Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.0158,2.1978,2.0158,2.1978,34559,0
2005-02-28,2.1978,2.2152,2.0851,2.1806,35039,0
2005-03-01,2.0765,2.3103,2.0765,2.267,38266,0
2005-03-02,2.2152,2.267,2.1806,2.2152,11579,0
2005-03-03,2.2496,2.2842,2.2064,2.2152,46828,0
2005-03-04,2.1459,2.3361,2.1459,2.3361,11890,0
2005-03-07,2.267,2.3017,2.2496,2.267,14300,0
2005-03-08,2.267,2.3017,2.267,2.293,30040,0
2005-03-09,2.2237,2.267,2.2237,2.2583,13840,0
2005-03-10,2.2496,2.319,2.2237,2.3103,27685,0
2005-03-11,2.241,2.3361,2.241,2.2842,6625,0
2005-03-14,2.2237,2.2496,2.1806,2.2064,13931,0
2005-03-15,2.2064,2.267,2.189,2.2237,11252,0
2005-03-16,2.1717,2.1717,2.1199,2.1459,14909,0
2005-03-17,2.1459,2.1806,2.1459,2.1546,12880,0
2005-03-18,2.1199,2.2237,2.1199,2.2237,5751,0
2005-03-21,2.1459,2.1459,2.1111,2.1459,5720,0
2005-03-22,2.1199,2.1459,2.068,2.1372,22461,0
2005-03-23,2.0851,2.1459,2.0765,2.0851,25155,0
2005-03-24,2.0507,2.1372,2.042,2.1372,7269,0
2005-03-28,2.1111,2.1372,2.0507,2.0507,11122,0
2005-03-29,2.0593,2.1025,2.0333,2.0765,16296,0
2005-03-30,1.9987,2.0765,1.9901,2.0507,7480,0
2005-03-31,1.9987,2.068,1.9987,2.0593,52418,0
2005-04-01,2.068,2.068,2.0333,2.0507,16919,0
2005-04-04,2.042,2.0765,2.0333,2.042,17268,0
2005-04-05,2.042,2.1632,2.042,2.0765,22366,0
2005-04-06,2.042,2.1806,2.0333,2.1025,16575,0
2005-04-07,2.0765,2.0765,2.042,2.0765,17352,0
2005-04-08,1.9987,2.068,1.9469,2.0333,30095,0
2005-04-11,1.9729,1.9987,1.9729,1.9987,3155,0
2005-04-12,1.9815,2.1199,1.9815,2.0765,19808,0
2005-04-13,2.0158,2.0507,2.0158,2.042,8719,0
2005-04-14,2.068,2.2152,2.042,2.1372,90099,0
2005-04-15,2.1111,2.2064,2.0158,2.2064,40811,0
2005-04-18,2.1806,2.1806,2.0765,2.1025,20183,0
2005-04-19,2.1025,2.1025,2.042,2.0765,21362,0
2005-04-20,2.042,2.042,1.9556,1.9987,23823,0
2005-04-21,1.9296,2.042,1.8777,1.9296,44620,0
2005-04-22,1.9382,2.042,1.9296,1.9901,21942,0
2005-04-25,1.9469,2.042,1.9469,2.042,7631,0
2005-04-26,2.042,2.1025,2.0158,2.1025,4789,0
2005-04-27,2.0247,2.0507,1.9901,2.0247,8842,0
2005-04-28,1.9987,2.0158,1.9729,1.9729,15742,0
2005-04-29,1.9815,2.0247,1.9556,2.0247,26103,0
2005-05-02,2.0158,2.0333,1.9901,2.0333,12106,0
2005-05-03,2.042,2.042,1.9469,1.9987,19980,0
2005-05-04,2.0074,2.0158,1.9469,1.9987,27847,0
2005-05-05,2.0333,2.0333,1.9729,1.9729,7050,0
2005-05-06,2.042,2.042,1.9901,2.0074,13985,0
2005-05-09,1.9469,2.0158,1.9122,1.9641,35538,0
2005-05-10,1.8258,1.8777,1.6872,1.7824,153629,0
2005-05-11,1.7824,1.817,1.7219,1.7478,28942,0
2005-05-12,1.7219,1.7911,1.7045,1.7393,120057,0
2005-05-13,1.7219,1.7824,1.7133,1.7478,41911,0
2005-05-16,1.7219,1.7824,1.6959,1.7824,20895,0
2005-05-17,1.7738,1.7738,1.7219,1.7564,26696,0
2005-05-18,1.7045,1.7478,1.7045,1.7393,26243,0
2005-05-19,1.6959,1.7738,1.6959,1.7564,14342,0
2005-05-20,1.7306,1.7738,1.7219,1.7651,8237,0
2005-05-23,1.7651,1.7651,1.6872,1.7045,54979,0
2005-05-24,1.7045,1.7045,1.6007,1.6007,43048,0
2005-05-25,1.6959,1.6959,1.5661,1.6268,28652,0
2005-05-26,1.592,1.7045,1.592,1.6612,10009,0
2005-05-27,1.6268,1.6959,1.6007,1.6872,15539,0
2005-05-31,1.592,1.6872,1.592,1.6353,26119,0
2005-06-01,1.6872,1.6872,1.5834,1.6353,30979,0
2005-06-02,1.6268,1.6872,1.6268,1.6872,73119,0
2005-06-03,1.6872,1.6872,1.644,1.6612,64535,0
2005-06-06,1.6268,1.6872,1.618,1.6872,13588,0
2005-06-07,1.6872,1.6872,1.6093,1.644,28901,0
2005-06-08,1.6353,1.6872,1.6353,1.6786,34172,0
2005-06-09,1.6268,1.6612,1.618,1.6612,19554,0
2005-06-10,1.6268,1.6612,1.6268,1.6612,16005,0
2005-06-13,1.6612,1.6699,1.6007,1.6268,11112,0
2005-06-14,1.592,1.6007,1.5748,1.592,31038,0
2005-06-15,1.5661,1.5661,1.4968,1.5229,53543,0
2005-06-16,1.5056,1.5056,1.4362,1.4362,63631,0
2005-06-17,1.4362,1.4623,1.4017,1.4191,43563,0
2005-06-20,1.3151,1.4017,1.2979,1.3239,108994,0
2005-06-21,1.3065,1.4276,1.3065,1.4104,38680,0
2005-06-22,1.3758,1.4276,1.3758,1.4276,35320,0
2005-06-23,1.3932,1.3932,1.3326,1.3498,6800,0
2005-06-24,1.3412,1.3932,1.3326,1.3498,15708,0
2005-06-27,1.3498,1.3498,1.2719,1.2719,53543,0
2005-06-28,1.2287,1.2805,1.2287,1.2805,36550,0
2005-06-29,1.2631,1.3065,1.2373,1.2547,31758,0
2005-06-30,1.2805,1.4191,1.2805,1.3758,86988,0
2005-07-01,1.4017,1.4362,1.4017,1.4276,53825,0
2005-07-05,1.4362,1.4362,1.3065,1.3412,34576,0
2005-07-06,1.3065,1.3326,1.3065,1.3239,7405,0
2005-07-07,1.2979,1.3326,1.2891,1.3326,8903,0
2005-07-08,1.2719,1.3151,1.2719,1.3065,32710,0
2005-07-11,1.2719,1.3326,1.194,1.3065,74780,0
2005-07-12,1.2979,1.3239,1.2719,1.2719,21496,0
2005-07-13,1.2719,1.2805,1.2631,1.2805,11177,0
2005-07-14,1.4017,1.4017,1.2979,1.3326,59525,0
2005-07-15,1.3412,1.3671,1.3239,1.3326,39431,0
2005-07-18,1.3065,1.3326,1.2719,1.2719,7290,0
2005-07-19,1.3065,1.3065,1.2631,1.2979,7656,0
2005-07-20,1.2631,1.3239,1.2631,1.3239,23887,0
2005-07-21,1.3151,1.3239,1.2719,1.2979,15485,0
2005-07-22,1.3239,1.3239,1.2373,1.2979,29036,0
2005-07-25,1.2547,1.2979,1.2547,1.2979,11290,0
2005-07-26,1.3239,1.3239,1.2719,1.2979,11017,0
2005-07-27,1.2631,1.2979,1.2631,1.2979,9851,0
2005-07-28,1.2719,1.2979,1.2547,1.2547,18369,0
2005-07-29,1.2547,1.2891,1.194,1.2891,65342,0
2005-08-01,1.2547,1.2979,1.2199,1.2199,51486,0
2005-08-02,1.3239,1.4362,1.3239,1.4276,132549,0
2005-08-03,1.4709,1.5315,1.4362,1.5315,71212,0
2005-08-04,1.4623,1.5315,1.4623,1.4623,15141,0
2005-08-05,1.4017,1.4623,1.3585,1.4191,15977,0
2005-08-08,1.3326,1.4623,1.2979,1.3065,21253,0
2005-08-09,1.2113,1.2891,1.194,1.2719,104964,0
2005-08-10,1.2719,1.2979,1.2287,1.2979,20165,0
2005-08-11,1.2631,1.3151,1.2631,1.3151,15665,0
2005-08-12,1.3326,1.3932,1.3065,1.3932,10090,0
2005-08-15,1.2719,1.3585,1.2719,1.3239,12822,0
2005-08-16,1.2979,1.3412,1.2979,1.3326,27594,0
2005-08-17,1.3326,1.3671,1.3151,1.3671,22256,0
2005-08-18,1.3758,1.3758,1.3326,1.3585,3721,0
2005-08-19,1.3151,1.3585,1.3151,1.3326,3121,0
2005-08-22,1.3239,1.3671,1.3239,1.3671,12990,0
2005-08-23,1.3758,1.4017,1.3326,1.3671,17949,0
2005-08-24,1.3671,1.3671,1.3065,1.3326,17159,0
2005-08-25,1.3065,1.3326,1.2631,1.2719,12704,0
2005-08-26,1.2547,1.2979,1.2373,1.246,15693,0
2005-08-29,1.246,1.2891,1.246,1.2719,1652,0
2005-08-30,1.2631,1.2979,1.2547,1.2979,8229,0
2005-08-31,1.2631,1.2719,1.2547,1.2631,25166,0
2005-09-01,1.2979,1.2979,1.2287,1.2287,36535,0
2005-09-02,1.2631,1.2631,1.1249,1.2287,62577,0
2005-09-06,1.1076,1.2199,1.1076,1.2199,14366,0
2005-09-07,1.2631,1.2631,1.1768,1.1768,5384,0
2005-09-08,1.194,1.2373,1.1595,1.1681,7387,0
2005-09-09,1.1681,1.2113,1.1681,1.1681,12570,0
2005-09-12,1.1681,1.2113,1.1595,1.2113,59880,0
2005-09-13,1.2287,1.2287,1.1681,1.1854,13569,0
2005-09-14,1.194,1.2287,1.194,1.194,23661,0
2005-09-15,1.1681,1.2287,1.1681,1.2287,20225,0
2005-09-16,1.2719,1.2719,1.1768,1.2028,6490,0
2005-09-19,1.1768,1.1854,1.1681,1.1768,12845,0
2005-09-20,1.1681,1.2028,1.1681,1.1681,18010,0
2005-09-21,1.1681,1.1681,1.1249,1.1595,22426,0
2005-09-22,1.1335,1.1595,1.1335,1.1595,2382,0
2005-09-23,1.2287,1.2287,1.1422,1.1768,7801,0
2005-09-26,1.1595,1.1595,1.1335,1.1335,63159,0
2005-09-27,1.1249,1.1595,1.1249,1.1249,19387,0
2005-09-28,1.1076,1.1422,1.0988,1.1422,9589,0
2005-09-29,1.1422,1.1422,1.0903,1.1076,14842,0
2005-09-30,1.0903,1.0988,1.0815,1.0815,30338,0
2005-10-03,1.1249,1.1335,1.0903,1.0988,17459,0
2005-10-04,1.1335,1.1335,1.1249,1.1249,398,0
2005-10-05,1.1249,1.1249,1.1076,1.1249,3849,0
2005-10-06,1.0988,1.1076,1.0815,1.1076,18819,0
2005-10-07,1.0642,1.1335,1.0468,1.0903,18158,0
2005-10-10,1.0903,1.1076,1.0903,1.0988,7973,0
2005-10-11,1.1076,1.1161,1.0988,1.0988,25149,0
2005-10-12,1.1161,1.1595,1.0903,1.1422,32648,0
2005-10-13,1.1335,1.1335,1.0903,1.1076,8504,0
2005-10-14,1.0903,1.0988,1.0729,1.0988,13810,0
2005-10-17,1.0988,1.1509,1.0903,1.1509,8855,0
2005-10-18,1.1509,1.1509,1.1076,1.1249,26963,0
2005-10-19,1.1249,1.1249,1.1076,1.1161,48267,0
2005-10-20,1.1161,1.1595,1.1161,1.1249,35597,0
2005-10-21,1.1076,1.1076,1.1076,1.1076,8321,0
2005-10-24,1.1076,1.1422,1.0988,1.0988,10510,0
2005-10-25,1.1161,1.1161,1.1076,1.1076,11440,0
2005-10-26,1.1076,1.1076,1.0815,1.0815,23023,0
2005-10-27,1.0903,1.1422,1.0903,1.1076,51196,0
2005-10-28,1.1076,1.1076,1.1076,1.1076,4786,0
2005-10-31,1.1595,1.1595,1.0815,1.0815,18291,0
2005-11-01,1.0903,1.1768,1.0815,1.1509,12976,0
2005-11-02,1.1509,1.1595,1.0815,1.1161,16206,0
2005-11-03,1.1768,1.1768,1.1161,1.1161,8450,0
2005-11-04,1.0903,1.1595,1.0903,1.1509,14625,0
2005-11-07,1.1595,1.1768,1.1161,1.1509,33132,0
2005-11-08,1.1768,1.3412,1.1768,1.2805,87874,0
2005-11-09,1.2979,1.3671,1.2979,1.3326,75932,0
2005-11-10,1.2719,1.2719,1.1076,1.1595,59575,0
2005-11-11,1.1161,1.1595,1.0903,1.1509,49624,0
2005-11-14,1.1681,1.1681,1.1076,1.1422,16355,0
2005-11-15,1.0903,1.1422,1.0903,1.1422,30415,0
2005-11-16,1.1422,1.194,1.1076,1.1854,16842,0
2005-11-17,1.1768,1.1854,1.1076,1.1509,21265,0
2005-11-18,1.0815,1.1768,1.0815,1.1161,38863,0
2005-11-21,1.2287,1.2287,1.1076,1.1076,10904,0
2005-11-22,1.0815,1.1076,1.0123,1.0815,84604,0
2005-11-23,1.0556,1.1249,1.021,1.0903,37972,0
2005-11-25,1.0468,1.0815,1.0468,1.0815,17611,0
2005-11-28,1.0468,1.1076,1.0384,1.1076,32625,0
2005-11-29,1.0903,1.1249,1.0729,1.1076,41767,0
2005-11-30,1.0988,1.1076,1.0556,1.0903,113281,0
2005-12-01,1.0903,1.1076,1.0729,1.1076,42472,0
2005-12-02,1.0642,1.1595,1.0642,1.1335,45579,0
2005-12-05,1.0815,1.194,1.0815,1.1595,55890,0
2005-12-06,1.1335,1.1768,1.1161,1.1422,59151,0
2005-12-07,1.1509,1.2028,1.1335,1.1509,16572,0
2005-12-08,1.1076,1.194,1.1076,1.1854,49245,0
2005-12-09,1.1422,1.1768,1.1422,1.1595,16420,0
2005-12-12,1.1509,1.1768,1.1509,1.1595,21149,0
2005-12-13,1.1422,1.1595,1.1161,1.1422,51537,0
2005-12-14,1.1161,1.1422,1.0988,1.1422,27665,0
2005-12-15,1.1076,1.1595,1.0903,1.1161,43281,0
2005-12-16,1.1161,1.1422,1.0903,1.1422,38184,0
2005-12-19,1.1422,1.1509,1.0988,1.1249,48690,0
2005-12-20,1.1422,1.1595,1.1161,1.1595,42386,0
2005-12-21,1.1422,1.194,1.1422,1.1422,45278,0
2005-12-22,1.1249,1.1595,1.1161,1.1595,61482,0
2005-12-23,1.1335,1.1595,1.1249,1.1509,25196,0
2005-12-27,1.0988,1.1335,1.0903,1.0903,55268,0
2005-12-28,1.0642,1.1076,1.0556,1.0815,64353,0
2005-12-29,1.0468,1.0815,0.9779,1.021,195185,0
2005-12-30,1.0037,1.0468,1.0037,1.0468,86728,0
2006-01-03,1.021,1.0815,1.0123,1.0815,47491,0
2006-01-04,1.0296,1.0903,1.0296,1.0729,34480,0
2006-01-05,1.0296,1.0468,0.9863,1.021,37046,0
2006-01-06,1.0037,1.0556,0.9863,1.021,69768,0
2006-01-09,1.0037,1.0556,0.995,1.0556,59370,0
2006-01-10,1.0296,1.0556,0.9863,0.995,66980,0
2006-01-11,1.0037,1.0815,1.0037,1.0296,80208,0
2006-01-12,1.0468,1.0642,1.021,1.0296,17159,0
2006-01-13,1.0296,1.0296,1.0037,1.0123,44885,0
2006-01-17,1.021,1.0903,1.021,1.0815,67788,0
2006-01-18,1.0468,1.1076,1.0468,1.1076,43323,0
2006-01-19,1.1335,1.2547,1.1076,1.2373,97566,0
2006-01-20,1.2631,1.2805,1.1595,1.2113,87182,0
2006-01-23,1.2631,1.2631,1.1595,1.1854,42512,0
2006-01-24,1.2113,1.2373,1.194,1.2113,33549,0
2006-01-25,1.2028,1.2113,1.1681,1.2028,20040,0
2006-01-26,1.1509,1.2631,1.1509,1.2287,16190,0
2006-01-27,1.2113,1.2373,1.2028,1.2028,8590,0
2006-01-30,1.2199,1.2199,1.1595,1.1595,76378,0
2006-01-31,1.1595,1.1681,1.1595,1.1681,18492,0
2006-02-01,1.1681,1.194,1.1681,1.1768,18138,0
2006-02-02,1.1854,1.2287,1.1768,1.194,22826,0
2006-02-03,1.1768,1.1768,1.1768,1.1768,10401,0
2006-02-06,1.1595,1.2113,1.1335,1.1681,28766,0
2006-02-07,1.1509,1.1681,1.1249,1.1335,10201,0
2006-02-08,1.1076,1.1595,1.0988,1.1249,15786,0
2006-02-09,1.1076,1.1422,1.0903,1.1161,8040,0
2006-02-10,1.0642,1.0903,1.0642,1.0903,19884,0
2006-02-13,1.1076,1.1681,1.0903,1.1509,67543,0
2006-02-14,1.1595,1.1854,1.1422,1.1768,12854,0
2006-02-15,1.1595,1.2199,1.1595,1.2199,58104,0
2006-02-16,1.2199,1.2199,1.0903,1.0988,24926,0
2006-02-17,1.0903,1.1335,1.0903,1.1076,22632,0
2006-02-21,1.0903,1.1249,1.0903,1.1076,7469,0
2006-02-22,1.1076,1.1509,1.0903,1.1422,26994,0
2006-02-23,1.1422,1.1681,1.0988,1.1509,19232,0
2006-02-24,1.2028,1.2113,1.1249,1.1681,3005,0
2006-02-27,1.1161,1.1595,1.1161,1.1335,9484,0
2006-02-28,1.0988,1.1422,1.0988,1.1422,23404,0
2006-03-01,1.0988,1.1681,1.0988,1.1595,28550,0
2006-03-02,1.1595,1.1595,1.1249,1.1422,18927,0
2006-03-03,1.0988,1.194,1.0988,1.1768,33640,0
2006-03-06,1.1161,1.2373,1.1161,1.2113,67753,0
2006-03-07,1.1768,1.2891,1.1768,1.2631,93820,0
2006-03-08,1.2631,1.2631,1.2113,1.246,76190,0
2006-03-09,1.246,1.246,1.2113,1.2113,12892,0
2006-03-10,1.1854,1.2113,1.1768,1.2113,19878,0
2006-03-13,1.2287,1.2287,1.194,1.194,4978,0
2006-03-14,1.194,1.194,1.1422,1.1595,15381,0
2006-03-15,1.1161,1.1768,1.1161,1.1422,14145,0
2006-03-16,1.1249,1.1681,1.0988,1.1161,22902,0
2006-03-17,1.1422,1.1595,1.1335,1.1335,6818,0
2006-03-20,1.1249,1.1595,1.1249,1.1249,3477,0
2006-03-21,1.1076,1.1595,1.0988,1.1422,42744,0
2006-03-22,1.1161,1.1768,1.1076,1.1509,3122,0
2006-03-23,1.1422,1.1768,1.1422,1.1768,29332,0
2006-03-24,1.1249,1.1854,1.1249,1.1681,16171,0
2006-03-27,1.1422,1.1854,1.0988,1.1161,28332,0
2006-03-28,1.1595,1.1595,1.1161,1.1161,8095,0
2006-03-29,1.1249,1.1854,1.0988,1.1335,9535,0
2006-03-30,1.1076,1.2287,1.1076,1.2113,21998,0
2006-03-31,1.2287,1.2287,1.1595,1.1595,11139,0
2006-04-03,1.2631,1.2631,1.1249,1.2199,66452,0
2006-04-04,1.1595,1.2113,1.1595,1.194,2626,0
2006-04-05,1.194,1.2199,1.1768,1.1854,21938,0
2006-04-06,1.1768,1.194,1.1595,1.1768,11659,0
2006-04-07,1.1595,1.2199,1.1595,1.2199,17590,0
2006-04-10,1.2287,1.2891,1.1681,1.246,79608,0
2006-04-11,1.2979,1.2979,1.2373,1.2979,84785,0
2006-04-12,1.1249,1.2979,1.1249,1.2719,54310,0
2006-04-13,1.2805,1.3326,1.2805,1.3326,41133,0
2006-04-17,1.3065,1.3498,1.3065,1.3065,46239,0
2006-04-18,1.3065,1.3412,1.3065,1.3065,30287,0
2006-04-19,1.3065,1.3932,1.3065,1.3671,56227,0
2006-04-20,1.3932,1.445,1.3239,1.445,79281,0
2006-04-21,1.4623,1.5229,1.445,1.445,88895,0
2006-04-24,1.4017,1.4709,1.3671,1.4191,72575,0
2006-04-25,1.4191,1.4535,1.3932,1.4276,44819,0
2006-04-26,1.4362,1.4968,1.4017,1.4796,85180,0
2006-04-27,1.4709,1.4968,1.4623,1.4968,58989,0
2006-04-28,1.4796,1.5056,1.4709,1.4968,28466,0
2006-05-01,1.4968,1.4968,1.4191,1.4535,33495,0
2006-05-02,1.4623,1.592,1.4623,1.5141,28660,0
2006-05-03,1.4968,1.5315,1.4968,1.5141,37356,0
2006-05-04,1.4968,1.4968,1.4709,1.4796,29561,0
2006-05-05,1.4796,1.4968,1.4623,1.4623,21914,0
2006-05-08,1.4191,1.4535,1.4017,1.4104,21941,0
2006-05-09,1.3671,1.4362,1.3326,1.3326,21640,0
2006-05-10,1.3065,1.3585,1.3065,1.3412,20903,0
2006-05-11,1.3326,1.3498,1.2979,1.2979,10620,0
2006-05-12,1.246,1.3239,1.2373,1.2547,17613,0
2006-05-15,1.2028,1.2805,1.2028,1.2373,60494,0
2006-05-16,1.3326,1.3326,1.2373,1.2373,9873,0
2006-05-17,1.2979,1.3498,1.2373,1.246,24064,0
2006-05-18,1.2287,1.2979,1.1681,1.2113,16955,0
2006-05-19,1.1681,1.2113,1.1681,1.2113,8320,0
2006-05-22,1.1595,1.194,1.1595,1.194,12365,0
2006-05-23,1.1595,1.2113,1.1595,1.1681,15469,0
2006-05-24,1.1422,1.1422,0.6577,1.1249,60541,0
2006-05-25,1.1509,1.1509,1.0903,1.1422,8257,0
2006-05-26,1.0903,1.1076,1.0556,1.0988,49303,0
2006-05-30,1.1076,1.1076,1.0903,1.0903,7103,0
2006-05-31,1.0729,1.0729,1.0729,1.0729,382,0
2006-06-01,1.0903,1.2113,1.0903,1.194,13926,0
2006-06-02,1.194,1.194,1.1335,1.1335,5548,0
2006-06-05,1.2719,1.2719,1.1335,1.1335,31833,0
2006-06-06,1.1161,1.1249,1.0903,1.1249,4986,0
2006-06-07,1.1249,1.1249,1.1249,1.1249,2311,0
2006-06-08,1.0903,1.1161,1.0729,1.1161,9131,0
2006-06-09,1.0729,1.1422,1.0729,1.1249,32945,0
2006-06-12,1.1335,1.1335,1.0729,1.0729,12564,0
2006-06-13,1.0556,1.0903,1.0556,1.0815,10309,0
2006-06-14,1.0556,1.0903,1.0556,1.0729,32203,0
2006-06-15,1.0903,1.1076,1.0903,1.1076,3255,0
2006-06-16,1.0903,1.0903,1.0903,1.0903,4046,0
2006-06-19,1.1076,1.1161,1.1076,1.1161,7141,0
2006-06-20,1.1249,1.1335,1.1076,1.1076,10408,0
2006-06-21,1.1076,1.1161,1.1076,1.1076,4623,0
2006-06-22,1.1681,1.1681,1.1076,1.1161,4115,0
2006-06-23,1.1161,1.1335,1.1076,1.1076,19788,0
2006-06-26,1.1076,1.1422,1.1076,1.1076,10632,0
2006-06-27,1.1161,1.1161,1.1076,1.1076,2369,0
2006-06-28,1.1076,1.1076,1.0903,1.0903,13637,0
2006-06-29,1.0468,1.0903,1.0468,1.0903,29285,0
2006-06-30,1.0384,1.1161,1.0384,1.1161,3236,0
2006-07-03,1.0903,1.0903,1.0903,1.0903,347,0
2006-07-05,1.0903,1.1249,1.0903,1.1249,6185,0
2006-07-06,1.0729,1.1335,1.0468,1.0988,16639,0
2006-07-07,1.0903,1.0903,1.0815,1.0903,4853,0
2006-07-10,1.0815,1.0903,1.0815,1.0903,3698,0
2006-07-11,1.0903,1.0903,1.0296,1.0384,5489,0
2006-07-12,1.0296,1.0815,1.0296,1.0384,3788,0
2006-07-13,1.021,1.0468,0.9863,1.0037,9412,0
2006-07-14,0.9863,1.0123,0.9604,0.9604,4565,0
2006-07-17,1.0903,1.8688,1.0903,1.592,3771746,0
2006-07-18,1.445,1.5402,1.3065,1.3843,985595,0
2006-07-19,1.3585,1.3671,1.2287,1.3065,615525,0
2006-07-20,1.2979,1.3326,1.2113,1.2547,325228,0
2006-07-21,1.246,1.2719,1.1768,1.2028,152384,0
2006-07-24,1.2719,1.2979,1.194,1.2199,199443,0
2006-07-25,1.194,1.2199,1.1249,1.1854,199614,0
2006-07-26,1.1595,1.2287,1.1509,1.1854,95584,0
2006-07-27,1.1681,1.2113,1.1509,1.1768,59571,0
2006-07-28,1.1768,1.3412,1.1681,1.3065,810815,0
2006-07-31,1.3065,1.3412,1.2373,1.2719,154595,0
2006-08-01,1.3326,1.3326,1.1854,1.2287,255852,0
2006-08-02,1.246,1.2631,1.2028,1.2287,60687,0
2006-08-03,1.2287,1.2719,1.2028,1.2113,62962,0
2006-08-04,1.2113,1.2287,1.1768,1.1854,105074,0
2006-08-07,1.1768,1.246,1.1768,1.2199,44409,0
2006-08-08,1.2113,1.3239,1.194,1.2719,108180,0
2006-08-09,1.2373,1.3151,1.1854,1.2373,78889,0
2006-08-10,1.2287,1.2891,1.2199,1.2631,58497,0
2006-08-11,1.2631,1.2631,1.1768,1.2028,53151,0
2006-08-14,1.2028,1.246,1.1854,1.2287,14648,0
2006-08-15,1.2199,1.2199,1.1768,1.2113,18453,0
2006-08-16,1.194,1.2631,1.1768,1.1854,56774,0
2006-08-17,1.1768,1.1768,1.021,1.0642,309943,0
2006-08-18,1.0988,1.0988,1.0384,1.0815,50330,0
2006-08-21,1.0556,1.0988,1.0556,1.0815,31447,0
2006-08-22,1.0642,1.0903,1.0642,1.0729,32799,0
2006-08-23,1.0815,1.0815,1.0384,1.0468,67898,0
2006-08-24,1.0384,1.0729,1.0384,1.0729,14869,0
2006-08-25,1.0468,1.0729,1.0468,1.0556,12577,0
2006-08-28,1.0296,1.0556,1.0296,1.0556,14923,0
2006-08-29,1.0468,1.0903,1.0468,1.0815,80323,0
2006-08-30,1.0556,1.0815,1.0468,1.0556,20687,0
2006-08-31,1.0468,1.0815,1.0296,1.0556,81708,0
2006-09-01,1.0468,1.0642,1.0296,1.0642,32003,0
2006-09-05,1.0384,1.0642,1.0384,1.0642,46687,0
2006-09-06,1.0642,1.0815,0.9779,0.9863,98046,0
2006-09-07,0.9691,1.0384,0.9691,1.0384,48655,0
2006-09-08,1.0468,1.0468,1.0123,1.0296,12711,0
2006-09-11,1.0123,1.0384,1.0037,1.0296,5455,0
2006-09-12,1.021,1.0384,1.0123,1.0384,17932,0
2006-09-13,1.021,1.0556,1.0123,1.0296,27918,0
2006-09-14,1.0384,1.0468,1.0384,1.0468,25483,0
2006-09-15,1.0468,1.1161,1.0468,1.1076,90522,0
2006-09-18,1.0642,1.1161,1.0642,1.0815,27737,0
2006-09-19,1.0468,1.1335,1.0468,1.1076,22010,0
2006-09-20,1.0468,1.1595,1.0468,1.1422,36597,0
2006-09-21,1.2287,1.2287,1.1076,1.1422,73373,0
2006-09-22,1.1422,1.1509,1.1249,1.1249,27547,0
2006-09-25,1.0815,1.1422,1.0815,1.1249,28421,0
