345896,0
2013-08-13,1.9406,1.9505,1.7821,1.792,950300,0
2013-08-14,1.792,1.792,1.1485,1.1881,4434323,0
2013-08-15,1.7227,1.9604,1.5742,1.8416,6276035,0
2013-08-16,1.8614,1.8614,1.5346,1.5841,2342498,0
2013-08-19,1.6138,1.7128,1.5841,1.594,915865,0
2013-08-20,1.6336,1.6336,1.4257,1.594,1089412,0
2013-08-21,1.5346,1.6831,1.5049,1.6633,601679,0
2013-08-22,1.6732,1.693,1.5841,1.6435,309493,0
2013-08-23,1.6237,1.8416,1.594,1.8118,873013,0
2013-08-26,1.8316,1.8712,1.7326,1.8416,516805,0
2013-08-27,1.802,1.802,1.6336,1.7029,784800,0
2013-08-28,1.6816,1.8309,1.6617,1.7612,269927,0
2013-08-29,1.7612,1.811,1.7015,1.7811,307587,0
2013-08-30,1.7711,1.7801,1.6814,1.7015,262173,0
2013-09-03,1.7612,1.7811,1.7114,1.7711,464431,0
2013-09-04,1.7612,1.8607,1.7313,1.8209,313176,0
2013-09-05,1.8209,1.9105,1.8209,1.8408,310329,0
2013-09-06,1.8607,1.8906,1.791,1.8607,355326,0
2013-09-09,1.8806,1.9304,1.7711,1.811,349966,0
2013-09-10,1.8408,2.0597,1.811,1.9304,639007,0
2013-09-11,1.9403,2.0299,1.9105,1.9901,501413,0
2013-09-12,2.01,2.1592,2,2.0796,1266839,0
2013-09-13,2.0796,2.2289,2.0498,2.1393,665308,0
2013-09-16,2.1294,2.1493,1.9901,2.01,607215,0
2013-09-17,2.0299,2.0398,1.9503,1.9702,387878,0
2013-09-18,1.9801,2.0199,1.9304,1.9403,268862,0
2013-09-19,1.9503,1.9503,1.791,1.8408,457346,0
2013-09-20,1.8408,1.9105,1.8309,1.8707,427037,0
2013-09-23,1.9005,1.9005,1.8209,1.8508,125940,0
2013-09-24,1.8508,2.0995,1.8508,2.0398,1289817,0
2013-09-25,2.0398,2.1393,2.0398,2.0697,450765,0
2013-09-26,2.0995,2.1194,1.9901,2.0498,244517,0
2013-09-27,2.0299,2.0597,1.9702,2,171885,0
2013-09-30,1.9801,1.9901,1.9005,1.9005,281400,0
2013-10-01,1.9005,2.0299,1.8906,1.9801,419186,0
2013-10-02,1.9801,2.01,1.9304,1.9304,224919,0
2013-10-03,1.9403,1.9403,1.9005,1.9005,160599,0
2013-10-04,1.9005,1.9602,1.9005,1.9403,75978,0
2013-10-07,1.9204,1.9403,1.9105,1.9304,101706,0
2013-10-08,1.9403,1.9503,1.8806,1.8806,150549,0
2013-10-09,1.9005,1.9005,1.8408,1.8607,163805,0
2013-10-10,1.8806,1.9304,1.8508,1.9105,129207,0
2013-10-11,1.9105,1.9194,1.8508,1.8906,139218,0
2013-10-14,1.8906,1.9105,1.8607,1.9005,109089,0
2013-10-15,1.9005,2.0498,1.8707,1.8906,481882,0
2013-10-16,1.9005,2.0199,1.8906,1.9403,188136,0
2013-10-17,1.9602,1.9602,1.9105,1.9602,151052,0
2013-10-18,1.9901,2.1393,1.9204,2.0796,518681,0
2013-10-21,2.1194,2.1493,1.9901,2.0398,330042,0
2013-10-22,2.0597,2.1194,2.0199,2.0796,351650,0
2013-10-23,2.0796,2.2488,2,2.1891,861285,0
2013-10-24,2.1791,2.1891,2.01,2.0597,391448,0
2013-10-25,2.0796,2.209,2,2.01,482188,0
2013-10-28,2.01,2.0597,1.8906,1.9105,543605,0
2013-10-29,1.9304,1.9602,1.8906,1.9304,134570,0
2013-10-30,1.9403,1.9403,1.8906,1.8906,127434,0
2013-10-31,1.9005,1.9005,1.8408,1.8607,260889,0
2013-11-01,1.8508,1.8806,1.7413,1.791,280496,0
2013-11-04,1.791,1.9055,1.7413,1.8906,267495,0
2013-11-05,1.8906,1.9602,1.8508,1.9602,124520,0
2013-11-06,1.9801,2.01,1.9304,1.9304,711741,0
2013-11-07,1.9304,1.9304,1.801,1.811,212357,0
2013-11-08,1.811,1.8806,1.811,1.8209,638376,0
2013-11-11,1.8309,1.8806,1.8209,1.8508,188217,0
2013-11-12,1.7512,1.7711,1.4726,1.5025,1977539,0
2013-11-13,1.5025,1.6318,1.4925,1.6318,786513,0
2013-11-14,1.6418,1.7015,1.5721,1.6915,365820,0
2013-11-15,1.6816,1.7214,1.592,1.6318,338082,0
2013-11-18,1.6418,1.6816,1.592,1.602,254466,0
2013-11-19,1.6119,1.6119,1.5423,1.5721,283886,0
2013-11-20,1.5522,1.6119,1.5423,1.592,145524,0
2013-11-21,1.592,1.6219,1.5821,1.6119,114872,0
2013-11-22,1.6119,1.6119,1.592,1.602,161680,0
2013-11-25,1.6816,1.8209,1.6418,1.7612,568026,0
2013-11-26,1.7612,1.791,1.6915,1.7313,253260,0
2013-11-27,1.7413,1.7413,1.6716,1.7313,54471,0
2013-11-29,1.7512,1.7811,1.7314,1.7711,94237,0
2013-12-02,1.7711,1.8309,1.7015,1.7015,303912,0
2013-12-03,1.6915,1.7214,1.6617,1.6816,93868,0
2013-12-04,1.6915,1.7214,1.6816,1.6816,80300,0
2013-12-05,1.6915,1.7413,1.6816,1.6816,82310,0
2013-12-06,1.7313,1.7612,1.6716,1.7612,109847,0
2013-12-09,1.791,1.791,1.7114,1.7811,101040,0
2013-12-10,1.7512,1.8209,1.7114,1.7214,105927,0
2013-12-11,1.791,1.791,1.7214,1.7811,248939,0
2013-12-12,1.7811,1.8406,1.7413,1.7811,140756,0
2013-12-13,1.791,1.811,1.7512,1.811,198689,0
2013-12-16,1.801,1.8906,1.801,1.8806,513598,0
2013-12-17,1.8806,1.9503,1.8508,1.9403,265722,0
2013-12-18,1.9204,2.0597,1.8607,2.0498,547022,0
2013-12-19,2.0299,2.0995,2.0299,2.0995,377981,0
2013-12-20,2.1194,2.209,2.0995,2.1791,782755,0
2013-12-23,2.2189,2.2388,2.1095,2.1393,424713,0
2013-12-24,2.1393,2.1493,2,2.0299,135918,0
2013-12-26,2.0697,2.1493,2.0597,2.1393,173865,0
2013-12-27,2.1493,2.6269,2.1493,2.5871,1422678,0
2013-12-30,3.1343,3.5323,2.8955,3.0448,6722445,0
2013-12-31,3.0249,3.0348,2.7065,2.8159,1261979,0
2014-01-02,2.9254,2.9254,2.6866,2.7065,587391,0
2014-01-03,2.7065,2.7761,2.6169,2.6567,706502,0
2014-01-06,2.6866,2.9353,2.6368,2.9353,794151,0
2014-01-07,2.9851,2.9851,2.7463,2.8458,403106,0
2014-01-08,2.8358,2.8756,2.7463,2.7761,244718,0
2014-01-09,2.796,2.9055,2.7363,2.8657,349740,0
2014-01-10,2.9353,3.1343,2.8856,3.1244,1349213,0
2014-01-13,3.1443,3.1741,2.8955,2.9353,758675,0
2014-01-14,2.9353,3.1244,2.8856,3.0846,386423,0
2014-01-15,3.0249,3.1144,2.995,3.0547,219995,0
2014-01-16,3.0547,3.0846,3.005,3.0448,168084,0
2014-01-17,3.0746,3.2637,2.9851,3.005,959072,0
2014-01-21,2.8955,2.9453,2.6567,2.806,708425,0
2014-01-22,2.8756,2.9751,2.796,2.8955,383207,0
2014-01-23,2.8856,2.9453,2.7861,2.8159,254064,0
2014-01-24,2.8159,2.8358,2.6766,2.6866,344263,0
2014-01-27,2.7164,2.8358,2.3781,2.5274,546720,0
