Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.0662,3.081,3.0059,3.0736,14304,0
2005-02-28,3.0662,3.1338,3.0437,3.081,12570,0
2005-03-01,3.081,3.1338,3.0736,3.0887,7414,0
2005-03-02,3.081,3.081,3.0584,3.0584,4391,0
2005-03-03,3.1112,3.1112,3.0511,3.0511,4924,0
2005-03-04,3.0437,3.0511,2.9835,3.0285,5588,0
2005-03-07,3.1187,3.1187,2.9909,2.9909,9925,0
2005-03-08,2.9909,2.9985,2.9382,2.9909,5325,0
2005-03-09,2.9909,2.9909,2.9682,2.9682,6787,0
2005-03-10,2.9535,2.9535,2.8181,2.8181,40586,0
2005-03-11,3.0285,3.0285,2.8933,2.8933,9699,0
2005-03-14,3.021,3.021,2.8933,2.8933,12602,0
2005-03-15,2.8933,2.8933,2.8933,2.8933,2590,0
2005-03-16,2.8856,2.8856,2.8406,2.8406,4258,0
2005-03-17,2.7956,2.7956,2.7656,2.7656,7824,0
2005-03-18,2.7805,2.7956,2.7431,2.7504,33311,0
2005-03-21,2.6978,2.8031,2.6903,2.7504,5777,0
2005-03-22,2.7879,2.8106,2.7279,2.7355,531,0
2005-03-23,2.8031,2.8031,2.6679,2.6828,12243,0
2005-03-24,2.7054,2.7054,2.6003,2.6003,17163,0
2005-03-28,2.6303,2.773,2.6303,2.773,6971,0
2005-03-29,2.7879,2.7879,2.5177,2.6303,18786,0
2005-03-30,2.7054,2.773,2.5177,2.5701,9845,0
2005-03-31,2.7879,2.7879,2.4575,2.5402,40914,0
2005-04-01,2.5776,2.5776,2.5776,2.5776,262,0
2005-04-04,2.555,2.5776,2.555,2.555,10284,0
2005-04-05,2.5776,2.5927,2.5776,2.5927,1331,0
2005-04-06,2.555,2.5927,2.5402,2.5476,28638,0
2005-04-07,2.5177,2.5776,2.5177,2.5402,3742,0
2005-04-08,2.5177,2.5776,2.5177,2.5776,9115,0
2005-04-11,2.555,2.5776,2.5251,2.5701,3072,0
2005-04-12,2.6153,2.6227,2.5177,2.6227,2790,0
2005-04-13,2.6378,2.9458,2.6303,2.8933,65135,0
2005-04-14,2.8557,2.8557,2.6303,2.8254,6815,0
2005-04-15,2.7805,2.8106,2.6303,2.6605,14445,0
2005-04-18,2.6303,2.7054,2.4949,2.5701,16087,0
2005-04-19,2.7656,2.7656,2.7656,2.7656,134,0
2005-04-20,2.7805,2.8031,2.5177,2.5251,19695,0
2005-04-21,2.6679,2.6679,2.6679,2.6679,134,0
2005-04-22,2.5402,2.5776,2.5023,2.5776,19695,0
2005-04-25,2.5701,2.5701,2.48,2.5701,2393,0
2005-04-26,2.48,2.7581,2.48,2.6453,3860,0
2005-04-27,2.48,2.8557,2.48,2.6303,2795,0
2005-04-28,2.6679,2.6679,2.6679,2.6679,134,0
2005-04-29,2.5177,2.6605,2.48,2.6527,3021,0
2005-05-03,2.5402,2.6679,2.5402,2.555,9357,0
2005-05-04,2.5099,2.6605,2.5099,2.555,9981,0
2005-05-05,2.6679,2.6679,2.6303,2.6303,564,0
2005-05-06,2.6679,2.6679,2.6679,2.6679,2680,0
2005-05-09,2.5099,2.6605,2.4197,2.5927,17284,0
2005-05-10,2.5927,2.5927,2.48,2.5927,2925,0
2005-05-11,2.5927,2.5927,2.4124,2.5701,5458,0
2005-05-12,2.5927,2.5927,2.4274,2.5251,15525,0
2005-05-13,2.6378,2.6378,2.5927,2.5927,4924,0
2005-05-16,2.48,2.555,2.4124,2.5476,2709,0
2005-05-19,2.3297,2.5852,2.3297,2.4049,23599,0
2005-05-20,2.3447,2.5852,2.3297,2.5476,4052,0
2005-05-23,2.5177,2.5177,2.5023,2.5099,1266,0
2005-05-24,2.3821,2.5177,2.3748,2.5177,8517,0
2005-05-25,2.5627,2.6605,2.3821,2.6605,14970,0
2005-05-26,2.6605,2.6605,2.6605,2.6605,795,0
2005-05-31,2.6527,2.6527,2.3974,2.555,15569,0
2005-06-01,2.4274,2.6378,2.4274,2.6378,1467,0
2005-06-02,2.4348,2.5627,2.4348,2.5627,795,0
2005-06-03,2.4575,2.6527,2.4575,2.6527,11844,0
2005-06-06,2.4348,2.6527,2.4348,2.6527,1996,0
2005-06-07,2.5177,2.6453,2.5177,2.6378,1074,0
2005-06-09,2.5927,2.6453,2.5927,2.5927,2529,0
2005-06-10,2.6527,2.6527,2.5927,2.5927,262,0
2005-06-13,2.6303,2.6605,2.4348,2.6605,10380,0
2005-06-14,2.6227,2.7054,2.6227,2.7054,13838,0
2005-06-15,2.6303,2.7805,2.6303,2.7054,24504,0
2005-06-17,2.4648,2.4648,2.4648,2.4648,400,0
2005-06-20,2.6978,2.6978,2.3821,2.6679,1467,0
2005-06-21,2.4049,2.5927,2.4049,2.5927,262,0
2005-06-22,2.555,2.555,2.555,2.555,318,0
2005-06-23,2.4124,2.555,2.4124,2.555,543,0
2005-06-24,2.4274,2.5476,2.4049,2.5476,5990,0
2005-06-27,2.292,2.5476,2.292,2.5476,4126,0
2005-06-28,2.292,2.555,2.292,2.3974,7587,0
2005-06-29,2.4124,2.4124,2.2546,2.3898,41961,0
2005-06-30,2.2546,2.5177,2.2546,2.3898,2693,0
2005-07-01,2.3672,2.3672,2.2546,2.2695,10082,0
2005-07-05,2.3672,2.48,2.3447,2.48,4126,0
2005-07-06,2.3447,2.5177,2.3447,2.5177,784,0
2005-07-07,2.2546,2.555,2.2546,2.5099,9544,0
2005-07-08,2.3447,2.555,2.3373,2.3373,849,0
2005-07-11,2.5099,2.5177,2.3447,2.4725,8265,0
2005-07-12,2.3447,2.48,2.1867,2.3221,24748,0
2005-07-13,2.3373,2.4421,2.3373,2.3521,2684,0
2005-07-14,2.4348,2.4575,2.3672,2.3672,15980,0
2005-07-15,2.2995,2.4421,2.292,2.3071,4391,0
2005-07-18,2.4348,2.4348,2.2244,2.2244,10535,0
2005-07-19,2.3898,2.3898,2.2244,2.2995,3993,0
2005-07-20,2.3672,2.3898,2.2546,2.2546,34109,0
2005-07-21,2.3672,2.3672,2.2546,2.2546,5054,0
2005-07-22,2.3447,2.3447,2.0817,2.1417,7782,0
2005-07-25,2.3147,2.3147,2.3147,2.3147,134,0
2005-07-26,2.3297,2.3297,2.2546,2.2546,2539,0
2005-07-27,2.3147,2.3147,2.1793,2.1793,664,0
2005-07-28,2.292,2.292,2.2469,2.292,664,0
2005-07-29,2.1793,2.2847,2.1417,2.2621,5189,0
2005-08-01,2.2621,2.2847,2.1043,2.2546,8383,0
2005-08-02,2.2018,2.2546,2.2018,2.2546,2154,0
2005-08-03,2.1867,2.2546,2.1417,2.2319,5588,0
2005-08-04,2.2169,2.2169,2.2169,2.2169,134,0
2005-08-05,2.1417,2.1793,2.1268,2.1417,13562,0
2005-08-08,2.1268,2.1793,2.0291,2.1793,11976,0
2005-08-09,1.9462,2.1793,1.9462,2.0138,33410,0
2005-08-10,2.1043,2.1117,1.9388,1.9388,9535,0
2005-08-11,1.9388,2.0817,1.9388,1.9616,1600,0
2005-08-12,2.0665,2.0665,1.9688,2.0365,4521,0
2005-08-15,2.0291,2.0291,2.0291,2.0291,1331,0
2005-08-16,2.0291,2.1944,2.0291,2.1944,2925,0
2005-08-17,2.1944,2.2093,2.0665,2.2093,1996,0
2005-08-18,2.2093,2.2169,2.2018,2.2169,4658,0
2005-08-19,2.2093,2.2093,1.9616,1.9688,16077,0
2005-08-22,2.1117,2.1417,1.8262,1.9162,74192,0
2005-08-23,1.9839,2.0966,1.8037,1.8787,33134,0
2005-08-24,1.9539,1.9616,1.8037,1.9462,66435,0
2005-08-25,1.9766,2.1193,1.9688,2.1117,4281,0
2005-08-26,2.1117,2.1117,1.9162,2.0591,11710,0
2005-08-29,2.0291,2.0966,1.9539,1.9991,14238,0
2005-08-30,1.9913,1.9913,1.9616,1.9913,18663,0
2005-08-31,1.9388,1.9766,1.9388,1.9766,2393,0
2005-09-01,1.9539,1.9539,1.8111,1.8336,33112,0
2005-09-02,1.8487,2.0138,1.8487,2.0138,5723,0
2005-09-06,2.0138,2.0138,1.8487,1.8787,25271,0
2005-09-07,2.0138,2.0138,1.8637,1.9766,31459,0
2005-09-08,2.0138,2.0138,1.9088,1.9162,11809,0
2005-09-09,1.8938,2.0064,1.8787,1.9913,13041,0
2005-09-12,1.9088,1.9991,1.8938,1.9239,11844,0
2005-09-13,1.9539,2.0138,1.9162,1.9688,39057,0
2005-09-14,1.9688,1.9839,1.9162,1.9839,7675,0
2005-09-15,1.9839,2.0591,1.9839,2.0591,6475,0
2005-09-16,2.0291,2.0291,2.0291,2.0291,8726,0
2005-09-19,2.0291,2.0591,1.856,1.8938,14800,0
2005-09-20,1.8487,1.8487,1.8412,1.8412,6454,0
2005-09-21,1.856,1.8711,1.8111,1.8111,11190,0
2005-09-22,1.7661,1.8787,1.7661,1.8262,21690,0
2005-09-23,1.8711,1.8938,1.8637,1.8711,6521,0
2005-09-26,1.8262,1.8938,1.8262,1.8787,8288,0
2005-09-27,1.8787,1.9462,1.8787,1.9016,10417,0
2005-09-28,1.9088,1.9088,1.9088,1.9088,4643,0
2005-09-29,1.9162,1.9162,1.9162,1.9162,1730,0
2005-09-30,1.9913,2.0064,1.9088,1.9239,8783,0
2005-10-03,1.9462,1.9839,1.9016,1.9312,17226,0
2005-10-04,1.9539,1.9539,1.9539,1.9539,2263,0
2005-10-05,1.9539,1.9913,1.9539,1.9913,6421,0
2005-10-06,2.0138,2.0665,1.9913,2.0665,3550,0
2005-10-10,1.9616,2.0665,1.9539,1.9766,15832,0
2005-10-11,2.0966,2.1493,2.0291,2.0893,43652,0
2005-10-12,2.0739,2.1043,2.0739,2.1043,7562,0
2005-10-13,2.1493,2.1493,2.0365,2.1043,11134,0
2005-10-14,2.1493,2.1493,2.1493,2.1493,2530,0
2005-10-17,2.1342,2.1342,1.9539,1.9688,20997,0
2005-10-18,1.9688,2.0365,1.9616,2.0365,4458,0
2005-10-19,1.9688,2.1493,1.9539,2.0441,15170,0
2005-10-21,2.1417,2.1417,2.1417,2.1417,4658,0
2005-10-24,2.1043,2.1043,2.1043,2.1043,1996,0
2005-10-25,2.1043,2.1417,2.1043,2.1417,1599,0
2005-10-26,2.1417,2.1417,2.1417,2.1417,6893,0
2005-10-28,1.9766,2.0665,1.9688,1.9766,10114,0
2005-10-31,1.9539,1.9913,1.8711,1.9239,58835,0
2005-11-02,1.856,1.9088,1.8487,1.8938,7454,0
2005-11-03,1.8938,1.8938,1.8186,1.8186,2530,0
2005-11-04,1.8336,1.8336,1.8186,1.8186,730,0
2005-11-07,1.8186,1.8336,1.8186,1.8186,15170,0
2005-11-08,1.8787,1.8787,1.8787,1.8787,1467,0
2005-11-09,1.8262,1.8262,1.8262,1.8262,262,0
2005-11-10,1.8787,1.8787,1.8787,1.8787,16634,0
2005-11-11,1.8938,1.8938,1.8862,1.8862,531,0
2005-11-14,1.8487,1.856,1.8037,1.8037,11824,0
2005-11-15,1.8037,1.8186,1.8037,1.8037,1730,0
2005-11-16,1.8037,1.8111,1.8037,1.8037,2395,0
2005-11-17,1.8037,1.8037,1.7958,1.8037,42051,0
2005-11-18,1.8037,1.8037,1.7661,1.7661,13174,0
2005-11-21,1.7661,1.9616,1.7209,1.9616,9953,0
2005-11-22,1.8037,1.9016,1.7958,1.8711,14370,0
2005-11-23,1.8787,1.8787,1.7509,1.7509,531,0
2005-11-28,1.8711,1.8711,1.7435,1.7435,2393,0
2005-11-29,1.7435,1.9088,1.7435,1.9088,2393,0
2005-11-30,1.8186,1.8186,1.7358,1.8111,3732,0
2005-12-01,1.7661,1.7661,1.6982,1.7209,23157,0
2005-12-02,1.691,1.7284,1.6607,1.7284,10977,0
2005-12-05,1.9088,1.9088,1.7284,1.781,9009,0
2005-12-06,1.7284,1.781,1.548,1.7661,7796,0
2005-12-07,1.9016,1.9016,1.7435,1.7584,4037,0
2005-12-08,1.781,1.7886,1.781,1.7886,1266,0
2005-12-09,1.7209,1.7661,1.7209,1.7661,531,0
2005-12-12,1.7584,1.7886,1.6982,1.7886,6603,0
2005-12-13,1.7358,1.7958,1.691,1.7958,4553,0
2005-12-15,1.6982,1.6982,1.6982,1.6982,134,0
2005-12-16,1.5782,1.7435,1.5782,1.5855,7284,0
2005-12-19,1.7661,1.7661,1.6082,1.7059,894,0
2005-12-20,1.6082,1.6982,1.5855,1.5855,11368,0
2005-12-21,1.6158,1.6757,1.5556,1.6757,12827,0
2005-12-22,1.6607,1.7509,1.6607,1.7284,17064,0
2005-12-23,1.7661,1.7661,1.7284,1.7358,2595,0
2005-12-27,1.6308,1.6308,1.6308,1.6308,2660,0
2005-12-28,1.6683,1.7358,1.6459,1.7284,15274,0
2005-12-29,1.7059,1.7661,1.7059,1.7284,5588,0
2005-12-30,1.7661,1.7661,1.7661,1.7661,423,0
2006-01-03,1.7661,1.7661,1.7661,1.7661,7205,0
2006-01-05,1.7284,1.7284,1.7284,1.7284,160,0
2006-01-06,1.6607,1.7284,1.6607,1.7284,1345,0
2006-01-09,1.691,1.7284,1.691,1.7284,7852,0
2006-01-10,1.7059,1.7358,1.7059,1.7284,4109,0
2006-01-11,1.691,1.7284,1.691,1.7284,4581,0
2006-01-12,1.7284,1.7509,1.7209,1.7284,9115,0
2006-01-13,1.7284,1.7284,1.6082,1.6833,6720,0
2006-01-17,1.7209,1.7209,1.6982,1.6982,931,0
2006-01-18,1.7209,1.7209,1.6982,1.6982,926,0
2006-01-19,1.7209,1.7209,1.7059,1.7059,1730,0
2006-01-20,1.691,1.6982,1.691,1.6982,1331,0
2006-01-23,1.6982,1.7134,1.691,1.6982,7067,0
2006-01-24,1.6982,1.7284,1.6982,1.6982,4791,0
2006-01-25,1.7284,1.7284,1.7134,1.7284,3727,0
2006-01-26,1.7284,1.7284,1.7134,1.7134,931,0
2006-01-27,1.7059,1.7284,1.7059,1.7284,531,0
2006-01-30,1.7358,1.7358,1.7059,1.7209,8473,0
2006-01-31,1.7059,1.7284,1.7059,1.7059,10579,0
2006-02-01,1.7509,1.7509,1.7134,1.7284,16362,0
2006-02-02,1.7284,1.7284,1.7284,1.7284,4658,0
2006-02-03,1.7358,1.7509,1.7284,1.7284,12675,0
2006-02-06,1.7509,1.7661,1.7509,1.7661,5045,0
2006-02-07,1.7059,1.7284,1.691,1.691,16534,0
2006-02-08,1.6382,1.6683,1.5855,1.6683,9912,0
2006-02-09,1.6382,1.691,1.5934,1.6232,14172,0
2006-02-10,1.6534,1.6534,1.6232,1.6308,7717,0
2006-02-13,1.6308,1.6308,1.5029,1.5029,38589,0
2006-02-14,1.5029,1.6382,1.5029,1.5556,27217,0
2006-02-15,1.5934,1.5934,1.5407,1.5782,23422,0
2006-02-16,1.5934,1.6006,1.5707,1.6006,597,0
2006-02-17,1.6158,1.6308,1.5029,1.5707,14876,0
2006-02-21,1.5632,1.6308,1.548,1.5707,15836,0
2006-02-22,1.5782,1.6082,1.5782,1.6082,20093,0
2006-02-23,1.5782,1.5782,1.5782,1.5782,262,0
2006-02-24,1.5782,1.6232,1.5105,1.548,10953,0
2006-02-27,1.4655,1.5782,1.4655,1.5255,9768,0
2006-02-28,1.5407,1.548,1.5029,1.5183,20426,0
2006-03-01,1.5407,1.5632,1.4956,1.5029,18431,0
2006-03-02,1.5331,1.5331,1.5029,1.5105,3062,0
2006-03-03,1.5105,1.5183,1.4956,1.4956,9648,0
2006-03-06,1.5782,1.5782,1.4279,1.4729,14825,0
2006-03-07,1.4804,1.5105,1.4804,1.4879,10200,0
2006-03-08,1.4804,1.4804,1.4655,1.4729,4658,0
2006-03-09,1.4729,1.4804,1.4729,1.4804,1598,0
2006-03-10,1.4879,1.5105,1.4879,1.5105,2449,0
2006-03-13,1.5105,1.5556,1.5105,1.5556,6918,0
2006-03-14,1.4956,1.5331,1.4956,1.5183,5294,0
2006-03-15,1.4355,1.5632,1.4355,1.5407,5941,0
2006-03-16,1.5029,1.5029,1.4279,1.4879,13572,0
2006-03-17,1.4279,1.5029,1.4279,1.5029,6855,0
2006-03-21,1.4729,1.5255,1.4729,1.5255,1902,0
2006-03-22,1.4804,1.4804,1.4804,1.4804,262,0
2006-03-23,1.4655,1.5029,1.4655,1.5029,8251,0
2006-03-24,1.5029,1.5556,1.4729,1.5407,12642,0
2006-03-27,1.4804,1.5556,1.4804,1.5029,5287,0
2006-03-29,1.5029,1.5029,1.5029,1.5029,1331,0
2006-03-30,1.5029,1.5029,1.5029,1.5029,3324,0
2006-03-31,1.4581,1.5029,1.4581,1.5029,4258,0
2006-04-03,1.548,1.5632,1.5029,1.5029,3993,0
2006-04-04,1.5029,1.5029,1.5029,1.5029,1724,0
2006-04-05,1.5105,1.5782,1.5105,1.5782,8402,0
2006-04-07,1.5183,1.5183,1.5183,1.5183,134,0
2006-04-11,1.5707,1.5782,1.5029,1.5029,2196,0
2006-04-13,1.4956,1.4956,1.4956,1.4956,400,0
2006-04-17,1.5029,1.5255,1.4581,1.4729,23820,0
2006-04-18,1.4655,1.5331,1.2776,1.5255,31467,0
2006-04-19,1.4655,1.4729,1.4655,1.4729,6049,0
2006-04-20,1.5029,1.5029,1.5029,1.5029,262,0
2006-04-21,1.5029,1.5029,1.5029,1.5029,1200,0
2006-04-24,1.4055,1.5105,1.4055,1.4355,4391,0
2006-04-25,1.4956,1.5029,1.4956,1.5029,1467,0
2006-04-26,1.4729,1.5029,1.3526,1.4203,7056,0
2006-04-27,1.4279,1.4655,1.3677,1.4655,4126,0
2006-04-28,1.4655,1.4655,1.4655,1.4655,13710,0
2006-05-01,1.4655,1.7509,1.4503,1.6459,131505,0
2006-05-02,1.6833,1.6982,1.6158,1.691,24357,0
2006-05-03,1.691,1.7134,1.691,1.6982,3222,0
2006-05-04,1.6982,1.6982,1.691,1.691,2986,0
2006-05-05,1.5183,1.6982,1.5029,1.6607,1427,0
2006-05-08,1.6982,1.6982,1.4503,1.548,7220,0
2006-05-09,1.6757,1.6757,1.5782,1.5855,3993,0
2006-05-10,1.5255,1.5255,1.5255,1.5255,262,0
2006-05-11,1.5407,1.5407,1.5255,1.5255,1795,0
2006-05-12,1.5255,1.6158,1.3301,1.5029,14108,0
2006-05-15,1.4279,1.548,1.4203,1.5255,4924,0
2006-05-16,1.5255,1.5255,1.5255,1.5255,134,0
2006-05-17,1.4956,1.4956,1.36,1.3828,5895,0
2006-05-18,1.4203,1.5029,1.36,1.4055,7300,0
2006-05-19,1.3978,1.3978,1.3753,1.3753,3028,0
2006-05-22,1.4279,1.5029,1.4279,1.5029,5015,0
2006-05-23,1.4129,1.4879,1.3902,1.4655,5855,0
2006-05-24,1.4203,1.4956,1.3677,1.4956,7730,0
2006-05-25,1.3753,1.4129,1.2925,1.2925,3176,0
2006-05-26,1.3301,1.4804,1.3152,1.3902,1872,0
2006-05-30,1.5029,1.5029,1.3301,1.3902,1299,0
2006-05-31,1.5105,1.5105,1.5105,1.5105,695,0
2006-06-05,1.4655,1.5029,1.3227,1.4655,17833,0
2006-06-07,1.4355,1.4355,1.4355,1.4355,134,0
2006-06-08,1.4355,1.4804,1.3526,1.3526,3193,0
2006-06-09,1.5407,1.5407,1.3677,1.5029,4179,0
2006-06-13,1.4279,1.4729,1.3978,1.3978,664,0
2006-06-14,1.4503,1.4503,1.3902,1.3902,1331,0
2006-06-15,1.3227,1.4581,1.3227,1.3902,7513,0
2006-06-19,1.4279,1.4879,1.3677,1.4655,18160,0
2006-06-20,1.691,1.691,1.3677,1.5183,28157,0
2006-06-21,1.5183,1.5183,1.4956,1.4956,3062,0
2006-06-22,1.5029,1.5029,1.5029,1.5029,134,0
2006-06-23,1.5029,1.5029,1.4203,1.5029,3178,0
2006-06-26,1.4503,1.4503,1.4503,1.4503,134,0
2006-06-27,1.4956,1.4956,1.4804,1.4804,262,0
2006-06-28,1.4503,1.4503,1.4503,1.4503,1331,0
2006-06-29,1.5029,1.5029,1.5029,1.5029,695,0
2006-06-30,1.4503,1.5029,1.4503,1.5029,5325,0
2006-07-05,1.5029,1.5029,1.4129,1.4129,33934,0
2006-07-07,1.4428,1.4428,1.4203,1.4355,1598,0
2006-07-11,1.4729,1.4729,1.4355,1.4355,2794,0
2006-07-13,1.4203,1.4279,1.4203,1.4203,9871,0
2006-07-14,1.4279,1.4879,1.4279,1.4879,4658,0
2006-07-17,1.3152,1.3753,1.3152,1.3677,11431,0
2006-07-19,1.3753,1.4203,1.3677,1.3677,8783,0
2006-07-20,1.3828,1.3828,1.3677,1.3677,262,0
2006-07-24,1.3677,1.3677,1.3677,1.3677,9314,0
2006-07-26,1.3677,1.3753,1.3677,1.3677,1862,0
2006-07-28,1.3376,1.3376,1.3376,1.3376,3965,0
2006-07-31,1.3376,1.3376,1.3376,1.3376,2794,0
2006-08-01,1.3828,1.3828,1.2852,1.3301,2231,0
2006-08-04,1.2852,1.2852,1.2398,1.2398,1754,0
2006-08-07,1.3454,1.3454,1.2475,1.2475,1730,0
2006-08-09,1.3,1.3526,1.3,1.3526,345,0
2006-08-10,1.2475,1.3,1.2023,1.2174,5695,0
2006-08-11,1.2776,1.2776,1.2776,1.2776,400,0
2006-08-14,1.2023,1.4129,1.2023,1.2551,24878,0
2006-08-15,1.21,1.2174,1.2023,1.2023,15612,0
2006-08-16,1.21,1.2852,1.2023,1.2023,29675,0
2006-08-17,1.3677,1.3677,1.3227,1.3227,2660,0
2006-08-18,1.2023,1.2626,1.18,1.18,7538,0
2006-08-21,1.21,1.21,1.21,1.21,134,0
2006-08-22,1.2776,1.2776,1.2776,1.2776,199,0
2006-08-23,1.2023,1.2023,1.1646,1.1646,3525,0
2006-08-24,1.2023,1.3076,1.1646,1.1646,20206,0
2006-08-25,1.1646,1.1646,1.1272,1.1272,3860,0
2006-08-28,1.1272,1.1646,1.0596,1.0596,34452,0
2006-08-29,1.0899,1.1646,1.052,1.1348,13441,0
2006-08-30,1.0972,1.0972,1.0972,1.0972,134,0