2006-09-26,1.1076,1.1335,1.0815,1.1249,19323,0
2006-09-27,1.1161,1.1422,1.0903,1.1335,41697,0
2006-09-28,1.1249,1.1249,1.1076,1.1249,24194,0
2006-09-29,1.1076,1.1249,1.1076,1.1076,7908,0
2006-10-02,1.0988,1.1335,1.0988,1.1076,3007,0
2006-10-03,1.1076,1.1422,1.1076,1.1161,9884,0
2006-10-04,1.0903,1.1422,1.0903,1.1249,13488,0
2006-10-05,1.1335,1.1422,1.1249,1.1422,1617,0
2006-10-06,1.1076,1.1422,1.1076,1.1422,25989,0
2006-10-09,1.0988,1.1249,1.0988,1.1161,1156,0
2006-10-10,1.1422,1.1595,1.1249,1.1335,11716,0
2006-10-11,1.1161,1.1422,1.0903,1.1249,25925,0
2006-10-12,1.0903,1.1595,1.0903,1.1249,21364,0
2006-10-13,1.0903,1.1595,1.0903,1.1161,11058,0
2006-10-16,1.0815,1.1422,1.0815,1.1076,33400,0
2006-10-17,1.0903,1.194,1.0903,1.1681,75383,0
2006-10-18,1.1422,1.1681,1.1422,1.1595,50956,0
2006-10-19,1.1595,1.2113,1.1509,1.1768,37072,0
2006-10-20,1.1509,1.1854,1.1509,1.1768,53747,0
2006-10-23,1.1335,1.194,1.1335,1.194,19533,0
2006-10-24,1.1768,1.194,1.1595,1.1768,19162,0
2006-10-25,1.1768,1.2287,1.1768,1.1854,42800,0
2006-10-26,1.2373,1.3326,1.2028,1.2631,184799,0
2006-10-27,1.2373,1.2979,1.2373,1.2979,60862,0
2006-10-30,1.2805,1.2805,1.2287,1.2373,16576,0
2006-10-31,1.2631,1.2631,1.2113,1.2113,14919,0
2006-11-01,1.194,1.2719,1.1854,1.1854,22249,0
2006-11-02,1.194,1.2373,1.1161,1.1422,57739,0
2006-11-03,1.1422,1.2113,1.1076,1.1681,22623,0
2006-11-06,1.194,1.194,1.1249,1.1768,20455,0
2006-11-07,1.1595,1.1595,1.1161,1.1335,18222,0
2006-11-08,1.1335,1.1681,1.1249,1.1681,18773,0
2006-11-09,1.1854,1.194,1.1595,1.1681,52013,0
2006-11-10,1.1595,1.1768,1.1509,1.1681,46481,0
2006-11-13,1.1854,1.194,1.1768,1.194,23911,0
2006-11-14,1.2113,1.2373,1.2113,1.2373,83691,0
2006-11-15,1.1854,1.2979,1.1854,1.2891,103285,0
2006-11-16,1.2805,1.3239,1.2547,1.3239,35460,0
2006-11-17,1.3326,1.3498,1.3065,1.3412,151858,0
2006-11-20,1.3585,1.6872,1.3585,1.618,435629,0
2006-11-21,1.6268,1.6268,1.4276,1.4623,166547,0
2006-11-22,1.4623,1.4623,1.3671,1.4191,71178,0
2006-11-24,1.4017,1.4191,1.3671,1.4104,15367,0
2006-11-27,1.4017,1.4104,1.3151,1.4017,59699,0
2006-11-28,1.3151,1.4017,1.3151,1.3758,31468,0
2006-11-29,1.3671,1.4191,1.3671,1.3843,39811,0
2006-11-30,1.3671,1.4104,1.3585,1.3932,8178,0
2006-12-01,1.3932,1.4276,1.3671,1.4017,22792,0
2006-12-04,1.3671,1.4017,1.3326,1.3498,53139,0
2006-12-05,1.3326,1.3758,1.2979,1.3412,42641,0
2006-12-06,1.3326,1.3671,1.2979,1.3326,79883,0
2006-12-07,1.3239,1.3843,1.2805,1.3151,20545,0
2006-12-08,1.3065,1.3671,1.3065,1.3326,16597,0
2006-12-11,1.3326,1.3585,1.2979,1.3326,35650,0
2006-12-12,1.3326,1.3585,1.2979,1.3326,21325,0
2006-12-13,1.3412,1.3671,1.3065,1.3585,25918,0
2006-12-14,1.3412,1.3758,1.3326,1.3671,13255,0
2006-12-15,1.4017,1.6093,1.4017,1.4968,172062,0
2006-12-18,1.4968,1.5315,1.4362,1.5056,60741,0
2006-12-19,1.4623,1.5315,1.4623,1.4968,74751,0
2006-12-20,1.4882,1.5141,1.445,1.5056,62055,0
2006-12-21,1.4968,1.6612,1.4968,1.6093,212635,0
2006-12-22,1.592,1.6699,1.5487,1.5834,96387,0
2006-12-26,1.5141,1.5661,1.4968,1.5056,93237,0
2006-12-27,1.4968,1.618,1.4882,1.5315,86616,0
2006-12-28,1.5141,1.6353,1.4968,1.618,62730,0
2006-12-29,1.6353,1.6612,1.4882,1.5315,47052,0
2007-01-03,1.6268,1.6872,1.5315,1.6268,174592,0
2007-01-04,1.6872,1.6872,1.5748,1.6612,105646,0
2007-01-05,1.7306,1.817,1.6786,1.7219,201027,0
2007-01-08,1.7219,1.7219,1.5834,1.618,167619,0
2007-01-09,1.6353,1.8258,1.6268,1.7045,154676,0
2007-01-10,1.6872,1.7738,1.6786,1.7306,88786,0
2007-01-11,1.7133,1.7478,1.6268,1.7306,118115,0
2007-01-12,1.7564,1.817,1.6699,1.7824,100564,0
2007-01-16,1.7738,1.7738,1.7045,1.7393,87103,0
2007-01-17,1.7045,1.7306,1.6872,1.7133,59519,0
2007-01-18,1.6872,1.7219,1.6612,1.7045,65371,0
2007-01-19,1.6699,1.7306,1.644,1.6959,89181,0
2007-01-22,1.6872,1.7564,1.6872,1.7219,42050,0
2007-01-23,1.7478,1.7478,1.644,1.6872,65377,0
2007-01-24,1.6527,1.7133,1.644,1.6959,52194,0
2007-01-25,1.6872,1.7738,1.6872,1.7738,79053,0
2007-01-26,1.7651,1.8083,1.7564,1.7564,107665,0
2007-01-29,1.7564,1.8258,1.7564,1.7911,49337,0
2007-01-30,1.8343,2.0247,1.8083,1.9122,277359,0
2007-01-31,1.9469,1.9815,1.9122,1.9469,95193,0
2007-02-01,1.9382,1.9901,1.8862,1.9815,100295,0
2007-02-02,1.9815,1.9815,1.8515,1.9469,81433,0
2007-02-05,1.9382,1.9469,1.8949,1.9122,63509,0
2007-02-06,1.8862,1.9296,1.817,1.9035,58344,0
2007-02-07,1.8777,1.9815,1.8603,1.9469,34783,0
2007-02-08,1.8515,1.9469,1.8515,1.8688,70589,0
2007-02-09,1.9729,1.9901,1.8949,1.9382,77520,0
2007-02-12,1.9469,1.9815,1.8949,1.9469,38795,0
2007-02-13,1.9296,1.9296,1.8862,1.8862,41630,0
2007-02-14,1.8862,1.9901,1.8862,1.9469,27963,0
2007-02-15,1.9296,1.9641,1.843,1.843,44056,0
2007-02-16,1.817,1.8862,1.817,1.843,31550,0
2007-02-20,1.7219,1.8083,1.6353,1.6699,177934,0
2007-02-21,1.644,1.6612,1.5402,1.6007,125483,0
2007-02-22,1.6268,1.7824,1.6268,1.7824,96823,0
2007-02-23,1.7738,1.7997,1.7564,1.7651,79509,0
2007-02-26,1.843,1.843,1.7045,1.7824,72263,0
2007-02-27,1.7045,1.7219,1.5576,1.6612,55319,0
2007-02-28,1.618,1.6786,1.5402,1.6612,102919,0
2007-03-01,1.6353,1.7564,1.6007,1.7219,52885,0
2007-03-02,1.6527,1.7219,1.618,1.6527,53841,0
2007-03-05,1.6268,1.644,1.592,1.644,29311,0
2007-03-06,1.6093,1.7393,1.592,1.6959,78163,0
2007-03-07,1.6872,1.7219,1.6527,1.6959,30344,0
2007-03-08,1.7564,1.7564,1.6268,1.6959,54838,0
2007-03-09,1.7478,1.7478,1.6872,1.7045,18030,0
2007-03-12,1.6786,1.7393,1.6786,1.7306,19699,0
2007-03-13,1.6872,1.7306,1.6872,1.7045,53946,0
2007-03-14,1.5834,1.6959,1.5834,1.644,41678,0
2007-03-15,1.6353,1.6699,1.6353,1.644,25734,0
2007-03-16,1.6612,1.6872,1.6612,1.6612,11240,0
2007-03-19,1.592,1.7045,1.592,1.6353,52191,0
2007-03-20,1.644,1.6699,1.6268,1.6527,32405,0
2007-03-21,1.6353,1.644,1.5576,1.6268,35119,0
2007-03-22,1.618,1.6353,1.6093,1.6093,25267,0
2007-03-23,1.6268,1.644,1.6093,1.6093,54985,0
2007-03-26,1.5748,1.6268,1.5661,1.6093,40348,0
2007-03-27,1.6268,1.644,1.5402,1.644,46285,0
2007-03-28,1.4968,1.6093,1.4968,1.592,25866,0
2007-03-29,1.592,1.6007,1.5748,1.6007,13444,0
2007-03-30,1.592,1.6268,1.5141,1.5748,46083,0
2007-04-02,1.5576,1.5576,1.4968,1.4968,17623,0
2007-04-03,1.5576,1.5576,1.445,1.4623,54971,0
2007-04-04,1.4623,1.5576,1.4535,1.5056,29739,0
2007-04-05,1.4968,1.5576,1.4968,1.5315,14008,0
2007-04-09,1.5229,1.5834,1.5141,1.5661,9882,0
2007-04-10,1.5748,1.6007,1.5661,1.592,10713,0
2007-04-11,1.5834,1.6007,1.5229,1.5315,5525,0
2007-04-12,1.5748,1.592,1.4968,1.5661,77061,0
2007-04-13,1.5576,1.5834,1.5576,1.5748,4732,0
2007-04-16,1.5141,1.592,1.5141,1.592,28267,0
2007-04-17,1.592,1.6007,1.5402,1.5834,32132,0
2007-04-18,1.5834,1.7393,1.5834,1.6959,103466,0
2007-04-19,1.6612,1.6872,1.6007,1.618,26305,0
2007-04-20,1.6353,1.6353,1.5834,1.618,38124,0
2007-04-23,1.6007,1.7393,1.5661,1.7219,45913,0
2007-04-24,1.7219,1.7564,1.6872,1.6872,13633,0
2007-04-25,1.6872,1.7219,1.6612,1.7045,39328,0
2007-04-26,1.6699,1.7133,1.6268,1.6872,47012,0
2007-04-27,1.7219,1.7219,1.6612,1.6699,26776,0
2007-04-30,1.6612,1.6872,1.618,1.6612,28732,0
2007-05-01,1.6268,1.6786,1.6268,1.6699,19393,0
2007-05-02,1.6268,1.6872,1.6093,1.6268,37493,0
2007-05-03,1.6093,1.6353,1.6007,1.6268,29318,0
2007-05-04,1.6268,1.6612,1.618,1.6612,20898,0
2007-05-07,1.6007,1.6872,1.6007,1.6268,32412,0
2007-05-08,1.6007,1.6527,1.5661,1.5834,25105,0
2007-05-09,1.5748,1.6612,1.5748,1.6353,15706,0
2007-05-10,1.6612,1.6959,1.644,1.6872,21545,0
2007-05-11,1.7045,1.7045,1.618,1.7045,20831,0
2007-05-14,1.7651,1.8777,1.7651,1.7738,101362,0
2007-05-15,1.7393,1.7738,1.7219,1.7306,44683,0
2007-05-16,1.7393,1.7651,1.7219,1.7219,58540,0
2007-05-17,1.7564,1.7564,1.7219,1.7219,12136,0
2007-05-18,1.7133,1.7651,1.7133,1.7478,27112,0
2007-05-21,1.7219,1.7219,1.592,1.592,145230,0
2007-05-22,1.5834,1.7045,1.5748,1.6268,41316,0
2007-05-23,1.6093,1.6612,1.6093,1.6353,40775,0
2007-05-24,1.644,1.644,1.6268,1.644,6703,0
2007-05-25,1.6612,1.6612,1.6353,1.6612,9072,0
2007-05-29,1.7133,1.7133,1.6612,1.6872,22690,0
2007-05-30,1.6699,1.6872,1.6699,1.6872,23577,0
2007-05-31,1.6872,1.6959,1.618,1.6527,13382,0
2007-06-01,1.6612,1.6872,1.6353,1.6872,2515,0
2007-06-04,1.644,1.7651,1.6093,1.7651,97369,0
2007-06-05,1.7045,1.7478,1.644,1.6786,58471,0
2007-06-06,1.644,1.7219,1.644,1.6959,17641,0
2007-06-07,1.6786,1.7045,1.6612,1.6872,26821,0
2007-06-08,1.6959,1.6959,1.6699,1.6959,30334,0
2007-06-11,1.6612,1.6612,1.6268,1.6268,48278,0
2007-06-12,1.6093,1.644,1.592,1.6268,44301,0
2007-06-13,1.6353,1.6353,1.592,1.6353,19819,0
2007-06-14,1.6093,1.644,1.6093,1.6353,6288,0
2007-06-15,1.6353,1.6353,1.592,1.6007,41845,0
2007-06-18,1.6007,1.6268,1.5748,1.592,44429,0
2007-06-19,1.5748,1.6268,1.5748,1.6268,1503,0
2007-06-20,1.6268,1.6353,1.6007,1.6268,14808,0
2007-06-21,1.592,1.618,1.5748,1.618,80851,0
2007-06-22,1.5748,1.6268,1.5748,1.592,67011,0
2007-06-25,1.5576,1.592,1.5487,1.5487,42637,0
2007-06-26,1.5141,1.6007,1.5141,1.5661,23191,0
2007-06-27,1.5315,1.592,1.5315,1.5576,13406,0
2007-06-28,1.5402,1.618,1.5402,1.5748,26205,0
2007-06-29,1.6093,1.6093,1.5661,1.5661,5681,0
2007-07-02,1.5402,1.592,1.5402,1.5661,17775,0
2007-07-03,1.5487,1.6007,1.5487,1.6007,10785,0
2007-07-05,1.5576,1.6353,1.5487,1.6353,50529,0
2007-07-06,1.5748,1.6527,1.5576,1.6353,36997,0
2007-07-09,1.618,1.6353,1.5056,1.618,95095,0
2007-07-10,1.5748,1.6093,1.5576,1.6093,22724,0
2007-07-11,1.592,1.618,1.4968,1.5141,39149,0
2007-07-12,1.5661,1.6093,1.5487,1.592,6274,0
2007-07-13,1.5834,1.6007,1.5487,1.6007,20340,0
2007-07-16,1.5487,1.592,1.5487,1.5661,20484,0
2007-07-17,1.5576,1.6268,1.5402,1.6093,58450,0
2007-07-18,1.5748,1.6093,1.5748,1.6093,5517,0
2007-07-19,1.6353,1.6353,1.618,1.6268,18813,0
2007-07-20,1.6353,1.6353,1.618,1.6353,16695,0
2007-07-23,1.6093,1.7045,1.6093,1.6093,49487,0
2007-07-24,1.644,1.644,1.6093,1.6353,62169,0
2007-07-25,1.6353,1.6872,1.6093,1.6612,70585,0
2007-07-26,1.6268,1.644,1.592,1.6093,96874,0
2007-07-27,1.6007,1.6786,1.592,1.6093,112621,0
2007-07-30,1.592,1.6268,1.5661,1.6268,69445,0
2007-07-31,1.6527,1.7045,1.618,1.6612,16846,0
2007-08-01,1.6353,1.6353,1.5748,1.6353,21514,0
2007-08-02,1.618,1.618,1.5748,1.592,8660,0
2007-08-03,1.592,1.592,1.5576,1.5576,23002,0
2007-08-06,1.5402,1.5576,1.5056,1.5229,19095,0
2007-08-07,1.4968,1.592,1.4968,1.5834,11474,0
2007-08-08,1.5402,1.5661,1.4968,1.5315,47613,0
2007-08-09,1.5315,1.5487,1.4362,1.5315,60369,0
2007-08-10,1.4968,1.5315,1.4709,1.4796,47829,0
2007-08-13,1.5056,1.5487,1.4623,1.4796,20283,0
2007-08-14,1.4623,1.4882,1.4017,1.4191,18190,0
2007-08-15,1.4104,1.4623,1.4017,1.4276,21329,0
2007-08-16,1.3932,1.4362,1.2719,1.4362,33385,0
2007-08-17,1.3671,1.4968,1.3671,1.4535,21276,0
2007-08-20,1.4362,1.4709,1.2547,1.3671,84000,0
2007-08-21,1.2979,1.3671,1.2979,1.3671,80910,0
2007-08-22,1.3671,1.4017,1.2979,1.4017,96266,0
2007-08-23,1.3932,1.4362,1.2979,1.4362,25650,0
2007-08-24,1.4191,1.4968,1.3326,1.4191,34573,0
2007-08-27,1.4017,1.4882,1.4017,1.4535,7453,0
2007-08-28,1.4276,1.4882,1.4276,1.4362,3467,0
2007-08-29,1.4362,1.4882,1.4362,1.4623,47733,0
2007-08-30,1.4362,1.5315,1.4362,1.4796,60675,0
2007-08-31,1.5315,1.5315,1.4535,1.5141,39295,0
2007-09-04,1.4968,1.5141,1.4017,1.4362,22785,0
2007-09-05,1.4017,1.4276,1.3843,1.4276,5084,0
2007-09-06,1.4623,1.4623,1.3326,1.3671,8498,0
2007-09-07,1.3671,1.4104,1.3671,1.4017,4739,0
2007-09-10,1.3671,1.4017,1.3326,1.3758,14091,0
2007-09-11,1.3326,1.3758,1.2979,1.3758,46139,0
2007-09-12,1.3671,1.3671,1.3326,1.3326,5276,0
2007-09-13,1.3239,1.4017,1.3239,1.3843,23582,0
2007-09-14,1.3671,1.3671,1.3498,1.3498,1503,0
2007-09-17,1.3585,1.3585,1.3326,1.3326,6241,0
2007-09-18,1.3065,1.3412,1.2979,1.3065,43166,0
2007-09-19,1.3326,1.3498,1.3065,1.3065,16757,0
2007-09-20,1.2805,1.3151,1.2805,1.2979,7512,0
2007-09-21,1.2631,1.2719,1.2373,1.2373,33978,0
2007-09-24,1.2719,1.3151,1.2719,1.2979,13174,0
2007-09-25,1.2891,1.3065,1.2719,1.3065,9799,0
2007-09-26,1.2719,1.3065,1.2719,1.2719,4706,0
2007-09-27,1.2719,1.3151,1.2547,1.2805,9149,0
2007-09-28,1.2373,1.2547,1.2028,1.2547,15601,0
2007-10-01,1.2199,1.3151,1.2199,1.3151,17789,0
2007-10-02,1.3065,1.3326,1.3065,1.3326,14031,0
2007-10-03,1.3326,1.3326,1.2891,1.2891,11827,0
2007-10-04,1.2891,1.3239,1.2891,1.3239,9938,0
2007-10-05,1.3326,1.3498,1.2805,1.3151,40140,0
2007-10-08,1.3671,1.5402,1.3671,1.4362,60911,0
2007-10-09,1.4276,1.4535,1.4276,1.4535,13706,0
2007-10-10,1.4623,1.4623,1.2979,1.3671,32664,0
2007-10-11,1.3239,1.4276,1.3239,1.3326,20233,0
2007-10-12,1.3065,1.3758,1.3065,1.3671,20260,0
2007-10-15,1.3758,1.3843,1.3498,1.3843,7751,0
2007-10-16,1.3671,1.3843,1.3671,1.3671,7340,0
2007-10-17,1.3498,1.3843,1.3498,1.3671,24945,0
2007-10-18,1.3671,1.4104,1.3671,1.4104,9225,0
2007-10-19,1.3671,1.4017,1.3671,1.3932,10517,0
2007-10-22,1.3671,1.3758,1.3326,1.3585,7050,0
2007-10-23,1.3498,1.4276,1.3498,1.4276,20941,0
2007-10-24,1.3671,1.4017,1.3671,1.3843,6935,0
2007-10-25,1.3671,1.4017,1.3585,1.3932,10266,0
2007-10-26,1.3758,1.4104,1.3498,1.3498,20529,0
2007-10-29,1.4104,1.4191,1.3498,1.4191,11929,0
2007-10-30,1.3671,1.4017,1.3498,1.3498,14345,0
2007-10-31,1.3498,1.4104,1.3498,1.3671,34497,0
2007-11-01,1.3671,1.3843,1.3671,1.3758,6805,0
2007-11-02,1.3758,1.4362,1.3671,1.4362,24258,0
2007-11-05,1.3932,1.4017,1.3498,1.3932,9714,0
2007-11-06,1.4191,1.4276,1.3498,1.3671,8234,0
2007-11-07,1.3671,1.4362,1.3326,1.3412,25585,0
2007-11-08,1.4362,1.4362,1.3412,1.3412,22984,0
2007-11-09,1.3758,1.3758,1.2979,1.3239,26273,0
2007-11-12,1.3151,1.3151,1.1768,1.2631,27165,0
2007-11-13,1.2631,1.2631,1.194,1.2373,31915,0
2007-11-14,1.246,1.3065,1.2287,1.2631,16858,0
2007-11-15,1.2547,1.2719,1.2287,1.2373,10129,0
2007-11-16,1.2113,1.2979,1.2113,1.2979,31430,0
2007-11-19,1.2631,1.3671,1.2199,1.3671,18069,0
2007-11-20,1.3239,1.3671,1.2719,1.2979,20864,0
2007-11-21,1.2547,1.3671,1.2373,1.3585,23969,0
2007-11-26,1.3065,1.3671,1.2719,1.3671,19994,0
2007-11-27,1.3326,1.3585,1.2719,1.3585,28963,0
2007-11-28,1.3065,1.3498,1.3065,1.3326,19342,0
2007-11-29,1.3498,1.3498,1.3412,1.3412,1791,0
2007-11-30,1.3151,1.3498,1.2891,1.3498,17631,0
2007-12-03,1.3498,1.3758,1.3412,1.3671,19504,0
2007-12-04,1.3498,1.3585,1.3498,1.3585,1656,0
2007-12-05,1.3671,1.3671,1.3498,1.3585,21222,0
2007-12-06,1.3758,1.3843,1.2287,1.2891,46054,0
2007-12-07,1.2979,1.3412,1.2979,1.3412,7165,0
2007-12-10,1.3326,1.3585,1.2805,1.2805,22247,0
2007-12-11,1.3065,1.3671,1.3065,1.3326,15162,0
2007-12-12,1.3326,1.3671,1.2979,1.3671,18029,0
2007-12-13,1.3065,1.3671,1.2719,1.3671,22685,0
2007-12-14,1.3326,1.3585,1.3065,1.3585,13058,0
2007-12-17,1.2719,1.2719,1.2373,1.246,28142,0
2007-12-18,1.2287,1.3412,1.2287,1.2547,3433,0
2007-12-19,1.2891,1.2979,1.2373,1.246,6241,0
2007-12-20,1.2373,1.2719,1.2373,1.2373,20795,0
2007-12-21,1.2373,1.3065,1.2373,1.2631,8613,0
2007-12-24,1.2373,1.2891,1.2373,1.246,8142,0
2007-12-26,1.2373,1.2631,1.2287,1.246,15317,0
2007-12-27,1.2113,1.2891,1.2113,1.2719,62653,0
2007-12-28,1.2979,1.3585,1.2979,1.3498,76727,0
2007-12-31,1.3932,1.4017,1.2631,1.2891,204849,0
2008-01-02,1.2891,1.3585,1.2891,1.3151,98721,0
2008-01-03,1.3151,1.3671,1.3151,1.3412,10843,0
2008-01-04,1.3412,1.3671,1.3239,1.3239,31784,0
2008-01-07,1.3239,1.3326,1.2979,1.3239,45509,0
2008-01-08,1.3239,1.3239,1.2631,1.2631,16180,0
2008-01-09,1.2631,1.2979,1.2287,1.2373,87141,0
2008-01-10,1.2373,1.2891,1.2287,1.2719,3928,0
2008-01-11,1.2631,1.2631,1.2373,1.246,6646,0
2008-01-14,1.246,1.2631,1.2287,1.2547,7858,0
2008-01-15,1.2287,1.2547,1.2287,1.2373,11645,0
2008-01-16,1.2287,1.2547,1.2287,1.2373,14950,0
2008-01-17,1.2199,1.2373,1.2028,1.2113,32001,0
2008-01-18,1.2287,1.2287,1.2028,1.2113,4932,0
2008-01-22,1.1768,1.1768,1.0037,1.0815,58129,0
2008-01-23,1.0815,1.0815,1.0468,1.0815,18593,0
2008-01-24,1.0988,1.1161,1.0815,1.1076,3727,0
2008-01-25,1.1249,1.1422,1.1161,1.1335,2929,0
2008-01-28,1.0815,1.1335,1.0815,1.1076,48638,0
2008-01-29,1.0815,1.1249,1.0815,1.1076,9484,0
2008-01-30,1.0903,1.1422,1.0815,1.1076,29493,0
2008-01-31,1.1076,1.1422,1.1076,1.1422,4391,0
2008-02-01,1.1595,1.194,1.1422,1.1422,22357,0
2008-02-04,1.1509,1.1768,1.1422,1.1422,9388,0
2008-02-05,1.1422,1.1681,1.0903,1.1595,77046,0
2008-02-06,1.194,1.194,1.1161,1.1681,49253,0
2008-02-07,1.1422,1.1854,1.1249,1.1681,11649,0
2008-02-08,1.1422,1.1681,1.1422,1.1681,9303,0
2008-02-11,1.1854,1.1854,1.1422,1.1768,22982,0
2008-02-12,1.1681,1.1768,1.1595,1.1768,18912,0
2008-02-13,1.1595,1.2199,1.1422,1.2199,78923,0
2008-02-14,1.2287,1.2979,1.194,1.2719,21024,0
2008-02-15,1.2547,1.2719,1.2547,1.2631,6818,0
2008-02-19,1.2287,1.2547,1.2199,1.2373,15072,0
2008-02-20,1.2113,1.2373,1.2113,1.2199,9745,0
2008-02-21,1.2199,1.2547,1.1854,1.2113,5176,0
2008-02-22,1.2199,1.2373,1.2199,1.2287,2542,0
2008-02-25,1.2287,1.2631,1.2287,1.2631,18815,0
2008-02-26,1.2631,1.3326,1.1595,1.2631,7685,0
2008-02-27,1.2979,1.3065,1.2979,1.3065,952,0
2008-02-28,1.3065,1.3065,1.1595,1.2547,36423,0
2008-02-29,1.1595,1.2979,1.1595,1.194,15119,0
2008-03-03,1.2113,1.2287,1.2113,1.2113,809,0
2008-03-04,1.2287,1.2287,1.1595,1.2113,134383,0
2008-03-05,1.2113,1.2113,1.1854,1.1854,28766,0
2008-03-06,1.1595,1.2113,1.1595,1.1854,39266,0
2008-03-07,1.1854,1.2113,1.1854,1.2028,25297,0
2008-03-10,1.0988,1.2028,1.0988,1.2028,40903,0
2008-03-11,1.2028,1.2199,1.1854,1.2199,25168,0
2008-03-12,1.2287,1.2805,1.2287,1.2631,74124,0
2008-03-13,1.2287,1.2547,1.2199,1.2547,22886,0
2008-03-14,1.2631,1.2719,1.2287,1.2719,2542,0
2008-03-17,1.2547,1.2891,1.2287,1.246,17336,0
2008-03-18,1.2631,1.2979,1.2631,1.2979,79269,0
2008-03-19,1.2631,1.2891,1.2373,1.2891,37950,0
2008-03-20,1.2547,1.2719,1.246,1.2631,55291,0
2008-03-24,1.2373,1.2891,1.2287,1.2373,24050,0
2008-03-25,1.2113,1.2631,1.2113,1.2547,46346,0
2008-03-26,1.2719,1.2891,1.2287,1.2719,35154,0
2008-03-27,1.2287,1.2631,1.2287,1.2373,16228,0
2008-03-28,1.2547,1.2547,1.2287,1.2373,10286,0
2008-03-31,1.2199,1.2547,1.194,1.2287,28558,0
2008-04-01,1.2113,1.2287,1.1681,1.2113,33125,0
2008-04-02,1.194,1.2287,1.194,1.2113,98118,0
2008-04-03,1.2028,1.2199,1.194,1.2028,15046,0
2008-04-04,1.1681,1.2113,1.1681,1.1768,22770,0
2008-04-07,1.1768,1.1854,1.1595,1.1595,23877,0
2008-04-08,1.1595,1.194,1.1595,1.194,11268,0
2008-04-09,1.1768,1.1854,1.1335,1.1595,11036,0
2008-04-10,1.1595,1.1768,1.1595,1.1768,2385,0
2008-04-11,1.1249,1.1768,1.1249,1.1768,6241,0
2008-04-14,1.1335,1.1595,1.1161,1.1161,20524,0
2008-04-15,1.1076,1.1595,1.1076,1.1595,4451,0
2008-04-16,1.1161,1.1422,1.1076,1.1422,4592,0
2008-04-17,1.1161,1.1335,1.0988,1.0988,7512,0
2008-04-18,1.0988,1.1076,1.0729,1.0815,39922,0
2008-04-21,1.0642,1.1076,1.0642,1.0988,4414,0
2008-04-22,1.0815,1.0815,1.0556,1.0815,12365,0
2008-04-23,1.0556,1.0815,1.0556,1.0642,22757,0
2008-04-24,1.0642,1.0903,1.0642,1.0642,12829,0
2008-04-25,1.0815,1.0988,1.0815,1.0903,6011,0
2008-04-28,1.0903,1.1249,1.0903,1.1161,9170,0
2008-04-29,1.0988,1.1076,1.0642,1.0903,16465,0