2014-01-28,2.5174,2.607,2.398,2.4577,254567,0
2014-01-29,2.4378,2.4478,2.3582,2.398,220899,0
2014-01-30,2.4577,2.5174,2.408,2.4577,171353,0
2014-01-31,2.408,2.4776,2.3881,2.408,263712,0
2014-02-03,2.3881,2.408,2.199,2.2786,265549,0
2014-02-04,2.2786,2.4279,2.2687,2.3184,251994,0
2014-02-05,2.4374,2.4374,2.2388,2.2886,286253,0
2014-02-06,2.3284,2.8358,2.3284,2.607,803556,0
2014-02-07,2.607,2.9254,2.5075,2.5572,446167,0
2014-02-10,2.5672,2.6269,2.398,2.5473,290795,0
2014-02-11,2.607,2.7065,2.5274,2.6965,285947,0
2014-02-12,2.7164,2.7362,2.5174,2.5771,216143,0
2014-02-13,2.6766,2.806,2.6169,2.7761,529752,0
2014-02-14,2.7861,2.9254,2.7861,2.8159,427141,0
2014-02-18,2.8458,2.9254,2.8358,2.8955,238391,0
2014-02-19,2.9254,2.9254,2.7164,2.8159,265827,0
2014-02-20,3.0348,3.3234,2.995,3.1642,2622419,0
2014-02-21,3.1741,3.3134,3.0249,3.0348,889543,0
2014-02-24,3.0547,3.4328,3.0547,3.3433,1121592,0
2014-02-25,3.403,3.4128,3.1343,3.2637,637668,0
2014-02-26,3.2139,3.3529,3.1244,3.2637,484829,0
2014-02-27,3.2338,3.2935,3.1343,3.1542,309502,0
2014-02-28,3.2536,3.2536,3.0149,3.0746,698783,0
2014-03-03,3.0149,3.1041,2.8856,2.9851,529226,0
2014-03-04,3.0348,3.3035,3.0348,3.194,815991,0
2014-03-05,3.1741,3.2637,3.0846,3.2139,444828,0
2014-03-06,2.8458,3.0149,2.7861,2.9154,1257461,0
2014-03-07,2.9055,2.9154,2.806,2.8358,256289,0
2014-03-10,2.8458,2.9055,2.8159,2.8557,283387,0
2014-03-11,2.8657,2.9254,2.7761,2.8159,475553,0
2014-03-12,2.74,2.92,2.74,2.9,226658,0
2014-03-13,2.9,2.91,2.85,2.88,291394,0
2014-03-14,2.87,2.9701,2.85,2.91,255917,0
2014-03-17,2.91,2.95,2.9,2.93,252194,0
2014-03-18,2.93,2.98,2.9,2.93,272698,0
2014-03-19,2.91,2.96,2.78,2.8,327172,0
2014-03-20,2.8,2.88,2.62,2.64,656628,0
2014-03-21,2.634,2.76,2.6028,2.71,231822,0
2014-03-24,2.7,2.7,2.53,2.63,328105,0
2014-03-25,2.63,2.67,2.54,2.55,140780,0
2014-03-26,2.57,2.6,2.41,2.41,362900,0
2014-03-27,2.4,2.4999,2.27,2.35,389765,0
2014-03-28,2.34,2.41,2.32,2.41,264819,0
2014-03-31,2.41,2.49,2.37,2.41,173176,0
2014-04-01,2.41,2.47,2.36,2.39,131762,0
2014-04-02,2.39,2.44,2.36,2.38,124441,0
2014-04-03,2.36,2.415,2.3,2.33,193766,0
2014-04-04,2.35,2.35,2.1621,2.23,304272,0
2014-04-07,2.21,2.22,2.07,2.1,254585,0
2014-04-08,2.11,2.35,2.11,2.33,239021,0
2014-04-09,2.34,2.37,2.28,2.37,190857,0
2014-04-10,2.35,2.35,2.2,2.26,226722,0
2014-04-11,2.2,2.28,2.17,2.24,204122,0
2014-04-14,2.32,2.32,2.2,2.25,135079,0
2014-04-15,2.26,2.36,2.2,2.36,247072,0
2014-04-16,2.37,2.4,2.27,2.35,145667,0
2014-04-17,2.34,2.369,2.24,2.24,193141,0
2014-04-21,2.32,2.39,2.22,2.24,137032,0
2014-04-22,2.24,2.29,2.23,2.24,133840,0
2014-04-23,2.22,2.22,2.2,2.2,116420,0
2014-04-24,2.21,2.232,2.17,2.17,168388,0
2014-04-25,2.16,2.18,2.1,2.1,169387,0
2014-04-28,2.1,2.14,2,2,215351,0
2014-04-29,2.02,2.13,2,2.04,203343,0
2014-04-30,2.05,2.05,1.9,1.93,233701,0
2014-05-01,1.92,2,1.86,1.96,279591,0
2014-05-02,1.97,2.06,1.95,2.01,140689,0
2014-05-05,1.99,2.04,1.92,2.02,154659,0
2014-05-06,2.01,2.08,1.95,1.95,116906,0
2014-05-07,1.95,1.99,1.8,1.82,232228,0
2014-05-08,1.84,1.97,1.83,1.86,171581,0
2014-05-09,1.83,1.93,1.8222,1.92,150591,0
2014-05-12,1.93,2.13,1.86,1.96,443518,0
2014-05-13,1.92,1.93,1.85,1.86,249418,0
2014-05-14,1.85,1.85,1.69,1.76,561127,0
2014-05-15,1.73,1.82,1.72,1.8,133181,0
2014-05-16,1.79,1.88,1.76,1.88,150363,0
2014-05-19,1.8895,1.8895,1.79,1.83,188126,0
2014-05-20,1.81,1.83,1.79,1.8,182369,0
2014-05-21,1.81,1.84,1.77,1.78,143412,0
2014-05-22,1.78,1.82,1.77,1.78,109182,0
2014-05-23,1.79,1.89,1.76,1.88,124684,0
2014-05-27,1.88,1.97,1.88,1.94,248994,0
2014-05-28,1.96,1.99,1.87,1.89,171257,0
2014-05-29,1.87,1.95,1.84,1.91,135221,0
2014-05-30,1.91,1.91,1.85,1.87,122248,0
2014-06-02,1.86,1.93,1.81,1.91,287612,0
2014-06-03,1.9,1.9,1.83,1.83,191045,0
2014-06-04,1.84,2,1.82,1.83,135596,0
2014-06-05,1.84,1.91,1.82,1.91,121511,0
2014-06-06,1.94,1.96,1.9,1.96,104884,0
2014-06-09,1.96,2.14,1.96,2.12,255774,0
2014-06-10,2.1,2.17,2.07,2.13,118300,0
2014-06-11,2.0501,2.18,2.0501,2.13,184434,0
2014-06-12,2.08,2.13,2,2.03,183000,0
2014-06-13,2.05,2.05,2.01,2.03,96652,0
2014-06-16,2.01,2.08,1.87,1.88,255133,0
2014-06-17,1.99,2.44,1.97,2.25,1495496,0
2014-06-18,2.17,2.335,2.09,2.13,525651,0
2014-06-19,2.12,2.2,2.023,2.08,238479,0
2014-06-20,2.1,2.1,2.02,2.05,248461,0
2014-06-23,2.07,2.07,1.96,1.97,220084,0
2014-06-24,1.97,2.09,1.94,1.98,295454,0
2014-06-25,1.95,2,1.9,1.94,279052,0
2014-06-26,1.95,2.04,1.9,1.98,273749,0
2014-06-27,1.96,2.1,1.87,2.08,4476535,0
2014-06-30,2.04,2.28,2.01,2.2,761696,0
2014-07-01,2.19,2.24,2.14,2.22,327662,0
2014-07-02,2.15,2.19,2.06,2.06,215900,0
2014-07-03,2.06,2.08,1.995,2.04,88840,0
2014-07-07,2.01,2.05,1.97,1.99,232287,0
2014-07-08,1.97,1.97,1.89,1.92,345554,0
2014-07-09,1.92,1.99,1.91,1.99,220638,0
2014-07-10,1.91,1.98,1.9,1.98,126775,0
2014-07-11,1.97,2,1.95,1.97,76285,0
2014-07-14,2.02,2.07,1.94,2.06,188221,0
2014-07-15,2.04,2.04,1.99,1.99,61282,0
2014-07-16,2.02,2.02,1.95,1.96,149572,0
2014-07-17,1.9338,1.96,1.905,1.92,120484,0
2014-07-18,1.9,1.96,1.9,1.92,88989,0
2014-07-21,1.93,2.14,1.91,2.09,604942,0
2014-07-22,2.12,2.13,2.09,2.12,162297,0
2014-07-23,2.12,2.19,2.08,2.18,497657,0
2014-07-24,2.17,2.3399,2.12,2.22,630580,0
2014-07-25,2.2,2.3,2.18,2.25,153622,0
2014-07-28,2.27,2.27,2.2,2.22,136584,0
2014-07-29,2.26,2.4,2.21,2.35,414598,0
2014-07-30,2.35,2.44,2.3,2.38,211541,0
2014-07-31,2.33,2.41,2.14,2.22,395962,0
2014-08-01,2.23,2.37,2.12,2.21,150376,0
2014-08-04,2.29,2.32,2.21,2.32,189512,0