2006-08-31,1.0972,1.0972,1.0972,1.0972,262,0
2006-09-01,1.0672,1.0822,1.0596,1.0672,4391,0
2006-09-05,1.0596,1.0672,1.052,1.052,25477,0
2006-09-06,1.052,1.052,1.052,1.052,32048,0
2006-09-07,1.052,1.052,1.052,1.052,199,0
2006-09-08,1.0822,1.0972,1.0297,1.0972,3667,0
2006-09-11,1.0445,1.0596,1.0445,1.0596,1862,0
2006-09-12,1.0596,1.0596,1.0596,1.0596,2341,0
2006-09-13,1.0445,1.0445,1.0445,1.0445,2660,0
2006-09-14,1.0146,1.052,1.0146,1.052,8641,0
2006-09-15,1.0596,1.0596,1.0146,1.0146,3993,0
2006-09-19,1.0371,1.052,0.9996,1.0221,3860,0
2006-09-20,0.9996,1.0146,0.9996,1.007,2979,0
2006-09-21,1.007,1.0146,1.007,1.007,7384,0
2006-09-22,1.0221,1.0745,0.9996,0.9996,1531,0
2006-09-25,1.0972,1.0972,0.9996,1.0221,3993,0
2006-09-27,1.0297,1.0297,1.0297,1.0297,199,0
2006-09-28,1.052,1.052,1.052,1.052,2660,0
2006-10-02,1.0371,1.052,0.9996,0.9996,7557,0
2006-10-03,1.0146,1.0146,1.0146,1.0146,411,0
2006-10-04,1.007,1.0146,0.9996,0.9996,5967,0
2006-10-05,1.052,1.052,1.0445,1.0445,400,0
2006-10-06,0.9996,1.0146,0.9996,1.0146,2772,0
2006-10-09,1.0445,1.052,0.9696,1.0371,3777,0
2006-10-10,1.007,1.0371,1.007,1.0371,3504,0
2006-10-11,1.1272,1.1272,1.0596,1.0596,1193,0
2006-10-12,1.1272,1.1272,1.0899,1.1272,5920,0
2006-10-13,1.0972,1.0972,1.0972,1.0972,134,0
2006-10-16,1.0899,1.0899,1.0899,1.0899,276,0
2006-10-17,1.052,1.052,0.9919,0.9919,16617,0
2006-10-18,0.9843,1.0445,0.9843,1.0445,11319,0
2006-10-19,1.0297,1.0596,1.0297,1.0596,1598,0
2006-10-20,1.0146,1.0297,1.0146,1.0221,7646,0
2006-10-23,1.0221,1.0297,1.0221,1.0221,1069,0
2006-10-24,1.0146,1.052,0.9996,1.0221,19006,0
2006-10-25,1.0297,1.1646,1.0221,1.1646,28490,0
2006-10-26,1.1724,1.1724,1.0972,1.1046,24837,0
2006-10-30,1.052,1.052,1.052,1.052,262,0
2006-10-31,1.1646,1.4956,0.8943,0.9769,725776,0
2006-11-01,0.9544,1.052,0.9319,1.052,41051,0
2006-11-02,1.0445,1.1724,1.0221,1.1724,25908,0
2006-11-03,1.1197,1.1348,1.0672,1.1272,24107,0
2006-11-06,1.1646,1.1646,1.0899,1.1272,4057,0
2006-11-07,1.1272,1.1272,1.0972,1.0972,931,0
2006-11-08,1.1272,1.1272,1.1272,1.1272,16102,0
2006-11-09,1.1646,1.2698,1.1646,1.2698,2195,0
2006-11-10,1.2626,1.2698,1.1272,1.2626,3052,0
2006-11-13,1.2326,1.2326,1.15,1.1947,627,0
2006-11-14,1.1574,1.1574,1.1574,1.1574,298,0
2006-11-15,1.15,1.15,1.1348,1.1348,1467,0
2006-11-16,1.1348,1.1646,0.9394,1.0445,91804,0
2006-11-17,1.0371,1.0371,0.9769,1.0146,3860,0
2006-11-20,1.0822,1.0899,1.0672,1.0672,4530,0
2006-11-21,1.052,1.052,1.052,1.052,1134,0
2006-11-22,1.0899,1.0899,1.0822,1.0899,1155,0
2006-11-24,1.0221,1.18,1.0221,1.1646,12653,0
2006-11-27,1.1574,2.0966,1.1574,1.3227,1010390,0
2006-11-28,1.2925,1.3227,1.1272,1.2626,139882,0
2006-11-29,1.2398,1.4279,1.2023,1.2776,67097,0
2006-11-30,1.2398,1.2626,1.1422,1.1724,35888,0
2006-12-01,1.2398,1.2398,1.15,1.1947,18539,0
2006-12-04,1.2174,1.2174,1.1272,1.2023,44491,0
2006-12-05,1.2174,1.2398,1.2023,1.21,14004,0
2006-12-06,1.2398,1.2398,1.18,1.1947,28669,0
2006-12-07,1.2023,1.2398,1.2023,1.2249,9644,0
2006-12-08,1.1874,1.1874,1.1646,1.1646,10393,0
2006-12-11,1.2249,1.2249,1.1724,1.1947,3616,0
2006-12-12,1.1874,1.2023,1.1724,1.2023,5360,0
2006-12-13,1.2326,1.2326,1.2023,1.2023,305,0
2006-12-14,1.1724,1.1724,1.0745,1.1422,50025,0
2006-12-15,1.1272,1.15,1.1272,1.1348,11207,0
2006-12-18,1.15,1.15,1.1348,1.1348,9314,0
2006-12-19,1.1272,1.15,1.1272,1.15,10780,0
2006-12-20,1.1272,1.5782,1.1272,1.2023,741624,0
2006-12-21,1.3152,1.4355,1.2475,1.2475,333947,0
2006-12-22,1.2776,1.2776,1.1646,1.1874,64604,0
2006-12-26,1.2023,1.2249,1.18,1.2249,25877,0
2006-12-27,1.1947,1.2023,1.1422,1.1574,29295,0
2006-12-28,1.1947,1.21,1.1348,1.1574,67895,0
2006-12-29,1.1646,1.2023,1.1646,1.18,17713,0
2007-01-03,1.1874,1.2398,1.1724,1.2398,18763,0
2007-01-04,1.2326,1.2326,1.15,1.1646,10083,0
2007-01-05,1.15,1.2326,1.1422,1.2326,43553,0
2007-01-08,1.1947,1.2925,1.1947,1.2925,15655,0
2007-01-09,1.3301,1.3301,1.2551,1.2551,9505,0
2007-01-10,1.2475,1.2475,1.1874,1.1947,8458,0
2007-01-11,1.2023,1.21,1.1947,1.1947,4557,0
2007-01-12,1.2023,1.21,1.1874,1.1947,4706,0
2007-01-16,1.1874,1.2174,1.1724,1.2174,4052,0
2007-01-17,1.18,1.2249,1.1422,1.2249,28315,0
2007-01-18,1.2023,1.2398,1.2023,1.2398,15700,0
2007-01-19,1.18,1.2249,1.18,1.21,10114,0
2007-01-22,1.2326,1.2852,1.2326,1.2551,18701,0
2007-01-23,1.2551,1.2626,1.2551,1.2551,1123,0
2007-01-24,1.2174,1.2326,1.1947,1.2023,5352,0
2007-01-25,1.2023,1.2249,1.1574,1.1574,10446,0
2007-01-26,1.2174,1.2475,1.1574,1.1947,9298,0
2007-01-29,1.1947,1.1947,1.1947,1.1947,893,0
2007-01-30,1.21,1.2326,1.21,1.21,531,0
2007-01-31,1.1947,1.2398,1.18,1.18,3168,0
2007-02-01,1.21,1.21,1.21,1.21,2130,0
2007-02-02,1.2023,1.2626,1.2023,1.2626,5016,0
2007-02-05,1.2776,1.2776,1.15,1.1646,17896,0
2007-02-06,1.2326,1.2326,1.1947,1.2174,3727,0
2007-02-07,1.2326,1.2398,1.15,1.2326,30191,0
2007-02-08,1.2174,1.2626,1.2174,1.2626,9183,0
2007-02-09,1.2249,1.2698,1.1646,1.1646,11611,0
2007-02-12,1.2398,1.2551,1.1947,1.2326,2393,0
2007-02-13,1.2551,1.2776,1.2023,1.2626,17836,0
2007-02-14,1.21,1.2626,1.1874,1.2249,5946,0
2007-02-15,1.2249,1.2398,1.2023,1.2398,6521,0
2007-02-16,1.2626,1.2626,1.2326,1.2326,3211,0
2007-02-20,1.2698,1.2776,1.2551,1.2626,1730,0
2007-02-22,1.2776,1.2776,1.2398,1.2398,431,0
2007-02-23,1.2626,1.2626,1.1724,1.2475,14533,0
2007-02-26,1.2249,1.2398,1.2249,1.2398,1069,0
2007-02-27,1.2023,1.2398,1.1947,1.2398,21004,0
2007-02-28,1.2398,1.2398,1.2398,1.2398,830,0
2007-03-01,1.18,1.2249,1.1724,1.1947,5457,0
2007-03-02,1.1947,1.2023,1.18,1.1947,15006,0
2007-03-05,1.1724,1.21,1.1348,1.18,31365,0
2007-03-06,1.18,1.2023,1.18,1.18,17486,0
2007-03-07,1.15,1.1574,1.15,1.1574,931,0
2007-03-08,1.1646,1.2174,1.1646,1.2174,16067,0
2007-03-09,1.2023,1.2023,1.1724,1.1724,262,0
2007-03-12,1.1646,1.1724,1.1422,1.1724,1613,0
2007-03-13,1.1947,1.2174,1.1422,1.18,16367,0
2007-03-15,1.18,1.18,1.18,1.18,1331,0
2007-03-16,1.1724,1.1724,1.1646,1.1646,795,0
2007-03-19,1.18,1.18,1.18,1.18,7006,0
2007-03-20,1.1122,1.1874,1.1122,1.1874,38820,0
2007-03-21,1.1574,1.1574,1.15,1.15,1730,0
2007-03-22,1.1348,1.1574,1.1272,1.1574,8015,0
2007-03-23,1.1646,1.1874,1.1272,1.1874,10646,0
2007-03-26,1.1874,1.1874,1.1574,1.1574,2367,0
2007-03-27,1.1272,1.1574,1.0745,1.15,30957,0
2007-03-28,1.1197,1.1272,1.0745,1.1197,2529,0
2007-03-29,1.15,1.2326,1.15,1.1874,16188,0
2007-03-30,1.18,1.2249,1.1724,1.2174,9421,0
2007-04-03,1.2023,1.2326,1.2023,1.2326,7284,0
2007-04-04,1.2249,1.2326,1.2174,1.2174,15128,0
2007-04-09,1.1874,1.2475,1.1874,1.2249,1566,0
2007-04-10,1.2023,1.2023,1.2023,1.2023,962,0
2007-04-13,1.18,1.18,1.18,1.18,431,0
2007-04-16,1.1724,1.1724,1.1422,1.1724,13865,0
2007-04-17,1.18,1.18,1.1272,1.1272,10241,0
2007-04-18,1.1422,1.1422,1.1422,1.1422,134,0
2007-04-19,1.1724,1.1724,1.1422,1.1422,1467,0
2007-04-20,1.1874,1.1874,1.15,1.15,5054,0
2007-04-23,1.15,1.1724,1.1422,1.1724,7183,0
2007-04-24,1.1724,1.2174,1.1724,1.2023,7970,0
2007-04-25,1.18,1.18,1.1422,1.1574,7351,0
2007-04-26,1.1646,1.1874,1.1422,1.1574,8904,0
2007-04-27,1.1574,1.18,1.1574,1.1574,7218,0
2007-04-30,1.15,1.1947,1.1422,1.1947,10856,0
2007-05-01,1.18,1.18,1.18,1.18,134,0
2007-05-02,1.1724,1.1724,1.1724,1.1724,2295,0
2007-05-03,1.2023,1.21,1.1724,1.21,10139,0
2007-05-04,1.18,1.18,1.18,1.18,335,0
2007-05-07,1.18,1.2023,1.18,1.2023,1331,0
2007-05-09,1.2023,1.2174,1.2023,1.2023,2189,0
2007-05-10,1.1874,1.2398,1.1272,1.2398,117135,0
2007-05-11,1.15,1.2326,1.1272,1.1646,58966,0
2007-05-14,1.1422,1.1574,1.1272,1.1574,7241,0
2007-05-15,1.15,1.1646,1.1272,1.1646,84547,0
2007-05-16,1.1272,1.2249,1.0899,1.18,17787,0
2007-05-17,1.1724,1.2023,1.1724,1.1724,7148,0
2007-05-18,1.21,1.21,1.2023,1.2023,9449,0
2007-05-21,1.1947,1.21,1.15,1.15,4448,0
2007-05-22,1.1422,1.1574,1.1422,1.1574,2130,0
2007-05-23,1.1646,1.1646,1.1574,1.1574,1923,0
2007-05-25,1.1348,1.2023,1.1348,1.2023,28672,0
2007-05-29,1.21,1.21,1.21,1.21,664,0
2007-05-30,1.2475,1.2551,1.2249,1.2551,2393,0
2007-05-31,1.2326,1.2551,1.1348,1.2475,6587,0
2007-06-01,1.2249,1.2326,1.1947,1.1947,2714,0
2007-06-05,1.1947,1.1947,1.1874,1.1874,664,0
2007-06-06,1.18,1.18,1.18,1.18,431,0
2007-06-07,1.1724,1.1724,1.1724,1.1724,134,0
2007-06-08,1.1874,1.1874,1.1197,1.1646,8085,0
2007-06-11,1.1874,1.2326,1.1874,1.2023,2933,0
2007-06-12,1.1348,1.1348,1.1348,1.1348,262,0
2007-06-13,1.1272,1.1272,1.1272,1.1272,1624,0
2007-06-14,1.1422,1.2398,1.1422,1.1947,19101,0
2007-06-15,1.1874,1.21,1.1874,1.21,6122,0
2007-06-19,1.2398,1.2398,1.2023,1.2398,11976,0
2007-06-20,1.2551,1.2551,1.2551,1.2551,931,0
2007-06-21,1.2249,1.2551,1.2174,1.2475,5436,0
2007-06-26,1.21,1.21,1.2023,1.2023,400,0
2007-06-27,1.1947,1.2398,1.1947,1.2326,10615,0
2007-06-28,1.2023,1.2023,1.2023,1.2023,1094,0
2007-06-29,1.2023,1.2698,1.2023,1.2398,11420,0
2007-07-02,1.3152,1.8336,1.18,1.3,157413,0
2007-07-03,1.3076,1.3076,1.21,1.2852,10733,0
2007-07-05,1.2698,1.3753,1.2626,1.2776,22295,0
2007-07-06,1.2776,1.3677,1.2776,1.3,36050,0
2007-07-09,1.3,1.3,1.3,1.3,134,0
2007-07-10,1.3152,1.3376,1.3,1.3301,16862,0
2007-07-11,1.3,1.3301,1.2925,1.3301,9845,0
2007-07-12,1.3,1.3301,1.3,1.3301,5990,0
2007-07-13,1.3,1.3301,1.2925,1.3301,3062,0
2007-07-16,1.3152,1.3227,1.3,1.3227,4564,0
2007-07-17,1.2925,1.2925,1.2249,1.2551,7053,0
2007-07-18,1.2698,1.3,1.2023,1.3,10972,0
2007-07-19,1.2925,1.3076,1.2925,1.3076,531,0
2007-07-23,1.2698,1.2776,1.2326,1.2776,7913,0
2007-07-24,1.2776,1.3,1.2626,1.2925,8544,0
2007-07-25,1.2698,1.3,1.2698,1.2698,3861,0
2007-07-27,1.2475,1.2852,1.2475,1.2852,7318,0
2007-07-30,1.2326,1.2925,1.1272,1.2776,20299,0
2007-07-31,1.2249,1.2776,1.2249,1.2776,664,0
2007-08-01,1.2249,1.2626,1.1422,1.2023,36312,0
2007-08-02,1.1947,1.2326,1.1947,1.21,9449,0
2007-08-06,1.2023,1.2023,1.2023,1.2023,298,0
2007-08-07,1.1947,1.1947,1.1272,1.1947,15350,0
2007-08-08,1.2626,1.2626,1.21,1.21,1069,0
2007-08-09,1.1422,1.18,1.1348,1.18,1128,0
2007-08-10,1.15,1.1874,1.1046,1.1272,10477,0
2007-08-13,1.1272,1.1272,1.1272,1.1272,134,0
2007-08-14,1.1272,1.1272,1.1272,1.1272,795,0
2007-08-15,1.1197,1.1197,1.0972,1.0972,1625,0
2007-08-16,1.0822,1.0899,1.0146,1.052,39352,0
2007-08-17,1.0822,1.0822,0.9919,1.0672,11179,0
2007-08-20,1.0672,1.0745,1.0672,1.0672,664,0
2007-08-21,1.0672,1.0822,1.0672,1.0822,4258,0
2007-08-22,1.0745,1.1046,1.0745,1.1046,1699,0
2007-08-24,1.0899,1.0899,1.0899,1.0899,134,0
2007-08-27,1.052,1.0899,1.0371,1.0899,16767,0
2007-08-29,1.0297,1.1272,1.0297,1.1046,2182,0
2007-08-30,1.0972,1.1122,1.0972,1.1122,15569,0
2007-08-31,1.1046,1.1046,1.1046,1.1046,262,0
2007-09-04,1.0972,1.0972,1.0972,1.0972,134,0
2007-09-07,1.0745,1.0745,1.0371,1.0371,1495,0
2007-09-10,1.052,1.0672,1.052,1.052,6949,0
2007-09-11,1.0672,1.0672,1.052,1.0596,7514,0
2007-09-12,1.0445,1.0672,1.0371,1.0672,1996,0
2007-09-14,1.0146,1.0596,0.9919,1.0596,2925,0
2007-09-17,0.9919,1.007,0.9619,0.9996,10815,0
2007-09-18,0.9996,0.9996,0.9996,0.9996,1467,0
2007-09-19,0.9996,0.9996,0.9696,0.9696,13963,0
2007-09-20,0.9394,0.9469,0.9394,0.9394,931,0
2007-09-24,0.9469,0.9469,0.9394,0.9394,664,0
2007-09-25,0.9167,0.9619,0.9019,0.9019,30563,0
2007-09-26,0.9019,0.9019,0.8943,0.8943,4956,0
2007-09-27,0.9019,0.9019,0.8868,0.8868,1361,0
2007-09-28,0.9019,0.9093,0.9019,0.9019,1688,0
2007-10-02,0.9242,0.9242,0.9019,0.9019,9326,0
2007-10-03,0.9019,0.9019,0.9019,0.9019,9314,0
2007-10-04,0.9394,0.9394,0.9319,0.9319,7246,0
2007-10-05,0.9469,0.9469,0.9093,0.9093,5577,0
2007-10-08,0.9319,0.9544,0.9319,0.9544,3256,0
2007-10-09,0.9769,1.007,0.9769,1.007,5753,0
2007-10-10,0.9544,0.9544,0.9394,0.9394,1331,0
2007-10-11,0.9843,0.9919,0.9769,0.9769,6787,0
2007-10-12,0.9843,0.9919,0.9843,0.9919,262,0
2007-10-15,0.9469,0.9619,0.9469,0.9544,8579,0
2007-10-16,0.9619,0.9619,0.9469,0.9469,2341,0
2007-10-19,0.9394,0.9469,0.9394,0.9394,7585,0
2007-10-22,0.9093,0.9093,0.9093,0.9093,664,0
2007-10-23,0.9093,0.9544,0.9019,0.9093,10808,0
2007-10-24,0.9093,0.9093,0.9093,0.9093,1996,0
2007-10-25,0.9019,0.9019,0.9019,0.9019,6122,0
2007-10-30,0.9019,0.9019,0.8718,0.8718,7183,0
2007-10-31,0.8641,0.9093,0.8641,0.9093,13474,0
2007-11-01,0.8943,0.9093,0.8718,0.9093,2631,0
2007-11-02,0.8868,0.8868,0.8794,0.8868,1862,0
2007-11-06,0.9019,0.9019,0.9019,0.9019,262,0
2007-11-08,0.8718,0.8943,0.8718,0.8943,400,0
2007-11-13,0.9319,1.0371,0.8566,0.9619,47522,0
2007-11-14,0.9619,0.9619,0.8718,0.9619,1598,0
2007-11-19,0.8943,0.8943,0.8868,0.8868,1923,0
2007-11-20,0.8868,0.9093,0.8641,0.9093,863,0
2007-11-21,0.8718,0.9093,0.8566,0.9019,13206,0
2007-11-27,0.8943,0.9242,0.8868,0.9242,3062,0
2007-11-28,0.9319,0.9319,0.9242,0.9242,2432,0
2007-11-29,0.9242,0.9242,0.9242,0.9242,664,0
2007-11-30,0.9469,0.9469,0.9394,0.9469,2263,0
2007-12-03,0.9093,0.9093,0.9093,0.9093,2945,0
2007-12-04,0.9019,0.9019,0.8718,0.9019,6037,0
2007-12-05,0.8794,0.9167,0.8794,0.9167,7183,0
2007-12-06,0.8267,0.9319,0.8267,0.8943,9580,0
2007-12-07,0.9242,0.9696,0.9242,0.9696,5323,0
2007-12-10,0.9619,0.9919,0.9619,0.9619,6787,0
2007-12-11,0.9469,0.9469,0.9394,0.9394,6653,0
2007-12-12,0.9394,0.9394,0.9394,0.9394,664,0
2007-12-13,1.007,1.007,1.007,1.007,134,0
2007-12-14,0.9394,0.9919,0.9394,0.9919,6787,0
2007-12-18,0.8943,0.9544,0.7288,0.8116,239683,0
2007-12-19,0.7589,0.7966,0.744,0.7966,72948,0
2007-12-20,0.789,0.7966,0.7215,0.7816,53684,0
2007-12-21,0.7816,0.8943,0.7741,0.8943,15735,0
2007-12-24,0.8943,0.8943,0.8794,0.8943,8743,0
2007-12-26,0.8641,0.8794,0.8641,0.8794,7318,0
2007-12-27,0.9019,0.9019,0.8718,0.8718,14148,0
2007-12-28,0.8718,0.9167,0.8193,0.8794,40692,0
2007-12-31,0.834,1.0822,0.8267,0.9769,50972,0
2008-01-02,0.9619,0.9619,0.9167,0.9167,1598,0
2008-01-03,0.9019,0.9394,0.9019,0.9394,333,0
2008-01-04,0.8868,0.9019,0.8868,0.9019,1331,0
2008-01-07,0.8641,0.8794,0.8267,0.8415,18028,0
2008-01-08,0.8267,0.8267,0.8267,0.8267,1473,0
2008-01-09,0.8415,0.8415,0.8415,0.8415,1331,0
2008-01-10,0.8943,0.9167,0.8943,0.9167,684,0
2008-01-11,0.8566,0.8566,0.8566,0.8566,6653,0
2008-01-14,0.8566,0.8566,0.8566,0.8566,165,0
2008-01-15,0.8492,0.8566,0.834,0.8566,1761,0
2008-01-16,0.8641,0.8641,0.8566,0.8566,431,0
2008-01-17,0.8566,0.8641,0.8267,0.8641,14209,0
2008-01-18,0.8415,0.8641,0.8415,0.8641,10808,0
2008-01-22,0.8415,0.8415,0.7516,0.7741,8471,0
2008-01-23,0.7741,0.7741,0.7741,0.7741,221,0
2008-01-24,0.8041,0.8041,0.8041,0.8041,134,0
2008-01-30,0.834,0.8492,0.834,0.8492,3601,0
2008-02-01,0.8041,0.8041,0.7816,0.7816,14920,0
2008-02-04,0.7589,0.8041,0.7589,0.8041,4126,0
2008-02-05,0.7741,0.7966,0.7664,0.7966,6727,0
2008-02-06,0.8116,0.8193,0.7816,0.8116,4791,0
2008-02-07,0.789,0.8193,0.7664,0.8193,8119,0
2008-02-08,0.7966,0.8116,0.7966,0.8116,10911,0
2008-02-13,0.7816,0.7816,0.7816,0.7816,1144,0
2008-02-14,0.8041,0.8041,0.789,0.789,400,0
2008-02-15,0.8041,0.8267,0.7816,0.7816,14258,0
2008-02-20,0.7816,0.8116,0.7664,0.8116,138806,0
2008-02-21,0.8041,0.8193,0.8041,0.8193,262,0
2008-02-22,0.8116,0.8116,0.7741,0.7741,1569,0
2008-02-25,0.7966,0.8041,0.7664,0.7741,9252,0
2008-02-26,0.7816,0.8116,0.7516,0.8116,5755,0
2008-02-27,0.7589,0.789,0.7589,0.789,4791,0
2008-02-28,0.7589,0.7741,0.7516,0.7741,4092,0
2008-03-04,0.7589,0.7589,0.7288,0.7365,12243,0
2008-03-05,0.7365,0.7516,0.7365,0.744,4729,0
2008-03-06,0.7288,0.7288,0.7215,0.7288,12017,0
2008-03-07,0.7064,0.7365,0.7064,0.7365,16634,0
2008-03-10,0.7215,0.7215,0.6463,0.6613,62288,0
2008-03-11,0.6613,0.6839,0.6613,0.6839,7690,0
2008-03-12,0.6839,0.6839,0.6839,0.6839,1730,0
2008-03-13,0.6763,0.6913,0.6763,0.6913,11312,0
2008-03-14,0.6839,0.6987,0.6839,0.6987,3461,0
2008-03-17,0.6987,0.7064,0.6987,0.7064,3193,0
2008-03-19,0.714,0.7215,0.714,0.714,5323,0
2008-03-24,0.7288,0.7288,0.7288,0.7288,664,0
2008-03-25,0.7288,0.7288,0.7288,0.7288,698,0
2008-03-26,0.7215,0.7215,0.7215,0.7215,262,0
2008-03-27,0.714,0.714,0.714,0.714,1730,0
2008-03-28,0.7288,0.7288,0.7288,0.7288,2840,0
2008-03-31,0.7365,0.7365,0.7215,0.7288,400,0
2008-04-01,0.7288,0.7288,0.714,0.714,1862,0
2008-04-02,0.714,0.714,0.714,0.714,262,0
2008-04-03,0.7365,0.7365,0.714,0.7288,1331,0
2008-04-04,0.7365,0.7365,0.7365,0.7365,1467,0
2008-04-07,0.7215,0.7215,0.7215,0.7215,262,0
2008-04-08,0.714,0.714,0.714,0.714,400,0
2008-04-09,0.714,0.714,0.714,0.714,262,0
2008-04-11,0.714,0.714,0.6613,0.6613,14580,0
2008-04-16,0.6539,0.6689,0.6539,0.6689,968,0