2008-04-30,1.0642,1.0815,1.0556,1.0556,3132,0
2008-05-01,1.0468,1.1249,1.0468,1.0815,18109,0
2008-05-02,1.0642,1.0815,1.0642,1.0729,1271,0
2008-05-05,1.0815,1.0903,1.0642,1.0815,14874,0
2008-05-06,1.0815,1.1509,1.0556,1.1249,27964,0
2008-05-07,1.1076,1.1161,1.0815,1.0903,8668,0
2008-05-08,1.1509,1.1509,1.1161,1.1249,5599,0
2008-05-09,1.1076,1.1335,1.1076,1.1335,1617,0
2008-05-12,1.194,1.194,1.1161,1.1422,5003,0
2008-05-13,1.1076,1.1076,1.0815,1.0815,9541,0
2008-05-14,1.0815,1.0815,1.0729,1.0815,3374,0
2008-05-15,1.0815,1.0815,1.0556,1.0729,4483,0
2008-05-16,1.0556,1.0729,1.0556,1.0642,7396,0
2008-05-19,1.0296,1.1076,1.0296,1.0988,7165,0
2008-05-20,1.0903,1.1076,1.0903,1.1076,9919,0
2008-05-21,1.1076,1.1595,1.1076,1.1161,43310,0
2008-05-22,1.0903,1.1509,1.0903,1.1335,9553,0
2008-05-23,1.1335,1.1768,1.1335,1.1595,17867,0
2008-05-27,1.1595,1.1681,1.1509,1.1681,12544,0
2008-05-28,1.1768,1.2287,1.1768,1.2028,14099,0
2008-05-29,1.2028,1.2287,1.194,1.2113,3189,0
2008-05-30,1.2113,1.2547,1.2113,1.246,15718,0
2008-06-02,1.2631,1.2631,1.2287,1.2631,6300,0
2008-06-03,1.2373,1.2631,1.2113,1.2373,15392,0
2008-06-04,1.2113,1.2113,1.1422,1.1422,10873,0
2008-06-05,1.1076,1.194,1.1076,1.1854,27751,0
2008-06-06,1.194,1.194,1.1335,1.1768,13099,0
2008-06-09,1.1595,1.1854,1.1422,1.1422,34623,0
2008-06-10,1.1161,1.1595,1.1161,1.1595,1965,0
2008-06-11,1.1161,1.1422,1.1076,1.1249,3467,0
2008-06-12,1.1249,1.1422,1.1249,1.1249,7512,0
2008-06-13,1.1854,1.194,1.1509,1.1854,2773,0
2008-06-16,1.1509,1.1681,1.1249,1.1422,4305,0
2008-06-17,1.1249,1.1422,1.0903,1.1422,30022,0
2008-06-18,1.1076,1.2631,1.0556,1.0903,85865,0
2008-06-19,1.0556,1.1076,1.0556,1.0903,7745,0
2008-06-20,1.0468,1.0988,1.0296,1.0729,23693,0
2008-06-23,1.0556,1.0815,1.0384,1.0815,11877,0
2008-06-24,1.0468,1.0556,1.0384,1.0384,23989,0
2008-06-25,1.0468,1.0556,1.0384,1.0384,4506,0
2008-06-26,1.0384,1.0384,1.021,1.021,19069,0
2008-06-27,1.0296,1.0384,1.021,1.021,8437,0
2008-06-30,0.9863,1.0903,0.9863,1.0903,12014,0
2008-07-01,1.0642,1.0815,1.0123,1.0556,14346,0
2008-07-02,1.0296,1.0468,1.0123,1.0468,10862,0
2008-07-03,1.0468,1.0556,0.9863,1.0556,6076,0
2008-07-07,1.0384,1.0815,0.8998,0.9086,69133,0
2008-07-08,0.9518,0.9518,0.9172,0.926,33905,0
2008-07-09,0.9518,0.9518,0.9172,0.9172,17722,0
2008-07-10,0.9172,0.9172,0.822,0.8826,13060,0
2008-07-11,0.822,0.8479,0.7873,0.8392,71804,0
2008-07-14,0.7702,0.822,0.7614,0.822,19544,0
2008-07-15,0.8048,0.8392,0.7873,0.8392,25392,0
2008-07-16,0.822,0.8652,0.822,0.8566,902,0
2008-07-17,0.8826,0.9086,0.822,0.8998,18924,0
2008-07-18,0.9172,0.9346,0.8998,0.9346,11648,0
2008-07-21,0.9432,0.9518,0.9432,0.9518,3693,0
2008-07-22,0.9518,1.0123,0.9518,1.0123,11344,0
2008-07-23,1.021,1.1509,1.021,1.0988,13324,0
2008-07-24,1.1076,1.1249,1.0729,1.1161,5959,0
2008-07-25,1.1161,1.194,1.0384,1.1335,6935,0
2008-07-28,1.0903,1.1161,1.0729,1.0903,3872,0
2008-07-29,1.0642,1.0729,1.0556,1.0729,12711,0
2008-07-30,1.0556,1.0556,1.0468,1.0556,11510,0
2008-07-31,1.0468,1.0729,1.0468,1.0729,23345,0
2008-08-01,1.0729,1.0815,1.0729,1.0815,577,0
2008-08-04,1.0556,1.1249,1.0556,1.0988,9109,0
2008-08-05,1.1249,1.1422,1.0468,1.1249,28129,0
2008-08-06,1.1161,1.194,1.1161,1.1854,24617,0
2008-08-07,1.1768,1.4623,1.1768,1.3585,103002,0
2008-08-08,1.3671,1.3671,1.1681,1.3326,66247,0
2008-08-11,1.3065,1.3671,1.3065,1.3671,38747,0
2008-08-12,1.3671,1.4276,1.2979,1.4276,23359,0
2008-08-13,1.4362,1.4362,1.2547,1.3671,50458,0
2008-08-14,1.3326,1.4191,1.3151,1.4017,11428,0
2008-08-15,1.3412,1.3932,1.2373,1.3671,25379,0
2008-08-18,1.4017,1.4362,1.2719,1.4276,12359,0
2008-08-19,1.3671,1.4191,1.3326,1.3671,38641,0
2008-08-20,1.4276,1.4362,1.3498,1.4276,11152,0
2008-08-21,1.4362,1.4535,1.4104,1.4104,7282,0
2008-08-22,1.4104,1.4362,1.4104,1.4362,6381,0
2008-08-25,1.4623,1.4623,1.3758,1.3758,4623,0
2008-08-26,1.3498,1.4968,1.3498,1.4968,24850,0
2008-08-27,1.4535,1.592,1.4276,1.5576,52103,0
2008-08-28,1.592,1.6268,1.5487,1.5748,53795,0
2008-08-29,1.618,1.618,1.5661,1.6007,32686,0
2008-09-02,1.592,1.592,1.4017,1.5315,56295,0
2008-09-03,1.5661,1.5661,1.445,1.5315,25281,0
2008-09-04,1.4882,1.5661,1.4535,1.5402,17740,0
2008-09-05,1.4882,1.5315,1.4796,1.5315,16293,0
2008-09-08,1.5315,1.5661,1.5141,1.5315,94818,0
2008-09-09,1.4968,1.5576,1.4968,1.5315,67477,0
2008-09-10,1.5576,1.5576,1.4796,1.5315,116066,0
2008-09-11,1.5661,1.592,1.5141,1.5402,66872,0
2008-09-12,1.4968,1.592,1.4709,1.5315,108966,0
2008-09-15,1.5487,1.6093,1.5141,1.5661,244902,0
2008-09-16,1.4796,1.5056,0.8652,1.4191,37774,0
2008-09-17,1.4191,1.4362,1.3326,1.3671,19474,0
2008-09-18,1.4362,1.445,1.3326,1.3671,21121,0
2008-09-19,1.3671,1.5834,1.3326,1.4709,271958,0
2008-09-22,1.3671,1.4017,1.3498,1.3498,21796,0
2008-09-23,1.3326,1.3498,1.2719,1.3412,27499,0
2008-09-24,1.4104,1.4362,1.3412,1.3671,9776,0
2008-09-25,1.4362,1.445,1.3671,1.4017,7745,0
2008-09-26,1.3671,1.3671,1.3412,1.3585,7221,0
2008-09-29,1.3671,1.4104,1.3065,1.3065,5548,0
2008-09-30,1.3326,1.3498,1.3326,1.3498,232,0
2008-10-01,1.4017,1.4017,1.2979,1.2979,14806,0
2008-10-02,1.2979,1.3326,1.2373,1.2631,15601,0
2008-10-03,1.2805,1.3239,1.2631,1.2631,35482,0
2008-10-06,1.2373,1.2373,0.8826,1.1509,42596,0
2008-10-07,1.3671,1.3671,1.1595,1.1595,15099,0
2008-10-08,1.021,1.1768,0.9779,1.1335,48678,0
2008-10-09,1.1076,1.1335,0.9779,1.1335,48878,0
2008-10-10,0.9863,1.2979,0.9432,1.1422,190912,0
2008-10-13,1.1076,1.2719,1.0123,1.1595,61140,0
2008-10-14,1.2287,1.2891,1.0815,1.1509,13245,0
2008-10-15,1.1076,1.1249,1.1076,1.1249,10517,0
2008-10-16,1.1854,1.2199,1.1249,1.1595,58799,0
2008-10-17,1.1422,1.2199,1.1335,1.1854,27662,0
2008-10-20,1.2891,1.2891,1.194,1.2113,7745,0
2008-10-21,1.1768,1.2199,1.1595,1.1595,4870,0
2008-10-22,1.1595,1.1854,1.1595,1.1854,577,0
2008-10-23,1.1681,1.2547,1.1509,1.246,24115,0
2008-10-24,1.246,1.2631,1.1335,1.2631,13448,0
2008-10-27,1.2113,1.2113,1.0815,1.0903,16340,0
2008-10-28,1.0903,1.0903,1.0468,1.0468,7859,0
2008-10-29,1.0384,1.1076,1.0123,1.1076,19301,0
2008-10-30,1.1249,1.2028,1.1161,1.1161,15255,0
2008-10-31,1.2028,1.2028,1.0642,1.1161,22132,0
2008-11-03,1.0988,1.2113,1.0988,1.1422,7593,0
2008-11-04,1.1422,1.2631,1.1422,1.2373,11995,0
2008-11-05,1.2805,1.2979,1.2373,1.2373,21520,0
2008-11-06,1.2891,1.2891,1.1768,1.2028,19709,0
2008-11-07,1.194,1.2979,1.194,1.2979,17740,0
2008-11-10,1.2287,1.3326,1.2113,1.2547,27792,0
2008-11-11,1.2199,1.2287,1.1595,1.2199,4114,0
2008-11-12,1.1595,1.2287,1.1595,1.1595,10401,0
2008-11-13,1.1595,1.1854,1.0988,1.1076,23693,0
2008-11-14,1.0988,1.1335,1.0903,1.0903,7160,0
2008-11-17,1.0384,1.0729,1.0384,1.0556,3443,0
2008-11-18,1.0384,1.0556,0.9779,0.9779,2012,0
2008-11-19,0.9518,0.9518,0.796,0.796,17398,0
2008-11-20,0.8566,0.8738,0.7441,0.8738,27006,0
2008-11-21,1.1161,1.1161,0.7355,0.8738,20306,0
2008-11-24,0.8652,0.9518,0.7873,0.9518,2916,0
2008-11-25,1.0037,1.0815,0.8566,1.0123,7222,0
2008-11-26,0.9863,1.0037,0.9172,0.9518,2081,0
2008-11-28,0.9346,0.9863,0.9346,0.9863,1914,0
2008-12-01,0.9086,0.9086,0.8566,0.8652,1980,0
2008-12-02,0.8652,0.8911,0.8307,0.8566,3600,0
2008-12-03,0.8652,0.8738,0.822,0.8652,8407,0
2008-12-04,0.8392,0.9172,0.822,0.822,11095,0
2008-12-05,0.822,0.822,0.822,0.822,4233,0
2008-12-08,0.8566,0.9432,0.796,0.822,4171,0
2008-12-09,0.8652,0.8911,0.8133,0.822,11753,0
2008-12-10,0.8048,0.8566,0.7528,0.822,19459,0
2008-12-11,0.822,0.8911,0.7528,0.8911,6356,0
2008-12-12,0.7785,0.8479,0.7528,0.8479,24444,0
2008-12-15,0.7873,0.8652,0.7873,0.8652,6125,0
2008-12-16,0.8048,0.8307,0.7528,0.7873,37647,0
2008-12-17,0.7528,0.8566,0.7355,0.7355,29211,0
2008-12-18,0.7528,0.822,0.7355,0.822,23928,0
2008-12-19,0.822,0.822,0.7614,0.7873,45066,0
2008-12-22,0.7785,0.822,0.7528,0.7528,8846,0
2008-12-23,0.7873,0.7873,0.7268,0.7873,24297,0
2008-12-24,0.7008,0.7873,0.7008,0.7614,35809,0
2008-12-26,0.6402,0.7528,0.6402,0.7441,78288,0
2008-12-29,0.7702,0.822,0.7614,0.7873,38311,0
2008-12-30,0.7528,0.8652,0.7528,0.8048,36349,0
2008-12-31,0.8307,1.021,0.7873,0.8738,59936,0
2009-01-02,0.8479,1.021,0.8479,0.995,7129,0
2009-01-06,0.8566,1.0123,0.8479,0.9779,14094,0
2009-01-07,0.8826,0.9779,0.7183,0.7873,21564,0
2009-01-08,0.822,0.822,0.7873,0.8048,15830,0
2009-01-09,0.8392,0.8652,0.822,0.8307,33619,0
2009-01-12,1.1161,1.1161,0.8826,0.9691,72280,0
2009-01-13,0.9172,0.9432,0.9172,0.9432,1674,0
2009-01-14,0.926,0.926,0.8392,0.8738,4575,0
2009-01-15,0.8911,0.8911,0.8566,0.8566,2139,0
2009-01-16,0.8566,0.8566,0.822,0.822,24849,0
2009-01-20,0.822,0.8479,0.7183,0.7268,44511,0
2009-01-21,0.7183,0.822,0.7096,0.822,8833,0
2009-01-22,0.822,0.822,0.7528,0.822,8896,0
2009-01-23,0.7873,0.8133,0.7873,0.8133,3179,0
2009-01-26,0.822,0.822,0.8133,0.8133,22998,0
2009-01-27,0.796,0.8048,0.796,0.8048,11284,0
2009-01-28,0.796,0.8133,0.7873,0.796,18239,0
2009-01-29,0.796,0.8738,0.796,0.796,2925,0
2009-01-30,0.8566,0.8566,0.8566,0.8566,8320,0
2009-02-02,0.8566,0.8566,0.8048,0.8392,1617,0
2009-02-03,0.8048,0.8392,0.7873,0.7873,12998,0
2009-02-04,0.7873,0.8048,0.7873,0.7873,34496,0
2009-02-05,0.7873,0.8048,0.7614,0.7873,19474,0
2009-02-06,0.8307,0.8652,0.7785,0.8652,44199,0
2009-02-09,0.8566,0.9604,0.8566,0.9518,26757,0
2009-02-10,0.9346,0.9432,0.9172,0.9172,16564,0
2009-02-11,0.9172,0.9172,0.9172,0.9172,6356,0
2009-02-12,0.8911,0.9518,0.8911,0.9518,2892,0
2009-02-13,0.9518,0.9518,0.9346,0.9432,3813,0
2009-02-17,0.8911,0.9863,0.8911,0.9518,13058,0
2009-02-18,0.9518,0.9518,0.9172,0.9518,28804,0
2009-02-19,0.9863,0.9863,0.8826,0.8911,27012,0
2009-02-20,0.9172,0.926,0.8566,0.8826,24041,0
2009-02-23,0.8566,0.8826,0.822,0.822,8820,0
2009-02-24,0.822,0.8566,0.822,0.8566,27960,0
2009-02-25,0.8998,0.8998,0.822,0.8566,2266,0
2009-02-26,0.822,0.822,0.8133,0.8133,7282,0
2009-02-27,0.796,0.796,0.7614,0.7785,24162,0
2009-03-02,0.7441,0.7441,0.7355,0.7441,34909,0
2009-03-03,0.7355,0.7702,0.7008,0.7008,29428,0
2009-03-04,0.6836,0.7268,0.6836,0.6921,12059,0
2009-03-05,0.7528,0.8566,0.6921,0.7008,12596,0
2009-03-06,0.7614,0.7614,0.6836,0.7096,12943,0
2009-03-09,0.6921,0.7096,0.6662,0.6749,36895,0
2009-03-10,0.6921,0.7008,0.6662,0.7008,59676,0
2009-03-11,0.6836,0.7008,0.6836,0.6836,27109,0
2009-03-12,0.6836,0.7096,0.6836,0.7008,58379,0
2009-03-13,0.7008,0.7183,0.6836,0.7096,44466,0
2009-03-16,0.7183,0.7528,0.7183,0.7528,54781,0
2009-03-17,0.7873,0.796,0.7528,0.7528,29461,0
2009-03-18,0.7702,0.796,0.7268,0.7614,21381,0
2009-03-19,0.7268,0.822,0.7183,0.7528,79802,0
2009-03-20,0.7441,0.7614,0.7355,0.7528,6935,0
2009-03-23,0.7614,0.796,0.7614,0.7873,28689,0
2009-03-24,0.7528,0.7873,0.7528,0.7873,10070,0
2009-03-25,0.8133,0.8133,0.7441,0.7873,13991,0
2009-03-26,0.796,0.796,0.7528,0.7873,22658,0
2009-03-27,0.7873,0.7873,0.7614,0.7785,8576,0
2009-03-30,0.7785,0.7785,0.7268,0.7528,32482,0
2009-03-31,0.7528,0.7873,0.7355,0.7873,69118,0
2009-04-01,0.7785,0.8048,0.7785,0.8048,25759,0
2009-04-02,0.822,0.8826,0.822,0.8392,33605,0
2009-04-03,0.8392,0.8566,0.8307,0.8566,10793,0
2009-04-06,0.8826,0.9086,0.8652,0.9086,23386,0
2009-04-07,0.9172,0.9518,0.9086,0.9086,33189,0
2009-04-08,0.9432,0.9518,0.9172,0.926,2195,0
2009-04-09,0.9518,0.9604,0.8911,0.8998,18873,0
2009-04-13,0.8826,0.9432,0.8566,0.8652,13458,0
2009-04-14,0.822,0.926,0.822,0.8652,16331,0
2009-04-15,0.8911,0.926,0.8566,0.8911,9946,0
2009-04-16,0.9086,0.926,0.8998,0.9086,22438,0
2009-04-17,0.9172,0.9518,0.8911,0.926,28425,0
2009-04-20,0.926,0.926,0.8392,0.926,13593,0
2009-04-21,0.8566,1.021,0.822,0.8826,38427,0
2009-04-22,0.8566,0.8911,0.822,0.822,12983,0
2009-04-23,0.8048,0.8479,0.8048,0.8307,15370,0
2009-04-24,0.822,0.8911,0.822,0.8479,48696,0
2009-04-27,0.822,0.9518,0.822,0.926,52796,0
2009-04-28,0.9172,0.9172,0.8307,0.8307,10136,0
2009-04-29,0.8738,0.9172,0.8479,0.9172,6598,0
2009-04-30,0.9518,0.9518,0.8826,0.8826,11933,0
2009-05-01,0.8738,0.9691,0.8738,0.9518,33156,0
2009-05-04,0.995,0.995,0.9172,0.9863,13747,0
2009-05-05,0.926,0.9518,0.8998,0.9346,36405,0
2009-05-06,0.9172,0.9863,0.8826,0.8998,66264,0
2009-05-07,0.8911,0.9172,0.8738,0.9172,22691,0
2009-05-08,0.9086,0.9172,0.8911,0.9086,18794,0
2009-05-11,0.8826,0.9172,0.8652,0.8998,61696,0
2009-05-12,0.8998,0.926,0.8826,0.9172,35008,0
2009-05-13,0.8911,0.9086,0.8738,0.9086,30107,0
2009-05-14,0.8826,0.9172,0.8826,0.8998,19019,0
2009-05-15,0.8911,0.8998,0.8911,0.8998,694,0
2009-05-18,0.8826,0.8998,0.8738,0.8738,5627,0
2009-05-19,0.8826,0.9604,0.8826,0.9432,26842,0
2009-05-20,0.9518,0.9863,0.9432,0.9779,27273,0
2009-05-21,0.9518,0.9779,0.9518,0.9691,14150,0
2009-05-22,0.9518,0.9518,0.9346,0.9346,41668,0
2009-05-26,0.9518,0.9518,0.926,0.9518,14720,0
2009-05-27,0.926,0.9779,0.926,0.9691,5951,0
2009-05-28,0.9691,0.9779,0.9518,0.9691,10716,0
2009-05-29,0.9518,0.9691,0.9518,0.9518,6256,0
2009-06-01,0.9432,0.9518,0.9172,0.9346,29276,0
2009-06-02,0.9346,0.9432,0.8738,0.8738,53459,0
2009-06-03,0.8826,0.9518,0.8826,0.8998,24802,0
2009-06-04,0.8911,0.926,0.8826,0.926,13928,0
2009-06-05,0.9172,0.9604,0.8998,0.9172,18162,0
2009-06-08,0.9086,0.9172,0.8911,0.9172,21611,0
2009-06-09,0.9172,0.9432,0.8826,0.9432,47063,0
2009-06-10,0.926,0.926,0.8998,0.8998,10171,0
2009-06-11,0.9172,0.9432,0.9172,0.9346,13919,0
2009-06-12,0.9346,0.9779,0.9346,0.9518,17589,0
2009-06-15,0.9691,0.9863,0.9346,0.9518,26309,0
2009-06-16,0.9863,0.9863,0.9346,0.9779,7829,0
2009-06-17,0.9863,0.9863,0.9346,0.9432,10127,0
2009-06-18,0.9863,0.9863,0.9432,0.9863,3959,0
2009-06-19,0.9346,0.9518,0.9346,0.9346,30165,0
2009-06-22,0.9346,0.9518,0.9346,0.9346,24776,0
2009-06-23,0.9518,0.9779,0.9432,0.9518,4482,0
2009-06-24,0.9346,0.9518,0.9346,0.9432,3756,0
2009-06-25,0.9346,0.9432,0.9346,0.9432,22479,0
2009-06-26,0.926,0.9432,0.9172,0.9432,1885,0
2009-06-29,0.9432,0.9691,0.9432,0.9691,12227,0
2009-06-30,0.9779,0.9779,0.9779,0.9779,6773,0
2009-07-01,0.9518,0.9779,0.9432,0.9691,21605,0
2009-07-02,0.926,0.9346,0.8826,0.9172,42703,0
2009-07-06,0.9086,0.9086,0.8566,0.8738,18879,0
2009-07-07,0.8826,0.8826,0.8566,0.8566,14586,0
2009-07-08,0.8652,0.8738,0.8307,0.8479,15712,0
2009-07-09,0.8479,0.926,0.8392,0.8652,2960,0
2009-07-10,0.8738,0.8826,0.8738,0.8826,3899,0
2009-07-13,0.8307,0.8826,0.8307,0.8652,11823,0
2009-07-14,0.9172,0.9172,0.8566,0.9172,6896,0
2009-07-15,0.8911,0.995,0.8911,0.995,45890,0
2009-07-16,0.995,1.0296,0.995,1.0123,34342,0
2009-07-17,1.0296,1.0296,0.9863,1.0123,18954,0
2009-07-20,1.021,1.0468,1.0037,1.0296,33168,0
2009-07-21,1.0642,1.0815,1.0556,1.0729,25040,0
2009-07-22,1.0988,1.1595,1.0815,1.1422,63550,0
2009-07-23,1.2113,1.3065,1.194,1.2631,94259,0
2009-07-24,1.2631,1.2719,1.2287,1.2287,34870,0
2009-07-27,1.3239,1.3239,1.2373,1.2373,19432,0
2009-07-28,1.2891,1.3065,1.2287,1.2719,34155,0
2009-07-29,1.2373,1.2979,1.2373,1.2547,6216,0
2009-07-30,1.2547,1.2547,1.0384,1.1335,95290,0
2009-07-31,1.1509,1.2373,1.1509,1.2113,43913,0
2009-08-03,1.2028,1.2373,1.194,1.2287,24823,0
2009-08-04,1.194,1.2373,1.1076,1.1509,34454,0
2009-08-05,1.1509,1.2113,1.1335,1.1422,3625,0
2009-08-06,1.1422,1.1595,1.1422,1.1595,6507,0
2009-08-07,1.1595,1.2547,1.1249,1.2373,51525,0
2009-08-10,1.246,1.2719,1.2028,1.2373,48021,0
2009-08-11,1.2373,1.2719,1.2199,1.2719,25949,0
2009-08-12,1.2373,1.2373,1.1595,1.2028,19857,0
2009-08-13,1.2287,1.2373,1.1768,1.2373,28806,0
2009-08-14,1.2547,1.2979,1.2287,1.2373,15531,0
2009-08-17,1.2287,1.2891,1.1854,1.2113,33746,0
2009-08-18,1.2373,1.2373,1.194,1.194,5374,0
2009-08-19,1.1854,1.1854,1.1595,1.1595,2636,0
2009-08-20,1.1768,1.2631,1.1768,1.2287,13087,0
2009-08-21,1.2113,1.2287,1.1595,1.1854,15818,0
2009-08-24,1.1768,1.2373,1.1768,1.2199,19017,0
2009-08-25,1.2373,1.2373,1.1768,1.1854,6907,0
2009-08-26,1.1854,1.2199,1.1854,1.1854,12908,0
2009-08-27,1.1854,1.1854,1.1768,1.1768,1387,0
2009-08-28,1.1681,1.2113,1.1595,1.1681,1965,0
2009-08-31,1.1595,1.1595,1.0903,1.1076,64794,0
2009-09-01,1.2373,1.2373,1.1161,1.2113,25185,0
2009-09-02,1.194,1.194,1.1509,1.1768,6167,0
2009-09-03,1.2199,1.2199,1.2113,1.2113,5515,0
2009-09-04,1.2113,1.2113,1.1768,1.1768,1850,0
2009-09-08,1.1595,1.1768,1.1595,1.1681,15442,0
2009-09-09,1.1681,1.194,1.1595,1.1768,5848,0
2009-09-10,1.1595,1.2113,1.1595,1.1768,23053,0
2009-09-11,1.1854,1.2287,1.1854,1.194,35258,0
2009-09-14,1.2113,1.2113,1.1768,1.1854,21838,0
2009-09-15,1.2113,1.2373,1.2028,1.2199,9592,0
2009-09-16,1.194,1.2287,1.1595,1.194,51602,0
2009-09-17,1.194,1.194,1.1681,1.1854,19665,0
2009-09-18,1.194,1.194,1.1768,1.1768,9675,0
2009-09-21,1.1768,1.194,1.1595,1.1768,18768,0
2009-09-22,1.1768,1.194,1.1768,1.1768,24395,0
2009-09-23,1.1768,1.194,1.1681,1.1768,13324,0
2009-09-24,1.1595,1.1854,1.1595,1.1768,12020,0
2009-09-25,1.1768,1.1854,1.1768,1.1854,5548,0
2009-09-28,1.1768,1.1854,1.1595,1.1595,4796,0
2009-09-29,1.1595,1.1768,1.1595,1.1768,13680,0
2009-09-30,1.1595,1.1768,1.1595,1.1681,20627,0
2009-10-01,1.1681,1.1768,1.1595,1.1681,6061,0
2009-10-02,1.1681,1.1768,1.1595,1.1681,9210,0
2009-10-05,1.1595,1.1854,1.1595,1.1854,19786,0
2009-10-06,1.2113,1.2199,1.1595,1.1854,13526,0
2009-10-07,1.1854,1.194,1.1768,1.1768,12975,0
2009-10-08,1.1768,1.1854,1.1681,1.1854,11709,0
2009-10-09,1.1768,1.1768,1.1595,1.1768,16556,0
2009-10-12,1.2028,1.2113,1.1681,1.1768,31347,0
2009-10-13,1.1768,1.194,1.1768,1.194,4046,0
2009-10-14,1.2113,1.2287,1.2113,1.2287,38483,0
2009-10-15,1.1854,1.2287,1.1854,1.2028,9395,0
2009-10-16,1.1768,1.2113,1.1768,1.194,6353,0
2009-10-19,1.2287,1.2373,1.1595,1.2028,21586,0
2009-10-20,1.2631,1.2631,1.2113,1.246,9975,0
2009-10-21,1.2547,1.2547,1.2287,1.2287,13244,0
2009-10-22,1.2199,1.2199,1.2113,1.2113,1444,0
2009-10-23,1.2113,1.2113,1.1854,1.2028,8340,0
2009-10-26,1.2547,1.2805,1.2028,1.2631,33298,0
2009-10-27,1.246,1.3843,1.2113,1.3498,51579,0
2009-10-28,1.3326,1.3498,1.2891,1.3065,46127,0
2009-10-29,1.2891,1.3239,1.2287,1.3065,11035,0
2009-10-30,1.3498,1.3498,1.2373,1.2373,29738,0
2009-11-02,1.3065,1.3412,1.2719,1.3412,19733,0
2009-11-03,1.3671,1.3671,1.3326,1.3585,36269,0
2009-11-04,1.3065,1.3498,1.3065,1.3151,5501,0
2009-11-05,1.3065,1.3326,1.2631,1.3326,12486,0
2009-11-06,1.2891,1.3151,1.2805,1.3065,7282,0
2009-11-09,1.3412,1.3498,1.3151,1.3498,44674,0
2009-11-10,1.3412,1.3843,1.3412,1.3843,38895,0
2009-11-11,1.4017,1.4968,1.3758,1.4709,48537,0
2009-11-12,1.4882,1.5402,1.3932,1.3932,34567,0
2009-11-13,1.4191,1.4276,1.3843,1.4276,22019,0
2009-11-16,1.4623,1.4623,1.3758,1.3932,10046,0
2009-11-17,1.3671,1.3671,1.3065,1.3239,13989,0
2009-11-18,1.3671,1.3671,1.3065,1.3498,10477,0
2009-11-19,1.3671,1.4191,1.3498,1.3758,3572,0
2009-11-20,1.3498,1.3932,1.3151,1.3932,8147,0
2009-11-23,1.3671,1.4017,1.3671,1.4017,4519,0
2009-11-24,1.4017,1.4104,1.3843,1.3843,4411,0
2009-11-25,1.2373,1.3758,1.2373,1.3585,4380,0
2009-11-27,1.3239,1.3932,1.2373,1.3932,4094,0
2009-11-30,1.3151,1.3326,1.2979,1.3239,2603,0
2009-12-01,1.3065,1.3412,1.2373,1.3239,14521,0
2009-12-02,1.3498,1.3498,1.2373,1.2547,9724,0
2009-12-03,1.2373,1.2805,1.2287,1.246,10150,0
