Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.8833,4.8833,4.711,4.7683,129831,0
2005-02-28,4.6918,4.8546,4.6918,4.8162,146682,0
2005-03-01,4.7493,4.8546,4.7205,4.845,106320,0
2005-03-02,4.7971,4.8066,4.6248,4.644,206746,0
2005-03-03,4.6344,4.6918,4.5195,4.6535,160080,0
2005-03-04,4.644,4.711,4.5481,4.5578,149335,0
2005-03-07,4.5481,4.644,4.5002,4.5673,260048,0
2005-03-08,4.6151,4.6918,4.5386,4.596,243201,0
2005-03-09,4.5578,4.6535,4.5195,4.5195,109394,0
2005-03-10,4.4907,4.6056,4.4907,4.529,87716,0
2005-03-11,4.596,4.596,4.5002,4.529,75799,0
2005-03-14,4.5002,4.5386,4.5002,4.5002,63283,0
2005-03-15,4.4715,4.5578,4.4715,4.5481,100678,0
2005-03-16,4.5481,4.5578,4.3567,4.4525,417454,0
2005-03-17,4.4238,4.4619,4.3567,4.4046,92173,0
2005-03-18,4.4046,4.4907,4.4046,4.4715,48362,0
2005-03-21,4.4238,4.5386,4.4046,4.4907,73433,0
2005-03-22,4.4907,4.5578,4.4525,4.5098,72817,0
2005-03-23,4.4811,4.5481,4.4811,4.5002,65490,0
2005-03-24,4.4907,4.5481,4.4907,4.5002,48898,0
2005-03-28,4.6056,4.6056,4.4811,4.5195,58115,0
2005-03-29,4.5002,4.5481,4.2609,4.3088,139897,0
2005-03-30,4.3088,4.4333,4.2035,4.2609,105450,0
2005-03-31,4.3662,4.3662,4.1077,4.1555,125789,0
2005-04-01,4.146,4.1555,3.9641,3.9737,207253,0
2005-04-04,3.9641,4.0695,3.7918,4.0406,156400,0
2005-04-05,4.0406,4.0982,4.0023,4.012,67664,0
2005-04-06,4.0215,4.0215,3.8301,3.8971,237337,0
2005-04-07,4.012,4.012,3.8971,3.9257,60349,0
2005-04-08,3.9737,3.9737,3.8779,3.9449,56682,0
2005-04-11,3.8874,3.9833,3.8587,3.9257,60490,0
2005-04-12,3.8779,3.9257,3.7821,3.8874,103872,0
2005-04-13,3.9162,3.9257,3.8301,3.9066,53960,0
2005-04-14,3.8492,3.9257,3.8013,3.8779,79030,0
2005-04-15,3.8971,3.8971,3.7343,3.8204,82758,0
2005-04-18,3.7535,3.8204,3.7151,3.7535,129519,0
2005-04-19,3.8971,3.9545,3.8587,3.9449,139745,0
2005-04-20,3.9737,3.9737,3.6577,3.8874,164199,0
2005-04-21,3.8301,4.012,3.8301,3.9545,153939,0
2005-04-22,3.8779,3.8971,3.7821,3.8109,234998,0
2005-04-25,3.7439,3.9257,3.7439,3.8204,57188,0
2005-04-26,3.8301,3.9162,3.8204,3.8301,40432,0
2005-04-27,3.7821,3.8492,3.7631,3.8301,77061,0
2005-04-28,3.7631,3.8301,3.7631,3.7821,36910,0
2005-04-29,3.7631,3.7821,3.7055,3.7439,77646,0
2005-05-02,3.7535,3.8301,3.6481,3.7821,60754,0
2005-05-03,3.7151,3.8301,3.7151,3.8204,34979,0
2005-05-04,3.8779,3.8779,3.7151,3.7918,52666,0
2005-05-05,3.7247,3.7821,3.6864,3.7343,52206,0
2005-05-06,3.696,3.8301,3.696,3.8301,92928,0
2005-05-09,3.9257,4.0023,3.6577,3.9737,146285,0
2005-05-10,3.8971,4.3088,3.8971,4.0311,144511,0
2005-05-11,4.0695,4.1077,3.9353,4.0215,61756,0
2005-05-12,4.0695,4.28,3.9449,4.0886,243359,0
2005-05-13,4.1651,4.1651,4.0406,4.1174,32444,0
2005-05-16,4.1174,4.5195,4.1174,4.28,158798,0
2005-05-17,4.3088,4.3376,3.9833,4.0791,102735,0
2005-05-18,4.0311,4.3279,4.0215,4.2513,103457,0
2005-05-19,4.5002,4.5002,4.1651,4.213,113564,0
2005-05-20,4.1365,4.3088,4.1174,4.28,58983,0
2005-05-23,4.213,4.3567,4.1174,4.1939,81804,0
2005-05-24,4.2609,4.2609,4.0406,4.213,139093,0
2005-05-25,4.2609,4.2609,4.0695,4.1651,74002,0
2005-05-26,4.1077,4.1939,4.0886,4.1174,35934,0
2005-05-27,4.1269,4.1939,4.0695,4.1843,45337,0
2005-05-31,4.2513,4.3567,4.1747,4.3471,221268,0
2005-06-01,4.3567,4.845,4.3567,4.7205,603904,0
2005-06-02,4.7014,4.7683,4.5195,4.5578,173144,0
2005-06-03,4.596,4.8833,4.3088,4.395,1028174,0
2005-06-06,4.3088,4.6056,4.2705,4.5386,319589,0
2005-06-07,4.644,4.8737,4.4811,4.596,687149,0
2005-06-08,4.6344,4.644,4.3662,4.4525,291791,0
2005-06-09,4.4333,4.4811,4.3279,4.3758,103219,0
2005-06-10,4.395,4.5002,4.3567,4.4907,101337,0
2005-06-13,4.5481,4.9216,4.4525,4.8833,876890,0
2005-06-14,4.9216,5.5344,4.7493,5.2951,2979790,0
2005-06-15,5.3525,5.3621,4.9407,5.0556,713855,0
2005-06-16,5.0556,5.1514,4.8353,4.8929,417920,0
2005-06-17,4.9503,4.9791,4.8353,4.9407,260932,0
2005-06-20,4.96,4.96,4.663,4.845,265826,0
2005-06-21,4.8737,5.0653,4.7493,4.9983,379817,0
2005-06-22,4.9695,4.9983,4.8162,4.8353,222820,0
2005-06-23,4.845,4.9024,4.7683,4.8258,255293,0
2005-06-24,4.8546,4.8642,4.6344,4.7205,203729,0
2005-06-27,4.644,4.7301,4.4619,4.4619,254976,0
2005-06-28,4.4619,4.6822,4.4238,4.6056,162670,0
2005-06-29,4.596,4.6822,4.5002,4.5769,108615,0
2005-06-30,4.6918,4.7683,4.5002,4.5002,226051,0
2005-07-01,4.5481,4.6535,4.5098,4.6535,204943,0
2005-07-05,4.6918,4.711,4.5481,4.596,164469,0
2005-07-06,4.5481,4.6248,4.529,4.5386,75320,0
2005-07-07,4.5098,4.5769,4.4238,4.5098,184366,0
2005-07-08,4.4046,4.6535,4.4046,4.6248,123973,0
2005-07-11,4.5673,4.6535,4.4619,4.5098,223216,0
2005-07-12,4.6248,4.6248,4.4238,4.5098,153431,0
2005-07-13,4.4907,4.5769,4.4333,4.529,86215,0
2005-07-14,4.5098,4.5769,4.4525,4.4811,133618,0
2005-07-15,4.5578,4.6151,4.4142,4.596,115034,0
2005-07-18,4.596,4.7205,4.5578,4.6822,230980,0
2005-07-19,4.596,4.6151,4.3088,4.3567,905886,0
2005-07-20,4.3471,4.3567,4.2225,4.2609,243240,0
2005-07-21,4.213,4.3088,4.1843,4.2322,203964,0
2005-07-22,4.213,4.3088,4.1651,4.2897,191846,0
2005-07-25,4.3088,4.3758,4.2609,4.28,76103,0
2005-07-26,4.2609,4.2993,4.213,4.213,58614,0
2005-07-27,4.1939,4.2897,4.1939,4.213,78148,0
2005-07-28,4.3662,4.4525,4.3184,4.3854,222032,0
2005-07-29,4.4046,4.4046,4.2897,4.3758,91295,0
2005-08-01,4.2897,4.3854,4.2322,4.2417,127209,0
2005-08-02,4.3279,4.3279,4.2417,4.2609,68178,0
2005-08-03,4.3088,4.3854,4.2897,4.2993,78865,0
2005-08-04,4.3567,4.3567,4.28,4.3471,61563,0
2005-08-05,4.3088,4.5386,4.2322,4.4333,486473,0
2005-08-08,4.5002,4.6727,4.3279,4.3758,323516,0
2005-08-09,4.4525,4.4525,4.213,4.28,261224,0
2005-08-10,4.2705,4.596,4.2225,4.3567,509147,0
2005-08-11,4.3567,4.5195,4.3567,4.4619,121990,0
2005-08-12,4.4907,4.5386,4.3854,4.5098,116666,0
2005-08-15,4.5481,4.6918,4.4046,4.5769,309812,0
2005-08-16,4.6535,4.9791,4.4619,4.7971,661364,0
2005-08-17,4.8546,5.4099,4.8066,5.3238,2012775,0
2005-08-18,5.2663,5.3429,4.9024,4.912,971212,0
2005-08-19,4.9791,5.6971,4.9312,5.0269,3904594,0
2005-08-22,5.1704,5.3525,4.912,4.9983,1413240,0
2005-08-23,5.0269,5.2375,4.845,5.0078,496011,0
2005-08-24,5.0653,5.1609,4.845,4.9312,659323,0
2005-08-25,4.9312,4.9886,4.8642,4.8642,217933,0
2005-08-26,4.8833,5.0748,4.6918,4.8929,944313,0
2005-08-29,5.0174,5.4004,4.7301,4.8642,423283,0
2005-08-30,4.9695,5.0174,4.845,4.912,270894,0
2005-08-31,4.9024,4.9312,4.8066,4.8642,257035,0
2005-09-01,4.8642,4.9312,4.7875,4.845,289075,0
2005-09-02,4.845,4.8833,4.7014,4.7301,218993,0
2005-09-06,4.7875,4.7875,4.644,4.644,338808,0
2005-09-07,4.6727,4.7683,4.6727,4.7398,172923,0
2005-09-08,4.7398,4.7493,4.6918,4.7398,93902,0
2005-09-09,4.7398,4.8833,4.6918,4.8066,654859,0
2005-09-12,4.8353,5.1226,4.8353,5.0653,1992321,0
2005-09-13,5.0653,5.1897,4.8353,4.9791,950433,0
2005-09-14,4.9216,4.9216,4.6822,4.6822,829475,0
2005-09-15,4.6918,4.7875,4.596,4.6344,254002,0
2005-09-16,4.6344,4.8066,4.6056,4.6727,241702,0
2005-09-19,4.644,4.7683,4.5195,4.5578,327973,0
2005-09-20,4.5769,4.6918,4.5769,4.6344,202348,0
2005-09-21,4.6535,4.6918,4.5098,4.5673,204787,0
2005-09-22,4.5195,4.596,4.5002,4.5195,175987,0
2005-09-23,4.5195,4.5673,4.4525,4.529,103696,0
2005-09-26,4.5578,4.7301,4.4525,4.6822,185652,0
2005-09-27,4.6918,5.0269,4.644,4.8162,897723,0
2005-09-28,4.8642,4.9695,4.7301,4.7875,242319,0
2005-09-29,4.8642,5.4099,4.7301,5.2663,2523731,0
2005-09-30,5.2567,5.6014,5.1514,5.2471,1238845,0
2005-10-03,5.2855,5.8504,5.2185,5.678,2211223,0
2005-10-04,5.6971,6.1376,5.6207,5.7929,2059133,0
2005-10-05,5.8216,6.0802,5.3621,5.496,1444255,0
2005-10-06,5.429,5.5057,5.1704,5.3621,841598,0
2005-10-07,5.3621,5.4577,5.1802,5.2471,411993,0
2005-10-10,5.2185,5.3525,5.0461,5.1704,239584,0
2005-10-11,5.2185,5.3142,4.8929,4.9791,581700,0
2005-10-12,4.9503,5.0269,4.7493,4.8066,531654,0
2005-10-13,4.8353,4.9312,4.5481,4.711,442042,0
2005-10-14,4.7493,4.8737,4.6918,4.8162,281324,0
2005-10-17,4.8162,4.9503,4.7398,4.912,300436,0
2005-10-18,4.912,5.0174,4.8833,4.96,288599,0
2005-10-19,4.9312,4.9503,4.7683,4.778,575423,0
2005-10-20,4.7875,5.0174,4.7205,4.7683,334465,0
2005-10-21,4.8642,4.9407,4.7875,4.8546,232742,0
2005-10-24,5.0844,5.7259,5.0748,5.6207,2672658,0
2005-10-25,5.4673,5.5057,4.912,5.0078,1724412,0
2005-10-26,4.9886,5.1609,4.7205,4.8737,770540,0
2005-10-27,4.8737,4.9216,4.596,4.6535,385365,0
2005-10-28,4.663,4.8162,4.6344,4.7683,256879,0
2005-10-31,4.8353,5.0461,4.778,4.8737,699026,0
2005-11-01,4.8929,5.0269,4.845,4.8833,265625,0
2005-11-02,4.8833,5.0653,4.8833,5.0461,374251,0
2005-11-03,5.0748,5.3717,5.0365,5.3238,871379,0
2005-11-04,5.3238,5.4769,5.2663,5.3811,500634,0
2005-11-07,5.3334,5.4577,5.2758,5.2951,313706,0
2005-11-08,5.2567,5.4004,5.0844,5.2567,379588,0
2005-11-09,5.2185,5.2855,5.1418,5.1514,206014,0
2005-11-10,5.5057,5.6971,5.4865,5.544,1002273,0
2005-11-11,5.6493,6.0418,5.5919,5.927,1415411,0
2005-11-14,5.9653,5.9653,5.6014,5.7642,634747,0
2005-11-15,5.7642,5.8311,5.6302,5.6493,310792,0
2005-11-16,5.6398,5.9365,5.5153,5.8695,593349,0
2005-11-17,5.9365,6.5877,5.8792,6.4918,2687900,0
2005-11-18,6.3962,7.1334,6.3386,6.8941,3408389,0
2005-11-21,6.8845,7.1239,6.6642,7.0376,1342848,0
2005-11-22,7.009,7.1143,6.8462,6.9419,792993,0
2005-11-23,6.9419,7.459,6.8941,7.1334,1749152,0
2005-11-25,7.2292,7.277,7.0376,7.1239,312754,0
2005-11-28,7.2005,7.2292,6.8462,6.9611,690142,0
2005-11-29,6.9707,6.9898,6.4727,6.5303,797284,0
2005-11-30,6.4823,6.8941,6.3769,6.8654,818199,0
2005-12-01,6.9132,7.2675,6.9132,7.076,778344,0
2005-12-02,7.1717,7.3058,6.9419,7.0664,596961,0
2005-12-05,7.1814,7.4016,7.0856,7.1814,540317,0
2005-12-06,7.3058,7.9281,7.2483,7.6792,1924965,0
2005-12-07,7.8516,8.0814,7.5738,7.8516,1175950,0
2005-12-08,7.9377,7.9472,7.5261,7.727,901204,0
2005-12-09,7.8037,8.4547,7.6121,8.3495,1718107,0
2005-12-12,8.5506,9.3552,8.4835,9.3552,4153181,0
2005-12-13,9.518,9.804,8.857,9.0676,3586942,0
2005-12-14,8.9815,9.0484,8.4547,8.7229,1846220,0
2005-12-15,8.7133,9.0198,8.6559,8.8857,984889,0
2005-12-16,8.9431,9.709,8.9144,9.671,2062743,0
2005-12-19,9.958,10.771,9.557,9.804,3577202,0
2005-12-20,9.767,10.025,9.3355,9.565,1291729,0
2005-12-21,9.622,10.418,9.547,10.217,2002122,0
2005-12-22,10.437,11.069,10.36,11.002,2284617,0
2005-12-23,11.002,11.347,10.437,10.868,2592020,0
2005-12-27,10.848,11.021,10.533,10.6,1274704,0
2005-12-28,10.676,10.82,9.814,10.217,2070478,0
2005-12-29,10.198,10.38,9.939,10.16,813008,0
2005-12-30,10.36,10.524,9.909,10.303,872534,0
2006-01-03,10.341,10.907,10.245,10.715,1429148,0
2006-01-04,10.82,11.462,10.771,11.318,2024220,0
2006-01-05,11.432,11.471,11.106,11.347,1393989,0
2006-01-06,11.442,11.73,11.318,11.519,1273943,0
2006-01-09,11.577,11.825,11.252,11.595,1316602,0
2006-01-10,11.489,11.662,11.367,11.634,722853,0
2006-01-11,11.662,11.682,11.011,11.164,1446771,0
2006-01-12,10.953,11.011,10.293,10.293,2413926,0
2006-01-13,10.341,10.609,9.883,10.465,1725162,0
2006-01-17,9.671,9.833,9.0198,9.1442,2907579,0
2006-01-18,8.5218,9.1635,8.4739,8.6846,2009965,0
2006-01-19,8.9527,9.3837,8.8857,9.1154,1018603,0
2006-01-20,9.1538,9.2495,8.6176,8.7612,1245281,0
2006-01-23,8.7421,9.0676,8.6176,8.6176,695360,0
2006-01-24,8.6463,8.857,8.3974,8.5793,758198,0
2006-01-25,9.2971,10.264,9.1731,9.652,4317833,0
2006-01-26,9.681,9.891,9.4799,9.575,1324845,0
2006-01-27,9.719,9.843,9.604,9.622,872989,0
2006-01-30,9.767,10.102,9.622,10.035,1138016,0
2006-01-31,10.054,10.178,9.863,9.891,722878,0
2006-02-01,9.671,10.054,9.594,9.958,803584,0
2006-02-02,10.226,10.561,10.054,10.208,1198849,0
2006-02-03,10.303,10.418,9.968,10.322,1010219,0
2006-02-06,11.777,12.831,11.367,12.764,7481699,0
2006-02-07,12.782,13.348,12.16,12.677,4702574,0
2006-02-08,12.658,13.883,12.41,13.281,5817349,0
2006-02-09,12.888,13.003,11.595,11.73,3469944,0
2006-02-10,11.375,12.131,11.116,11.701,3013604,0
2006-02-13,11.586,11.691,10.925,11.011,1336382,0
2006-02-14,11.252,11.72,11.106,11.432,1659961,0
2006-02-15,11.423,11.74,11.327,11.471,764229,0
2006-02-16,11.539,11.969,11.394,11.634,1722031,0
2006-02-17,11.539,11.922,11.539,11.759,854249,0
2006-02-21,11.74,11.854,11.442,11.452,637461,0
2006-02-22,11.73,11.922,11.489,11.586,680091,0
2006-02-23,11.586,12.4,11.529,12.275,1677479,0
2006-02-24,11.969,12.495,11.922,12.275,994750,0
2006-02-27,12.237,12.697,12.16,12.447,1014223,0
2006-02-28,12.447,12.697,11.624,12.045,1027227,0
2006-03-01,12.16,12.304,11.988,12.045,463434,0
2006-03-02,11.979,12.237,11.939,12.112,424560,0
2006-03-03,12.055,12.927,12.036,12.811,2050274,0
2006-03-06,12.927,13.165,12.447,12.782,1141592,0
2006-03-07,12.782,12.782,11.922,12.026,1085072,0
2006-03-08,11.939,12.017,11.567,11.767,834754,0
2006-03-09,11.787,12.112,11.577,11.634,690907,0
2006-03-10,11.912,12.237,11.749,12.16,774585,0
2006-03-13,12.17,12.543,12.17,12.428,645215,0
2006-03-14,12.706,12.811,12.447,12.467,674118,0
2006-03-15,12.878,13.204,12.745,12.973,1369159,0
2006-03-16,13.261,13.376,12.716,12.773,924512,0
2006-03-17,12.918,12.964,12.62,12.831,388456,0
2006-03-20,12.648,12.937,12.486,12.792,697840,0
2006-03-21,12.687,12.918,12.41,12.447,681543,0
2006-03-22,12.457,12.764,12.447,12.563,364674,0
2006-03-23,12.573,12.687,12.19,12.447,706131,0
2006-03-24,12.601,12.601,12.075,12.208,623413,0
2006-03-27,12.2,12.639,12.16,12.524,633550,0
2006-03-28,12.543,12.543,12.285,12.352,296321,0
2006-03-29,12.295,12.583,12.266,12.515,418805,0
2006-03-30,13.165,13.204,12.811,12.927,656486,0
2006-03-31,12.927,13.023,12.658,12.677,410283,0
2006-04-03,12.811,13.962,12.745,13.806,2434332,0
2006-04-04,13.741,14.267,13.463,13.77,1683085,0
2006-04-05,13.988,14.352,13.903,14.152,1222300,0
2006-04-06,14.209,14.219,13.692,13.836,707985,0
2006-04-07,13.836,13.836,13.549,13.587,497002,0
2006-04-10,13.616,13.912,13.415,13.52,450284,0
2006-04-11,13.597,13.597,12.677,12.706,928374,0
2006-04-12,12.668,13.204,12.467,13.128,734591,0
2006-04-13,13.013,13.386,13.013,13.338,302756,0
2006-04-17,13.309,13.597,13.243,13.376,395968,0
2006-04-18,13.481,13.979,13.471,13.846,635588,0
2006-04-19,14.171,14.352,13.348,13.673,1755827,0
2006-04-20,14.267,14.304,12.591,12.716,2162709,0
2006-04-21,12.792,12.973,12.4,12.601,1016007,0
2006-04-24,12.477,12.573,11.604,11.787,1564785,0
2006-04-25,11.816,11.969,11.347,11.471,1256063,0
2006-04-26,11.489,11.691,11.106,11.279,859129,0
2006-04-27,11.222,11.279,10.542,10.657,2161971,0
2006-04-28,10.533,11.384,10.293,11.252,1242853,0
2006-05-01,11.242,11.384,11.079,11.146,510984,0
2006-05-02,10.934,11.05,10.629,10.944,732973,0
2006-05-03,10.82,10.915,10.533,10.629,539968,0
2006-05-04,10.446,11.041,10.446,10.973,698847,0
2006-05-05,11.002,11.854,10.868,11.72,1391130,0
2006-05-08,11.749,12.15,11.375,12.055,1324254,0
2006-05-09,11.825,12.371,11.787,12.2,1099819,0
2006-05-10,12.447,12.639,12.257,12.352,863896,0
2006-05-11,12.419,12.629,11.806,11.939,958060,0
2006-05-12,11.854,12.065,11.442,11.539,617401,0
2006-05-15,11.126,11.232,10.561,10.629,1167727,0
2006-05-16,10.6,10.868,10.198,10.657,1236147,0
2006-05-17,10.666,10.676,10.168,10.188,712405,0
2006-05-18,10.303,10.571,9.919,9.919,1012027,0
2006-05-19,10.102,10.14,9.2971,9.9,1358997,0
2006-05-22,9.575,9.814,9.0963,9.3263,1248166,0
2006-05-23,9.719,10.102,9.594,9.671,1189337,0
2006-05-24,9.719,9.863,9.3263,9.565,851532,0
2006-05-25,9.622,9.786,9.4308,9.671,767067,0
2006-05-26,9.891,10.054,9.671,10.025,585214,0