2008-04-18,0.6613,0.6613,0.6161,0.6161,18425,0
2008-04-21,0.6387,0.6387,0.6238,0.6238,4791,0
2008-04-22,0.6311,0.6311,0.6311,0.6311,1467,0
2008-04-23,0.7215,0.7215,0.7215,0.7215,134,0
2008-04-24,0.6839,0.6839,0.6839,0.6839,134,0
2008-04-25,0.6463,0.6763,0.6161,0.6763,19579,0
2008-04-29,0.6839,0.6913,0.6839,0.6913,13305,0
2008-05-02,0.6387,0.6387,0.6387,0.6387,1630,0
2008-05-05,0.6387,0.6387,0.6387,0.6387,1484,0
2008-05-07,0.6387,0.6387,0.6387,0.6387,664,0
2008-05-08,0.6387,0.6387,0.6311,0.6311,3139,0
2008-05-09,0.6539,0.6539,0.6539,0.6539,134,0
2008-05-12,0.6763,0.7288,0.6539,0.714,14107,0
2008-05-13,0.7288,0.7288,0.6913,0.7215,3993,0
2008-05-14,0.6913,0.714,0.6839,0.714,1742,0
2008-05-15,0.7215,0.7288,0.7064,0.7288,8164,0
2008-05-16,0.714,0.714,0.714,0.714,455,0
2008-05-19,0.714,0.7365,0.714,0.7365,3111,0
2008-05-20,0.7288,0.7288,0.7288,0.7288,4658,0
2008-05-21,0.714,0.714,0.714,0.714,664,0
2008-05-22,0.7215,0.7215,0.7064,0.714,13241,0
2008-05-28,0.714,0.714,0.7064,0.7064,3165,0
2008-05-30,0.7064,0.714,0.7064,0.714,2925,0
2008-06-03,0.7365,0.7516,0.7365,0.7516,9180,0
2008-06-04,0.7816,0.7816,0.7816,0.7816,3328,0
2008-06-09,0.7516,0.7516,0.7516,0.7516,199,0
2008-06-12,0.7589,0.7589,0.7516,0.7516,9689,0
2008-06-19,0.714,0.714,0.6012,0.6913,23422,0
2008-06-20,0.6387,0.6613,0.6387,0.6613,2794,0
2008-06-23,0.6161,0.6387,0.6161,0.6387,664,0
2008-06-25,0.7288,0.7288,0.7288,0.7288,134,0
2008-06-26,0.6613,0.6839,0.6613,0.6839,4521,0
2008-06-27,0.6913,0.6913,0.6913,0.6913,1997,0
2008-06-30,0.7064,0.7064,0.6987,0.7064,1482,0
2008-07-07,0.6539,0.6539,0.6539,0.6539,134,0
2008-07-08,0.6463,0.6463,0.6463,0.6463,1331,0
2008-07-09,0.6463,0.6463,0.6463,0.6463,1619,0
2008-07-16,0.6311,0.6311,0.6311,0.6311,2660,0
2008-07-17,0.6238,0.6238,0.6238,0.6238,2884,0
2008-07-23,0.6763,0.6763,0.6463,0.6463,2660,0
2008-07-29,0.6689,0.6689,0.6689,0.6689,1730,0
2008-08-04,0.7215,0.7215,0.7215,0.7215,3062,0
2008-08-05,0.7516,0.8267,0.7516,0.8267,1730,0
2008-08-06,0.789,0.789,0.7741,0.7741,5458,0
2008-08-08,0.714,0.714,0.714,0.714,664,0
2008-08-13,0.7664,0.7741,0.7664,0.7741,1467,0
2008-08-14,0.7741,0.8267,0.7741,0.8267,3062,0
2008-08-15,0.8041,0.8041,0.8041,0.8041,1996,0
2008-08-18,0.7816,0.7816,0.7741,0.7741,5588,0
2008-08-21,0.789,0.789,0.7816,0.7816,5855,0
2008-08-22,0.7816,0.8267,0.7816,0.7966,23151,0
2008-08-25,0.7741,0.7741,0.7589,0.7589,10780,0
2008-08-26,0.714,0.7288,0.6839,0.7288,15569,0
2008-08-27,0.714,0.714,0.6987,0.7064,29185,0
2008-09-02,0.789,0.789,0.7516,0.7516,1331,0
2008-09-03,0.7664,0.7664,0.714,0.714,10845,0
2008-09-04,0.7516,0.7741,0.7516,0.7741,3993,0
2008-09-05,0.7516,0.7664,0.744,0.7589,9184,0
2008-09-08,0.7516,0.7664,0.7288,0.7664,19486,0
2008-09-09,0.7288,0.7741,0.7288,0.7741,8813,0
2008-09-10,0.7741,0.7741,0.7664,0.7664,8517,0
2008-09-11,0.8193,0.8193,0.7589,0.7966,2263,0
2008-09-12,0.7816,0.8041,0.714,0.8041,2660,0
2008-09-16,0.7516,0.789,0.7516,0.7664,6252,0
2008-09-17,0.7664,0.789,0.7516,0.7664,51099,0
2008-09-18,0.7966,0.8041,0.714,0.714,3461,0
2008-09-19,0.7215,0.7664,0.7215,0.7664,4232,0
2008-09-22,0.7589,0.7816,0.7288,0.7816,14242,0
2008-09-23,0.7741,0.7741,0.7516,0.7741,6787,0
2008-09-24,0.744,0.7516,0.744,0.7516,1602,0
2008-09-25,0.7516,0.7664,0.7516,0.7664,5054,0
2008-09-26,0.789,0.789,0.7741,0.7741,2660,0
2008-09-30,0.714,0.7288,0.00749,0.7288,85397,0
2008-10-01,0.6387,0.7365,0.6311,0.7365,23320,0
2008-10-02,0.6311,0.7288,0.45089,0.6689,82769,0
2008-10-03,0.5861,0.6613,0.5486,0.6539,9314,0
2008-10-06,0.6012,0.6087,0.6012,0.6012,2925,0
2008-10-07,0.6238,0.6238,0.5261,0.6012,31936,0
2008-10-08,0.511,0.6012,0.511,0.5336,907,0
2008-10-09,0.5412,0.5412,0.5412,0.5412,400,0
2008-10-10,0.5336,0.5336,0.5336,0.5336,400,0
2008-10-13,0.5937,0.5937,0.5412,0.5412,1467,0
2008-10-14,0.5336,0.5336,0.5336,0.5336,531,0
2008-10-16,0.5336,0.5336,0.5336,0.5336,531,0
2008-10-20,0.5412,0.6012,0.511,0.6012,7397,0
2008-10-21,0.6387,0.6387,0.6161,0.6161,400,0
2008-10-23,0.5188,0.5786,0.5188,0.5786,8851,0
2008-10-24,0.511,0.511,0.46599,0.5034,5380,0
2008-10-28,0.46599,0.5937,0.46599,0.5861,19819,0
2008-10-29,0.5261,0.5261,0.5261,0.5261,1862,0
2008-10-30,0.6012,0.6161,0.6012,0.6161,7584,0
2008-10-31,0.5937,0.6087,0.5937,0.6012,5855,0
2008-11-03,0.48836,0.5636,0.48836,0.5636,795,0
2008-11-04,0.5336,0.5336,0.5336,0.5336,1598,0
2008-11-05,0.5336,0.5937,0.5336,0.5412,6389,0
2008-11-06,0.5336,0.5336,0.5336,0.5336,134,0
2008-11-07,0.5336,0.5336,0.5336,0.5336,2660,0
2008-11-10,0.5336,0.5336,0.5336,0.5336,262,0
2008-11-12,0.5636,0.5636,0.5636,0.5636,3993,0
2008-11-13,0.5336,0.5336,0.5336,0.5336,2392,0
2008-11-14,0.5034,0.5261,0.48836,0.511,19029,0
2008-11-17,0.45857,0.45857,0.45857,0.45857,1331,0
2008-11-19,0.45857,0.45857,0.45857,0.45857,1996,0
2008-11-20,0.39075,0.39075,0.39075,0.39075,134,0
2008-11-21,0.46599,0.46599,0.46599,0.46599,2660,0
2008-11-24,0.46599,0.46599,0.46599,0.46599,134,0
2008-11-25,0.40584,0.40584,0.40584,0.40584,134,0
2008-11-26,0.4962,0.5034,0.4962,0.5034,1489,0
2008-12-01,0.42087,0.42087,0.41342,0.41342,262,0
2008-12-02,0.5034,0.5034,0.4962,0.4962,400,0
2008-12-03,0.48836,0.4962,0.42835,0.4962,29300,0
2008-12-04,0.4962,0.4962,0.41342,0.4962,6253,0
2008-12-05,0.42087,0.4962,0.42087,0.4962,529,0
2008-12-08,0.42087,0.4962,0.42087,0.4962,11142,0
2008-12-10,0.5336,0.5336,0.5336,0.5336,221,0
2008-12-12,0.5486,0.5486,0.5486,0.5486,134,0
2008-12-15,0.5261,0.5261,0.5261,0.5261,664,0
2008-12-16,0.47353,0.6311,0.47353,0.6311,9449,0
2008-12-19,0.6387,0.6387,0.47353,0.47353,8555,0
2008-12-22,0.48836,0.48836,0.48836,0.48836,6787,0
2008-12-23,0.5336,0.5336,0.5188,0.5188,795,0
2008-12-29,0.42835,0.43589,0.42835,0.43589,795,0
2008-12-30,0.45089,0.5336,0.45089,0.5336,5723,0
2008-12-31,0.5336,0.5336,0.5336,0.5336,13172,0
2009-01-05,0.5486,0.5486,0.5486,0.5486,400,0
2009-01-06,0.556,0.556,0.556,0.556,333,0
2009-01-07,0.5336,0.5336,0.5336,0.5336,17434,0
2009-01-08,0.5261,0.5261,0.45857,0.5188,13038,0
2009-01-12,0.5336,0.5336,0.5336,0.5336,134,0
2009-01-14,0.5336,0.5336,0.48836,0.48836,374,0
2009-01-21,0.5188,0.5188,0.5188,0.5188,134,0
2009-01-22,0.5188,0.5188,0.5188,0.5188,134,0
2009-01-26,0.5188,0.5188,0.5188,0.5188,134,0
2009-01-27,0.5188,0.5188,0.45857,0.45857,6653,0
2009-01-28,0.5188,0.5188,0.45857,0.45857,1598,0
2009-01-29,0.4962,0.4962,0.4962,0.4962,134,0
2009-01-30,0.5188,0.5188,0.5188,0.5188,134,0
2009-02-02,0.556,0.556,0.556,0.556,400,0
2009-02-10,0.5188,0.5188,0.5188,0.5188,134,0
2009-02-13,0.5188,0.5188,0.45857,0.45857,262,0
2009-02-18,0.5188,0.5188,0.5188,0.5188,134,0
2009-02-19,0.5188,0.5188,0.5188,0.5188,134,0
2009-02-23,0.5188,0.5188,0.5188,0.5188,134,0
2009-02-27,0.5188,0.5188,0.5034,0.5188,531,0
2009-03-02,0.45857,0.45857,0.45857,0.45857,134,0
2009-03-03,0.48836,0.48836,0.48836,0.48836,262,0
2009-03-05,0.41342,0.41342,0.41342,0.41342,191,0
2009-03-10,0.45089,0.45089,0.45089,0.45089,3328,0
2009-03-12,0.45857,0.45857,0.45089,0.45089,6653,0
2009-03-13,0.45857,0.45857,0.45857,0.45857,7852,0
2009-03-18,0.5034,0.5034,0.5034,0.5034,134,0
2009-03-25,0.5937,0.5937,0.5937,0.5937,262,0
2009-03-26,0.48836,0.48836,0.48836,0.48836,6653,0
2009-03-27,0.41342,0.41342,0.41342,0.41342,1862,0
2009-04-01,0.45857,0.45857,0.45857,0.45857,262,0
2009-04-07,0.46599,0.46599,0.40584,0.40584,531,0
2009-04-09,0.5188,0.5636,0.5188,0.5636,13240,0
2009-04-13,0.5937,0.6012,0.5786,0.5786,14437,0
2009-04-14,0.5786,0.5786,0.5786,0.5786,134,0
2009-04-15,0.5412,0.5412,0.5412,0.5412,262,0
2009-04-20,0.5412,0.5412,0.5412,0.5412,134,0
2009-04-21,0.48836,0.48836,0.41342,0.42087,13304,0
2009-04-22,0.5261,0.5261,0.46599,0.511,3062,0
2009-04-23,0.47353,0.47353,0.47353,0.47353,1200,0
2009-04-24,0.47353,0.5261,0.47353,0.5261,262,0
2009-04-27,0.47353,0.47353,0.47353,0.47353,1331,0
2009-04-28,0.47353,0.48082,0.47353,0.48082,1648,0
2009-05-04,0.5261,0.5336,0.5261,0.5336,2263,0
2009-05-05,0.48836,0.6463,0.48836,0.6463,28872,0
2009-05-06,0.7064,0.744,0.5412,0.744,5881,0
2009-05-12,0.5861,0.5861,0.5711,0.5711,1531,0
2009-05-14,0.6387,0.6839,0.6387,0.6387,3993,0
2009-05-15,0.7064,0.714,0.6763,0.6763,4406,0
2009-05-18,0.6763,0.6763,0.6387,0.6387,8359,0
2009-05-19,0.6387,0.6387,0.6311,0.6387,17696,0
2009-05-20,0.6387,0.6387,0.6387,0.6387,5458,0
2009-05-21,0.6238,0.6238,0.6238,0.6238,134,0
2009-05-22,0.6387,0.6539,0.6387,0.6539,10511,0
2009-05-29,0.6387,0.6387,0.6387,0.6387,262,0
2009-06-01,0.6012,0.6012,0.6012,0.6012,2234,0
2009-06-02,0.6387,0.6387,0.6387,0.6387,2701,0
2009-06-05,0.6238,0.6238,0.6238,0.6238,262,0
2009-06-08,0.6012,0.6238,0.6012,0.6087,11178,0
2009-06-09,0.6987,0.6987,0.6987,0.6987,262,0
2009-06-11,0.7064,0.7064,0.6161,0.7064,12897,0
2009-06-15,0.789,0.789,0.789,0.789,530,0
2009-06-22,0.744,0.744,0.6387,0.6987,5588,0
2009-06-24,0.7664,0.8193,0.6463,0.6463,28411,0
2009-06-29,0.744,0.744,0.6463,0.6463,931,0
2009-07-07,0.6463,0.6463,0.6463,0.6463,1331,0
2009-07-08,0.744,0.744,0.744,0.744,2130,0
2009-07-09,0.7365,0.7365,0.7365,0.7365,2660,0
2009-07-10,0.6463,0.7064,0.6238,0.7064,10646,0
2009-07-13,0.6238,0.6689,0.6238,0.6689,3597,0
2009-07-14,0.6763,0.6763,0.6012,0.6012,1467,0
2009-07-15,0.6763,0.6763,0.6763,0.6763,3461,0
2009-07-17,0.6763,0.6763,0.6763,0.6763,1996,0
2009-07-20,0.6763,0.6763,0.6763,0.6763,3993,0
2009-07-21,0.6763,0.6763,0.6763,0.6763,3062,0
2009-07-22,0.6311,0.6311,0.6311,0.6311,997,0
2009-07-24,0.6311,0.6311,0.6311,0.6311,0,0
2009-07-27,0.6763,0.6763,0.6613,0.6763,19695,0
2009-07-28,0.6763,0.7516,0.6763,0.714,23625,0
2009-07-29,0.714,0.714,0.714,0.714,0,0
2009-07-30,0.714,0.714,0.714,0.714,0,0
2009-07-31,0.714,0.7516,0.714,0.7516,8651,0
2009-08-03,0.7516,0.7516,0.7516,0.7516,0,0
2009-08-04,0.7516,0.7516,0.7516,0.7516,0,0
2009-08-05,0.714,0.7516,0.714,0.7516,6920,0
2009-08-06,0.7516,0.7516,0.7516,0.7516,0,0
2009-08-07,0.744,0.744,0.744,0.744,5325,0
2009-08-10,0.6763,0.6763,0.6763,0.6763,262,0
2009-08-11,0.6763,0.6763,0.6763,0.6763,0,0
2009-08-12,0.6763,0.6763,0.6763,0.6763,0,0
2009-08-13,0.6763,0.6763,0.6763,0.6763,0,0
2009-08-14,0.6763,0.6763,0.6763,0.6763,0,0
2009-08-17,0.6763,0.6913,0.6763,0.6913,7048,0
2009-08-18,0.6913,0.6913,0.6913,0.6913,3328,0
2009-08-19,0.6763,0.6763,0.6689,0.6763,11423,0
2009-08-20,0.6763,0.6763,0.6763,0.6763,7628,0
2009-08-21,0.6613,0.6613,0.6613,0.6613,6122,0
2009-08-24,0.6613,0.6613,0.6311,0.6311,4345,0
2009-08-25,0.6311,0.6311,0.6311,0.6311,0,0
2009-08-26,0.6763,0.6763,0.6763,0.6763,1996,0
2009-08-31,0.6763,0.6763,0.6763,0.6763,11976,0
2009-09-01,0.6763,0.6763,0.6763,0.6763,5189,0
2009-09-08,0.6763,0.6763,0.6763,0.6763,1730,0
2009-09-10,0.714,0.714,0.714,0.714,9540,0
2009-09-11,0.714,0.714,0.714,0.714,795,0
2009-09-14,0.714,0.714,0.714,0.714,134,0
2009-09-15,0.714,0.7516,0.714,0.7516,4274,0
2009-09-16,0.7589,0.7664,0.7589,0.7664,4258,0
2009-09-17,0.7664,0.7664,0.7516,0.7664,22748,0
2009-09-18,0.7664,0.7664,0.7516,0.7516,849,0
2009-09-21,0.7516,0.7516,0.7516,0.7516,4658,0
2009-09-22,0.7365,0.789,0.7365,0.7589,5189,0
2009-09-23,0.7516,0.7516,0.7516,0.7516,12379,0
2009-09-29,0.714,0.714,0.714,0.714,3328,0
2009-10-06,0.714,0.789,0.714,0.789,1004,0
2009-10-08,0.714,0.714,0.714,0.714,249,0
2009-10-14,0.7589,0.7589,0.7516,0.7516,1727,0
2009-10-15,0.7741,0.7741,0.7741,0.7741,3328,0
2009-10-16,0.7516,0.789,0.7516,0.789,7852,0
2009-10-19,0.7589,0.789,0.7365,0.789,3965,0
2009-10-20,0.8267,0.8267,0.7966,0.7966,1467,0
2009-10-21,0.8193,0.9167,0.8193,0.8641,19562,0
2009-10-22,0.8641,0.8641,0.7589,0.789,11182,0
2009-10-26,0.789,0.789,0.789,0.789,3058,0
2009-10-27,0.8193,0.8267,0.789,0.789,7183,0
2009-10-28,0.7816,0.7816,0.7816,0.7816,531,0
2009-10-29,0.8116,0.8116,0.7589,0.7589,2844,0
2009-10-30,0.7589,0.7589,0.7589,0.7589,1331,0
2009-11-02,0.8116,0.8116,0.8116,0.8116,262,0
2009-11-03,0.7741,0.7741,0.7589,0.7589,6653,0
2009-11-04,0.7741,0.7741,0.7516,0.7516,10577,0
2009-11-06,0.8193,0.8267,0.789,0.789,6653,0
2009-11-09,0.7664,0.7664,0.7589,0.7589,17763,0
2009-11-10,0.7589,0.7589,0.7589,0.7589,2660,0
2009-11-12,0.7664,0.7664,0.7589,0.7589,1331,0
2009-11-13,0.7664,0.7664,0.7589,0.7664,3644,0
2009-11-16,0.7664,0.7664,0.7589,0.7589,6122,0
2009-11-19,0.7589,0.7589,0.7516,0.7516,21291,0
2009-11-23,0.7741,0.7816,0.7664,0.7741,9780,0
2009-11-25,0.7516,0.789,0.7516,0.789,668,0
2009-11-27,0.7664,0.7664,0.7516,0.7516,4416,0
2009-11-30,0.7516,0.7516,0.7516,0.7516,134,0
2009-12-01,0.789,0.789,0.7816,0.7816,1757,0
2009-12-04,0.7741,0.7741,0.744,0.7516,15318,0
2009-12-07,0.7741,0.7741,0.7741,0.7741,1569,0
2009-12-08,0.7516,0.7516,0.7516,0.7516,5325,0
2009-12-09,0.7516,0.7516,0.7516,0.7516,10628,0
2009-12-11,0.7516,0.7516,0.7365,0.7365,1331,0
2009-12-15,0.7365,0.789,0.7365,0.789,3461,0
2009-12-16,0.789,0.7966,0.789,0.7966,4356,0
2009-12-21,0.7966,0.7966,0.7365,0.7365,2847,0
2009-12-22,0.7215,0.7215,0.7215,0.7215,262,0
2009-12-23,0.7741,0.7741,0.7664,0.7664,2126,0
2009-12-28,0.7741,0.7816,0.7365,0.7816,69443,0
2009-12-30,0.7516,0.7516,0.744,0.7516,37037,0
2010-01-04,0.7516,0.7966,0.7516,0.789,28817,0
2010-01-05,0.7966,0.7966,0.789,0.789,4126,0
2010-01-07,0.7741,0.7741,0.7589,0.7589,1331,0
2010-01-08,0.7664,0.7664,0.7516,0.7516,41168,0
2010-01-12,0.7664,0.7664,0.7664,0.7664,3993,0
2010-01-13,0.7741,0.7741,0.7664,0.7664,5990,0
2010-01-15,0.8116,0.8267,0.7589,0.7589,9580,0
2010-01-19,0.7589,0.7589,0.7589,0.7589,13756,0
2010-01-20,0.7516,0.7516,0.7516,0.7516,199,0
2010-01-21,0.7741,0.7741,0.7741,0.7741,400,0
2010-01-22,0.789,0.8267,0.789,0.8267,24863,0
2010-01-28,0.8193,0.8267,0.8116,0.8116,3107,0
2010-01-29,0.8193,0.8267,0.8193,0.8193,16102,0
2010-02-02,0.8641,0.8641,0.8193,0.8566,20309,0
2010-02-03,0.8267,0.8267,0.8267,0.8267,7318,0
2010-02-04,0.8267,0.8641,0.8193,0.8415,12907,0
2010-02-05,0.8267,0.8267,0.8267,0.8267,3125,0
2010-02-08,0.8267,0.8267,0.8267,0.8267,3039,0
2010-02-10,0.8794,0.8794,0.8794,0.8794,2721,0
2010-02-11,0.8718,0.8868,0.8718,0.8868,849,0
2010-02-12,0.8943,0.8943,0.8868,0.8868,1128,0
2010-02-16,0.9544,1.0221,0.9319,1.0221,54782,0
2010-02-17,1.0745,1.0822,1.0297,1.0672,44831,0
2010-02-18,1.0672,1.1122,1.0146,1.1122,32646,0
2010-02-19,1.1724,1.1724,1.1122,1.1272,33769,0
2010-02-22,1.15,1.15,1.0899,1.0899,15327,0
2010-02-23,1.052,1.052,0.9769,1.0371,12682,0
2010-02-24,0.9469,1.0899,0.9469,1.0371,10332,0
2010-02-25,1.0822,1.0899,1.052,1.0672,6505,0
2010-02-26,1.0445,1.0445,0.9769,1.0146,12879,0
2010-03-01,1.0221,1.0822,1.0221,1.0371,5189,0
2010-03-02,1.0672,1.0672,0.9919,0.9919,3461,0
2010-03-03,0.9769,1.0371,0.9769,1.0371,3727,0
2010-03-04,1.0371,1.0822,1.0221,1.052,17855,0
2010-03-05,1.0822,1.0822,1.0445,1.052,21823,0
2010-03-08,1.0745,1.0745,1.0371,1.0672,17163,0
2010-03-09,1.0745,1.0745,1.0672,1.0672,4857,0
2010-03-10,1.0596,1.0596,1.0596,1.0596,795,0
2010-03-12,1.0822,1.0822,1.0371,1.0371,2626,0
2010-03-15,1.0672,1.0672,1.0672,1.0672,2794,0
2010-03-16,1.0822,1.0822,0.9019,0.9769,50710,0
2010-03-17,0.9469,0.9996,0.9469,0.9919,25201,0
2010-03-18,1.052,1.052,1.052,1.052,5325,0
2010-03-19,1.0297,1.0445,1.0297,1.0445,3597,0
2010-03-22,1.0445,1.052,1.0445,1.052,1795,0
2010-03-23,1.052,1.052,1.0146,1.052,9620,0
2010-03-24,1.0445,1.0745,1.0146,1.0745,4119,0
2010-03-25,1.0596,1.0596,1.0146,1.0146,4658,0
2010-03-26,1.0371,1.0371,1.0146,1.0146,5588,0
2010-03-29,1.007,1.007,0.9696,0.9769,4882,0
2010-03-30,1.0371,1.0371,1.0146,1.0146,400,0
2010-03-31,1.0146,1.0146,1.0146,1.0146,664,0
2010-04-01,1.007,1.007,0.9394,1.007,8315,0
2010-04-05,1.007,1.0445,1.007,1.0371,2925,0
2010-04-06,1.0221,1.0221,0.9996,1.0221,2154,0
2010-04-07,1.007,1.007,0.9769,0.9919,972,0
2010-04-08,0.9843,0.9843,0.9843,0.9843,134,0
2010-04-09,0.9469,0.9696,0.9319,0.9696,15150,0
2010-04-12,0.9696,0.9696,0.9696,0.9696,2649,0
2010-04-13,0.9394,0.9696,0.9394,0.9696,10338,0
2010-04-14,0.9696,0.9696,0.9319,0.9696,26210,0
2010-04-15,0.9696,0.9696,0.9696,0.9696,1029,0
2010-04-16,0.9696,0.9696,0.9319,0.9619,5600,0
2010-04-19,0.9696,0.9696,0.9696,0.9696,134,0
2010-04-20,0.9696,0.9696,0.9319,0.9394,11449,0
2010-04-21,0.9394,0.9394,0.9319,0.9319,7585,0
2010-04-22,0.9319,0.9319,0.9167,0.9319,5182,0
2010-04-23,0.9319,0.9394,0.9319,0.9394,997,0
2010-04-26,0.9394,1.0445,0.9394,0.9996,44924,0
2010-04-27,1.007,1.0297,0.9469,0.9996,11710,0