2014-08-05,2.32,2.32,2.25,2.31,164809,0
2014-08-06,2.26,2.3,2.23,2.27,160770,0
2014-08-07,2.27,2.37,2.2,2.22,141741,0
2014-08-08,2.18,2.2099,2.05,2.18,226798,0
2014-08-11,2.18,2.25,2.17,2.25,142742,0
2014-08-12,2.18,2.44,2.16,2.36,1090897,0
2014-08-13,2.4,2.47,2.33,2.39,482954,0
2014-08-14,2.43,2.43,2.27,2.32,188963,0
2014-08-15,2.34,2.34,2.25,2.29,127002,0
2014-08-18,2.3,2.34,2.29,2.29,193079,0
2014-08-19,2.3,2.32,2.2,2.22,120954,0
2014-08-20,2.21,2.23,2.17,2.19,140008,0
2014-08-21,2.2,2.22,2.13,2.14,166613,0
2014-08-22,2.12,2.2,2.1163,2.18,58078,0
2014-08-25,2.2,2.27,2.19,2.2,144737,0
2014-08-26,2.2001,2.2001,2.13,2.19,146201,0
2014-08-27,2.26,2.26,2.11,2.17,250130,0
2014-08-28,2.15,2.15,2.12,2.13,76515,0
2014-08-29,2.11,2.22,2.11,2.16,98715,0
2014-09-02,2.2,2.22,2.1443,2.21,129333,0
2014-09-03,2.21,2.3299,2.16,2.22,143794,0
2014-09-04,2.25,2.2699,2.13,2.19,144274,0
2014-09-05,2.11,2.25,2.11,2.24,150855,0
2014-09-08,2.23,2.35,2.175,2.32,369872,0
2014-09-09,2.27,2.31,2.25,2.25,133987,0
2014-09-10,2.43,2.43,2.25,2.29,73860,0
2014-09-11,2.27,2.32,2.27,2.3,68122,0
2014-09-12,2.29,2.345,2.28,2.33,231564,0
2014-09-15,2.34,2.59,2.32,2.57,1069745,0
2014-09-16,2.59,2.73,2.57,2.72,445641,0
2014-09-17,2.72,2.7399,2.63,2.69,283872,0
2014-09-18,2.67,2.73,2.65,2.71,195684,0
2014-09-19,2.72,2.73,2.6,2.69,305576,0
2014-09-22,2.65,2.73,2.61,2.68,213185,0
2014-09-23,2.65,2.711,2.63,2.68,180952,0
2014-09-24,2.69,2.69,2.58,2.67,169758,0
2014-09-25,2.66,2.66,2.51,2.56,159749,0
2014-09-26,2.56,2.57,2.45,2.46,136436,0
2014-09-29,2.41,2.52,2.367,2.48,117110,0
2014-09-30,2.49,2.52,2.45,2.49,54162,0
2014-10-01,2.48,2.5,2.27,2.35,211160,0
2014-10-02,2.37,2.4549,2.32,2.4032,95519,0
2014-10-03,2.43,2.43,2.33,2.34,48159,0
2014-10-06,2.33,2.41,2.32,2.33,58448,0
2014-10-07,2.35,2.41,2.35,2.38,208815,0
2014-10-08,2.37,2.38,2.35,2.36,82119,0
2014-10-09,2.36,2.38,2.3,2.33,59755,0
2014-10-10,2.34,2.35,2.25,2.28,154358,0
2014-10-13,2.3,2.34,2.25,2.34,100511,0
2014-10-14,2.35,2.37,2.28,2.34,62646,0
2014-10-15,2.31,2.35,2.31,2.33,71794,0
2014-10-16,2.32,2.33,2.26,2.33,96353,0
2014-10-17,2.33,2.37,2.27,2.37,157937,0
2014-10-20,2.35,2.37,2.3,2.3101,76297,0
2014-10-21,2.33,2.37,2.3,2.33,102103,0
2014-10-22,2.27,2.33,2.27,2.3,27981,0
2014-10-23,2.32,2.37,2.32,2.36,69966,0
2014-10-24,2.35,2.38,2.313,2.34,35919,0
2014-10-27,2.34,2.38,2.31,2.36,50564,0
2014-10-28,2.35,2.37,2.35,2.36,45586,0
2014-10-29,2.37,2.4,2.35,2.38,62719,0
2014-10-30,2.39,2.41,2.3533,2.39,42638,0
2014-10-31,2.37,2.41,2.33,2.38,58752,0
2014-11-03,2.39,2.4099,2.38,2.39,41081,0
2014-11-04,2.39,2.48,2.29,2.43,569993,0
2014-11-05,2.29,2.47,2,2.44,445122,0
2014-11-06,2.41,2.43,2.37,2.39,155069,0
2014-11-07,2.39,2.4,2.31,2.38,114745,0
2014-11-10,2.38,2.39,2.31,2.31,145579,0
2014-11-11,2.29,2.39,2.29,2.33,125473,0
2014-11-12,2.34,2.3716,2.26,2.37,87392,0
2014-11-13,2.33,2.36,2.3,2.34,62423,0
2014-11-14,2.34,2.375,2.34,2.35,70523,0
2014-11-17,2.29,2.38,2.29,2.37,127162,0
2014-11-18,2.37,2.39,2.35,2.38,150725,0
2014-11-19,2.39,2.5,2.38,2.49,621379,0
2014-11-20,2.5,2.6,2.35,2.6,285113,0
2014-11-21,2.55,2.65,2.48,2.56,121064,0
2014-11-24,2.53,2.69,2.53,2.59,140947,0
2014-11-25,2.6,2.65,2.53,2.61,91141,0
2014-11-26,2.59,2.661,2.5801,2.62,67831,0
2014-11-28,2.64,2.66,2.57,2.57,96716,0
2014-12-01,2.57,2.57,2.44,2.5,109705,0
2014-12-02,2.53,2.65,2.46,2.62,113625,0
2014-12-03,2.65,2.83,2.58,2.73,393394,0
2014-12-04,2.8,2.85,2.73,2.84,348545,0
2014-12-05,2.82,3,2.8,2.97,367977,0
2014-12-08,2.99,3,2.85,2.89,133866,0
2014-12-09,2.84,2.94,2.8,2.9,155544,0
2014-12-10,2.88,2.88,2.65,2.68,171639,0
2014-12-11,2.69,2.8,2.6735,2.68,160956,0
2014-12-12,2.65,2.83,2.64,2.74,55637,0
2014-12-15,2.76,2.82,2.64,2.67,57823,0
2014-12-16,2.68,2.69,2.53,2.63,72787,0
2014-12-17,2.66,2.68,2.56,2.65,115560,0
2014-12-18,2.65,2.78,2.64,2.68,84818,0
2014-12-19,2.7,2.74,2.57,2.65,134130,0
2014-12-22,2.67,2.75,2.62,2.66,78241,0
2014-12-23,2.65,2.75,2.61,2.7,99839,0
2014-12-24,2.68,2.75,2.62,2.635,42351,0
2014-12-26,2.67,2.8,2.663,2.76,98628,0
2014-12-29,2.76,2.7999,2.65,2.69,60901,0
2014-12-30,2.67,2.78,2.63,2.65,56753,0
2014-12-31,2.64,2.71,2.56,2.63,109459,0
2015-01-02,2.62,2.7,2.59,2.64,75538,0
2015-01-05,2.66,2.73,2.64,2.65,97256,0
2015-01-06,2.65,2.68,2.53,2.57,53424,0
2015-01-07,2.57,2.65,2.53,2.65,34237,0
2015-01-08,2.63,2.66,2.56,2.58,59869,0
2015-01-09,2.58,2.77,2.53,2.73,153137,0
2015-01-12,2.71,2.71,2.61,2.61,59834,0
2015-01-13,2.62,2.67,2.53,2.53,65085,0
2015-01-14,2.53,2.65,2.52,2.54,21362,0
2015-01-15,2.55,2.63,2.52,2.525,30578,0
2015-01-16,2.55,2.6,2.5,2.51,38209,0
2015-01-20,2.511,2.54,2.511,2.54,39369,0
2015-01-21,2.51,2.54,2.46,2.5,75115,0
2015-01-22,2.493,2.58,2.45,2.57,143495,0
2015-01-23,2.5301,2.66,2.5301,2.6468,266201,0
2015-01-26,2.56,2.62,2.54,2.55,92594,0
2015-01-27,2.58,2.6,2.51,2.51,39907,0
2015-01-28,2.53,2.58,2.51,2.54,104918,0
2015-01-29,2.56,2.58,2.51,2.56,47517,0
2015-01-30,2.53,2.58,2.52,2.5599,50962,0
2015-02-02,2.52,2.5889,2.52,2.55,44167,0
2015-02-03,2.52,2.61,2.52,2.61,172518,0
2015-02-04,2.56,2.6,2.56,2.5716,27551,0
2015-02-05,2.56,2.56,2.53,2.55,108201,0
2015-02-06,2.52,2.55,2.5,2.51,64689,0
2015-02-09,2.55,2.56,2.47,2.47,81996,0
2015-02-10,2.47,2.49,2.15,2.15,362379,0
2015-02-11,2.15,2.23,2.02,2.19,212126,0
2015-02-12,2.17,2.17,1.91,2,873463,0
2015-02-13,2,2.24,1.96,2.22,299726,0
2015-02-17,2.22,2.25,2.1628,2.21,89784,0
2015-02-18,2.09,2.14,2.03,2.09,142400,0
2015-02-19,2.09,2.09,2.03,2.06,72231,0
2015-02-20,2.03,2.08,2.01,2.06,73051,0