2009-12-04,1.246,1.2979,1.2373,1.2719,8962,0
2009-12-07,1.3412,1.3412,1.2719,1.2805,13678,0
2009-12-08,1.2547,1.2719,1.246,1.2631,7963,0
2009-12-09,1.246,1.3239,1.246,1.3239,4825,0
2009-12-10,1.3326,1.3498,1.2719,1.2979,13690,0
2009-12-11,1.3412,1.3412,1.3065,1.3065,1271,0
2009-12-14,1.2719,1.3326,1.2719,1.3065,3727,0
2009-12-15,1.2719,1.3326,1.2719,1.3065,4991,0
2009-12-16,1.2979,1.4362,1.2979,1.3671,12454,0
2009-12-17,1.3671,1.4276,1.3326,1.3326,2428,0
2009-12-18,1.3498,1.3498,1.3498,1.3498,347,0
2009-12-21,1.3239,1.3585,1.3065,1.3065,20954,0
2009-12-22,1.2979,1.3412,1.2631,1.2719,5024,0
2009-12-23,1.2631,1.2979,1.2287,1.2631,18672,0
2009-12-24,1.2547,1.2631,1.2547,1.2631,3836,0
2009-12-28,1.2891,1.2891,1.2719,1.2805,5278,0
2009-12-29,1.2373,1.6007,1.2287,1.5229,503515,0
2009-12-30,1.6007,1.7045,1.5576,1.6007,716232,0
2009-12-31,1.6353,1.644,1.5487,1.5576,318301,0
2010-01-04,1.6353,1.6699,1.592,1.6268,364975,0
2010-01-05,1.6353,1.6527,1.592,1.618,428732,0
2010-01-06,1.6268,1.6268,1.5834,1.6093,333476,0
2010-01-07,1.644,2.0247,1.644,1.817,837350,0
2010-01-08,1.7824,1.8515,1.7478,1.7651,324396,0
2010-01-11,1.7045,1.8083,1.6353,1.6959,447270,0
2010-01-12,1.5487,1.6268,1.5315,1.5748,300978,0
2010-01-13,1.6007,1.6527,1.5576,1.5576,180107,0
2010-01-14,1.5315,1.592,1.5315,1.5661,227160,0
2010-01-15,1.5315,1.5576,1.4968,1.5402,159057,0
2010-01-19,1.5229,1.5748,1.4796,1.4968,121983,0
2010-01-20,1.5229,1.618,1.4968,1.5315,159479,0
2010-01-21,1.644,1.6527,1.5402,1.5661,61439,0
2010-01-22,1.5402,1.5402,1.4017,1.4017,223138,0
2010-01-25,1.5661,1.5661,1.3671,1.3932,80271,0
2010-01-26,1.4276,1.5576,1.3758,1.4796,162053,0
2010-01-27,1.4535,1.5487,1.4276,1.4535,48262,0
2010-01-28,1.4362,1.4968,1.3843,1.4276,41989,0
2010-01-29,1.4276,1.445,1.3843,1.3843,51748,0
2010-02-01,1.3585,1.3932,1.3412,1.3843,37219,0
2010-02-02,1.3932,1.5487,1.3932,1.5141,124858,0
2010-02-03,1.5576,1.5834,1.5315,1.5661,126539,0
2010-02-04,1.5229,1.5748,1.5141,1.5141,23683,0
2010-02-05,1.4882,1.5056,1.4017,1.4623,71465,0
2010-02-08,1.5402,1.5402,1.4968,1.4968,43235,0
2010-02-09,1.5229,1.5229,1.4709,1.4709,17656,0
2010-02-10,1.5487,1.5576,1.4535,1.5056,131259,0
2010-02-11,1.5661,1.5661,1.5229,1.5229,35391,0
2010-02-12,1.5487,1.5576,1.5056,1.5402,26369,0
2010-02-16,1.5402,1.5576,1.4968,1.5229,75140,0
2010-02-17,1.5487,1.5661,1.5229,1.5576,39117,0
2010-02-18,1.5315,1.5661,1.5229,1.5487,45987,0
2010-02-19,1.5315,1.5487,1.5141,1.5315,28715,0
2010-02-22,1.5576,1.5576,1.5229,1.5229,16510,0
2010-02-23,1.5402,1.5576,1.5402,1.5576,56567,0
2010-02-24,1.5661,1.5748,1.5402,1.5576,53402,0
2010-02-25,1.5748,1.5748,1.5402,1.5661,40217,0
2010-02-26,1.5834,1.5834,1.5402,1.5576,33828,0
2010-03-01,1.5487,1.592,1.5402,1.5576,66979,0
2010-03-02,1.5834,1.5834,1.5229,1.5229,24258,0
2010-03-03,1.5748,1.592,1.5487,1.5834,47627,0
2010-03-04,1.5834,1.5834,1.5402,1.5576,26172,0
2010-03-05,1.5748,1.5748,1.5576,1.5748,25092,0
2010-03-08,1.5748,1.592,1.5748,1.592,42548,0
2010-03-09,1.592,1.8515,1.5576,1.7133,563873,0
2010-03-10,1.8083,1.8515,1.7306,1.7997,320464,0
2010-03-11,1.8343,1.9035,1.8083,1.8862,172419,0
2010-03-12,1.9035,1.9901,1.9035,1.9556,237545,0
2010-03-15,1.9901,2.1111,1.9729,2.0765,400395,0
2010-03-16,2.1199,2.4228,2.0939,2.3361,440329,0
2010-03-17,2.3709,2.7258,2.3536,2.6909,675827,0
2010-03-18,2.6824,2.7603,2.2064,2.2496,1179873,0
2010-03-19,2.2064,2.3103,2.0074,2.2064,595927,0
2010-03-22,2.1806,2.3103,2.0765,2.241,275309,0
2010-03-23,2.2757,2.3797,2.2757,2.3103,202343,0
2010-03-24,2.3536,2.3536,2.2064,2.2583,133847,0
2010-03-25,2.3536,2.3536,2.1632,2.1632,146050,0
2010-03-26,2.0851,2.1459,2.0593,2.0851,210436,0
2010-03-29,2.0765,2.0765,1.9901,2.0158,178169,0
2010-03-30,2.068,2.1632,2.068,2.1632,208663,0
2010-03-31,2.1717,2.2064,2.1372,2.2064,115124,0
2010-04-01,2.1717,2.2324,2.1199,2.1632,71424,0
2010-04-05,2.241,2.2496,2.1806,2.2152,126457,0
2010-04-06,2.189,2.2324,2.189,2.2064,59917,0
2010-04-07,2.2064,2.2064,2.1025,2.1459,64552,0
2010-04-08,2.0851,2.1199,2.0507,2.0593,88327,0
2010-04-09,2.0765,2.0851,1.9901,2.0507,102290,0
2010-04-12,2.0247,2.1199,1.9987,1.9987,63423,0
2010-04-13,2.0158,2.0333,2.0074,2.0074,70128,0
2010-04-14,2.068,2.1546,2.0247,2.1372,95413,0
2010-04-15,2.1632,2.1978,2.0939,2.1717,78175,0
2010-04-16,2.1806,2.1806,2.0851,2.1111,37555,0
2010-04-19,2.1459,2.1459,2.0939,2.1199,75633,0
2010-04-20,2.1459,2.1632,2.0939,2.1111,57570,0
2010-04-21,2.1632,2.1806,2.1111,2.1717,122125,0
2010-04-22,2.2152,2.2152,2.1111,2.2064,50568,0
2010-04-23,2.2064,2.2496,2.1632,2.1717,52442,0
2010-04-26,2.3623,2.5354,2.3623,2.4832,448060,0
2010-04-27,2.4832,2.4832,2.319,2.3361,132394,0
2010-04-28,2.3797,2.466,2.2324,2.3882,117220,0
2010-04-29,2.3882,2.4573,2.3361,2.4055,166086,0
2010-04-30,2.4314,2.4314,2.3103,2.3103,84794,0
2010-05-03,2.3103,2.3797,2.2152,2.2324,78678,0
2010-05-04,2.2496,2.2496,2.0851,2.1286,153586,0
2010-05-05,2.0851,2.1717,1.9901,1.9987,150171,0
2010-05-06,1.9987,2.0851,1.9296,1.9556,191146,0
2010-05-07,1.9296,2.042,1.8862,2.0158,117730,0
2010-05-10,2.1632,2.1632,2.068,2.1199,72764,0
2010-05-11,2.0851,2.1199,2.068,2.1025,46464,0
2010-05-12,2.1111,2.1978,2.1025,2.1978,209396,0
2010-05-13,2.2064,2.2064,2.1286,2.1286,38950,0
2010-05-14,2.1632,2.1632,2.1199,2.1199,59144,0
2010-05-17,2.1111,2.1806,2.0333,2.1546,105418,0
2010-05-18,2.1546,2.2064,2.0939,2.0939,26601,0
2010-05-19,2.0593,2.1025,1.9208,2.0158,116509,0
2010-05-20,1.9208,1.9556,1.843,1.9035,128294,0
2010-05-21,1.9382,2.0333,1.8688,2.0333,85888,0
2010-05-24,1.9987,1.9987,1.9122,1.9382,50092,0
2010-05-25,1.8343,1.9122,1.817,1.8862,145303,0
2010-05-26,1.9035,1.9296,1.8688,1.8688,50038,0
2010-05-27,1.8862,1.9729,1.8862,1.9556,33536,0
2010-05-28,1.9987,1.9987,1.9296,1.9382,30014,0
2010-06-01,1.9296,1.9296,1.7738,1.843,53238,0
2010-06-02,1.8603,1.9035,1.8603,1.8777,14240,0
2010-06-03,1.8777,1.8949,1.8603,1.8862,22982,0
2010-06-04,1.8688,1.8777,1.8343,1.8603,67349,0
2010-06-07,1.8343,1.8688,1.7824,1.7911,25772,0
2010-06-08,1.7738,1.7997,1.7306,1.7738,63789,0
2010-06-09,1.7393,1.8258,1.7393,1.7824,35437,0
2010-06-10,1.7651,1.8515,1.7651,1.8083,38057,0
2010-06-11,1.7738,1.8515,1.7738,1.817,28646,0
2010-06-14,1.817,1.9035,1.7997,1.8343,36284,0
2010-06-15,1.8603,1.9035,1.8515,1.8777,21349,0
2010-06-16,1.8949,2.1459,1.8603,2.0765,243796,0
2010-06-17,2.1025,2.1199,1.9987,2.0333,33658,0
2010-06-18,2.0507,2.1806,2.0333,2.1199,101027,0
2010-06-21,2.1372,2.1806,1.9815,2.0593,46099,0
2010-06-22,2.042,2.0593,1.9987,2.0333,22113,0
2010-06-23,2.0333,2.0333,1.9815,1.9815,22997,0
2010-06-24,1.9556,1.9729,1.9382,1.9556,23855,0
2010-06-25,1.9556,1.9556,1.9035,1.9035,34022,0
2010-06-28,1.8949,1.9035,1.8777,1.8862,26282,0
2010-06-29,1.8603,1.8777,1.8258,1.8343,21813,0
2010-06-30,1.8343,1.8777,1.8083,1.817,30713,0
2010-07-01,1.817,1.817,1.7738,1.7738,17928,0
2010-07-02,1.7738,1.817,1.7306,1.7997,15610,0
2010-07-06,1.8083,1.9035,1.7306,1.7478,51257,0
2010-07-07,1.7738,2.0074,1.7393,1.9208,115646,0
2010-07-08,1.9208,1.9556,1.8515,1.9035,48901,0
2010-07-09,1.9469,1.9901,1.9382,1.9469,13603,0
2010-07-12,1.9035,1.9729,1.8343,1.9556,20400,0
2010-07-13,1.9901,1.9901,1.9382,1.9901,66391,0
2010-07-14,1.9901,2.1025,1.9901,2.0333,103889,0
2010-07-15,2.0939,2.0939,2.0507,2.068,46402,0
2010-07-16,2.0765,2.0765,1.9901,2.0247,37727,0
2010-07-19,2.0333,2.1111,1.9556,2.042,40004,0
2010-07-20,2.0333,2.1111,2.0333,2.0765,26536,0
2010-07-21,2.1111,2.1199,2.0593,2.0593,30244,0
2010-07-22,2.0593,2.1546,2.0593,2.1459,24472,0
2010-07-23,2.1806,2.1806,2.0593,2.1025,88274,0
2010-07-26,2.0765,2.1632,2.0765,2.1199,28041,0
2010-07-27,2.1459,2.1978,2.1286,2.1546,46263,0
2010-07-28,2.1806,2.1978,2.1199,2.1199,37316,0
2010-07-29,2.1632,2.1978,2.1199,2.1199,40511,0
2010-07-30,2.1111,2.1717,2.0765,2.1717,29639,0
2010-08-02,2.2757,2.4832,2.2496,2.3103,215751,0
2010-08-03,2.2757,2.3103,2.2152,2.2324,60649,0
2010-08-04,2.2324,2.3278,2.2324,2.293,113884,0
2010-08-05,2.3103,2.3709,2.293,2.319,61526,0
2010-08-06,2.3361,2.3709,2.3017,2.3361,65165,0
2010-08-09,2.3536,2.3536,2.3017,2.3103,45699,0
2010-08-10,2.293,2.3623,2.293,2.345,44306,0
2010-08-11,2.345,2.345,2.2496,2.267,34961,0
2010-08-12,2.2496,2.2496,2.2064,2.2152,23657,0
2010-08-13,2.1978,2.2324,2.1632,2.1717,39017,0
2010-08-16,2.1632,2.1632,2.0765,2.0939,35135,0
2010-08-17,2.1199,2.189,2.1199,2.1459,25808,0
2010-08-18,2.1459,2.3278,2.1459,2.2583,95648,0
2010-08-19,2.2583,2.2757,2.2496,2.2757,69795,0
2010-08-20,2.2757,2.293,2.1632,2.2583,62416,0
2010-08-23,2.2842,2.3278,2.2064,2.2064,56533,0
2010-08-24,2.2237,2.3017,2.1717,2.2237,44884,0
2010-08-25,2.189,2.2237,2.1459,2.1806,30711,0
2010-08-26,2.1717,2.2064,2.1372,2.1372,29553,0
2010-08-27,2.1717,2.1717,2.1459,2.1717,14030,0
2010-08-30,2.1632,2.1717,2.1459,2.1632,5620,0
2010-08-31,2.1286,2.1372,2.0851,2.0939,43119,0
2010-09-01,2.1372,2.241,2.1199,2.2064,21204,0
2010-09-02,2.2324,2.2496,2.1199,2.1372,30712,0
2010-09-03,2.2064,2.2064,2.1199,2.1546,59819,0
2010-09-07,2.1717,2.1806,2.0158,2.0765,100329,0
2010-09-08,2.0939,2.1025,1.9901,2.0765,68961,0
2010-09-09,2.0507,2.1111,2.042,2.0765,36352,0
2010-09-10,2.042,2.0939,1.9901,2.042,68847,0
2010-09-13,2.0158,2.0333,1.9469,2.0333,109465,0
2010-09-14,1.9729,2.0765,1.9641,2.0507,65564,0
2010-09-15,2.0333,2.0507,1.9815,1.9987,63680,0
2010-09-16,1.9901,1.9901,1.9296,1.9296,101439,0
2010-09-17,1.9382,1.9729,1.9208,1.9208,71313,0
2010-09-20,1.9729,2.0074,1.9296,1.9987,68506,0
2010-09-21,2.0074,2.1372,2.0074,2.0939,135487,0
2010-09-22,2.1199,2.189,2.1199,2.1717,60093,0
2010-09-23,2.1632,2.1978,2.1459,2.1806,42013,0
2010-09-24,2.1978,2.2064,2.0939,2.1806,79388,0
2010-09-27,2.1632,2.293,2.1546,2.2237,115315,0
2010-09-28,2.2583,2.2583,2.1286,2.1632,44294,0
2010-09-29,2.1632,2.2237,2.1546,2.1546,45708,0
2010-09-30,2.1546,2.1717,2.1199,2.1632,9991,0
2010-10-01,2.1632,2.241,2.1459,2.2152,73596,0
2010-10-04,2.2324,2.2496,2.1632,2.1978,42219,0
2010-10-05,2.2152,2.241,2.1806,2.2064,39937,0
2010-10-06,2.2324,2.2583,2.1806,2.189,53069,0
2010-10-07,2.2237,2.2842,2.2152,2.2496,40610,0
2010-10-08,2.2583,2.2583,2.2064,2.2152,21396,0
2010-10-11,2.2064,2.2496,2.1199,2.1806,36924,0
2010-10-12,2.1717,2.2152,2.1717,2.1717,19168,0
2010-10-13,2.189,2.2324,2.189,2.1978,35367,0
2010-10-14,2.1978,2.241,2.1459,2.1632,45802,0
2010-10-15,2.1632,2.1978,2.1459,2.1978,10480,0
2010-10-18,2.2324,2.2324,2.1632,2.189,23956,0
2010-10-19,2.2152,2.2152,2.1372,2.1459,22135,0
2010-10-20,2.1459,2.2496,2.1459,2.2496,57746,0
2010-10-21,2.189,2.293,2.1717,2.293,92224,0
2010-10-22,2.293,2.293,2.1806,2.241,46445,0
2010-10-25,2.2842,2.4055,2.2324,2.4055,158607,0
2010-10-26,2.3623,2.4055,2.319,2.3623,58997,0
2010-10-27,2.3361,2.3536,2.293,2.3536,19996,0
2010-10-28,2.3361,2.3969,2.319,2.345,60575,0
2010-10-29,2.3882,2.4055,2.345,2.3536,53561,0
2010-11-01,2.345,2.3797,2.3103,2.3103,41605,0
2010-11-02,2.3278,2.5872,2.3278,2.5093,374693,0
2010-11-03,2.7082,3.2187,2.7082,2.8641,2127915,0
2010-11-04,2.8641,2.9507,2.7431,2.8554,579571,0
2010-11-05,2.8554,2.9766,2.7689,2.8986,235692,0
2010-11-08,2.9333,3.167,2.9246,2.9851,367465,0
2010-11-09,3.0717,3.2361,3.0285,3.0889,291440,0
2010-11-10,3.1324,3.2967,3.1238,3.2015,227912,0
2010-11-11,3.2187,3.6947,3.2103,3.6341,689015,0
2010-11-12,3.6774,4.1448,3.6255,3.9542,1004450,0
2010-11-15,4.0235,4.0667,3.6341,3.712,533242,0
2010-11-16,3.6688,3.712,3.2447,3.4006,685142,0
2010-11-17,3.3227,3.6341,3.2881,3.4697,322949,0
2010-11-18,3.6516,3.8071,3.6341,3.738,293630,0
2010-11-19,3.8852,4.4735,3.7728,4.3525,1070475,0
2010-11-22,4.3525,5.3647,4.3525,5.131,2354054,0
2010-11-23,5.1571,5.7541,5.0704,5.6848,3623645,0
2010-11-24,5.9789,6.1952,5.2177,5.4511,5176602,0
2010-11-26,5.3992,5.901,5.2607,5.806,1724069,0
2010-11-29,5.8318,6.2991,5.529,5.9618,3165497,0
2010-11-30,5.8838,5.9962,5.5638,5.6156,1113113,0
2010-12-01,5.6502,5.7194,4.9667,5.2002,2261672,0
2010-12-02,5.3474,5.6242,5.2435,5.3301,1120631,0
2010-12-03,5.3127,5.4945,5.0963,5.2696,657170,0
2010-12-06,5.4425,5.8838,5.278,5.676,1669015,0
2010-12-07,5.8578,5.8751,5.4511,5.5898,640821,0
2010-12-08,5.7107,5.8318,5.2868,5.4771,946535,0
2010-12-09,5.7194,6.2125,5.529,5.6588,3160795,0
2010-12-10,5.6588,6.0915,5.6588,5.8838,1282715,0
2010-12-13,5.9962,7.0348,5.9445,6.8184,4384673,0
2010-12-14,6.9481,7.2943,6.4289,6.7491,3139125,0
2010-12-15,6.5501,6.6971,6.1088,6.2213,1844444,0
2010-12-16,6.325,6.7058,6.2558,6.6365,1241823,0
2010-12-17,6.7231,7,6.5153,6.602,1141677,0
2010-12-20,6.6625,6.8702,5.6328,5.901,3880112,0
2010-12-21,5.9876,6.4461,5.9876,6.178,1571478,0
2010-12-22,6.204,6.2299,5.901,6.1175,702692,0
2010-12-23,6.057,6.2646,5.9445,5.9876,549572,0
2010-12-27,5.9184,5.9876,5.728,5.7713,633355,0
2010-12-28,5.901,5.9618,5.4251,5.4598,1233736,0
2010-12-29,5.4771,5.4771,5.278,5.278,851944,0
2010-12-30,5.3215,5.6069,5.2696,5.5116,731485,0
2010-12-31,5.4166,5.4251,5.3215,5.3474,446039,0
2011-01-03,5.4771,5.7368,5.4771,5.676,837964,0
2011-01-04,5.7368,5.953,5.6934,5.9445,1003971,0
2011-01-05,5.9705,6.3336,5.9356,6.2906,1126455,0
2011-01-06,6.4376,6.5588,6.057,6.1088,888544,0
2011-01-07,6.2386,6.2386,5.7713,5.9356,634210,0
2011-01-10,6.0481,6.3336,5.9789,6.2558,465353,0
2011-01-11,6.4029,6.4635,5.9705,6.152,659057,0
2011-01-12,6.204,6.204,6.0136,6.0481,379971,0
2011-01-13,6.057,6.3598,5.8838,6.2386,946183,0
2011-01-14,6.3944,6.9916,6.325,6.7838,3213753,0
2011-01-18,6.9222,7.4068,6.9135,7.0692,2959334,0
2011-01-19,7.1992,7.4154,6.6885,6.7491,1794005,0
2011-01-20,6.7058,7.1818,6.5153,7.0087,1331137,0
2011-01-21,7.0779,7.1818,6.7491,6.8617,589483,0
2011-01-24,7.0261,7.4587,6.9135,7.4154,2101936,0
2011-01-25,7.3201,7.5712,6.9655,7.1992,1436783,0
2011-01-26,7.2423,7.2943,6.9827,7.2337,942543,0
2011-01-27,7.3375,7.3462,7.2163,7.2598,661933,0
2011-01-28,7.2855,7.7788,7.0952,7.1211,2320207,0
2011-01-31,7.0952,7.1559,6.6625,6.9741,1104847,0
2011-02-01,7.1039,7.1992,7.0087,7.0174,776923,0
2011-02-02,7.6145,8.1335,7.1385,8.0817,5459885,0
2011-02-03,8.0384,8.2893,7.7095,8.0384,1826664,0
2011-02-04,7.8739,8.1247,7.7095,7.8826,1489694,0
2011-02-07,8.2547,8.4277,7.8912,7.9519,1599981,0
2011-02-08,8.177,8.2028,7.9519,8.0297,695366,0
2011-02-09,8.1247,8.22,7.8912,8.0125,759895,0
2011-02-10,7.6922,7.8912,7.5712,7.7356,1026010,0
2011-02-11,7.7875,7.9086,7.5712,7.7788,447194,0
2011-02-14,8.0471,8.0471,7.7961,7.9259,555993,0
2011-02-15,7.9259,7.9519,7.7095,7.7617,461392,0
2011-02-16,7.8481,7.8739,7.0087,7.3895,2100873,0
2011-02-18,7.1298,7.1559,6.879,7.0087,957210,0
2011-02-22,6.7491,6.8875,6.6625,6.7058,1118245,0
2011-02-23,6.602,6.6452,6.057,6.0654,2527731,0
2011-02-24,6.0396,6.4461,5.9445,6.2386,1130108,0
2011-02-25,6.3598,6.6107,6.2731,6.4895,1200207,0
2011-02-28,6.7491,6.9135,6.5674,6.576,924887,0
2011-03-01,6.3425,6.4549,6.0049,6.0654,1429241,0
2011-03-02,6.0136,6.0481,5.5724,5.7194,1702207,0
2011-03-03,5.7713,6.1435,5.7541,6.0396,940209,0
2011-03-04,5.9097,5.9618,5.7541,5.806,461854,0
2011-03-07,5.8232,5.9097,5.3821,5.5898,918032,0
2011-03-08,5.6502,5.8405,5.4685,5.7021,677846,0
2011-03-09,5.6328,5.6848,5.5204,5.5377,354971,0
2011-03-10,5.4598,5.4858,5.2521,5.2868,565724,0
2011-03-11,5.1828,5.1828,4.7331,4.958,1421705,0
2011-03-14,4.8715,4.9234,4.6897,4.8022,842575,0
2011-03-15,4.5167,4.707,4.3609,4.6897,879810,0
2011-03-16,4.7418,5.2177,4.707,4.7156,1618628,0
2011-03-17,4.958,5.0099,4.6726,4.6983,804891,0
2011-03-18,4.7937,4.8888,4.6726,4.785,500247,0
2011-03-21,4.9407,5.0358,4.7677,4.8369,1036409,0
2011-03-22,4.8626,4.8801,4.56,4.6897,674650,0
2011-03-23,4.7156,5.2262,4.5687,5.1225,1738403,0
2011-03-24,5.2954,5.5724,5.1484,5.2177,2006483,0
2011-03-25,5.3215,5.5204,5.2262,5.4339,935279,0
2011-03-28,5.6242,5.7368,5.4511,5.5809,869552,0
2011-03-29,5.6502,5.7973,5.5809,5.78,828932,0
2011-03-30,5.8838,6.5674,5.8578,6.4549,2802919,0
2011-03-31,6.4895,6.7491,6.1088,6.5327,1741134,0
2011-04-01,6.6452,6.7058,6.3425,6.4461,973571,0
2011-04-04,6.3598,6.4029,6.0223,6.204,1148267,0
2011-04-05,6.057,6.057,5.806,5.8578,795196,0
2011-04-06,6.0654,6.1952,5.676,5.9445,890284,0
2011-04-07,5.8838,6.0223,5.7368,5.8666,505734,0
2011-04-08,5.9269,6.0481,5.7194,5.8232,375362,0
2011-04-11,5.8578,6.0049,5.7627,5.8578,229193,0
2011-04-12,5.7973,5.8405,5.2868,5.503,830464,0
2011-04-13,5.7107,5.7107,5.2607,5.3474,651322,0
2011-04-14,5.2954,5.408,5.2089,5.3821,332790,0
2011-04-15,5.4511,5.7973,5.4166,5.6502,586079,0
2011-04-18,5.6069,5.6242,5.2607,5.3561,626490,0
2011-04-19,5.408,5.4858,5.3127,5.4771,193995,0
2011-04-20,5.6156,5.8578,5.5377,5.5898,588989,0
2011-04-21,5.7107,5.7973,5.5898,5.7627,334328,0
2011-04-25,5.8666,6.0396,5.8232,5.9962,354292,0
2011-04-26,6.057,6.5068,6.057,6.3771,1125662,0
2011-04-27,6.3684,6.4635,5.7973,6.325,874864,0
2011-04-28,6.0136,6.178,5.7541,5.7713,1136406,0
2011-04-29,5.8405,5.9445,5.4771,5.6242,713442,0
2011-05-02,5.6328,5.728,5.3301,5.3821,664562,0
2011-05-03,5.408,5.4511,5.1051,5.1916,584131,0
2011-05-04,5.2262,5.2868,4.9407,5.0963,566224,0
2011-05-05,5.1398,5.1742,4.7677,4.8022,546066,0
2011-05-06,5.0185,5.1916,4.932,5.1828,457069,0
2011-05-09,5.131,5.2607,5.0619,5.0877,346291,0
2011-05-10,5.0185,5.0358,4.8369,4.9234,607273,0
2011-05-11,5.0272,5.1398,5.0013,5.0704,468634,0
2011-05-12,5.0185,5.2262,4.932,5.1742,236076,0
2011-05-13,5.2089,5.278,4.932,5.0013,311496,0
2011-05-16,4.9493,4.9927,4.759,4.8369,344331,0
2011-05-17,4.8022,5.0619,4.8022,4.958,325733,0
2011-05-18,4.9148,5.1742,4.9148,4.984,379966,0
2011-05-19,4.958,5.0358,4.8541,4.8801,248582,0
2011-05-20,4.8888,4.9493,4.8197,4.8541,175091,0
2011-05-23,4.7762,4.7762,4.4387,4.5687,534308,0
2011-05-24,4.5687,4.6378,4.3351,4.4043,474327,0
2011-05-25,4.3437,4.4995,4.1448,4.4735,422905,0
2011-05-26,4.482,4.6291,4.4129,4.4735,258626,0
2011-05-27,4.6031,4.6031,4.5079,4.586,149387,0
2011-05-31,4.6206,4.7937,4.5947,4.7243,273442,0
2011-06-01,4.759,4.759,4.4217,4.4907,312679,0
2011-06-02,4.5167,4.586,4.4043,4.4387,184693,0
2011-06-03,4.4217,4.4217,4.283,4.2917,334576,0
2011-06-06,4.2225,4.2743,4.1534,4.1619,352372,0
2011-06-07,4.0407,4.1966,3.9023,4.0407,382656,0
2011-06-08,3.9197,4.0235,3.7553,3.8331,570490,0
2011-06-09,3.8591,4.0235,3.8418,3.9283,207672,0
2011-06-10,3.9023,3.9023,3.7206,3.7898,213635,0
2011-06-13,3.8331,4.0322,3.8331,3.9976,155130,0
2011-06-14,4.1707,4.283,4.1273,4.283,181495,0
2011-06-15,4.1534,4.1793,3.8678,3.9629,431107,0
2011-06-16,3.9457,4.136,3.911,3.9457,265280,0
2011-06-17,4.1534,4.1534,4.0407,4.11,223186,0
2011-06-20,4.0754,4.3263,4.0667,4.2399,187227,0
2011-06-21,4.3263,4.3525,4.1619,4.3437,167316,0
2011-06-22,4.309,4.3525,4.1966,4.2138,134897,0
2011-06-23,4.1273,4.2399,4.0235,4.2399,172819,0
2011-06-24,4.2917,4.2917,4.1619,4.1619,77777,0
2011-06-27,4.2052,4.2052,4.0235,4.0754,139217,0
2011-06-28,4.1273,4.1448,3.9803,4.0149,221384,0