2006-05-30,9.909,9.997,9.594,9.612,474343,0
2006-05-31,9.612,9.909,9.3355,9.737,670717,0
2006-06-01,9.642,9.909,9.642,9.873,290165,0
2006-06-02,9.948,10.035,9.747,9.929,467851,0
2006-06-05,9.919,10.102,9.642,9.7,595824,0
2006-06-06,9.681,9.737,9.3166,9.527,736485,0
2006-06-07,9.527,9.691,9.4308,9.585,365545,0
2006-06-08,9.4799,9.4799,8.9335,9.3068,960330,0
2006-06-09,9.527,9.652,9.1924,9.3355,623915,0
2006-06-12,9.422,9.422,8.4453,8.541,969912,0
2006-06-13,8.493,8.493,7.727,7.8611,1364976,0
2006-06-14,7.8419,8.2345,7.7941,8.1005,634109,0
2006-06-15,8.3877,8.9431,8.3304,8.8378,924889,0
2006-06-16,8.9911,9.0963,8.6463,8.6942,673184,0
2006-06-19,8.7133,8.7517,8.3591,8.4547,481694,0
2006-06-20,8.4547,8.6846,8.3304,8.4835,325584,0
2006-06-21,8.5601,8.9527,8.5026,8.8281,399712,0
2006-06-22,8.7995,8.8474,8.5218,8.7899,270034,0
2006-06-23,8.8186,8.8857,8.6176,8.7326,365525,0
2006-06-26,8.7517,8.8857,8.6368,8.8761,344438,0
2006-06-27,8.9144,9.0963,8.7995,8.9048,290446,0
2006-06-28,8.9911,9.0006,8.7421,8.8952,158368,0
2006-06-29,8.924,9.4887,8.8474,9.4504,576774,0
2006-06-30,9.508,9.671,9.2592,9.557,318986,0
2006-07-03,9.642,9.883,9.575,9.824,214145,0
2006-07-05,9.863,9.987,9.652,9.891,375136,0
2006-07-06,9.939,9.987,9.594,9.642,236410,0
2006-07-07,9.671,9.671,9.2398,9.3837,375442,0
2006-07-10,9.3925,9.814,9.3837,9.604,355928,0
2006-07-11,9.4887,9.4887,9.2021,9.4504,453496,0
2006-07-12,9.508,9.594,9.3453,9.4504,216530,0
2006-07-13,9.3837,9.719,9.0963,9.1828,400621,0
2006-07-14,9.1442,9.2398,8.8281,8.9144,371639,0
2006-07-17,8.8761,9.0484,8.7038,8.9048,392392,0
2006-07-18,8.675,8.8281,7.5451,7.6792,1997239,0
2006-07-19,7.6697,8.1389,7.4016,8.0719,1117527,0
2006-07-20,8.3686,8.4358,7.66,7.727,919928,0
2006-07-21,7.7846,7.7846,7.3441,7.4016,528917,0
2006-07-24,7.5261,7.8707,7.4686,7.6888,439452,0
2006-07-25,7.7559,7.8611,7.5261,7.6409,422250,0
2006-07-26,7.5643,7.708,7.4495,7.5451,456682,0
2006-07-27,7.5451,7.8516,7.5356,7.6792,393147,0
2006-07-28,7.7463,7.7654,7.5643,7.5643,326005,0
2006-07-31,7.5165,7.7368,7.4686,7.5834,357554,0
2006-08-01,7.66,7.6697,7.3824,7.4973,322416,0
2006-08-02,7.66,7.8037,7.5548,7.5834,416354,0
2006-08-03,7.6121,7.708,7.5068,7.6697,305096,0
2006-08-04,7.6697,7.8324,7.4781,7.5165,352312,0
2006-08-07,7.5165,7.5356,7.3824,7.4878,322645,0
2006-08-08,7.5834,7.6026,7.3728,7.4016,231903,0
2006-08-09,7.5068,7.6026,7.3058,7.3824,309613,0
2006-08-10,7.3249,7.4973,7.2483,7.4398,189228,0
2006-08-11,7.3632,7.459,7.0185,7.1143,420125,0
2006-08-14,7.1814,7.2483,6.9993,7.1717,241797,0
2006-08-15,7.1814,7.3728,7.1239,7.3728,273874,0
2006-08-16,7.4207,7.7559,7.3058,7.727,570533,0
2006-08-17,7.7559,8.6176,7.7175,8.0431,923957,0
2006-08-18,8.091,8.3016,7.8994,8.2058,397419,0
2006-08-21,8.2345,8.2633,8.0526,8.1389,291483,0
2006-08-22,8.1102,8.4261,8.1102,8.3782,441089,0
2006-08-23,8.3399,8.8378,8.2537,8.5123,559170,0
2006-08-24,8.5218,8.7133,8.1102,8.407,410460,0
2006-08-25,8.3686,8.5026,8.2824,8.3686,143285,0
2006-08-28,8.4261,8.541,8.2537,8.3782,196878,0
2006-08-29,8.2728,8.4739,8.2345,8.3112,344680,0
2006-08-30,8.3686,8.6942,8.2345,8.675,429770,0
2006-08-31,8.6655,9.0006,8.5218,8.8761,397239,0
2006-09-01,8.9431,9.0198,8.7708,8.9144,324992,0
2006-09-05,8.9144,9.0772,8.7326,9.0293,221325,0
2006-09-06,8.9335,9.0293,8.809,8.8857,280505,0
2006-09-07,8.8761,8.9048,8.7326,8.7803,199855,0
2006-09-08,8.8186,8.8378,8.6463,8.7038,143070,0
2006-09-11,8.6368,8.6559,8.2824,8.5026,264553,0
2006-09-12,8.4453,8.8186,8.4453,8.675,213166,0
2006-09-13,8.6463,8.857,8.6272,8.7612,179252,0
2006-09-14,8.7421,8.8281,8.6463,8.675,281972,0
2006-09-15,8.7326,8.7517,8.493,8.541,245415,0
2006-09-18,8.493,8.6942,8.4261,8.5314,202631,0
2006-09-19,8.5218,8.7612,8.3782,8.5984,302914,0
2006-09-20,8.541,8.6942,8.4453,8.5218,304145,0
2006-09-21,8.6176,8.6655,8.5218,8.5218,197203,0
2006-09-22,8.5793,8.5793,8.4453,8.5218,129975,0
2006-09-25,8.5984,8.5984,8.3686,8.4261,262580,0
2006-09-26,8.5793,8.8665,8.4643,8.8378,348011,0
2006-09-27,8.8474,8.8665,8.6368,8.675,180202,0
2006-09-28,8.7326,8.809,8.675,8.7326,150657,0
2006-09-29,8.7229,8.9719,8.7133,8.7803,258565,0
2006-10-02,8.7421,8.809,8.5506,8.6463,277431,0
2006-10-03,8.6463,8.7803,8.5218,8.5697,221883,0
2006-10-04,8.5984,8.8378,8.5218,8.6942,204400,0
2006-10-05,8.7421,8.924,8.675,8.8474,221953,0
2006-10-06,8.7803,9.422,8.7803,9.365,725513,0
2006-10-09,9.3837,9.518,9.2592,9.4308,334050,0
2006-10-10,9.4406,9.622,9.2213,9.594,538079,0
2006-10-11,9.585,9.604,9.422,9.518,282008,0
2006-10-12,9.575,9.719,9.537,9.632,386303,0
2006-10-13,9.622,9.843,9.594,9.814,441058,0
2006-10-16,9.9,10.293,9.824,9.987,1304447,0
2006-10-17,9.671,9.671,9.0963,9.2495,1325913,0
2006-10-18,9.2874,9.4121,9.0484,9.1346,622030,0
2006-10-19,9.1924,9.2689,9.0198,9.1924,377734,0
2006-10-20,9.2021,9.3453,9.1059,9.1346,222068,0
2006-10-23,9.0867,9.2689,9.0389,9.0676,201644,0
2006-10-24,9.1346,9.1346,8.924,9.0867,299501,0
2006-10-25,9.0102,9.0963,8.9911,9.0581,206302,0
2006-10-26,9.0581,9.1828,9.0293,9.1828,207693,0
2006-10-27,9.1924,9.2495,9.0484,9.0676,125355,0
2006-10-30,9.0581,9.1154,8.9048,8.9527,236093,0
2006-10-31,9.0772,9.0772,8.6942,8.7803,338564,0
2006-11-01,8.6846,8.7995,8.225,8.3304,780695,0
2006-11-02,8.3782,8.5026,8.1867,8.3112,385210,0
2006-11-03,8.3112,8.7612,8.2728,8.675,627454,0
2006-11-06,8.7133,8.7899,8.6176,8.7612,378261,0
2006-11-07,8.8665,8.8665,8.6463,8.7038,333119,0
2006-11-08,8.6463,8.7995,8.6463,8.7995,105391,0
2006-11-09,8.7421,8.8665,8.6176,8.7229,259259,0
2006-11-10,8.6272,8.6846,8.5506,8.6272,140564,0
2006-11-13,8.6176,8.6655,8.4739,8.6368,265246,0
2006-11-14,8.6846,9.3263,8.6272,9.2777,874699,0
2006-11-15,9.1828,9.2689,8.8761,9.0676,609015,0
2006-11-16,8.9623,9.0676,8.7612,8.9048,288010,0
2006-11-17,8.8474,8.8952,8.6368,8.8857,216499,0
2006-11-20,8.7995,9.422,8.7229,9.4121,855640,0
2006-11-21,9.4986,9.719,9.4308,9.585,1044012,0
2006-11-22,9.585,9.863,9.527,9.814,880550,0
2006-11-24,9.767,9.883,9.585,9.747,160056,0
2006-11-27,9.662,9.709,9.2213,9.3355,539948,0
2006-11-28,9.3355,9.4308,9.1154,9.4023,378389,0
2006-11-29,9.4603,9.709,9.1731,9.4603,497255,0
2006-11-30,9.4701,9.622,9.3837,9.4887,290963,0
2006-12-01,9.557,9.557,9.2971,9.3166,210642,0
2006-12-04,9.2874,9.518,9.2874,9.4603,858837,0
2006-12-05,9.537,9.978,9.537,9.777,1070812,0
2006-12-06,9.777,10.313,9.604,10.14,1600602,0
2006-12-07,10.208,10.283,9.681,9.843,832203,0
2006-12-08,9.671,9.873,9.671,9.747,354342,0
2006-12-11,9.691,9.891,9.547,9.671,434599,0
2006-12-12,9.575,9.671,9.4023,9.4406,459842,0
2006-12-13,9.4887,9.575,9.0581,9.2117,693997,0
2006-12-14,9.3068,9.612,9.2777,9.3837,361437,0
2006-12-15,9.4308,9.4887,9.2299,9.3837,407339,0
2006-12-18,9.3166,9.3355,9.0772,9.1059,393988,0
2006-12-19,9.0963,9.1635,8.8186,8.9527,591300,0
2006-12-20,8.924,9.1442,8.924,8.9623,405915,0
2006-12-21,8.9815,9.0676,8.6655,8.809,423932,0
2006-12-22,8.809,8.8281,8.6655,8.7038,306729,0
2006-12-26,8.7421,8.9048,8.7133,8.857,253418,0
2006-12-27,8.9719,9.0963,8.8952,9.0293,323819,0
2006-12-28,8.924,9.1059,8.9144,8.9144,261703,0
2006-12-29,8.9335,9.2689,8.9335,9.125,445556,0
2007-01-03,9.2213,9.3837,8.9335,9.0102,372640,0
2007-01-04,8.924,9.1924,8.8665,9.0867,231731,0
2007-01-05,9.0867,9.0963,8.7612,8.7803,354922,0
2007-01-08,8.7326,8.8665,8.6846,8.7133,305060,0
2007-01-09,8.7326,8.8186,8.6176,8.675,229841,0
2007-01-10,8.6655,8.6655,8.3974,8.5026,618814,0
2007-01-11,8.541,8.7421,8.5218,8.5697,288212,0
2007-01-12,8.6559,8.7133,8.4835,8.5888,385140,0
2007-01-16,8.6559,8.8665,8.6176,8.7517,314826,0
2007-01-17,8.7995,9.0772,8.7612,8.8665,571522,0
2007-01-18,8.9335,9.0389,8.4739,8.5314,603526,0
2007-01-19,8.541,8.7708,8.4453,8.7038,399008,0
2007-01-22,8.3304,8.5601,7.3441,7.4878,2372870,0
2007-01-23,7.4973,7.8037,7.4878,7.6409,1002721,0
2007-01-24,7.6314,8.0239,7.6218,7.8516,813590,0
2007-01-25,7.8611,7.9856,7.6121,7.6121,588602,0
2007-01-26,7.6409,7.66,7.4878,7.5356,411802,0
2007-01-29,7.4207,7.6026,7.3154,7.3441,610235,0
2007-01-30,7.3536,7.3919,7.277,7.3058,482950,0
2007-01-31,7.2675,7.3632,7.2578,7.3058,273937,0
2007-02-01,7.3824,7.4207,7.2578,7.2866,304626,0
2007-02-02,7.2578,7.5643,7.2578,7.4686,552405,0
2007-02-05,8.0526,8.4547,7.8037,8.0622,1819884,0
2007-02-06,8.1772,8.3207,7.9377,8.2537,936329,0
2007-02-07,8.3304,8.6176,8.2728,8.5218,1196216,0
2007-02-08,8.5697,8.7133,8.5123,8.6942,650952,0
2007-02-09,8.7229,8.809,8.3016,8.3877,930284,0
2007-02-12,8.4453,8.4453,8.1389,8.3304,429203,0
2007-02-13,8.4643,8.5314,8.3591,8.4547,360624,0
2007-02-14,8.5026,8.809,8.4643,8.7326,607117,0
2007-02-15,8.7995,8.9048,8.6368,8.6368,540292,0
2007-02-16,8.7612,8.809,8.5984,8.7229,434390,0
2007-02-20,8.7899,8.9048,8.7229,8.7899,437259,0
2007-02-21,8.7133,9.1538,8.7133,9.0102,684145,0
2007-02-22,9.0581,9.1538,8.7708,8.9048,478558,0
2007-02-23,8.857,8.9527,8.7708,8.8665,264180,0
2007-02-26,8.7803,8.9144,8.7326,8.809,355380,0
2007-02-27,8.6655,8.675,8.0239,8.2155,1002642,0
2007-02-28,8.1963,8.3016,7.9665,8.2058,495862,0
2007-03-01,8.091,8.1102,7.8707,8.0335,504355,0
2007-03-02,7.9953,8.0335,7.66,7.708,698006,0
2007-03-05,7.5165,7.7463,7.3346,7.6121,975294,0
2007-03-06,7.7941,7.957,7.6888,7.8994,615607,0
2007-03-07,8.2537,8.3495,7.8994,8.0526,449727,0
2007-03-08,8.1483,8.493,8.1483,8.3399,792984,0
2007-03-09,8.5123,8.5218,8.2345,8.3782,629270,0
2007-03-12,8.3782,8.5697,8.3782,8.5123,339771,0
2007-03-13,8.5506,8.5506,8.2824,8.3782,466597,0
2007-03-14,8.3304,8.3782,8.1005,8.1674,438846,0
2007-03-15,8.1483,8.3782,8.1102,8.1867,225577,0
2007-03-16,8.1579,8.2058,7.8994,7.9472,330977,0
2007-03-19,7.9953,8.1483,7.9953,8.091,178939,0
2007-03-20,8.1293,8.2058,8.0431,8.0622,211861,0
2007-03-21,8.091,8.2345,8.091,8.225,266732,0
2007-03-22,8.1389,8.5697,7.9856,8.4643,543245,0
2007-03-23,8.3016,8.5218,8.1674,8.2728,241439,0
2007-03-26,8.3112,8.5123,8.2155,8.5123,253141,0
2007-03-27,8.5218,8.5218,8.225,8.3782,171932,0
2007-03-28,8.2824,8.3112,8.1483,8.2345,207622,0
2007-03-29,8.2824,8.407,8.1005,8.3016,271609,0
2007-03-30,8.4261,8.4261,8.2345,8.2633,213517,0
2007-04-02,8.2345,8.3304,8.1867,8.3304,141806,0
2007-04-03,8.2441,8.493,8.225,8.2633,334368,0
2007-04-04,8.2824,8.7612,8.2058,8.5601,529079,0
2007-04-05,8.5314,8.7803,8.3304,8.4358,332000,0
2007-04-09,8.541,8.5888,8.3686,8.541,453568,0
2007-04-10,8.5697,8.6463,8.4166,8.5026,264318,0
2007-04-11,8.5601,8.7133,8.4739,8.493,291369,0
2007-04-12,8.4358,8.6463,8.4358,8.6079,229204,0
2007-04-13,8.541,8.7612,8.5218,8.6463,196565,0
2007-04-16,8.7133,8.9527,8.6942,8.7899,450491,0
2007-04-17,8.7899,9.0006,8.7421,8.9623,473260,0
2007-04-18,8.9048,9.1635,8.857,9.0963,643658,0
2007-04-19,9.0006,9.0772,8.7899,8.809,258154,0
2007-04-20,8.8857,9.0293,8.7612,8.809,296816,0
2007-04-23,8.1483,8.493,7.8707,8.3686,1270830,0
2007-04-24,8.2537,8.2824,8.0431,8.0719,308533,0
2007-04-25,8.0622,8.1674,7.8994,7.9472,436556,0
2007-04-26,7.9472,8.0335,7.8707,7.9856,239766,0
2007-04-27,7.9377,8.1674,7.8994,7.9856,322125,0
2007-04-30,8.0431,8.0431,7.9281,7.9665,275744,0
2007-05-01,7.9186,7.9665,7.8037,7.8229,295797,0
2007-05-02,7.8133,8.1389,7.8133,7.957,249513,0
2007-05-03,7.909,8.0431,7.8707,7.8802,135124,0
2007-05-04,7.8802,8.1389,7.8802,8.0143,167748,0
2007-05-07,8.091,8.1005,7.8419,7.8516,299670,0
2007-05-08,7.8229,7.8899,7.7368,7.8899,144836,0
2007-05-09,7.7751,7.909,7.7751,7.8611,95092,0
2007-05-10,7.8802,7.8994,7.6792,7.7175,160903,0
2007-05-11,7.7175,7.8229,7.6697,7.8133,114851,0
2007-05-14,7.8611,8.1674,7.8229,7.8611,545848,0
2007-05-15,7.8611,7.8994,7.7463,7.7941,369089,0
2007-05-16,7.8611,7.9856,7.7846,7.9472,252900,0
2007-05-17,8.0048,8.0048,7.8324,7.957,150129,0
2007-05-18,7.9377,8.0335,7.8994,8.0048,137047,0
2007-05-21,8.0335,8.2824,7.8611,8.0814,420596,0
2007-05-22,8.2345,8.3304,8.0526,8.2537,234810,0
2007-05-23,8.2345,8.3016,8.0622,8.091,151362,0
2007-05-24,8.091,8.1102,7.8994,7.9377,135403,0
2007-05-25,7.9472,8.0335,7.8802,7.9953,116274,0
2007-05-29,7.9953,8.1102,7.9665,8.0622,102472,0
2007-05-30,7.9953,8.0526,7.9856,8.0048,75806,0
2007-05-31,8.0431,8.1867,8.0048,8.1867,146586,0
2007-06-01,8.1483,8.3112,8.1389,8.2728,285462,0
2007-06-04,8.2345,8.2728,8.0143,8.225,142046,0
2007-06-05,8.1772,8.225,8.1197,8.2155,175279,0
2007-06-06,8.1483,8.2824,8.0431,8.2441,330498,0
2007-06-07,8.2441,8.2633,7.9281,7.9761,172493,0
2007-06-08,7.9377,8.1102,7.909,8.0622,194361,0
2007-06-11,7.9953,8.1102,7.9472,8.0526,189402,0
2007-06-12,8.0526,8.1197,7.9856,8.0526,87289,0
2007-06-13,7.9953,8.1197,7.9665,8.0335,205230,0
2007-06-14,8.0431,8.1197,8.0431,8.0719,79517,0
2007-06-15,8.091,8.1197,8.0239,8.0431,84694,0
2007-06-18,7.9953,8.6655,7.9856,8.5697,781614,0
2007-06-19,8.4739,8.9048,8.3782,8.4358,741869,0
2007-06-20,8.4358,8.6942,8.3495,8.4166,318609,0
2007-06-21,8.541,8.541,8.3591,8.493,95833,0
2007-06-22,8.4739,8.4739,8.3304,8.3782,58145,0
2007-06-25,8.3686,8.4739,8.225,8.225,94696,0
2007-06-26,8.2921,8.6463,8.0622,8.6176,339295,0
2007-06-27,8.5123,8.7133,8.3495,8.4835,177018,0
2007-06-28,8.4835,8.5984,8.3591,8.4166,293428,0
2007-06-29,8.407,8.5697,8.3686,8.4453,179289,0
2007-07-02,8.4739,8.541,8.3782,8.4166,89591,0
2007-07-03,8.5026,8.6176,8.3974,8.4453,76072,0
2007-07-05,8.3877,8.5888,8.3877,8.5123,166890,0
2007-07-06,8.4547,8.5218,8.3877,8.4643,77623,0
2007-07-09,8.407,8.6846,8.407,8.5123,214672,0
2007-07-10,8.4261,8.6942,8.4261,8.6176,156401,0
2007-07-11,8.5314,9.883,8.493,9.719,1449744,0
2007-07-12,10.303,11.423,9.777,9.814,7093105,0
2007-07-13,9.939,10.293,9.652,10.025,1138955,0
2007-07-16,9.814,9.814,9.1635,9.2213,1242014,0
2007-07-17,9.1346,9.2398,8.9623,9.0581,823932,0
2007-07-18,9.0963,9.2874,8.8378,8.9527,596778,0
2007-07-19,9.0867,9.3263,8.924,8.9719,414753,0
2007-07-20,8.9911,8.9911,8.675,8.857,671760,0
2007-07-23,8.3207,8.3207,7.6888,7.9281,1341152,0
2007-07-24,7.8516,7.8707,7.5643,7.6505,825589,0
2007-07-25,7.6983,7.8419,7.3919,7.4303,569996,0
2007-07-26,7.3728,7.4016,6.9898,7.3058,976018,0
2007-07-27,7.2196,7.2962,6.9611,6.9611,699623,0
2007-07-30,6.9993,7.1814,6.8558,7.0856,384065,0
2007-07-31,7.3249,7.3824,7.0473,7.0473,214867,0
2007-08-01,6.9803,7.1717,6.9419,7.1334,267270,0
2007-08-02,7.1334,7.1717,7.0185,7.1047,150389,0
2007-08-03,7.0856,7.1047,6.7505,6.7791,243863,0
2007-08-06,6.7217,6.8271,6.4345,6.6163,408557,0
2007-08-07,6.6738,7.3919,6.6163,7.2483,397326,0
2007-08-08,7.2483,8.1293,7.2387,7.8899,788528,0
2007-08-09,7.6409,8.1867,7.6409,7.6888,981364,0
2007-08-10,7.6792,7.8037,7.4303,7.6218,563473,0
2007-08-13,7.708,7.7559,7.2483,7.5068,525920,0
2007-08-14,7.459,7.5165,7.0952,7.1526,210194,0
2007-08-15,7.0664,7.4495,6.9037,6.9037,276261,0
2007-08-16,6.8462,6.9037,6.4632,6.4632,643006,0
2007-08-17,6.7983,6.9898,6.7505,6.8366,316661,0
2007-08-20,6.9898,7.2675,6.7217,7.1622,454175,0
2007-08-21,7.2196,7.3632,7.0185,7.2101,144189,0
2007-08-22,7.3154,7.4112,7.2292,7.3346,78831,0
2007-08-23,7.4686,7.4686,7.1047,7.191,129116,0
2007-08-24,7.2578,7.2578,7.0664,7.1526,109122,0
2007-08-27,7.0568,7.5165,7.0568,7.5068,234170,0
2007-08-28,7.5261,7.5261,7.1334,7.191,194892,0
2007-08-29,7.2675,7.4016,7.1622,7.3249,111804,0
2007-08-30,7.3249,7.4207,7.2196,7.2483,108979,0
2007-08-31,7.3632,7.4207,7.2675,7.3824,134212,0
2007-09-04,7.4686,7.6505,7.191,7.4207,163342,0