2015-02-23,2.07,2.07,1.91,1.99,228723,0
2015-02-24,2.01,2.02,1.95,2.02,128794,0
2015-02-25,2.01,2.03,1.966,2.01,97666,0
2015-02-26,2,2.09,2,2.05,420914,0
2015-02-27,2.04,2.32,2.031,2.17,1213655,0
2015-03-02,2.17,2.24,2.15,2.17,558000,0
2015-03-03,2.12,2.15,2.08,2.1,363600,0
2015-03-04,2.08,2.16,1.91,1.95,2074100,0
2015-03-05,2.03,2.15,1.95,2.04,339500,0
2015-03-06,2.02,2.05,1.93,1.97,195900,0
2015-03-09,2,2.01,1.94,1.99,141200,0
2015-03-10,1.99,1.99,1.92,1.94,150800,0
2015-03-11,1.95,1.97,1.88,1.91,159400,0
2015-03-12,1.95,1.95,1.88,1.9,42500,0
2015-03-13,1.91,2,1.91,2,120200,0
2015-03-16,1.98,1.99,1.94,1.96,36800,0
2015-03-17,1.97,1.98,1.94,1.98,91800,0
2015-03-18,2,2,1.95,2,45300,0
2015-03-19,1.99,2.02,1.98,2,28800,0
2015-03-20,2.03,2.15,1.98,2.15,279100,0
2015-03-23,2.13,2.13,2.01,2.08,115400,0
2015-03-24,2.06,2.17,2.05,2.09,71000,0
2015-03-25,2.08,2.13,2,2,36500,0
2015-03-26,2.04,2.06,1.99,2.01,13200,0
2015-03-27,2.04,2.04,1.99,2,31000,0
2015-03-30,2.05,2.05,1.95,2,67700,0
2015-03-31,2,2.03,1.99,2.02,49433,0
2015-04-01,2.05,2.07,1.99,2.02,83400,0
2015-04-02,2.04,2.04,2,2.01,101400,0
2015-04-06,2,2.05,2,2,19200,0
2015-04-07,2.02,2.12,2.02,2.1,340460,0
2015-04-08,2.12,2.19,2.12,2.15,153700,0
2015-04-09,2.14,2.25,2.14,2.25,77607,0
2015-04-10,2.22,2.32,2.17,2.25,57900,0
2015-04-13,2.2,2.27,2.16,2.26,47400,0
2015-04-14,2.26,2.28,2.19,2.28,50500,0
2015-04-15,2.27,2.47,2.27,2.46,478067,0
2015-04-16,2.45,2.524,2.37,2.5004,152152,0
2015-04-17,2.48,2.53,2.41,2.5,234600,0
2015-04-20,2.5,2.5102,2.4,2.45,103667,0
2015-04-21,2.43,2.63,2.4294,2.61,602978,0
2015-04-22,2.59,2.61,2.23,2.28,816746,0
2015-04-23,2.2,2.29,2.15,2.16,187300,0
2015-04-24,2.14,2.1855,2.12,2.17,155600,0
2015-04-27,2.2,2.2,2.09,2.15,122200,0
2015-04-28,2.15,2.16,2.1,2.15,62339,0
2015-04-29,2.18,2.18,2.07,2.08,98600,0
2015-04-30,2.05,2.08,2.01,2.03,83400,0
2015-05-01,2.01,2.14,2,2.14,87800,0
2015-05-04,2.11,2.12,2.03,2.11,53500,0
2015-05-05,2.12,2.12,2.03,2.04,60000,0
2015-05-06,2.06,2.07,2.03,2.04,36814,0
2015-05-07,2.05,2.11,2.01,2.01,83870,0
2015-05-08,2.03,2.08,2,2.01,38600,0
2015-05-11,2.04,2.2,2.04,2.18,102400,0
2015-05-12,2.07,2.1773,2.02,2.03,37331,0
2015-05-13,2.11,2.12,2.04,2.04,29500,0
2015-05-14,2.05,2.12,2.05,2.07,9300,0
2015-05-15,2.05,2.1001,2.03,2.08,39331,0
2015-05-18,2.08,2.08,2.01,2.03,89410,0
2015-05-19,1.96,2.04,1.82,1.84,696111,0
2015-05-20,1.86,1.92,1.78,1.82,408200,0
2015-05-21,1.79,1.86,1.79,1.83,137000,0
2015-05-22,1.8,1.83,1.61,1.68,639500,0
2015-05-26,1.6,1.72,1.6,1.7,177723,0
2015-05-27,1.71,1.71,1.64,1.64,183800,0
2015-05-28,1.66,1.72,1.66,1.72,114224,0
2015-05-29,1.69,1.73,1.67,1.7,124600,0
2015-06-01,1.68,1.73,1.66,1.67,145778,0
2015-06-02,1.69,1.71,1.61,1.61,327445,0
2015-06-03,1.62,1.62,1.47,1.52,662200,0
2015-06-04,1.43,1.53,1.38,1.39,319400,0
2015-06-05,1.4,1.69,1.31,1.63,886100,0
2015-06-08,1.62,1.95,1.61,1.81,517600,0
2015-06-09,1.81,1.88,1.73,1.78,221053,0
2015-06-10,1.75,1.79,1.57,1.6,293397,0
2015-06-11,1.62,1.69,1.6107,1.62,51320,0
2015-06-12,1.65,1.7,1.6,1.65,60400,0
2015-06-15,1.67,1.67,1.58,1.62,16500,0
2015-06-16,1.6,1.66,1.56,1.66,34000,0
2015-06-17,1.66,1.72,1.65,1.68,81100,0
2015-06-18,1.65,1.7,1.64,1.69,38300,0
2015-06-19,1.7,1.8,1.65,1.75,108900,0
2015-06-22,1.73,1.86,1.73,1.83,114300,0
2015-06-23,1.83,1.87,1.77,1.77,34076,0
2015-06-24,1.78,1.84,1.75,1.76,27100,0
2015-06-25,1.79,1.85,1.71,1.79,44700,0
2015-06-26,1.77,1.85,1.75,1.85,56400,0
2015-06-29,1.83,1.83,1.74,1.8,42000,0
2015-06-30,1.79,1.83,1.72,1.74,32123,0
2015-07-01,1.76,1.78,1.72,1.74,82000,0
2015-07-02,1.72,1.84,1.62,1.69,117900,0
2015-07-06,1.68,1.78,1.67,1.76,60000,0
2015-07-07,1.7,1.75,1.69,1.75,16700,0
2015-07-08,1.71,1.76,1.68,1.68,47800,0
2015-07-09,1.75,1.75,1.69,1.7,12700,0
2015-07-10,1.71,1.71,1.65,1.7,23200,0
2015-07-13,1.7,1.7,1.63,1.64,53600,0
2015-07-14,1.66,1.66,1.56,1.57,59261,0
2015-07-15,1.57,1.58,1.53,1.54,52636,0
2015-07-16,1.5,1.64,1.5,1.5,56200,0
2015-07-17,1.51,1.64,1.5,1.64,39700,0
2015-07-20,1.61,1.61,1.49,1.5,138800,0
2015-07-21,1.45,1.52,1.45,1.46,113300,0
2015-07-22,1.43,1.49,1.43,1.43,70300,0
2015-07-23,1.44,1.5,1.44,1.48,53400,0
2015-07-24,1.49,1.53,1.46,1.46,48100,0
2015-07-27,1.46,1.48,1.46,1.46,15900,0
2015-07-28,1.46,1.54,1.46,1.46,50600,0
2015-07-29,1.46,1.53,1.46,1.51,17000,0
2015-07-30,1.48,1.53,1.48,1.51,22800,0
2015-07-31,1.5,1.53,1.45,1.47,55200,0
2015-08-03,1.44,1.52,1.44,1.4873,15524,0
2015-08-04,1.5,1.55,1.43,1.43,91300,0
2015-08-05,1.43,1.5,1.43,1.44,52100,0
2015-08-06,1.4,1.64,1.4,1.6,183169,0
2015-08-07,1.63,1.66,1.55,1.62,123400,0
2015-08-10,1.6,1.72,1.6,1.7,68900,0
2015-08-11,1.65,1.6899,1.65,1.65,19640,0
2015-08-12,1.65,1.72,1.61,1.68,60700,0
2015-08-13,1.66,1.71,1.65,1.66,12400,0
2015-08-14,1.62,1.68,1.6,1.62,18600,0
2015-08-17,1.59,1.64,1.55,1.58,130400,0
2015-08-18,1.63,1.63,1.6,1.61,38500,0
2015-08-19,1.58,1.65,1.53,1.54,33600,0
2015-08-20,1.55,1.56,1.47,1.49,83300,0
2015-08-21,1.47,1.56,1.43,1.46,66400,0
2015-08-24,1.41,1.468,1.34,1.36,75570,0
2015-08-25,1.37,1.45,1.35,1.37,31600,0
2015-08-26,1.38,1.38,1.36,1.38,37400,0
2015-08-27,1.38,1.45,1.38,1.45,54400,0
2015-08-28,1.45,1.45,1.42,1.43,18900,0
2015-08-31,1.44,1.5,1.44,1.5,38900,0
2015-09-01,1.47,1.66,1.47,1.55,35000,0
2015-09-02,1.53,1.6,1.51,1.51,55800,0
2015-09-03,1.54,1.55,1.52,1.55,6400,0
2015-09-04,1.51,1.55,1.5,1.54,28300,0
2015-09-08,1.52,1.59,1.52,1.55,28900,0
2015-09-09,1.55,1.6,1.47,1.52,44900,0
2015-09-10,1.52,1.55,1.51,1.53,25617,0