2011-06-29,4.0754,4.1448,4.0407,4.1187,69467,0
2011-06-30,4.1187,4.3177,4.1187,4.309,127699,0
2011-07-01,4.3437,4.4735,4.2743,4.4043,199894,0
2011-07-05,4.5079,4.534,4.4043,4.482,232098,0
2011-07-06,4.5427,4.7156,4.456,4.6638,282313,0
2011-07-07,4.7677,5.4511,4.759,5.4166,1238035,0
2011-07-08,5.4166,5.4166,5.0619,5.3647,731660,0
2011-07-11,5.1225,5.2089,5.0272,5.0532,486541,0
2011-07-12,5.0185,5.4425,4.9752,5.1398,770156,0
2011-07-13,5.2002,5.5809,5.2002,5.2954,711147,0
2011-07-14,5.3821,5.4685,5.131,5.1657,338450,0
2011-07-15,5.2349,5.278,5.1484,5.2696,117163,0
2011-07-18,5.2435,5.2435,5.0185,5.1051,269475,0
2011-07-19,5.2089,5.2607,5.0877,5.1916,232122,0
2011-07-20,5.2521,5.3215,5.0877,5.1225,186404,0
2011-07-21,5.1571,5.2696,4.9234,4.9493,288964,0
2011-07-22,4.9493,5.0099,4.6983,4.958,620145,0
2011-07-25,4.8455,4.8801,4.759,4.7762,178865,0
2011-07-26,4.7762,4.7762,4.4995,4.4995,412578,0
2011-07-27,4.387,4.4648,4.2399,4.2658,578734,0
2011-07-28,4.4043,4.4995,4.1619,4.4129,282908,0
2011-07-29,4.2399,4.6119,4.2052,4.4907,335399,0
2011-08-01,4.6552,4.7156,4.586,4.6552,392349,0
2011-08-02,4.7503,4.759,4.5427,4.5947,345185,0
2011-08-03,5.0099,5.0791,4.5253,4.7762,659128,0
2011-08-04,4.7156,4.7156,4.2485,4.3609,430933,0
2011-08-05,4.4476,4.5687,4.1966,4.3263,297739,0
2011-08-08,4.11,4.11,3.7467,3.8331,586223,0
2011-08-09,3.9976,4.0667,3.5043,3.8764,361937,0
2011-08-10,3.6774,3.8071,3.513,3.5477,384993,0
2011-08-11,3.5563,3.8591,3.5043,3.8591,693777,0
2011-08-12,3.9716,4.0149,3.5823,3.6774,404287,0
2011-08-15,3.7553,3.9283,3.7032,3.911,218596,0
2011-08-16,3.8331,3.8591,3.7728,3.7986,98538,0
2011-08-17,3.8331,3.8852,3.7467,3.7812,107207,0
2011-08-18,3.6774,3.7206,3.5043,3.5304,475928,0
2011-08-19,3.5043,3.6341,3.3832,3.5216,293725,0
2011-08-22,3.6428,3.6774,3.4439,3.5043,227275,0
2011-08-23,3.5563,3.7206,3.5216,3.6688,148576,0
2011-08-24,3.6428,3.7206,3.5996,3.6688,93600,0
2011-08-25,3.6947,3.6947,3.4783,3.5043,90231,0
2011-08-26,3.4869,3.6688,3.3832,3.5996,131799,0
2011-08-29,3.6688,3.7986,3.6341,3.7728,107089,0
2011-08-30,3.7728,3.8071,3.6516,3.7986,67140,0
2011-08-31,3.8505,4.0149,3.738,3.8678,180229,0
2011-09-01,3.8678,3.8678,3.6774,3.7032,121260,0
2011-09-02,3.6516,3.6947,3.565,3.6428,95866,0
2011-09-06,3.5216,3.6774,3.5043,3.5823,106971,0
2011-09-07,3.6601,3.712,3.6428,3.6774,63395,0
2011-09-08,3.6255,3.7206,3.513,3.513,78231,0
2011-09-09,3.5043,3.6255,3.4609,3.5304,99556,0
2011-09-12,3.4609,3.5477,3.4439,3.5304,142523,0
2011-09-13,3.6082,3.6082,3.539,3.5996,96955,0
2011-09-14,3.6255,3.686,3.5996,3.6428,134824,0
2011-09-15,3.6774,3.6774,3.5996,3.617,52920,0
2011-09-16,3.617,3.6255,3.4697,3.539,183448,0
2011-09-19,3.4609,3.6255,3.4352,3.565,150232,0
2011-09-20,3.4869,3.6341,3.4869,3.5477,250501,0
2011-09-21,3.513,3.7206,3.5043,3.6688,195195,0
2011-09-22,3.513,3.6688,3.513,3.6341,163009,0
2011-09-23,3.5909,3.6688,3.5563,3.6428,118796,0
2011-09-26,3.6428,3.7898,3.617,3.6947,118726,0
2011-09-27,3.7728,3.9629,3.7206,3.8764,184308,0
2011-09-28,3.911,3.911,3.7206,3.7553,48382,0
2011-09-29,3.8764,3.8936,3.6428,3.7032,71244,0
2011-09-30,3.6516,3.6601,3.539,3.5563,84294,0
2011-10-03,3.5563,3.617,3.4609,3.4957,133146,0
2011-10-04,3.5043,3.6082,3.3918,3.4609,156643,0
2011-10-05,3.513,3.539,3.4352,3.5043,68723,0
2011-10-06,3.4525,3.617,3.4525,3.5823,39443,0
2011-10-07,3.5735,3.5823,3.4609,3.4609,33052,0
2011-10-10,3.4957,3.6688,3.4783,3.6516,119448,0
2011-10-11,3.5477,3.6601,3.5477,3.6082,44383,0
2011-10-12,3.6774,3.911,3.6774,3.8071,222842,0
2011-10-13,3.8331,3.9629,3.764,3.9283,156370,0
2011-10-14,3.9803,4.0062,3.8591,3.9197,66355,0
2011-10-17,3.8678,3.8936,3.7467,3.8331,58708,0
2011-10-18,3.8071,3.8591,3.738,3.8331,68032,0
2011-10-19,3.8418,3.911,3.7898,3.8418,50336,0
2011-10-20,3.8418,3.8764,3.764,3.7898,30995,0
2011-10-21,3.8246,3.8331,3.7032,3.7206,102192,0
2011-10-24,3.738,3.8331,3.6341,3.7898,113178,0
2011-10-25,3.8071,3.8071,3.686,3.7467,75922,0
2011-10-26,3.7986,3.8852,3.712,3.8505,68318,0
2011-10-27,3.9976,4.2225,3.9372,4.1273,317334,0
2011-10-28,4.1793,4.3263,4.0495,4.2743,105657,0
2011-10-31,4.3003,4.5167,4.283,4.4129,226154,0
2011-11-01,4.1273,4.3003,4.0407,4.2052,224893,0
2011-11-02,4.4735,4.7418,4.456,4.5773,665747,0
2011-11-03,4.5167,4.6726,4.4217,4.56,272219,0
2011-11-04,4.5167,4.759,4.4217,4.7156,282916,0
2011-11-07,4.6726,4.9234,4.6465,4.8282,320415,0
2011-11-08,4.932,4.9752,4.8626,4.9148,251807,0
2011-11-09,4.7762,4.8888,4.6119,4.6726,175475,0
2011-11-10,5.1051,5.4166,4.932,5.1916,1133137,0
2011-11-11,5.4425,5.5204,5.2177,5.2349,584971,0
2011-11-14,5.3387,5.3647,5.1484,5.1571,508865,0
2011-11-15,5.1484,5.2696,5.0272,5.1657,239489,0
2011-11-16,5.1828,5.1828,4.9752,5.0272,213603,0
2011-11-17,5.0272,5.1742,4.932,5.0185,252684,0
2011-11-18,5.0358,5.0358,4.8455,4.8888,182161,0
2011-11-21,4.8108,4.8369,4.6726,4.6983,275787,0
2011-11-22,4.6983,4.707,4.482,4.5427,301968,0
2011-11-23,4.482,4.5079,4.283,4.283,358967,0
2011-11-25,4.2743,4.2917,4.1793,4.2572,166212,0
2011-11-28,4.482,4.56,4.3955,4.456,179456,0
2011-11-29,4.456,4.5427,4.3782,4.4217,113473,0
2011-11-30,4.5687,4.6206,4.4476,4.5253,267472,0
2011-12-01,4.534,4.6291,4.5079,4.5773,184764,0
2011-12-02,4.6552,4.759,4.5773,4.6291,148008,0
2011-12-05,4.7503,4.8282,4.6811,4.8108,204284,0
2011-12-06,4.8369,4.8455,4.7243,4.8022,139657,0
2011-12-07,4.8022,4.932,4.7331,4.9148,121499,0
2011-12-08,4.8455,4.8715,4.707,4.7243,98312,0
2011-12-09,4.7331,4.8541,4.707,4.8455,103860,0
2011-12-12,4.8369,4.8369,4.7156,4.7677,124334,0
2011-12-13,4.7937,4.8888,4.759,4.785,169611,0
2011-12-14,4.8108,4.8282,4.56,4.6811,229490,0
2011-12-15,4.6983,4.7418,4.5773,4.6465,158643,0
2011-12-16,4.6811,4.7503,4.5773,4.6897,97819,0
2011-12-19,4.6811,4.6811,4.586,4.5947,55683,0
2011-12-20,4.6811,4.7243,4.6378,4.707,97572,0
2011-12-21,4.6552,4.759,4.586,4.6897,83038,0
2011-12-22,4.6726,4.6726,4.4995,4.5253,180829,0
2011-12-23,4.5427,4.6378,4.5427,4.6378,57671,0
2011-12-27,4.6206,4.6726,4.586,4.6552,153197,0
2011-12-28,4.6291,4.6465,4.3696,4.5513,204844,0
2011-12-29,4.5513,4.6552,4.456,4.4907,152999,0
2011-12-30,4.4648,4.5514,4.387,4.4735,181745,0
2012-01-03,4.534,4.6206,4.3696,4.387,248294,0
2012-01-04,4.4129,4.482,4.3003,4.3955,217339,0
2012-01-05,4.456,4.6031,4.3696,4.586,197627,0
2012-01-06,4.5513,4.6206,4.5167,4.5427,115764,0
2012-01-09,4.6119,4.6119,4.456,4.5427,150987,0
2012-01-10,4.5687,4.6465,4.5079,4.56,110864,0
2012-01-11,4.5427,4.8455,4.534,4.8197,275962,0
2012-01-12,4.9148,5.0619,4.8626,4.932,208182,0
2012-01-13,4.932,5.2521,4.8888,5.0791,416497,0
2012-01-17,5.2177,5.529,5.2177,5.408,657250,0
2012-01-18,5.408,5.4771,5.2868,5.4685,201111,0
2012-01-19,5.4511,5.4598,5.3647,5.4166,204920,0
2012-01-20,5.3387,5.3647,5.2177,5.2607,180600,0
2012-01-23,5.2521,5.278,5.0185,5.2089,406335,0
2012-01-24,5.1398,5.3215,5.1051,5.2521,152602,0
2012-01-25,5.278,5.408,5.2435,5.3821,83258,0
2012-01-26,5.408,5.4511,5.3992,5.4251,112049,0
2012-01-27,5.3906,5.4339,5.3474,5.3992,69622,0
2012-01-30,5.3127,5.4425,5.1916,5.3906,126875,0
2012-01-31,5.4166,5.4251,5.2521,5.3301,109147,0
2012-02-01,5.3647,5.4511,5.3387,5.4166,181451,0
2012-02-02,5.4339,5.4771,5.3647,5.3733,142545,0
2012-02-03,5.3906,5.9184,5.3733,5.9184,1373344,0
2012-02-06,5.8405,6.057,5.8405,5.953,439300,0
2012-02-07,5.9356,5.953,5.7541,5.8492,172687,0
2012-02-08,5.8751,6.0481,5.676,5.7973,192035,0
2012-02-09,5.7453,5.8147,5.6242,5.6848,266187,0
2012-02-10,5.6069,5.8232,5.5809,5.6502,181987,0
2012-02-13,5.7713,6.0396,5.7541,5.9962,365063,0
2012-02-14,6.204,6.3336,5.503,5.6069,1507766,0
2012-02-15,5.7107,5.8666,5.5809,5.6242,631332,0
2012-02-16,5.6417,5.7541,5.6417,5.7368,174519,0
2012-02-17,5.7627,5.8318,5.5982,5.7107,247020,0
2012-02-21,5.9097,5.9705,5.7713,5.8666,388863,0
2012-02-22,5.7627,6.0049,5.7368,5.78,369102,0
2012-02-23,5.8578,5.9445,5.7541,5.8405,377139,0
2012-02-24,5.901,5.9445,5.7713,5.806,317862,0
2012-02-27,5.8666,5.9269,5.7887,5.9184,263212,0
2012-02-28,5.953,6.057,5.8838,5.9445,365410,0
2012-02-29,6.0049,6.0309,5.8492,5.8666,214229,0
2012-03-01,5.9184,5.9962,5.8751,5.9184,190186,0
2012-03-02,5.9269,5.9618,5.7973,5.8405,181420,0
2012-03-05,5.8405,5.9184,5.6848,5.7887,175987,0
2012-03-06,5.7107,5.7107,5.408,5.4511,426366,0
2012-03-07,5.4771,5.5982,5.4771,5.4858,107684,0
2012-03-08,5.503,5.6328,5.408,5.4685,207327,0
2012-03-09,5.4858,5.728,5.4685,5.6848,259355,0
2012-03-12,5.6934,5.8751,5.6675,5.8666,278999,0
2012-03-13,5.8838,5.9618,5.8838,5.9184,149955,0
2012-03-14,5.9705,5.9705,5.728,5.7887,204723,0
2012-03-15,5.7887,5.806,5.676,5.7107,104791,0
2012-03-16,5.7541,5.7541,5.6242,5.676,123054,0
2012-03-19,5.7194,5.7541,5.6242,5.7107,150157,0
2012-03-20,5.7021,5.7107,5.6069,5.676,172922,0
2012-03-21,5.6588,5.7107,5.6328,5.6588,68384,0
2012-03-22,5.6675,5.7107,5.6156,5.6675,108636,0
2012-03-23,5.6675,5.7107,5.5809,5.6848,60380,0
2012-03-26,5.7107,5.7541,5.7021,5.7107,120293,0
2012-03-27,5.7107,5.7453,5.676,5.7107,63342,0
2012-03-28,5.7107,5.728,5.5551,5.5638,127346,0
2012-03-29,5.5638,5.6242,5.4945,5.6069,103771,0
2012-03-30,5.6848,5.6848,5.5152,5.5551,93501,0
2012-04-02,5.5898,5.5982,5.503,5.5724,102155,0
2012-04-03,5.6242,5.6934,5.5377,5.5638,89450,0
2012-04-04,5.5724,5.5724,5.408,5.4858,114467,0
2012-04-05,5.4166,5.5204,5.408,5.4945,111947,0
2012-04-09,5.4339,5.4511,5.1916,5.2607,247679,0
2012-04-10,5.304,5.304,5.0013,5.0358,376608,0
2012-04-11,5.2521,5.2696,5.0619,5.131,138358,0
2012-04-12,5.3647,5.3906,5.2089,5.3821,144160,0
2012-04-13,5.3733,5.3992,5.2002,5.2435,94720,0
2012-04-16,5.278,5.278,5.131,5.2089,83684,0
2012-04-17,5.2607,5.4771,5.2607,5.4339,162502,0
2012-04-18,5.4425,5.4511,5.2349,5.304,65988,0
2012-04-19,5.2696,5.3387,5.1657,5.2607,151607,0
2012-04-20,5.3301,5.3301,5.2089,5.3127,90139,0
2012-04-23,5.2521,5.278,5.0877,5.1657,276782,0
2012-04-24,5.1657,5.2521,5.1484,5.1916,105010,0
2012-04-25,5.278,5.3561,5.2349,5.3301,39481,0
2012-04-26,5.3301,5.4166,5.3301,5.3733,70837,0
2012-04-27,5.408,5.4511,5.304,5.4251,62770,0
2012-04-30,5.5377,5.6242,5.503,5.5724,172546,0
2012-05-01,5.6328,5.7107,5.6242,5.6502,172092,0
2012-05-02,5.5465,5.676,5.4945,5.6417,83324,0
2012-05-03,5.5898,5.6502,5.4771,5.503,82999,0
2012-05-04,5.4945,5.503,5.3387,5.3733,206388,0
2012-05-07,5.3992,5.4251,5.2349,5.3906,207007,0
2012-05-08,5.3992,5.408,5.2177,5.3127,185979,0
2012-05-09,5.2435,5.2521,5.1484,5.1916,106576,0
2012-05-10,5.2089,5.2089,5.0099,5.0619,144195,0
2012-05-11,5.0013,5.131,5.0013,5.0619,102419,0
2012-05-14,5.0358,5.131,5.0272,5.0877,75732,0
2012-05-15,5.0704,5.2177,5.0272,5.1137,63156,0
2012-05-16,5.1571,5.2089,5.0877,5.0877,62328,0
2012-05-17,5.0963,5.0963,4.8455,4.8541,101964,0
2012-05-18,4.8626,4.8626,4.707,4.7677,130298,0
2012-05-21,4.7937,5.0272,4.7418,4.9927,109534,0
2012-05-22,4.906,5.0532,4.7762,4.8626,69618,0
2012-05-23,4.8282,4.8626,4.707,4.8455,144657,0
2012-05-24,4.906,4.9927,4.8022,4.8801,57289,0
2012-05-25,4.8626,4.8888,4.8022,4.8715,44628,0
2012-05-29,4.9667,5.0099,4.8282,4.9493,67336,0
2012-05-30,4.8888,5.0532,4.8888,5.0013,121499,0
2012-05-31,4.9927,5.0445,4.9493,5.0185,52343,0
2012-06-01,4.906,5.1225,4.759,4.8455,105211,0
2012-06-04,4.6119,4.8888,4.6119,4.8022,135703,0
2012-06-05,4.7503,4.8888,4.7503,4.8541,79868,0
2012-06-06,4.906,5.0099,4.8455,4.932,50878,0
2012-06-07,4.9927,4.9927,4.8801,4.8801,82984,0
2012-06-08,4.8455,4.9752,4.8455,4.9493,43809,0
2012-06-11,5.0358,5.1051,5.0185,5.0358,78926,0
2012-06-12,5.0877,5.1225,5.0358,5.0963,77762,0
2012-06-13,5.0532,5.1225,5.0532,5.0877,62383,0
2012-06-14,5.0791,5.1137,5.0185,5.1051,72311,0
2012-06-15,5.0877,5.1657,5.0532,5.1398,109591,0
2012-06-18,5.0619,5.131,5.0532,5.1137,66201,0
2012-06-19,5.1137,5.1657,5.0963,5.1398,66819,0
2012-06-20,5.1657,5.1657,5.0185,5.1484,48227,0
2012-06-21,5.131,5.131,4.9407,4.9752,81733,0
2012-06-22,4.9752,5.0099,4.9148,4.9148,96380,0
2012-06-25,4.8801,4.9407,4.8282,4.8801,25492,0
2012-06-26,4.8715,4.906,4.785,4.8022,75366,0
2012-06-27,4.8022,4.8282,4.7677,4.7937,78311,0
2012-06-28,4.759,4.8626,4.6811,4.6983,26399,0
2012-06-29,4.759,4.8455,4.759,4.8022,54443,0
2012-07-02,4.7762,4.8715,4.7762,4.8369,46175,0
2012-07-03,4.785,4.8455,4.759,4.8455,67291,0
2012-07-05,4.8282,4.8282,4.7156,4.7156,42905,0
2012-07-06,4.6638,4.6638,4.6031,4.6291,77043,0
2012-07-09,4.5687,4.6291,4.3955,4.4648,143658,0
2012-07-10,4.4476,4.456,4.2399,4.2572,144726,0
2012-07-11,4.2917,4.4043,4.2917,4.387,71796,0
2012-07-12,4.3177,4.4217,4.2138,4.3696,59598,0
2012-07-13,4.4217,4.5253,4.3177,4.482,56437,0
2012-07-16,4.4387,4.4735,4.3955,4.4217,34440,0
2012-07-17,4.4217,4.4217,4.1273,4.1534,222552,0
2012-07-18,4.1448,4.1966,4.0841,4.11,106461,0
2012-07-19,4.11,4.1619,4.0407,4.11,65983,0
2012-07-20,4.1013,4.136,4.0495,4.136,40312,0
2012-07-23,3.9803,4.0322,3.8591,3.8764,119843,0
2012-07-24,3.8418,3.9889,3.8071,3.8591,129797,0
2012-07-25,3.8678,3.8852,3.7728,3.8071,79553,0
2012-07-26,3.8246,3.8678,3.686,3.7293,174132,0
2012-07-27,3.6516,3.8936,3.6516,3.8255,98002,0
2012-07-30,3.8331,3.8764,3.738,3.7728,50316,0
2012-07-31,3.7728,3.8764,3.7206,3.8678,53806,0
2012-08-01,3.8764,3.8764,3.7553,3.7812,41045,0
2012-08-02,3.7986,3.8246,3.7032,3.7293,82045,0
2012-08-03,3.7553,3.8936,3.7293,3.7986,48015,0
2012-08-06,3.7898,3.9976,3.712,3.9629,63822,0
2012-08-07,3.9803,4.136,3.9629,4.0754,102019,0
2012-08-08,3.8936,3.9629,3.7138,3.7206,381762,0
2012-08-09,3.8331,3.8331,3.6082,3.6428,162047,0
2012-08-10,3.617,3.6428,3.4783,3.5477,304484,0
2012-08-13,3.5477,3.5477,3.4697,3.5216,127312,0
2012-08-14,3.5477,3.7545,3.5043,3.712,170761,0
2012-08-15,3.7206,3.9716,3.7206,3.9372,191951,0
2012-08-16,4.0667,4.1534,3.9889,4.058,152616,0
2012-08-17,4.0929,4.0929,3.911,4.0062,73497,0
2012-08-20,4.0495,4.0667,3.9803,4.0235,82979,0
2012-08-21,4.0235,4.0929,3.9803,4.0841,87368,0
2012-08-22,4.0407,4.0841,3.9803,4.0754,53354,0
2012-08-23,4.0841,4.0841,3.9803,4.0322,29185,0
2012-08-24,3.9976,4.058,3.9457,3.9803,53017,0
2012-08-27,3.9716,3.9977,3.9023,3.9283,42231,0
2012-08-28,3.9283,3.9457,3.8852,3.9197,40373,0
2012-08-29,3.8852,3.9457,3.6774,3.8936,86144,0
2012-08-30,3.8159,3.9283,3.7898,3.9197,31683,0
2012-08-31,3.911,4.0667,3.911,4.0667,84247,0
2012-09-04,3.9889,4.1013,3.9023,3.9976,87465,0
2012-09-05,3.9716,4.11,3.9716,4.0407,79505,0
2012-09-06,3.9803,4.058,3.9372,3.9629,96541,0
2012-09-07,3.9889,4.0149,3.8773,3.911,100826,0
2012-09-10,3.911,3.9541,3.8678,3.8852,58362,0
2012-09-11,3.911,4.2729,3.8331,4.11,211677,0
2012-09-12,4.1879,4.387,4.1619,4.309,184120,0
2012-09-13,4.3003,4.3563,4.2572,4.2572,46134,0
2012-09-14,4.3003,4.309,4.2225,4.2485,41130,0
2012-09-17,4.2052,4.2572,4.1619,4.1879,47384,0
2012-09-18,4.1966,4.2702,4.1534,4.2572,72873,0
2012-09-19,4.309,4.309,4.1966,4.283,44567,0
2012-09-20,4.2399,4.2658,4.2138,4.2138,55820,0
2012-09-21,4.2311,4.2572,4.1879,4.2052,23782,0
2012-09-24,4.1966,4.2917,4.1966,4.2485,30491,0
2012-09-25,4.2917,4.2917,4.0754,4.0754,46533,0
2012-09-26,4.058,4.058,3.9283,4.0322,57415,0
2012-09-27,4.0407,4.1448,4.015,4.0667,59659,0
2012-09-28,3.686,3.9629,3.686,3.8071,231113,0
2012-10-01,3.7206,3.9197,3.7206,3.7986,168306,0
2012-10-02,3.8071,3.8753,3.7728,3.8246,90123,0
2012-10-03,3.8505,3.9372,3.8331,3.8852,61476,0
2012-10-04,3.9283,3.9283,3.7553,3.8505,37953,0
2012-10-05,3.9023,3.9372,3.8505,3.9197,43422,0
2012-10-08,3.8678,3.8981,3.8591,3.8678,28342,0
2012-10-09,3.9023,3.9383,3.738,3.7812,52245,0
2012-10-10,3.8246,3.8505,3.712,3.712,49495,0
2012-10-11,3.8418,3.8936,3.7467,3.764,64852,0
2012-10-12,3.7728,3.8936,3.7293,3.7681,17773,0
2012-10-15,3.8418,3.8764,3.7728,3.8331,75891,0
2012-10-16,3.8678,3.8678,3.7812,3.8331,50446,0
2012-10-17,3.8331,3.8936,3.8159,3.8677,41366,0
2012-10-18,3.8936,3.9197,3.764,3.7728,80045,0
2012-10-19,3.7986,3.7986,3.686,3.712,84285,0
2012-10-22,3.764,3.8071,3.712,3.7728,86057,0
2012-10-23,3.7206,3.8246,3.7206,3.8071,76144,0
2012-10-24,3.8591,3.8852,3.8247,3.8852,79849,0
2012-10-25,3.8936,3.9283,3.8784,3.911,40773,0
2012-10-26,3.9283,3.9542,3.9023,3.9372,35986,0
2012-10-31,3.9197,3.9715,3.9197,3.9372,26967,0
2012-11-01,4.0235,4.0407,3.9372,4.0062,39666,0
2012-11-02,4.0062,4.0321,3.9283,3.9283,52718,0
2012-11-05,3.9283,3.9283,3.7986,3.8071,106877,0
2012-11-06,3.8331,3.8331,3.738,3.7898,52573,0
2012-11-07,3.8678,3.8678,3.5477,3.6774,274803,0
2012-11-08,3.7032,3.7466,3.5909,3.6341,141865,0
2012-11-09,3.6082,3.686,3.5563,3.6688,135729,0
2012-11-12,3.6428,3.6636,3.5909,3.5996,112238,0
2012-11-13,3.5909,3.617,3.5477,3.5477,44616,0
2012-11-14,3.565,3.5823,3.5043,3.5216,62468,0
2012-11-15,3.5216,3.565,3.3314,3.3747,123592,0
2012-11-16,3.3747,3.5043,3.2533,3.3747,147353,0
2012-11-19,3.4525,3.5043,3.4525,3.4957,109187,0
2012-11-20,3.513,3.513,3.4439,3.5043,63367,0
2012-11-21,3.4957,3.5477,3.4609,3.513,88590,0
2012-11-23,3.5477,3.6516,3.5477,3.6428,73644,0
2012-11-26,3.7032,3.8331,3.686,3.8159,84537,0
2012-11-27,3.8418,3.8678,3.7812,3.7812,82136,0
2012-11-28,3.738,3.8117,3.738,3.8071,13924,0
2012-11-29,3.8591,3.8936,3.8331,3.8852,70646,0
2012-11-30,3.8505,3.8936,3.7933,3.8159,39609,0
2012-12-03,3.8764,3.8936,3.8505,3.8852,47478,0
2012-12-04,3.9283,4.0495,3.9283,4.0495,88178,0
2012-12-05,4.2485,4.2572,4.0841,4.1619,174115,0
2012-12-06,4.136,4.136,3.9023,3.9542,54277,0
2012-12-07,4.0322,4.0322,3.9372,4.0322,53653,0
2012-12-10,4.0322,4.058,4.0149,4.0538,46188,0
2012-12-11,4.058,4.0667,4.0235,4.058,20124,0
2012-12-12,4.136,4.1966,4.058,4.11,38647,0
2012-12-13,4.0754,4.1273,3.9803,4.0407,38980,0
2012-12-14,4.058,4.058,3.9412,4.0062,18784,0
2012-12-17,4.0841,4.0841,3.7986,4.0667,106064,0
2012-12-18,4.0754,4.1448,3.9976,4.1187,85212,0
2012-12-19,4.0495,4.1099,4.0407,4.0667,22469,0
2012-12-20,4.0929,4.0929,4.0062,4.0365,32574,0
2012-12-21,3.9889,4.0555,3.8764,4.0407,55200,0
2012-12-24,4.0062,4.0062,3.8936,3.9889,36107,0
2012-12-26,3.7553,3.9803,3.7553,3.8852,93303,0
2012-12-27,3.8936,3.911,3.6774,3.8591,67955,0
2012-12-28,3.7812,3.8936,3.7553,3.8852,56004,0
2012-12-31,4.0235,4.1013,3.9716,4.0667,94990,0
2013-01-02,4.2399,4.2399,4.1534,4.2138,128446,0
2013-01-03,4.2399,4.2399,4.1619,4.2399,88119,0
2013-01-04,4.3003,4.309,4.1273,4.2052,89696,0
2013-01-07,4.1534,4.1534,4.0755,4.1187,53886,0
2013-01-08,4.136,4.1966,4.1187,4.1879,43683,0
2013-01-09,4.2052,4.2782,4.058,4.1534,48257,0
2013-01-10,4.1578,4.1947,4.1013,4.1619,20049,0
2013-01-11,4.1879,4.1966,4.0841,4.1707,47076,0
2013-01-14,4.2138,4.2138,4.1534,4.1793,41194,0
2013-01-15,4.1707,4.1748,3.9023,4.0929,126296,0
2013-01-16,4.0667,4.0929,4.0149,4.0929,45552,0
2013-01-17,4.1879,4.2052,4.0766,4.1534,54234,0
2013-01-18,4.1534,4.1534,4.0754,4.0754,33974,0
2013-01-22,4.0667,4.1619,4.0149,4.0322,58174,0
2013-01-23,4.0322,4.0322,3.9629,4.0149,31368,0
2013-01-24,3.9889,4.0929,3.9803,4.0841,57279,0
2013-01-25,4.0407,4.0929,3.9889,4.0407,88926,0
2013-01-28,3.9889,4.0235,3.8591,3.9197,259555,0