2010-04-28,0.9769,1.007,0.9394,0.9769,1331,0
2010-04-29,0.9544,0.9619,0.9544,0.9544,7399,0
2010-04-30,0.9544,0.9996,0.9093,0.9394,4249,0
2010-05-03,1.007,1.007,1.007,1.007,531,0
2010-05-04,1.007,1.007,0.9019,0.9167,14812,0
2010-05-05,0.9394,0.9696,0.9019,0.9394,6309,0
2010-05-06,0.9469,0.9469,0.8267,0.9242,31183,0
2010-05-07,0.8492,0.9469,0.8492,0.9469,9524,0
2010-05-10,1.007,1.007,0.8641,0.9544,14713,0
2010-05-11,0.9394,0.9919,0.9394,0.9843,4630,0
2010-05-12,0.9919,0.9919,0.9469,0.9769,14235,0
2010-05-13,0.9996,1.007,0.9843,1.007,16038,0
2010-05-14,1.0445,1.0445,0.9769,0.9769,2925,0
2010-05-17,1.0146,1.0297,0.9769,1.007,17663,0
2010-05-18,1.0221,1.0221,0.9394,1.0146,9027,0
2010-05-19,0.9996,0.9996,0.9619,0.9696,8251,0
2010-05-20,0.9619,0.9619,0.9394,0.9394,9835,0
2010-05-21,0.9696,0.9919,0.9019,0.9919,7735,0
2010-05-24,1.007,1.007,0.9242,0.9619,7053,0
2010-05-25,0.9394,0.9394,0.9319,0.9394,1069,0
2010-05-26,0.9394,0.9843,0.9394,0.9843,6389,0
2010-05-27,1.007,1.007,1.007,1.007,664,0
2010-05-28,0.9319,0.9996,0.9242,0.9242,3164,0
2010-06-01,0.9242,0.9394,0.9242,0.9242,2055,0
2010-06-02,0.9242,1.007,0.9242,1.007,344,0
2010-06-03,0.9996,0.9996,0.9996,0.9996,367,0
2010-06-04,1.007,1.007,0.9843,0.9843,841,0
2010-06-07,0.9242,0.9919,0.9242,0.9919,795,0
2010-06-08,1.007,1.007,0.9019,0.9843,5764,0
2010-06-09,0.9394,1.0297,0.9394,1.0146,20613,0
2010-06-10,0.9319,1.0146,0.9319,0.9919,1862,0
2010-06-11,0.9319,1.0445,0.9319,1.007,2393,0
2010-06-14,1.0371,1.0371,1.007,1.007,400,0
2010-06-15,1.0146,1.0146,0.9769,1.0146,1962,0
2010-06-16,1.007,1.0146,0.9919,1.0146,4779,0
2010-06-17,1.007,1.0297,0.9996,1.0297,5386,0
2010-06-18,0.9996,1.0371,0.9996,1.0221,3070,0
2010-06-21,1.007,1.007,1.007,1.007,5097,0
2010-06-22,1.0297,1.0297,0.9769,1.0221,8497,0
2010-06-23,1.0371,1.0371,0.9394,1.0297,795,0
2010-06-24,1.0371,1.0371,0.9394,1.0297,1862,0
2010-06-25,1.0221,1.0297,0.9394,1.0297,960,0
2010-06-28,1.0221,1.0297,0.9019,1.0221,931,0
2010-06-29,1.0297,1.0297,1.0297,1.0297,1331,0
2010-06-30,1.0297,1.0297,1.0146,1.0297,1730,0
2010-07-01,1.0297,1.0297,1.0297,1.0297,134,0
2010-07-02,0.9769,0.9769,0.9544,0.9544,1710,0
2010-07-06,0.9469,1.0297,0.9469,0.9619,1331,0
2010-07-07,1.0221,1.0297,0.9544,1.0297,2925,0
2010-07-08,1.0221,1.0221,1.0221,1.0221,134,0
2010-07-09,1.0221,1.0371,1.0221,1.0371,1331,0
2010-07-12,1.0899,1.1947,1.0899,1.0972,60322,0
2010-07-13,1.1046,1.2023,1.1046,1.2023,35045,0
2010-07-14,1.2174,1.2776,1.1197,1.2023,23840,0
2010-07-15,1.2398,1.2398,1.1272,1.1646,9365,0
2010-07-16,1.1646,1.1646,1.1272,1.1272,25580,0
2010-07-19,1.1272,1.1422,1.0371,1.0822,38741,0
2010-07-20,1.0596,1.0596,1.052,1.052,14302,0
2010-07-21,1.1122,1.1197,1.1046,1.1122,13305,0
2010-07-22,1.1122,1.1646,1.1122,1.1646,400,0
2010-07-23,1.1272,1.1422,1.0899,1.0899,2263,0
2010-07-26,1.15,1.1646,1.0899,1.1646,16070,0
2010-07-27,1.1646,1.2023,1.1646,1.1646,19296,0
2010-07-28,1.1646,1.1947,1.0899,1.0899,11044,0
2010-07-29,1.1272,1.1272,1.1272,1.1272,1266,0
2010-07-30,1.1272,1.1272,1.1272,1.1272,262,0
2010-08-02,1.1272,1.1272,1.1272,1.1272,664,0
2010-08-03,1.1272,1.1574,1.1272,1.1272,5921,0
2010-08-04,1.1272,1.1272,1.1272,1.1272,262,0
2010-08-05,1.1646,1.1646,1.1272,1.1422,2308,0
2010-08-06,1.1646,1.1646,1.15,1.15,8325,0
2010-08-09,1.1646,1.1646,1.0972,1.0972,16102,0
2010-08-10,1.1197,1.1197,1.1197,1.1197,795,0
2010-08-11,1.1348,1.1646,1.1348,1.1646,3860,0
2010-08-12,1.1272,1.1272,1.0972,1.0972,4699,0
2010-08-13,1.0972,1.1272,1.0899,1.0972,8412,0
2010-08-16,1.1272,1.1272,1.0672,1.0972,1531,0
2010-08-17,1.0899,1.0899,1.0899,1.0899,664,0
2010-08-18,1.1272,1.1272,1.0596,1.1272,3860,0
2010-08-19,1.0899,1.1272,1.0899,1.1272,1087,0
2010-08-20,1.1272,1.1272,1.0745,1.0899,1531,0
2010-08-23,1.0899,1.0899,1.052,1.0672,12764,0
2010-08-24,0.9919,1.1272,0.9919,1.0899,2263,0
2010-08-25,1.0899,1.0972,1.0146,1.0146,11908,0
2010-08-26,1.0445,1.0445,1.0445,1.0445,1331,0
2010-08-27,1.0221,1.0221,0.9843,0.9996,4705,0
2010-08-30,1.0221,1.0899,1.0221,1.0899,4126,0
2010-08-31,1.0899,1.0899,1.0899,1.0899,707,0
2010-09-02,1.0221,1.0221,1.0146,1.0146,14503,0
2010-09-03,1.0221,1.0221,1.0221,1.0221,262,0
2010-09-07,1.0221,1.0972,1.0221,1.0221,1904,0
2010-09-08,1.0899,1.0899,1.052,1.052,5506,0
2010-09-09,1.052,1.052,1.052,1.052,134,0
2010-09-10,1.052,1.052,1.052,1.052,6303,0
2010-09-13,1.052,1.052,1.052,1.052,400,0
2010-09-16,1.0745,1.0745,1.0445,1.0445,2130,0
2010-09-17,1.0445,1.0899,1.0445,1.0899,670,0
2010-09-20,1.0899,1.1646,1.0899,1.1122,9539,0
2010-09-22,1.0596,1.0596,1.0596,1.0596,531,0
2010-09-24,1.0596,1.0596,1.0146,1.0445,3005,0
2010-09-27,1.0221,1.0822,1.0221,1.0822,416,0
2010-09-28,1.0822,1.0899,1.052,1.0672,1882,0
2010-09-29,1.0596,1.0899,1.0596,1.0745,17286,0
2010-09-30,1.0899,1.0899,1.0745,1.0745,931,0
2010-10-01,1.0822,1.0822,1.0745,1.0745,2306,0
2010-10-04,1.052,1.052,1.052,1.052,192,0
2010-10-05,1.0445,1.0596,1.0445,1.0596,3062,0
2010-10-06,1.0672,1.0672,1.0596,1.0596,795,0
2010-10-07,1.0596,1.0596,1.0221,1.0221,17515,0
2010-10-08,1.0221,1.052,1.0221,1.0445,4145,0
2010-10-11,1.0445,1.052,1.0445,1.052,1075,0
2010-10-12,1.0146,1.0146,1.0146,1.0146,1467,0
2010-10-13,1.052,1.052,1.052,1.052,2943,0
2010-10-14,1.0146,1.052,1.0146,1.052,4992,0
2010-10-15,1.052,1.052,1.0146,1.0146,5458,0
2010-10-18,1.052,1.052,1.052,1.052,634,0
2010-10-19,1.052,1.052,0.9919,0.9919,3265,0
2010-10-20,1.052,1.052,0.9843,0.9843,3008,0
2010-10-21,1.0221,1.0221,0.9769,0.9843,8166,0
2010-10-22,1.052,1.052,1.052,1.052,14663,0
2010-10-25,1.1272,1.1272,0.9919,1.0146,9623,0
2010-10-26,1.0146,1.1046,1.0146,1.052,2231,0
2010-10-27,1.0745,1.0745,1.0745,1.0745,262,0
2010-10-28,1.0297,1.0371,0.9769,1.0371,11111,0
2010-10-29,1.0371,1.0371,1.0371,1.0371,1380,0
2010-11-01,1.0146,1.0146,0.9769,0.9769,473,0
2010-11-02,0.9769,0.9769,0.9769,0.9769,628,0
2010-11-03,1.0146,1.1724,0.9394,1.0445,106982,0
2010-11-04,1.1272,1.1272,1.1272,1.1272,2154,0
2010-11-05,1.0371,1.0371,1.0371,1.0371,333,0
2010-11-08,1.0596,1.1197,1.052,1.0745,2814,0
2010-11-09,1.0146,1.1122,1.0146,1.1122,644,0
2010-11-10,1.1197,1.1197,1.0221,1.0899,3455,0
2010-11-11,1.0371,1.0822,1.0371,1.0822,531,0
2010-11-12,1.0822,1.0822,1.0822,1.0822,1862,0
2010-11-15,1.0899,1.0899,1.0899,1.0899,200,0
2010-11-16,1.0899,1.0899,1.0445,1.0445,797,0
2010-11-17,1.0445,1.0822,1.0297,1.0822,3222,0
2010-11-18,1.0899,1.0899,1.0745,1.0899,7318,0
2010-11-19,1.0745,1.0899,1.0745,1.0899,4791,0
2010-11-22,1.0745,1.0745,1.0445,1.0445,7693,0
2010-11-23,1.0445,1.052,1.0445,1.052,2838,0
2010-11-24,1.007,1.007,1.007,1.007,997,0
2010-11-26,1.0297,1.0297,1.0297,1.0297,1829,0
2010-11-29,1.0221,1.0221,1.0221,1.0221,262,0
2010-11-30,1.007,1.007,1.007,1.007,888,0
2010-12-01,1.1122,1.1122,1.0221,1.0221,400,0
2010-12-02,1.0371,1.0371,0.9843,0.9843,6919,0
2010-12-03,0.9769,0.9769,0.9242,0.9469,69956,0
2010-12-06,0.9619,0.9619,0.9619,0.9619,997,0
2010-12-07,0.9696,0.9696,0.9619,0.9619,10646,0
2010-12-08,1.007,1.0146,1.007,1.0146,333,0
2010-12-10,1.0146,1.0146,1.0146,1.0146,199,0
2010-12-13,1.0146,1.0146,1.007,1.007,8695,0
2010-12-14,1.0146,1.0146,0.9843,0.9843,27278,0
2010-12-15,1.0146,1.0146,1.0146,1.0146,6266,0
2010-12-16,1.0146,1.0146,1.0146,1.0146,3650,0
2010-12-17,0.9996,0.9996,0.9996,0.9996,134,0
2010-12-20,0.9996,1.007,0.9996,1.007,1209,0
2010-12-21,0.9919,1.007,0.9769,0.9919,11858,0
2010-12-22,0.9919,0.9919,0.9619,0.9619,3341,0
2010-12-23,1.007,1.0146,0.9996,0.9996,11230,0
2010-12-27,0.9619,1.0146,0.9544,1.007,29952,0
2010-12-28,0.9996,0.9996,0.9544,0.9544,2088,0
2010-12-29,0.9544,0.9769,0.9544,0.9769,3193,0
2010-12-30,0.9544,0.9544,0.9544,0.9544,262,0
2011-01-03,1.0146,1.0146,0.9469,0.9544,16246,0
2011-01-04,0.9469,0.9619,0.9469,0.9619,931,0
2011-01-05,0.9769,0.9769,0.9544,0.9544,1532,0
2011-01-06,0.9769,0.9919,0.9469,0.9544,7053,0
2011-01-07,0.9696,0.9696,0.9696,0.9696,134,0
2011-01-10,1.007,1.0445,0.9996,0.9996,6543,0
2011-01-11,1.007,1.007,0.9919,1.007,5588,0
2011-01-12,1.007,1.007,0.9769,1.007,17434,0
2011-01-14,1.007,1.007,0.9843,0.9843,3062,0
2011-01-18,0.9769,1.1272,0.9769,1.0745,33406,0
2011-01-19,1.052,1.052,1.0146,1.052,10073,0
2011-01-21,1.0899,1.0972,1.0899,1.0899,5723,0
2011-01-24,1.1272,1.1272,0.9919,1.1272,15670,0
2011-01-25,1.007,1.007,1.007,1.007,1331,0
2011-01-26,1.0371,1.1272,1.0371,1.0972,24015,0
2011-01-27,1.0899,1.0899,1.0445,1.0445,11285,0
2011-01-28,1.0371,1.1122,1.0297,1.0297,8251,0
2011-01-31,1.0672,1.1197,1.0672,1.1197,1030,0
2011-02-01,1.0972,1.0972,1.0371,1.0371,11578,0
2011-02-02,1.1197,1.1197,1.0672,1.0745,7712,0
2011-02-03,1.0371,1.052,1.0371,1.0371,2393,0
2011-02-04,1.1046,1.1046,1.0745,1.0745,1996,0
2011-02-07,1.0371,1.0899,1.0297,1.0899,795,0
2011-02-08,1.0371,1.0822,1.0371,1.0745,8883,0
2011-02-09,1.0899,1.1197,1.0745,1.0745,2744,0
2011-02-10,1.0822,1.1197,1.0745,1.1122,3996,0
2011-02-11,1.1197,1.15,1.1122,1.15,9463,0
2011-02-14,1.15,1.15,1.0899,1.1046,8608,0
2011-02-15,1.0899,1.0899,1.0146,1.0745,31752,0
2011-02-16,1.0596,1.15,1.0371,1.1272,14090,0
2011-02-17,1.1272,1.1646,1.0899,1.1574,17392,0
2011-02-18,1.1422,1.15,1.1272,1.1272,24002,0
2011-02-22,1.1272,1.1272,1.1272,1.1272,14285,0
2011-02-23,1.1122,1.1272,1.1122,1.1272,11950,0
2011-02-24,1.1272,1.1272,1.1122,1.1272,45507,0
2011-02-25,1.0972,1.1272,1.0972,1.1272,6043,0
2011-02-28,1.15,1.1574,1.1272,1.1272,2710,0
2011-03-01,1.1574,1.1574,1.1272,1.1272,400,0
2011-03-02,1.0899,1.1724,1.0899,1.1724,9924,0
2011-03-03,1.1724,1.2023,1.1724,1.2023,7372,0
2011-03-04,1.1874,1.1874,1.1874,1.1874,1331,0
2011-03-07,1.1874,1.2023,1.1874,1.1947,2130,0
2011-03-08,1.1724,1.1874,1.1724,1.1874,2263,0
2011-03-09,1.2023,1.3526,1.2023,1.2776,59738,0
2011-03-10,1.3076,1.3076,1.2398,1.2475,21136,0
2011-03-11,1.2475,1.2852,1.2023,1.2023,15121,0
2011-03-14,1.3454,1.3454,1.1874,1.1947,2815,0
2011-03-15,1.2398,1.2698,1.2249,1.2249,1289,0
2011-03-16,1.2174,1.2174,1.0899,1.0972,22226,0
2011-03-17,1.0972,1.1646,1.0899,1.1646,5921,0
2011-03-18,1.1646,1.1874,1.1272,1.1646,19814,0
2011-03-21,1.1947,1.2023,1.0972,1.0972,18363,0
2011-03-22,1.1197,1.1272,1.1197,1.1272,1996,0
2011-03-23,1.1272,1.1272,1.0899,1.0899,17726,0
2011-03-24,1.1197,1.1874,1.1197,1.1348,14370,0
2011-03-25,1.1874,1.1874,1.1348,1.1874,2062,0
2011-03-28,1.1646,1.1947,1.1122,1.1947,6856,0
2011-03-29,1.1422,1.1422,1.1272,1.1272,5003,0
2011-03-30,1.1272,1.1646,1.1272,1.1646,27576,0
2011-03-31,1.1574,1.2249,1.15,1.2023,19994,0
2011-04-01,1.1348,1.2398,1.1348,1.2023,7985,0
2011-04-04,1.2326,1.2398,1.1947,1.2174,2476,0
2011-04-05,1.21,1.2174,1.0972,1.1646,5799,0
2011-04-06,1.1874,1.1947,1.1422,1.1947,2052,0
2011-04-07,1.0972,1.1874,1.0899,1.1272,5079,0
2011-04-11,1.0972,1.1874,1.0972,1.1874,4381,0
2011-04-12,1.2023,1.2398,1.1272,1.1272,10651,0
2011-04-13,1.0972,1.1272,1.0972,1.0972,5592,0
2011-04-14,1.1197,1.1272,1.1197,1.1272,1588,0
2011-04-15,1.0972,1.18,1.0972,1.18,7461,0
2011-04-18,1.1272,1.1272,1.1272,1.1272,134,0
2011-04-19,1.1272,1.1646,1.1272,1.1646,931,0
2011-04-20,1.1272,1.1348,1.1272,1.1348,2894,0
2011-04-21,1.1646,1.2174,1.1272,1.2023,10381,0
2011-04-25,1.1646,1.21,1.1646,1.21,1355,0
2011-04-26,1.1947,1.1947,1.1646,1.1646,1598,0
2011-04-27,1.2023,1.2174,1.1947,1.2174,6715,0
2011-04-28,1.2023,1.2174,1.1272,1.2023,12828,0
2011-05-02,1.1422,1.18,1.1422,1.1422,1598,0
2011-05-03,1.2174,1.2174,1.1122,1.1122,8620,0
2011-05-04,1.1422,1.1422,1.1122,1.1272,7046,0
2011-05-06,1.1422,1.1422,1.1272,1.1272,1266,0
2011-05-09,1.1197,1.1272,1.1197,1.1272,2736,0
2011-05-10,1.1646,1.1646,1.1197,1.1574,3105,0
2011-05-12,1.1197,1.1197,1.0899,1.0899,16701,0
2011-05-16,1.1422,1.1422,1.1422,1.1422,531,0
2011-05-17,1.1272,1.1272,1.0972,1.0972,2373,0
2011-05-18,1.1046,1.1046,1.1046,1.1046,2023,0
2011-05-20,1.1122,1.1197,1.1046,1.1122,6966,0
2011-05-23,1.1122,1.1122,1.0445,1.0899,27089,0
2011-05-24,1.0972,1.1046,1.0822,1.0899,6407,0
2011-05-25,1.0899,1.3902,1.0899,1.1272,493067,0
2011-05-26,1.1046,1.1046,1.0596,1.1046,20878,0
2011-05-27,1.1046,1.1122,1.0972,1.1122,4521,0
2011-05-31,1.1646,1.1646,1.1046,1.1574,4716,0
2011-06-01,1.0972,1.1046,1.0972,1.1046,795,0
2011-06-02,1.1272,1.1348,1.1272,1.1272,5325,0
2011-06-03,1.1197,1.1272,1.1122,1.1122,1598,0
2011-06-06,1.1122,1.1122,1.1046,1.1046,4857,0
2011-06-07,1.1122,1.1197,1.0822,1.0822,19158,0
2011-06-08,1.0745,1.0899,1.0745,1.0822,1467,0
2011-06-09,1.1197,1.1197,1.0745,1.0972,10911,0
2011-06-10,1.0972,1.1122,1.0745,1.0972,5458,0
2011-06-13,1.0972,1.0972,1.052,1.052,11646,0
2011-06-14,1.007,1.0371,0.9843,1.007,5440,0
2011-06-15,1.0221,1.0297,1.0146,1.0146,8435,0
2011-06-17,1.0221,1.0596,1.0221,1.0596,541,0
2011-06-22,1.0899,1.0899,1.0596,1.0596,4643,0
2011-06-23,1.0596,1.0596,1.0596,1.0596,279,0
2011-06-24,1.0596,1.0596,1.0596,1.0596,262,0
2011-06-28,1.0221,1.0672,1.0221,1.0672,6463,0
2011-06-30,1.0146,1.0146,0.9769,0.9919,24344,0
2011-07-01,0.9919,0.9919,0.9919,0.9919,2324,0
2011-07-05,0.9919,0.9996,0.9769,0.9769,10074,0
2011-07-06,0.9469,1.007,0.9469,0.9619,9981,0
2011-07-07,0.9619,0.9696,0.9619,0.9696,931,0
2011-07-11,0.9469,0.9544,0.9469,0.9469,2595,0
2011-07-12,0.9093,0.9469,0.9093,0.9469,7852,0
2011-07-13,0.9769,0.9919,0.9696,0.9696,8783,0
2011-07-14,0.9843,0.9919,0.9394,0.9619,2794,0
2011-07-15,0.9919,0.9919,0.9919,0.9919,3993,0
2011-07-18,0.9319,0.9619,0.9242,0.9242,4816,0
2011-07-19,0.9394,0.9394,0.9394,0.9394,7843,0
2011-07-20,0.9319,0.9619,0.9242,0.9619,664,0
2011-07-21,0.9319,0.9469,0.9319,0.9469,664,0
2011-07-22,0.9469,0.9619,0.9469,0.9619,7183,0
2011-07-25,0.9242,0.9319,0.9167,0.9242,8051,0
2011-07-26,0.9242,0.9469,0.9242,0.9469,4126,0
2011-07-27,0.9469,0.9469,0.9394,0.9394,5325,0
2011-07-28,0.9544,0.9544,0.9319,0.9394,13441,0
2011-07-29,0.9394,0.9769,0.9394,0.9696,597,0
2011-08-01,0.9167,1.007,0.9167,0.9996,26512,0
2011-08-03,0.9619,0.9619,0.9242,0.9242,664,0
2011-08-04,0.9319,0.9394,0.8267,0.9093,23127,0
2011-08-05,0.834,0.9019,0.834,0.8492,6720,0
2011-08-08,0.8193,0.8193,0.6913,0.7365,86250,0
2011-08-09,0.7365,0.7664,0.7064,0.7664,12827,0
2011-08-10,0.714,0.789,0.714,0.744,38048,0
2011-08-11,0.7288,0.7816,0.7064,0.7741,35314,0
2011-08-12,0.7664,0.7741,0.7664,0.7664,1069,0
2011-08-16,0.7365,0.7365,0.7365,0.7365,531,0
2011-08-17,0.7589,0.7664,0.7589,0.7589,7985,0
2011-08-18,0.7365,0.7516,0.7365,0.7516,2141,0
2011-08-19,0.7365,0.7365,0.7365,0.7365,5458,0
2011-08-22,0.7589,0.7589,0.7516,0.7516,2907,0
2011-08-23,0.7589,0.7589,0.744,0.744,2263,0
2011-08-24,0.7516,0.7516,0.7516,0.7516,134,0
2011-08-25,0.7365,0.7589,0.7365,0.7516,5080,0
2011-08-26,0.7365,0.7516,0.7365,0.7516,1598,0
2011-08-30,0.7816,0.8193,0.7816,0.8193,29141,0
2011-09-01,0.834,0.834,0.834,0.834,10911,0
2011-09-02,0.8193,0.8641,0.8193,0.8566,19430,0
2011-09-06,0.8943,0.9019,0.789,0.8193,15366,0
2011-09-07,0.8492,0.9019,0.8492,0.9019,32815,0
2011-09-08,0.9019,0.9093,0.9019,0.9093,1598,0
2011-09-12,0.8943,0.9394,0.8943,0.8943,3461,0
2011-09-13,0.8943,0.9544,0.8943,0.9544,11315,0
2011-09-14,0.9469,0.9544,0.9469,0.9544,3414,0
2011-09-16,0.8943,0.8943,0.8943,0.8943,262,0
2011-09-19,0.8943,0.8943,0.8943,0.8943,134,0
2011-09-20,0.9619,0.9769,0.9619,0.9769,1862,0
2011-09-30,0.8566,0.9019,0.8566,0.8943,461,0
2011-10-03,0.8641,0.8641,0.8641,0.8641,400,0
2011-10-04,0.8267,0.8267,0.7365,0.7365,6187,0
2011-10-05,0.7516,0.7589,0.7516,0.7589,531,0
2011-10-06,0.789,0.8868,0.789,0.8868,383,0
2011-10-12,0.8868,0.8868,0.8267,0.8267,2334,0
2011-10-13,0.8267,0.8267,0.7966,0.7966,9393,0
2011-10-19,0.7741,0.7741,0.7589,0.7589,5208,0
2011-10-24,0.7589,0.7589,0.7589,0.7589,4258,0
2011-10-27,0.7966,0.7966,0.789,0.7966,2794,0
2011-10-28,0.7589,0.7664,0.7516,0.7589,9845,0
2011-11-07,0.7589,0.7589,0.7589,0.7589,499,0
2011-11-08,0.8718,0.8718,0.7516,0.7589,2660,0
2011-11-09,0.7589,0.8116,0.7516,0.8116,6325,0
2011-11-10,0.7589,0.789,0.7589,0.7589,2731,0
2011-11-11,0.7741,0.7741,0.7589,0.7589,2608,0
2011-11-14,0.7589,0.7589,0.7589,0.7589,161,0
2011-11-16,0.7664,0.8116,0.7589,0.8116,1510,0
2011-11-21,0.8116,0.8116,0.8116,0.8116,4390,0
2011-11-29,0.7516,0.7516,0.7365,0.7365,1330,0
2011-11-30,0.7365,0.7365,0.714,0.714,4258,0
2011-12-01,0.7288,0.7288,0.7064,0.714,4134,0
2011-12-02,0.714,0.789,0.7064,0.744,5990,0
2011-12-05,0.7215,0.7664,0.7215,0.7215,1996,0
2011-12-06,0.789,0.789,0.789,0.789,134,0