2015-09-11,1.52,1.55,1.48,1.48,19700,0
2015-09-14,1.46,1.53,1.4,1.48,54100,0
2015-09-15,1.51,1.52,1.41,1.45,17700,0
2015-09-16,1.42,1.47,1.42,1.42,63800,0
2015-09-17,1.48,1.48,1.38,1.38,70369,0
2015-09-18,1.36,1.48,1.36,1.48,42500,0
2015-09-21,1.49,1.54,1.39,1.41,38400,0
2015-09-22,1.41,1.49,1.33,1.33,71100,0
2015-09-23,1.36,1.36,1.29,1.32,36426,0
2015-09-24,1.29,1.35,1.17,1.19,173091,0
2015-09-25,1.29,1.34,1.09,1.09,65800,0
2015-09-28,1.13,1.13,0.84,0.9,362816,0
2015-09-29,1,1,0.86,0.89,126000,0
2015-09-30,0.87,0.94,0.85,0.9,148800,0
2015-10-01,0.94,0.96,0.88,0.93,115000,0
2015-10-02,0.9,0.95,0.88,0.95,246800,0
2015-10-05,0.97,0.97,0.9,0.9,146379,0
2015-10-06,0.9,0.96,0.9,0.93,52800,0
2015-10-07,0.97,0.97,0.92,0.94,134537,0
2015-10-08,0.95,0.97,0.95,0.95,83800,0
2015-10-09,0.96,1.02,0.92,1.02,1525500,0
2015-10-12,1.05,1.0799,0.98,1.01,297305,0
2015-10-13,1,1.03,0.96,0.97,263000,0
2015-10-14,0.99,1.01,0.95,0.96,91700,0
2015-10-15,0.97,1.02,0.94,1,190800,0
2015-10-16,1,1.02,0.95,0.95,85700,0
2015-10-19,0.95,0.9898,0.937,0.9462,134162,0
2015-10-20,0.95,0.99,0.94,0.95,95300,0
2015-10-21,0.97,0.98,0.94,0.96,95200,0
2015-10-22,0.95,0.96,0.89,0.9,745700,0
2015-10-23,0.92,0.95,0.9,0.92,132300,0
2015-10-26,0.94,0.94,0.9,0.92,47100,0
2015-10-27,0.93,0.94,0.9,0.9,27000,0
2015-10-28,0.93,0.93,0.9,0.93,85300,0
2015-10-29,0.9,0.95,0.9,0.93,15300,0
2015-10-30,0.93,0.94,0.9,0.9,7100,0
2015-11-02,0.9,0.9267,0.89,0.9101,38884,0
2015-11-03,0.94,0.96,0.9,0.93,58945,0
2015-11-04,0.9,0.96,0.9,0.93,63488,0
2015-11-05,0.9,0.92,0.7,0.71,994900,0
2015-11-06,0.73,0.73,0.6,0.62,494700,0
2015-11-09,0.75,0.8,0.6101,0.7682,392061,0
2015-11-10,0.75,0.78,0.7,0.74,228400,0
2015-11-11,0.75,0.8,0.74,0.8,303400,0
2015-11-12,0.8,0.8,0.74,0.8,287700,0
2015-11-13,0.77,1.2,0.72,1.05,652800,0
2015-11-16,0.98,1.16,0.89,1.07,269000,0
2015-11-17,1.02,1.06,0.9,0.96,68500,0
2015-11-18,0.94,1.13,0.9,1.08,177800,0
2015-11-19,1.04,1.11,0.98,0.98,21000,0
2015-11-20,1.08,1.11,0.93,0.94,83800,0
2015-11-23,0.9,0.96,0.88,0.95,123900,0
2015-11-24,0.96,1,0.89,0.94,54900,0
2015-11-25,0.95,0.96,0.87,0.92,103500,0
2015-11-27,0.89,0.97,0.88,0.9,13200,0
2015-11-30,0.94,0.96,0.87,0.9,61000,0
2015-12-01,0.87,0.91,0.87,0.87,97040,0
2015-12-02,0.88,0.898,0.85,0.85,72499,0
2015-12-03,0.85,0.87,0.77,0.805,74026,0
2015-12-04,0.81,0.85,0.81,0.84,37400,0
2015-12-07,0.81,0.83,0.78,0.78,43400,0
2015-12-08,0.77,0.85,0.77,0.8051,57489,0
2015-12-09,0.82,0.83,0.77,0.78,62500,0
2015-12-10,0.77,0.82,0.75,0.78,100000,0
2015-12-11,0.75,0.83,0.75,0.76,34000,0
2015-12-14,0.75,0.77,0.7,0.72,279025,0
2015-12-15,0.75,0.75,0.7,0.71,291000,0
2015-12-16,0.7,0.74,0.7,0.71,63900,0
2015-12-17,0.7,0.72,0.7,0.71,86200,0
2015-12-18,0.7,0.8,0.65,0.73,877100,0
2015-12-21,0.73,0.77,0.7,0.73,303900,0
2015-12-22,0.75,0.7621,0.73,0.7467,289581,0
2015-12-23,0.77,0.79,0.73,0.79,192400,0
2015-12-24,0.75,0.85,0.74,0.85,104453,0
2015-12-28,0.8,0.85,0.775,0.809,232243,0
2015-12-29,0.8,0.85,0.8,0.84,292195,0
2015-12-30,0.84,0.85,0.8115,0.83,224919,0
2015-12-31,0.83,0.85,0.8115,0.8411,308424,0
2016-01-04,0.83,0.94,0.8007,0.8924,267886,0
2016-01-05,0.91,1.049,0.89,0.9819,447946,0
2016-01-06,1.04,1.04,0.87,0.9,198151,0
2016-01-07,0.84,0.88,0.8,0.84,176748,0
2016-01-08,0.8426,0.95,0.8101,0.8803,30538,0
2016-01-11,0.85,0.91,0.81,0.84,80503,0
2016-01-12,0.84,0.8699,0.8,0.83,41368,0
2016-01-13,1,1,0.833,0.8404,93302,0
2016-01-14,0.838,0.9,0.8,0.82,84788,0
2016-01-15,0.8,0.81,0.75,0.75,333882,0
2016-01-19,0.75,0.8,0.75,0.79,87800,0
2016-01-20,0.77,0.79,0.71,0.76,96642,0
2016-01-21,0.7994,0.81,0.75,0.805,53823,0
2016-01-22,0.8,0.9,0.7502,0.7715,37121,0
2016-01-25,0.78,0.9,0.78,0.83,46401,0
2016-01-26,0.847,0.87,0.8092,0.83,10058,0
2016-01-27,0.823,0.95,0.823,0.88,44633,0
2016-01-28,0.9495,0.9495,0.87,0.93,29895,0
2016-01-29,0.935,0.9495,0.85,0.9368,84792,0
2016-02-01,0.8932,0.9486,0.88,0.94,15033,0
2016-02-02,0.92,0.98,0.8801,0.89,61647,0
2016-02-03,0.943,0.943,0.9001,0.94,10611,0
2016-02-04,0.95,0.95,0.9,0.9298,10898,0
2016-02-05,0.904,0.94,0.8903,0.94,7154,0
2016-02-08,0.94,0.94,0.81,0.83,35653,0
2016-02-09,0.8301,0.84,0.7601,0.7821,79562,0
2016-02-10,0.8,0.86,0.75,0.86,94189,0
2016-02-11,0.767,0.8001,0.75,0.7701,111841,0
2016-02-12,0.7662,0.81,0.7662,0.8,26137,0
2016-02-16,0.802,0.8679,0.78,0.8579,36955,0
2016-02-17,0.87,0.87,0.78,0.84,51019,0
2016-02-18,0.8004,0.8545,0.8,0.8401,7671,0
2016-02-19,0.82,0.88,0.8001,0.81,6160,0
2016-02-22,0.85,0.87,0.8315,0.8599,11552,0
2016-02-23,0.843,0.85,0.82,0.835,9519,0
2016-02-24,0.84,0.85,0.81,0.8201,16104,0
2016-02-25,0.85,0.85,0.8297,0.85,5905,0
2016-02-26,0.81,0.8795,0.81,0.86,10855,0
2016-02-29,0.81,0.93,0.81,0.89,69655,0
2016-03-01,0.9199,0.92,0.9001,0.91,15184,0
2016-03-02,0.91,0.98,0.91,0.96,64236,0
2016-03-03,0.98,1,0.9506,0.9506,127682,0
2016-03-04,0.97,0.9998,0.96,0.98,105762,0
2016-03-07,0.96,0.99,0.96,0.96,61252,0
2016-03-08,0.96,0.99,0.9,0.94,70505,0
2016-03-09,0.9001,0.9899,0.9,0.9499,62262,0
2016-03-10,0.98,1.34,0.98,1.23,1023584,0
2016-03-11,1.22,1.3,1.13,1.21,213371,0
2016-03-14,1.18,1.34,1.12,1.22,361096,0
2016-03-15,1.21,1.451,1.21,1.41,268674,0
2016-03-16,1.41,1.58,1.41,1.5,400847,0
2016-03-17,1.5,1.58,1.4927,1.55,160006,0
2016-03-18,1.55,1.65,1.51,1.6,263248,0
2016-03-21,1.65,1.7,1.5001,1.59,211599,0
2016-03-22,1.57,1.6058,1.556,1.59,26966,0
2016-03-23,1.6,1.6,1.47,1.5,37965,0
2016-03-24,1.5,1.56,1.37,1.5,117883,0
2016-03-28,1.49,1.49,1.35,1.39,114699,0
2016-03-29,1.39,1.45,1.34,1.34,51311,0
2016-03-30,1.35,1.43,1.3,1.38,48240,0