2007-09-05,7.4207,7.593,7.2962,7.4303,66128,0
2007-09-06,7.4398,7.4781,7.2962,7.2962,63157,0
2007-09-07,7.2962,7.2962,7.1239,7.1814,95912,0
2007-09-10,7.1526,7.2101,6.9419,7.0185,161546,0
2007-09-11,6.9898,7.0856,6.9323,6.9898,112995,0
2007-09-12,6.9803,7.0376,6.8462,6.9419,145181,0
2007-09-13,6.9227,7.1334,6.8654,6.9898,189123,0
2007-09-14,6.9419,7.0568,6.9419,6.9611,103208,0
2007-09-17,6.9419,7.1334,6.9419,7.0952,103144,0
2007-09-18,7.0568,7.3249,6.9993,7.2101,193277,0
2007-09-19,7.2292,7.5643,7.2292,7.5451,400507,0
2007-09-20,7.459,7.7559,7.4495,7.4495,287473,0
2007-09-21,7.4303,7.6121,7.4112,7.4495,144362,0
2007-09-24,7.4016,8.0431,7.4016,7.7175,581862,0
2007-09-25,7.6314,8.2728,7.5643,7.8899,576639,0
2007-09-26,7.9665,8.0719,7.708,8.0526,338800,0
2007-09-27,8.0814,8.3974,8.0431,8.2824,374688,0
2007-09-28,8.2155,8.3782,8.1389,8.1389,138079,0
2007-10-01,8.0814,8.225,7.9761,8.1579,174392,0
2007-10-02,8.1579,8.675,8.091,8.3495,594516,0
2007-10-03,8.3304,8.541,8.1197,8.225,272401,0
2007-10-04,8.1389,8.4547,8.1389,8.3591,234541,0
2007-10-05,8.3782,8.5984,8.2345,8.3591,315976,0
2007-10-08,8.2633,8.9719,8.2633,8.3877,933107,0
2007-10-09,8.5218,8.6176,8.3399,8.4835,269932,0
2007-10-10,8.5314,8.857,8.4547,8.8186,377193,0
2007-10-11,8.8761,8.8857,8.1483,8.1579,478230,0
2007-10-12,8.2441,8.3974,8.1674,8.2345,180605,0
2007-10-15,8.1963,8.5123,8.1483,8.4453,312217,0
2007-10-16,8.2537,8.3686,7.957,7.9953,327165,0
2007-10-17,8.0814,8.3207,7.9856,8.0814,202418,0
2007-10-18,7.909,8.1867,7.909,7.9665,248022,0
2007-10-19,8.1389,8.1389,7.5738,7.5834,301703,0
2007-10-22,7.4973,7.7654,7.4878,7.6409,231650,0
2007-10-23,7.8229,8.3591,7.8229,8.3112,500505,0
2007-10-24,7.9953,8.1102,7.4973,7.5834,651965,0
2007-10-25,7.6792,7.6983,7.4207,7.459,181744,0
2007-10-26,7.5738,7.66,7.3824,7.4303,194703,0
2007-10-29,7.5643,7.5738,7.4016,7.4878,321178,0
2007-10-30,7.4878,7.4973,7.3919,7.3919,211271,0
2007-10-31,7.4207,7.5261,7.2675,7.3919,414883,0
2007-11-01,7.3441,7.4303,7.0473,7.2866,434525,0
2007-11-02,7.2578,7.3058,7.076,7.143,191275,0
2007-11-05,7.0856,7.1239,6.9993,7.0473,178265,0
2007-11-06,7.143,7.1526,6.7696,6.8558,321041,0
2007-11-07,6.7601,6.8462,6.6834,6.6834,307234,0
2007-11-08,6.6547,6.7791,6.0802,6.3291,680316,0
2007-11-09,6.2047,6.3386,6.1281,6.1567,257729,0
2007-11-12,6.1951,6.31,6.0131,6.0513,272864,0
2007-11-13,6.1472,6.3866,6.1472,6.2716,183137,0
2007-11-14,6.4345,6.6642,6.3674,6.5207,225899,0
2007-11-15,6.6451,6.6451,6.243,6.3004,307572,0
2007-11-16,6.4153,6.444,6.1951,6.2621,124843,0
2007-11-19,6.1951,6.4632,6.0323,6.3769,548790,0
2007-11-20,6.3483,6.4632,6.1472,6.2526,202758,0
2007-11-21,6.1855,6.2621,6.061,6.061,234787,0
2007-11-23,6.061,6.1855,6.061,6.1281,51028,0
2007-11-26,6.1472,6.2716,5.994,5.994,148163,0
2007-11-27,6.0035,6.0323,5.8025,5.9174,215934,0
2007-11-28,6.0131,6.1472,5.9653,6.0323,185707,0
2007-11-29,5.9845,6.31,5.9845,6.0802,208869,0
2007-11-30,6.2143,6.3004,6.0513,6.0897,206236,0
2007-12-03,6.0323,6.0897,5.8121,5.8695,264876,0
2007-12-04,5.8695,5.8887,5.7642,5.7929,116950,0
2007-12-05,5.8887,6.0131,5.7738,5.994,227173,0
2007-12-06,6.0227,6.061,5.9174,5.9558,178153,0
2007-12-07,5.9749,6.061,5.8504,5.8887,163446,0
2007-12-10,5.8887,5.9365,5.8121,5.8121,155606,0
2007-12-11,5.8121,5.8982,5.659,5.6971,275550,0
2007-12-12,5.86,5.86,5.7162,5.745,204626,0
2007-12-13,5.7067,5.7738,5.6398,5.6398,185222,0
2007-12-14,5.6207,5.6207,5.2855,5.3717,364885,0
2007-12-17,5.3334,5.3334,4.8833,4.9312,352785,0
2007-12-18,4.8833,5.1226,4.8546,4.9503,391455,0
2007-12-19,4.9407,5.1226,4.9312,5.0748,260309,0
2007-12-20,5.0939,5.228,4.96,5.0078,222522,0
2007-12-21,5.0269,5.1514,4.9312,5.0365,335206,0
2007-12-24,4.9983,5.2185,4.9983,5.1514,89689,0
2007-12-26,5.0269,5.2663,5.0269,5.2471,245431,0
2007-12-27,5.1418,5.3238,5.0844,5.1131,282779,0
2007-12-28,5.1993,5.2951,5.0556,5.0939,141452,0
2007-12-31,5.0269,5.0556,4.9407,5.0556,325293,0
2008-01-02,5.1131,5.1131,4.9216,4.9695,148631,0
2008-01-03,4.9791,5.0844,4.912,4.9791,154813,0
2008-01-04,4.9695,4.9695,4.7971,4.8162,221953,0
2008-01-07,4.8929,4.8929,4.7014,4.8258,163323,0
2008-01-08,4.9407,4.9407,4.7014,4.7493,140239,0
2008-01-09,4.778,4.778,4.2225,4.3758,621512,0
2008-01-10,4.2705,4.663,4.213,4.529,786807,0
2008-01-11,4.5002,4.6248,4.4238,4.5002,276914,0
2008-01-14,4.4715,4.7875,4.4715,4.6822,195553,0
2008-01-15,4.5481,4.6344,4.4046,4.4811,248828,0
2008-01-16,4.3854,4.4907,4.3088,4.3088,271829,0
2008-01-17,4.395,4.4238,4.2705,4.2897,224795,0
2008-01-18,4.3088,4.3758,4.213,4.2705,211105,0
2008-01-22,4.0215,4.5481,3.9257,4.5481,504172,0
2008-01-23,4.4619,4.4619,4.1269,4.4238,214707,0
2008-01-24,4.4525,4.5769,4.4046,4.4046,202297,0
2008-01-25,4.5481,4.6344,4.4142,4.4619,185519,0
2008-01-28,4.5195,4.529,4.3376,4.3376,125031,0
2008-01-29,4.3279,4.5769,4.3184,4.5481,181333,0
2008-01-30,4.596,4.6822,4.5098,4.529,99978,0
2008-01-31,4.3758,4.644,4.3376,4.5769,197390,0
2008-02-01,4.7014,5.0269,4.6344,5.0269,347190,0
2008-02-04,4.9503,5.1322,4.9312,4.9791,220094,0
2008-02-05,4.9312,5.0174,4.7398,4.7683,154191,0
2008-02-06,4.7589,4.7875,4.6344,4.663,97928,0
2008-02-07,4.663,4.6918,4.5864,4.663,83696,0
2008-02-08,4.663,4.711,4.5769,4.6727,105307,0
2008-02-11,4.7589,4.7589,4.5386,4.6248,105218,0
2008-02-12,4.6248,4.7205,4.5481,4.5864,102124,0
2008-02-13,4.5481,4.663,4.4525,4.5578,128247,0
2008-02-14,4.5769,4.6151,4.4907,4.5481,68560,0
2008-02-15,4.5864,4.5864,4.4525,4.5386,93062,0
2008-02-19,4.5481,4.6535,4.4619,4.644,129375,0
2008-02-20,4.6344,4.6344,4.4046,4.5098,169319,0
2008-02-21,4.4715,4.596,4.4142,4.5769,178338,0
2008-02-22,4.5386,4.6151,4.4046,4.4907,157896,0
2008-02-25,4.4619,4.5769,4.4525,4.5386,61269,0
2008-02-26,4.5386,4.6056,4.4715,4.5769,108994,0
2008-02-27,4.6056,4.6248,4.5098,4.6151,75412,0
2008-02-28,4.6151,4.7205,4.4525,4.7205,165658,0
2008-02-29,4.7014,4.7014,4.5002,4.5002,101448,0
2008-03-03,4.4907,4.5002,4.3758,4.4142,118609,0
2008-03-04,4.4238,4.4238,4.3088,4.3088,160379,0
2008-03-05,4.3567,4.4428,4.2609,4.2993,94018,0
2008-03-06,4.2513,4.395,4.2225,4.3854,143589,0
2008-03-07,4.3854,4.4142,4.146,4.2225,191491,0
2008-03-10,4.1651,4.2513,4.0406,4.0406,140175,0
2008-03-11,4.1174,4.1174,3.9066,4.0599,138053,0
2008-03-12,4.0695,4.0791,3.9737,3.9928,100891,0
2008-03-13,3.9737,4.0503,3.8587,4.0215,155869,0
2008-03-14,4.0215,4.0215,3.8492,3.8587,149547,0
2008-03-17,3.8204,3.9449,3.7151,3.8397,187099,0
2008-03-18,3.8587,3.9162,3.7055,3.8683,181441,0
2008-03-19,3.8109,3.9257,3.7918,3.8301,88237,0
2008-03-20,3.8301,3.8683,3.7535,3.8301,63997,0
2008-03-24,3.8301,4.0215,3.7726,3.9737,153406,0
2008-03-25,3.9737,4.0406,3.8683,4.012,78618,0
2008-03-26,4.012,4.1269,3.9257,4.1174,71247,0
2008-03-27,4.1843,4.2897,3.9641,4.0599,268939,0
2008-03-28,4.0599,4.4428,4.0599,4.2417,144716,0
2008-03-31,4.2417,4.2993,4.1843,4.2705,43917,0
2008-04-01,4.3088,4.6727,4.2897,4.6535,183981,0
2008-04-02,4.663,4.663,4.4525,4.5578,95853,0
2008-04-03,4.5386,4.8162,4.3279,4.3279,314163,0
2008-04-04,4.4525,4.6248,4.4333,4.5481,170070,0
2008-04-07,4.5098,4.7205,4.4525,4.529,107998,0
2008-04-08,4.529,4.5769,4.4811,4.5098,37153,0
2008-04-09,4.6822,4.6822,4.3662,4.4428,60134,0
2008-04-10,4.395,4.6344,4.3854,4.4811,71601,0
2008-04-11,4.4811,4.7205,4.3854,4.663,267498,0
2008-04-14,4.596,4.6344,4.3376,4.3854,163702,0
2008-04-15,4.529,4.5386,4.3567,4.3758,77800,0
2008-04-16,4.4046,4.5769,4.3471,4.4428,180873,0
2008-04-17,4.4046,4.6056,4.4046,4.5098,87851,0
2008-04-18,4.644,4.711,4.5481,4.6344,197696,0
2008-04-21,4.596,4.7398,4.596,4.6918,66653,0
2008-04-22,4.644,4.6535,4.5002,4.529,65494,0
2008-04-23,4.4715,4.5673,4.4525,4.4907,132679,0
2008-04-24,4.4428,4.6822,4.4238,4.6248,78074,0
2008-04-25,4.6727,4.6822,4.5481,4.5864,72473,0
2008-04-28,4.5864,4.9312,4.5864,4.8546,226160,0
2008-04-29,4.8833,4.8929,4.8353,4.845,82291,0
2008-04-30,4.8353,4.9791,4.7875,4.8833,98295,0
2008-05-01,4.845,4.9791,4.7301,4.7589,122546,0
2008-05-02,4.711,4.9503,4.711,4.8642,165844,0
2008-05-05,4.96,4.96,4.7589,4.8737,91718,0
2008-05-06,4.9312,4.9695,4.7875,4.9312,108144,0
2008-05-07,4.8833,5.1802,4.8066,4.8066,495555,0
2008-05-08,4.7875,4.912,4.4907,4.4907,344018,0
2008-05-09,4.5195,4.7205,4.4333,4.596,148943,0
2008-05-12,4.5481,4.7683,4.5002,4.7205,221913,0
2008-05-13,4.6535,4.711,4.6344,4.6535,65964,0
2008-05-14,4.6535,4.7589,4.596,4.663,111679,0
2008-05-15,4.6056,4.8258,4.6056,4.6727,71430,0
2008-05-16,4.7301,4.7683,4.5673,4.663,94489,0
2008-05-19,4.6248,4.8258,4.6248,4.7205,86178,0
2008-05-20,4.6727,4.8353,4.5864,4.6056,55077,0
2008-05-21,4.596,4.778,4.596,4.6248,68498,0
2008-05-22,4.6151,5.0748,4.5769,4.9791,245471,0
2008-05-23,4.9503,4.9503,4.7014,4.7493,194024,0
2008-05-27,4.7014,4.7875,4.6918,4.7589,39033,0
2008-05-28,4.7589,4.845,4.7301,4.7398,76568,0
2008-05-29,4.7683,4.8546,4.7014,4.711,118341,0
2008-05-30,4.8833,5.0653,4.6535,4.6822,179146,0
2008-06-02,4.7014,4.7014,4.6151,4.644,73452,0
2008-06-03,4.644,4.644,4.5673,4.5673,46447,0
2008-06-04,4.5673,4.711,4.5098,4.5195,87307,0
2008-06-05,4.529,4.6727,4.529,4.5769,95380,0
2008-06-06,4.5769,4.644,4.4333,4.4525,66070,0
2008-06-09,4.4525,4.4907,4.2035,4.2609,117381,0
2008-06-10,4.1747,4.1747,3.8683,4.0982,159037,0
2008-06-11,4.0695,4.1747,3.9162,3.9833,238577,0
2008-06-12,3.9545,4.012,3.9066,3.9737,35253,0
2008-06-13,4.2035,4.2035,3.9737,3.9737,54872,0
2008-06-16,3.9833,4.1365,3.9833,3.9928,124910,0
2008-06-17,3.9737,4.1365,3.9737,3.9737,54893,0
2008-06-18,3.9737,4.012,3.9641,3.9641,49290,0
2008-06-19,3.9449,4.0695,3.9257,3.9257,54283,0
2008-06-20,3.9545,4.0023,3.8109,3.8109,174994,0
2008-06-23,3.8301,3.9257,3.7343,3.7343,73105,0
2008-06-24,3.7055,3.7918,3.5906,3.6098,80412,0
2008-06-25,3.6481,3.8204,3.6385,3.7151,160625,0
2008-06-26,3.6577,4.0023,3.581,4.0023,486832,0
2008-06-27,3.9545,3.9545,3.5715,3.629,319764,0
2008-06-30,3.6385,3.8301,3.629,3.6769,356041,0
2008-07-01,3.6769,3.7247,3.4758,3.5046,112654,0
2008-07-02,3.5428,3.5715,3.3417,3.3896,72549,0
2008-07-03,3.3704,3.3704,2.9394,3.0257,125930,0
2008-07-07,3.0257,3.313,2.729,2.9683,300426,0
2008-07-08,2.9299,3.1311,2.9109,3.1119,93413,0
2008-07-09,3.1406,3.1406,2.9874,3.1119,117582,0
2008-07-10,3.0736,3.2363,3.0641,3.1215,51931,0
2008-07-11,3.0161,3.0448,2.9394,3.0353,57959,0
2008-07-14,2.997,3.0641,2.9299,3.0641,97118,0
2008-07-15,2.9874,3.0641,2.9394,3.0641,83644,0
2008-07-16,3.5046,3.5046,2.9874,3.1215,82849,0
2008-07-17,3.1886,3.2363,3.0832,3.1694,51696,0
2008-07-18,3.2268,3.2268,3.1119,3.1502,29493,0
2008-07-21,3.1502,3.2173,3.1215,3.1502,38688,0
2008-07-22,3.1597,3.2459,3.1215,3.2173,56803,0
2008-07-23,3.265,3.3992,3.2555,3.313,114103,0
2008-07-24,3.313,3.4183,3.313,3.3321,113347,0
2008-07-25,3.1119,3.265,2.8726,2.9204,217935,0
2008-07-28,2.9492,2.9492,2.6331,2.6714,146002,0
2008-07-29,2.729,2.729,2.6044,2.6331,123149,0
2008-07-30,2.6331,2.681,2.6139,2.6619,48603,0
2008-07-31,2.6619,2.7576,2.6139,2.6427,54204,0
2008-08-01,2.5949,3.1597,2.5566,3.0448,349893,0
2008-08-04,3.1119,3.1119,2.7097,2.7097,206131,0
2008-08-05,2.7863,2.9492,2.7576,2.7576,82201,0
2008-08-06,3.0928,3.0928,2.7576,2.8055,322986,0
2008-08-07,2.8439,2.8439,2.6906,2.7385,90346,0
2008-08-08,2.6906,2.8055,2.6523,2.6619,151946,0
2008-08-11,2.7001,2.7768,2.6236,2.6236,100715,0
2008-08-12,2.6331,2.6427,2.5374,2.5566,104383,0
2008-08-13,2.5566,2.7097,2.5374,2.6427,39921,0
2008-08-14,2.6331,2.8342,2.6331,2.7097,93056,0
2008-08-15,2.7672,2.8246,2.6427,2.7192,110690,0
2008-08-18,2.8246,2.8246,2.681,2.7576,107588,0
2008-08-19,2.7576,2.7863,2.6523,2.681,107187,0
2008-08-20,2.681,2.6906,2.6139,2.6331,55255,0
2008-08-21,2.6714,2.6714,2.6139,2.6714,19499,0
2008-08-22,2.6331,2.681,2.6044,2.6714,119874,0
2008-08-25,2.6714,2.6714,2.5853,2.5853,43097,0
2008-08-26,2.9492,3.0544,2.4608,2.5374,64540,0
2008-08-27,2.863,3.1502,2.7863,2.997,817119,0
2008-08-28,3.0353,3.0544,2.8246,2.8726,180129,0
2008-08-29,2.863,2.9109,2.7959,2.8151,74115,0
2008-09-02,2.8726,2.8917,2.6714,2.7097,86181,0
2008-09-03,2.6523,2.729,2.6044,2.6427,164846,0
2008-09-04,2.6236,2.6331,2.499,2.5183,126877,0
2008-09-05,2.6619,2.6619,2.4129,2.4704,172651,0
2008-09-08,2.5949,2.5949,2.4225,2.4512,79849,0
2008-09-09,2.4129,2.4129,2.2118,2.2215,128147,0
2008-09-10,2.1927,2.2023,1.8192,1.8192,518219,0
2008-09-11,1.7713,1.9534,1.7043,1.9437,498206,0
2008-09-12,1.8864,1.9725,1.8481,1.915,163694,0
2008-09-15,1.7905,1.8767,1.7522,1.7905,146587,0
2008-09-16,1.7427,1.8096,1.532,1.7618,148101,0
2008-09-17,1.6852,1.915,1.5703,1.6852,203851,0
2008-09-18,1.647,1.8481,1.5894,1.8481,487542,0
2008-09-19,1.915,2.0107,1.7331,1.8576,249797,0
2008-09-22,1.9821,1.9916,1.7427,1.8767,271087,0
2008-09-23,1.9246,1.9534,1.7905,1.8288,141101,0
2008-09-24,1.7905,1.8767,1.7618,1.781,105078,0
2008-09-25,1.7427,1.8001,1.7234,1.7427,196611,0
2008-09-26,1.6947,1.7713,1.6278,1.7427,134900,0
2008-09-29,1.6757,1.7234,1.5799,1.6086,114204,0
2008-09-30,1.5991,1.7234,1.5799,1.7043,86987,0
2008-10-01,1.7427,1.8288,1.6374,1.8288,171132,0
2008-10-02,1.7713,1.8192,1.7234,1.7427,81278,0
2008-10-03,1.7234,1.8384,1.6852,1.8096,57243,0
2008-10-06,1.6278,1.9054,1.5416,1.5991,544083,0
2008-10-07,1.4745,1.8959,1.4745,1.5703,435543,0
2008-10-08,1.5511,1.7234,1.5129,1.5129,185415,0
2008-10-09,1.6086,1.6662,1.4554,1.5129,137466,0
2008-10-10,1.4171,1.5991,0.9575,1.4171,342063,0
2008-10-13,1.6947,1.8959,1.4937,1.7234,136381,0
2008-10-14,1.8481,1.8576,1.7139,1.7905,138284,0
2008-10-15,1.7139,1.8288,1.6278,1.7331,313373,0
2008-10-16,1.7618,1.7713,1.4171,1.4171,265777,0
2008-10-17,1.532,1.6182,1.4459,1.5033,97081,0
2008-10-20,1.647,1.6565,1.4841,1.5608,212933,0
2008-10-21,1.6086,1.6662,1.532,1.5799,61460,0
2008-10-22,1.4937,1.5608,1.4841,1.4841,61303,0
2008-10-23,1.5129,1.5129,1.1394,1.1394,363390,0
2008-10-24,1.1011,1.1394,1.0437,1.1106,148837,0
2008-10-27,1.1489,1.1489,0.8618,0.8618,472304,0
2008-10-28,0.948,1.1489,0.9287,1.1394,264912,0
2008-10-29,1.1682,1.8192,1.1394,1.3979,445447,0
2008-10-30,1.2639,1.3597,1.2447,1.2639,235300,0
2008-10-31,1.2639,1.2927,1.216,1.2352,182105,0
2008-11-03,1.2927,1.3406,1.2447,1.2831,124909,0
2008-11-04,1.5894,1.5894,1.2543,1.3597,80726,0
2008-11-05,1.3692,1.5033,1.3597,1.3692,132990,0
2008-11-06,1.3406,1.3692,1.2639,1.2639,80177,0
2008-11-07,1.2447,1.3501,1.2257,1.2352,48429,0
2008-11-10,1.3118,1.3309,1.2065,1.2065,27289,0
2008-11-11,1.2352,1.2352,1.1394,1.1394,63146,0
2008-11-12,1.1489,1.1489,1.1011,1.1011,42832,0
2008-11-13,1.082,1.1203,0.9575,0.9575,235288,0
2008-11-14,1.0245,1.0533,1.0054,1.0054,49773,0
2008-11-17,1.1011,1.1011,1.0054,1.0054,67596,0
2008-11-18,1.0054,1.015,0.9287,0.9671,91338,0
2008-11-19,0.9575,1.082,0.699,0.699,409819,0
2008-11-20,0.6799,0.7469,0.40215,0.40215,1183197,0
2008-11-21,0.5458,0.6894,0.43088,0.49786,964203,0
2008-11-24,0.7085,1.6757,0.5745,1.6757,695409,0
2008-11-25,1.1873,1.1873,0.9575,1.0054,326399,0
2008-11-26,1.015,1.1203,0.9958,1.0629,108776,0
2008-11-28,1.0915,1.1106,1.0245,1.1106,59339,0
2008-12-01,1.0533,1.0533,0.9192,0.9671,126412,0
2008-12-02,0.9863,1.0245,0.9287,0.9767,50993,0
2008-12-03,0.9192,0.9575,0.9096,0.9287,78915,0
2008-12-04,0.9287,1.4649,0.9287,1.4649,1655032,0
2008-12-05,1.2447,1.3023,1.1586,1.2257,286910,0
2008-12-08,1.2735,1.6278,1.0725,1.6278,802041,0