2011-12-09,0.7741,0.7816,0.714,0.7142,2862,0
2011-12-12,0.7064,0.7064,0.7064,0.7064,4391,0
2011-12-13,0.7064,0.7516,0.6689,0.7516,5460,0
2011-12-15,0.7664,0.7664,0.6689,0.6689,1785,0
2011-12-16,0.6689,0.7215,0.6388,0.6388,19029,0
2011-12-19,0.6689,0.6689,0.6387,0.6387,931,0
2011-12-20,0.714,0.714,0.6311,0.6387,795,0
2011-12-21,0.6161,0.6387,0.6161,0.6387,931,0
2011-12-22,0.7212,0.7212,0.6613,0.6613,2263,0
2011-12-27,0.6184,0.7516,0.6184,0.7516,17474,0
2011-12-28,0.6764,0.6765,0.6764,0.6765,4258,0
2011-12-29,0.7664,0.9019,0.7516,0.8267,65693,0
2011-12-30,0.7516,0.8267,0.7065,0.7589,15817,0
2012-01-03,0.7215,0.744,0.714,0.7435,7521,0
2012-01-04,0.7285,0.7285,0.7065,0.7065,1999,0
2012-01-05,0.6763,0.7816,0.6763,0.7816,29072,0
2012-01-06,0.7288,0.7516,0.714,0.7516,6787,0
2012-01-10,0.7741,0.8415,0.7664,0.8267,31090,0
2012-01-11,0.8116,0.9319,0.8116,0.9319,44285,0
2012-01-12,0.9319,1.0822,0.9319,0.9619,37936,0
2012-01-17,0.9619,0.9619,0.7816,0.8718,24364,0
2012-01-18,0.8566,0.8641,0.8041,0.8175,8783,0
2012-01-20,0.9019,0.9242,0.9019,0.9019,1722,0
2012-01-24,0.8041,0.8492,0.7966,0.8492,6488,0
2012-01-25,0.8794,0.8794,0.8718,0.8718,5054,0
2012-01-26,0.8193,0.8566,0.8041,0.8193,6796,0
2012-01-27,0.8193,0.8193,0.8193,0.8193,4129,0
2012-02-02,0.8193,0.8193,0.8193,0.8193,6653,0
2012-02-06,0.8641,0.9019,0.8193,0.8267,9314,0
2012-02-13,0.8943,0.8943,0.8794,0.8794,5947,0
2012-02-14,0.853,0.853,0.853,0.853,134,0
2012-02-16,0.8267,0.8273,0.8197,0.8273,5054,0
2012-02-17,0.8267,0.8268,0.8267,0.8268,1962,0
2012-02-21,0.8641,0.8757,0.8267,0.8267,3607,0
2012-02-22,0.8267,0.8268,0.8267,0.8268,1860,0
2012-02-23,0.8267,0.8268,0.8267,0.8267,1316,0
2012-02-27,0.8455,0.8455,0.8455,0.8455,262,0
2012-02-28,0.8492,0.8492,0.8267,0.8267,531,0
2012-03-01,0.8415,0.8415,0.8415,0.8415,134,0
2012-03-07,0.8416,0.8416,0.8416,0.8416,134,0
2012-03-08,0.834,0.8943,0.834,0.8824,7078,0
2012-03-09,0.8868,0.8868,0.8823,0.8823,531,0
2012-03-12,0.834,0.8415,0.834,0.8415,2725,0
2012-03-19,0.8868,0.8868,0.8867,0.8868,6653,0
2012-03-20,0.8868,0.9019,0.8868,0.9019,10447,0
2012-03-21,0.834,0.8408,0.8267,0.834,14638,0
2012-04-02,0.789,0.789,0.789,0.789,3993,0
2012-04-03,0.8041,0.8042,0.8041,0.8041,931,0
2012-04-05,0.8278,0.8278,0.7516,0.7741,26793,0
2012-04-09,0.7741,0.8565,0.7741,0.8565,664,0
2012-04-10,0.7741,0.8266,0.7741,0.8266,31021,0
2012-04-12,0.7678,0.8793,0.7678,0.8793,434,0
2012-04-13,0.7741,0.8793,0.7741,0.8793,3062,0
2012-04-16,0.789,0.8116,0.789,0.789,837,0
2012-04-17,0.7966,0.7966,0.7966,0.7966,393,0
2012-04-18,0.7741,0.7742,0.7741,0.7742,1930,0
2012-04-19,0.8041,0.8041,0.789,0.789,6787,0
2012-04-24,0.7816,0.7816,0.7741,0.7741,664,0
2012-04-25,0.7816,0.8116,0.7741,0.8116,6327,0
2012-04-26,0.8193,0.8415,0.789,0.789,13572,0
2012-04-27,0.8116,0.8193,0.7589,0.8131,3865,0
2012-05-03,0.7664,0.7664,0.7664,0.7664,664,0
2012-05-04,0.7741,0.8415,0.7589,0.8415,1597,0
2012-05-07,0.834,0.834,0.8267,0.8267,6918,0
2012-05-08,0.7816,0.8193,0.7516,0.8192,35722,0
2012-05-09,0.7516,0.8123,0.7516,0.8123,1331,0
2012-05-14,0.7365,0.8116,0.7365,0.8116,13946,0
2012-05-15,0.8116,0.8116,0.8041,0.8041,1401,0
2012-05-16,0.8267,0.8267,0.8267,0.8267,1069,0
2012-05-17,0.7404,0.8267,0.7404,0.8267,318,0
2012-05-18,0.744,0.789,0.7404,0.789,1200,0
2012-05-21,0.8116,0.8116,0.8116,0.8116,318,0
2012-05-22,0.8116,0.8116,0.8116,0.8116,313,0
2012-05-23,0.8116,0.8116,0.8116,0.8116,664,0
2012-05-30,0.7365,0.8116,0.7365,0.8116,4126,0
2012-06-04,0.789,0.7926,0.7365,0.7815,1255,0
2012-06-07,0.7664,0.7664,0.7664,0.7664,134,0
2012-06-08,0.7741,0.7741,0.7176,0.7176,374,0
2012-06-11,0.7251,0.7678,0.711,0.711,3339,0
2012-06-13,0.7741,0.7741,0.7741,0.7741,465,0
2012-06-14,0.7741,0.7741,0.7741,0.7741,1279,0
2012-06-18,0.7516,0.7577,0.714,0.7577,2398,0
2012-06-19,0.744,0.7516,0.712,0.712,7183,0
2012-06-20,0.7741,0.7741,0.7215,0.7741,8878,0
2012-06-21,0.7741,0.7741,0.7741,0.7741,134,0
2012-06-22,0.7741,0.7741,0.7664,0.7664,3830,0
2012-06-27,0.7367,0.744,0.7367,0.744,262,0
2012-06-28,0.7288,0.7656,0.7288,0.7656,1730,0
2012-07-02,0.7741,0.7741,0.7727,0.7727,1598,0
2012-07-05,0.7664,0.7664,0.7664,0.7664,400,0
2012-07-09,0.7288,0.7288,0.7288,0.7288,407,0
2012-07-11,0.7066,0.7066,0.7065,0.7065,1035,0
2012-07-12,0.7365,0.744,0.7365,0.744,674,0
2012-07-17,0.708,0.708,0.708,0.708,1331,0
2012-07-20,0.7066,0.7066,0.7066,0.7066,262,0
2012-07-25,0.7066,0.7066,0.7066,0.7066,262,0
2012-07-30,0.7064,0.7516,0.7064,0.714,4258,0
2012-07-31,0.7516,0.7516,0.7065,0.7365,4590,0
2012-08-02,0.7065,0.7066,0.7064,0.7064,5988,0
2012-08-03,0.6987,0.714,0.6918,0.6918,18181,0
2012-08-07,0.692,0.714,0.6313,0.714,62604,0
2012-08-08,0.7516,0.7516,0.684,0.7139,25428,0
2012-08-09,0.7288,0.744,0.7288,0.7288,2359,0
2012-08-10,0.654,0.7382,0.654,0.7382,279,0
2012-08-13,0.6502,0.6782,0.6502,0.6782,1331,0
2012-08-15,0.654,0.6635,0.6519,0.6635,1467,0
2012-08-17,0.6539,0.7214,0.6539,0.7214,8883,0
2012-08-21,0.6534,0.6534,0.6534,0.6534,134,0
2012-08-22,0.654,0.6763,0.654,0.6763,2132,0
2012-08-28,0.7064,0.7362,0.7064,0.7362,2001,0
2012-08-29,0.7363,0.7363,0.7288,0.7288,1339,0
2012-09-04,0.6987,0.6987,0.6763,0.6839,2164,0
2012-09-06,0.6839,0.6841,0.6839,0.6839,887,0
2012-09-10,0.6839,0.6839,0.6839,0.6839,1597,0
2012-09-11,0.6839,0.6839,0.6839,0.6839,1477,0
2012-09-12,0.6839,0.6839,0.6726,0.6839,5457,0
2012-09-13,0.6913,0.7064,0.6913,0.7064,6238,0
2012-09-14,0.714,0.7365,0.714,0.7215,16356,0
2012-09-18,0.693,0.7064,0.693,0.7064,11044,0
2012-09-19,0.7516,0.789,0.7516,0.789,30239,0
2012-09-20,0.789,0.789,0.7366,0.7374,4126,0
2012-09-21,0.7374,0.744,0.7374,0.744,10646,0
2012-09-24,0.7664,0.7664,0.7664,0.7664,1996,0
2012-09-25,0.7664,0.7664,0.7664,0.7664,2925,0
2012-09-27,0.744,0.744,0.744,0.744,2925,0
2012-09-28,0.7834,0.7834,0.7834,0.7834,1331,0
2012-10-01,0.789,0.7966,0.7449,0.746,10478,0
2012-10-02,0.744,0.744,0.744,0.744,134,0
2012-10-05,0.7741,0.7741,0.744,0.744,4391,0
2012-10-08,0.7966,0.7966,0.7954,0.7966,4818,0
2012-10-09,0.8193,0.8193,0.7816,0.7816,5221,0
2012-10-10,0.8193,0.8193,0.7449,0.7449,5824,0
2012-10-12,0.744,0.8041,0.744,0.7966,12773,0
2012-10-15,0.7966,0.7966,0.7966,0.7966,1331,0
2012-10-16,0.8116,0.8193,0.8116,0.8193,9774,0
2012-10-17,0.8116,0.8116,0.8116,0.8116,12111,0
2012-10-18,0.8116,0.8116,0.8116,0.8116,1331,0
2012-10-19,0.8116,0.8116,0.7516,0.8116,8383,0
2012-10-23,0.7966,0.7966,0.7365,0.7889,3860,0
2012-10-24,0.8102,0.8102,0.7816,0.7816,4323,0
2012-10-25,0.7966,0.8041,0.7966,0.7966,765,0
2012-10-26,0.7516,0.7966,0.7516,0.7966,2991,0
2012-10-31,0.7516,0.8041,0.7516,0.7966,3924,0
2012-11-01,0.7966,0.8041,0.7664,0.7966,36554,0
2012-11-02,0.7966,0.8116,0.7966,0.8116,16837,0
2012-11-05,0.8116,0.8116,0.8116,0.8116,1331,0
2012-11-06,0.8268,0.8268,0.8266,0.8267,10438,0
2012-11-08,0.8116,0.8415,0.793,0.793,5315,0
2012-11-12,0.789,0.834,0.7366,0.8193,20845,0
2012-11-13,0.804,0.834,0.804,0.8267,10182,0
2012-11-14,0.834,0.834,0.7741,0.8267,2595,0
2012-11-15,0.7966,0.7966,0.789,0.789,2629,0
2012-11-16,0.7816,0.7816,0.7816,0.7816,4924,0
2012-11-19,0.7741,0.8414,0.7741,0.8414,15570,0
2012-11-20,0.7741,0.7742,0.7741,0.7741,2673,0
2012-11-27,0.7741,0.834,0.7741,0.7742,31707,0
2012-11-29,0.789,0.789,0.7664,0.789,15702,0
2012-11-30,0.7768,0.7965,0.7741,0.789,2263,0
2012-12-04,0.8267,0.834,0.8267,0.8267,4519,0
2012-12-05,0.834,0.834,0.7816,0.834,14791,0
2012-12-06,0.8041,0.834,0.8041,0.834,1598,0
2012-12-07,0.8116,0.8267,0.8116,0.8193,3328,0
2012-12-13,0.7894,0.7894,0.7894,0.7894,664,0
2012-12-17,0.8116,0.8116,0.8116,0.8116,262,0
2012-12-19,0.8193,0.834,0.8193,0.834,15303,0
2012-12-20,0.834,0.834,0.834,0.834,7717,0
2012-12-21,0.8193,0.8193,0.8193,0.8193,1930,0
2012-12-24,0.8193,0.8193,0.8193,0.8193,2437,0
2012-12-26,0.8041,0.8041,0.7966,0.8041,8980,0
2012-12-27,0.8267,0.834,0.8267,0.834,36927,0
2012-12-31,0.8415,0.8415,0.7664,0.8193,24749,0
2013-01-02,0.8193,0.8193,0.8193,0.8193,931,0
2013-01-03,0.8266,0.8267,0.8266,0.8267,1200,0
2013-01-04,0.8267,0.8267,0.7664,0.7664,5921,0
2013-01-07,0.7816,0.8251,0.7741,0.8251,7454,0
2013-01-09,0.8116,0.8116,0.8041,0.8042,1407,0
2013-01-11,0.8041,0.8041,0.804,0.804,3893,0
2013-01-14,0.8042,0.8042,0.804,0.804,11283,0
2013-01-15,0.834,0.834,0.834,0.834,6653,0
2013-01-16,0.834,0.834,0.834,0.834,140,0
2013-01-17,0.8193,0.8247,0.7831,0.789,1730,0
2013-01-22,0.8267,0.8267,0.8266,0.8266,262,0
2013-01-24,0.7761,0.7816,0.7761,0.7816,2964,0
2013-01-25,0.8267,0.9017,0.8267,0.9017,21625,0
2013-01-28,0.9093,0.9093,0.8943,0.9019,10511,0
2013-01-29,0.9019,0.9093,0.8868,0.9019,2925,0
2013-01-30,0.9019,0.9019,0.9017,0.9019,1996,0
2013-01-31,0.9019,0.9019,0.8641,0.8641,5241,0
2013-02-01,0.8357,0.8416,0.8357,0.8415,9449,0
2013-02-04,0.9167,0.9242,0.9167,0.9242,2925,0
2013-02-06,0.9167,0.9319,0.9019,0.9319,17966,0
2013-02-07,0.9221,1.007,0.9221,0.9996,10189,0
2013-02-08,0.9769,1.0146,0.9373,0.9469,7462,0
2013-02-11,1.0519,1.0519,0.9469,0.997,863,0
2013-02-12,1.0146,1.0822,0.9919,0.9996,6726,0
2013-02-13,0.9769,0.9784,0.9769,0.9769,3324,0
2013-02-14,0.9319,0.9769,0.9019,0.9696,30941,0
2013-02-15,0.9919,1.0146,0.9242,0.9242,14682,0
2013-02-19,0.9242,1.1272,0.9242,1.0899,74655,0
2013-02-20,1.1046,1.1046,1.0146,1.052,10891,0
2013-02-21,1.0371,1.052,0.983,0.9843,11196,0
2013-02-22,0.9843,1.0146,0.9544,0.9843,9038,0
2013-02-25,0.9696,0.9696,0.9394,0.9394,3461,0
2013-02-26,0.9242,0.9242,0.9093,0.9093,10512,0
2013-02-27,0.9544,0.9544,0.9093,0.9167,9050,0
2013-02-28,0.9996,1.0221,0.9696,0.9919,18136,0
2013-03-01,0.9964,0.9964,0.9919,0.9919,2594,0
2013-03-04,0.9843,0.9843,0.9784,0.9843,1467,0
2013-03-05,0.9843,1.0822,0.9842,1.052,19960,0
2013-03-06,1.052,1.1272,1.0297,1.1046,43898,0
2013-03-07,1.0899,1.1046,1.0221,1.052,6512,0
2013-03-08,1.0745,1.0745,0.9844,1.052,7384,0
2013-03-11,1.0146,1.1122,1.0146,1.0899,2117,0
2013-03-13,1.1122,1.1122,1.0146,1.0596,3597,0
2013-03-18,1.0221,1.0822,1.0221,1.0822,314,0
2013-03-19,1.052,1.1046,0.9696,1.0822,11041,0
2013-03-20,1.0145,1.0899,1.0145,1.0745,7183,0
2013-03-21,1.0672,1.0672,1.0672,1.0672,134,0
2013-03-22,1.0146,1.0146,1.007,1.007,3458,0
2013-03-25,0.9843,1.0297,0.9319,0.9469,51880,0
2013-03-26,0.9469,0.9843,0.9469,0.9843,262,0
2013-03-27,0.9919,1.0445,0.9769,0.9996,8517,0
2013-03-28,1.0146,1.0146,1.0146,1.0146,134,0
2013-04-01,1.0146,1.0297,0.9696,1.0146,5737,0
2013-04-02,1.0221,1.0221,0.9619,1.0146,18200,0
2013-04-03,0.9469,1.0221,0.9319,0.9394,48040,0
2013-04-04,0.9619,0.9769,0.9394,0.9618,11825,0
2013-04-08,0.9619,0.9619,0.9544,0.9611,2050,0
2013-04-09,0.9395,0.9619,0.9395,0.9544,3597,0
2013-04-10,0.9394,0.9394,0.9167,0.9394,7218,0
2013-04-11,0.9619,0.9619,0.9619,0.9619,2130,0
2013-04-15,0.9619,0.9619,0.9167,0.9394,20908,0
2013-04-16,0.9469,0.9469,0.9319,0.9319,2861,0
2013-04-17,0.9469,0.9469,0.9167,0.9167,3088,0
2013-04-18,0.9394,0.9544,0.9242,0.9394,5325,0
2013-04-19,0.9544,0.9544,0.9394,0.9394,1996,0
2013-04-22,0.9242,0.9394,0.9242,0.9242,8517,0
2013-04-23,0.9394,0.9394,0.9167,0.9394,3202,0
2013-04-24,0.9167,0.9319,0.9167,0.9319,1467,0
2013-04-25,0.9319,0.9319,0.9319,0.9319,134,0
2013-04-26,0.9167,0.9363,0.9093,0.9363,3201,0
2013-04-29,0.9167,0.9544,0.9167,0.9319,1438,0
2013-04-30,0.9544,0.9619,0.9093,0.9544,9259,0
2013-05-01,0.9394,0.9394,0.9394,0.9394,262,0
2013-05-02,0.9619,0.9619,0.9019,0.9093,15367,0
2013-05-03,1.0146,1.1046,0.9394,1.0972,49264,0
2013-05-06,1.1197,1.1197,1.0899,1.0899,61764,0
2013-05-07,1.0822,1.0822,1.0221,1.0821,9411,0
2013-05-08,1.052,1.0822,1.0146,1.052,40321,0
2013-05-09,1.0744,1.0745,1.0221,1.0595,10274,0
2013-05-10,1.0729,1.0972,1.0729,1.0971,3153,0
2013-05-13,1.1047,1.1123,1.0291,1.0972,15991,0
2013-05-14,1.0986,1.1047,1.0376,1.0972,4554,0
2013-05-15,1.0972,1.1274,1.0898,1.1197,19637,0
2013-05-16,1.1351,1.1351,1.0744,1.1122,9200,0
2013-05-17,1.1274,1.1351,1.0744,1.123,9412,0
2013-05-20,1.1351,1.173,1.0898,1.1274,92263,0
2013-05-21,1.1426,1.2788,1.1351,1.2408,65934,0
2013-05-22,1.2409,1.3168,1.1956,1.2636,114424,0
2013-05-23,1.2636,1.3015,1.2554,1.2562,51465,0
2013-05-24,1.2713,1.2757,1.2409,1.2493,11537,0
2013-05-28,1.2788,1.2863,1.1804,1.1804,65642,0
2013-05-29,1.2606,1.2788,1.1804,1.1956,6536,0
2013-05-30,1.2258,1.2788,1.1426,1.146,27925,0
2013-05-31,1.1578,1.1946,1.135,1.1351,4548,0
2013-06-03,1.1578,1.173,1.0972,1.1206,13802,0
2013-06-04,1.1578,1.1578,1.1197,1.1197,2169,0
2013-06-05,1.1197,1.1197,1.1123,1.1197,2578,0
2013-06-06,1.1197,1.1342,1.1197,1.1342,790,0
2013-06-07,1.1274,1.173,1.0972,1.173,71612,0
2013-06-10,1.1804,1.1887,1.1434,1.1804,11486,0
2013-06-11,1.173,1.173,1.0744,1.1578,15356,0
2013-06-12,1.1651,1.1651,1.1503,1.1503,658,0
2013-06-13,1.1297,1.1297,1.0821,1.1197,6324,0
2013-06-14,1.1123,1.1426,1.0972,1.0972,6608,0
2013-06-17,1.1198,1.1274,1.1197,1.1231,3887,0
2013-06-18,1.1578,1.173,1.1569,1.1578,9574,0
2013-06-19,1.1651,1.2106,1.1503,1.2031,21980,0
2013-06-20,1.2106,1.2106,1.1503,1.1503,8787,0
2013-06-21,1.1427,1.2031,1.1427,1.2031,9514,0
2013-06-24,1.2031,1.2106,1.1047,1.2106,14338,0
2013-06-25,1.1351,1.2106,1.1351,1.2106,3683,0
2013-06-26,1.203,1.2106,1.203,1.2106,7228,0
2013-06-27,1.2106,1.2486,1.2106,1.2409,13022,0
2013-06-28,1.2486,1.2486,1.2409,1.2485,12983,0
2013-07-01,1.2486,1.2863,1.0744,1.2788,12429,0
2013-07-02,1.2486,1.2486,1.1352,1.151,4031,0
2013-07-03,1.2031,1.2713,1.2031,1.2561,4581,0
2013-07-05,1.2486,1.2486,1.1351,1.2183,10406,0
2013-07-08,1.1578,1.2409,1.1578,1.173,8004,0
2013-07-09,1.1956,1.2636,1.1729,1.2636,6738,0
2013-07-10,1.2561,1.2561,1.173,1.2485,6851,0
2013-07-11,1.2454,1.2486,1.173,1.2336,3038,0
2013-07-12,1.2336,1.2336,1.173,1.2336,11858,0
2013-07-15,1.2106,1.2258,1.2031,1.2183,5975,0
2013-07-16,1.2064,1.2183,1.2064,1.2183,2645,0
2013-07-17,1.1879,1.2183,1.1503,1.2183,5632,0
2013-07-18,1.2106,1.2106,1.1981,1.2106,7933,0
2013-07-19,1.1956,1.2106,1.1804,1.2106,6080,0
2013-07-22,1.2106,1.2183,1.1956,1.2183,4712,0
2013-07-23,1.1503,1.2183,1.1503,1.2166,6569,0
2013-07-24,1.2106,1.2183,1.1804,1.1956,15475,0
2013-07-25,1.1661,1.2031,1.1503,1.1503,3964,0
2013-07-26,1.1578,1.2106,1.1578,1.203,3904,0
2013-07-29,1.173,1.1956,1.1578,1.1956,6736,0
2013-07-30,1.173,1.1956,1.1578,1.1578,18672,0
2013-07-31,1.2106,1.2106,1.1351,1.2031,10779,0
2013-08-01,1.1879,1.1879,1.1351,1.1426,7796,0
2013-08-02,1.1426,1.2486,1.1426,1.2486,12988,0
2013-08-05,1.2788,1.2788,1.2487,1.2487,15093,0
2013-08-06,1.2636,1.2863,1.2561,1.2713,29949,0
2013-08-07,1.2862,1.2863,1.2713,1.2714,13744,0
2013-08-08,1.2863,1.2863,1.2561,1.2788,5023,0
2013-08-09,1.2788,1.2863,1.2486,1.2788,9911,0
2013-08-12,1.2863,1.2863,1.2788,1.2788,10336,0
2013-08-13,1.2939,1.2939,1.218,1.2255,8307,0
2013-08-14,1.2559,1.3095,1.195,1.2025,11274,0
2013-08-15,1.2939,1.2939,1.2559,1.2939,10617,0
2013-08-16,1.2635,1.2878,1.2635,1.2788,840,0
2013-08-19,1.2939,1.2939,1.1949,1.2635,2197,0
2013-08-20,1.2332,1.2939,1.2332,1.2864,1657,0
2013-08-21,1.2938,1.2939,1.2559,1.2863,5117,0
2013-08-22,1.2939,1.2939,1.2939,1.2939,2890,0
2013-08-23,1.3095,1.3323,1.2789,1.2789,38013,0
2013-08-26,1.2864,1.3095,1.2864,1.294,19004,0
2013-08-27,1.3095,1.3244,1.2186,1.2255,31839,0
2013-08-28,1.1722,1.2332,1.1569,1.1569,21727,0
2013-08-29,1.1569,1.2332,1.1569,1.218,8510,0
2013-08-30,1.2025,1.3016,1.1571,1.2332,3302,0
2013-09-03,1.3095,1.3095,1.1801,1.2181,12658,0
2013-09-04,1.2559,1.2939,1.2559,1.2864,6982,0
2013-09-05,1.2635,1.2712,1.2635,1.2712,3292,0
2013-09-06,1.2484,1.3095,1.2416,1.3095,1054,0
2013-09-09,1.3095,1.317,1.2894,1.3092,7655,0
2013-09-10,1.3323,1.3397,1.3025,1.3397,25672,0
2013-09-11,1.3472,1.6059,1.3425,1.5697,78089,0
2013-09-12,1.6441,1.6595,1.5376,1.5832,40051,0
2013-09-13,1.6137,1.6281,1.5233,1.5233,23726,0
2013-09-16,1.4997,1.5071,1.4158,1.4468,28002,0
2013-09-17,1.4843,1.4843,1.4081,1.4081,37514,0
2013-09-18,1.355,1.4539,1.355,1.3701,50671,0
2013-09-19,1.4158,1.4158,1.3701,1.3998,6225,0
2013-09-20,1.397,1.397,1.3701,1.3929,3125,0
2013-09-23,1.3929,1.3929,1.3323,1.3701,12838,0
2013-09-24,1.3323,1.3367,1.3323,1.3324,5938,0
2013-09-25,1.3323,1.4462,1.3323,1.3472,37572,0
2013-09-26,1.4059,1.4158,1.3556,1.4158,2017,0
2013-09-27,1.4235,1.4768,1.4235,1.4768,13794,0
2013-09-30,1.4843,1.4843,1.3701,1.4539,6832,0
2013-10-01,1.4462,1.4612,1.385,1.4386,3677,0