2016-03-31,1.37,1.4,1.3,1.31,38916,0
2016-04-01,1.29,1.385,1.21,1.21,87679,0
2016-04-04,1.2,1.3,1.2,1.25,23731,0
2016-04-05,1.26,1.33,1.25,1.25,13787,0
2016-04-06,1.27,1.33,1.23,1.23,30547,0
2016-04-07,1.25,1.4,1.25,1.38,76087,0
2016-04-08,1.4,1.45,1.35,1.36,42527,0
2016-04-11,1.35,1.44,1.35,1.4,22435,0
2016-04-12,1.41,1.45,1.38,1.44,32666,0
2016-04-13,1.45,1.48,1.393,1.43,29800,0
2016-04-14,1.44,1.48,1.29,1.36,44919,0
2016-04-15,1.38,1.45,1.325,1.37,43247,0
2016-04-18,1.38,1.48,1.38,1.43,15509,0
2016-04-19,1.43,1.4316,1.39,1.41,15358,0
2016-04-20,1.4,1.45,1.37,1.43,26875,0
2016-04-21,1.44,1.45,1.41,1.41,13580,0
2016-04-22,1.41,1.45,1.3922,1.41,13983,0
2016-04-25,1.41,1.5,1.36,1.41,95193,0
2016-04-26,1.42,1.45,1.34,1.42,26825,0
2016-04-27,1.39,1.45,1.36,1.414,50222,0
2016-04-28,1.38,1.45,1.3,1.42,18408,0
2016-04-29,1.3839,1.4499,1.34,1.41,19540,0
2016-05-02,1.45,1.45,1.34,1.41,16138,0
2016-05-03,1.4,1.46,1.36,1.43,15916,0
2016-05-04,1.42,1.44,1.4,1.44,17244,0
2016-05-05,1.39,1.59,1.35,1.41,68974,0
2016-05-06,1.39,1.54,1.39,1.41,27339,0
2016-05-09,1.4,1.41,1.34,1.39,30495,0
2016-05-10,1.02,1.41,0.98,1.41,93839,0
2016-05-11,1.33,1.3992,1.12,1.2,101548,0
2016-05-12,1.2,1.39,1.2,1.24,192265,0
2016-05-13,1.29,1.43,1.2,1.25,135016,0
2016-05-16,1.25,1.36,1.22,1.33,77085,0
2016-05-17,1.31,1.36,1.23,1.24,85232,0
2016-05-18,1.25,1.26,1.17,1.21,20767,0
2016-05-19,1.28,1.36,1.156,1.24,13609,0
2016-05-20,1.17,1.21,1.11,1.13,51183,0
2016-05-23,1.1379,1.22,1.1379,1.2099,3960,0
2016-05-24,1.21,1.22,1.17,1.1862,41781,0
2016-05-25,1.19,1.34,1.09,1.19,50324,0
2016-05-26,1.16,1.21,1.16,1.2,2096,0
2016-05-27,1.1999,1.22,1.19,1.19,5189,0
2016-05-31,1.17,1.19,1.16,1.16,23983,0
2016-06-01,1.17,1.214,1.16,1.1999,24697,0
2016-06-02,1.19,1.2,1.15,1.178,17051,0
2016-06-03,1.18,1.2,1.15,1.16,23110,0
2016-06-06,1.16,1.19,1.15,1.16,13302,0
2016-06-07,1.16,1.21,1.15,1.18,18395,0
2016-06-08,1.18,1.18,1.15,1.15,19285,0
2016-06-09,1.15,1.21,1.15,1.17,36391,0
2016-06-10,1.16,1.25,1.1568,1.22,67570,0
2016-06-13,1.22,1.22,1.15,1.18,33524,0
2016-06-14,1.19,1.22,1.175,1.18,9875,0
2016-06-15,1.17,1.21,1.15,1.1801,21029,0
2016-06-16,1.22,1.24,1.17,1.19,18476,0
2016-06-17,1.18,1.2,1.15,1.18,34861,0
2016-06-20,1.18,1.2,1.15,1.2,28247,0
2016-06-21,1.16,1.2,1.15,1.15,22122,0
2016-06-22,1.16,1.1901,1.15,1.15,59359,0
2016-06-23,1.15,1.17,1.15,1.15,92783,0
2016-06-24,1.15,1.16,1.15,1.16,19883,0
2016-06-27,1.15,1.16,1,1,165532,0
2016-06-28,1.0548,1.1,1.03,1.07,25144,0
2016-06-29,1.08,1.14,1.03,1.04,11278,0
2016-06-30,1,1.17,1,1.17,59997,0
2016-07-01,1.16,1.16,1.04,1.07,36632,0
2016-07-05,1.04,1.07,1.03,1.05,41880,0
2016-07-06,1.03,1.0854,1.03,1.05,10468,0
2016-07-07,1.0444,1.1,0.99,1.02,110621,0
2016-07-08,1.02,1.0499,0.99,1.038,72730,0
2016-07-11,1.03,1.04,0.99,0.99,23050,0
2016-07-12,1.0199,1.055,1.002,1.01,29511,0
2016-07-13,1.02,1.0499,0.99,0.99,32513,0
2016-07-14,1.03,1.03,0.99,1,13968,0
2016-07-15,0.99,1.02,0.99,0.99,42326,0
2016-07-18,1.02,1.02,0.8,0.932,20167,0
2016-07-19,0.951,0.97,0.93,0.96,23968,0
2016-07-20,0.931,1.01,0.931,0.98,32578,0
2016-07-21,1.01,1.03,0.96,1.01,74107,0
2016-07-22,1,1.09,0.98,1.08,22510,0
2016-07-25,1.09,1.2,1.09,1.12,80940,0
2016-07-26,1.1,1.14,1.1,1.1148,36471,0
2016-07-27,1.09,1.15,1.09,1.1,44658,0
2016-07-28,1.12,1.2299,1.12,1.16,114556,0
2016-07-29,1.17,1.27,1.01,1.13,108000,0
2016-08-01,1.13,1.345,1.1,1.2,147141,0
2016-08-02,1.13,1.3,1.13,1.1511,87415,0
2016-08-03,1.15,1.3,1.1,1.29,182399,0
2016-08-04,1.25,1.32,1.23,1.31,107765,0
2016-08-05,1.31,1.39,1.2644,1.27,167097,0
2016-08-08,1.28,1.45,1.27,1.39,207654,0
2016-08-09,1.41,1.46,1.34,1.35,120176,0
2016-08-10,1.35,1.3599,1.27,1.27,135884,0
2016-08-11,1.29,1.39,1.28,1.3699,166282,0
2016-08-12,1.35,1.4,1.34,1.39,110397,0
2016-08-15,1.38,1.45,1.35,1.3835,68548,0
2016-08-16,1.39,1.42,1.35,1.36,54703,0
2016-08-17,1.38,1.39,1.33,1.35,69648,0
2016-08-18,1.33,1.39,1.31,1.36,38540,0
2016-08-19,1.36,1.39,1.36,1.39,13674,0
2016-08-22,1.38,1.38,1.35,1.3581,13844,0
2016-08-23,1.366,1.39,1.35,1.37,51452,0
2016-08-24,1.38,1.39,1.36,1.38,69820,0
2016-08-25,1.38,1.499,1.38,1.44,226662,0
2016-08-26,1.49,1.58,1.45,1.569,212560,0
2016-08-29,1.55,1.72,1.53,1.65,454713,0
2016-08-30,1.68,1.81,1.67,1.77,409708,0
2016-08-31,1.84,1.84,1.6035,1.77,310486,0
2016-09-01,1.72,1.78,1.71,1.77,77841,0
2016-09-02,1.77,1.79,1.76,1.76,98766,0
2016-09-06,1.75,1.8,1.75,1.8,68202,0
2016-09-07,1.76,1.84,1.721,1.8,290385,0
2016-09-08,1.7812,1.9,1.76,1.89,315233,0
2016-09-09,1.89,1.89,1.82,1.88,100233,0
2016-09-12,1.88,1.881,1.75,1.84,132541,0
2016-09-13,1.85,1.889,1.82,1.85,85127,0
2016-09-14,1.87,1.95,1.75,1.8242,306929,0
2016-09-15,1.81,1.81,1.75,1.78,54347,0
2016-09-16,1.76,1.88,1.74,1.84,97789,0
2016-09-19,1.81,1.88,1.77,1.78,46152,0
2016-09-20,1.81,1.83,1.79,1.81,20825,0
2016-09-21,1.79,1.86,1.74,1.82,52211,0
2016-09-22,1.86,1.9,1.8001,1.88,95655,0
2016-09-23,1.9,1.94,1.8801,1.93,79045,0
2016-09-26,1.96,1.98,1.81,1.87,127622,0
2016-09-27,1.86,1.89,1.81,1.83,37852,0
2016-09-28,1.84,1.97,1.8,1.8,63806,0
2016-09-29,1.81,1.84,1.74,1.74,39945,0
2016-09-30,1.76,1.82,1.68,1.75,35691,0
2016-10-03,1.7542,1.76,1.71,1.72,39712,0
2016-10-04,1.71,1.71,1.4,1.56,246994,0
2016-10-05,1.51,1.67,1.51,1.6,117390,0
2016-10-06,1.6,1.63,1.55,1.6,60604,0
2016-10-07,1.59,1.59,1.46,1.49,79165,0
2016-10-10,1.54,1.54,1.45,1.5,56614,0
2016-10-11,1.44,1.5,1.32,1.37,164977,0
2016-10-12,1.38,1.4766,1.37,1.37,131406,0
2016-10-13,1.37,1.46,1.37,1.41,41201,0