2008-12-09,1.5703,1.5703,1.3501,1.3883,194333,0
2008-12-10,1.3979,1.5033,1.3406,1.3597,110475,0
2008-12-11,1.3692,1.3789,1.3309,1.3692,112931,0
2008-12-12,1.3406,1.3501,1.2447,1.3501,86714,0
2008-12-15,1.3406,1.6757,1.2447,1.6757,431008,0
2008-12-16,1.4649,1.6182,1.4649,1.532,168711,0
2008-12-17,1.5608,1.915,1.5608,1.915,713741,0
2008-12-18,1.915,1.963,1.7331,1.915,297719,0
2008-12-19,1.8959,1.963,1.7234,1.781,202848,0
2008-12-22,1.7234,1.8288,1.6278,1.8192,103198,0
2008-12-23,1.7905,1.8096,1.532,1.6662,154908,0
2008-12-24,1.6757,1.7234,1.5799,1.5894,66411,0
2008-12-26,1.5799,1.6182,1.5129,1.5129,148198,0
2008-12-29,1.6278,1.6278,1.5033,1.532,113454,0
2008-12-30,1.532,1.5703,1.4362,1.4745,186948,0
2008-12-31,1.4841,1.4937,1.4554,1.4554,79302,0
2009-01-02,1.4267,1.5416,1.4267,1.4554,62358,0
2009-01-05,1.4649,1.5799,1.4267,1.5703,53943,0
2009-01-06,1.5511,1.7427,1.5511,1.7043,119861,0
2009-01-07,1.4459,1.5033,1.3883,1.3979,307870,0
2009-01-08,1.3692,1.3789,1.3309,1.3501,105479,0
2009-01-09,1.3309,1.3501,0.9575,0.9575,1412405,0
2009-01-12,1.0915,1.2831,1.082,1.1586,675544,0
2009-01-13,1.1203,1.1969,1.1011,1.1394,149257,0
2009-01-14,1.1011,1.1489,1.0915,1.1298,95795,0
2009-01-15,1.1298,1.1298,1.0054,1.0533,155958,0
2009-01-16,1.1394,1.1682,1.0341,1.1586,101451,0
2009-01-20,1.0054,1.0629,1.0054,1.0341,81421,0
2009-01-21,1.0533,1.0915,1.0054,1.0533,119159,0
2009-01-22,1.0725,1.1298,1.0533,1.0915,67740,0
2009-01-23,1.0725,1.1298,1.015,1.0437,72949,0
2009-01-26,1.0915,1.0915,0.9767,1.0341,72629,0
2009-01-27,1.0245,1.0341,0.8618,0.8714,385968,0
2009-01-28,0.9096,0.9096,0.8809,0.9001,191880,0
2009-01-29,0.9096,0.9096,0.8809,0.8809,68770,0
2009-01-30,0.9001,0.9001,0.8426,0.8618,138322,0
2009-02-02,0.8138,0.8234,0.7182,0.7182,516412,0
2009-02-03,0.7182,0.7469,0.6894,0.7469,110423,0
2009-02-04,0.8042,0.8234,0.7565,0.8042,42049,0
2009-02-05,0.7947,0.8522,0.7661,0.7851,30690,0
2009-02-06,0.7661,0.7947,0.7469,0.7565,112159,0
2009-02-09,0.7755,0.7851,0.7469,0.7661,28332,0
2009-02-10,0.7755,0.7947,0.7373,0.7373,56393,0
2009-02-11,0.7661,0.7661,0.7373,0.7373,22268,0
2009-02-12,0.7373,0.7661,0.7182,0.7182,33142,0
2009-02-13,0.7182,0.7661,0.7182,0.7278,22370,0
2009-02-17,0.8138,0.8138,0.6894,0.7182,44679,0
2009-02-18,0.7182,0.7182,0.584,0.584,299770,0
2009-02-19,0.6512,0.6607,0.5745,0.5936,120894,0
2009-02-20,0.6129,0.6416,0.6032,0.6224,78006,0
2009-02-23,0.632,0.632,0.5362,0.5362,114161,0
2009-02-24,0.5553,0.632,0.4596,0.46918,250680,0
2009-02-25,0.5458,0.5745,0.517,0.5266,69973,0
2009-02-26,0.5362,0.5649,0.5266,0.5649,29518,0
2009-02-27,0.5553,0.5745,0.5553,0.5649,89738,0
2009-03-02,0.5745,0.5745,0.5266,0.5266,49288,0
2009-03-03,0.5266,0.5745,0.5266,0.5362,25767,0
2009-03-04,0.5745,0.5936,0.5553,0.584,21942,0
2009-03-05,0.5745,0.6224,0.5745,0.584,59747,0
2009-03-06,0.584,0.584,0.5553,0.5745,25445,0
2009-03-09,0.584,0.584,0.517,0.517,46577,0
2009-03-10,0.49786,0.5553,0.49786,0.5458,70800,0
2009-03-11,0.5649,0.5649,0.5266,0.5266,59372,0
2009-03-12,0.5458,0.5936,0.5266,0.584,321635,0
2009-03-13,0.6129,0.6129,0.5458,0.584,195523,0
2009-03-16,0.5649,0.6032,0.5362,0.5745,139608,0
2009-03-17,0.584,0.632,0.584,0.632,59586,0
2009-03-18,0.6224,1.3692,0.6129,1.3309,930042,0
2009-03-19,1.0054,1.1298,0.9096,0.9384,229801,0
2009-03-20,0.9096,0.9096,0.8138,0.8714,31391,0
2009-03-23,0.8904,0.9575,0.8809,0.9287,71232,0
2009-03-24,0.9001,0.9287,0.833,0.8618,85363,0
2009-03-25,0.9096,0.9767,0.8809,0.9192,53655,0
2009-03-26,0.9096,1.0725,0.9096,0.9671,121195,0
2009-03-27,1.0054,1.0054,0.9767,0.9958,26795,0
2009-03-30,1.0054,1.0054,0.9384,0.9575,40147,0
2009-03-31,0.9287,1.0054,0.9287,0.9863,28689,0
2009-04-01,0.9287,1.0054,0.9287,0.9958,30637,0
2009-04-02,0.9958,1.0915,0.9958,1.0533,83814,0
2009-04-03,1.0629,1.0629,1.0245,1.0341,11122,0
2009-04-06,1.0533,1.1682,1.0437,1.1682,100017,0
2009-04-07,1.1489,1.1682,1.1011,1.1586,63949,0
2009-04-08,1.1203,1.1298,1.1011,1.1106,26058,0
2009-04-09,1.082,1.2831,1.082,1.1969,169794,0
2009-04-13,1.2447,1.3597,1.2065,1.3118,132642,0
2009-04-14,1.3406,1.4267,1.1969,1.3692,115786,0
2009-04-15,1.3214,1.3406,1.2065,1.2065,90668,0
2009-04-16,1.2735,1.3406,1.2447,1.3214,125097,0
2009-04-17,1.3214,1.3309,1.2543,1.2543,37005,0
2009-04-20,1.2639,1.2927,1.1011,1.1298,103285,0
2009-04-21,1.1011,1.1298,1.0725,1.0915,62304,0
2009-04-22,1.0629,1.1489,1.0533,1.0915,48616,0
2009-04-23,1.1011,1.1489,1.0629,1.1489,52913,0
2009-04-24,1.1298,1.1489,1.1011,1.1298,72129,0
2009-04-27,1.0725,1.1203,1.0533,1.0915,30199,0
2009-04-28,1.0629,1.1011,0.9767,1.0915,96376,0
2009-04-29,1.0533,1.1298,1.0341,1.0341,35260,0
2009-04-30,1.0629,1.1394,1.0629,1.1011,68405,0
2009-05-01,1.1298,1.1298,1.0533,1.1106,54023,0
2009-05-04,1.1106,1.1969,1.1106,1.1586,79106,0
2009-05-05,1.1489,1.4554,1.1298,1.4075,433142,0
2009-05-06,1.4075,1.5033,1.216,1.3118,253992,0
2009-05-07,1.4075,1.4075,1.2065,1.2831,83686,0
2009-05-08,1.2831,1.3979,1.2639,1.2831,74550,0
2009-05-11,1.3501,1.3501,1.2831,1.3118,28897,0
2009-05-12,1.3023,1.3789,1.2927,1.3309,65527,0
2009-05-13,1.3789,1.3883,1.1489,1.1777,112294,0
2009-05-14,1.1777,1.3789,1.1489,1.216,63172,0
2009-05-15,1.3406,1.3406,1.1873,1.2352,21335,0
2009-05-18,1.4075,1.8001,1.4075,1.6374,1306556,0
2009-05-19,1.6374,1.6374,1.4075,1.4459,289056,0
2009-05-20,1.5033,1.6374,1.4362,1.4745,368512,0
2009-05-21,1.4937,1.6182,1.4841,1.5129,150198,0
2009-05-22,1.5033,1.915,1.4937,1.8288,843078,0
2009-05-26,1.7427,2.0299,1.6278,1.963,781164,0
2009-05-27,2.0394,2.1448,1.915,2.0107,364923,0
2009-05-28,2.0394,2.1066,1.9054,1.9246,166032,0
2009-05-29,1.8767,1.963,1.7905,1.7905,271403,0
2009-06-01,1.7618,2.0012,1.7618,1.8576,183940,0
2009-06-02,1.8959,1.9054,1.781,1.9054,129133,0
2009-06-03,1.8864,1.8864,1.8384,1.8384,76740,0
2009-06-04,1.8864,1.8959,1.8576,1.8959,89583,0
2009-06-05,1.8959,1.8959,1.8192,1.8384,65429,0
2009-06-08,1.8384,1.8481,1.7905,1.7905,86489,0
2009-06-09,1.7905,2.0203,1.7905,1.9437,339053,0
2009-06-10,2.0107,2.0299,1.8672,1.9054,190518,0
2009-06-11,1.915,2.0107,1.915,1.9342,97391,0
2009-06-12,2.1448,2.1448,1.9054,1.9054,167537,0
2009-06-15,1.8672,1.9342,1.7522,1.781,188284,0
2009-06-16,1.7331,1.7618,1.5991,1.6278,220652,0
2009-06-17,1.6278,1.647,1.4937,1.532,118658,0
2009-06-18,1.5416,1.6278,1.5129,1.5894,47929,0
2009-06-19,1.6565,1.6757,1.5894,1.6278,48087,0
2009-06-22,1.5894,1.6278,1.532,1.532,75595,0
2009-06-23,1.532,1.5991,1.4075,1.4267,120649,0
2009-06-24,1.4362,1.5033,1.4362,1.4745,45580,0
2009-06-25,1.4649,1.5225,1.4649,1.5129,21105,0
2009-06-26,1.5129,1.5799,1.4841,1.5799,50622,0
2009-06-29,1.5703,1.5991,1.5511,1.5799,20823,0
2009-06-30,1.6374,1.6662,1.5894,1.6565,66020,0
2009-07-01,1.6565,1.6757,1.5991,1.6182,13128,0
2009-07-02,1.5991,1.5991,1.4554,1.5225,99446,0
2009-07-06,1.4554,1.5129,1.3597,1.3979,86607,0
2009-07-07,1.3883,1.3883,1.2927,1.2927,65822,0
2009-07-08,1.2831,1.3501,1.2447,1.2639,86010,0
2009-07-09,1.3118,1.3309,1.2927,1.2927,19886,0
2009-07-10,1.2447,1.3406,1.2447,1.3214,21150,0
2009-07-13,1.3406,1.4362,1.3118,1.4075,46268,0
2009-07-14,1.4171,1.4362,1.4171,1.4171,15867,0
2009-07-15,1.4362,1.5703,1.4362,1.5129,91326,0
2009-07-16,1.5416,1.5511,1.5129,1.5225,64219,0
2009-07-17,1.5511,1.5703,1.5033,1.5416,29837,0
2009-07-20,1.5416,1.8192,1.5225,1.7331,201852,0
2009-07-21,1.7522,1.7713,1.7331,1.7713,87864,0
2009-07-22,1.6086,1.8001,1.532,1.7427,137144,0
2009-07-23,1.8096,1.8672,1.7713,1.8001,146983,0
2009-07-24,1.7043,1.8481,1.6852,1.7427,112972,0
2009-07-27,1.7043,1.9534,1.6947,1.9342,297206,0
2009-07-28,1.9821,1.9821,1.6374,1.781,277816,0
2009-07-29,1.781,1.781,1.6947,1.7234,56755,0
2009-07-30,1.8001,1.8288,1.7234,1.7234,100479,0
2009-07-31,1.7331,1.8001,1.7043,1.7331,47628,0
2009-08-03,1.8959,2.4129,1.7905,2.1352,1753735,0
2009-08-04,2.2118,2.4895,2.2023,2.3938,1072598,0
2009-08-05,2.5279,2.729,2.3076,2.5757,837912,0
2009-08-06,2.6331,2.6331,2.1639,2.2788,657030,0
2009-08-07,2.1448,2.365,2.0874,2.1832,396438,0
2009-08-10,2.3554,2.4129,2.2502,2.3938,285760,0
2009-08-11,2.3938,2.4225,2.0586,2.1927,471193,0
2009-08-12,2.0586,2.3938,2.0586,2.3554,389806,0
2009-08-13,2.2597,2.432,2.2502,2.365,209482,0
2009-08-14,2.3458,2.3746,2.2502,2.3746,149402,0
2009-08-17,2.1544,2.1832,2.0107,2.1066,509504,0
2009-08-18,2.0586,2.1161,2.0107,2.049,200600,0
2009-08-19,1.9342,2.1256,1.9342,2.1256,121110,0
2009-08-20,2.1256,2.1352,2.0203,2.1256,179380,0
2009-08-21,2.1352,2.2981,2.1352,2.2023,178695,0
2009-08-24,2.2886,2.2981,2.1256,2.2406,230617,0
2009-08-25,2.1927,2.2215,2.1066,2.1161,105573,0
2009-08-26,2.1832,2.1832,2.0586,2.1161,146112,0
2009-08-27,2.0683,2.1161,2.0586,2.0778,88097,0
2009-08-28,2.0586,2.0778,1.963,2.0203,284597,0
2009-08-31,2.0203,2.0203,1.9342,1.9534,171207,0
2009-09-01,1.915,2.0299,1.8672,1.8672,169235,0
2009-09-02,1.8192,1.8672,1.7427,1.8288,162690,0
2009-09-03,1.8192,1.9437,1.8096,1.8959,53383,0
2009-09-04,1.8767,2.0107,1.8767,1.9821,43421,0
2009-09-08,2.0683,2.1161,1.9534,2.0012,134854,0
2009-09-09,1.963,2.0586,1.9437,2.049,48792,0
2009-09-10,2.049,2.1736,2.049,2.1448,153570,0
2009-09-11,2.1639,2.1736,2.0969,2.0969,103077,0
2009-09-14,2.1066,2.1736,2.0683,2.1639,57430,0
2009-09-15,2.1066,2.231,2.1066,2.2118,118888,0
2009-09-16,2.2023,2.2693,2.1161,2.1352,169744,0
2009-09-17,2.1352,2.2023,2.1352,2.1448,86788,0
2009-09-18,2.1448,2.2023,2.1448,2.1448,40166,0
2009-09-21,2.1448,2.2118,2.1066,2.1448,78413,0
2009-09-22,2.1161,2.2693,2.1161,2.2215,141478,0
2009-09-23,2.231,2.2693,2.1639,2.1639,136349,0
2009-09-24,2.0586,2.1736,2.0586,2.0874,141713,0
2009-09-25,2.0969,2.1832,2.0778,2.1639,84574,0
2009-09-28,2.2406,2.2406,2.1736,2.2023,62433,0
2009-09-29,2.1544,2.1927,2.1066,2.1161,50773,0
2009-09-30,2.1639,2.1639,2.0778,2.1066,40775,0
2009-10-01,2.1352,2.2118,2.0683,2.0874,78834,0
2009-10-02,2.0874,2.1066,2.0107,2.0778,84952,0
2009-10-05,2.1066,2.1448,2.0586,2.1256,42052,0
2009-10-06,2.1448,2.231,2.1066,2.1256,89296,0
2009-10-07,2.1544,2.1927,2.1448,2.1927,34216,0
2009-10-08,2.1927,2.2981,2.1352,2.2981,172128,0
2009-10-09,2.2981,2.4608,2.2406,2.3938,256180,0
2009-10-12,2.4799,2.5279,2.4129,2.432,249999,0
2009-10-13,2.3938,2.4225,2.2215,2.3076,163329,0
2009-10-14,2.3363,2.5853,2.3076,2.5374,365853,0
2009-10-15,2.5757,2.5853,2.4034,2.5661,196816,0
2009-10-16,2.6044,2.6044,2.3363,2.4704,308012,0
2009-10-19,2.432,2.4799,2.2215,2.2597,401217,0
2009-10-20,2.2215,2.4417,2.1832,2.2118,220633,0
2009-10-21,2.2118,2.3171,2.2118,2.231,63189,0
2009-10-22,2.2693,2.2693,2.1736,2.2502,62211,0
2009-10-23,2.2118,2.2597,2.0778,2.1256,181338,0
2009-10-26,2.0778,2.1066,2.0299,2.0299,108675,0
2009-10-27,2.0299,2.0299,1.9821,1.9916,98518,0
2009-10-28,1.9342,1.963,1.8672,1.8767,168683,0
2009-10-29,1.8576,1.9916,1.8481,1.9534,42344,0
2009-10-30,1.9916,1.9916,1.8767,1.8767,59157,0
2009-11-02,1.8672,1.915,1.8384,1.8767,40096,0
2009-11-03,1.8288,1.8959,1.7905,1.8288,114973,0
2009-11-04,1.8672,1.8959,1.8481,1.8672,38677,0
2009-11-05,1.8959,1.9342,1.8864,1.9342,70123,0
2009-11-06,1.8864,1.915,1.8001,1.8672,60463,0
2009-11-09,1.915,1.963,1.9054,1.9437,81626,0
2009-11-10,1.9437,1.9725,1.9246,1.9437,56681,0
2009-11-11,1.9342,2.0012,1.9342,2.0012,50783,0
2009-11-12,1.9534,2.0299,1.9534,2.0012,66057,0
2009-11-13,1.963,1.9821,1.915,1.963,31253,0
2009-11-16,1.9725,2.0394,1.9725,1.9821,52719,0
2009-11-17,1.9246,1.963,1.8672,1.9054,79543,0
2009-11-18,1.9342,1.9342,1.8672,1.8672,89824,0
2009-11-19,1.8767,1.8767,1.8192,1.8384,75695,0
2009-11-20,1.8288,1.8576,1.8288,1.8384,44519,0
2009-11-23,1.8767,1.9054,1.8481,1.8672,23853,0
2009-11-24,1.8481,1.8481,1.8192,1.8384,26642,0
2009-11-25,1.8481,1.8672,1.8192,1.8288,19581,0
2009-11-27,1.8192,1.8576,1.8096,1.8576,49632,0
2009-11-30,1.9054,1.9437,1.8288,1.8481,104993,0
2009-12-01,1.8481,1.9342,1.781,1.7905,99889,0
2009-12-02,1.7905,1.8959,1.7713,1.7905,48914,0
2009-12-03,1.8096,1.8192,1.781,1.781,50312,0
2009-12-04,1.7905,1.8672,1.7713,1.781,61743,0
2009-12-07,1.781,1.781,1.7331,1.7522,51997,0
2009-12-08,1.781,1.781,1.6852,1.7139,76924,0
2009-12-09,1.7043,1.7234,1.6947,1.7043,52236,0
2009-12-10,1.7139,1.7139,1.6757,1.6947,31799,0
2009-12-11,1.7043,1.7427,1.7043,1.7234,31017,0
2009-12-14,1.7234,1.7522,1.6278,1.6278,56278,0
2009-12-15,1.6278,1.7139,1.6278,1.6757,23903,0
2009-12-16,1.7139,1.7234,1.4841,1.5703,231691,0
2009-12-17,1.5894,1.5894,1.5416,1.5703,50771,0
2009-12-18,1.5608,1.6086,1.5511,1.5799,25295,0
2009-12-21,1.5608,1.6182,1.532,1.532,50527,0
2009-12-22,1.532,1.5608,1.4937,1.5129,56223,0
2009-12-23,1.5129,1.5894,1.5033,1.5416,79466,0
2009-12-24,1.5129,1.5703,1.5129,1.5511,30121,0
2009-12-28,1.5511,1.6278,1.5511,1.6182,64081,0
2009-12-29,1.5991,1.7139,1.5991,1.6662,98287,0
2009-12-30,1.6757,1.6757,1.6086,1.6662,135085,0
2009-12-31,1.647,1.6757,1.6278,1.647,61810,0
2010-01-04,1.6565,1.7713,1.6565,1.7139,125907,0
2010-01-05,1.7522,1.7713,1.6757,1.6947,63324,0
2010-01-06,1.7234,1.7713,1.6757,1.6757,125332,0
2010-01-07,1.7043,1.7043,1.6757,1.6852,19857,0
2010-01-08,1.6947,1.6947,1.6662,1.6662,47866,0
2010-01-11,1.6565,1.6662,1.6278,1.6374,25754,0
2010-01-12,1.6565,1.6757,1.6278,1.6278,39084,0
2010-01-13,1.6278,1.7043,1.6278,1.7043,20421,0
2010-01-14,1.7043,1.7234,1.6662,1.6947,37047,0
2010-01-15,1.6757,1.7713,1.6757,1.6947,38051,0
2010-01-19,1.6374,1.7139,1.6278,1.7043,48134,0
2010-01-20,1.7234,1.7331,1.6278,1.6852,48118,0
2010-01-21,1.8192,1.8192,1.647,1.6757,43181,0
2010-01-22,1.6757,1.6852,1.6278,1.647,32159,0
2010-01-25,1.6278,1.6374,1.5799,1.6086,56396,0
2010-01-26,1.5991,1.6374,1.5894,1.6374,11105,0
2010-01-27,1.9246,2.2023,1.8384,1.8672,1593844,0
2010-01-28,1.8767,1.9054,1.8001,1.8576,197875,0
2010-01-29,1.8672,1.9054,1.6947,1.7139,116065,0
2010-02-01,1.7713,1.8192,1.6757,1.7618,249513,0
2010-02-02,1.8288,1.8384,1.7043,1.7139,63170,0
2010-02-03,1.7043,1.7618,1.6374,1.6662,92170,0
2010-02-04,1.6662,1.6662,1.5799,1.6086,90905,0
2010-02-05,1.5991,1.6662,1.5894,1.6182,27075,0
2010-02-08,1.6374,1.7043,1.6374,1.6565,41474,0
2010-02-09,1.6565,1.7139,1.6565,1.6852,25631,0
2010-02-10,1.6947,1.7139,1.6374,1.6374,27779,0
2010-02-11,1.6374,1.6947,1.6374,1.647,13086,0
2010-02-12,1.6374,1.6947,1.6374,1.6662,14060,0
2010-02-16,1.6757,1.6947,1.647,1.6757,33260,0
2010-02-17,1.7043,1.7234,1.6852,1.7139,39463,0
2010-02-18,1.6757,1.7234,1.6757,1.6852,36933,0
2010-02-19,1.6947,1.6947,1.6662,1.6662,18921,0
2010-02-22,1.6662,1.6852,1.647,1.647,32536,0
2010-02-23,1.6374,1.6852,1.6086,1.6374,69991,0
2010-02-24,1.6086,1.6182,1.5991,1.6182,23452,0
2010-02-25,1.6278,1.6374,1.5894,1.6374,44124,0
2010-02-26,1.5991,1.6374,1.5799,1.6086,59646,0
2010-03-01,1.5799,1.6374,1.5799,1.6278,25009,0
2010-03-02,1.6374,1.6374,1.6086,1.6374,33715,0
2010-03-03,1.6374,1.6374,1.5991,1.5991,49463,0
2010-03-04,1.5991,1.6374,1.5799,1.6182,54834,0
2010-03-05,1.6278,1.647,1.5894,1.647,50240,0
2010-03-08,1.6757,1.7713,1.6182,1.7139,126417,0
2010-03-09,1.7331,1.7331,1.6565,1.6852,73150,0
2010-03-10,1.7043,1.7139,1.647,1.6565,43756,0
2010-03-11,1.6565,1.6947,1.6278,1.6947,36264,0
2010-03-12,1.6947,1.7043,1.6662,1.6662,35341,0
2010-03-15,1.6374,1.6662,1.6086,1.6278,62066,0
2010-03-16,1.6278,1.6565,1.6182,1.6374,27495,0
2010-03-17,1.6182,1.647,1.6182,1.6182,46810,0
2010-03-18,1.6374,1.6757,1.5991,1.6086,31771,0