2013-01-29,3.9803,4.0754,3.9283,4.058,62543,0
2013-01-30,4.058,4.058,3.9372,3.9457,66082,0
2013-01-31,3.9372,4.0113,3.8936,3.9542,77495,0
2013-02-01,3.9803,4.0555,3.9457,4.0149,40604,0
2013-02-04,4.1013,4.1448,4.0841,4.136,61216,0
2013-02-05,4.11,4.1534,4.058,4.1187,41281,0
2013-02-06,4.0929,4.1793,4.0667,4.1793,41263,0
2013-02-07,4.136,4.1879,4.11,4.1448,57952,0
2013-02-08,4.1707,4.1966,4.1187,4.1879,43210,0
2013-02-11,4.1534,4.2399,4.1534,4.1793,63259,0
2013-02-12,4.1879,4.2138,4.1273,4.1879,44112,0
2013-02-13,4.2743,4.3696,4.0235,4.1619,333212,0
2013-02-14,4.0149,4.1619,4.0062,4.1448,73839,0
2013-02-15,4.136,4.1966,4.058,4.136,44765,0
2013-02-19,4.1273,4.2658,4.1273,4.2399,86469,0
2013-02-20,4.2399,4.2658,4.11,4.1243,83345,0
2013-02-21,4.1807,4.1807,4.1212,4.154,65944,0
2013-02-22,4.1719,4.1984,4.154,4.1807,32816,0
2013-02-25,4.1896,4.1896,4.1096,4.1185,35687,0
2013-02-26,4.1185,4.1717,4.1008,4.1363,47289,0
2013-02-27,4.1454,4.1984,4.1185,4.163,46486,0
2013-02-28,4.1719,4.1719,4.092,4.1454,42964,0
2013-03-01,4.1185,4.163,4.1096,4.154,16438,0
2013-03-04,4.154,4.2072,4.1008,4.1984,67554,0
2013-03-05,4.1984,4.3137,4.1984,4.2873,131210,0
2013-03-06,4.376,4.5003,4.3492,4.4913,252288,0
2013-03-07,4.5712,4.9529,4.5535,4.8553,800767,0
2013-03-08,4.9173,4.944,4.7932,4.8464,178203,0
2013-03-11,4.8464,4.8464,4.6423,4.6955,206450,0
2013-03-12,4.6423,4.6601,4.3937,4.4913,208309,0
2013-03-13,4.5445,4.58,4.4204,4.509,89678,0
2013-03-14,4.58,4.58,4.4381,4.4557,85136,0
2013-03-15,4.4824,4.58,4.4115,4.58,130277,0
2013-03-18,4.4824,4.6512,4.4381,4.6068,102154,0
2013-03-19,4.6512,4.731,4.589,4.7045,124117,0
2013-03-20,4.722,4.723,4.5003,4.6335,106436,0
2013-03-21,4.6335,4.6335,4.518,4.6068,56800,0
2013-03-22,4.6156,4.6335,4.5357,4.5624,50136,0
2013-03-25,4.5535,4.6601,4.5535,4.5535,29109,0
2013-03-26,4.5535,4.6601,4.509,4.58,52201,0
2013-03-27,4.5712,4.8108,4.5712,4.6866,123942,0
2013-03-28,4.6687,4.722,4.6335,4.6335,27233,0
2013-04-01,4.6687,4.6866,4.5535,4.5624,41798,0
2013-04-02,4.58,4.6426,4.5517,4.5535,47589,0
2013-04-03,4.6512,4.6601,4.4737,4.4824,80858,0
2013-04-04,4.4824,4.4913,4.3316,4.3582,78226,0
2013-04-05,4.3316,4.376,4.2163,4.3582,104964,0
2013-04-08,4.305,4.4824,4.2606,4.4381,96519,0
2013-04-09,4.4557,4.4557,4.3671,4.3847,50914,0
2013-04-10,4.4115,4.5445,4.4115,4.5445,111775,0
2013-04-11,4.5268,4.7399,4.509,4.7132,125418,0
2013-04-12,4.7045,4.8199,4.6156,4.8199,113701,0
2013-04-15,4.8375,4.8375,4.6687,4.7399,131931,0
2013-04-16,4.7399,4.8366,4.7399,4.8019,80149,0
2013-04-17,4.7399,4.7666,4.6164,4.7045,62521,0
2013-04-18,4.6955,4.7487,4.6601,4.722,64167,0
2013-04-19,4.7399,4.7399,4.6687,4.7045,61131,0
2013-04-22,4.6866,4.7398,4.5712,4.6601,75835,0
2013-04-23,4.6335,4.873,4.6335,4.8108,155587,0
2013-04-24,4.7932,4.873,4.7488,4.8108,22225,0
2013-04-25,4.7488,4.8271,4.7488,4.8108,70022,0
2013-04-26,4.8286,4.8286,4.7753,4.8108,33511,0
2013-04-29,4.7842,4.882,4.7842,4.8508,60072,0
2013-04-30,4.8019,4.8375,4.6866,4.8019,63823,0
2013-05-01,4.882,4.9706,4.8286,4.873,127285,0
2013-05-02,4.9529,5.0141,4.8996,4.9619,109795,0
2013-05-03,5.0327,5.0327,4.9086,4.9529,136623,0
2013-05-06,4.9529,4.9529,4.8641,4.8909,95408,0
2013-05-07,4.8466,4.9172,4.6156,4.7575,434263,0
2013-05-08,4.731,4.7488,4.6601,4.7132,280963,0
2013-05-09,4.7132,4.7842,4.7045,4.7666,75784,0
2013-05-10,4.8108,4.8108,4.6512,4.7488,124636,0
2013-05-13,4.7132,4.7488,4.622,4.6601,72203,0
2013-05-14,4.6246,4.6601,4.5268,4.6601,134924,0
2013-05-15,4.6866,4.7488,4.5445,4.6246,93452,0
2013-05-16,4.5978,4.7132,4.5978,4.6866,63145,0
2013-05-17,4.7045,4.7045,4.6335,4.6512,56012,0
2013-05-20,4.6955,4.7488,4.6335,4.731,55706,0
2013-05-21,4.7666,4.8375,4.7399,4.8108,127286,0
2013-05-22,4.8464,4.882,4.6778,4.6778,81160,0
2013-05-23,4.5535,4.731,4.5268,4.6512,56813,0
2013-05-24,4.6778,4.6866,4.5357,4.6068,59564,0
2013-05-28,4.6955,4.7488,4.6254,4.7045,55685,0
2013-05-29,4.7045,4.7045,4.5712,4.6778,58980,0
2013-05-30,4.6866,4.8199,4.6423,4.8108,251135,0
2013-05-31,4.8199,4.8199,4.7397,4.7838,33273,0
2013-06-03,4.7932,4.8286,4.7045,4.7575,77878,0
2013-06-04,4.7488,4.7932,4.7132,4.7488,43206,0
2013-06-05,4.7488,4.7833,4.6246,4.6512,45083,0
2013-06-06,4.6601,4.7666,4.6335,4.7399,64933,0
2013-06-07,4.7399,4.7399,4.695,4.731,21345,0
2013-06-10,4.7932,4.8019,4.7488,4.7753,59209,0
2013-06-11,4.731,4.7666,4.6335,4.7666,21406,0
2013-06-12,4.8018,4.8018,4.7488,4.7932,31973,0
2013-06-13,4.7753,4.7932,4.7666,4.7932,43115,0
2013-06-14,4.7666,4.7842,4.7158,4.7575,21840,0
2013-06-17,4.8108,4.9173,4.8108,4.8909,100752,0
2013-06-18,4.9086,4.9883,4.891,4.9529,89610,0
2013-06-19,4.9263,4.9883,4.8464,4.882,174161,0
2013-06-20,5.0151,5.0151,4.8553,4.9173,72869,0
2013-06-21,4.9173,4.9173,4.7753,4.8375,74933,0
2013-06-24,4.7666,4.7842,4.6866,4.7045,75759,0
2013-06-25,4.7399,4.7842,4.7132,4.7753,110367,0
2013-06-26,4.7932,4.7932,4.7132,4.7399,58100,0
2013-06-27,4.7666,4.7932,4.722,4.722,57840,0
2013-06-28,4.731,4.7842,4.731,4.7842,18914,0
2013-07-01,4.8375,4.8375,4.7575,4.8108,19057,0
2013-07-02,4.8108,4.873,4.8108,4.8641,5886,0
2013-07-03,4.8199,4.8464,4.7488,4.7932,26961,0
2013-07-05,4.8019,4.8503,4.7399,4.7932,14250,0
2013-07-08,4.8464,4.9352,4.7842,4.9263,50569,0
2013-07-09,4.9883,5.0503,4.8917,5.0062,57966,0
2013-07-10,5.0593,5.1483,5.0504,5.1217,120822,0
2013-07-11,5.1483,5.1925,5.1037,5.1037,40856,0
2013-07-12,5.086,5.1483,4.9263,5.1483,37166,0
2013-07-15,5.1483,5.3257,5.1483,5.308,287397,0
2013-07-16,5.2369,5.362,5.2369,5.3257,103797,0
2013-07-17,5.3168,5.4144,5.308,5.4144,120521,0
2013-07-18,5.4144,5.4401,5.3879,5.4144,57860,0
2013-07-19,5.37,5.4055,5.3526,5.3967,29881,0
2013-07-22,5.379,5.4234,5.308,5.3967,37333,0
2013-07-23,5.4144,5.4587,5.3434,5.4411,67594,0
2013-07-24,5.4411,5.4587,5.3879,5.4234,53355,0
2013-07-25,5.4055,5.4944,5.3967,5.4677,22964,0
2013-07-26,5.4854,5.5031,5.4145,5.4944,34329,0
2013-07-29,5.5031,5.5475,5.4677,5.5475,129990,0
2013-07-30,5.5475,5.5919,5.4678,5.5475,69549,0
2013-07-31,5.5741,5.6364,5.5741,5.5919,202992,0
2013-08-01,5.6452,5.7163,5.5919,5.7163,193024,0
2013-08-02,5.7252,5.7252,5.6364,5.6808,54210,0
2013-08-05,5.6275,5.8581,5.6275,5.7695,222415,0
2013-08-06,5.7695,5.8494,5.5299,5.6542,106414,0
2013-08-07,5.3257,5.4144,5.2458,5.3525,321361,0
2013-08-08,5.2724,5.3434,5.2369,5.3257,156998,0
2013-08-09,5.3168,5.37,5.2547,5.2902,81060,0
2013-08-12,5.1483,5.2015,5.1037,5.1926,194830,0
2013-08-13,5.2282,5.4144,5.2191,5.3967,91000,0
2013-08-14,5.3967,5.5031,5.379,5.4411,59155,0
2013-08-15,5.5031,5.5031,5.4587,5.4766,61917,0
2013-08-16,5.5208,5.663,5.5208,5.6275,33159,0
2013-08-19,5.7356,5.7887,5.695,5.7356,79780,0
2013-08-20,5.7265,5.8437,5.6815,5.7714,92037,0
2013-08-21,5.8165,5.8427,5.7356,5.7985,49192,0
2013-08-22,5.7626,5.7626,5.6906,5.7175,52463,0
2013-08-23,5.7175,5.9875,5.7175,5.9606,210623,0
2013-08-26,5.9066,5.9427,5.7805,5.8075,115406,0
2013-08-27,5.7086,5.7714,5.6636,5.7446,123470,0
2013-08-28,5.7446,5.7897,5.7221,5.7897,91834,0
2013-08-29,5.8346,5.9427,5.8075,5.9247,83199,0
2013-08-30,5.9427,5.9427,5.8526,5.9247,68777,0
2013-09-03,5.9427,5.9875,5.8887,5.9516,63311,0
2013-09-04,5.9337,6.0147,5.9247,6.0147,62351,0
2013-09-05,6.0147,6.0147,5.9337,5.9966,25214,0
2013-09-06,6.0147,6.0147,5.9158,5.9697,38829,0
2013-09-09,5.9247,6.0327,5.9247,6.0056,65720,0
2013-09-10,6.0056,6.0056,5.8977,5.9158,62518,0
2013-09-11,5.8706,5.9875,5.8706,5.9337,36900,0
2013-09-12,5.8887,5.9337,5.8526,5.9066,41497,0
2013-09-13,5.8977,5.9158,5.8887,5.9158,31918,0
2013-09-16,5.9787,6.0056,5.9158,5.9606,75256,0
2013-09-17,5.9787,6.0327,5.921,6.0056,46922,0
2013-09-18,5.9966,6.1408,5.9966,6.1228,86733,0
2013-09-19,6.1228,6.1947,6.1048,6.1677,99364,0
2013-09-20,6.1947,6.2759,6.1947,6.2578,76389,0
2013-09-23,6.2578,6.2578,6.1408,6.2487,49148,0
2013-09-24,6.2307,6.2307,6.1228,6.1361,42059,0
2013-09-25,6.1318,6.1857,6.1318,6.1677,28988,0
2013-09-26,6.2127,6.2397,6.1499,6.1857,24241,0
2013-09-27,6.1857,6.2217,6.1677,6.2217,42315,0
2013-09-30,6.2037,6.2307,6.1318,6.1947,49089,0
2013-10-01,6.2217,6.2578,6.2127,6.2307,39538,0
2013-10-02,6.2307,6.2759,6.1947,6.2127,45840,0
2013-10-03,6.2487,6.2487,6.0597,6.1767,38198,0
2013-10-04,6.1499,6.1499,5.6996,5.9697,249373,0
2013-10-07,5.9516,6.0777,5.8526,5.9427,132720,0
2013-10-08,5.9875,6.0056,5.7985,5.8706,76967,0
2013-10-09,5.9158,5.9158,5.7265,5.7626,63973,0
2013-10-10,5.7356,5.7714,5.6996,5.7535,58086,0
2013-10-11,5.7175,5.7535,5.6455,5.6815,109063,0
2013-10-14,5.6275,5.7446,5.5466,5.7086,73412,0
2013-10-15,5.5466,5.6005,5.4024,5.5103,103954,0
2013-10-16,5.5103,5.7356,5.4925,5.6275,40760,0
2013-10-17,5.7265,5.9158,5.6815,5.8165,92292,0
2013-10-18,5.8075,5.8256,5.6455,5.7897,41870,0
2013-10-21,5.7985,5.9516,5.7175,5.8346,51756,0
2013-10-22,5.8797,5.9606,5.7446,5.7897,39254,0
2013-10-23,5.7535,5.8165,5.7175,5.7714,16659,0
2013-10-24,5.7897,5.8256,5.6836,5.8165,13443,0
2013-10-25,5.8526,5.8526,5.7265,5.7626,18215,0
2013-10-28,5.7535,5.7985,5.4384,5.6815,49311,0
2013-10-29,5.6546,5.7446,5.5914,5.6727,34095,0
2013-10-30,5.6365,5.7086,5.4925,5.5914,52198,0
2013-10-31,5.5734,5.6727,5.4475,5.5466,33945,0
2013-11-01,5.6005,5.6815,5.5554,5.6275,13549,0
2013-11-04,5.6906,5.7714,5.6096,5.7265,39094,0
2013-11-05,5.7626,5.8075,5.6455,5.6906,39315,0
2013-11-06,5.7714,5.9606,5.6455,5.7985,89864,0
2013-11-07,5.8526,5.9158,5.7897,5.7985,41609,0
2013-11-08,5.8346,5.8526,5.7714,5.8526,27758,0
2013-11-11,5.8526,5.9606,5.7897,5.8526,40538,0
2013-11-12,5.8616,5.8887,5.8165,5.8887,31208,0
2013-11-13,5.8977,5.9516,5.8346,5.8526,47089,0
2013-11-14,5.9066,5.9427,5.7625,5.8346,52869,0
2013-11-15,5.8887,5.9238,5.7535,5.8616,55749,0
2013-11-18,5.9337,5.9427,5.8616,5.8706,65415,0
2013-11-19,5.8526,5.8887,5.7265,5.8256,23767,0
2013-11-20,5.8797,5.8977,5.8526,5.8616,18881,0
2013-11-21,5.8887,5.9247,5.8526,5.9066,36428,0
2013-11-22,5.8706,5.9066,5.7626,5.8616,97179,0
2013-11-25,5.8616,5.8706,5.8075,5.8437,42315,0
2013-11-26,5.8256,5.9066,5.7985,5.9066,52310,0
2013-11-27,5.8706,5.9427,5.8437,5.8616,38838,0
2013-11-29,5.8346,5.9158,5.8346,5.8977,53061,0
2013-12-02,5.8526,5.9606,5.8526,5.9606,102677,0
2013-12-03,5.9427,5.9787,5.9427,5.9697,20545,0
2013-12-04,5.9427,5.9787,5.9427,5.9787,30764,0
2013-12-05,6.0327,6.2937,6.0327,6.1677,238450,0
2013-12-06,6.2578,6.2937,6.1588,6.2937,80855,0
2013-12-09,6.3028,6.4558,6.2937,6.4378,92736,0
2013-12-10,6.4378,6.4378,6.1318,6.1947,84742,0
2013-12-11,6.2487,6.2578,6.1318,6.1857,31575,0
2013-12-12,6.1408,6.1767,6.0327,6.1136,40982,0
2013-12-13,6.0958,6.1318,6.0958,6.1228,22548,0
2013-12-16,6.1228,6.1857,5.8437,6.0056,159151,0
2013-12-17,6.1318,6.2848,6.0777,6.2578,85518,0
2013-12-18,6.2759,6.3028,6.0327,6.2127,105621,0
2013-12-19,6.1857,6.3749,6.1857,6.2937,88182,0
2013-12-20,6.2578,6.2937,6.1767,6.2937,90406,0
2013-12-23,6.4109,6.4288,6.3299,6.4288,91292,0
2013-12-24,6.3929,6.4737,6.3929,6.4649,24020,0
2013-12-26,6.4649,6.4737,6.3119,6.4378,80410,0
2013-12-27,6.4018,6.4378,6.3028,6.3929,51866,0
2013-12-30,6.4558,6.4558,6.3389,6.3478,89222,0
2013-12-31,6.3478,6.4558,6.3478,6.4558,62140,0
2014-01-02,6.4018,6.4197,6.3028,6.4109,52233,0
2014-01-03,6.3749,6.4558,6.3568,6.4109,24064,0
2014-01-06,6.4018,6.789,6.4018,6.6629,243842,0
2014-01-07,6.726,6.78,6.6719,6.7531,85518,0
2014-01-08,6.6899,6.7168,6.6269,6.6899,39870,0
2014-01-09,6.6449,6.6899,6.6449,6.6538,37317,0
2014-01-10,6.6899,6.7349,6.6269,6.6808,39428,0
2014-01-13,6.78,6.8069,6.6269,6.726,89516,0
2014-01-14,6.7531,6.7982,6.7531,6.7981,59286,0
2014-01-15,6.8431,7.5184,6.8339,7.4102,471126,0
2014-01-16,7.2751,8.0226,7.2751,7.7163,963909,0
2014-01-17,7.7254,7.8605,7.6084,7.6624,344182,0
2014-01-21,7.6264,8.0407,7.5633,7.8785,229788,0
2014-01-22,7.8785,7.9234,7.6894,7.7524,147721,0
2014-01-23,7.6624,8.1035,7.5633,7.7929,183291,0
2014-01-24,7.8066,8.0135,7.6894,7.8245,138827,0
2014-01-27,7.7163,7.7163,6.852,7.2212,408616,0
2014-01-28,7.1582,7.3021,7.0411,7.1132,124945,0
2014-01-29,7.0681,7.2662,6.9781,7.1851,183475,0
2014-01-30,7.2481,7.2933,7.176,7.2302,69785,0
2014-01-31,7.149,7.3383,7.077,7.2122,58530,0
2014-02-03,7.2031,7.2031,6.915,7.0321,106567,0
2014-02-04,6.996,7.0501,6.906,6.9781,84197,0
2014-02-05,6.7531,6.915,6.7531,6.915,132922,0
2014-02-06,6.9871,7.2842,6.8431,6.9871,271113,0
2014-02-07,7.2391,7.3113,7.1042,7.2031,193585,0
2014-02-10,7.2933,7.4643,7.2031,7.4373,115999,0
2014-02-11,7.4822,7.7163,7.3922,7.6714,235151,0
2014-02-12,7.9325,8.0497,7.4912,7.5452,301431,0
2014-02-13,7.5544,7.6534,7.4283,7.5903,121542,0
2014-02-14,7.6445,7.6878,7.5734,7.6084,48719,0
2014-02-18,7.5993,7.8785,7.5274,7.7975,163538,0
2014-02-19,7.7616,7.8335,7.7075,7.7795,71304,0
2014-02-20,7.6534,7.8605,7.6012,7.7616,75477,0
2014-02-21,7.8245,7.9595,7.7616,7.8605,101496,0
2014-02-24,7.8066,8.3468,7.7254,8.3376,421406,0
2014-02-25,8.2556,8.3013,8.1013,8.2373,232293,0
2014-02-26,8.3469,8.9669,8.3376,8.7574,329391,0
2014-02-27,8.7025,8.7847,8.6023,8.6569,323164,0
2014-02-28,7.9909,8.0276,7.7082,7.7539,3548831,0
2014-03-03,7.8451,7.9272,7.8086,7.9272,1069836,0
2014-03-04,8.0365,8.1005,7.9272,8.0093,532851,0
2014-03-05,8.0276,8.1551,7.9272,8.0457,529498,0
2014-03-06,8.0824,8.1369,7.8634,7.9455,278136,0
2014-03-07,7.9909,8,7.6991,7.8998,184893,0
2014-03-10,7.918,7.9362,7.6262,7.7812,298297,0
2014-03-11,7.7447,7.8267,7.5715,7.6808,351606,0
2014-03-12,7.6535,7.7629,7.5715,7.7447,272507,0
2014-03-13,7.8086,7.8086,7.5351,7.5988,176657,0
2014-03-14,7.5351,7.5623,7.1519,7.3525,478222,0
2014-03-17,7.5076,7.5715,7.4436,7.5167,279022,0
2014-03-18,7.5715,7.6535,7.5167,7.5988,165628,0
2014-03-19,7.7539,7.7539,7.5532,7.608,157260,0
2014-03-20,7.608,7.6262,7.4346,7.5532,106581,0
2014-03-21,7.617,7.7264,7.357,7.4255,131571,0
2014-03-24,7.4711,7.4802,7.1152,7.2703,297301,0
2014-03-25,7.316,7.3616,7.1152,7.2522,148298,0
2014-03-26,7.2795,7.5532,7.2613,7.3069,494180,0
2014-03-27,7.3069,7.3069,7.0606,7.1974,163308,0
2014-03-28,7.2247,7.3798,7.2067,7.2522,94372,0
2014-03-31,7.3343,7.3785,7.2522,7.3525,73928,0
2014-04-01,7.4164,7.6262,7.4164,7.5897,263389,0
2014-04-02,7.6445,7.8267,7.6353,7.8267,286287,0
2014-04-03,7.8267,7.9819,7.7447,7.8176,240580,0
2014-04-04,7.8267,7.8267,7.6353,7.7539,173086,0
2014-04-07,7.7173,7.7173,7.5259,7.6717,269638,0
2014-04-08,7.7082,7.7539,7.5532,7.7082,77451,0
2014-04-09,7.7082,7.9819,7.6808,7.8723,134746,0
2014-04-10,7.8359,7.8723,7.5807,7.6535,77850,0
2014-04-11,7.4802,7.7082,7.4167,7.5167,161654,0
2014-04-14,7.5441,7.8634,7.4437,7.5167,132721,0
2014-04-15,7.617,7.6717,7.4164,7.6445,184772,0
2014-04-16,7.6717,7.7539,7.4985,7.608,78079,0
2014-04-17,7.5623,7.7357,7.5351,7.6625,28728,0
2014-04-21,7.7082,7.7082,7.617,7.6535,26118,0
2014-04-22,7.6353,7.69,7.6353,7.6625,113545,0
2014-04-23,7.69,7.69,7.617,7.6717,83611,0
2014-04-24,7.7812,7.7812,7.6262,7.7082,78044,0
2014-04-25,7.617,7.69,7.4802,7.5351,80280,0
2014-04-28,7.5715,7.6535,7.3251,7.4255,78924,0
2014-04-29,7.4164,7.5166,7.3433,7.389,70623,0
2014-04-30,7.3433,7.3798,7.2795,7.3798,70785,0
2014-05-01,7.389,7.5807,7.3616,7.4436,60081,0
2014-05-02,7.5076,7.5351,7.4255,7.5259,28133,0
2014-05-05,7.4618,7.6444,7.3343,7.5167,75084,0
2014-05-06,7.4618,7.5167,7.316,7.3981,68804,0
2014-05-07,7.4529,7.4893,7.1061,7.3069,124309,0
2014-05-08,7.3251,7.3251,7.024,7.0424,184077,0
2014-05-09,7.0424,7.1336,7.0149,7.0333,96028,0
2014-05-12,7.0058,7.1519,7.0058,7.0469,188335,0
2014-05-13,7.1336,7.1609,7.0333,7.097,86701,0
2014-05-14,7.0697,7.088,7.0149,7.0149,91381,0
2014-05-15,7.1519,7.2067,7.0333,7.1519,89615,0
2014-05-16,7.1883,7.1883,7.0424,7.1061,61296,0
2014-05-19,7.097,7.2531,7.0697,7.1426,75819,0
2014-05-20,7.2156,7.2522,7.1609,7.1791,96086,0
2014-05-21,7.2067,7.2522,7.1609,7.2247,59408,0
2014-05-22,7.2247,7.234,7.1426,7.1701,42038,0
2014-05-23,7.2522,7.2977,7.1336,7.2933,97557,0
2014-05-27,7.3433,7.3616,7.243,7.316,92390,0
2014-05-28,7.316,7.3433,7.2067,7.2522,203280,0
2014-05-29,7.2613,7.3798,7.234,7.3525,72607,0
2014-05-30,7.316,7.316,7.2067,7.2247,44628,0
2014-06-02,7.2522,7.2977,7.1426,7.2886,127454,0
2014-06-03,7.2067,7.2522,7.097,7.1426,400801,0
2014-06-04,7.1701,7.1974,7.0149,7.0333,310480,0
2014-06-05,6.9876,7.1061,6.9785,7.0424,240410,0
2014-06-06,7.0788,7.1426,7.0708,7.1152,90883,0
2014-06-09,7.1609,7.1701,7.0705,7.1152,68076,0
2014-06-10,7.1152,7.1336,7.0788,7.1061,63691,0
2014-06-11,7.0788,7.1244,7.0424,7.0697,56919,0
2014-06-12,7.0424,7.088,6.9967,7.0515,75403,0
2014-06-13,7.1425,7.1425,6.9785,7.0424,126979,0
2014-06-16,6.9876,7.1244,6.9602,7.0424,202559,0
2014-06-17,7.0058,7.0515,6.9876,7.024,351908,0
2014-06-18,7.0149,7.024,6.8782,6.9237,282474,0
2014-06-19,6.8872,6.9308,6.5954,6.723,252442,0
2014-06-20,6.723,6.9019,6.7048,6.723,147166,0
2014-06-23,6.7411,6.7777,6.5225,6.5407,127168,0
2014-06-24,6.5133,6.7048,6.4493,6.5771,120267,0
2014-06-25,6.5678,6.6865,6.5497,6.6501,66028,0
2014-06-26,6.6409,6.723,6.6046,6.6957,71860,0
2014-06-27,6.6319,6.8325,6.6319,6.8052,92940,0
2014-06-30,6.7686,6.8416,6.7348,6.8325,86322,0
2014-07-01,6.8052,6.9054,6.7777,6.8782,85289,0
2014-07-02,6.8507,6.8872,6.8416,6.8599,110829,0
2014-07-03,6.8416,6.9694,6.8234,6.8963,61244,0
2014-07-07,6.8416,6.8782,6.8188,6.8325,101216,0
2014-07-08,6.714,6.8416,6.6046,6.609,168063,0
2014-07-09,6.6774,6.7048,6.5999,6.6046,29217,0
2014-07-10,6.6046,6.6135,6.5225,6.5771,51209,0
2014-07-11,6.5678,6.65,6.5634,6.6227,42678,0
2014-07-14,6.6865,6.6865,6.5954,6.6227,78844,0
2014-07-15,6.6592,6.7048,6.6319,6.6682,56032,0
2014-07-16,6.6227,6.6592,6.6046,6.6409,44186,0
2014-07-17,6.6227,6.636,6.5771,6.6135,60186,0
2014-07-18,6.6227,6.6865,6.5955,6.6865,28425,0
2014-07-21,6.6682,6.7777,6.6319,6.7596,77746,0
2014-07-22,6.7048,6.9602,6.7048,6.9418,126737,0
2014-07-23,6.9054,6.9054,6.8098,6.8142,58760,0
2014-07-24,6.8507,6.8691,6.6958,6.7777,112360,0
2014-07-25,6.7686,6.8052,6.7048,6.7048,45093,0
2014-07-28,6.7055,6.7321,6.6745,6.7048,77579,0
2014-07-29,6.7048,6.7321,6.6227,6.6227,75613,0
2014-07-30,6.6319,6.6957,6.6228,6.6682,36212,0
2014-07-31,6.6319,6.6319,6.2486,6.3035,181004,0
2014-08-01,6.3126,6.3126,6.1666,6.2579,56656,0
2014-08-04,6.2304,6.2762,6.1484,6.1849,55033,0
2014-08-05,6.1576,6.1576,6.0845,6.1528,48578,0
2014-08-06,6.1576,6.1941,6.1118,6.1758,52078,0
2014-08-07,6.203,6.2213,6.0936,6.0936,37321,0
2014-08-08,6.0936,6.1576,5.8292,6.1028,82854,0
2014-08-11,6.2943,6.5497,6.2943,6.4859,152725,0
2014-08-12,6.4586,6.5225,6.3856,6.5041,46162,0
2014-08-13,6.5225,6.5225,6.3491,6.3946,36811,0
2014-08-14,6.3946,6.4493,6.3399,6.3491,23152,0
2014-08-15,6.4832,6.548,6.4276,6.4832,49708,0
2014-08-18,6.4832,6.6034,6.4738,6.5017,40080,0
2014-08-19,6.5109,6.5849,6.4832,6.5201,40711,0
2014-08-20,6.5294,6.5294,6.4738,6.5017,27389,0
2014-08-21,6.5017,6.548,6.4832,6.5201,41547,0
2014-08-22,6.5294,6.5572,6.4832,6.5294,45135,0