2013-10-02,1.4005,1.568,1.4005,1.4539,43867,0
2013-10-03,1.4843,1.5223,1.4271,1.4462,4998,0
2013-10-04,1.4843,1.5147,1.431,1.5147,1744,0
2013-10-07,1.5147,1.5147,1.5071,1.5071,5620,0
2013-10-08,1.5147,1.5147,1.4081,1.4081,11037,0
2013-10-09,1.4081,1.4768,1.3625,1.3929,5121,0
2013-10-10,1.3777,1.4081,1.3777,1.4081,1706,0
2013-10-11,1.4005,1.4919,1.4005,1.4919,9723,0
2013-10-14,1.4919,1.4919,1.4158,1.431,7752,0
2013-10-15,1.4688,1.4688,1.4688,1.4688,394,0
2013-10-16,1.4919,1.4919,1.4235,1.4386,2760,0
2013-10-17,1.4919,1.4919,1.4235,1.4235,2628,0
2013-10-18,1.4235,1.4768,1.4235,1.4539,4205,0
2013-10-21,1.4539,1.4539,1.431,1.431,27329,0
2013-10-22,1.4462,1.4843,1.4386,1.4688,15390,0
2013-10-23,1.4539,1.5147,1.4539,1.5071,4205,0
2013-10-24,1.5147,1.5147,1.5071,1.5079,3101,0
2013-10-25,1.5147,1.5147,1.4612,1.5071,11955,0
2013-10-28,1.5147,1.5985,1.5071,1.5832,37968,0
2013-10-29,1.5832,1.6671,1.5376,1.5376,32056,0
2013-10-30,1.5376,1.6517,1.5376,1.6366,10641,0
2013-10-31,1.6822,1.7508,1.6517,1.6747,26941,0
2013-11-01,1.6747,1.7279,1.5376,1.6974,15237,0
2013-11-04,1.6747,1.6747,1.6366,1.6366,7228,0
2013-11-05,1.5985,1.6137,1.5985,1.6137,10379,0
2013-11-06,1.5605,1.5605,1.4919,1.5341,31802,0
2013-11-07,1.4843,1.4843,1.3405,1.3777,39253,0
2013-11-08,1.4386,1.5071,1.4386,1.4919,8800,0
2013-11-11,1.4843,1.5985,1.4843,1.5376,6699,0
2013-11-12,1.5908,1.5908,1.4688,1.5453,2103,0
2013-11-13,1.5528,1.5528,1.4916,1.4994,4575,0
2013-11-14,1.3999,1.5521,1.3999,1.4458,12061,0
2013-11-15,1.3999,1.5069,1.3999,1.4686,15818,0
2013-11-18,1.438,1.438,1.3539,1.377,35822,0
2013-11-19,1.3999,1.5069,1.3923,1.5069,17127,0
2013-11-20,1.4535,1.4535,1.3777,1.4074,4705,0
2013-11-21,1.484,1.484,1.4151,1.4151,11895,0
2013-11-22,1.4458,1.4686,1.3462,1.377,33206,0
2013-11-25,1.3617,1.377,1.3462,1.3617,32813,0
2013-11-26,1.3693,1.3847,1.3386,1.3386,25752,0
2013-11-27,1.3386,1.3462,1.2623,1.3082,46942,0
2013-11-29,1.3005,1.3156,1.3005,1.3126,4674,0
2013-12-02,1.2852,1.4151,1.2623,1.3386,179488,0
2013-12-03,1.3539,1.3693,1.3005,1.3005,24969,0
2013-12-04,1.3082,1.3923,1.3082,1.3617,14904,0
2013-12-05,1.3923,1.4227,1.331,1.331,3661,0
2013-12-06,1.3693,1.4227,1.3386,1.3386,5753,0
2013-12-09,1.377,1.377,1.3156,1.3539,3010,0
2013-12-10,1.3539,1.3539,1.331,1.331,1045,0
2013-12-11,1.3156,1.377,1.3156,1.331,8626,0
2013-12-12,1.3462,1.3539,1.3082,1.3082,2090,0
2013-12-13,1.3462,1.4074,1.3462,1.3923,2614,0
2013-12-16,1.3999,1.4608,1.377,1.4305,8760,0
2013-12-17,1.438,1.438,1.3999,1.4305,1699,0
2013-12-18,1.4074,1.4151,1.3847,1.4151,1090,0
2013-12-19,1.438,1.4458,1.4151,1.4151,6012,0
2013-12-20,1.3693,1.377,1.3617,1.3693,4052,0
2013-12-23,1.3082,1.377,1.3082,1.3386,28759,0
2013-12-24,1.3386,1.3617,1.3386,1.3386,4202,0
2013-12-26,1.331,1.3693,1.331,1.3617,2614,0
2013-12-27,1.3617,1.3989,1.3082,1.3386,23771,0
2013-12-30,1.3847,1.4074,1.3156,1.3394,24239,0
2013-12-31,1.3616,1.3616,1.3081,1.3081,5098,0
2014-01-02,1.3386,1.3462,1.3386,1.3389,4908,0
2014-01-03,1.3538,1.3538,1.3156,1.328,4473,0
2014-01-06,1.3617,1.3617,1.3156,1.3156,1961,0
2014-01-07,1.3386,1.3462,1.3156,1.3462,6667,0
2014-01-08,1.3235,1.3693,1.3235,1.3693,7974,0
2014-01-09,1.3386,1.3386,1.331,1.331,2482,0
2014-01-10,1.3156,1.3156,1.2852,1.2852,28239,0
2014-01-13,1.2087,1.2697,1.2087,1.2162,30459,0
2014-01-14,1.2546,1.2623,1.2315,1.2315,23926,0
2014-01-15,1.2697,1.2928,1.2315,1.2624,22392,0
2014-01-16,1.2623,1.3005,1.2623,1.2623,9805,0
2014-01-17,1.3005,1.3693,1.2546,1.2546,26407,0
2014-01-21,1.2697,1.3005,1.2697,1.2697,18824,0
2014-01-22,1.2775,1.3005,1.2697,1.2697,8128,0
2014-01-23,1.3142,1.3156,1.2775,1.2775,2050,0
2014-01-24,1.2852,1.2928,1.2623,1.2697,6667,0
2014-01-27,1.3005,1.3005,1.2468,1.2468,15408,0
2014-01-28,1.2852,1.2852,1.2775,1.2775,12813,0
2014-01-29,1.2852,1.2852,1.2697,1.2852,1307,0
2014-01-30,1.2395,1.3005,1.2395,1.2775,5733,0
2014-01-31,1.2775,1.2775,1.2546,1.2775,10720,0
2014-02-03,1.2775,1.2775,1.2623,1.2697,4662,0
2014-02-04,1.3005,1.4074,1.2928,1.3999,37924,0
2014-02-05,1.3539,1.3999,1.3539,1.3539,10211,0
2014-02-06,1.377,1.377,1.3156,1.3253,5401,0
2014-02-07,1.377,1.3847,1.377,1.3847,12664,0
2014-02-10,1.3999,1.4074,1.377,1.3923,17240,0
2014-02-11,1.3999,1.3999,1.3984,1.3999,1402,0
2014-02-12,1.4229,1.4611,1.4152,1.4611,27446,0
2014-02-13,1.4611,1.4689,1.4306,1.4383,14911,0
2014-02-14,1.4152,1.4229,1.4152,1.4228,3108,0
2014-02-18,1.4229,1.4611,1.4152,1.4229,6727,0
2014-02-19,1.4306,1.4611,1.4306,1.4383,3931,0
2014-02-20,1.4611,1.5152,1.4152,1.5001,18987,0
2014-02-21,1.523,1.5384,1.4461,1.5384,20883,0
2014-02-24,1.5384,1.569,1.5384,1.569,32735,0
2014-02-25,1.569,1.6382,1.5537,1.5537,19328,0
2014-02-26,1.5152,1.6445,1.5152,1.523,12474,0
2014-02-27,1.5998,1.5998,1.5998,1.5998,2929,0
2014-02-28,1.5461,1.6153,1.5461,1.5461,6534,0
2014-03-03,1.5689,1.5689,1.5461,1.5461,1534,0
2014-03-04,1.5152,1.5691,1.5152,1.523,4667,0
2014-03-05,1.5614,1.569,1.5152,1.5152,14675,0
2014-03-06,1.5384,1.5614,1.5075,1.5075,3568,0
2014-03-07,1.5384,1.5384,1.5075,1.5075,830,0
2014-03-10,1.5075,1.5537,1.4769,1.5001,21920,0
2014-03-11,1.4769,1.4845,1.4306,1.4383,29682,0
2014-03-12,1.446,1.446,1.3922,1.3922,15615,0
2014-03-13,1.4151,1.4151,1.3846,1.4151,1565,0
2014-03-14,1.3846,1.4073,1.3846,1.3846,3638,0
2014-03-17,1.3846,1.4152,1.3846,1.4074,11744,0
2014-03-18,1.4074,1.4152,1.3846,1.4027,10227,0
2014-03-19,1.3999,1.4229,1.3846,1.4074,25865,0
2014-03-20,1.4306,1.4383,1.4306,1.4306,2536,0
2014-03-21,1.3923,1.4098,1.3922,1.3922,12025,0
2014-03-24,1.446,1.446,1.4152,1.4383,28266,0
2014-03-25,1.4538,1.623,1.4229,1.5734,80391,0
2014-03-26,1.623,1.623,1.5461,1.569,18853,0
2014-03-27,1.6077,1.6306,1.4461,1.5028,24453,0
2014-03-28,1.523,1.523,1.5091,1.5152,6733,0
2014-03-31,1.4769,1.5152,1.4611,1.5001,8950,0
2014-04-01,1.4538,1.477,1.4538,1.4769,11908,0
2014-04-02,1.4995,1.4995,1.4152,1.4152,5677,0
2014-04-03,1.4307,1.492,1.4307,1.492,7626,0
2014-04-04,1.4769,1.4921,1.4769,1.4769,11636,0
2014-04-07,1.4921,1.4921,1.4921,1.4921,431,0
2014-04-08,1.4845,1.4997,1.4769,1.4769,2819,0
2014-04-09,1.4769,1.5001,1.4769,1.5001,13945,0
2014-04-10,1.4953,1.4953,1.4383,1.4383,4099,0
2014-04-11,1.3846,1.4688,1.3846,1.4688,12396,0
2014-04-14,1.4229,1.4845,1.4229,1.4688,1836,0
2014-04-15,1.4643,1.4643,1.4229,1.4383,2916,0
2014-04-16,1.4383,1.4383,1.4229,1.4354,4042,0
2014-04-17,1.4769,1.4769,1.4152,1.4152,3325,0
2014-04-21,1.4075,1.4204,1.4074,1.4074,3081,0
2014-04-22,1.4074,1.492,1.4073,1.446,12201,0
2014-04-23,1.4383,1.4383,1.4383,1.4383,236,0
2014-04-24,1.4229,1.4946,1.4152,1.4845,10891,0
2014-04-25,1.4229,1.4914,1.4229,1.4769,3027,0
2014-04-28,1.446,1.4845,1.446,1.4804,849,0
2014-04-29,1.4845,1.5075,1.4769,1.5074,7955,0
2014-04-30,1.439,1.5075,1.439,1.5075,545,0
2014-05-01,1.5075,1.5075,1.4611,1.4769,2960,0
2014-05-02,1.4611,1.5765,1.4611,1.5461,16498,0
2014-05-05,1.569,1.569,1.5537,1.5537,2010,0
2014-05-06,1.5765,1.5765,1.4845,1.4845,3005,0
2014-05-07,1.5765,1.5765,1.5765,1.5765,352,0
2014-05-08,1.5765,1.6057,1.4845,1.5001,7628,0
2014-05-09,1.5537,1.5683,1.5537,1.5683,2392,0
2014-05-12,1.4928,1.4928,1.4928,1.4928,406,0
2014-05-13,1.5853,1.8496,1.5776,1.7486,65070,0
2014-05-14,1.7486,1.7486,1.702,1.7409,4957,0
2014-05-15,1.6941,1.7175,1.5621,1.6709,18667,0
2014-05-16,1.5853,1.6945,1.577,1.6009,10887,0
2014-05-19,1.632,1.6633,1.632,1.6633,5674,0
2014-05-20,1.6709,1.9637,1.6709,1.8963,15810,0
2014-05-21,2.0128,2.0128,1.7954,1.8574,33980,0
2014-05-22,1.8808,1.9038,1.7098,1.7486,13423,0
2014-05-23,1.8422,1.8887,1.764,1.7648,6711,0
2014-05-27,1.9352,1.9352,1.764,1.764,1822,0
2014-05-28,1.7954,1.8692,1.7873,1.8365,14974,0
2014-05-29,1.9118,1.9118,1.8186,1.8273,3158,0
2014-05-30,1.7566,1.8956,1.7565,1.764,4476,0
2014-06-02,1.7486,1.7566,1.7486,1.7566,873,0
2014-06-03,1.7486,1.8573,1.7486,1.7867,3869,0
2014-06-04,1.7486,1.8574,1.7486,1.8342,3313,0
2014-06-05,1.8186,1.8574,1.8186,1.8574,1266,0
2014-06-06,1.8342,1.8342,1.7565,1.7798,5926,0
2014-06-09,1.8653,2.0285,1.8107,1.9274,73620,0
2014-06-10,2.1528,2.2772,2.0205,2.2227,100107,0
2014-06-11,2.3237,2.4712,2.2538,2.3392,109814,0
2014-06-12,2.4637,2.4791,2.2616,2.3264,66581,0
2014-06-13,2.3237,2.3704,2.1839,2.1839,27318,0
2014-06-16,2.2616,2.4092,2.1762,2.3781,58343,0
2014-06-17,2.3704,2.4404,2.3315,2.4092,56903,0
2014-06-18,2.3392,2.4092,2.3392,2.3935,14909,0
2014-06-19,2.3392,2.3683,2.3392,2.3392,26345,0
2014-06-20,2.3392,2.3935,2.3315,2.3392,20710,0
2014-06-23,2.2539,2.4092,2.2539,2.3407,13784,0
2014-06-24,2.4092,2.487,2.3392,2.3392,20860,0
2014-06-25,2.487,2.487,2.3315,2.4636,9707,0
2014-06-26,2.4637,2.4637,2.3469,2.3905,11734,0
2014-06-27,2.4092,2.588,2.4092,2.5722,69908,0
2014-06-30,2.6191,2.6345,2.4247,2.6252,66258,0
2014-07-01,2.5646,2.8757,2.5491,2.8757,67778,0
2014-07-02,2.9533,3.1086,2.7977,3.0386,82092,0
2014-07-03,2.9533,2.9919,2.6967,2.7045,62016,0
2014-07-07,2.751,2.93,2.7278,2.7822,34236,0
2014-07-08,2.7742,2.9724,2.7584,2.7981,31019,0
2014-07-09,2.933,2.9407,2.814,2.8616,15492,0
2014-07-10,2.8218,2.9487,2.8218,2.9487,17562,0
2014-07-11,2.9408,2.9408,2.7822,2.7981,38612,0
2014-07-14,2.7902,2.8933,2.6316,2.6395,119558,0
2014-07-15,2.5762,2.8535,2.5364,2.5524,42344,0
2014-07-16,2.5364,2.7109,2.2749,2.3153,94513,0
2014-07-17,2.2591,2.2986,2.0213,2.1639,298028,0
2014-07-18,2.1004,2.1955,2.0213,2.0927,68322,0
2014-07-21,2.0222,2.1798,1.9601,2.1639,82273,0
2014-07-22,2.1798,2.1798,1.9817,1.9896,129266,0
2014-07-23,1.9817,2.0452,1.9024,1.9182,74785,0
2014-07-24,1.9263,2.0529,1.8627,1.9024,190693,0
2014-07-25,2.0768,2.9248,2.0768,2.4413,879125,0
2014-07-28,2.2036,2.2749,1.9817,2.0054,974202,0
2014-07-29,2.0054,2.0927,2.0054,2.0768,193508,0
2014-07-30,2.0768,2.0983,1.9975,2.0293,97231,0
2014-07-31,2.0293,2.0689,2.0213,2.0452,117827,0
2014-08-01,2.0213,2.0927,2.0213,2.0768,74708,0
2014-08-04,2.0609,2.1004,2.0213,2.0293,162222,0
2014-08-05,2.0293,2.0609,1.9817,1.9896,87409,0
2014-08-06,1.9817,2.0054,1.942,2.0054,140969,0
2014-08-07,2.0772,2.0772,1.9657,2.0213,47959,0
2014-08-08,1.9896,2.0371,1.9103,1.942,254088,0
2014-08-11,1.9975,2.0212,1.8627,1.8627,73826,0
2014-08-12,1.8786,1.9263,1.8627,1.8945,38854,0
2014-08-13,2.0293,2.06,1.8786,1.8786,99433,0
2014-08-14,1.9817,2.0529,1.9024,1.9975,108961,0
2014-08-15,2.0609,2.0926,1.954,2.0452,40911,0
2014-08-18,2.0609,2.0927,1.9897,2.0371,62248,0
2014-08-19,2.0371,2.1403,1.9896,2.1004,102403,0
2014-08-20,2.1403,2.2036,2.0927,2.1956,78582,0
2014-08-21,2.1798,2.1798,2.1004,2.1639,44055,0
2014-08-22,2.1639,2.2195,2.1482,2.1956,63446,0
2014-08-25,2.1956,2.2195,2.1403,2.1561,142521,0
2014-08-26,2.1403,2.1797,2.0213,2.0293,116117,0
2014-08-27,2.0768,2.1004,2.0689,2.1004,20032,0
2014-08-28,2.1265,2.1265,2.0426,2.06,47041,0
2014-08-29,2.1084,2.1243,2.0529,2.1243,26213,0
2014-09-02,2.1322,2.2036,2.0609,2.1798,44016,0
2014-09-03,2.1481,2.1719,2.1403,2.1481,35510,0
2014-09-04,2.1403,2.156,2.1084,2.1322,35310,0
2014-09-05,2.156,2.156,2.1322,2.1481,32166,0
2014-09-08,2.156,2.1798,2.1322,2.1403,57734,0
2014-09-09,2.1403,2.1719,2.1243,2.1639,29410,0
2014-09-10,2.1956,2.2672,2.1322,2.1877,54010,0
2014-09-11,2.2036,2.2114,2.1322,2.1798,47020,0
2014-09-12,2.2036,2.2195,2.1408,2.1877,42824,0
2014-09-15,2.1877,2.2114,2.1403,2.1481,48443,0
2014-09-16,2.2194,2.2194,2.1449,2.1877,28969,0
2014-09-17,2.2036,2.2114,2.1821,2.2114,27733,0
2014-09-18,2.1956,2.2434,2.1956,2.2195,52172,0
2014-09-19,2.2354,2.2354,2.156,2.156,64872,0
2014-09-22,2.1481,2.1639,2.1004,2.1084,68691,0
2014-09-23,2.1004,2.2114,2.1004,2.1719,39541,0
2014-09-24,2.2114,2.2114,2.1403,2.156,35401,0
2014-09-25,2.1322,2.1861,2.1246,2.1403,44743,0
2014-09-26,2.1798,2.2195,2.1481,2.2114,40998,0
2014-09-29,2.2195,2.2195,2.1719,2.2195,41893,0
2014-09-30,2.2354,2.2591,2.1798,2.2273,57402,0
2014-10-01,2.1956,2.2273,2.1877,2.2273,31910,0
2014-10-02,2.1973,2.2354,2.1798,2.2353,52210,0
2014-10-03,2.2434,2.2591,2.2273,2.251,67579,0
2014-10-06,2.251,2.2908,2.246,2.2829,170611,0
2014-10-07,2.251,2.2908,2.2195,2.2354,44249,0
2014-10-08,2.2596,2.2761,2.1298,2.2191,53846,0
2014-10-09,2.2109,2.2761,2.17,2.1784,83166,0
2014-10-10,2.1377,2.2436,2.1377,2.2109,47377,0
2014-10-13,2.1947,2.2679,2.1377,2.1702,73928,0
2014-10-14,2.2011,2.2011,2.1458,2.1702,21700,0
2014-10-15,2.1622,2.1702,2.1215,2.1622,31979,0
2014-10-16,2.1541,2.2354,2.1215,2.2353,32405,0
2014-10-17,2.2354,2.2354,2.1947,2.2271,30421,0
2014-10-20,2.2271,2.2271,2.1702,2.2271,17309,0
2014-10-21,2.2354,2.2679,2.1784,2.2436,27869,0
2014-10-22,2.2679,2.2679,2.1541,2.2354,23088,0
2014-10-23,2.2436,2.2761,2.2354,2.2436,41121,0
2014-10-24,2.2515,2.2679,2.2354,2.245,27049,0
2014-10-27,2.2679,2.2922,2.1541,2.1702,86923,0
2014-10-28,2.2271,2.2841,2.1888,2.2028,47696,0
2014-10-29,2.2354,2.2914,2.2109,2.2596,6219,0
2014-10-30,2.3165,2.3165,2.2354,2.2354,111611,0
2014-10-31,2.2354,2.3085,2.2354,2.2922,18519,0
2014-11-03,2.2922,2.3085,2.2762,2.3085,14721,0
2014-11-04,2.3165,2.3165,2.2436,2.2679,44946,0
2014-11-05,2.3085,2.3165,2.2761,2.3157,10362,0
2014-11-06,2.3328,2.34,2.2761,2.3085,35646,0
2014-11-07,2.3085,2.3409,2.2436,2.3328,25688,0
2014-11-10,2.3572,2.4547,2.3247,2.398,64101,0
2014-11-11,2.4304,2.5117,2.3572,2.4783,129842,0
2014-11-12,2.4709,2.536,2.4044,2.463,56977,0
2014-11-13,2.4304,2.4791,2.4226,2.4791,73371,0
2014-11-14,2.5035,2.5035,2.4225,2.4225,38609,0
2014-11-17,2.406,2.4265,2.3247,2.3247,47242,0
2014-11-18,2.3734,2.4225,2.3247,2.3247,45988,0
2014-11-19,2.3247,2.4386,2.3247,2.4386,46873,0
2014-11-20,2.4468,2.4468,2.3491,2.3841,35370,0
2014-11-21,2.3734,2.4304,2.3734,2.398,28210,0
2014-11-24,2.4199,2.4304,2.3734,2.3735,37891,0
2014-11-25,2.406,2.4225,2.3572,2.408,49245,0
2014-11-26,2.4225,2.4386,2.3981,2.4386,30926,0
2014-11-28,2.4386,2.4386,2.406,2.4386,17686,0
2014-12-01,2.4386,2.5035,2.4189,2.4304,86467,0
2014-12-02,2.4547,2.5035,2.4547,2.4547,53620,0
2014-12-03,2.4791,2.5198,2.4602,2.5198,91201,0
2014-12-04,2.5198,2.5198,2.4791,2.5198,39206,0
2014-12-05,2.5198,2.5766,2.5198,2.5604,70838,0
2014-12-08,2.5449,2.5929,2.5404,2.5523,38233,0
2014-12-09,2.5684,2.6418,2.528,2.6418,48472,0
2014-12-10,2.6255,2.7634,2.5848,2.7149,74029,0
2014-12-11,2.7474,2.8207,2.6824,2.8042,83045,0
2014-12-12,2.6418,2.8287,2.6418,2.7961,47216,0
2014-12-15,2.7961,2.9092,2.7554,2.8612,87333,0
2014-12-16,2.8855,2.8938,2.8042,2.8367,72228,0
2014-12-17,2.8367,3.0091,2.8367,2.9505,68359,0
2014-12-18,3.0481,3.1265,3.0076,3.032,72320,0
2014-12-19,3.0076,3.0076,2.8531,2.8531,82617,0
2014-12-22,2.8207,2.9993,2.8042,2.8694,90985,0
2014-12-23,2.8938,3.0399,2.8287,2.9669,81643,0
2014-12-24,3.0157,3.1456,2.9862,3.1456,68619,0
2014-12-26,3.1456,3.3326,3.032,3.1051,103456,0
2014-12-29,3.17,3.3195,3.17,3.2026,102200,0
2014-12-30,3.2432,3.2514,3.1539,3.2189,59717,0
2014-12-31,3.2107,3.2757,3.17,3.2757,96115,0
2015-01-02,3.3326,3.3977,3.2675,3.3977,97453,0
2015-01-05,3.4219,3.6089,3.3326,3.4871,284723,0
2015-01-06,3.5196,3.5439,3.2758,3.4791,182223,0
2015-01-07,3.4706,3.5205,3.2471,3.4791,152008,0
2015-01-08,3.4791,3.6198,3.3216,3.4292,99832,0
2015-01-09,3.4044,3.454,3.3131,3.3546,93667,0
2015-01-12,3.3962,3.4376,3.2554,3.2886,98914,0
2015-01-13,3.2718,3.2886,2.75,2.9819,393208,0
2015-01-14,2.9819,3.0548,2.8991,3.0067,42419,0
2015-01-15,2.9489,3.0398,2.7669,3.0398,67756,0
2015-01-16,3.0482,3.0482,2.877,2.9819,47835,0
2015-01-20,3.0317,3.0317,2.8991,2.9572,75646,0
2015-01-21,2.9073,2.9572,2.7669,2.8519,119814,0
2015-01-22,2.8329,3.0317,2.714,2.8908,102134,0
2015-01-23,3.0068,3.0068,2.8329,2.8991,43972,0
2015-01-26,2.8991,3.0122,2.8826,2.9489,46964,0
2015-01-27,2.9239,3.0896,2.9239,3.0068,53772,0
2015-01-28,3.064,3.0648,3.0151,3.0648,11549,0
2015-01-29,3.0813,3.1394,2.9819,3.0482,70915,0
2015-01-30,3.0398,3.1227,2.9489,2.9736,52715,0
2015-02-02,3.0151,3.0813,2.9489,3.0731,20369,0
2015-02-03,3.0896,3.1394,2.9904,3.0896,58297,0
2015-02-04,3.0398,3.1725,3.0151,3.0151,37957,0
2015-02-05,3.0731,3.1394,3.0482,3.0731,25439,0
2015-02-06,3.098,3.1221,3.0565,3.0896,12596,0
2015-02-09,3.1478,3.2139,3.0731,3.1394,57323,0
2015-02-10,3.0896,3.1145,3.0648,3.0731,45343,0
2015-02-11,3.0731,3.1725,3.0731,3.083,43495,0
2015-02-12,3.1309,3.1394,3.0813,3.0813,23855,0
2015-02-13,3.098,3.098,2.9819,3.0033,20350,0