2010-03-19,1.6086,1.6086,1.5416,1.5511,123933,0
2010-03-22,1.5511,1.5894,1.5511,1.5511,33797,0
2010-03-23,1.5608,1.5894,1.5511,1.5608,41848,0
2010-03-24,1.5608,1.5894,1.532,1.5416,74339,0
2010-03-25,1.5416,1.5799,1.5225,1.5225,116273,0
2010-03-26,1.5416,1.5608,1.5129,1.5511,6010,0
2010-03-29,1.5416,1.5608,1.5225,1.532,54386,0
2010-03-30,1.5608,1.5703,1.532,1.5703,66027,0
2010-03-31,1.5799,1.6852,1.532,1.6182,288854,0
2010-04-01,1.6565,1.6757,1.5894,1.6278,88306,0
2010-04-05,1.6278,1.6947,1.6182,1.6662,51431,0
2010-04-06,1.6757,1.6757,1.6278,1.6757,50173,0
2010-04-07,1.647,1.6565,1.5991,1.6278,45902,0
2010-04-08,1.6662,1.6852,1.6086,1.6374,49859,0
2010-04-09,1.6278,1.6947,1.6278,1.6947,156715,0
2010-04-12,1.6565,1.6757,1.6086,1.6374,66693,0
2010-04-13,1.6278,1.6374,1.5991,1.6182,60598,0
2010-04-14,1.6278,1.6565,1.5991,1.6565,62664,0
2010-04-15,1.6757,1.7139,1.6278,1.6565,122181,0
2010-04-16,1.6278,1.6662,1.5991,1.647,147549,0
2010-04-19,1.5991,1.7713,1.5991,1.7234,324865,0
2010-04-20,1.7427,1.8288,1.7234,1.7713,227248,0
2010-04-21,1.8096,1.8096,1.6757,1.6947,126610,0
2010-04-22,1.6947,1.8192,1.6947,1.781,179813,0
2010-04-23,1.781,1.781,1.6278,1.6374,376167,0
2010-04-26,1.7043,1.7427,1.6565,1.6565,125227,0
2010-04-27,1.6852,1.6852,1.6086,1.6374,128877,0
2010-04-28,1.6278,1.6278,1.5991,1.5991,64876,0
2010-04-29,1.6182,1.6565,1.5991,1.6278,56777,0
2010-04-30,1.6182,1.6182,1.5894,1.6182,58976,0
2010-05-03,1.6374,1.647,1.5799,1.5799,90291,0
2010-05-04,1.5799,1.6182,1.5511,1.5511,108495,0
2010-05-05,1.5416,1.5703,1.5129,1.5416,68925,0
2010-05-06,1.5225,1.5799,1.4745,1.5416,243367,0
2010-05-07,1.5033,1.5511,1.4459,1.4649,118904,0
2010-05-10,1.5129,1.5511,1.4937,1.4937,79849,0
2010-05-11,1.4745,1.4937,1.4362,1.4649,36329,0
2010-05-12,1.4649,1.5129,1.4459,1.4649,71779,0
2010-05-13,1.4649,1.6086,1.4459,1.5129,224233,0
2010-05-14,1.5129,1.5799,1.4745,1.5703,150332,0
2010-05-17,1.5416,1.5511,1.4554,1.5225,88709,0
2010-05-18,1.5225,1.5511,1.4937,1.4937,54484,0
2010-05-19,1.4937,1.5033,1.4171,1.4171,84510,0
2010-05-20,1.4362,1.4554,1.3118,1.3501,102733,0
2010-05-21,1.2927,1.3883,1.2927,1.3597,51933,0
2010-05-24,1.3979,1.4745,1.3501,1.3597,68353,0
2010-05-25,1.3597,1.3883,1.2927,1.3406,110999,0
2010-05-26,1.3692,1.3979,1.3406,1.3406,53329,0
2010-05-27,1.3501,1.3979,1.3406,1.3501,29201,0
2010-05-28,1.3597,1.3789,1.3214,1.3406,54595,0
2010-06-01,1.3597,1.3789,1.3214,1.3214,59860,0
2010-06-02,1.3501,1.4075,1.3501,1.4075,25499,0
2010-06-03,1.4171,1.4171,1.3406,1.3501,33289,0
2010-06-04,1.3883,1.3979,1.3501,1.3883,17393,0
2010-06-07,1.3692,1.3883,1.3309,1.3309,11153,0
2010-06-08,1.3406,1.3406,1.2639,1.3214,51642,0
2010-06-09,1.3023,1.3023,1.2831,1.2831,20478,0
2010-06-10,1.2927,1.3214,1.2831,1.2927,40091,0
2010-06-11,1.2735,1.3309,1.2639,1.3023,26423,0
2010-06-14,1.3118,1.3406,1.2927,1.3118,44863,0
2010-06-15,1.3023,1.3597,1.2927,1.3597,41275,0
2010-06-16,1.3501,1.3501,1.2927,1.3118,39053,0
2010-06-17,1.3501,1.3692,1.3214,1.3214,22509,0
2010-06-18,1.3406,1.4075,1.3214,1.3406,20348,0
2010-06-21,1.3214,1.3597,1.3118,1.3214,79507,0
2010-06-22,1.3309,1.3597,1.2927,1.2927,32509,0
2010-06-23,1.2927,1.3406,1.2927,1.3406,23861,0
2010-06-24,1.3406,1.3597,1.3309,1.3501,34881,0
2010-06-25,1.3501,1.3501,1.3118,1.3214,16135,0
2010-06-28,1.3118,1.3406,1.2735,1.2735,49031,0
2010-06-29,1.2639,1.3023,1.2639,1.2735,41044,0
2010-06-30,1.2735,1.2927,1.2447,1.2831,55364,0
2010-07-01,1.2447,1.2447,1.2065,1.216,74269,0
2010-07-02,1.2352,1.2447,1.1969,1.1969,35419,0
2010-07-06,1.2447,1.2447,1.1586,1.1586,53549,0
2010-07-07,1.1777,1.1969,1.1489,1.1489,83100,0
2010-07-08,1.1298,1.2257,1.1298,1.2065,43413,0
2010-07-09,1.2447,1.2927,1.1873,1.2447,58464,0
2010-07-12,1.2543,1.532,1.2447,1.3979,110181,0
2010-07-13,1.647,1.6757,1.3309,1.4075,111942,0
2010-07-14,1.4459,1.5225,1.4075,1.4745,63176,0
2010-07-15,1.4649,1.4649,1.3406,1.3406,43334,0
2010-07-16,1.3789,1.3789,1.3309,1.3406,17044,0
2010-07-19,1.3309,1.3789,1.3309,1.3309,35830,0
2010-07-20,1.3309,1.3406,1.2639,1.3309,45772,0
2010-07-21,1.3118,1.3501,1.2927,1.3309,38501,0
2010-07-22,1.3883,1.3883,1.3023,1.3406,23309,0
2010-07-23,1.3023,1.3883,1.3023,1.3118,38145,0
2010-07-26,1.3309,1.4075,1.3309,1.4075,40986,0
2010-07-27,1.4075,1.5511,1.4075,1.4459,160674,0
2010-07-28,1.4841,1.5511,1.3883,1.3979,42153,0
2010-07-29,1.3883,1.5129,1.3597,1.4362,77086,0
2010-07-30,1.4362,1.4362,1.2447,1.2543,230239,0
2010-08-02,1.2927,1.3501,1.2352,1.2927,84151,0
2010-08-03,1.2735,1.3501,1.2735,1.3214,37497,0
2010-08-04,1.3214,1.3883,1.3214,1.3501,45948,0
2010-08-05,1.3214,1.3501,1.3214,1.3309,7122,0
2010-08-06,1.3118,1.3406,1.2735,1.3214,47538,0
2010-08-09,1.3406,1.3406,1.2735,1.2831,22106,0
2010-08-10,1.2831,1.3118,1.2543,1.2543,41082,0
2010-08-11,1.2447,1.2735,1.2352,1.2447,59386,0
2010-08-12,1.2543,1.4075,1.2543,1.3309,186362,0
2010-08-13,1.3597,1.3597,1.2831,1.3023,54353,0
2010-08-16,1.2735,1.2927,1.2639,1.2735,31703,0
2010-08-17,1.2927,1.2927,1.2735,1.2735,40589,0
2010-08-18,1.2927,1.4362,1.2735,1.4362,241472,0
2010-08-19,1.4362,1.4362,1.3214,1.3406,88792,0
2010-08-20,1.3501,1.3597,1.2831,1.2831,77290,0
2010-08-23,1.2831,1.3023,1.2735,1.2735,40435,0
2010-08-24,1.2639,1.2735,1.1489,1.216,187146,0
2010-08-25,1.2065,1.2065,1.1394,1.1777,41267,0
2010-08-26,1.1777,1.2447,1.1777,1.2257,29240,0
2010-08-27,1.2257,1.2257,1.1777,1.1873,68153,0
2010-08-30,1.1873,1.2352,1.1586,1.1682,62221,0
2010-08-31,1.1489,1.2447,1.1489,1.1777,104265,0
2010-09-01,1.1777,1.2257,1.1586,1.1969,95377,0
2010-09-02,1.1969,1.3309,1.1969,1.3309,187167,0
2010-09-03,1.3597,1.5799,1.3214,1.5033,566093,0
2010-09-07,1.5033,1.532,1.4171,1.532,141199,0
2010-09-08,1.532,1.5608,1.4554,1.4937,149461,0
2010-09-09,1.5129,1.6947,1.5033,1.5033,468260,0
2010-09-10,1.647,1.6565,1.5033,1.6086,130859,0
2010-09-13,1.6947,1.7043,1.6374,1.6374,263184,0
2010-09-14,1.6278,1.6278,1.4554,1.4937,274516,0
2010-09-15,1.4459,1.5416,1.4267,1.4554,168837,0
2010-09-16,1.4459,1.647,1.4459,1.5608,344525,0
2010-09-17,1.5799,1.9342,1.5033,1.8192,1580394,0
2010-09-20,1.8672,2.1352,1.8288,1.9916,1782985,0
2010-09-21,2.0203,2.0203,1.8192,1.8192,634820,0
2010-09-22,1.8384,1.915,1.6757,1.7618,571236,0
2010-09-23,1.781,2.2693,1.7522,2.1256,2723767,0
2010-09-24,2.2597,2.6139,2.2023,2.3554,5582899,0
2010-09-27,2.3746,2.4225,2.1736,2.3363,1191765,0
2010-09-28,2.3268,2.8439,2.2502,2.6714,3615538,0
2010-09-29,2.7001,3.0832,2.681,2.8439,3365055,0
2010-09-30,2.8534,3.0065,2.6427,2.8342,1591846,0
2010-10-01,2.9204,2.9204,2.6523,2.6906,1376077,0
2010-10-04,2.6906,2.7385,2.2597,2.2693,2440854,0
2010-10-05,2.3938,2.4895,2.1736,2.2118,1837103,0
2010-10-06,2.1927,2.365,2.0683,2.1256,1521607,0
2010-10-07,2.2215,2.365,2.0778,2.3171,1873152,0
2010-10-08,2.2788,2.2886,2.1544,2.1927,812572,0
2010-10-11,2.1544,2.3841,2.1256,2.2886,912733,0
2010-10-12,2.2597,2.365,2.2023,2.2693,364922,0
2010-10-13,2.2215,2.2597,2.1448,2.1544,997805,0
2010-10-14,2.1544,2.3363,2.1352,2.231,1048111,0
2010-10-15,2.2502,2.2886,2.1639,2.1927,317844,0
2010-10-18,2.1736,2.2215,2.0874,2.1161,427677,0
2010-10-19,2.0874,2.0969,1.915,1.9246,772043,0
2010-10-20,1.9246,1.963,1.8288,1.915,727142,0
2010-10-21,1.915,2.0299,1.8672,1.8959,450161,0
2010-10-22,1.8576,1.9246,1.8384,1.8672,413303,0
2010-10-25,1.8672,2.2118,1.8192,2.1161,1424145,0
2010-10-26,2.0299,2.1736,2.0299,2.1639,550727,0
2010-10-27,2.1639,2.1736,2.0299,2.0874,425339,0
2010-10-28,2.0874,2.1736,2.0299,2.0394,324891,0
2010-10-29,2.0299,2.0394,1.963,2.0012,213316,0
2010-11-01,1.9725,1.9821,1.6757,1.7618,1096856,0
2010-11-02,1.8672,2.0586,1.7713,1.9725,830641,0
2010-11-03,1.9342,2.0107,1.9246,1.963,265317,0
2010-11-04,1.9725,2.0299,1.9246,1.963,268570,0
2010-11-05,1.9916,1.9916,1.8288,1.915,423759,0
2010-11-08,1.915,1.9437,1.8576,1.8767,306680,0
2010-11-09,1.8576,1.9054,1.8384,1.8481,228779,0
2010-11-10,1.8384,1.8767,1.8096,1.8576,105988,0
2010-11-11,1.8576,1.8672,1.7905,1.8192,137196,0
2010-11-12,1.8192,1.8192,1.7234,1.7713,242172,0
2010-11-15,1.7618,1.7713,1.7331,1.7522,122185,0
2010-11-16,1.7331,1.7427,1.6374,1.6565,279436,0
2010-11-17,1.647,1.647,1.5894,1.6278,236323,0
2010-11-18,1.647,1.7713,1.6374,1.7618,191521,0
2010-11-19,1.7618,1.7618,1.7234,1.7618,60207,0
2010-11-22,1.8001,1.8001,1.7331,1.7713,56512,0
2010-11-23,1.7905,1.7905,1.647,1.6947,153786,0
2010-11-24,1.7234,1.781,1.7043,1.7522,96568,0
2010-11-26,1.7139,1.781,1.7043,1.7522,35149,0
2010-11-29,1.7618,1.7618,1.7043,1.7331,72612,0
2010-11-30,1.7043,1.7234,1.7043,1.7139,30453,0
2010-12-01,1.7618,2.0586,1.7618,1.9821,962174,0
2010-12-02,2.0203,2.1544,1.9916,1.9916,1129296,0
2010-12-03,1.9725,2.0012,1.9342,1.963,217316,0
2010-12-06,1.9246,1.9534,1.8384,1.8384,354440,0
2010-12-07,1.8481,1.8767,1.7713,1.8576,216735,0
2010-12-08,1.8576,1.8767,1.7905,1.8288,177364,0
2010-12-09,1.8288,2.0107,1.781,2.0107,503881,0
2010-12-10,2.0107,2.2502,2.0107,2.0586,1021605,0
2010-12-13,2.0299,2.1544,1.915,1.9821,369319,0
2010-12-14,2.0107,2.0107,1.8384,1.9054,228636,0
2010-12-15,1.915,1.915,1.8672,1.8959,118047,0
2010-12-16,1.9054,1.9821,1.8384,1.9342,177517,0
2010-12-17,1.9246,1.9534,1.9054,1.9054,90576,0
2010-12-20,1.9054,1.9246,1.8192,1.8767,206643,0
2010-12-21,1.8767,1.8959,1.8384,1.8767,129008,0
2010-12-22,1.8767,2.1352,1.8672,2.1066,1419369,0
2010-12-23,2.1161,2.231,1.963,1.963,1048135,0
2010-12-27,2.0394,2.0778,1.9342,1.9342,298599,0
2010-12-28,1.963,2.0107,1.9246,1.9437,252467,0
2010-12-29,1.9437,2.2215,1.9437,2.1066,1935813,0
2010-12-30,2.1544,2.365,2.1066,2.2118,1579094,0
2010-12-31,2.2406,2.2597,2.1639,2.1639,264708,0
2011-01-03,2.1639,2.2597,2.0394,2.0969,471763,0
2011-01-04,2.1161,2.1736,2.0394,2.049,393365,0
2011-01-05,2.0586,2.1161,2.0299,2.0874,311488,0
2011-01-06,2.1066,2.3268,2.1066,2.1066,1928028,0
2011-01-07,2.1544,2.231,2.1066,2.2118,491580,0
2011-01-10,2.1639,2.5757,2.1639,2.3746,3926949,0
2011-01-11,2.3938,2.6236,2.3938,2.3938,2417089,0
2011-01-12,2.4895,2.4895,2.3171,2.3554,707287,0
2011-01-13,2.4417,2.5853,2.2981,2.4129,1326340,0
2011-01-14,2.4704,2.7672,2.4129,2.7576,2765603,0
2011-01-18,2.681,3.3417,2.6714,3.2077,5089252,0
2011-01-19,3.2363,3.4088,2.8726,2.9874,3311528,0
2011-01-20,2.9394,3.0641,2.7001,2.8151,1812901,0
2011-01-21,2.7001,2.9874,2.6331,2.7192,1511163,0
2011-01-24,2.6906,2.7385,2.4799,2.547,1087677,0
2011-01-25,2.4895,2.6619,2.4608,2.547,741149,0
2011-01-26,2.5949,2.5949,2.4225,2.4895,598099,0
2011-01-27,2.499,2.5949,2.4512,2.499,663535,0
2011-01-28,2.4608,2.6044,2.4129,2.432,593633,0
2011-01-31,2.4129,2.4512,2.2118,2.231,712930,0
2011-02-01,2.2597,2.365,2.231,2.3076,627803,0
2011-02-02,2.3458,2.4034,2.3076,2.3746,390714,0
2011-02-03,2.3554,2.6236,2.3171,2.5279,1428931,0
2011-02-04,2.5661,2.6139,2.4512,2.4704,609099,0
2011-02-07,2.4895,2.5183,2.3938,2.4034,412329,0
2011-02-08,2.432,2.4608,2.3268,2.3458,308375,0
2011-02-09,2.3363,2.4034,2.3363,2.3458,169736,0
2011-02-10,2.365,2.5374,2.3171,2.4225,802696,0
2011-02-11,2.4417,2.8151,2.4417,2.7768,1783349,0
2011-02-14,2.8246,2.9587,2.681,2.7385,1298709,0
2011-02-15,2.7768,2.8151,2.6714,2.681,498175,0
2011-02-16,2.729,2.7768,2.6427,2.6619,292790,0
2011-02-18,2.6331,2.6714,2.6044,2.6139,235779,0
2011-02-22,2.5949,2.6331,2.4608,2.5853,581381,0
2011-02-23,2.5949,2.5949,2.4225,2.4608,406141,0
2011-02-24,2.4895,2.499,2.2502,2.3841,706878,0
2011-02-25,2.4129,2.5853,2.4129,2.499,408874,0
2011-02-28,2.5661,2.5661,2.4417,2.5661,325923,0
2011-03-01,2.5661,2.729,2.5661,2.5949,746237,0
2011-03-02,2.5853,2.6619,2.4895,2.5566,276691,0
2011-03-03,2.5853,2.729,2.5566,2.6523,389004,0
2011-03-04,2.6139,2.7768,2.5374,2.6714,409620,0
2011-03-07,2.6331,2.7768,2.5853,2.6044,380610,0
2011-03-08,2.6427,2.8246,2.5853,2.8246,1099295,0
2011-03-09,2.8726,3.1119,2.8439,3.0448,1377602,0
2011-03-10,2.9492,3.0641,2.7768,2.7768,991800,0
2011-03-11,2.7768,3.0257,2.7481,2.9109,535106,0
2011-03-14,2.8822,3.1311,2.8822,2.9778,925330,0
2011-03-15,2.7768,2.9683,2.7672,2.8917,785585,0
2011-03-16,2.8917,3.2459,2.8726,2.9394,2033789,0
2011-03-17,3.1311,3.1311,2.9683,3.0161,461281,0
2011-03-18,3.0544,3.1694,2.9874,3.1119,683910,0
2011-03-21,3.1311,3.2555,3.0928,3.1981,1103758,0
2011-03-22,3.2363,3.5141,3.1981,3.3704,1973312,0
2011-03-23,3.3513,3.5046,3.179,3.3417,1256603,0
2011-03-24,3.4088,3.4662,3.2459,3.2459,728821,0
2011-03-25,3.2555,3.3321,3.1597,3.3034,473610,0
2011-03-28,3.3896,3.3896,3.179,3.1886,520061,0
2011-03-29,3.1886,3.4949,3.179,3.4758,1708046,0
2011-03-30,3.581,3.7247,3.4758,3.5237,1565346,0
2011-03-31,3.5237,3.5715,3.3034,3.4375,514960,0
2011-04-01,3.6385,3.6481,3.4566,3.4949,456887,0
2011-04-04,3.5619,3.8109,3.5141,3.7247,1201798,0
2011-04-05,3.6672,3.9737,3.6481,3.8683,994863,0
2011-04-06,3.9162,4.1555,3.9162,4.0311,1256078,0
2011-04-07,4.1365,4.28,3.9928,4.1939,1162967,0
2011-04-08,4.1651,4.2993,4.0215,4.0406,762168,0
2011-04-11,4.0695,4.3662,4.0599,4.3279,1544749,0
2011-04-12,4.4046,4.6822,4.2609,4.3758,2283520,0
2011-04-13,4.596,5.3047,4.4428,5.1802,2414970,0
2011-04-14,5.4673,6.176,5.4099,5.7162,7600648,0
2011-04-15,5.7162,5.7929,4.9791,5.5631,5334508,0
2011-04-18,5.3142,5.6971,5.1035,5.6109,2744790,0
2011-04-19,5.927,6.4632,5.8982,6.1855,6970656,0
2011-04-20,6.5781,6.7025,5.7162,5.9749,6135598,0
2011-04-21,6.0323,6.3386,5.6685,6.176,3169319,0
2011-04-25,6.3004,6.6738,6.2238,6.5494,3040321,0
2011-04-26,6.9227,7.2292,6.7025,6.9132,6676485,0
2011-04-27,6.9898,7.4112,6.6069,7.2101,5631959,0
2011-04-28,7.3058,7.8516,7.2101,7.7941,6971032,0
2011-04-29,7.9472,8.1772,7.8229,7.8994,5418507,0
2011-05-02,7.5165,7.6983,6.4153,6.4632,8038077,0
2011-05-03,6.0706,6.4536,5.3811,5.6493,8917870,0
2011-05-04,5.5727,6.3962,5.4865,6.2238,5362185,0
2011-05-05,6.2334,6.6451,5.8121,5.9558,5165205,0
2011-05-06,6.1951,6.2143,5.3429,5.6109,4321585,0
2011-05-09,5.5153,5.6207,5.3142,5.3811,3119736,0
2011-05-10,5.2951,5.5727,5.0939,5.3906,3740817,0
2011-05-11,5.4387,5.544,4.8929,5.0653,3199024,0
2011-05-12,5.0461,5.3047,4.912,5.1035,2413643,0
2011-05-13,5.0748,5.2758,4.9407,5.0748,1736821,0
2011-05-16,5.0078,5.0653,4.1939,4.2225,4615568,0
2011-05-17,4.1939,4.2609,4.0503,4.1365,2794535,0
2011-05-18,4.2705,4.5481,4.1843,4.4238,2552155,0
2011-05-19,4.529,4.8066,4.2417,4.5386,3504323,0
2011-05-20,4.5386,4.7493,4.4238,4.5386,1864964,0
2011-05-23,4.3471,4.4046,4.1651,4.2417,1354429,0
2011-05-24,5.1131,5.9558,5.0653,5.3811,15701306,0
2011-05-25,5.4577,5.6109,5.2375,5.4099,3870858,0
2011-05-26,5.429,5.6302,5.3906,5.4577,1795751,0
2011-05-27,5.5919,5.6685,5.4577,5.4577,1752896,0
2011-05-31,5.5536,5.5823,5.3142,5.429,2725948,0
2011-06-01,5.429,5.7259,5.3238,5.4769,3388917,0
2011-06-02,5.6398,5.6398,5.1035,5.3429,2046459,0
2011-06-03,5.2185,5.2855,4.96,5.0078,1704407,0
2011-06-06,4.9983,5.0461,4.5481,4.5769,2332868,0
2011-06-07,4.5864,4.6151,4.3279,4.4525,1480547,0
2011-06-08,4.3854,4.4715,4.1651,4.1747,1315116,0
2011-06-09,4.1843,4.644,4.1365,4.3854,1510909,0
2011-06-10,4.3567,4.3854,4.1174,4.1843,1139732,0
2011-06-13,4.1843,4.3567,3.9257,4.0599,1183243,0
2011-06-14,4.1174,4.4142,4.1174,4.1555,1706836,0
2011-06-15,4.1747,4.3376,4.0791,4.1747,1187343,0
2011-06-16,4.1747,4.28,4.0023,4.0791,1274111,0
2011-06-17,4.146,4.1651,3.9449,3.9641,794180,0