2016-10-14,1.4,1.45,1.4,1.43,38703,0
2016-10-17,1.41,1.46,1.3,1.36,22801,0
2016-10-18,1.3555,1.4,1.31,1.33,39945,0
2016-10-19,1.329,1.33,1.28,1.28,34510,0
2016-10-20,1.3,1.36,1.3,1.34,15929,0
2016-10-21,1.33,1.38,1.33,1.35,17112,0
2016-10-24,1.35,1.45,1.35,1.4,25997,0
2016-10-25,1.4,1.4169,1.4,1.4,26578,0
2016-10-26,1.41,1.43,1.35,1.36,55338,0
2016-10-27,1.374,1.379,1.35,1.35,24352,0
2016-10-28,1.35,1.4,1.35,1.4,25308,0
2016-10-31,1.3531,1.44,1.35,1.43,35237,0
2016-11-01,1.44,1.44,1.4,1.42,29293,0
2016-11-02,1.43,1.45,1.35,1.44,41973,0
2016-11-03,1.44,1.44,1.37,1.37,27335,0
2016-11-04,1.4195,1.46,1.38,1.4,53308,0
2016-11-07,1.458,1.57,1.43,1.44,58697,0
2016-11-08,1.4353,1.51,1.4353,1.45,6500,0
2016-11-09,1.5,1.75,1.5,1.74,200847,0
2016-11-10,1.75,1.85,1.75,1.84,140740,0
2016-11-11,1.84,1.84,1.7,1.73,104947,0
2016-11-14,1.71,1.733,1.55,1.59,91662,0
2016-11-15,1.6714,1.75,1.66,1.7414,47747,0
2016-11-16,1.68,1.73,1.67,1.72,51127,0
2016-11-17,1.71,1.71,1.677,1.71,5828,0
2016-11-18,1.71,1.77,1.6801,1.75,38186,0
2016-11-21,1.79,1.79,1.7,1.74,35118,0
2016-11-22,1.74,1.79,1.7,1.72,113079,0
2016-11-23,1.68,1.8,1.68,1.74,20741,0
2016-11-25,1.72,1.8,1.6,1.8,21700,0
2016-11-28,1.8,1.85,1.742,1.78,95176,0
2016-11-29,1.77,1.8746,1.75,1.79,48271,0
2016-11-30,1.8,1.83,1.73,1.75,45496,0
2016-12-01,1.75,1.79,1.63,1.65,67210,0
2016-12-02,1.63,1.82,1.63,1.82,67691,0
2016-12-05,1.82,1.87,1.78,1.78,113902,0
2016-12-06,1.83,1.84,1.72,1.74,81194,0
2016-12-07,1.78,1.8,1.7,1.73,91989,0
2016-12-08,1.7,1.79,1.7,1.71,37872,0
2016-12-09,1.77,1.85,1.7464,1.76,220799,0
2016-12-12,1.76,1.81,1.701,1.76,36671,0
2016-12-13,1.73,1.8,1.71,1.77,98463,0
2016-12-14,1.77,1.81,1.77,1.81,208156,0
2016-12-15,1.81,1.9,1.79,1.8,327553,0
2016-12-16,1.7764,1.8436,1.7,1.72,71197,0
2016-12-19,1.72,1.8,1.7,1.72,44462,0
2016-12-20,1.7,1.72,1.65,1.67,32766,0
2016-12-21,1.65,1.7,1.6,1.64,64396,0
2016-12-22,1.63,1.67,1.54,1.58,88502,0
2016-12-23,1.56,1.67,1.55,1.58,31436,0
2016-12-27,1.59,1.59,1.4548,1.46,67749,0
2016-12-28,1.48,1.5205,1.381,1.43,122271,0
2016-12-29,1.41,1.43,1.3901,1.415,55165,0
2016-12-30,1.4,1.52,1.35,1.4,83759,0
2017-01-03,1.42,1.5199,1.3801,1.47,47296,0
2017-01-04,1.45,1.69,1.45,1.61,122759,0
2017-01-05,1.58,1.67,1.57,1.67,131616,0
2017-01-06,1.7,1.7,1.65,1.7,16719,0
2017-01-09,1.6,1.65,1.55,1.58,77857,0
2017-01-10,1.58,1.67,1.58,1.63,51154,0
2017-01-11,1.6,1.63,1.5799,1.63,10981,0
2017-01-12,1.6,1.62,1.558,1.62,18847,0
2017-01-13,1.5547,1.5872,1.4443,1.5,39017,0
2017-01-17,1.51,1.87,1.4625,1.51,955560,0
2017-01-18,1.48,1.62,1.48,1.548,263520,0
2017-01-19,1.54,1.5524,1.48,1.51,129332,0
2017-01-20,1.48,1.5288,1.44,1.47,59895,0
2017-01-23,1.75,1.84,1.56,1.68,3847368,0
2017-01-24,1.6,1.63,1.56,1.59,290331,0
2017-01-25,1.63,1.63,1.57,1.58,103103,0
2017-01-26,1.57,1.59,1.51,1.54,132039,0
2017-01-27,1.54,1.55,1.5,1.52,60355,0
2017-01-30,1.52,1.52,1.44,1.48,130030,0
2017-01-31,1.49,1.56,1.44,1.56,114895,0
2017-02-01,1.58,1.58,1.46,1.49,125334,0
2017-02-02,1.46,1.51,1.46,1.5,37390,0
2017-02-03,1.52,1.55,1.47,1.53,68493,0
2017-02-06,1.56,1.57,1.53,1.55,12384,0
2017-02-07,1.54,1.57,1.5,1.54,84207,0
2017-02-08,1.517,1.55,1.51,1.53,18715,0
2017-02-09,1.52,1.56,1.5,1.52,52062,0
2017-02-10,1.62,1.7,1.58,1.64,576179,0
2017-02-13,1.67,1.67,1.56,1.58,139811,0
2017-02-14,1.58,1.58,1.51,1.52,113480,0
2017-02-15,1.5101,1.56,1.51,1.52,58490,0
2017-02-16,1.52,1.52,1.51,1.51,56148,0
2017-02-17,1.51,1.533,1.5,1.53,74390,0
2017-02-21,1.55,1.57,1.52,1.56,50422,0
2017-02-22,1.5477,1.56,1.51,1.52,21172,0
2017-02-23,1.51,1.5424,1.49,1.5,62303,0
2017-02-24,1.49,1.52,1.49,1.49,17656,0
2017-02-27,1.51,1.5199,1.46,1.49,58094,0
2017-02-28,1.51,1.51,1.46,1.46,80327,0
2017-03-01,1.47,1.48,1.46,1.46,58508,0
2017-03-02,1.46,1.48,1.4,1.4,64138,0
2017-03-03,1.4,1.42,1.4,1.42,55459,0
2017-03-06,1.42,1.42,1.35,1.35,106150,0
2017-03-07,1.4,1.4,1.35,1.36,57913,0
2017-03-08,1.35,1.38,1.32,1.37,54600,0
2017-03-09,1.3075,1.39,1.2,1.2,207971,0
2017-03-10,1.25,1.25,1.16,1.1676,78514,0
2017-03-13,1.15,1.239,1.1,1.17,171659,0
2017-03-14,1.19,1.24,1.15,1.2,120577,0
2017-03-15,1.23,1.23,1.15,1.15,69447,0
2017-03-16,1.15,1.3,1.15,1.22,89231,0
2017-03-17,1.25,1.33,1.16,1.3,153745,0
2017-03-20,1.27,1.28,1.16,1.16,42323,0
2017-03-21,1.16,1.335,1.16,1.26,55606,0
2017-03-22,1.27,1.3,1.22,1.25,126291,0
2017-03-23,1.25,1.32,1.2419,1.26,19989,0
2017-03-24,1.25,1.31,1.25,1.29,20705,0
2017-03-27,1.27,1.34,1.25,1.28,20475,0
2017-03-28,1.27,1.35,1.27,1.33,50416,0
2017-03-29,1.32,1.38,1.3,1.3,27593,0
2017-03-30,1.33,1.37,1.3112,1.33,10696,0
2017-03-31,1.32,1.38,1.32,1.35,72248,0
2017-04-03,1.33,1.36,1.28,1.28,59598,0
2017-04-04,1.3,1.36,1.3,1.3,29795,0
2017-04-05,1.3,1.34,1.29,1.29,53476,0
2017-04-06,1.28,1.3377,1.28,1.33,21577,0
2017-04-07,1.34,1.34,1.26,1.27,36337,0
2017-04-10,1.28,1.3,1.19,1.24,150234,0
2017-04-11,1.25,1.32,1.25,1.26,15083,0
2017-04-12,1.25,1.29,1.25,1.28,8387,0
2017-04-13,1.3,1.3907,1.2993,1.34,170989,0
2017-04-17,1.32,1.39,1.3,1.32,58010,0
2017-04-18,1.31,1.36,1.3,1.31,50155,0
2017-04-19,1.3,1.35,1.3,1.3,16245,0
2017-04-20,1.33,1.33,1.28,1.28,29476,0
2017-04-21,1.29,1.36,1.27,1.31,29409,0
2017-04-24,1.31,1.33,1.24,1.27,113170,0
2017-04-25,1.2723,1.33,1.24,1.28,86301,0
2017-04-26,1.3,1.4,1.2813,1.3969,117907,0
2017-04-27,1.4,1.45,1.35,1.36,43820,0
2017-04-28,1.34,1.37,1.25,1.28,154854,0
2017-05-01,1.3,1.31,1.27,1.29,87847,0
2017-05-02,1.29,1.33,1.28,1.28,56387,0
2017-05-03,1.29,1.31,1.25,1.25,13302,0