2015-02-17,2.9986,3.0235,2.7832,2.8908,117590,0
2015-02-18,2.8991,2.9904,2.7915,2.9489,53923,0
2015-02-19,2.9986,2.9986,2.8826,2.9904,22903,0
2015-02-20,2.9986,2.9986,2.9073,2.9159,14532,0
2015-02-23,2.9237,2.9488,2.8659,2.8776,23168,0
2015-02-24,2.9736,2.9904,2.9073,2.9904,32488,0
2015-02-25,3.0234,3.0877,2.9622,3.0068,21053,0
2015-02-26,2.9239,3.098,2.9239,3.098,27068,0
2015-02-27,3.098,3.098,3.0068,3.0345,27046,0
2015-03-02,3.0068,3.098,2.9405,2.9986,24508,0
2015-03-03,2.9904,3.0398,2.9819,3.0235,12798,0
2015-03-04,3.0398,3.098,2.9819,3.098,10626,0
2015-03-05,3.1063,3.1063,3.0482,3.0813,19316,0
2015-03-06,3.0482,3.0731,2.9819,3.0235,21368,0
2015-03-09,3.0731,3.1063,3.0482,3.0813,26802,0
2015-03-10,3.0648,3.0896,3.0235,3.0565,6760,0
2015-03-11,3.0896,3.0896,3.0235,3.0482,10021,0
2015-03-12,3.098,3.098,2.9904,3.0235,23783,0
2015-03-13,2.9986,3.0896,2.9986,3.0482,21972,0
2015-03-16,3.0648,3.0648,3.0235,3.0482,20039,0
2015-03-17,3.0648,3.1063,3.0317,3.098,17986,0
2015-03-18,3.0896,3.0896,3.0398,3.0896,16901,0
2015-03-19,3.0565,3.2305,3.0565,3.2305,48893,0
2015-03-20,3.2554,3.3382,3.2554,3.2968,49861,0
2015-03-23,3.3216,3.3714,3.1891,3.1972,73885,0
2015-03-24,3.1725,3.1972,3.0398,3.1145,48049,0
2015-03-25,3.1478,3.1478,3.0896,3.1063,19196,0
2015-03-26,3.1227,3.1227,3.0235,3.0896,22818,0
2015-03-27,3.0398,3.1063,3.0398,3.098,9658,0
2015-03-30,3.1227,3.33,3.098,3.2886,47809,0
2015-03-31,3.1641,3.3216,3.1559,3.2801,36213,0
2015-04-01,3.3131,3.363,3.3131,3.3382,42618,0
2015-04-02,3.3546,3.363,3.2056,3.2471,58794,0
2015-04-06,3.2305,3.3131,3.2305,3.2801,42978,0
2015-04-07,3.3131,3.4292,3.2718,3.3216,74185,0
2015-04-08,3.4146,3.5243,3.3638,3.4146,31353,0
2015-04-09,3.3806,3.4652,3.3552,3.4146,21923,0
2015-04-10,3.3806,3.4483,3.3385,3.3806,30643,0
2015-04-13,3.423,3.423,3.3892,3.3976,34904,0
2015-04-14,3.4146,3.4146,3.3724,3.4061,23310,0
2015-04-15,3.4568,3.4653,3.4135,3.4568,64423,0
2015-04-16,3.4653,3.4653,3.423,3.4399,41794,0
2015-04-17,3.4653,3.4653,3.423,3.4483,30762,0
2015-04-20,3.499,3.592,3.469,3.5836,58656,0
2015-04-21,3.5836,3.7527,3.5666,3.6597,92153,0
2015-04-22,3.6935,3.7779,3.6698,3.7668,51234,0
2015-04-23,3.8032,3.9131,3.7779,3.9047,78090,0
2015-04-24,3.9047,3.9047,3.6174,3.6935,115190,0
2015-04-27,3.7272,3.7948,3.719,3.7779,39990,0
2015-04-28,3.7357,3.8878,3.7357,3.8795,32357,0
2015-04-29,3.8878,3.8878,3.7611,3.7864,55253,0
2015-04-30,3.8118,3.8878,3.7695,3.8625,21534,0
2015-05-01,3.8878,3.8965,3.8203,3.8795,34313,0
2015-05-04,3.8878,3.8878,3.8455,3.8708,25438,0
2015-05-05,3.8878,3.8878,3.7357,3.7611,42241,0
2015-05-06,3.7774,3.8118,3.7358,3.7626,15356,0
2015-05-07,3.8371,3.8371,3.744,3.7948,28970,0
2015-05-08,3.7948,3.8118,3.7527,3.8032,30643,0
2015-05-11,3.7695,4.0061,3.7695,3.9723,107906,0
2015-05-12,3.9978,4.0231,3.8541,3.9301,110579,0
2015-05-13,3.9387,3.9978,3.8455,3.8541,51349,0
2015-05-14,3.9723,4.0146,3.7864,3.9809,62828,0
2015-05-15,4.0146,4.0146,3.8708,4.0061,41096,0
2015-05-18,4.0315,4.0432,3.3806,3.5243,505786,0
2015-05-19,3.423,3.6849,3.4146,3.5582,134590,0
2015-05-20,3.592,3.592,3.2962,3.4738,235097,0
2015-05-21,3.5329,3.6849,3.4483,3.5329,173097,0
2015-05-22,3.5751,3.9217,3.4819,3.7103,149673,0
2015-05-26,3.7018,3.744,3.6344,3.7018,323082,0
2015-05-27,3.7779,3.7779,3.6766,3.7018,26623,0
2015-05-28,3.6935,3.719,3.5666,3.5751,47774,0
2015-05-29,3.5582,3.7103,3.5582,3.6512,49692,0
2015-06-01,3.719,3.719,3.6005,3.6512,32240,0
2015-06-02,3.6512,3.6512,3.5497,3.5582,48005,0
2015-06-03,3.5497,3.592,3.5497,3.592,49221,0
2015-06-04,3.6174,3.6174,3.4905,3.5666,25084,0
2015-06-05,3.5836,3.5836,3.4991,3.5076,47090,0
2015-06-08,3.3976,3.5413,3.3638,3.4653,141035,0
2015-06-09,3.4315,3.5329,3.4315,3.5161,33892,0
2015-06-10,3.5405,3.5581,3.5161,3.5404,27684,0
2015-06-11,3.5329,3.6174,3.5161,3.5161,100557,0
2015-06-12,3.5076,3.592,3.4738,3.5497,24137,0
2015-06-15,3.5666,3.6766,3.5582,3.6005,67086,0
2015-06-16,3.6089,3.6259,3.5836,3.6005,15144,0
2015-06-17,3.592,3.6259,3.5497,3.5836,21651,0
2015-06-18,3.6259,3.6681,3.6005,3.6259,31119,0
2015-06-19,3.6428,3.6849,3.5243,3.5243,76552,0
2015-06-22,3.5161,3.5666,3.4738,3.5329,25203,0
2015-06-23,3.5329,3.6498,3.5329,3.6005,15018,0
2015-06-24,3.6174,3.6849,3.6005,3.6005,17512,0
2015-06-25,3.6344,3.7272,3.592,3.6935,40820,0
2015-06-26,3.7527,3.9301,3.6935,3.7695,75724,0
2015-06-29,3.8287,3.8287,3.6512,3.7103,43421,0
2015-06-30,3.7272,3.8677,3.7103,3.7103,27284,0
2015-07-01,3.7357,3.8032,3.7272,3.7357,15500,0
2015-07-02,3.7779,3.7948,3.744,3.7611,27213,0
2015-07-06,3.7779,3.9217,3.7357,3.8118,105305,0
2015-07-07,3.8203,3.8371,3.719,3.7357,66022,0
2015-07-08,3.8303,3.8303,3.5291,3.6668,52163,0
2015-07-09,3.6668,3.753,3.3741,3.3741,113504,0
2015-07-10,3.4259,3.5808,3.4259,3.5464,41824,0
2015-07-13,3.6668,3.6668,3.5464,3.5464,32064,0
2015-07-14,3.6411,3.6411,3.5893,3.5979,9441,0
2015-07-15,3.6239,3.6496,3.5808,3.5808,16725,0
2015-07-16,3.5893,3.6151,3.5721,3.5979,20215,0
2015-07-17,3.6151,3.6411,3.5721,3.5808,5694,0
2015-07-20,3.6239,3.6239,3.5119,3.5464,52626,0
2015-07-21,3.5636,3.5636,3.5119,3.5377,24861,0
2015-07-22,3.5464,3.5893,3.5207,3.5464,38337,0
2015-07-23,3.5377,3.5549,3.5207,3.5464,17661,0
2015-07-24,3.5549,3.5721,3.5207,3.5377,34389,0
2015-07-27,3.4946,3.5207,3.4946,3.4946,28929,0
2015-07-28,3.4862,3.5291,3.4603,3.4603,40544,0
2015-07-29,3.4517,3.5207,3.4517,3.5207,22539,0
2015-07-30,3.5207,3.5464,3.5207,3.5207,20098,0
2015-07-31,3.5464,3.6668,3.5291,3.6323,66219,0
2015-08-03,3.6668,3.7959,3.5893,3.5893,53326,0
2015-08-04,3.5893,3.5979,3.5464,3.5808,17661,0
2015-08-05,3.5291,3.5721,3.4431,3.4431,67150,0
2015-08-06,3.4431,3.5549,3.3589,3.3741,54395,0
2015-08-07,3.3999,3.4343,3.3397,3.3397,37525,0
2015-08-10,3.3138,3.3915,3.2451,3.3311,37639,0
2015-08-11,3.2709,3.3713,3.2709,3.2968,33265,0
2015-08-12,3.2451,3.3657,3.1849,3.357,36131,0
2015-08-13,3.3397,3.357,3.2451,3.357,35086,0
2015-08-14,3.3054,3.3225,3.2279,3.2709,25674,0
2015-08-17,3.2106,3.2623,3.2021,3.2192,55996,0
2015-08-18,3.2451,3.2623,3.1849,3.2279,26605,0
2015-08-19,3.2279,3.2279,3.116,3.116,27883,0
2015-08-20,3.116,3.116,2.7718,2.8491,139876,0
2015-08-21,2.8834,2.9353,2.8578,2.875,45655,0
2015-08-24,2.7629,2.8405,2.5651,2.7629,91329,0
2015-08-25,2.8232,2.875,2.7545,2.8061,55184,0
2015-08-26,2.8405,3.1849,2.8405,3.0901,60993,0
2015-08-27,3.1503,3.2192,3.0385,3.1073,22072,0
2015-08-28,3.0901,3.2536,3.0385,3.2021,39151,0
2015-08-31,3.3484,3.6411,3.2794,3.5207,157185,0
2015-09-01,3.4431,3.5377,3.4431,3.5119,28233,0
2015-09-02,3.5549,3.7014,3.5119,3.5119,56347,0
2015-09-03,3.4946,3.7014,3.4946,3.5893,76559,0
2015-09-04,3.5721,3.6583,3.5033,3.5207,48910,0
2015-09-08,3.6066,3.6927,3.5464,3.6411,39151,0
2015-09-09,3.6239,3.7014,3.5721,3.6066,26953,0
2015-09-10,3.6411,3.6411,3.5728,3.6239,23847,0
2015-09-11,3.6239,3.6841,3.6151,3.6841,23699,0
2015-09-14,3.6583,3.7186,3.6151,3.6496,24745,0
2015-09-15,3.7008,3.7008,3.5291,3.5291,23917,0
2015-09-16,3.5464,3.6066,3.5207,3.5893,28233,0
2015-09-17,3.5893,3.6151,3.5119,3.5636,11031,0
2015-09-18,3.5464,3.6927,3.5464,3.6668,47282,0
2015-09-21,3.7014,3.7014,3.5377,3.5636,21144,0
2015-09-22,3.5636,3.6841,3.5464,3.5636,24861,0
2015-09-23,3.5721,3.6668,3.5721,3.5808,38099,0
2015-09-24,3.5291,3.6323,3.5291,3.5721,14577,0
2015-09-25,3.5721,3.6323,3.5291,3.5464,9875,0
2015-09-28,3.5291,3.5845,3.4862,3.4862,24949,0
2015-09-29,3.5291,3.6239,3.4862,3.5721,30903,0
2015-09-30,3.5549,3.6323,3.4946,3.5291,14871,0
2015-10-01,3.5464,3.5979,3.5119,3.5119,17894,0
2015-10-02,3.4946,3.6583,3.4946,3.6583,33460,0
2015-10-05,3.6239,3.6583,3.5464,3.6239,24690,0
2015-10-06,3.6583,3.6754,3.5808,3.6323,39384,0
2015-10-07,3.6939,3.6939,3.5709,3.6763,23137,0
2015-10-08,3.685,3.7903,3.6413,3.7728,32141,0
2015-10-09,3.729,3.7903,3.729,3.7376,22453,0
2015-10-12,3.729,3.7992,3.6499,3.7024,17440,0
2015-10-13,3.6939,3.6939,3.6061,3.6499,18806,0
2015-10-14,3.6061,3.7376,3.5973,3.6238,11055,0
2015-10-15,3.6675,3.6675,3.6413,3.6587,10599,0
2015-10-16,3.6587,3.6939,3.6587,3.6587,11170,0
2015-10-19,3.6148,3.7025,3.5623,3.5973,29249,0
2015-10-20,3.6323,3.685,3.5798,3.5798,16413,0
2015-10-21,3.6323,3.685,3.5709,3.5973,19375,0
2015-10-22,3.6061,3.6323,3.5448,3.6061,16639,0
2015-10-23,3.6148,3.6238,3.5448,3.5709,24505,0
2015-10-26,3.5535,3.5973,3.5535,3.5709,12992,0
2015-10-27,3.5884,3.5884,3.5096,3.5709,32257,0
2015-10-28,3.5798,3.6413,3.5709,3.5798,8662,0
2015-10-29,3.6061,3.6675,3.5358,3.6061,24961,0
2015-10-30,3.5973,3.6587,3.5273,3.5273,22681,0
2015-11-02,3.5273,3.5973,3.5273,3.5973,10259,0
2015-11-03,3.6413,3.6499,3.5273,3.5709,6724,0
2015-11-04,3.5973,3.5973,3.5273,3.5631,13996,0
2015-11-05,3.5358,3.6323,3.5358,3.6061,17551,0
2015-11-06,3.6148,3.6413,3.5973,3.6413,12651,0
2015-11-09,3.6675,3.729,3.5884,3.729,34990,0
2015-11-10,3.7466,3.7992,3.7114,3.764,53454,0
2015-11-11,3.7992,3.7992,3.729,3.7466,7180,0
2015-11-12,3.764,3.7903,3.7114,3.729,12309,0
2015-11-13,3.764,3.764,3.6939,3.7114,11510,0
2015-11-16,3.7466,3.808,3.6939,3.808,25987,0
2015-11-17,3.8166,3.8166,3.7728,3.7728,43539,0
2015-11-18,3.8166,3.8166,3.72,3.72,23137,0
2015-11-19,3.729,3.8166,3.729,3.7728,13905,0
2015-11-20,3.7025,3.7816,3.6939,3.729,39777,0
2015-11-23,3.729,3.7816,3.6939,3.6939,16867,0
2015-11-24,3.72,3.7903,3.6939,3.7376,12195,0
2015-11-25,3.764,3.7903,3.7466,3.764,13905,0
2015-11-27,3.764,3.764,3.729,3.764,3420,0
2015-11-30,3.764,3.764,3.729,3.764,7522,0
2015-12-01,3.764,3.764,3.6939,3.6939,23306,0
2015-12-02,3.7025,3.7466,3.7025,3.729,20422,0
2015-12-03,3.7728,3.7816,3.7025,3.7379,8181,0
2015-12-04,3.729,3.808,3.729,3.7728,16867,0
2015-12-07,3.7728,3.8517,3.7376,3.843,34305,0
2015-12-08,3.843,3.8801,3.7903,3.8801,22196,0
2015-12-09,3.8781,3.8781,3.8606,3.8606,11170,0
2015-12-10,3.8606,3.8868,3.8517,3.8606,7751,0
2015-12-11,3.808,3.8255,3.729,3.7816,19033,0
2015-12-14,3.7552,3.843,3.729,3.7376,58199,0
2015-12-15,3.729,3.8342,3.729,3.7376,7065,0
2015-12-16,3.7816,3.7816,3.7376,3.764,7065,0
2015-12-17,3.7816,3.9221,3.764,3.8342,26556,0
2015-12-18,3.8606,3.9221,3.8166,3.9221,18579,0
2015-12-21,3.9221,3.9747,3.9221,3.9572,34532,0
2015-12-22,3.9572,3.9833,3.9431,3.9483,23032,0
2015-12-23,3.9396,4.0185,3.9396,4.0098,30317,0
2015-12-24,4.0185,4.0185,3.9485,3.9485,7197,0
2015-12-28,3.9833,4.0361,3.9483,3.9572,76505,0
2015-12-29,3.9257,4.0062,3.7557,3.9257,50592,0
2015-12-30,3.9616,3.9616,3.86,3.9166,22206,0
2015-12-31,3.8988,3.9696,3.729,3.9257,33304,0
2016-01-04,3.863,3.9973,3.8273,3.8273,19419,0
2016-01-05,3.8006,3.8273,3.8006,3.8006,20079,0
2016-01-06,3.7557,3.8721,3.7557,3.8452,14314,0
2016-01-07,3.8006,3.8451,3.7649,3.8006,32578,0
2016-01-08,3.8452,3.8721,3.7639,3.8093,38541,0
2016-01-11,3.7915,3.8017,3.6702,3.7111,12823,0
2016-01-12,3.702,3.8273,3.6664,3.6932,13323,0
2016-01-13,3.7199,3.8184,3.5859,3.6396,38737,0
2016-01-14,3.7111,3.7111,3.5769,3.6485,25893,0
2016-01-15,3.6306,3.6883,3.3982,3.4787,55169,0
2016-01-19,3.5324,3.6575,3.4518,3.6485,32318,0
2016-01-20,3.6843,3.7111,3.6137,3.6932,17906,0
2016-01-21,3.6574,3.7379,3.6127,3.7379,12949,0
2016-01-22,3.7557,3.7557,3.6486,3.6753,34606,0
2016-01-25,3.702,3.702,3.6038,3.6664,9245,0
2016-01-26,3.6485,3.7106,3.6128,3.6728,5207,0
2016-01-27,3.6843,3.702,3.6307,3.6396,4719,0
2016-01-28,3.6932,3.7111,3.6315,3.6933,8402,0
2016-01-29,3.6843,3.7199,3.6396,3.7111,12357,0
2016-02-01,3.6843,3.7199,3.6753,3.7199,3325,0
2016-02-02,3.7199,3.8452,3.7199,3.8273,18010,0
2016-02-03,3.8452,3.8452,3.7649,3.8006,19368,0
2016-02-04,3.8543,3.881,3.6843,3.881,20054,0
2016-02-05,3.8899,3.9338,3.7766,3.8006,10895,0
2016-02-08,3.8184,3.8184,3.6575,3.729,4978,0
2016-02-09,3.6485,3.747,3.6485,3.6843,8027,0
2016-02-10,3.6843,3.6843,3.6485,3.6843,10958,0
2016-02-11,3.6753,3.6843,3.6753,3.6753,4107,0
2016-02-12,3.6843,3.729,3.6584,3.6843,14224,0
2016-02-16,3.6843,3.7029,3.6396,3.6485,22811,0
2016-02-17,3.6127,3.6477,3.5053,3.5502,79820,0
2016-02-18,3.5831,3.5948,3.5591,3.5769,12205,0
2016-02-19,3.5859,3.6216,3.5682,3.5948,22554,0
2016-02-22,3.6216,3.6396,3.5324,3.5324,72856,0
2016-02-23,3.6038,3.6038,3.5591,3.5681,7521,0
2016-02-24,3.5913,3.6306,3.5324,3.6137,15797,0
2016-02-25,3.6306,3.6306,3.5769,3.6038,18267,0
2016-02-26,3.5859,3.6127,3.5859,3.5948,8190,0
2016-02-29,3.5925,3.6127,3.5769,3.5948,15407,0
2016-03-01,3.6127,3.6401,3.5769,3.5859,17306,0
2016-03-02,3.6127,3.6396,3.5769,3.6127,4408,0
2016-03-03,3.6396,3.6575,3.6306,3.6396,10347,0
2016-03-04,3.6575,3.7111,3.6499,3.6664,15524,0
2016-03-07,3.724,3.7557,3.6306,3.729,27799,0
2016-03-08,3.6664,3.7198,3.5859,3.5859,14831,0
2016-03-09,3.6905,3.747,3.6843,3.7111,14552,0
2016-03-10,3.7379,3.7732,3.7199,3.7199,20394,0
2016-03-11,3.7199,3.7556,3.6396,3.7199,10104,0
2016-03-14,3.6843,3.702,3.6127,3.6753,34000,0
2016-03-15,3.6485,3.6664,3.6216,3.6486,4862,0
2016-03-16,3.6664,3.6955,3.6486,3.6753,8352,0
2016-03-17,3.6932,3.7199,3.6575,3.702,17653,0
2016-03-18,3.7199,3.7199,3.702,3.7188,6801,0
2016-03-21,3.7379,3.8006,3.7111,3.7111,49861,0
2016-03-22,3.6843,3.8006,3.6664,3.6664,9626,0
2016-03-23,3.7199,3.7764,3.6854,3.729,4682,0
2016-03-24,3.747,3.747,3.6664,3.7175,12832,0
2016-03-28,3.7557,3.8006,3.6932,3.6932,23287,0
2016-03-29,3.7199,3.8543,3.7199,3.7827,17330,0
2016-03-30,3.7649,3.8543,3.7199,3.854,27385,0
2016-03-31,3.8543,3.9525,3.8185,3.8899,56469,0
2016-04-01,3.8543,4.033,3.8543,3.9704,80995,0
2016-04-04,3.9973,4.0687,3.9383,4.0017,125419,0
2016-04-05,4.0242,4.0242,3.9616,3.9794,60722,0
2016-04-06,4.0113,4.0248,3.8927,3.993,18366,0
2016-04-07,3.9929,3.993,3.9292,3.9474,19214,0
2016-04-08,3.9656,4.0296,3.8746,3.8746,64466,0
2016-04-11,3.8654,3.9292,3.747,3.7925,52806,0
2016-04-12,3.7653,3.902,3.7653,3.8654,14560,0
2016-04-13,3.8199,3.8654,3.7653,3.8381,25854,0
2016-04-14,3.7834,3.8654,3.7653,3.7654,23528,0
2016-04-15,3.8107,3.9292,3.8107,3.829,22938,0
2016-04-18,3.8654,3.9749,3.8591,3.8654,43330,0
2016-04-19,3.902,3.9108,3.8472,3.8927,16447,0
2016-04-20,3.8927,3.9839,3.8563,3.8746,41620,0
2016-04-21,3.8654,3.9568,3.8654,3.9568,14945,0
2016-04-22,3.9656,4.0478,3.9384,3.9384,18306,0
2016-04-25,3.9568,4.0461,3.9292,4.0296,26746,0
2016-04-26,4.0386,4.0843,3.839,4.0478,35211,0
2016-04-27,4.0296,4.1025,3.8927,4.0569,33228,0
2016-04-28,4.0751,4.0751,3.9839,3.9839,21000,0
2016-04-29,3.9749,4.0569,3.8927,4.0113,7754,0
2016-05-02,4.0386,4.0386,3.8563,3.8836,56830,0
2016-05-03,3.9202,3.9839,3.8381,3.8381,63574,0
2016-05-04,3.8199,3.8951,3.8199,3.8927,29427,0
2016-05-05,3.9384,3.9384,3.82,3.8746,27625,0
2016-05-06,3.9656,3.9748,3.829,3.9656,13349,0
2016-05-09,3.9656,3.9656,3.9081,3.9474,22112,0
2016-05-10,3.9202,3.9839,3.8927,3.8927,21326,0
2016-05-11,3.8927,3.9704,3.8472,3.8563,14870,0
2016-05-12,3.8836,3.8836,3.8472,3.8472,6065,0
2016-05-13,3.8751,3.8927,3.8381,3.8505,7354,0
2016-05-16,3.8836,3.9567,3.8199,3.8746,40935,0
2016-05-17,3.9108,3.9656,3.8747,3.9474,25856,0
2016-05-18,3.9474,3.9474,3.8273,3.9384,13157,0
2016-05-19,3.8836,3.9108,3.8836,3.8859,2304,0
2016-05-20,3.8746,3.9839,3.8746,3.9384,5949,0
2016-05-23,3.9568,3.9584,3.902,3.9567,19890,0
2016-05-24,3.9558,4.0021,3.9109,4.0021,16137,0
2016-05-25,3.9722,4.1025,3.9656,4.066,35516,0
2016-05-26,4.0296,4.1025,4.0032,4.0855,19389,0
2016-05-27,4.1025,4.1025,3.9839,4.0843,54033,0
2016-05-31,4.0386,4.0934,4.0204,4.0204,9866,0
2016-06-01,3.993,4.0781,3.993,4.0113,6496,0
2016-06-02,4.0168,4.0386,3.9939,4.0204,5960,0
2016-06-03,4.0204,4.0934,4.0204,4.066,11523,0
2016-06-06,4.0934,4.0934,3.993,4.057,15549,0
2016-06-07,4.0934,4.0934,4.0569,4.0843,7408,0
2016-06-08,4.0934,4.2391,4.0843,4.1572,84691,0
2016-06-09,4.1845,4.2302,4.1207,4.1937,19810,0
2016-06-10,4.2027,4.2213,4.1298,4.1599,15689,0
2016-06-13,4.2392,4.2484,3.9839,4.0569,68250,0
2016-06-14,4.1481,4.1481,4.0113,4.0843,6343,0
2016-06-15,4.1116,4.212,4.0416,4.1937,20751,0
2016-06-16,4.1572,4.212,4.1539,4.1845,17010,0
2016-06-17,4.1572,4.2028,4.1572,4.1845,9299,0
2016-06-20,4.2484,4.3031,4.2264,4.3031,18061,0
2016-06-21,4.3304,4.4671,4.294,4.376,53000,0
2016-06-22,4.376,4.6677,4.3664,4.5218,73473,0
2016-06-23,4.5947,4.6494,4.4671,4.5675,68350,0
2016-06-24,4.4215,4.6312,4.2848,4.5947,72213,0
2016-06-27,4.531,4.613,4.4215,4.6039,40224,0