2011-06-20,3.9449,3.9928,3.696,3.8301,1239758,0
2011-06-21,3.8204,4.1269,3.7343,4.0791,1849636,0
2011-06-22,4.0599,4.28,3.9545,3.9833,1561779,0
2011-06-23,3.8874,4.1555,3.8587,4.1174,845713,0
2011-06-24,4.2609,4.3471,4.1555,4.2035,1095874,0
2011-06-27,4.2322,4.3471,4.0311,4.0599,858880,0
2011-06-28,4.0982,4.395,4.0695,4.3088,1451175,0
2011-06-29,4.3854,4.5481,4.2705,4.4238,1364732,0
2011-06-30,4.4525,4.6727,4.4046,4.4142,1173636,0
2011-07-01,4.4619,4.5769,4.4333,4.5386,607387,0
2011-07-05,4.6727,5.1993,4.6151,5.1514,2768133,0
2011-07-06,5.1226,5.5631,5.1226,5.3334,3145752,0
2011-07-07,5.544,5.5823,4.9312,5.0078,2653637,0
2011-07-08,4.8546,5.2185,4.711,5.1418,1387906,0
2011-07-11,5.0844,5.3621,4.9886,5.0653,1143840,0
2011-07-12,4.9886,5.1704,4.8353,4.8546,998119,0
2011-07-13,5.0365,5.1514,4.912,5.0461,976687,0
2011-07-14,5.2088,5.4769,5.0653,5.2951,2056328,0
2011-07-15,5.4482,5.8504,5.4099,5.8311,3031176,0
2011-07-18,5.8409,6.1472,5.8121,6.0131,2804235,0
2011-07-19,6.176,6.2047,5.5919,5.6876,2597058,0
2011-07-20,5.7067,5.8311,5.3811,5.4387,1595615,0
2011-07-21,5.5057,5.6109,4.4046,4.4525,4750609,0
2011-07-22,3.9162,4.4333,3.8397,4.2322,5100713,0
2011-07-25,4.2609,4.3088,4.0695,4.1174,1388837,0
2011-07-26,4.0695,4.1269,3.8204,3.9257,1797935,0
2011-07-27,3.9162,4.0311,3.8301,3.8874,897733,0
2011-07-28,3.9066,4.1077,3.8492,3.8492,1137988,0
2011-07-29,4.3088,4.7014,4.213,4.6918,3927209,0
2011-08-01,5.0174,5.429,4.9407,5.2471,4572276,0
2011-08-02,5.1035,5.3525,4.6151,4.7301,3087591,0
2011-08-03,4.8258,5.0174,4.711,4.9983,1823471,0
2011-08-04,4.7493,4.9886,4.3758,4.5098,2265834,0
2011-08-05,4.7301,4.8833,4.3184,4.7589,2042083,0
2011-08-08,4.2225,4.3088,3.9257,3.9449,2044480,0
2011-08-09,4.1365,4.3088,3.9928,4.2897,1544752,0
2011-08-10,4.2322,4.2417,4.0599,4.1077,739428,0
2011-08-11,4.213,4.3279,4.1651,4.2322,776877,0
2011-08-12,4.3279,4.5481,4.2609,4.4333,1021004,0
2011-08-15,4.6151,4.7398,4.5481,4.6727,814654,0
2011-08-16,4.4715,4.5769,4.4046,4.4333,679796,0
2011-08-17,4.5002,4.529,4.2322,4.3376,549925,0
2011-08-18,4.1651,4.2513,3.9257,4.1843,1170631,0
2011-08-19,3.9449,4.213,3.9449,4.0982,517353,0
2011-08-22,4.1747,4.2322,3.8301,3.8301,943293,0
2011-08-23,3.9449,4.1939,3.8492,4.1843,1012669,0
2011-08-24,4.1747,4.213,3.9833,4.1365,379103,0
2011-08-25,4.1651,4.2035,3.9737,4.0503,335474,0
2011-08-26,4.1077,4.2035,3.9833,4.1269,485640,0
2011-08-29,4.1555,4.3471,4.1365,4.2897,790348,0
2011-08-30,4.4907,4.644,4.3088,4.529,1073913,0
2011-08-31,4.7589,4.7589,4.4046,4.596,883498,0
2011-09-01,4.596,4.6918,4.4142,4.4525,471658,0
2011-09-02,4.3279,4.3567,4.1651,4.2513,491679,0
2011-09-06,4.0982,4.1843,4.0599,4.1843,371409,0
2011-09-07,4.4046,4.4907,4.28,4.3567,536189,0
2011-09-08,4.3471,4.4907,4.2322,4.3567,323431,0
2011-09-09,4.2609,4.4046,4.1269,4.1939,445074,0
2011-09-12,4.0982,4.2225,4.0695,4.2225,452084,0
2011-09-13,4.2225,4.3088,4.1555,4.2322,444499,0
2011-09-14,4.2993,4.4907,4.28,4.4428,670977,0
2011-09-15,4.4715,4.8546,4.4619,4.6822,1736586,0
2011-09-16,4.6918,4.9407,4.663,4.7301,1040401,0
2011-09-19,4.6056,4.9407,4.5195,4.8353,795894,0
2011-09-20,4.8929,5.1035,4.6918,4.8353,2241045,0
2011-09-21,4.9312,4.9312,4.6151,4.663,827799,0
2011-09-22,4.4046,4.529,4.1843,4.3567,875064,0
2011-09-23,4.2609,4.4811,4.2609,4.4428,331353,0
2011-09-26,4.4907,4.5769,4.2609,4.3184,548982,0
2011-09-27,4.4811,4.5864,4.3279,4.3471,689550,0
2011-09-28,4.3662,4.4811,4.1174,4.1174,726028,0
2011-09-29,4.2609,4.2609,3.9257,3.9545,737473,0
2011-09-30,4.0215,4.0215,3.8204,3.8204,755056,0
2011-10-03,3.7918,3.8013,2.8917,2.997,2081277,0
2011-10-04,2.9778,3.0065,2.4895,2.7192,2450086,0
2011-10-05,2.8917,2.9874,2.7192,2.8822,963087,0
2011-10-06,2.9492,3.0832,2.8342,2.8439,1143198,0
2011-10-07,2.9587,2.9683,2.729,2.7481,578099,0
2011-10-10,2.8726,3.0832,2.8055,2.9683,836930,0
2011-10-11,2.9683,3.2555,2.9204,3.1406,1299403,0
2011-10-12,3.2363,3.4566,3.2173,3.2843,1120286,0
2011-10-13,3.2746,3.3608,3.1119,3.1694,753022,0
2011-10-14,3.3417,3.4088,3.2555,3.3321,491012,0
2011-10-17,3.3608,3.3704,3.1119,3.1406,472935,0
2011-10-18,3.1406,3.2077,2.9874,3.1886,304329,0
2011-10-19,3.1024,3.2363,3.0257,3.0832,338496,0
2011-10-20,3.0928,3.2363,3.0641,3.179,330471,0
2011-10-21,3.2555,3.2555,3.0928,3.2363,498751,0
2011-10-24,3.2555,3.4853,3.1311,3.4758,571804,0
2011-10-25,3.4758,3.5046,3.2555,3.2746,469039,0
2011-10-26,3.2938,3.4088,3.1886,3.313,240629,0
2011-10-27,3.5046,3.6098,3.3513,3.5906,861267,0
2011-10-28,3.5523,3.7821,3.3992,3.7055,927943,0
2011-10-31,3.6194,6.176,3.5237,6.0323,7232528,0
2011-11-01,5.0556,5.0653,4.2705,4.5864,7501269,0
2011-11-02,4.9791,5.228,4.5002,4.5578,3184004,0
2011-11-03,4.644,5.0078,4.3376,4.7014,2290272,0
2011-11-04,4.6151,4.9024,4.5578,4.7301,1003153,0
2011-11-07,4.7398,5.0461,4.644,4.8353,1619205,0
2011-11-08,4.9886,5.1609,4.8066,4.9407,1226859,0
2011-11-09,4.7875,4.7875,4.5769,4.644,914902,0
2011-11-10,4.7875,4.7875,4.4046,4.4811,704531,0
2011-11-11,4.596,4.7875,4.4238,4.5769,1055201,0
2011-11-14,4.529,4.7398,4.5098,4.5673,386539,0
2011-11-15,4.529,4.9503,4.5002,4.6918,1301318,0
2011-11-16,4.6151,4.9024,4.5578,4.5769,763298,0
2011-11-17,4.5673,4.711,4.4525,4.4811,499265,0
2011-11-18,4.5098,4.6248,4.4238,4.5481,320785,0
2011-11-21,4.3567,4.4046,3.8301,3.8301,1225462,0
2011-11-22,3.8397,4.0406,3.8397,4.012,449291,0
2011-11-23,3.9066,4.0311,3.8301,3.9928,377487,0
2011-11-25,3.9066,4.0023,3.9066,3.9162,131662,0
2011-11-28,4.0406,4.1939,3.9928,4.0503,352417,0
2011-11-29,4.0215,4.0982,3.8587,3.9737,396824,0
2011-11-30,4.1651,4.1651,4.0023,4.0982,519010,0
2011-12-01,4.0503,4.1747,4.012,4.1365,329231,0
2011-12-02,4.1939,4.4142,4.1077,4.213,740312,0
2011-12-05,4.2417,4.3758,4.2225,4.2705,415381,0
2011-12-06,4.2322,4.2322,4.0695,4.0886,219980,0
2011-12-07,4.0503,4.146,3.9545,4.0599,224735,0
2011-12-08,3.9833,4.1365,3.9353,3.9928,224436,0
2011-12-09,3.9545,4.2609,3.9545,4.146,624711,0
2011-12-12,4.0791,4.1365,3.9737,3.9833,229047,0
2011-12-13,3.9641,4.0791,3.8492,3.9257,480375,0
2011-12-14,3.8587,3.9928,3.8301,3.8492,299103,0
2011-12-15,3.8874,3.9737,3.6385,3.6385,480014,0
2011-12-16,3.629,4.2322,3.5428,4.0982,1588305,0
2011-12-19,4.0503,4.1939,3.8587,4.0023,490732,0
2011-12-20,3.9641,4.1651,3.9641,4.0023,261553,0
2011-12-21,4.0599,4.3279,3.9257,4.0886,913419,0
2011-12-22,4.0695,4.1174,4.0215,4.0599,224711,0
2011-12-23,3.9737,4.1174,3.9737,3.9928,206856,0
2011-12-27,4.0215,4.1365,3.9737,4.012,228631,0
2011-12-28,3.9928,4.1174,3.9257,3.9353,242414,0
2011-12-29,3.9066,3.9737,3.8971,3.9162,213627,0
2011-12-30,3.9257,4.0215,3.8397,3.8492,504924,0
2012-01-03,3.9257,4.213,3.9257,4.1174,940666,0
2012-01-04,4.1269,4.1843,4.0791,4.0982,282763,0
2012-01-05,4.0791,4.0982,3.9737,4.0215,405262,0
2012-01-06,4.1174,4.1174,3.9737,4.0503,429781,0
2012-01-09,4.0599,4.1651,4.0406,4.1174,452898,0
2012-01-10,4.1555,4.5195,4.1174,4.4333,1400323,0
2012-01-11,4.4619,4.6535,4.4142,4.5769,863511,0
2012-01-12,4.6056,4.6056,4.3088,4.5481,650629,0
2012-01-13,4.596,4.596,4.3184,4.5002,377198,0
2012-01-17,4.5002,4.8642,4.4428,4.596,1342999,0
2012-01-18,4.6344,4.7589,4.596,4.711,693597,0
2012-01-19,4.7589,4.845,4.6535,4.778,852309,0
2012-01-20,4.7301,4.8642,4.7205,4.8066,427334,0
2012-01-23,4.8162,5.0939,4.8162,5.0365,1222421,0
2012-01-24,5.0653,5.0653,4.8833,4.9886,597624,0
2012-01-25,4.7205,4.778,4.596,4.6822,988906,0
2012-01-26,4.7875,4.8353,4.663,4.6727,407796,0
2012-01-27,4.6918,4.8737,4.596,4.7971,807080,0
2012-01-30,4.4715,4.6248,4.395,4.5578,1150109,0
2012-01-31,4.5864,4.5864,4.3088,4.3662,647905,0
2012-02-01,4.4238,4.4333,4.1651,4.1747,751327,0
2012-02-02,4.1555,4.3376,4.1365,4.2897,730757,0
2012-02-03,4.2897,4.4238,4.2417,4.3088,591516,0
2012-02-06,4.213,4.28,4.1269,4.1651,384249,0
2012-02-07,4.1651,4.2417,4.146,4.1747,286027,0
2012-02-08,4.2417,4.3279,4.146,4.1939,304810,0
2012-02-09,4.2513,4.2513,4.1747,4.2035,227696,0
2012-02-10,4.146,4.1747,4.0695,4.0791,292669,0
2012-02-13,4.1174,4.1555,4.0215,4.0406,404867,0
2012-02-14,4.0311,4.146,3.8874,4.0503,655053,0
2012-02-15,4.0886,4.1365,3.8779,3.8874,613110,0
2012-02-16,3.9257,3.9353,3.8492,3.8971,418982,0
2012-02-17,3.9737,3.9833,3.8779,3.8779,275479,0
2012-02-21,3.9257,3.9737,3.8779,3.9545,342565,0
2012-02-22,3.9066,4.012,3.7918,3.8397,535592,0
2012-02-23,3.8204,3.8301,3.7343,3.7821,299080,0
2012-02-24,3.7726,3.8013,3.7151,3.7151,286869,0
2012-02-27,3.6864,3.696,3.5906,3.5906,298048,0
2012-02-28,3.5906,3.8492,3.5333,3.7535,593321,0
2012-02-29,3.6769,3.8683,3.6672,3.6672,358438,0
2012-03-01,3.6577,3.7343,3.6194,3.6194,247174,0
2012-03-02,3.6577,3.9928,3.6194,3.8779,880109,0
2012-03-05,3.8587,3.9162,3.7055,3.7151,342517,0
2012-03-06,3.581,3.6098,3.447,3.5523,624679,0
2012-03-07,3.6194,3.629,3.4853,3.5046,364184,0
2012-03-08,3.5523,3.6769,3.4949,3.581,406704,0
2012-03-09,3.581,3.6481,3.5237,3.5523,162703,0
2012-03-12,3.5715,3.629,3.5141,3.5333,175439,0
2012-03-13,3.5333,3.6001,3.5141,3.5619,242247,0
2012-03-14,3.5715,3.629,3.4949,3.5046,239612,0
2012-03-15,3.5046,3.5237,3.4375,3.5046,276411,0
2012-03-16,3.5333,3.581,3.4662,3.5046,276799,0
2012-03-19,3.4758,3.5523,3.4183,3.4375,311335,0
2012-03-20,3.3992,3.4758,3.3608,3.4566,313952,0
2012-03-21,3.4662,3.4662,3.3704,3.3896,147656,0
2012-03-22,3.3992,3.4183,3.3608,3.3704,139969,0
2012-03-23,3.3799,3.3799,3.2555,3.265,294859,0
2012-03-26,3.2077,3.265,3.1024,3.1502,577743,0
2012-03-27,3.1119,3.581,3.0832,3.3513,991972,0
2012-03-28,3.3799,3.4088,3.2173,3.2363,218574,0
2012-03-29,3.2173,3.2363,3.1311,3.1502,216534,0
2012-03-30,3.1597,3.2459,3.1119,3.1119,215855,0
2012-04-02,3.1215,3.1981,3.0928,3.1311,123659,0
2012-04-03,3.1311,3.1981,3.1119,3.1694,140041,0
2012-04-04,3.1597,3.1597,3.0161,3.0448,212708,0
2012-04-05,3.0448,3.2173,3.0161,3.0353,318439,0
2012-04-09,3.0065,3.0641,2.9874,3.0065,95080,0
2012-04-10,3.0065,3.0928,2.9874,2.9874,164155,0
2012-04-11,3.0736,3.0928,2.9874,2.997,118723,0
2012-04-12,2.9874,3.2268,2.9778,3.2077,376178,0
2012-04-13,3.2268,3.2268,3.0448,3.0641,131637,0
2012-04-16,3.1597,3.1597,2.9683,2.9778,218028,0
2012-04-17,2.9683,3.0353,2.9394,2.9874,238894,0
2012-04-18,3.0065,3.0065,2.9394,2.9492,137505,0
2012-04-19,2.9683,3.0161,2.9394,2.9492,134531,0
2012-04-20,2.997,3.179,2.9778,3.0928,398610,0
2012-04-23,3.0544,3.1024,2.9683,3.0257,153046,0
2012-04-24,3.0161,3.0641,2.9587,2.9874,172378,0
2012-04-25,3.1119,3.3034,3.0161,3.0161,859009,0
2012-04-26,3.0161,3.1024,2.9874,3.0257,165637,0
2012-04-27,2.997,3.0257,2.9492,2.9683,158386,0
2012-04-30,2.9492,3.0161,2.8726,2.8822,195614,0
2012-05-01,2.9013,2.9492,2.7959,2.863,255403,0
2012-05-02,2.8246,2.863,2.7863,2.8055,195380,0
2012-05-03,2.7863,2.8151,2.7192,2.7481,188000,0
2012-05-04,2.729,2.7481,2.681,2.681,279494,0
2012-05-07,2.6427,2.6619,2.4895,2.5566,355340,0
2012-05-08,2.5279,2.5374,2.4034,2.432,271172,0
2012-05-09,2.4034,2.4704,2.3458,2.432,251701,0
2012-05-10,2.4608,2.4799,2.4034,2.432,98082,0
2012-05-11,2.432,2.432,2.3458,2.3938,139331,0
2012-05-14,2.3363,2.3938,2.3171,2.3268,132549,0
2012-05-15,2.2981,2.4034,2.2981,2.3268,148436,0
2012-05-16,2.3171,2.432,2.2406,2.2502,151436,0
2012-05-17,2.2118,2.2215,2.0874,2.2023,218222,0
2012-05-18,2.1832,2.2023,1.9534,2.0203,380609,0
2012-05-21,2.0012,2.1832,1.915,2.1736,199951,0
2012-05-22,2.1927,2.3554,2.0874,2.1256,175318,0
2012-05-23,2.1256,2.2118,2.0778,2.1927,116802,0
2012-05-24,2.231,2.3363,2.0586,2.1448,159939,0
2012-05-25,2.1448,2.1544,2.0874,2.1066,59565,0
2012-05-29,2.1448,2.2502,2.0874,2.1256,94162,0
2012-05-30,2.1161,2.1544,2.0586,2.1448,88304,0
2012-05-31,2.1352,2.1448,2.0394,2.0394,158145,0
2012-06-01,2.0394,2.0394,1.9437,1.9916,96878,0
2012-06-04,1.9821,1.9916,1.8192,1.9725,182696,0
2012-06-05,1.9437,2.0683,1.9246,2.0394,72733,0
2012-06-06,2.0394,2.1352,2.0394,2.1066,135703,0
2012-06-07,2.1544,2.2886,2.1256,2.2406,292604,0
2012-06-08,2.2215,2.231,2.1256,2.2023,144911,0
2012-06-11,2.2215,2.2406,2.0683,2.0778,98765,0
2012-06-12,2.0683,2.1736,2.0203,2.1161,56401,0
2012-06-13,2.0969,2.1256,2.0394,2.0778,56100,0
2012-06-14,2.049,2.0874,2.0394,2.0683,70166,0
2012-06-15,2.0586,2.1066,1.8672,1.8864,592806,0
2012-06-18,1.915,1.9821,1.8959,1.9534,128536,0
2012-06-19,1.9725,1.9916,1.8864,1.915,352832,0
2012-06-20,1.915,1.9916,1.915,1.9725,186202,0
2012-06-21,1.9437,1.9821,1.9342,1.963,109203,0
2012-06-22,1.9534,2.0586,1.9534,2.0586,100018,0
2012-06-25,2.0586,2.0586,1.9534,2.0107,93250,0
2012-06-26,2.0107,2.0586,1.9916,2.049,63260,0
2012-06-27,2.0683,2.2981,2.0683,2.2118,248110,0
2012-06-28,2.1352,2.3268,2.1161,2.2788,163357,0
2012-06-29,2.3076,2.4512,2.3076,2.3076,212340,0
2012-07-02,2.3554,2.3746,2.231,2.2693,153156,0
2012-07-03,2.2693,2.3458,2.2502,2.3458,23870,0
2012-07-05,2.3458,2.4512,2.2981,2.3938,128037,0
2012-07-06,2.3841,2.4417,2.3171,2.3938,70190,0
2012-07-09,2.3746,2.3938,2.3268,2.365,44044,0
2012-07-10,2.4608,2.4608,2.2118,2.2406,113213,0
2012-07-11,2.2981,2.3076,2.2023,2.2406,54213,0
2012-07-12,2.2023,2.2788,2.1544,2.2597,36681,0
2012-07-13,2.2406,2.3363,2.2311,2.2981,76945,0
2012-07-16,2.3458,2.3841,2.2693,2.2886,72272,0
2012-07-17,2.2788,2.3458,2.1639,2.1832,95808,0
2012-07-18,2.1544,2.3076,2.1544,2.3076,51786,0
2012-07-19,2.2981,2.2981,2.1927,2.2693,51080,0
2012-07-20,2.231,2.2597,2.1832,2.1832,78680,0
2012-07-23,2.1736,2.2118,2.1544,2.2023,95527,0
2012-07-24,2.1832,2.255,2.0778,2.0969,134453,0
2012-07-25,2.0778,2.1352,2.0012,2.0299,56725,0
2012-07-26,2.0299,2.0586,1.9916,2.0299,85564,0
2012-07-27,2.0299,2.0683,1.9916,2.0299,63656,0
2012-07-30,2.0586,2.0969,2.0394,2.0586,46868,0
2012-07-31,2.0299,2.0874,2.0299,2.0874,39510,0
2012-08-01,2.0683,2.0874,2.0203,2.0203,69172,0
2012-08-02,2.0203,2.0969,1.9725,1.9916,112181,0
2012-08-03,2.0203,2.0586,2.0012,2.0203,102892,0
2012-08-06,1.9821,2.0586,1.963,2.0203,139845,0
2012-08-07,2.0299,2.0586,1.9534,2.0394,73348,0
2012-08-08,2.0299,2.0395,1.9725,2.0394,50433,0
2012-08-09,1.9821,2.0203,1.9725,2.0107,25225,0
2012-08-10,2.0107,2.0107,1.9725,1.9821,26119,0
2012-08-13,2.0012,2.0107,1.9342,1.9534,50538,0
2012-08-14,1.9821,2.0203,1.9534,1.9821,77455,0
2012-08-15,2.0012,2.0299,1.9631,2.0107,53818,0
2012-08-16,2.0107,2.0394,2.0107,2.0107,68108,0
2012-08-17,2.0107,2.0303,1.9916,2.0107,48933,0
2012-08-20,2.0203,2.0203,1.9534,1.9916,61163,0
2012-08-21,1.9821,2.0299,1.963,2.0299,47085,0
2012-08-22,2.0012,2.049,1.9925,2.0012,38995,0
2012-08-23,1.9725,2.0203,1.9725,2.0012,43205,0
2012-08-24,1.963,2.0012,1.9437,1.9534,187203,0
2012-08-27,1.9821,2.0394,1.963,2.0299,57195,0
2012-08-28,2.049,2.049,1.9916,2.0107,16035,0
2012-08-29,1.9821,2.0299,1.9725,1.9916,36289,0
2012-08-30,1.9725,2.0203,1.9534,1.9725,52328,0
2012-08-31,2.0203,2.049,2.0012,2.0107,66837,0
2012-09-04,2.0203,2.0394,1.9821,2.0203,24036,0
2012-09-05,2.0299,2.0299,1.9916,2.0107,36140,0
2012-09-06,2.0107,2.1066,1.9964,2.0777,160332,0
2012-09-07,2.0778,2.1928,2.0778,2.1448,102240,0
2012-09-10,2.1352,2.3554,2.1352,2.3363,311824,0
2012-09-11,2.365,2.6236,2.365,2.499,556807,0
2012-09-12,2.547,2.5757,2.3746,2.5374,296179,0
2012-09-13,2.499,2.499,2.2981,2.4895,101782,0
2012-09-14,2.5183,2.6322,2.4034,2.5088,259063,0
2012-09-17,2.5088,2.547,2.365,2.3938,93576,0
2012-09-18,2.3554,2.4799,2.3076,2.4608,100739,0
2012-09-19,2.4225,2.5374,2.4034,2.4129,67289,0