2017-05-04,1.25,1.275,1.25,1.26,83371,0
2017-05-05,1.3,1.325,1.21,1.24,118521,0
2017-05-08,1.24,1.25,1.19,1.24,28199,0
2017-05-09,1.23,1.26,1.15,1.22,199939,0
2017-05-10,1.22,1.25,1.21,1.21,7934,0
2017-05-11,1.21,1.23,1.16,1.2,110164,0
2017-05-12,1.19,1.22,1.18,1.2,28916,0
2017-05-15,1.2,1.23,1.18,1.21,45073,0
2017-05-16,1.2,1.22,1.18,1.19,41243,0
2017-05-17,1.18,1.22,1.18,1.19,18953,0
2017-05-18,1.18,1.21,1.18,1.19,6594,0
2017-05-19,1.2,1.21,1.18,1.18,1768,0
2017-05-22,1.18,1.21,1.18,1.2,18238,0
2017-05-23,1.2,1.21,1.15,1.2,24713,0
2017-05-24,1.2,1.2,1.15,1.17,18375,0
2017-05-25,1.18,1.19,1.16,1.18,15659,0
2017-05-26,1.19,1.19,1.16,1.17,20686,0
2017-05-30,1.16,1.17,1.11,1.16,66275,0
2017-05-31,1.15,1.15,1.09,1.11,101761,0
2017-06-01,1.07,1.17,1.07,1.12,64100,0
2017-06-02,1.1322,1.19,1.1261,1.16,9594,0
2017-06-05,1.17,1.19,1.15,1.155,29234,0
2017-06-06,1.15,1.2,1.15,1.17,42765,0
2017-06-07,1.15,1.2,1.13,1.16,23575,0
2017-06-08,1.19,1.2,1.16,1.18,47318,0
2017-06-09,1.19,1.19,1.15,1.15,31184,0
2017-06-12,1.14,1.2,1.13,1.16,47530,0
2017-06-13,1.15,1.16,1.13,1.13,54387,0
2017-06-14,1.14,1.15,1.08,1.08,43397,0
2017-06-15,1.12,1.15,1.1079,1.13,62330,0
2017-06-16,1.13,1.14,1.08,1.08,58517,0
2017-06-19,1.12,1.12,1.08,1.08,36340,0
2017-06-20,1.07,1.07,0.952,1.04,265747,0
2017-06-21,1,1.02,0.99,1.005,40134,0
2017-06-22,1,1,0.95,0.96,129361,0
2017-06-23,0.95,0.97,0.94,0.94,45196,0
2017-06-26,0.95,1,0.94,1,63693,0
2017-06-27,0.97,1.05,0.96,0.97,54161,0
2017-06-28,0.97,1.05,0.97,0.97,31001,0
2017-06-29,1,1.01,0.97,0.97,16379,0
2017-06-30,0.97,0.9874,0.93,0.97,37622,0
2017-07-03,0.97,0.99,0.97,0.98,8052,0
2017-07-05,1.05,1.05,0.95,0.95,53862,0
2017-07-06,0.95,0.97,0.9,0.9167,185203,0
2017-07-07,0.92,0.92,0.86,0.9,101034,0
2017-07-10,0.905,0.92,0.89,0.89,64114,0
2017-07-11,0.9,0.92,0.85,0.85,182525,0
2017-07-12,0.85,0.8918,0.8201,0.821,157884,0
2017-07-13,0.85,0.95,0.83,0.84,97449,0
2017-07-14,0.88,0.9,0.85,0.9,14831,0
2017-07-17,0.9,0.9,0.852,0.89,11783,0
2017-07-18,0.9,0.9,0.85,0.8825,33258,0
2017-07-19,0.85,0.9,0.84,0.8401,86147,0
2017-07-20,0.8517,0.88,0.79,0.82,138876,0
2017-07-21,0.81,0.8399,0.8,0.8199,90858,0
2017-07-24,0.82,0.83,0.79,0.8,90149,0
2017-07-25,0.8001,0.8376,0.79,0.8124,119990,0
2017-07-26,0.84,0.92,0.84,0.8999,125625,0
2017-07-27,0.9,0.9,0.87,0.89,8961,0
2017-07-28,0.91,0.91,0.87,0.88,54185,0
2017-07-31,0.84,0.89,0.84,0.87,43353,0
2017-08-01,0.8568,0.89,0.84,0.86,15691,0
2017-08-02,0.85,0.87,0.83,0.835,54805,0
2017-08-03,0.83,0.84,0.8002,0.8322,80466,0
2017-08-04,0.875,0.875,0.81,0.8422,63668,0
2017-08-07,0.8,0.8551,0.8,0.82,72643,0
2017-08-08,0.82,0.82,0.59,0.59,716239,0
2017-08-09,0.59,0.68,0.482,0.49,592422,0
2017-08-10,0.55,0.5882,0.5026,0.53,180535,0
2017-08-11,0.5392,0.6,0.5392,0.5701,276148,0
2017-08-14,0.5986,0.68,0.59,0.68,176037,0
2017-08-15,0.67,0.685,0.64,0.6406,108815,0
2017-08-16,0.601,0.6696,0.601,0.6201,234633,0
2017-08-17,0.6,0.63,0.572,0.597,194915,0
2017-08-18,0.58,0.6012,0.58,0.585,126761,0
2017-08-21,0.62,0.634,0.5801,0.5936,79886,0
2017-08-22,0.6,0.6,0.55,0.57,139266,0
2017-08-23,0.59,0.59,0.56,0.5653,84526,0
2017-08-24,0.58,0.58,0.55,0.57,111372,0
2017-08-25,0.559,0.57,0.54,0.55,129256,0
2017-08-28,0.56,0.56,0.54,0.54,80129,0
2017-08-29,0.5328,0.55,0.4992,0.52,350048,0
2017-08-30,0.5186,0.52,0.4951,0.5195,238425,0
2017-08-31,0.51,0.5338,0.508,0.5092,232890,0
2017-09-01,0.5201,0.7167,0.51,0.61,397932,0
2017-09-05,0.63,0.6825,0.61,0.645,136495,0
2017-09-06,0.6555,0.665,0.59,0.6,71179,0
2017-09-07,0.57,0.6393,0.57,0.61,67827,0
2017-09-08,0.6,0.6,0.55,0.56,97584,0
2017-09-11,0.55,0.55,0.53289,0.535,50271,0
2017-09-12,0.535,0.6,0.535,0.6,469602,0
2017-09-13,0.6399,0.64,0.535,0.55,345582,0
2017-09-14,0.55,0.5825,0.536,0.5684,206185,0
2017-09-15,0.5891,0.62,0.53,0.53,297463,0
2017-09-18,0.57,0.608,0.532,0.5497,172535,0
2017-09-19,0.5599,0.5669,0.532,0.54,142056,0
2017-09-20,0.553,0.58,0.538,0.5663,167783,0
2017-09-21,0.58,0.6,0.5451,0.57,214297,0
2017-09-22,0.556,0.6199,0.55485,0.61,157581,0
2017-09-25,0.62,0.62,0.59,0.59,47757,0
2017-09-26,0.6098,0.61,0.59,0.59,59388,0
2017-09-27,0.575,0.6048,0.575,0.597,156183,0
2017-09-28,0.6088,0.62,0.5751,0.6199,88690,0
2017-09-29,0.5751,0.62,0.5751,0.6028,70375,0
2017-10-02,0.5823,0.6199,0.5526,0.59,118110,0
2017-10-03,0.6,0.6,0.5723,0.5723,20895,0
2017-10-04,0.55,0.595,0.5402,0.57,70348,0
2017-10-05,0.5994,0.5999,0.5505,0.56,52439,0
2017-10-06,0.5896,0.6,0.5613,0.5699,46517,0
2017-10-09,0.6,0.759,0.5702,0.6787,954315,0
2017-10-10,0.6789,0.74,0.64001,0.735,226991,0
2017-10-11,0.74,0.78,0.68,0.729,210226,0
2017-10-12,0.705,0.7777,0.7,0.7,134974,0
2017-10-13,0.7,0.75,0.68,0.7,91100,0
2017-10-16,0.7117,0.7499,0.6567,0.69,109043,0
2017-10-17,0.66,0.72,0.6594,0.68,38406,0
2017-10-18,0.68,0.68,0.651,0.651,53035,0
2017-10-19,0.65,0.69,0.65,0.65,34950,0
2017-10-20,0.66,0.685,0.6502,0.68,76793,0
2017-10-23,0.6899,0.69,0.6511,0.6511,74921,0
2017-10-24,0.66,0.6874,0.65,0.6701,26597,0
2017-10-25,0.65,0.7,0.65,0.6524,58047,0
2017-10-26,0.6656,0.69,0.65,0.69,23230,0
2017-10-27,0.7,0.7,0.6531,0.674,12677,0
2017-10-30,0.7,0.7,0.6505,0.6641,35761,0
2017-10-31,0.65,0.7199,0.65,0.71,105601,0
2017-11-01,0.73,0.7897,0.71,0.75,88559,0
2017-11-02,0.71,0.7486,0.68,0.7079,168303,0
2017-11-03,0.71,0.7101,0.6803,0.7,30118,0
2017-11-06,0.73,0.73,0.67,0.71,120601,0
2017-11-07,0.67,0.67,0.575,0.5988,256153,0
2017-11-08,0.6,0.6,0.56,0.57,60524,0
2017-11-09,0.55,0.57,0.55,0.551,58192,0
2017-11-10,0.59,0.59,0.55011,0.58,79439,0