2014-08-25,6.5386,6.5665,6.4646,6.4738,45212,0
2014-08-26,6.5386,6.6589,6.5386,6.6218,74264,0
2014-08-27,6.6959,6.8346,6.6959,6.7328,149445,0
2014-08-28,6.7051,6.7273,6.6218,6.668,50665,0
2014-08-29,6.4738,6.7051,6.4738,6.6589,41855,0
2014-09-02,6.8253,7.001,6.7698,6.9363,67147,0
2014-09-03,7.0195,7.075,6.9919,7.0473,60660,0
2014-09-04,7.075,7.112,6.9919,7.0658,55071,0
2014-09-05,7.075,7.112,7.0289,7.0567,22106,0
2014-09-08,7.112,7.1952,7.112,7.1583,52239,0
2014-09-09,7.1212,7.1212,6.8624,6.9826,40145,0
2014-09-10,6.9733,7.0195,6.8715,6.8993,22684,0
2014-09-11,6.9086,6.9548,6.8439,6.8439,13691,0
2014-09-12,6.8439,6.8439,6.6871,6.7235,50792,0
2014-09-15,6.8531,6.9363,6.6404,6.742,48069,0
2014-09-16,6.6865,6.7051,6.548,6.5941,69157,0
2014-09-17,6.5941,6.6127,6.4646,6.5017,76884,0
2014-09-18,6.4738,6.5017,6.3814,6.3814,41266,0
2014-09-19,6.3814,6.4738,6.3073,6.4554,32872,0
2014-09-22,6.4,6.4646,6.2704,6.289,52618,0
2014-09-23,6.2796,6.3073,6.1873,6.2149,34850,0
2014-09-24,6.1964,6.2991,6.1964,6.2982,17159,0
2014-09-25,6.2427,6.2427,6.0761,6.1594,35733,0
2014-09-26,6.1687,6.2704,6.0392,6.1779,42871,0
2014-09-29,6.2058,6.3906,6.1873,6.289,38206,0
2014-09-30,6.3537,6.4184,6.289,6.4092,39951,0
2014-10-01,6.4832,6.4832,6.2704,6.3443,43119,0
2014-10-02,6.437,6.437,6.2704,6.3073,36825,0
2014-10-03,6.3814,6.4184,6.3628,6.3814,14634,0
2014-10-06,6.4461,6.5201,6.3906,6.4461,62583,0
2014-10-07,6.3628,6.3805,6.3073,6.3352,25290,0
2014-10-08,6.352,6.352,6.2611,6.2796,16515,0
2014-10-09,6.2242,6.2521,6.1687,6.1964,15421,0
2014-10-10,6.1503,6.2242,6.1225,6.1779,27006,0
2014-10-13,6.1594,6.1594,5.9467,5.9651,49340,0
2014-10-14,5.9745,6.0855,5.882,5.9931,78336,0
2014-10-15,5.9745,6.1411,5.8266,6.1317,64226,0
2014-10-16,6.0761,6.246,6.0761,6.1687,23702,0
2014-10-17,6.1411,6.2242,6.0855,6.1594,13244,0
2014-10-20,6.0761,6.2242,6.0023,6.2149,33695,0
2014-10-21,6.2058,6.2149,6.1131,6.2149,108630,0
2014-10-22,6.1503,6.2149,6.1317,6.1779,25308,0
2014-10-23,6.2335,6.3258,6.2058,6.289,64632,0
2014-10-24,6.2982,6.2982,5.8358,6.2611,12844,0
2014-10-27,6.289,6.3443,6.2427,6.289,15043,0
2014-10-28,6.3073,6.3814,6.2658,6.3352,38442,0
2014-10-29,6.3352,6.3906,6.2796,6.3537,10855,0
2014-10-30,6.2704,6.3166,6.2427,6.3166,35732,0
2014-10-31,6.3258,6.4924,6.3258,6.4646,38846,0
2014-11-03,6.4738,6.4738,6.3537,6.4184,21829,0
2014-11-04,6.4092,6.4738,6.3444,6.4738,31973,0
2014-11-05,6.4461,6.5386,6.437,6.4461,50069,0
2014-11-06,6.3537,6.5572,6.3537,6.5386,22809,0
2014-11-07,6.4924,6.6127,6.4832,6.5201,35617,0
2014-11-10,6.3352,6.4092,6.2658,6.3721,91575,0
2014-11-11,6.3166,6.3721,6.3166,6.3721,10097,0
2014-11-12,6.3073,6.4184,6.1687,6.4092,97752,0
2014-11-13,6.3814,6.4738,6.3443,6.4276,40183,0
2014-11-14,6.4276,6.5201,6.3352,6.5109,37521,0
2014-11-17,6.4924,6.6033,6.4738,6.5386,57050,0
2014-11-18,6.5294,6.6542,6.4738,6.4738,44457,0
2014-11-19,6.5665,6.5756,6.4924,6.4924,30509,0
2014-11-20,6.4738,6.5757,6.4738,6.5756,41572,0
2014-11-21,6.5665,6.668,6.4832,6.6127,32094,0
2014-11-24,6.5109,6.6589,6.5017,6.6589,26277,0
2014-11-25,6.5756,6.668,6.5756,6.5941,86980,0
2014-11-26,6.5665,6.6127,6.5017,6.5572,36751,0
2014-11-28,6.4832,6.6218,6.4461,6.6218,185334,0
2014-12-01,6.5756,6.6034,6.3906,6.3906,67655,0
2014-12-02,6.3537,6.3537,6.2058,6.2149,44440,0
2014-12-03,6.2521,6.3166,6.2058,6.2149,42665,0
2014-12-04,6.2149,6.2704,6.0855,6.1503,34239,0
2014-12-05,6.0299,6.2056,5.8543,6.0669,64600,0
2014-12-08,6.0114,6.0669,5.9375,5.9651,55276,0
2014-12-09,5.9931,6.0761,5.9745,6.0069,267220,0
2014-12-10,6.0114,6.0208,5.9651,5.9745,114170,0
2014-12-11,6.0114,6.0577,5.9745,6.0023,155143,0
2014-12-12,5.9745,6.0984,5.9745,6.0114,20772,0
2014-12-15,5.9837,6.1503,5.9745,5.9931,80539,0
2014-12-16,5.9651,5.9931,5.9375,5.9467,30672,0
2014-12-17,5.9467,6.0254,5.8819,6.0208,40467,0
2014-12-18,6.0299,6.0992,6.0299,6.0484,22468,0
2014-12-19,6.0114,6.1131,5.9745,5.9745,7043,0
2014-12-22,5.919,5.956,5.8634,5.919,31218,0
2014-12-23,5.8358,6.0208,5.8358,5.9745,99679,0
2014-12-24,5.9097,6.0023,5.9097,5.9651,7250,0
2014-12-26,5.9281,5.943,5.8543,5.9004,31963,0
2014-12-29,5.7618,5.8266,5.5768,5.5954,83811,0
2014-12-30,5.5583,5.6229,5.4381,5.4936,71297,0
2014-12-31,5.5398,5.5999,5.475,5.5026,53851,0
2015-01-02,5.5026,5.5438,5.475,5.5306,30798,0
2015-01-05,5.5026,5.5489,5.4382,5.4936,80703,0
2015-01-06,5.4842,5.586,5.3456,5.5398,307433,0
2015-01-07,5.5491,5.5907,5.4566,5.5768,13511,0
2015-01-08,5.5954,5.6692,5.5954,5.6416,23623,0
2015-01-09,5.6137,5.6878,5.6045,5.6045,19314,0
2015-01-12,5.623,5.6879,5.5583,5.5814,55808,0
2015-01-13,5.5954,5.6137,5.5306,5.5306,39643,0
2015-01-14,5.5491,5.6137,5.4475,5.4566,139936,0
2015-01-15,5.512,5.512,5.387,5.4289,26071,0
2015-01-16,5.7692,5.7692,5.3919,5.512,60476,0
2015-01-20,5.4936,5.5212,5.2715,5.3514,188785,0
2015-01-21,5.3272,5.5398,5.3086,5.5026,100496,0
2015-01-22,5.4936,5.586,5.3179,5.3363,81326,0
2015-01-23,5.2994,5.4289,5.2715,5.3641,90331,0
2015-01-26,5.3827,5.4324,5.3244,5.4104,16462,0
2015-01-27,5.4196,5.4475,5.2901,5.4289,49397,0
2015-01-28,5.4381,5.475,5.2715,5.3179,79435,0
2015-01-29,5.2715,5.3179,5.1421,5.2253,94538,0
2015-01-30,5.1329,5.2067,4.9388,5.0127,93965,0
2015-02-02,5.2901,5.7802,5.2161,5.6322,155186,0
2015-02-03,5.9097,5.9097,5.771,5.771,92481,0
2015-02-04,6.0114,6.2335,5.9745,6.1225,131351,0
2015-02-05,6.1225,6.2149,6.0392,6.0855,74045,0
2015-02-06,6.1964,6.1964,6.0208,6.0392,22076,0
2015-02-09,6.0484,6.1131,5.956,5.956,37669,0
2015-02-10,6.0114,6.0208,5.9281,5.9745,19456,0
2015-02-11,5.9281,5.956,5.919,5.919,20004,0
2015-02-12,5.956,5.9745,5.8172,5.8912,29672,0
2015-02-13,5.8172,5.9467,5.8172,5.919,18227,0
2015-02-17,6.1503,6.3537,6.0761,6.3537,63123,0
2015-02-18,6.4646,6.4646,6.2796,6.3352,39264,0
2015-02-19,6.4578,6.4929,6.3362,6.4391,67691,0
2015-02-20,6.4391,6.4858,6.3548,6.4297,10347,0
2015-02-23,6.3829,6.3923,6.1677,6.3688,24415,0
2015-02-24,6.3079,6.3454,6.2603,6.3267,12005,0
2015-02-25,6.4766,6.5233,6.3642,6.4671,46025,0
2015-02-26,6.4671,6.5046,6.411,6.411,14610,0
2015-02-27,6.3829,6.3829,6.252,6.3079,11306,0
2015-03-02,6.4297,6.5233,6.4297,6.5141,22012,0
2015-03-03,6.5513,6.6263,6.542,6.5888,46586,0
2015-03-04,6.5981,6.5981,6.5046,6.542,18805,0
2015-03-05,6.5325,6.5325,6.4016,6.4766,26071,0
2015-03-06,6.411,6.5513,6.411,6.4766,12930,0
2015-03-09,6.5325,6.5513,6.2612,6.3079,67741,0
2015-03-10,6.252,6.2612,6.1677,6.1956,9082,0
2015-03-11,6.2239,6.2706,6.0366,6.074,28848,0
2015-03-12,6.1396,6.1583,5.9805,5.9991,23078,0
2015-03-13,5.9805,6.0366,5.9056,5.9618,13462,0
2015-03-16,5.9618,6.1302,5.9618,6.046,37930,0
2015-03-17,6.0178,6.0178,5.9805,5.9991,16668,0
2015-03-18,5.9805,6.0553,5.9805,5.9898,13890,0
2015-03-19,5.9805,6.0366,5.9523,5.9523,8228,0
2015-03-20,6.0366,6.046,5.9244,5.9898,20943,0
2015-03-23,5.9898,6.0833,5.9898,6.0553,13462,0
2015-03-24,5.9991,6.074,5.9805,6.0553,11219,0
2015-03-25,6.0086,6.0927,6.0086,6.0927,47014,0
2015-03-26,6.0366,6.1116,5.9898,6.074,8228,0
2015-03-27,6.1116,6.1116,6.0646,6.1021,7906,0
2015-03-30,6.0646,6.0646,6.0366,6.046,11859,0
2015-03-31,5.9991,6.0833,5.9991,6.0833,42375,0
2015-04-01,6.1302,6.1302,6.0178,6.0553,21584,0
2015-04-02,6.1396,6.1677,5.9898,6.0833,27246,0
2015-04-06,6.1769,6.3079,6.1302,6.2799,41030,0
2015-04-07,6.2332,6.3173,6.2145,6.2902,5429,0
2015-04-08,6.2612,6.3173,6.2239,6.2706,6304,0
2015-04-09,6.2239,6.3595,6.2239,6.3173,8527,0
2015-04-10,6.252,6.3079,6.1956,6.1956,4915,0
2015-04-13,6.1677,6.3362,6.1021,6.1583,267441,0
2015-04-14,6.2239,6.2239,6.1302,6.1769,25643,0
2015-04-15,6.1864,6.2145,6.149,6.149,18261,0
2015-04-16,6.1769,6.1769,6.0273,6.0273,10386,0
2015-04-17,6.0178,6.074,5.9991,6.0553,15814,0
2015-04-20,6.0273,6.0646,5.943,6.0178,28239,0
2015-04-21,6.046,6.074,6.0086,6.074,5844,0
2015-04-22,6.0553,6.1302,6.0086,6.0553,9800,0
2015-04-23,6.0366,6.0553,6.0178,6.0553,13036,0
2015-04-24,6.0553,6.0553,5.9338,6.0178,21379,0
2015-04-27,6.074,6.0833,6.0273,6.0646,13462,0
2015-04-28,6.1396,6.1396,6.0273,6.0553,17239,0
2015-04-29,6.0178,6.0833,5.9991,6.0273,19126,0
2015-04-30,5.9618,6.046,5.8494,6.0086,19660,0
2015-05-01,6.0086,6.1396,6.0086,6.1396,39319,0
2015-05-04,6.1583,6.2145,6.1583,6.2051,22759,0
2015-05-05,6.252,6.2986,6.2145,6.2706,21797,0
2015-05-06,6.2799,6.2893,6.2239,6.2239,22298,0
2015-05-07,6.149,6.1956,6.1116,6.1956,7738,0
2015-05-08,6.2145,6.3548,6.2145,6.3454,12074,0
2015-05-11,6.1396,6.2986,5.9898,6.1956,94562,0
2015-05-12,6.1769,6.1769,6.0646,6.0646,29180,0
2015-05-13,6.0927,6.1021,6.0366,6.0833,21584,0
2015-05-14,6.0927,6.1302,6.0833,6.1116,3632,0
2015-05-15,6.0927,6.1208,6.0833,6.0833,10932,0
2015-05-18,6.1302,6.1583,6.0833,6.149,15719,0
2015-05-19,6.1116,6.1302,6.0833,6.1021,18422,0
2015-05-20,6.1021,6.1302,5.9711,6.0927,43808,0
2015-05-21,6.1021,6.1302,6.0927,6.0927,17950,0
2015-05-22,6.1021,6.1302,6.0366,6.1116,39855,0
2015-05-26,6.074,6.1302,5.8963,6.1302,61323,0
2015-05-27,6.1302,6.1583,6.0178,6.1208,30664,0
2015-05-28,6.1116,6.1302,6.0426,6.0833,16540,0
2015-05-29,6.074,6.0833,6.0086,6.0646,10043,0
2015-06-01,6.1302,6.1864,6.1145,6.1208,20229,0
2015-06-02,6.1956,6.2575,6.1677,6.2332,16294,0
2015-06-03,6.2425,6.2799,6.1956,6.2332,17416,0
2015-06-04,6.2612,6.3267,6.2425,6.2612,8975,0
2015-06-05,6.2425,6.2799,6.1396,6.2706,16455,0
2015-06-08,6.2051,6.2986,6.2051,6.2239,2458,0
2015-06-09,6.1864,6.1864,6.0366,6.046,12317,0
2015-06-10,6.0273,6.074,5.995,6.0609,19576,0
2015-06-11,6.0646,6.0833,5.9523,6.0086,12258,0
2015-06-12,5.9898,6.0366,5.9711,6.0366,6412,0
2015-06-15,5.9898,6.0178,5.9338,5.9618,15279,0
2015-06-16,5.9244,5.9898,5.9244,5.9523,10150,0
2015-06-17,5.9338,6.0366,5.9244,6.0086,16988,0
2015-06-18,5.9523,6.0833,5.8869,6.0833,15065,0
2015-06-19,6.0833,6.5513,6.0178,6.5513,54707,0
2015-06-22,6.5233,6.5981,6.3923,6.5513,78534,0
2015-06-23,6.4766,6.4953,6.1302,6.3173,31291,0
2015-06-24,6.2239,6.3173,6.1583,6.2706,27246,0
2015-06-25,6.2706,6.2893,6.2332,6.2893,6517,0
2015-06-26,6.2893,6.2893,6.2239,6.2799,8333,0
2015-06-29,6.2612,6.2612,6.1116,6.1116,20301,0
2015-06-30,6.1583,6.2799,6.1583,6.2332,33063,0
2015-07-01,6.2893,6.3079,6.1769,6.2706,22545,0
2015-07-02,6.1956,6.252,6.1302,6.149,29597,0
2015-07-06,6.1021,6.1208,5.9898,5.9991,15599,0
2015-07-07,6.1677,6.1677,6.0086,6.0646,51394,0
2015-07-08,6.0273,6.046,6.0086,6.0273,16882,0
2015-07-09,6.1021,6.1302,6.046,6.046,3740,0
2015-07-10,5.8681,6.2986,5.8681,6.0366,17203,0
2015-07-13,6.1302,6.1956,6.046,6.0646,12821,0
2015-07-14,6.046,6.1021,5.9805,5.9805,116925,0
2015-07-15,5.9823,5.9823,5.915,5.9338,39404,0
2015-07-16,6.0273,6.0273,5.943,5.9991,9511,0
2015-07-17,5.9618,5.9618,5.8027,5.8588,22331,0
2015-07-20,5.9805,5.9898,5.8963,5.8963,32589,0
2015-07-21,5.9056,5.9711,5.8027,5.8963,235387,0
2015-07-22,5.943,5.943,5.8215,5.8588,14745,0
2015-07-23,5.8775,5.9523,5.8588,5.943,18592,0
2015-07-24,5.943,6.0366,5.9244,5.9991,14745,0
2015-07-27,5.9898,6.0086,5.9244,6.0086,28207,0
2015-07-28,5.9711,6.046,5.9711,6.0086,9189,0
2015-07-29,6.0178,6.0366,5.9618,5.9618,8975,0
2015-07-30,6.0086,6.0833,5.9618,6.0646,20835,0
2015-07-31,6.0366,6.0646,5.9056,5.9523,31306,0
2015-08-03,6.0646,6.1021,5.8215,5.9523,24112,0
2015-08-04,6.0553,6.0833,5.9338,5.9898,15707,0
2015-08-05,6.046,6.0646,5.8681,5.9523,30132,0
2015-08-06,5.9523,6.0646,5.8963,6.0553,147449,0
2015-08-07,6.0553,6.0553,5.8869,5.8869,544497,0
2015-08-10,5.9898,6.0833,5.8681,5.9338,52249,0
2015-08-11,6.1021,6.2706,6.0646,6.149,94004,0
2015-08-12,6.2145,6.2332,6.1116,6.2332,40923,0
2015-08-13,6.3736,6.5046,6.2893,6.3454,52676,0
2015-08-14,6.2799,6.4297,6.2051,6.3362,95522,0
2015-08-17,6.5233,6.5513,6.4484,6.4858,72550,0
2015-08-18,6.5513,6.5513,6.2239,6.3267,100438,0
2015-08-19,6.2706,6.3362,6.0833,6.2145,239873,0
2015-08-20,6.1677,6.1677,5.9711,6.1021,15173,0
2015-08-21,6.0309,6.1543,5.9739,5.9739,16952,0
2015-08-24,5.803,5.9169,5.6224,5.879,93666,0
2015-08-25,5.9358,6.0024,5.6985,5.6985,18846,0
2015-08-26,5.7649,5.7744,5.5559,5.6131,213215,0
2015-08-27,5.7081,5.8314,5.6131,5.6985,152251,0
2015-08-28,5.6985,5.7554,5.6035,5.6985,94446,0
2015-08-31,5.651,5.7649,5.632,5.651,110135,0
2015-09-01,5.5655,5.651,5.5559,5.575,41379,0
2015-09-02,5.651,5.67,5.4421,5.5086,82127,0
2015-09-03,5.5371,5.575,5.4896,5.5371,535721,0
2015-09-04,5.5086,5.5181,5.4041,5.4041,32115,0
2015-09-08,5.632,5.632,5.423,5.4515,90866,0
2015-09-09,5.5086,5.5275,5.4135,5.4135,102869,0
2015-09-10,5.4991,5.5466,5.3946,5.4041,50955,0
2015-09-11,5.423,5.4991,5.3566,5.4325,149935,0
2015-09-14,5.3946,5.4515,5.2806,5.3091,93816,0
2015-09-15,5.3566,5.4135,5.3566,5.385,62349,0
2015-09-16,5.423,5.461,5.2521,5.2616,116242,0
2015-09-17,5.2806,5.3376,5.2046,5.2425,36845,0
2015-09-18,5.1762,5.2901,5.1667,5.1762,79390,0
2015-09-21,5.1667,5.2521,5.1667,5.1762,33376,0
2015-09-22,5.1762,5.2901,5.1762,5.2046,19901,0
2015-09-23,5.2046,5.2046,5.1762,5.1856,6689,0
2015-09-24,5.1667,5.2425,5.0622,5.2425,22559,0
2015-09-25,5.3471,5.4325,5.2901,5.423,20848,0
2015-09-28,5.4041,5.4041,5.1762,5.2046,57409,0
2015-09-29,5.1762,5.2425,5.1476,5.1476,18741,0
2015-09-30,5.1951,5.2331,5.1476,5.1572,25796,0
2015-10-01,5.1097,5.1856,5.1097,5.1856,30534,0
2015-10-02,5.1476,5.3091,5.1476,5.2997,43906,0
2015-10-05,5.3091,5.4135,5.3091,5.3186,15631,0
2015-10-06,5.4325,5.5181,5.3566,5.4325,126140,0
2015-10-07,5.4896,5.5559,5.4325,5.5275,18531,0
2015-10-08,5.5086,5.5466,5.4896,5.5466,230060,0
2015-10-09,5.4706,5.5275,5.4706,5.5181,5580,0
2015-10-12,5.5655,5.5845,5.4898,5.4991,19480,0
2015-10-13,5.4515,5.4515,5.3281,5.3566,26955,0
2015-10-14,5.3566,5.4325,5.2711,5.2997,28745,0
2015-10-15,5.3471,5.4135,5.2711,5.4135,46645,0
2015-10-16,5.3566,5.423,5.3471,5.366,6844,0
2015-10-19,5.366,5.385,5.2806,5.3186,33492,0
2015-10-20,5.3755,5.423,5.2997,5.3186,25059,0
2015-10-21,5.4135,5.4421,5.366,5.366,12741,0
2015-10-22,5.3755,5.3755,5.3091,5.3376,12530,0
2015-10-23,5.3566,5.3566,5.2521,5.2901,14950,0
2015-10-26,5.2331,5.2806,5.1572,5.2236,26640,0
2015-10-27,5.2425,5.2616,5.1097,5.1287,46750,0
2015-10-28,5.1476,5.2046,5.1192,5.1476,47802,0
2015-10-29,5.1572,5.1951,5.0907,5.1097,4528,0
2015-10-30,5.0907,5.1381,5.0812,5.1192,31797,0
2015-11-02,5.1856,5.2046,5.1381,5.1429,34998,0
2015-11-03,5.1856,5.2141,5.1476,5.1951,56226,0
2015-11-04,5.1856,5.2236,5.1381,5.1856,65236,0
2015-11-05,5.1856,5.1856,5.1287,5.1381,16531,0
2015-11-06,5.1192,5.1572,5.0907,5.1192,29060,0
2015-11-09,5.1572,5.1572,5.0147,5.0241,85827,0
2015-11-10,5.0907,5.1097,5.0336,5.0812,150251,0
2015-11-11,5.3186,5.594,5.2616,5.4135,525613,0
2015-11-12,5.6224,5.6985,5.5181,5.5466,180153,0
2015-11-13,5.4991,5.575,5.4041,5.4896,43064,0
2015-11-16,5.575,5.6035,5.4896,5.4991,102343,0
2015-11-17,5.4896,5.5371,5.3281,5.4041,92131,0
2015-11-18,5.4706,5.48,5.366,5.4041,150777,0
2015-11-19,5.4135,5.5655,5.3755,5.4041,45486,0
2015-11-20,5.385,5.4515,5.3566,5.3946,25375,0
2015-11-23,5.48,5.48,5.2711,5.3186,24006,0
2015-11-24,5.3376,5.3376,5.1951,5.2236,216795,0
2015-11-25,5.2141,5.2331,5.1951,5.1951,19901,0
2015-11-27,5.1951,5.2046,5.1667,5.1856,17056,0
2015-11-30,5.3091,5.3091,5.1476,5.1762,65386,0
2015-12-01,5.1951,5.2331,4.9007,5.1572,114952,0
2015-12-02,5.1762,5.2425,5.0716,5.1001,72652,0
2015-12-03,5.1381,5.1762,4.9767,5.0051,177000,0
2015-12-04,5.0336,5.0812,4.9863,5.0336,80758,0
2015-12-07,5.0716,5.0812,4.8722,4.9956,113504,0
2015-12-08,5.0051,5.1476,4.9956,5.0336,117200,0
2015-12-09,5.0622,5.1856,5.0622,5.0716,94340,0
2015-12-10,5.1572,5.2236,5.1287,5.1762,124244,0
2015-12-11,5.0907,5.1856,5.0907,5.1476,22427,0
2015-12-14,5.1097,5.1287,5.0241,5.1287,26039,0
2015-12-15,5.1287,5.1572,5.1001,5.1192,35482,0
2015-12-16,5.1097,5.1951,5.1097,5.1287,26007,0
2015-12-17,5.1287,5.2141,5.0812,5.1667,26955,0
2015-12-18,5.1856,5.2616,5.1667,5.2616,48434,0
2015-12-21,5.2521,5.366,5.2521,5.3281,41590,0
2015-12-22,5.3281,5.3471,5.2806,5.2806,20906,0
2015-12-23,5.2711,5.3281,5.2141,5.2331,37167,0
2015-12-24,5.2331,5.3471,5.1667,5.2901,64932,0
2015-12-28,5.366,5.4041,5.2901,5.3471,37565,0
2015-12-29,5.366,5.4041,5.3186,5.3471,37312,0
2015-12-30,5.2997,5.385,5.2997,5.3186,20029,0
2015-12-31,5.3281,5.366,5.2332,5.2521,15028,0
2016-01-04,5.2806,5.461,5.2806,5.4325,35415,0
2016-01-05,5.4421,5.461,5.3898,5.4041,10315,0
2016-01-06,5.3091,5.366,5.2425,5.3091,12343,0
2016-01-07,5.2711,5.3186,5.2711,5.3186,32927,0
2016-01-08,5.2997,5.3566,5.2331,5.2901,24246,0
2016-01-11,5.3281,5.366,5.2664,5.2901,37884,0
2016-01-12,5.3566,5.4325,5.2901,5.4041,18500,0
2016-01-13,5.4135,5.4421,5.2806,5.4421,93643,0
2016-01-14,5.3755,5.3946,5.2521,5.3566,17824,0
2016-01-15,5.2711,5.3946,5.0907,5.1572,17178,0
2016-01-19,5.2331,5.2616,5.0907,5.1667,19163,0
2016-01-20,5.1192,5.1856,5.0241,5.1856,57745,0
2016-01-21,5.2046,5.2046,5.0526,5.1001,9138,0
2016-01-22,5.2616,5.2616,5.0526,5.2425,52327,0
2016-01-25,5.2521,5.3041,5.1287,5.1381,16887,0
2016-01-26,5.2141,5.3186,5.1856,5.3186,18647,0
2016-01-27,5.3376,5.366,5.2425,5.2901,15989,0
2016-01-28,5.3281,5.3946,5.2047,5.3376,30618,0
2016-01-29,5.3091,5.4135,5.3091,5.3946,35383,0
2016-02-01,5.366,5.4515,5.3566,5.3755,26483,0
2016-02-02,5.366,5.385,5.2521,5.2521,21215,0
2016-02-03,5.385,5.385,5.0812,5.1476,75335,0
2016-02-04,5.2236,5.2425,5.1667,5.2425,117354,0
2016-02-05,5.2141,5.2616,5.1483,5.1572,22658,0
2016-02-08,5.1381,5.1476,5.0812,5.0907,33216,0
2016-02-09,5.0907,5.1476,4.9956,5.0241,67285,0
2016-02-10,5.0716,5.1572,5.0336,5.1097,56777,0
2016-02-11,5.0622,5.0812,4.9976,5.0526,16599,0
2016-02-12,5.0907,5.2997,5.0716,5.2425,21926,0
2016-02-16,5.3281,5.4135,5.3281,5.4041,33515,0
2016-02-17,5.5466,5.803,5.5466,5.784,113785,0
2016-02-18,5.9169,6.0308,5.803,5.803,38415,0
2016-02-19,5.803,5.898,5.7366,5.879,26756,0
2016-02-22,6.3064,6.4393,6.2398,6.3728,99147,0
2016-02-23,6.3633,6.4109,6.3442,6.3633,78395,0
2016-02-24,6.3633,6.4109,6.2589,6.4109,59069,0
2016-02-25,6.4109,6.6387,6.3064,6.6103,80582,0
2016-02-26,6.6483,6.7717,6.5532,6.7052,132846,0
2016-02-29,6.6571,6.9265,6.5994,6.7148,100211,0
2016-03-01,6.686,6.8495,6.686,6.811,38026,0
2016-03-02,6.6764,6.8014,6.6379,6.7822,84030,0
2016-03-03,6.7148,6.8495,6.7052,6.8495,38205,0
2016-03-04,6.8495,6.8688,6.3494,6.7919,35878,0
2016-03-07,6.6379,6.9167,6.6282,6.811,111077,0
2016-03-08,6.7244,6.7726,6.5898,6.5898,9353,0
2016-03-09,6.6379,6.7822,6.5994,6.7822,26568,0
2016-03-10,6.7437,6.8014,6.5898,6.7052,27578,0
2016-03-11,6.7244,6.734,6.3781,6.6956,16233,0
2016-03-14,6.3493,6.6571,6.3493,6.5898,98165,0
2016-03-15,6.5129,6.7244,6.484,6.686,81318,0
2016-03-16,6.6379,6.686,6.5899,6.6475,24792,0
2016-03-17,6.6379,6.7244,6.6147,6.6668,7539,0
2016-03-18,6.6475,6.8207,6.6475,6.734,79689,0
2016-03-21,6.7244,6.811,6.6956,6.7822,28034,0
2016-03-22,6.6956,6.7822,6.6956,6.7726,13597,0
2016-03-23,6.7629,6.7629,6.6282,6.6282,10368,0
2016-03-24,6.6764,6.6764,6.5089,6.5898,5124,0