2012-09-20,2.3746,2.3938,2.3076,2.3171,79869,0
2012-09-21,2.3746,2.4608,2.3268,2.365,100381,0
2012-09-24,2.3268,2.3554,2.2502,2.2693,56127,0
2012-09-25,2.2597,2.3219,2.2023,2.231,40698,0
2012-09-26,2.2023,2.2597,2.0874,2.1161,97311,0
2012-09-27,2.1161,2.1832,2.0586,2.0874,66495,0
2012-09-28,2.0683,2.2597,2.0683,2.2023,100693,0
2012-10-01,2.2118,2.2981,2.1639,2.1639,134275,0
2012-10-02,2.1161,2.1927,2.1161,2.1832,47544,0
2012-10-03,2.1736,2.1927,2.1129,2.1736,52367,0
2012-10-04,2.1448,2.2215,2.1448,2.2023,78072,0
2012-10-05,2.1832,2.2118,2.0778,2.1544,60313,0
2012-10-08,2.1736,2.2215,2.0874,2.2215,95734,0
2012-10-09,2.1927,2.2023,2.0969,2.1352,65579,0
2012-10-10,2.1352,2.1544,2.0586,2.0586,74896,0
2012-10-11,2.0683,2.1255,2.0586,2.0586,30937,0
2012-10-12,2.0683,2.1256,2.0586,2.0778,67860,0
2012-10-15,2.0778,2.1041,2.0778,2.0969,15898,0
2012-10-16,2.0874,2.2215,2.0874,2.1927,150776,0
2012-10-17,2.365,2.9683,2.3554,2.5959,3753570,0
2012-10-18,2.5853,2.625,2.413,2.4799,517282,0
2012-10-19,2.4225,2.4512,2.3171,2.4026,308791,0
2012-10-22,2.4129,2.4704,2.1832,2.2023,327562,0
2012-10-23,2.1832,2.3171,2.1737,2.1927,278349,0
2012-10-24,2.2118,2.3363,2.1256,2.1256,224647,0
2012-10-25,2.1639,2.2502,2.1256,2.2215,276667,0
2012-10-26,2.2118,2.2118,2.1066,2.1161,228367,0
2012-10-31,2.1544,2.1544,1.5416,1.7337,2234692,0
2012-11-01,1.8192,1.9246,1.781,1.8864,605251,0
2012-11-02,1.9342,1.9437,1.8192,1.8384,235809,0
2012-11-05,1.8576,1.915,1.8192,1.8767,175320,0
2012-11-06,1.915,1.9437,1.8481,1.915,126293,0
2012-11-07,1.8672,1.8767,1.8192,1.8384,113566,0
2012-11-08,1.8288,1.8576,1.7713,1.7713,99496,0
2012-11-09,1.7522,1.8384,1.7427,1.7905,82991,0
2012-11-12,1.7713,1.8192,1.7713,1.8096,55549,0
2012-11-13,1.7713,1.8288,1.7713,1.8192,49849,0
2012-11-14,1.8096,1.8384,1.7331,1.7331,92022,0
2012-11-15,1.7234,1.7522,1.7234,1.7331,38640,0
2012-11-16,1.7234,1.7427,1.6757,1.6757,135665,0
2012-11-19,1.6852,1.7769,1.6852,1.7427,68984,0
2012-11-20,1.7427,1.7713,1.6947,1.7043,48872,0
2012-11-21,1.6852,1.7618,1.6852,1.6852,41447,0
2012-11-23,1.6852,1.7809,1.6852,1.6852,56514,0
2012-11-26,1.7044,1.733,1.6947,1.7043,40508,0
2012-11-27,1.7043,1.9534,1.7043,1.8672,303472,0
2012-11-28,1.8864,1.9246,1.781,1.8384,154843,0
2012-11-29,1.8672,2.0874,1.8576,1.9725,616298,0
2012-11-30,1.9916,2.0011,1.8001,1.915,224455,0
2012-12-03,1.8959,1.9437,1.8288,1.9342,52890,0
2012-12-04,1.9246,1.9534,1.8864,1.915,128347,0
2012-12-05,1.915,1.963,1.8576,1.915,102626,0
2012-12-06,1.8864,1.9342,1.8576,1.9246,48551,0
2012-12-07,1.9342,1.9533,1.8576,1.8767,42825,0
2012-12-10,1.8864,1.8959,1.8576,1.8864,33342,0
2012-12-11,1.8672,1.915,1.8576,1.8864,44292,0
2012-12-12,1.8767,1.9342,1.8576,1.8576,140309,0
2012-12-13,1.8672,1.915,1.8481,1.8672,41810,0
2012-12-14,1.8672,1.9342,1.8384,1.8481,91987,0
2012-12-17,1.8481,1.8576,1.8001,1.8481,79563,0
2012-12-18,1.8384,1.963,1.8288,1.9246,226830,0
2012-12-19,1.963,2.1353,1.9437,2.0586,641754,0
2012-12-20,2.0586,2.0874,1.9916,2.0586,135940,0
2012-12-21,1.9821,2.0107,1.915,1.9916,61228,0
2012-12-24,1.963,1.974,1.915,1.915,47823,0
2012-12-26,1.9246,1.9352,1.8576,1.8576,104277,0
2012-12-27,1.8576,1.9342,1.8384,1.8864,76787,0
2012-12-28,1.915,1.9437,1.8384,1.8384,112793,0
2012-12-31,1.8481,1.8672,1.8001,1.8576,221391,0
2013-01-02,1.8864,1.9821,1.8767,1.9437,161796,0
2013-01-03,1.915,2.049,1.9054,2.0203,270967,0
2013-01-04,2.0203,2.0969,2.0107,2.0586,148755,0
2013-01-07,2.0778,2.0874,2.0012,2.0203,43893,0
2013-01-08,2.0012,2.0394,1.963,1.963,70372,0
2013-01-09,1.963,1.9821,1.9246,1.9534,80403,0
2013-01-10,1.9534,2.0203,1.9534,1.963,55120,0
2013-01-11,1.9821,2.2886,1.9821,2.1832,860828,0
2013-01-14,2.2788,2.365,2.1352,2.2406,548918,0
2013-01-15,2.3458,2.3458,2.1832,2.2118,285271,0
2013-01-16,2.1832,2.2788,2.1544,2.1639,178795,0
2013-01-17,2.1832,2.2981,2.1256,2.1736,131827,0
2013-01-18,2.1736,2.2023,2.1544,2.1639,86876,0
2013-01-22,2.2023,2.2502,2.1448,2.1832,289944,0
2013-01-23,2.1832,2.2788,2.1544,2.2406,178328,0
2013-01-24,2.2215,2.2886,2.1832,2.1927,98515,0
2013-01-25,2.2023,2.2693,2.1448,2.2118,280904,0
2013-01-28,2.3076,2.5661,2.2502,2.2981,1052156,0
2013-01-29,2.2597,2.2981,2.0778,2.1256,291732,0
2013-01-30,2.1352,2.1448,2.0203,2.0203,153674,0
2013-01-31,2.0394,2.0489,1.9916,2.0107,130840,0
2013-02-01,2.0203,2.0874,2.0203,2.0203,75027,0
2013-02-04,2.0203,2.0586,1.9342,1.9534,194756,0
2013-02-05,1.963,2.0586,1.963,1.9916,94151,0
2013-02-06,1.9725,2.0203,1.9725,2.0107,51691,0
2013-02-07,2.0107,2.049,1.9916,1.9916,105449,0
2013-02-08,1.9916,2.0299,1.9725,1.9916,70439,0
2013-02-11,1.9725,2.0778,1.9725,2.0299,164533,0
2013-02-12,2.0203,2.0586,1.9916,2.0107,89796,0
2013-02-13,2.0107,2.0203,1.963,1.9725,128510,0
2013-02-14,1.963,1.9725,1.915,1.9246,96126,0
2013-02-15,1.9342,1.9524,1.915,1.9437,56462,0
2013-02-19,1.9342,2.0107,1.9342,1.9821,84645,0
2013-02-20,1.9821,2.0012,1.915,1.915,97993,0
2013-02-21,1.915,1.9246,1.8384,1.8576,201128,0
2013-02-22,1.8672,1.9437,1.8672,1.8767,50274,0
2013-02-25,1.8767,1.9246,1.8384,1.8767,73322,0
2013-02-26,1.8576,1.915,1.8481,1.8767,56560,0
2013-02-27,1.8959,1.9054,1.8288,1.8959,93528,0
2013-02-28,1.915,1.9342,1.8576,1.8767,44705,0
2013-03-01,1.8481,1.9342,1.8481,1.8767,90208,0
2013-03-04,1.8959,1.915,1.8576,1.8576,96554,0
2013-03-05,1.9054,1.9054,1.8864,1.8864,44819,0
2013-03-06,1.8864,1.9342,1.8864,1.915,133160,0
2013-03-07,1.9054,1.915,1.8672,1.9054,34447,0
2013-03-08,1.8959,2.0394,1.8864,2.0012,377904,0
2013-03-11,1.9725,2.049,1.9725,2.0012,120630,0
2013-03-12,1.9821,2.0299,1.8767,1.915,197931,0
2013-03-13,1.8959,1.9054,1.8672,1.8864,58381,0
2013-03-14,1.915,1.9246,1.8672,1.9054,40885,0
2013-03-15,1.8959,1.9245,1.8767,1.8864,50403,0
2013-03-18,1.8672,1.9342,1.8672,1.9054,48665,0
2013-03-19,1.915,1.9246,1.8674,1.915,39709,0
2013-03-20,1.915,1.9342,1.8767,1.8864,65443,0
2013-03-21,1.8864,1.915,1.8767,1.915,14573,0
2013-03-22,1.9246,1.9246,1.8767,1.915,36938,0
2013-03-25,1.8959,1.9821,1.8959,1.9246,112137,0
2013-03-26,1.9054,1.9916,1.8959,1.9821,155287,0
2013-03-27,1.9342,1.9821,1.8672,1.8959,98686,0
2013-03-28,1.8864,1.915,1.8672,1.8767,48585,0
2013-04-01,1.8672,1.8864,1.8576,1.8672,87233,0
2013-04-02,1.8672,1.8718,1.8192,1.8288,94989,0
2013-04-03,1.8288,1.8384,1.8192,1.8288,38531,0
2013-04-04,1.8288,1.8672,1.8192,1.8288,35593,0
2013-04-05,1.8096,1.8288,1.7723,1.8096,106197,0
2013-04-08,1.8192,1.8481,1.8001,1.8288,29699,0
2013-04-09,1.8192,1.8384,1.8001,1.8192,19411,0
2013-04-10,1.8192,1.8576,1.8192,1.8288,28380,0
2013-04-11,1.8192,1.8767,1.8192,1.8672,42695,0
2013-04-12,1.8576,1.8672,1.8288,1.8576,42693,0
2013-04-15,1.8288,1.8767,1.8096,1.8288,29383,0
2013-04-16,1.8672,1.8672,1.8384,1.8384,26121,0
2013-04-17,1.8288,1.8864,1.8288,1.8576,55556,0
2013-04-18,1.9342,2.1066,1.8192,1.8384,481909,0
2013-04-19,1.8332,1.8611,1.7522,1.8001,84382,0
2013-04-22,1.7905,1.7905,1.7427,1.7522,59785,0
2013-04-23,1.7522,1.7548,1.5799,1.6918,346564,0
2013-04-24,1.6852,1.7713,1.6852,1.7618,76078,0
2013-04-25,1.7427,1.797,1.6662,1.7331,82465,0
2013-04-26,1.963,1.963,1.781,1.8288,221034,0
2013-04-29,1.8096,1.8672,1.8001,1.8384,64696,0
2013-04-30,1.8096,1.8192,1.7427,1.7618,58533,0
2013-05-01,1.7522,1.7905,1.7427,1.7522,16973,0
2013-05-02,1.7618,1.781,1.7427,1.7522,29835,0
2013-05-03,1.7618,1.7905,1.7331,1.7522,77041,0
2013-05-06,1.7427,1.9725,1.7427,1.9246,467471,0
2013-05-07,1.9534,1.9821,1.8672,1.8864,106288,0
2013-05-08,1.9054,1.9054,1.8001,1.8672,99637,0
2013-05-09,1.8481,1.963,1.8001,1.8481,314690,0
2013-05-10,1.8288,1.8864,1.8001,1.8672,49510,0
2013-05-13,1.8576,1.9054,1.8192,1.8384,79811,0
2013-05-14,1.8576,1.8959,1.8384,1.8672,98580,0
2013-05-15,1.8576,1.8959,1.8288,1.8576,63073,0
2013-05-16,1.8288,2.0586,1.8288,1.8481,766191,0
2013-05-17,1.8576,1.9342,1.8576,1.8672,168097,0
2013-05-20,1.8864,2.0012,1.8672,1.9437,397447,0
2013-05-21,1.9342,1.9821,1.8767,1.8767,209221,0
2013-05-22,1.8672,1.915,1.8672,1.8767,114678,0
2013-05-23,1.8672,1.8959,1.8481,1.8672,84738,0
2013-05-24,1.8767,1.9054,1.8767,1.8959,78949,0
2013-05-28,1.8959,1.9149,1.8767,1.9054,67183,0
2013-05-29,1.8864,1.8959,1.8672,1.8672,58393,0
2013-05-30,1.8864,1.8959,1.8864,1.8959,84828,0
2013-05-31,1.8864,1.9054,1.8864,1.8864,32285,0
2013-06-03,1.8864,1.8958,1.8384,1.8384,24387,0
2013-06-04,1.8384,1.8481,1.8192,1.8384,36958,0
2013-06-05,1.8288,1.8384,1.8192,1.8192,36935,0
2013-06-06,1.8192,1.8384,1.8192,1.8384,11080,0
2013-06-07,1.8192,1.8672,1.8192,1.8384,65292,0
2013-06-10,1.8192,1.8384,1.8001,1.8192,31298,0
2013-06-11,1.8001,1.8481,1.8001,1.8096,29099,0
2013-06-12,1.8001,1.8288,1.8001,1.8001,22628,0
2013-06-13,1.7905,1.8001,1.781,1.8001,41488,0
2013-06-14,1.8001,1.8192,1.7905,1.8001,30973,0
2013-06-17,1.8096,1.8126,1.781,1.7905,27610,0
2013-06-18,1.8096,1.8096,1.7522,1.7713,65635,0
2013-06-19,1.7713,1.781,1.7522,1.781,17663,0
2013-06-20,1.7713,1.782,1.7234,1.7522,47487,0
2013-06-21,1.7234,1.7244,1.6757,1.6852,69033,0
2013-06-24,1.8001,1.8001,1.6278,1.647,53010,0
2013-06-25,1.6565,1.7234,1.6565,1.7234,25130,0
2013-06-26,1.6852,1.7522,1.6565,1.7234,35822,0
2013-06-27,1.7043,1.7713,1.6852,1.6947,16947,0
2013-06-28,1.6947,1.7234,1.647,1.6757,75973,0
2013-07-01,1.6565,1.7331,1.6565,1.7043,20566,0
2013-07-02,1.6757,1.7043,1.6565,1.7043,30144,0
2013-07-03,1.6757,1.7043,1.6565,1.7043,9611,0
2013-07-05,1.6757,1.7427,1.6663,1.7427,54439,0
2013-07-08,1.7043,1.7522,1.6947,1.7522,46437,0
2013-07-09,1.6947,1.7234,1.6757,1.6757,11569,0
2013-07-10,1.7427,1.7713,1.7147,1.7427,55632,0
2013-07-11,1.7331,1.7522,1.6757,1.7331,57252,0
2013-07-12,1.7331,1.7618,1.7331,1.7522,58287,0
2013-07-15,1.7427,1.7427,1.6947,1.7234,26341,0
2013-07-16,1.7043,1.7618,1.7043,1.7618,49365,0
2013-07-17,1.7427,1.8576,1.6757,1.8384,279526,0
2013-07-18,2.1544,2.2597,1.8864,1.9534,2704289,0
2013-07-19,1.9534,1.982,1.8672,1.915,242780,0
2013-07-22,1.915,1.9246,1.8431,1.8576,138133,0
2013-07-23,1.8576,1.9725,1.8192,1.8959,313078,0
2013-07-24,1.8767,1.915,1.8193,1.8384,103013,0
2013-07-25,1.8384,1.8672,1.7905,1.8192,55941,0
2013-07-26,1.8192,1.8864,1.7618,1.7618,139130,0
2013-07-29,1.7618,1.8001,1.7522,1.7522,97321,0
2013-07-30,1.7905,1.8672,1.7713,1.7713,139655,0
2013-07-31,1.781,1.8384,1.7522,1.8096,84070,0
2013-08-01,1.8192,1.8864,1.781,1.8192,110016,0
2013-08-02,1.8096,1.8481,1.7713,1.7905,115641,0
2013-08-05,1.7905,1.8001,1.781,1.781,62925,0
2013-08-06,1.781,1.8001,1.7618,1.7618,70675,0
2013-08-07,1.7637,1.7639,1.7234,1.7427,76131,0
2013-08-08,1.7331,1.7618,1.7234,1.7522,49183,0
2013-08-09,1.7427,1.8001,1.7331,1.7427,43413,0
2013-08-12,1.7331,1.7522,1.7139,1.7331,81310,0
2013-08-13,1.7427,1.7905,1.7331,1.7713,60098,0
2013-08-14,1.7427,1.8471,1.7234,1.8192,219033,0
2013-08-15,1.8192,1.8192,1.7331,1.7427,56288,0
2013-08-16,1.7427,1.7589,1.6278,1.6565,226189,0
2013-08-19,1.6852,1.6947,1.647,1.647,122263,0
2013-08-20,1.6757,1.6852,1.647,1.647,51334,0
2013-08-21,1.6565,1.6565,1.6182,1.6182,46241,0
2013-08-22,1.6374,1.6852,1.6182,1.647,30158,0
2013-08-23,1.6278,1.6947,1.6278,1.6852,54544,0
2013-08-26,1.6852,1.7905,1.6758,1.7043,174695,0
2013-08-27,1.4841,1.6852,1.4841,1.6182,149796,0
2013-08-28,1.6278,2.0107,1.6278,1.963,1939884,0
2013-08-29,1.963,2.0969,1.7427,1.8096,1139890,0
2013-08-30,1.8192,1.8959,1.6947,1.7043,283864,0
2013-09-03,1.7234,1.7905,1.7234,1.7331,99181,0
2013-09-04,1.7618,1.8096,1.7427,1.7618,91703,0
2013-09-05,1.7905,1.8384,1.7905,1.8192,106234,0
2013-09-06,1.8384,1.8384,1.7628,1.8001,61167,0
2013-09-09,1.8001,1.8192,1.7723,1.8096,48987,0
2013-09-10,1.8001,1.8767,1.8001,1.8288,134178,0
2013-09-11,1.8192,1.8575,1.7905,1.8288,65767,0
2013-09-12,1.8001,1.8192,1.7905,1.8096,53318,0
2013-09-13,1.8288,1.8384,1.781,1.7905,64671,0
2013-09-16,1.7905,1.8576,1.7234,1.7618,185346,0
2013-09-17,1.7713,1.8096,1.7713,1.7905,65072,0
2013-09-18,1.7713,1.8001,1.7331,1.781,111935,0
2013-09-19,1.781,1.8087,1.7713,1.7905,36405,0
2013-09-20,1.7713,1.781,1.7234,1.7522,101461,0
2013-09-23,1.7234,1.7713,1.7234,1.7331,88765,0
2013-09-24,1.7618,1.7713,1.7331,1.7522,19112,0
2013-09-25,1.781,1.781,1.7522,1.7618,26632,0
2013-09-26,1.7522,1.8001,1.7331,1.7522,57127,0
2013-09-27,1.7427,1.7713,1.7427,1.7427,21722,0
2013-09-30,1.7522,1.7522,1.7331,1.7331,23604,0
2013-10-01,1.7234,1.8001,1.7234,1.781,34360,0
2013-10-02,1.8001,1.8096,1.7331,1.7427,34464,0
2013-10-03,1.7427,1.7713,1.7331,1.7522,47833,0
2013-10-04,1.7427,1.8192,1.7331,1.8001,136604,0
2013-10-07,1.8096,1.9437,1.7713,1.8864,495557,0
2013-10-08,1.8767,1.9054,1.7905,1.7905,131905,0
2013-10-09,1.781,1.8192,1.7427,1.7618,110913,0
2013-10-10,1.7905,1.9342,1.7713,1.8864,297648,0
2013-10-11,1.8672,2.0203,1.8672,2.0107,371067,0
2013-10-14,1.963,2.1256,1.963,2.0969,420466,0
2013-10-15,2.0969,2.1256,1.9534,2.0394,221304,0
2013-10-16,1.9725,2.0969,1.915,1.9916,167100,0
2013-10-17,2.0012,2.0299,1.9534,1.9821,130878,0
2013-10-18,1.9821,2.1832,1.9821,2.1639,577854,0
2013-10-21,2.231,2.6236,2.1832,2.4608,1876223,0
2013-10-22,2.6139,2.729,2.365,2.6139,1454609,0
2013-10-23,2.2023,2.2886,2.0586,2.0874,1652726,0
2013-10-24,2.1066,2.1544,1.9821,2.0107,533050,0
2013-10-25,2.0203,2.0203,1.9054,1.915,392163,0
2013-10-28,1.9342,1.963,1.8672,1.8959,208249,0
2013-10-29,1.8864,1.9534,1.8864,1.9246,99633,0
2013-10-30,1.9246,1.9821,1.8767,1.8767,207935,0
2013-10-31,1.8959,1.915,1.8672,1.8672,88242,0
2013-11-01,1.8672,1.963,1.8481,1.8864,106839,0
2013-11-04,1.8864,1.9342,1.8576,1.9054,67988,0
2013-11-05,1.915,1.915,1.8672,1.8864,56815,0
2013-11-06,1.8864,1.9246,1.8481,1.8481,93994,0
2013-11-07,1.8767,1.8767,1.7905,1.8288,150912,0
2013-11-08,1.8288,1.8672,1.8001,1.8384,77039,0
2013-11-11,1.8384,1.9342,1.8192,1.9054,197074,0
2013-11-12,1.915,1.9342,1.8672,1.8672,39374,0
2013-11-13,1.8672,1.8767,1.8288,1.8672,89712,0
2013-11-14,1.8384,1.8864,1.8001,1.8288,154673,0
2013-11-15,1.8192,1.8481,1.8096,1.8384,65586,0
2013-11-18,1.8192,1.8481,1.8001,1.8192,71749,0
2013-11-19,1.8192,1.8192,1.7905,1.7905,116030,0
2013-11-20,1.8096,1.8096,1.7905,1.7905,67884,0
2013-11-21,1.8096,1.8384,1.7905,1.8096,85974,0
2013-11-22,1.8192,1.8481,1.8001,1.8288,45326,0
2013-11-25,1.8192,1.8385,1.8001,1.8288,122109,0
2013-11-26,1.8192,1.8576,1.8096,1.8192,98380,0
2013-11-27,1.8096,1.8672,1.8096,1.8288,80730,0
2013-11-29,1.8384,1.8672,1.8192,1.8481,62715,0
2013-12-02,1.8384,1.9916,1.8384,1.9342,336289,0
2013-12-03,1.9725,2.049,1.9342,1.9725,375977,0
2013-12-04,1.9821,2.0107,1.9437,1.9916,106318,0
2013-12-05,1.9725,1.9725,1.915,1.9437,126474,0
2013-12-06,1.9534,1.9821,1.915,1.915,58808,0
2013-12-09,1.915,1.9821,1.915,1.9246,68825,0
2013-12-10,1.963,1.9725,1.915,1.9342,104163,0
2013-12-11,1.9246,1.9437,1.8576,1.8576,114656,0
2013-12-12,1.8672,1.8767,1.8192,1.8288,97858,0
2013-12-13,1.8192,1.8576,1.8192,1.8384,43802,0
2013-12-16,1.8481,1.8672,1.8288,1.8384,54831,0
2013-12-17,1.8192,1.8576,1.8192,1.8288,110600,0
2013-12-18,1.8192,1.8481,1.8001,1.8384,48876,0
2013-12-19,1.8384,1.8767,1.8288,1.8481,43498,0
2013-12-20,1.8384,1.8672,1.8193,1.8384,63640,0
2013-12-23,1.8384,1.8864,1.8288,1.8672,96708,0
2013-12-24,1.8767,1.8959,1.8577,1.8959,107315,0
2013-12-26,1.8959,1.963,1.8959,1.915,193522,0
2013-12-27,1.9246,1.9821,1.8767,1.9725,439475,0
2013-12-30,1.9534,2.1066,1.9437,2.0299,397699,0