2016-06-28,4.6404,4.923,4.531,4.6404,86638,0
2016-06-29,4.7407,4.8774,4.613,4.8499,83251,0
2016-06-30,4.7863,4.914,4.7497,4.8499,59341,0
2016-07-01,4.9046,5.242,4.8727,5.1418,115387,0
2016-07-05,5.1874,5.3605,5.1509,5.3514,63068,0
2016-07-06,5.3607,5.4163,5.1895,5.3699,136991,0
2016-07-07,5.407,5.407,5.0089,5.1848,73962,0
2016-07-08,5.2311,5.2441,4.9346,4.9719,31376,0
2016-07-11,4.8977,5.1477,4.8246,5.0181,60431,0
2016-07-12,5.0645,5.2681,4.9848,5.0678,48240,0
2016-07-13,5.1014,5.1014,4.9627,5.0181,26464,0
2016-07-14,5.0922,5.0922,5.0019,5.0089,14841,0
2016-07-15,5.0551,5.157,4.9626,4.9995,22819,0
2016-07-18,5.0181,5.1153,4.9588,5.0459,39025,0
2016-07-19,4.9995,5.1108,4.9462,4.9811,18472,0
2016-07-20,5.0135,5.083,4.9626,5.083,19324,0
2016-07-21,5.0551,5.1384,5.0089,5.0181,16772,0
2016-07-22,5.0551,5.1756,4.9995,5.157,28044,0
2016-07-25,5.1756,5.2125,4.9995,5.0645,32860,0
2016-07-26,5.12,5.2311,5.0181,5.083,31659,0
2016-07-27,5.1384,5.1848,5.0459,5.0459,17494,0
2016-07-28,5.0737,5.1441,5.0551,5.1014,3275,0
2016-07-29,5.083,5.1756,5.0701,5.1662,6269,0
2016-08-01,5.2311,5.2311,5.0922,5.157,40527,0
2016-08-02,5.157,5.2311,5.1126,5.2311,27831,0
2016-08-03,5.2311,5.2311,5.1941,5.2311,27068,0
2016-08-04,5.1941,5.2775,5.1941,5.2755,20038,0
2016-08-05,5.2775,5.3237,5.2551,5.3144,36311,0
2016-08-08,5.3699,5.9533,5.3638,5.9348,142483,0
2016-08-09,5.9163,5.9719,5.3794,5.5644,168589,0
2016-08-10,5.3514,5.4533,5.3145,5.3884,226183,0
2016-08-11,5.444,5.4533,5.3794,5.3978,22921,0
2016-08-12,5.407,5.6015,5.3699,5.4811,187617,0
2016-08-15,5.5459,5.5551,5.4382,5.4718,67186,0
2016-08-16,5.4256,5.4811,5.4256,5.444,61613,0
2016-08-17,5.4256,5.5088,5.4256,5.4625,27932,0
2016-08-18,5.4996,5.4997,5.4533,5.4625,40379,0
2016-08-19,5.4997,5.4997,5.4256,5.444,30827,0
2016-08-22,5.4533,5.5367,5.4256,5.4811,59826,0
2016-08-23,5.4811,5.4811,5.444,5.4533,40670,0
2016-08-24,5.4625,5.5087,5.3699,5.3978,103800,0
2016-08-25,5.3978,5.4625,5.3849,5.4533,15964,0
2016-08-26,5.4533,5.5088,5.4348,5.4625,46026,0
2016-08-29,5.583,5.7866,5.4999,5.7126,170512,0
2016-08-30,5.7403,5.8145,5.6107,5.7311,66720,0
2016-08-31,5.7218,5.7218,5.6199,5.7032,35117,0
2016-09-01,5.7403,5.7588,5.7032,5.7403,26186,0
2016-09-02,5.7403,5.7827,5.7126,5.7311,28770,0
2016-09-06,5.7773,5.833,5.6199,5.8145,35017,0
2016-09-07,5.8145,5.8514,5.7311,5.8145,34963,0
2016-09-08,5.805,5.8145,5.6663,5.7703,22756,0
2016-09-09,5.7588,5.7773,5.6117,5.6385,33258,0
2016-09-12,5.5921,5.6199,5.444,5.5737,56702,0
2016-09-13,5.5459,5.7126,5.5367,5.7032,32287,0
2016-09-14,5.7032,5.7959,5.7032,5.7866,38367,0
2016-09-15,5.7866,5.9719,5.733,5.805,109520,0
2016-09-16,5.8422,5.9254,5.8235,5.9254,40107,0
2016-09-19,5.9719,6.0088,5.9163,5.9533,35307,0
2016-09-20,6.0088,6.0458,5.9635,6.0366,39191,0
2016-09-21,6.0644,6.2496,6.0534,6.2402,70529,0
2016-09-22,6.2402,6.481,6.1755,6.3146,48913,0
2016-09-23,6.3052,6.6476,6.3052,6.5644,126511,0
2016-09-26,6.5921,6.6569,6.347,6.555,56730,0
2016-09-27,6.6107,6.8607,6.5535,6.8327,90151,0
2016-09-28,6.8512,6.9254,6.5275,6.6199,120808,0
2016-09-29,6.6199,6.7064,6.3514,6.4031,79631,0
2016-09-30,6.555,6.6385,6.4347,6.5222,47929,0
2016-10-03,6.6107,6.6847,6.3976,6.6754,83464,0
2016-10-04,6.6291,6.6847,6.5789,6.6199,21601,0
2016-10-05,6.6569,6.7125,6.5736,6.7125,53190,0
2016-10-06,6.8064,6.8523,6.6655,6.7968,42118,0
2016-10-07,6.7595,6.7968,6.6758,6.6843,25251,0
2016-10-10,6.6655,6.8064,6.5623,6.7595,36163,0
2016-10-11,6.7218,7.1068,6.7218,6.8533,128035,0
2016-10-12,6.8533,7.1162,6.8533,7.0035,57585,0
2016-10-13,7.0411,7.1349,6.8721,6.9002,38987,0
2016-10-14,6.9941,6.9941,6.7595,6.9471,60684,0
2016-10-17,7.088,7.0946,6.7125,6.8064,45783,0
2016-10-18,6.9471,6.9471,6.4777,6.6655,87823,0
2016-10-19,6.6186,6.7595,6.5716,6.6186,32950,0
2016-10-20,6.6186,6.6186,6.5246,6.5246,18422,0
2016-10-21,6.5716,6.6186,6.5246,6.5246,38269,0
2016-10-24,6.4309,6.4309,5.8676,5.9379,197083,0
2016-10-25,5.8676,5.8676,4.9756,5.2574,386185,0
2016-10-26,5.0226,5.9613,5.0226,5.8676,134687,0
2016-10-27,5.9144,6.0553,5.6328,5.6328,60877,0
2016-10-28,5.6517,5.8207,5.6517,5.6798,23239,0
2016-10-31,5.6798,5.7737,5.6328,5.6798,31802,0
2016-11-01,5.6798,5.7268,5.3982,5.3982,42378,0
2016-11-02,5.3982,5.6328,5.3982,5.5389,41653,0
2016-11-03,5.5389,5.5859,5.3982,5.3982,22500,0
2016-11-04,5.3982,5.4451,5.3982,5.3982,26910,0
2016-11-07,5.3982,5.5859,5.3982,5.5859,88413,0
2016-11-08,5.5859,5.6328,5.4029,5.5859,32855,0
2016-11-09,5.3982,5.6328,5.2104,5.5389,56422,0
2016-11-10,5.5389,5.9849,5.3511,5.9613,141593,0
2016-11-11,6.0553,6.1022,5.7268,5.9613,129919,0
2016-11-14,6.1022,6.1022,5.492,6.1022,68659,0
2016-11-15,6.0553,6.0553,5.5859,5.8676,69708,0
2016-11-16,5.9144,6.0083,5.5389,5.9144,97057,0
2016-11-17,5.9144,6.5716,5.7737,6.4777,194836,0
2016-11-18,6.384,6.4777,6.1492,6.384,74512,0
2016-11-21,6.4309,6.4309,6.2431,6.3369,30798,0
2016-11-22,6.384,6.4309,6.1022,6.1962,65303,0
2016-11-23,6.1962,6.5716,6.1492,6.5246,57889,0
2016-11-25,6.5246,6.5716,6.384,6.5716,22613,0
2016-11-28,6.5716,6.5716,6.4309,6.5246,18170,0
2016-11-29,6.5246,6.7125,6.4922,6.6655,30266,0
2016-11-30,6.6186,6.7125,6.5716,6.5716,51431,0
2016-12-01,6.6186,6.7125,6.384,6.6655,12462,0
2016-12-02,6.7595,6.7595,6.4777,6.5246,24054,0
2016-12-05,6.6186,6.6186,6.2431,6.4309,32970,0
2016-12-06,6.4777,6.4777,6.1962,6.29,18536,0
2016-12-07,6.2431,6.4309,6.2431,6.384,16382,0
2016-12-08,6.2431,6.4309,6.2431,6.3369,46378,0
2016-12-09,6.384,6.6655,6.3369,6.4355,53923,0
2016-12-12,6.5246,6.5716,6.3369,6.3917,9839,0
2016-12-13,6.5246,6.7125,6.3886,6.4777,51008,0
2016-12-14,6.5716,6.7595,6.4309,6.6253,85002,0
2016-12-15,6.6186,6.7125,6.5716,6.7125,41639,0
2016-12-16,6.7595,6.7595,6.5716,6.6186,12903,0
2016-12-19,6.6186,6.6655,6.5716,6.5716,24958,0
2016-12-20,6.6186,6.6186,6.5716,6.6186,5963,0
2016-12-21,6.6409,6.6655,6.5716,6.5716,9671,0
2016-12-22,6.6186,6.7595,6.5716,6.7125,24863,0
2016-12-23,6.7125,6.9002,6.6655,6.9002,86674,0
2016-12-27,6.9002,6.9002,6.5716,6.8064,34545,0
2016-12-28,6.9015,6.9491,6.8064,6.9491,52456,0
2016-12-29,7.0443,7.0443,6.9015,7.0443,36859,0
2016-12-30,6.9967,7.2347,6.9967,7.2347,74846,0
2017-01-03,7.2823,7.2823,6.5684,6.854,123409,0
2017-01-04,6.9015,6.9818,6.7498,6.8064,25858,0
2017-01-05,6.8064,6.8778,6.6635,6.6635,44039,0
2017-01-06,6.6635,6.8064,6.6635,6.7111,23347,0
2017-01-09,6.7588,6.9491,6.7588,6.9491,37009,0
2017-01-10,6.8064,7.2823,6.8064,7.0014,90381,0
2017-01-11,7.0443,7.1395,6.9967,7.092,20328,0
2017-01-12,6.9967,7.092,6.8064,6.8064,30059,0
2017-01-13,6.854,6.9015,6.7588,6.8064,21073,0
2017-01-17,6.8064,6.9015,6.8064,6.854,19921,0
2017-01-18,6.9015,6.9015,6.7588,6.9015,14878,0
2017-01-19,6.8064,6.9967,6.8064,6.8064,9455,0
2017-01-20,6.854,6.854,6.7111,6.7518,44371,0
2017-01-23,6.7588,6.7588,6.616,6.6635,41620,0
2017-01-24,6.616,6.6635,5.9972,6.3781,201774,0
2017-01-25,6.4732,6.5208,6.1875,6.3781,40103,0
2017-01-26,6.2827,6.5208,6.2351,6.2827,27225,0
2017-01-27,6.2351,6.2351,5.8068,5.8544,112920,0
2017-01-30,5.8068,6.1552,5.7592,5.9972,81849,0
2017-01-31,6.0448,6.0924,5.9438,6.0924,35246,0
2017-02-01,6.0448,6.1875,5.8596,5.902,25446,0
2017-02-02,6.0448,6.0448,5.7116,5.8306,52232,0
2017-02-03,5.902,5.9972,5.8254,5.9495,22138,0
2017-02-06,6.0448,6.6635,6.0448,6.6635,177137,0
2017-02-07,6.6635,6.6635,6.5208,6.5684,35146,0
2017-02-08,6.5684,6.616,6.5208,6.5684,14498,0
2017-02-09,6.5208,6.6635,6.5208,6.616,33406,0
2017-02-10,6.6635,6.6635,6.5684,6.5684,11511,0
2017-02-13,6.616,6.616,6.2827,6.4732,43318,0
2017-02-14,6.4732,6.5208,6.3114,6.4732,14549,0
2017-02-15,6.4732,6.4732,6.2827,6.3304,30004,0
2017-02-16,6.3304,6.3781,6.0924,6.1875,65840,0
2017-02-17,6.14,6.14,5.7592,5.902,100247,0
2017-02-21,5.902,6.14,5.902,6.0686,24211,0
2017-02-22,6.0924,6.14,6.0448,6.0924,11511,0
2017-02-23,5.9495,6.0448,5.7116,5.7592,127614,0
2017-02-24,5.7592,6.0924,5.7592,5.9495,49330,0
2017-02-27,6.0448,6.0924,5.9495,6.0924,27073,0
2017-02-28,5.9972,5.9972,5.9495,5.9495,20131,0
2017-03-01,5.9495,6.1875,5.8068,5.9495,87339,0
2017-03-02,5.9972,5.9972,5.7116,5.8544,33743,0
2017-03-03,5.8068,5.9972,5.7116,5.8068,54376,0
2017-03-06,5.7592,5.902,5.7592,5.902,17775,0
2017-03-07,5.8544,6.0448,5.7592,5.8068,34080,0
2017-03-08,5.8544,5.8544,5.7838,5.8544,10630,0
2017-03-09,5.8068,5.8382,5.4736,5.7116,34690,0
2017-03-10,5.6164,5.7116,5.5212,5.5688,38714,0
2017-03-13,5.5296,5.5688,5.0453,5.2356,109569,0
2017-03-14,5.0929,5.3785,4.8548,5.3785,116414,0
2017-03-15,5.4261,5.7116,5.3309,5.4261,58492,0
2017-03-16,5.4261,5.6592,5.2642,5.5212,30823,0
2017-03-17,5.5688,5.902,5.5212,5.902,24806,0
2017-03-20,5.8544,5.9495,5.6164,5.6641,24481,0
2017-03-21,5.7116,5.8544,5.6164,5.6641,27880,0
2017-03-22,5.5688,5.6641,5.5259,5.6164,14034,0
2017-03-23,5.5974,5.7116,5.5688,5.7116,9048,0
2017-03-24,5.7116,5.7116,5.4736,5.4736,16943,0
2017-03-27,5.4736,5.6592,5.4204,5.5688,31850,0
2017-03-28,5.5212,5.7116,5.3309,5.3309,46937,0
2017-03-29,5.3785,5.6031,5.3309,5.5212,27616,0
2017-03-30,5.6164,5.6164,5.4736,5.5212,28515,0
2017-03-31,5.5688,5.6884,5.5212,5.6164,26647,0
2017-04-03,5.5688,5.6641,5.5688,5.6164,16140,0
2017-04-04,5.7116,5.7116,5.6545,5.6641,30974,0
2017-04-05,5.7116,5.8068,5.7116,5.8068,76498,0
2017-04-06,5.7584,5.8068,5.5649,5.6133,45493,0
2017-04-07,5.5649,5.71,5.4575,5.5165,24300,0
2017-04-10,5.4681,5.5927,5.4197,5.4197,37111,0
2017-04-11,5.5165,5.6616,5.5165,5.5649,30703,0
2017-04-12,5.4681,5.5534,5.4197,5.4681,28026,0
2017-04-13,5.4197,5.4681,5.3229,5.3229,48683,0
2017-04-17,5.3229,5.4197,5.3229,5.3713,48478,0
2017-04-18,5.3229,5.3713,5.2261,5.3229,34360,0
2017-04-19,5.3713,5.3983,5.3229,5.3713,10857,0
2017-04-20,5.4197,5.4197,5.2745,5.2745,42499,0
2017-04-21,5.3229,5.3229,4.9358,4.9358,96536,0
2017-04-24,4.7906,4.9552,4.5003,4.8874,176619,0
2017-04-25,4.9842,5.2261,4.9794,5.081,83717,0
2017-04-26,5.2261,5.2261,5.0326,5.0326,20458,0
2017-04-27,5.1294,5.1777,4.9358,5.081,21741,0
2017-04-28,5.0326,5.1777,4.9842,5.0326,24403,0
2017-05-01,5.1777,5.6133,5.1294,5.5649,78813,0
2017-05-02,5.4681,5.5649,5.3229,5.4197,49365,0
2017-05-03,5.4681,5.4681,5.3326,5.4681,16107,0
2017-05-04,5.5649,5.5649,5.3229,5.4197,20772,0
2017-05-05,5.4197,5.4197,5.3229,5.4197,11019,0
2017-05-08,5.4681,5.4681,5.3229,5.3713,14487,0
2017-05-09,5.3229,5.3229,5.2261,5.2261,41162,0
2017-05-10,5.2745,5.3229,5.2261,5.2745,32799,0
2017-05-11,5.2745,5.3229,5.1777,5.2261,20971,0
2017-05-12,5.2261,5.2318,5.081,5.1294,28396,0
2017-05-15,5.2261,5.2261,5.081,5.1777,33583,0
2017-05-16,5.1777,5.1777,5.0326,5.0493,45366,0
2017-05-17,4.9842,5.1195,4.839,4.8874,41403,0
2017-05-18,4.8874,5.1777,4.8487,4.9817,48451,0
2017-05-19,5.1777,5.2261,5.081,5.1294,16918,0
2017-05-22,5.2261,5.3229,5.1294,5.2261,28339,0
2017-05-23,5.3229,5.3229,5.1777,5.2261,22327,0
2017-05-24,5.2745,5.2745,5.1294,5.1777,15867,0
2017-05-25,5.1777,5.2745,5.1294,5.2745,13323,0
2017-05-26,5.2745,5.2745,5.2261,5.2745,32381,0
2017-05-30,5.2261,5.2745,5.081,5.081,33358,0
2017-05-31,5.081,5.081,4.9842,4.9842,23374,0
2017-06-01,5.0326,5.0326,4.8874,4.9358,32515,0
2017-06-02,4.9842,5.0326,4.9358,4.9358,18343,0
2017-06-05,4.9358,4.9358,4.839,4.839,32376,0
2017-06-06,4.839,4.96,4.839,4.9358,21563,0
2017-06-07,4.8874,4.9842,4.8874,4.9842,28624,0
2017-06-08,4.9358,4.9842,4.6938,4.7906,104098,0
2017-06-09,4.8874,4.9842,4.839,4.8874,49958,0
2017-06-12,4.8874,4.9358,4.839,4.8874,37469,0
2017-06-13,4.8874,4.8874,4.839,4.839,12102,0
2017-06-14,4.839,4.9358,4.7906,4.839,22720,0
2017-06-15,4.7906,4.8874,4.7422,4.839,21456,0
2017-06-16,4.839,4.839,4.7422,4.7906,24587,0
2017-06-19,4.7906,4.9358,4.7906,4.8874,25674,0
2017-06-20,4.9842,4.9842,4.8874,4.9358,26008,0
2017-06-21,4.839,5.0326,4.839,4.9842,29504,0
2017-06-22,5.0326,5.1294,4.9358,5.081,28628,0
2017-06-23,5.1294,5.1294,5.0326,5.1294,23546,0
2017-06-26,5.1294,5.2261,5.1052,5.1777,28729,0
2017-06-27,5.1294,5.2261,5.1294,5.1777,8436,0
2017-06-28,5.2261,5.2697,5.1294,5.1777,38399,0
2017-06-29,5.2261,5.4197,5.1777,5.4197,154815,0
2017-06-30,5.4197,5.8068,5.4197,5.71,154208,0
2017-07-03,5.8068,6.0382,5.7584,5.9036,67975,0
2017-07-05,6.0004,6.0972,5.9036,6.0488,91387,0
2017-07-06,6.0979,6.0979,5.9504,5.9504,29647,0
2017-07-07,5.9996,5.9996,5.4586,5.557,98319,0
2017-07-10,5.557,5.557,5.3111,5.557,50336,0
2017-07-11,5.4243,5.645,5.4243,5.5078,11465,0
2017-07-12,5.557,5.7537,5.5078,5.7045,21922,0
2017-07-13,5.6553,5.7045,5.5182,5.6062,25809,0
2017-07-14,5.6553,5.7045,5.5078,5.557,9522,0
2017-07-17,5.6553,5.6553,5.5078,5.557,14181,0
2017-07-18,5.5078,5.6553,5.5078,5.6062,20551,0
2017-07-19,5.6062,5.6504,5.5078,5.5078,28763,0
2017-07-20,5.5078,5.557,5.4095,5.5078,9746,0
2017-07-21,5.4586,5.557,5.4586,5.5005,6419,0
2017-07-24,5.4095,5.5078,5.4095,5.4095,19973,0
2017-07-25,5.4095,5.6062,5.3603,5.5078,28034,0
2017-07-26,5.4586,5.4586,5.3111,5.4095,14026,0
2017-07-27,5.3603,5.4449,5.2128,5.4095,46641,0
2017-07-28,5.2128,5.3603,5.2128,5.3111,16735,0
2017-07-31,5.3603,5.3603,5.1636,5.3111,21431,0
2017-08-01,5.4095,5.4095,5.3111,5.3111,7205,0
2017-08-02,5.3603,5.3603,5.3111,5.3603,14113,0
2017-08-03,5.3111,5.3111,5.2619,5.3111,18256,0
2017-08-04,5.3603,5.3603,5.2619,5.3111,10417,0
2017-08-07,5.3603,5.3603,5.2128,5.3111,20370,0
2017-08-08,5.2619,5.3111,5.2619,5.2619,13572,0
2017-08-09,5.2128,5.3603,5.1636,5.3111,20131,0
2017-08-10,5.2619,5.5078,5.2128,5.3603,21376,0
2017-08-11,5.4095,5.5029,5.2748,5.4586,3867,0
2017-08-14,5.5078,5.6062,5.4636,5.6062,18556,0
2017-08-15,5.5078,5.6386,5.4095,5.557,28705,0
2017-08-16,5.5078,5.6553,5.5078,5.6062,6377,0
2017-08-17,5.7045,5.7094,5.557,5.6062,27305,0
2017-08-18,5.7045,5.7045,5.6118,5.7045,11643,0
2017-08-21,5.6553,5.7045,5.557,5.557,28816,0
2017-08-22,5.6062,5.6553,5.6062,5.6553,3374,0
2017-08-23,5.6553,5.6553,5.557,5.6062,7438,0
2017-08-24,5.6062,5.6062,5.5303,5.557,4120,0
2017-08-25,5.557,5.6062,5.5078,5.5481,7466,0
2017-08-28,5.557,5.557,5.4586,5.4586,6335,0
2017-08-29,5.4095,5.4095,5.3603,5.4095,41428,0
2017-08-30,5.3603,5.557,5.3603,5.557,42348,0
2017-08-31,5.557,5.6062,5.5078,5.5078,12197,0
2017-09-01,5.4586,5.6062,5.4586,5.6013,5423,0
2017-09-05,5.6062,5.7045,5.557,5.7045,32407,0
2017-09-06,5.6553,5.7045,5.6062,5.6062,11867,0
2017-09-07,5.557,5.7045,5.557,5.7045,13401,0
2017-09-08,5.6553,5.7045,5.557,5.7045,9723,0
2017-09-11,5.7045,5.7045,5.6553,5.7045,17995,0
2017-09-12,5.7045,5.7045,5.6553,5.6799,2248,0
2017-09-13,5.7045,5.8521,5.7045,5.8029,28467,0
2017-09-14,5.8521,5.9012,5.6062,5.9012,23383,0
2017-09-15,5.9504,5.9504,5.7045,5.7045,24429,0
2017-09-18,5.7045,5.8029,5.7045,5.7537,12290,0
2017-09-19,5.7045,5.8078,5.7045,5.7537,13860,0
2017-09-20,5.7537,5.7914,5.7537,5.7537,1491,0
2017-09-21,5.771,5.8029,5.7537,5.8029,6519,0
2017-09-22,5.6553,5.8029,5.5127,5.8029,10834,0
2017-09-25,5.6553,5.8391,5.621,5.7045,17399,0
2017-09-26,5.7045,5.798,5.6716,5.7045,11160,0
2017-09-27,5.8029,5.8029,5.6553,5.6553,16064,0
2017-09-28,5.7045,5.7537,5.6799,5.7045,10969,0
2017-09-29,5.7537,5.8521,5.7537,5.7537,12474,0
2017-10-02,5.7537,5.9504,5.7537,5.9504,44167,0
2017-10-03,5.9504,5.975,5.9012,5.9012,32126,0
2017-10-04,5.9504,5.9996,5.9012,5.9996,37805,0
2017-10-05,5.9996,6.0488,5.9504,5.975,45061,0
2017-10-06,6,6,5.85,5.9,32871,0
2017-10-09,5.9,5.95,5.75,5.77,19870,0
2017-10-10,5.8,5.83,5.5,5.75,30617,0
2017-10-11,5.75,5.95,5.75,5.95,9691,0
2017-10-12,5.9,5.95,5.755,5.85,15948,0
2017-10-13,5.9,5.9,5.65,5.75,22615,0
2017-10-16,5.85,5.85,5.5325,5.8,18843,0
2017-10-17,5.8,5.9,5.8,5.9,10327,0
2017-10-18,5.905,5.95,5.7445,5.8,21241,0
2017-10-19,5.9,5.95,5.8,5.9,11873,0
2017-10-20,5.85,5.85,5.8,5.85,11275,0
2017-10-23,5.8,5.925,5.8,5.9,26729,0
2017-10-24,5.9,5.95,5.85,5.9,19696,0
2017-10-25,5.85,5.9,5.85,5.9,17182,0
2017-10-26,5.9,5.9,5.85,5.8726,12343,0
2017-10-27,5.895,5.95,5.895,5.95,12064,0
2017-10-30,5.95,6,5.925,6,28428,0
2017-10-31,6,6.05,5.95,6.05,29793,0
2017-11-01,6.05,6.1,6.05,6.1,26121,0
2017-11-02,6.05,6.1,6.05,6.095,8710,0
2017-11-03,6.1,6.1,6.05,6.0616,10650,0
2017-11-06,6.1,6.1,6,6.1,19243,0
2017-11-07,5.95,5.975,5.8676,5.9,15149,0
2017-11-08,6,6,5.8776,5.905,5268,0
2017-11-09,5.85,5.95,5.68,5.9,21696,0
2017-11-10,5.85,5.95,5.85,5.85,9986,0