2016-03-28,6.5032,6.5512,6.3973,6.4743,36618,0
2016-03-29,6.4936,6.5416,6.455,6.5032,58735,0
2016-03-30,6.4936,6.5609,6.484,6.5129,11650,0
2016-03-31,6.5609,6.6187,6.5129,6.5129,7467,0
2016-04-01,6.5321,6.6571,6.4647,6.484,8142,0
2016-04-04,6.4936,6.5465,6.4359,6.4647,38409,0
2016-04-05,6.3397,6.3397,6.2531,6.2531,20491,0
2016-04-06,6.2723,6.3617,6.2146,6.2434,24551,0
2016-04-07,6.2339,6.2532,6.205,6.2434,13004,0
2016-04-08,6.3011,6.3397,6.2723,6.2819,5984,0
2016-04-11,6.3204,6.3685,6.2915,6.2915,12283,0
2016-04-12,6.359,6.3877,6.2339,6.2531,43511,0
2016-04-13,6.3204,6.3204,6.1472,6.2339,21573,0
2016-04-14,6.2723,6.2772,6.1376,6.1472,12767,0
2016-04-15,6.1183,6.1809,6.1087,6.1569,16142,0
2016-04-18,6.1953,6.3493,6.1569,6.3011,131025,0
2016-04-19,6.407,6.4743,6.3493,6.4647,40112,0
2016-04-20,6.455,6.4936,6.4455,6.4936,6959,0
2016-04-21,6.4647,6.4647,6.3973,6.4359,18641,0
2016-04-22,6.407,6.4647,6.2819,6.4166,14569,0
2016-04-25,6.359,6.4455,6.2819,6.2915,46018,0
2016-04-26,6.3301,6.4455,6.3301,6.4455,18731,0
2016-04-27,6.4455,6.4455,6.3204,6.3877,13077,0
2016-04-28,6.3685,6.4455,6.359,6.3973,10752,0
2016-04-29,6.3973,6.4455,6.3397,6.4166,3416,0
2016-05-02,6.4647,6.4936,6.3973,6.484,27717,0
2016-05-03,6.484,6.609,6.484,6.5416,36501,0
2016-05-04,6.5609,6.5609,6.4003,6.5225,18106,0
2016-05-05,6.5032,6.7533,6.4936,6.6668,98275,0
2016-05-06,6.686,6.7148,6.2819,6.5784,17070,0
2016-05-09,6.3877,6.6187,6.3408,6.3685,43120,0
2016-05-10,6.4455,6.4647,6.3781,6.4262,14500,0
2016-05-11,6.4647,6.5321,6.3612,6.4166,27509,0
2016-05-12,6.4936,6.5321,6.3781,6.3973,5835,0
2016-05-13,6.4455,6.4743,6.3877,6.4166,7096,0
2016-05-16,6.4262,6.6379,6.3877,6.5898,95786,0
2016-05-17,6.6475,6.734,6.609,6.7148,57206,0
2016-05-18,6.734,6.734,6.5801,6.6282,16379,0
2016-05-19,6.5898,6.5898,6.4262,6.4359,26366,0
2016-05-20,6.4166,6.484,6.3781,6.484,8913,0
2016-05-23,6.4936,6.5321,6.4455,6.4455,22511,0
2016-05-24,6.5512,6.6668,6.5512,6.5705,12658,0
2016-05-25,6.6282,6.6282,6.5032,6.5416,6115,0
2016-05-26,6.5225,6.5225,6.4743,6.4936,1345,0
2016-05-27,6.4743,6.484,6.455,6.455,522,0
2016-05-31,6.5801,6.7148,6.5609,6.6379,36282,0
2016-06-01,6.5801,6.6475,6.5801,6.6379,11219,0
2016-06-02,6.609,6.6282,6.5609,6.6187,11868,0
2016-06-03,6.5705,6.6956,6.5416,6.609,8861,0
2016-06-06,6.6668,6.734,6.6005,6.6668,14897,0
2016-06-07,6.686,6.686,6.6379,6.686,2231,0
2016-06-08,6.6282,6.686,6.5802,6.6269,16618,0
2016-06-09,6.6379,6.6379,6.5946,6.6282,14012,0
2016-06-10,6.6379,6.6379,6.4983,6.5032,10693,0
2016-06-13,6.5032,6.5512,6.455,6.455,33366,0
2016-06-14,6.4455,6.5129,6.4263,6.5129,19492,0
2016-06-15,6.5512,6.6187,6.5417,6.5705,8004,0
2016-06-16,6.455,6.5369,6.3781,6.4359,43390,0
2016-06-17,6.4646,6.4646,6.359,6.3685,7539,0
2016-06-20,6.5801,6.6089,6.4647,6.4743,44394,0
2016-06-21,6.5801,6.5801,6.5033,6.5801,10366,0
2016-06-22,6.5801,6.5801,6.5225,6.5231,1802,0
2016-06-23,6.5609,6.6379,6.5609,6.6379,1300,0
2016-06-24,6.407,6.5511,6.407,6.4166,3134,0
2016-06-27,6.3011,6.3011,6.2146,6.2531,8556,0
2016-06-28,6.3204,6.4359,6.2723,6.3493,22746,0
2016-06-29,6.3204,6.3877,6.3204,6.3877,6244,0
2016-06-30,6.2915,6.407,6.2646,6.3781,25244,0
2016-07-01,6.4455,6.4455,6.3781,6.3973,3075,0
2016-07-05,6.3877,6.4647,6.3877,6.4455,23367,0
2016-07-06,6.3973,6.5032,6.3733,6.4647,4543,0
2016-07-07,6.484,6.6571,6.4686,6.6187,15776,0
2016-07-08,6.6187,6.6571,6.4937,6.6379,9273,0
2016-07-11,6.6956,6.7533,6.6187,6.7437,37271,0
2016-07-12,6.7533,6.7706,6.609,6.6475,66533,0
2016-07-13,6.6764,6.6956,6.6187,6.6475,21299,0
2016-07-14,6.7148,6.7148,6.64,6.6797,8857,0
2016-07-15,6.734,6.734,6.6475,6.6571,3823,0
2016-07-18,6.7052,6.7244,6.6764,6.6764,8109,0
2016-07-19,6.6764,6.7148,6.6282,6.6571,20080,0
2016-07-20,6.6764,6.686,6.5561,6.6475,12691,0
2016-07-21,6.7244,6.7437,6.686,6.6956,22324,0
2016-07-22,6.734,6.734,6.7034,6.7052,5242,0
2016-07-25,6.8014,6.9265,6.8014,6.8879,88767,0
2016-07-26,6.9072,7.2055,6.8784,7.09,61345,0
2016-07-27,7.1477,7.2055,7.1189,7.1573,20133,0
2016-07-28,7.1766,7.1862,7.0997,7.1189,14209,0
2016-07-29,7.1573,7.1573,7.0036,7.1286,15588,0
2016-08-01,7.1573,7.2151,7.1477,7.215,15457,0
2016-08-02,7.1093,7.1766,7.0419,7.1477,18079,0
2016-08-03,7.0621,7.2151,7.0621,7.1289,18515,0
2016-08-04,7.2055,7.2055,7.1477,7.1862,21908,0
2016-08-05,7.2151,7.2151,7.09,7.1189,23799,0
2016-08-08,7.2055,7.3113,7.1573,7.2728,45184,0
2016-08-09,7.3209,7.4856,7.2834,7.3113,61926,0
2016-08-10,7.4076,7.4555,7.3209,7.3979,25836,0
2016-08-11,7.4076,7.4267,7.2055,7.2247,60635,0
2016-08-12,7.2344,7.2825,7.1189,7.2825,113267,0
2016-08-15,7.2439,7.4555,7.2439,7.4459,38386,0
2016-08-16,7.3497,7.4941,7.3113,7.4219,22588,0
2016-08-17,7.4076,7.4267,7.3861,7.3883,11263,0
2016-08-18,7.3786,7.4555,7.3786,7.4555,28679,0
2016-08-19,7.4459,7.5325,7.2536,7.5066,39251,0
2016-08-22,7.5422,7.5422,7.268,7.3979,182550,0
2016-08-23,7.4171,7.5518,7.3979,7.5133,37688,0
2016-08-24,7.5229,7.5518,7.5133,7.5229,19475,0
2016-08-25,7.5615,7.5903,7.5518,7.5903,18867,0
2016-08-26,7.5562,7.5903,7.5518,7.5807,2314,0
2016-08-29,7.4267,7.5229,7.4267,7.4845,12478,0
2016-08-30,7.5325,7.5325,7.3979,7.4056,10060,0
2016-08-31,7.4171,7.4364,7.3209,7.3979,9471,0
2016-09-01,7.3305,7.3354,7.2825,7.3113,19343,0
2016-09-02,7.3016,7.3979,7.3016,7.369,6132,0
2016-09-06,7.3738,7.4809,7.3738,7.4809,49617,0
2016-09-07,7.4712,7.5198,7.4225,7.4712,11743,0
2016-09-08,7.403,7.5198,7.403,7.4712,33486,0
2016-09-09,7.3917,7.4225,7.3447,7.403,9506,0
2016-09-12,7.1696,7.2863,7.0431,7.1696,14823,0
2016-09-13,7.1015,7.1015,6.8582,6.8777,30279,0
2016-09-14,6.8582,6.8879,6.5957,6.6345,30796,0
2016-09-15,6.7027,6.7027,6.4205,6.4205,48032,0
2016-09-16,6.4205,6.4788,6.333,6.4595,24873,0
2016-09-19,6.6053,6.8194,6.6053,6.7221,23732,0
2016-09-20,6.6929,6.7367,6.6443,6.6832,6895,0
2016-09-21,6.6637,6.761,6.654,6.7221,11210,0
2016-09-22,6.7902,7.3738,6.7267,7.3447,189007,0
2016-09-23,7.3447,7.3933,7.1696,7.2183,69756,0
2016-09-26,7.1501,7.189,7.0966,7.1598,17283,0
2016-09-27,7.1404,7.1626,7.0528,7.0626,18993,0
2016-09-28,6.9556,7.0918,6.9069,6.9751,5312,0
2016-09-29,6.9459,7.0236,6.8194,6.8582,12920,0
2016-09-30,6.8582,6.9726,6.8582,6.9381,9696,0
2016-10-03,6.9459,6.9751,6.9459,6.9653,4950,0
2016-10-04,7.0139,7.0139,6.9459,6.9653,8958,0
2016-10-05,6.9751,7.0139,6.9264,6.9653,15107,0
2016-10-06,6.9264,7.0236,6.9264,7.0042,6172,0
2016-10-07,6.9944,7.0918,6.9944,7.0918,15448,0
2016-10-10,7.0139,7.0918,7.0139,7.0821,8227,0
2016-10-11,7.0821,7.0821,6.9459,6.9459,12918,0
2016-10-12,6.9847,7.0528,6.9409,6.9556,9185,0
2016-10-13,6.9264,7.0334,6.8389,6.9264,55545,0
2016-10-14,6.9069,7.0042,6.8972,6.9264,45017,0
2016-10-17,6.8582,6.9069,6.8097,6.8582,41269,0
2016-10-18,7.1015,7.1501,7.0042,7.0528,6041,0
2016-10-19,7.1015,7.1015,6.9069,7.0042,47653,0
2016-10-20,7.0042,7.0528,7.0042,7.0528,13265,0
2016-10-21,7.0528,7.1501,6.9604,7.1015,6426,0
2016-10-24,7.1501,7.1501,7.0234,7.1501,28238,0
2016-10-25,7.1501,7.1988,7.1501,7.1988,9880,0
2016-10-26,7.2474,7.296,7.1182,7.1988,10138,0
2016-10-27,7.296,7.296,7.1015,7.1501,16204,0
2016-10-28,7.1501,7.1988,7.1015,7.1501,16660,0
2016-10-31,7.1988,7.1988,7.1015,7.1015,11746,0
2016-11-01,7.1988,7.3447,7.1988,7.296,24039,0
2016-11-02,7.3933,7.3933,7.1622,7.2474,10327,0
2016-11-03,7.1501,7.296,7.0528,7.1988,220380,0
2016-11-04,7.1015,7.1501,7.0528,7.1015,18439,0
2016-11-07,7.1015,7.1501,6.9556,7.1015,15978,0
2016-11-08,7.0042,7.1015,7.0042,7.0042,4457,0
2016-11-09,7.0528,7.1015,7.0042,7.0042,18094,0
2016-11-10,7.0042,7.0042,6.7124,6.8097,62693,0
2016-11-11,6.8097,7.2474,6.761,7.2474,27149,0
2016-11-14,7.296,7.296,6.8097,7.0042,57765,0
2016-11-15,7.1015,7.1015,6.9069,6.9069,12410,0
2016-11-16,6.9069,6.9556,6.9069,6.9556,9174,0
2016-11-17,6.9069,6.9069,6.761,6.9069,16491,0
2016-11-18,6.8582,6.9556,6.8582,6.8582,25453,0
2016-11-21,6.9556,7.0528,6.9556,7.0042,9584,0
2016-11-22,7.1404,7.1404,6.8582,6.9348,5228,0
2016-11-23,6.9556,6.9556,6.8582,6.8826,7653,0
2016-11-25,6.9069,6.9556,6.8582,6.9556,5095,0
2016-11-28,6.8735,7.0528,6.8735,6.9556,6010,0
2016-11-29,6.9556,7.1015,6.9556,7.1015,26964,0
2016-11-30,7.1015,7.1015,6.9556,7.0042,3423,0
2016-12-01,7.0042,7.1015,6.9069,7.0042,9568,0
2016-12-02,6.9069,7.0042,6.9069,7.0042,6214,0
2016-12-05,7.0528,7.0528,7.0042,7.0528,8978,0
2016-12-06,7.1015,7.1988,7.0528,7.1015,14558,0
2016-12-07,7.1988,7.1988,7.1501,7.1501,1029,0
2016-12-08,7.1015,7.1015,7.0528,7.0784,3979,0
2016-12-09,7.0528,7.1015,7.0528,7.1015,8540,0
2016-12-12,7.1501,7.1501,7.0528,7.1015,14742,0
2016-12-13,7.0528,7.1288,6.9069,7.0528,18174,0
2016-12-14,6.9556,7.0528,6.8582,6.8582,10445,0
2016-12-15,6.8582,6.8826,6.7124,6.8582,13105,0
2016-12-16,6.8097,7.1015,6.6637,6.761,37940,0
2016-12-19,6.761,6.8582,6.761,6.8097,53910,0
2016-12-20,6.8582,6.9069,6.7809,6.8582,15917,0
2016-12-21,6.8097,6.9069,6.761,6.8097,5838,0
2016-12-22,6.8097,6.8097,6.7172,6.761,7092,0
2016-12-23,6.7551,6.7551,6.5665,6.7124,11595,0
2016-12-27,6.6637,6.7124,6.6637,6.688,20398,0
2016-12-28,6.6637,6.6637,6.615,6.6637,8866,0
2016-12-29,6.5665,6.7124,6.5665,6.7124,15550,0
2016-12-30,6.7075,6.7075,6.4691,6.4871,27242,0
2017-01-03,6.5665,6.761,6.5665,6.7124,8359,0
2017-01-04,6.7124,6.8582,6.7124,6.761,9885,0
2017-01-05,6.761,6.8826,6.761,6.8097,18465,0
2017-01-06,6.8097,6.8582,6.761,6.761,7465,0
2017-01-09,6.761,6.8582,6.761,6.761,6252,0
2017-01-10,6.8582,6.9556,6.7124,6.8582,10218,0
2017-01-11,6.8582,6.9069,6.7124,6.9069,14475,0
2017-01-12,6.9556,6.9556,6.8097,6.9069,6127,0
2017-01-13,6.94,7.1015,6.7761,6.8339,13734,0
2017-01-17,6.8582,6.8582,6.7124,6.8097,13924,0
2017-01-18,6.761,6.8582,6.761,6.8097,45367,0
2017-01-19,6.761,6.8582,6.7124,6.8582,21431,0
2017-01-20,6.761,6.8582,6.761,6.8097,5586,0
2017-01-23,6.761,6.761,6.615,6.615,17020,0
2017-01-24,6.6637,6.6637,6.5665,6.6637,4293,0
2017-01-25,6.615,6.7124,6.5665,6.5665,10133,0
2017-01-26,6.5665,6.7124,6.5665,6.7124,12465,0
2017-01-27,6.6637,6.761,6.6637,6.7367,3376,0
2017-01-30,6.7124,6.8097,6.7124,6.761,8259,0
2017-01-31,6.8582,6.9069,6.8097,6.9069,30017,0
2017-02-01,6.9069,6.9069,6.7761,6.8097,12756,0
2017-02-02,6.8097,6.9556,6.8097,6.9556,6562,0
2017-02-03,6.9069,7.0528,6.9069,7.0528,11877,0
2017-02-06,7.1015,7.1988,6.9954,7.1988,43434,0
2017-02-07,7.2474,7.296,7.1988,7.1988,39665,0
2017-02-08,7.2474,7.296,7.1015,7.1501,10332,0
2017-02-09,7.1988,7.1988,7.0042,7.0042,15746,0
2017-02-10,6.9069,7.0042,6.9069,6.9556,7674,0
2017-02-13,7.1501,7.2718,7.1501,7.2474,14538,0
2017-02-14,7.296,7.3447,7.2523,7.296,42283,0
2017-02-15,7.3933,7.442,7.296,7.442,37392,0
2017-02-16,7.6365,7.6803,7.4907,7.5879,45262,0
2017-02-17,7.4907,7.6365,7.442,7.5392,19323,0
2017-02-21,7.3447,7.4907,7.1501,7.1988,29275,0
2017-02-22,7.3447,7.3933,7.2547,7.3447,16477,0
2017-02-23,7.3933,7.442,7.2474,7.2474,24315,0
2017-02-24,7.2474,7.442,7.2474,7.3933,10842,0
2017-02-27,7.442,7.4907,7.3447,7.442,13687,0
2017-02-28,7.4907,7.5879,7.4907,7.5392,36010,0
2017-03-01,7.6365,7.6365,7.5441,7.5655,10625,0
2017-03-02,7.5879,7.6852,7.4692,7.6365,68576,0
2017-03-03,7.6852,7.6852,7.6365,7.6609,5458,0
2017-03-06,7.5879,7.6365,7.442,7.442,16115,0
2017-03-07,7.5879,7.6365,7.5392,7.5879,13414,0
2017-03-08,7.6365,7.6365,7.4955,7.5879,9205,0
2017-03-09,7.5879,7.6365,7.5392,7.5879,7426,0
2017-03-10,7.6365,7.6365,7.442,7.5392,11972,0
2017-03-13,7.5879,7.5879,7.5392,7.5879,8255,0
2017-03-14,7.6365,7.6852,7.5392,7.6365,26980,0
2017-03-15,7.6365,7.7338,7.6365,7.6852,69722,0
2017-03-16,7.7688,7.8179,7.7039,7.8179,33056,0
2017-03-17,7.8179,7.8179,7.7312,7.8179,7895,0
2017-03-20,7.8179,7.8671,7.7933,7.8179,51080,0
2017-03-21,7.8671,7.8671,7.7688,7.7933,43423,0
2017-03-22,7.7196,7.8671,7.6604,7.7688,18603,0
2017-03-23,7.6704,7.7688,7.6704,7.7196,18694,0
2017-03-24,7.8179,7.9654,7.8179,7.9163,27700,0
2017-03-27,7.8179,7.8671,7.7196,7.8179,14270,0
2017-03-28,7.7688,7.7688,7.7196,7.7688,6916,0
2017-03-29,7.7196,7.8179,7.6704,7.7688,14786,0
2017-03-30,7.7196,7.7196,7.6262,7.7196,5513,0
2017-03-31,7.7688,7.7688,7.577,7.6704,21547,0
2017-04-03,7.5229,7.6212,7.5229,7.5721,14019,0
2017-04-04,7.6212,7.6704,7.5721,7.6704,76245,0
2017-04-05,7.6212,7.6704,7.5721,7.6212,175511,0
2017-04-06,7.7196,7.9163,7.7196,7.9163,20987,0
2017-04-07,7.9163,8.0146,7.8722,8.0146,27212,0
2017-04-10,8.0146,8.0146,7.9163,7.9163,8115,0
2017-04-11,7.8671,7.9163,7.7688,7.8671,20453,0
2017-04-12,7.9163,7.9654,7.6212,7.6212,14340,0
2017-04-13,7.5721,7.6704,7.4246,7.4246,15674,0
2017-04-17,7.4246,7.518,7.3262,7.4,47523,0
2017-04-18,7.3262,7.4737,7.3262,7.4737,4990,0
2017-04-19,7.4737,7.5721,7.2771,7.5721,435680,0
2017-04-20,7.6212,7.6704,7.4787,7.6212,113072,0
2017-04-21,7.6704,7.7688,7.6606,7.7196,11926,0
2017-04-24,7.7196,7.7688,7.6807,7.7688,7216,0
2017-04-25,7.7611,7.7688,7.6704,7.7196,1506,0
2017-04-26,7.6704,7.7147,7.5721,7.5721,9453,0
2017-04-27,7.5721,7.7196,7.5229,7.5721,23963,0
2017-04-28,7.6212,7.6704,7.4737,7.6212,7632,0
2017-05-01,7.5229,7.6212,7.5229,7.5229,5299,0
2017-05-02,7.4246,7.5229,7.3754,7.4737,14040,0
2017-05-03,7.5229,7.531,7.3754,7.3754,584064,0
2017-05-04,7.5229,7.5229,7.4246,7.5229,2108,0
2017-05-05,7.6212,7.7688,7.4737,7.7688,17112,0
2017-05-08,7.8179,7.8179,7.5721,7.6704,10727,0
2017-05-09,7.8179,7.9163,7.7274,7.8622,10288,0
2017-05-10,7.7786,7.9163,7.7786,7.9163,9172,0
2017-05-11,7.8179,8.0146,7.8179,7.9654,13313,0
2017-05-12,7.8422,7.9654,7.6262,7.7688,37149,0
2017-05-15,7.8179,7.9654,7.8179,7.8968,17952,0
2017-05-16,8.1129,8.5555,8.0638,8.3096,315020,0
2017-05-17,8.2604,8.2604,7.9163,8.1129,55625,0
2017-05-18,7.9163,8.1129,7.8278,8.1129,26710,0
2017-05-19,8.2113,8.2604,8.0687,8.2604,27574,0
2017-05-22,8.3588,8.408,8.2604,8.3588,40475,0
2017-05-23,8.3096,8.3588,8.2604,8.3096,82543,0
2017-05-24,8.3096,8.3096,8.1129,8.1129,39310,0
2017-05-25,8.2113,8.2604,8.1129,8.1129,25964,0
2017-05-26,8.0638,8.0884,7.9654,7.9654,30268,0
2017-05-30,8.1621,8.1621,7.8671,8.0146,10135,0
2017-05-31,8.0638,8.0638,7.8671,7.9276,8270,0
2017-06-01,7.9654,8.0146,7.8671,7.9654,8025,0
2017-06-02,7.9163,7.9654,7.8671,7.8671,24207,0
2017-06-05,7.8671,7.8671,7.7688,7.7688,69130,0
2017-06-06,7.8179,7.8671,7.7196,7.8671,9071,0
2017-06-07,7.8179,7.8671,7.6704,7.7196,46197,0
2017-06-08,7.7688,7.9163,7.7688,7.8671,421862,0
2017-06-09,7.9654,8.0146,7.7317,7.7688,12535,0
2017-06-12,7.7688,7.7688,7.6212,7.7196,5854,0
2017-06-13,7.7688,7.7688,7.6085,7.6262,5880,0
2017-06-14,7.6704,7.6704,7.6212,7.6704,3065,0
2017-06-15,7.5721,7.8671,7.5229,7.7688,13745,0
2017-06-16,7.7196,7.9163,7.7196,7.7196,34573,0
2017-06-19,7.7688,7.9163,7.7442,7.9163,17854,0
2017-06-20,7.8179,7.9654,7.7196,7.9163,84266,0
2017-06-21,7.8179,7.9654,7.8179,7.8671,10754,0
2017-06-22,7.9163,8.0362,7.8307,7.9163,11305,0
2017-06-23,7.9163,8.0146,7.8179,7.9163,6062,0
2017-06-26,7.7737,8.0146,7.7737,7.9654,10964,0
2017-06-27,7.8671,8.0146,7.7196,7.7688,23733,0
2017-06-28,7.8179,7.8671,7.6704,7.8179,8720,0
2017-06-29,7.8179,7.8179,7.6606,7.7688,6284,0
2017-06-30,7.7196,7.8179,7.7196,7.8179,5681,0
2017-07-03,7.9163,7.9163,7.7196,7.8179,8460,0
2017-07-05,7.7688,7.9654,7.7688,7.8179,16819,0
2017-07-06,7.8179,7.8179,7.7196,7.8179,4800,0
2017-07-07,7.8179,7.8179,7.7196,7.7688,5104,0
2017-07-10,7.8671,7.9654,7.8179,7.8671,6345,0
2017-07-11,7.7688,7.8671,7.7688,7.8671,11313,0
2017-07-12,7.8671,8.0638,7.8671,8.0146,9996,0
2017-07-13,8.0638,8.0638,7.9654,8.0638,4118,0
2017-07-14,8.0638,8.1867,8.0638,8.0638,2853,0
2017-07-17,8.0638,8.2604,8.0638,8.1129,19770,0
2017-07-18,8.0146,8.0638,8.0146,8.0638,3391,0
2017-07-19,8.0146,8.0638,7.9654,7.9654,9928,0
2017-07-20,8.0146,8.1129,7.9654,8.0146,13742,0
2017-07-21,8.1129,8.1129,7.9163,8.0589,38540,0
2017-07-24,7.9654,7.9654,7.8671,7.9163,4837,0
2017-07-25,7.9654,8.0146,7.9163,7.9163,3303,0
2017-07-26,7.9654,7.9654,7.8671,7.9163,5259,0
2017-07-27,8.0638,8.0638,7.7688,7.7737,30616,0
2017-07-28,7.8671,7.9163,7.8179,7.8179,12812,0
2017-07-31,7.8671,7.9163,7.7688,7.7688,33770,0
2017-08-01,7.8179,7.9163,7.7688,7.7688,26883,0
2017-08-02,7.7688,7.8179,7.7688,7.7688,4231,0
2017-08-03,7.9654,7.9654,7.7688,7.8179,14347,0
2017-08-04,7.8179,7.8179,7.7688,7.7688,1441,0
2017-08-07,7.7688,7.8179,7.6704,7.7196,24153,0
2017-08-08,7.6704,7.8671,7.6704,7.7688,18360,0
2017-08-09,7.7688,8.3096,7.7688,8.0638,214088,0
2017-08-10,8.0146,8.0638,7.6753,7.8671,53823,0
2017-08-11,7.8671,7.8671,7.7688,7.8179,15753,0
2017-08-14,7.7688,8.0146,7.7688,7.8671,46000,0
2017-08-15,7.8671,7.9163,7.7688,7.9163,30823,0
2017-08-16,7.8671,7.9654,7.8179,7.8671,154034,0
2017-08-17,7.8179,7.8671,7.8179,7.8671,17571,0
2017-08-18,7.8179,7.8671,7.7688,7.8671,12396,0
2017-08-21,7.7688,7.7688,7.7196,7.7688,16203,0
2017-08-22,7.7196,7.7688,7.6704,7.7688,8970,0
2017-08-23,7.6704,7.7688,7.6704,7.6704,11216,0
2017-08-24,7.6704,7.7196,7.6212,7.695,15637,0
2017-08-25,7.75,7.8,7.65,7.7,20929,0
2017-08-28,7.65,7.8,7.6,7.8,18158,0
2017-08-29,7.7,7.85,7.7,7.85,5738,0
2017-08-30,7.8,7.85,7.75,7.85,7893,0
2017-08-31,7.8,7.85,7.75,7.85,23050,0
2017-09-01,7.8,7.9,7.8,7.825,13347,0
2017-09-05,7.8,7.9,7.75,7.9,25068,0
2017-09-06,7.85,8.1,7.8,8,61868,0
2017-09-07,7.95,8.2,7.95,8.15,33577,0
2017-09-08,8.1,8.25,8.1,8.15,8888,0
2017-09-11,8.155,8.3,8.15,8.3,31350,0
2017-09-12,8.25,8.45,8.25,8.425,45013,0
2017-09-13,8.35,8.5,8.31,8.4,22384,0
2017-09-14,8.45,8.7,8.375,8.55,46912,0
2017-09-15,8.7,8.7,8.5,8.5,46360,0
2017-09-18,8.55,8.7,8.5,8.7,19036,0
2017-09-19,8.65,8.7,8.6,8.7,31917,0
2017-09-20,8.7,8.7,8.6172,8.7,8277,0
2017-09-21,8.7,8.7,8.6156,8.7,5136,0
2017-09-22,8.7,8.75,8.65,8.75,10317,0
2017-09-25,8.6,8.7,8.6,8.65,8626,0
2017-09-26,8.65,8.7,8.5944,8.7,9779,0
2017-09-27,8.6,8.8,8.5636,8.75,44163,0
2017-09-28,8.75,8.95,8.65,8.95,38494,0
2017-09-29,8.9,8.9,8.7,8.7,45277,0
2017-10-02,8.65,8.85,8.65,8.8,40989,0
2017-10-03,8.85,9,8.78,9,57164,0
2017-10-04,8.9,9,8.9,8.95,7333,0
2017-10-05,8.8,9.2,8.8,9.2,81315,0
2017-10-06,9.05,9.15,8.95,9.15,18552,0
2017-10-09,9.1,9.1,9.036,9.05,21672,0
2017-10-10,9.15,9.25,9.15,9.25,12308,0
2017-10-11,9.2,9.4,9.15,9.4,21760,0
2017-10-12,9.45,9.5,9.378,9.4,32471,0
2017-10-13,9.5,9.5,9.38,9.4,18961,0
2017-10-16,9.25,9.4,9.25,9.4,30162,0
2017-10-17,9.35,9.5,9.35,9.35,18221,0
2017-10-18,9.2,9.2,9.05,9.1,38800,0
2017-10-19,9.05,9.1,8.85,9,27093,0
2017-10-20,9.1,9.15,8.95,8.95,47145,0
2017-10-23,8.85,8.9,8.7,8.85,45764,0
2017-10-24,8.8,8.9,8.75,8.85,28839,0
2017-10-25,8.8,8.95,8.75,8.85,10827,0
2017-10-26,8.9,9,8.8,8.9,8058,0
2017-10-27,8.9,8.9,8.6021,8.75,7004,0
2017-10-30,8.5,8.7,8.4,8.6,151512,0
2017-10-31,8.55,8.85,8.5,8.85,31172,0
2017-11-01,8.9,9,8.7699,8.95,6069,0
2017-11-02,8.9,9.05,8.7,8.95,9316,0
2017-11-03,8.95,8.95,8.7,8.75,8222,0
2017-11-06,8.75,8.8,8.725,8.8,9351,0
2017-11-07,8.8,8.9,8.755,8.8,13832,0
2017-11-08,8.75,8.7757,8.65,8.7757,10105,0
2017-11-09,8.7,8.75,8.55,8.6,23923,0
2017-11-10,8.6,8.7,8.447,8.7,18744,0