2013-12-31,2.0107,2.0394,1.9725,2.0299,189032,0
2014-01-02,2.0299,2.0683,1.9725,2.0683,75679,0
2014-01-03,2.0778,2.2502,2.0683,2.1256,783873,0
2014-01-06,2.1256,2.1256,1.9916,2.0299,356550,0
2014-01-07,2.0299,2.1066,2.0203,2.0874,137962,0
2014-01-08,2.1161,2.2118,2.1066,2.1832,241226,0
2014-01-09,2.1448,2.2023,2.0586,2.1066,147106,0
2014-01-10,2.0874,2.1544,2.0683,2.1448,110875,0
2014-01-13,2.1352,2.1832,2.0683,2.0683,120255,0
2014-01-14,2.0683,2.1066,2.049,2.0969,66526,0
2014-01-15,2.1066,2.2023,2.1066,2.1639,220676,0
2014-01-16,2.1736,2.4129,2.1352,2.3076,1002496,0
2014-01-17,2.3363,2.365,2.0874,2.1256,630909,0
2014-01-21,2.1256,2.2215,1.9437,1.9821,845263,0
2014-01-22,1.9821,1.9916,1.8864,1.915,360728,0
2014-01-23,1.8959,1.915,1.8384,1.8864,239476,0
2014-01-24,1.8672,1.9534,1.8481,1.8959,215456,0
2014-01-27,1.8864,1.9054,1.8192,1.8576,295871,0
2014-01-28,1.8672,1.9054,1.8576,1.8767,29033,0
2014-01-29,1.8864,1.8864,1.8192,1.8481,118447,0
2014-01-30,1.8481,1.8767,1.8288,1.8481,181721,0
2014-01-31,1.8288,1.8767,1.8288,1.8576,132114,0
2014-02-03,1.8576,1.8672,1.8192,1.8288,197471,0
2014-02-04,1.8288,1.8576,1.8183,1.8288,90432,0
2014-02-05,1.8096,1.8288,1.7905,1.8096,102929,0
2014-02-06,1.8192,1.8576,1.8096,1.8576,58076,0
2014-02-07,1.8672,1.915,1.8384,1.8864,97107,0
2014-02-10,1.8864,1.9342,1.8576,1.8767,71551,0
2014-02-11,1.8959,1.9054,1.8576,1.8959,59900,0
2014-02-12,1.8767,1.9342,1.8767,1.8959,58749,0
2014-02-13,1.8959,1.9342,1.8959,1.9054,71775,0
2014-02-14,1.915,1.915,1.8865,1.9054,43850,0
2014-02-18,1.9342,1.9534,1.915,1.9342,98579,0
2014-02-19,1.9342,2.0107,1.9151,1.9437,303330,0
2014-02-20,1.9725,2.0778,1.9725,2.0203,183579,0
2014-02-21,2.0203,2.0299,1.9342,1.9437,73145,0
2014-02-24,1.9725,1.9821,1.9342,1.963,135093,0
2014-02-25,1.963,1.9725,1.8767,1.9246,72016,0
2014-02-26,1.915,1.9437,1.8959,1.9054,54001,0
2014-02-27,1.9437,1.9437,1.8959,1.9054,121579,0
2014-02-28,1.915,1.9534,1.8767,1.8959,71130,0
2014-03-03,1.8576,1.9342,1.8576,1.9342,46366,0
2014-03-04,1.8864,1.9534,1.8767,1.9437,142611,0
2014-03-05,1.9437,2.049,1.915,2.0298,464648,0
2014-03-06,2.049,2.1832,1.9914,2.0012,1057399,0
2014-03-07,2.0107,2.049,1.9054,1.9342,294109,0
2014-03-10,1.915,1.963,1.9054,1.9246,170731,0
2014-03-11,1.9247,1.9725,1.9247,1.963,111113,0
2014-03-12,1.9342,1.9916,1.9342,1.9437,92064,0
2014-03-13,1.9437,1.9437,1.9246,1.9246,110371,0
2014-03-14,1.9342,1.9342,1.8959,1.915,87016,0
2014-03-17,1.915,1.9437,1.8959,1.9342,72391,0
2014-03-18,1.9246,2.0586,1.9246,2.0394,801708,0
2014-03-19,2.0394,2.0394,1.9437,1.9534,242276,0
2014-03-20,1.9534,1.9916,1.915,1.9342,137130,0
2014-03-21,1.9246,1.9437,1.9246,1.9246,99294,0
2014-03-24,1.9437,2.0299,1.915,2.0107,506947,0
2014-03-25,2.0299,2.0969,1.9821,2.0203,530381,0
2014-03-26,2.0107,2.0107,1.9246,1.9246,382555,0
2014-03-27,1.9246,1.963,1.915,1.9342,179028,0
2014-03-28,1.9534,1.9916,1.9534,1.963,80971,0
2014-03-31,1.9916,2.0299,1.963,1.9916,128570,0
2014-04-01,2.0107,2.1544,2.0012,2.0394,837314,0
2014-04-02,2.0586,2.1066,2.0012,2.0778,432965,0
2014-04-03,2.1161,2.1256,2.0299,2.049,234543,0
2014-04-04,2.0299,2.0683,1.9245,2.0011,599686,0
2014-04-07,1.9437,2.0012,1.9342,1.9725,225765,0
2014-04-08,1.9534,2.0107,1.9342,1.9534,58068,0
2014-04-09,1.9821,2.0299,1.9534,1.9916,109054,0
2014-04-10,2.0107,2.0203,1.9437,1.9725,116447,0
2014-04-11,1.9437,1.963,1.8767,1.8959,401206,0
2014-04-14,1.9437,1.9437,1.8959,1.9342,28798,0
2014-04-15,1.915,1.9342,1.8672,1.8864,283335,0
2014-04-16,1.8959,1.962,1.8768,1.9054,103498,0
2014-04-17,1.9304,1.9534,1.9053,1.915,97797,0
2014-04-21,1.9534,1.9543,1.9342,1.9534,102623,0
2014-04-22,1.9916,2.0012,1.9054,1.9342,231732,0
2014-04-23,1.915,1.9534,1.915,1.9246,27471,0
2014-04-24,1.9342,1.9437,1.8959,1.8959,97997,0
2014-04-25,1.9054,1.9054,1.8864,1.8892,57464,0
2014-04-28,1.8959,1.8959,1.8384,1.8672,91829,0
2014-04-29,1.8864,1.8959,1.8384,1.8672,80171,0
2014-04-30,1.8672,1.8864,1.8384,1.8384,53373,0
2014-05-01,1.8384,1.8672,1.8288,1.8384,61155,0
2014-05-02,1.8192,1.8576,1.8096,1.8096,112392,0
2014-05-05,1.7905,1.8384,1.7713,1.8192,132148,0
2014-05-06,1.8384,1.8672,1.8192,1.8288,33764,0
2014-05-07,1.8288,1.8288,1.7713,1.7713,127658,0
2014-05-08,1.7713,1.8192,1.7713,1.7713,77388,0
2014-05-09,1.7713,1.8423,1.7618,1.7618,34750,0
2014-05-12,1.7905,1.8192,1.7331,1.7571,204186,0
2014-05-13,1.7618,1.8096,1.7618,1.7905,53305,0
2014-05-14,1.8096,1.8096,1.7713,1.7905,55505,0
2014-05-15,1.781,1.8864,1.781,1.8384,149595,0
2014-05-16,1.8767,1.963,1.8767,1.915,296915,0
2014-05-19,1.9342,1.963,1.8864,1.915,151343,0
2014-05-20,1.8959,2.0299,1.8192,1.8288,781119,0
2014-05-21,1.8481,2.231,1.8288,2.0969,3420564,0
2014-05-22,2.1736,2.2788,1.963,1.9726,2158598,0
2014-05-23,1.9916,2.0969,1.9247,2.0586,573998,0
2014-05-27,2.0778,2.1256,1.9825,2.0299,199262,0
2014-05-28,2.049,2.0682,2.0013,2.0394,86383,0
2014-05-29,2.0586,2.2502,2.049,2.0874,817916,0
2014-05-30,2.0586,2.0874,1.9821,1.9821,336271,0
2014-06-02,2.0203,2.0203,1.8959,1.9534,374291,0
2014-06-03,1.9534,1.9534,1.8959,1.8959,245115,0
2014-06-04,1.8959,1.9342,1.8576,1.8767,205846,0
2014-06-05,1.9054,1.9437,1.8384,1.8959,323100,0
2014-06-06,1.963,2.1927,1.9534,1.9916,1722208,0
2014-06-09,1.963,2.1256,1.963,2.0778,544515,0
2014-06-10,2.049,2.231,2.0299,2.1448,910229,0
2014-06-11,2.1736,2.3938,2.1161,2.3363,1585721,0
2014-06-12,2.3171,2.4225,2.2215,2.2406,733647,0
2014-06-13,2.231,2.2981,2.2023,2.2406,159709,0
2014-06-16,2.231,2.4895,2.2118,2.4417,1519080,0
2014-06-17,2.4225,2.4895,2.2693,2.2981,752260,0
2014-06-18,2.2725,2.3593,2.2629,2.2725,429561,0
2014-06-19,2.311,2.3304,2.1474,2.1859,431844,0
2014-06-20,2.2053,2.311,2.1378,2.1474,265359,0
2014-06-23,2.1667,2.2435,2.1474,2.1955,249047,0
2014-06-24,2.2148,2.2822,2.0414,2.0703,702946,0
2014-06-25,2.0993,2.1185,2.0799,2.1185,202551,0
2014-06-26,2.1378,2.1474,2.1185,2.1282,118748,0
2014-06-27,2.157,2.1667,2.1282,2.1378,124358,0
2014-06-30,2.1474,2.1763,2.1378,2.157,102022,0
2014-07-01,2.1667,2.234,2.157,2.2148,199817,0
2014-07-02,2.2437,2.2725,2.1763,2.1763,165012,0
2014-07-03,2.1667,2.2053,2.1474,2.1763,51943,0
2014-07-07,2.1667,2.2053,2.0126,2.0222,444539,0
2014-07-08,2.0222,2.0587,1.9115,1.9933,417353,0
2014-07-09,1.9741,2.0222,1.9741,2.0029,75839,0
2014-07-10,1.9933,2.0222,1.8874,1.9259,349110,0
2014-07-11,1.9259,1.9935,1.9259,1.9547,84108,0
2014-07-14,1.9452,2.0116,1.9452,1.9741,106867,0
2014-07-15,1.9741,1.9933,1.9452,1.9452,126938,0
2014-07-16,1.9644,1.9741,1.9163,1.9356,150053,0
2014-07-17,1.9163,1.9547,1.8971,1.8971,203010,0
2014-07-18,1.9259,1.9644,1.8971,1.9452,91945,0
2014-07-21,1.9644,1.974,1.8971,1.9356,147863,0
2014-07-22,1.9452,1.9741,1.9259,1.9644,66233,0
2014-07-23,1.9452,2.0897,1.9452,2.0607,599714,0
2014-07-24,2.0607,2.0607,1.9644,2.0222,145863,0
2014-07-25,2.0029,2.051,1.9356,1.9452,313614,0
2014-07-28,1.9356,2.0318,1.9356,1.9933,206870,0
2014-07-29,1.9644,1.9933,1.9452,1.9547,58989,0
2014-07-30,1.9837,2.0414,1.9644,1.9741,106880,0
2014-07-31,1.9644,2.0029,1.9067,1.9259,206622,0
2014-08-01,1.9259,1.9356,1.8971,1.9067,109322,0
2014-08-04,1.9163,1.9452,1.9067,1.9432,59415,0
2014-08-05,1.9547,1.9644,1.8971,1.9163,64441,0
2014-08-06,1.8971,1.9452,1.8971,1.9163,42961,0
2014-08-07,1.9259,1.9644,1.9259,1.9259,67629,0
2014-08-08,1.9163,1.9386,1.9067,1.9163,37657,0
2014-08-11,1.9067,1.9837,1.9067,1.9741,52230,0
2014-08-12,1.9933,1.9933,1.9356,1.9933,31871,0
2014-08-13,1.9837,1.9933,1.9452,1.9933,52523,0
2014-08-14,1.9837,1.9837,1.9259,1.9452,111731,0
2014-08-15,1.9452,1.9644,1.9259,1.9259,71800,0
2014-08-18,1.9356,1.9644,1.9356,1.9452,66461,0
2014-08-19,1.9356,1.9644,1.9356,1.9452,50184,0
2014-08-20,1.9356,1.9547,1.9163,1.9259,83595,0
2014-08-21,1.9163,1.9452,1.9067,1.9173,74593,0
2014-08-22,1.9067,1.9547,1.9067,1.9452,54175,0
2014-08-25,1.9644,1.9644,1.9356,1.9644,90560,0
2014-08-26,1.9741,2.0222,1.9452,1.9741,256079,0
2014-08-27,1.9837,1.9838,1.9452,1.9741,57071,0
2014-08-28,1.9452,1.9741,1.9259,1.9547,63328,0
2014-08-29,1.9741,2.003,1.9452,1.9644,26678,0
2014-09-02,1.9356,1.9933,1.9356,1.9741,49910,0
2014-09-03,1.9644,2.0414,1.9644,1.9933,158289,0
2014-09-04,1.9837,1.9933,1.9644,1.9933,49162,0
2014-09-05,1.9741,2.0414,1.9452,1.9933,166621,0
2014-09-08,1.9741,2.0993,1.9741,2.0222,316271,0
2014-09-09,2.0318,2.0897,1.9741,1.9933,133627,0
2014-09-10,1.9741,1.9933,1.9547,1.9547,90404,0
2014-09-11,1.9547,1.9933,1.9547,1.9933,27982,0
2014-09-12,1.9741,1.9837,1.9259,1.9259,158259,0
2014-09-15,1.9259,1.9644,1.9259,1.9259,112560,0
2014-09-16,1.9259,1.9356,1.9163,1.9259,42444,0
2014-09-17,1.9452,1.9452,1.9259,1.9356,34723,0
2014-09-18,1.9259,1.9356,1.9259,1.9259,56329,0
2014-09-19,1.9259,1.9547,1.9067,1.9259,115915,0
2014-09-22,1.9067,1.9259,1.9067,1.9259,178779,0
2014-09-23,1.9067,1.9259,1.9067,1.9124,34810,0
2014-09-24,1.9163,1.9163,1.8971,1.8971,33407,0
2014-09-25,1.8971,1.9259,1.8489,1.8778,142672,0
2014-09-26,1.8682,1.9259,1.8586,1.9067,95206,0
2014-09-29,1.8778,1.9067,1.8778,1.8875,38079,0
2014-09-30,1.8778,1.8971,1.8778,1.8971,39511,0
2014-10-01,1.8778,1.8941,1.8392,1.8405,66110,0
2014-10-02,1.8586,1.8845,1.7718,1.7965,230952,0
2014-10-03,1.8007,1.8489,1.7911,1.82,101672,0
2014-10-06,1.8103,1.8387,1.8103,1.8296,35146,0
2014-10-07,1.8296,1.8296,1.7526,1.7911,128065,0
2014-10-08,1.7718,1.8007,1.7526,1.7815,59202,0
2014-10-09,1.7815,1.8007,1.7622,1.7718,26428,0
2014-10-10,1.7622,1.7718,1.7526,1.7622,46291,0
2014-10-13,1.7526,1.7815,1.5022,1.6178,238398,0
2014-10-14,1.5985,1.7044,1.4636,1.6852,210825,0
2014-10-15,1.6563,1.6756,1.6178,1.6467,112904,0
2014-10-16,1.6467,1.714,1.5985,1.6178,101282,0
2014-10-17,1.6467,1.6947,1.56,1.6947,74628,0
2014-10-20,1.7044,1.7718,1.6563,1.7622,69667,0
2014-10-21,1.7333,1.82,1.7238,1.7622,76400,0
2014-10-22,1.7526,1.7814,1.6947,1.6947,53265,0
2014-10-23,1.7044,1.7333,1.7044,1.7236,29825,0
2014-10-24,1.7333,1.768,1.7236,1.743,31328,0
2014-10-27,1.7526,1.768,1.7333,1.7622,7688,0
2014-10-28,1.7333,1.7815,1.7333,1.7622,19622,0
2014-10-29,1.7622,1.7815,1.743,1.743,42172,0
2014-10-30,1.7526,1.7526,1.6756,1.714,34131,0
2014-10-31,1.714,1.7236,1.6563,1.666,74956,0
2014-11-03,1.6467,1.714,1.6467,1.6563,36036,0
2014-11-04,1.6467,1.6756,1.5792,1.6563,127580,0
2014-11-05,1.666,1.681,1.5696,1.6275,211345,0
2014-11-06,1.5985,1.6178,1.5407,1.6082,123745,0
2014-11-07,1.5889,1.6178,1.5696,1.5889,50235,0
2014-11-10,1.6082,1.6082,1.5696,1.5889,40101,0
2014-11-11,1.5985,1.6082,1.57,1.6082,48228,0
2014-11-12,1.5985,1.622,1.5889,1.6178,32470,0
2014-11-13,1.5889,1.666,1.5792,1.5889,115053,0
2014-11-14,1.5792,1.6275,1.5697,1.6082,33005,0
2014-11-17,1.5985,1.6275,1.5696,1.5696,31598,0
2014-11-18,1.5696,1.6082,1.5696,1.5889,50069,0
2014-11-19,1.5889,1.6082,1.5696,1.5696,17070,0
2014-11-20,1.5696,1.5764,1.5407,1.5504,84119,0
2014-11-21,1.5311,1.5311,1.454,1.5119,270624,0
2014-11-24,1.4926,1.5119,1.4733,1.4829,88224,0
2014-11-25,1.454,1.5311,1.4444,1.5022,117677,0
2014-11-26,1.5215,1.5407,1.5041,1.5407,75404,0
2014-11-28,1.5215,1.5407,1.5215,1.5311,20200,0
2014-12-01,1.5022,1.56,1.5022,1.5407,127355,0
2014-12-02,1.5407,1.5503,1.4861,1.5119,64091,0
2014-12-03,1.5119,1.666,1.4829,1.6371,444083,0
2014-12-04,1.6371,1.666,1.5464,1.5889,89827,0
2014-12-05,1.5696,1.6082,1.5022,1.5119,59913,0
2014-12-08,1.5215,1.5504,1.4348,1.4733,204488,0
2014-12-09,1.4444,1.4926,1.4444,1.4733,43377,0
2014-12-10,1.454,1.4829,1.4348,1.4443,77847,0
2014-12-11,1.4252,1.4636,1.3964,1.4252,98326,0
2014-12-12,1.4444,1.4444,1.3867,1.3964,104697,0
2014-12-15,1.3867,1.4156,1.3578,1.3578,53857,0
2014-12-16,1.3481,1.3867,1.2711,1.2807,135535,0
2014-12-17,1.2615,1.3385,1.2615,1.3193,62555,0
2014-12-18,1.3481,1.406,1.3481,1.3964,47913,0
2014-12-19,1.4156,1.4156,1.3481,1.3481,44359,0
2014-12-22,1.3289,1.3867,1.3193,1.3674,67276,0
2014-12-23,1.3674,1.3674,1.3193,1.3481,88434,0
2014-12-24,1.3481,1.3481,1.3289,1.3289,47793,0
2014-12-26,1.3289,1.3674,1.3289,1.3385,72996,0
2014-12-29,1.3289,1.3674,1.3193,1.3193,129232,0
2014-12-30,1.3096,1.3481,1.2807,1.3112,157510,0
2014-12-31,1.3,1.3289,1.2615,1.2807,214656,0
2015-01-02,1.2807,1.348,1.2615,1.3193,65917,0
2015-01-05,1.3289,1.3481,1.3096,1.3481,30622,0
2015-01-06,1.3481,1.3481,1.2904,1.3289,37096,0
2015-01-07,1.3193,1.3481,1.2711,1.3193,27660,0
2015-01-08,1.3193,1.3481,1.3,1.3481,22477,0
2015-01-09,1.3481,1.3481,1.3096,1.3385,28519,0
2015-01-12,1.3193,1.4733,1.3193,1.3867,280934,0
2015-01-13,1.3964,1.4348,1.3674,1.4348,46483,0
2015-01-14,1.3964,1.4156,1.3385,1.3578,77954,0
2015-01-15,1.3578,1.3578,1.3096,1.3193,76857,0
2015-01-16,1.3289,1.4156,1.3193,1.3674,77703,0
2015-01-20,1.3674,1.5407,1.3674,1.4252,218404,0
2015-01-21,1.406,1.4926,1.3964,1.3964,80043,0
2015-01-22,1.3964,1.4239,1.3481,1.3771,52166,0
2015-01-23,1.3867,1.4636,1.3674,1.3771,52585,0
2015-01-26,1.4156,1.4156,1.3674,1.3771,72330,0
2015-01-27,1.4156,1.4156,1.3289,1.3289,72350,0
2015-01-28,1.3481,1.3964,1.3385,1.3674,25320,0
2015-01-29,1.3867,1.3867,1.2711,1.3193,99252,0
2015-01-30,1.2807,1.3385,1.2807,1.2807,32072,0
2015-02-02,1.2904,1.3385,1.2904,1.2904,63732,0
2015-02-03,1.3289,1.3385,1.2904,1.3385,44726,0
2015-02-04,1.3453,1.3453,1.3,1.3,20686,0
2015-02-05,1.3193,1.3289,1.3,1.3,43378,0
2015-02-06,1.2807,1.3193,1.2807,1.3096,43281,0
2015-02-09,1.3193,1.3193,1.3,1.3193,20545,0
2015-02-10,1.3289,1.3289,1.2615,1.3,72640,0
2015-02-11,1.2711,1.3096,1.2711,1.2904,22977,0
2015-02-12,1.2904,1.3193,1.2711,1.2807,35857,0
2015-02-13,1.2954,1.3269,1.2904,1.3,21111,0
2015-02-17,1.3289,1.3867,1.3,1.3385,67033,0
2015-02-18,1.3578,1.4348,1.3289,1.3674,55712,0
2015-02-19,1.3674,1.3964,1.3193,1.3289,14116,0
2015-02-20,1.3481,1.3771,1.3193,1.3289,21970,0
2015-02-23,1.3096,1.3481,1.3,1.3193,27233,0
2015-02-24,1.3193,1.3481,1.3193,1.3481,5563,0
2015-02-25,1.3193,1.3481,1.3096,1.3096,23614,0
2015-02-26,1.3,1.3481,1.2904,1.3385,27826,0
2015-02-27,1.3481,1.3769,1.3433,1.3578,36461,0
2015-03-02,1.3674,1.3674,1.3481,1.3674,29700,0
2015-03-03,1.3481,1.3674,1.3481,1.3481,23885,0
2015-03-04,1.3578,1.3578,1.3096,1.3289,56804,0
2015-03-05,1.3289,1.3578,1.3,1.3578,36658,0
2015-03-06,1.3385,1.3578,1.3,1.3193,47874,0
2015-03-09,1.3,1.3481,1.3,1.3289,18796,0
2015-03-10,1.3096,1.3289,1.2711,1.2711,44135,0
2015-03-11,1.3,1.3193,1.2519,1.2615,51612,0
2015-03-12,1.3096,1.3385,1.2904,1.2904,7477,0
2015-03-13,1.3,1.3096,1.2133,1.2807,21392,0
2015-03-16,1.3,1.3,1.2519,1.2711,81001,0
2015-03-17,1.2519,1.2807,1.2519,1.2711,13397,0
2015-03-18,1.2904,1.3,1.2519,1.2519,27727,0
2015-03-19,1.2904,1.2904,1.2615,1.2711,13605,0
2015-03-20,1.2807,1.2807,1.2519,1.2615,24093,0
2015-03-23,1.2904,1.3193,1.2615,1.2904,71862,0
2015-03-24,1.2615,1.3096,1.2519,1.2615,49846,0
2015-03-25,1.2807,1.2807,1.2615,1.2615,15577,0
2015-03-26,1.2615,1.3,1.2615,1.2807,15681,0
2015-03-27,1.2807,1.2904,1.2615,1.2615,14123,0
2015-03-30,1.2711,1.2904,1.2615,1.2615,33957,0
2015-03-31,1.2519,1.2807,1.2133,1.2422,27891,0
2015-04-01,1.2807,1.2807,1.2422,1.2422,14851,0
2015-04-02,1.2807,1.2807,1.2325,1.2519,6542,0
2015-04-06,1.2325,1.2519,1.2325,1.2325,21808,0
2015-04-07,1.2422,1.2519,1.2133,1.2422,52383,0
2015-04-08,1.2422,1.2422,1.2133,1.2325,77469,0
2015-04-09,1.2325,1.2807,1.2325,1.2711,44266,0
2015-04-10,1.2807,1.2807,1.2325,1.2325,47147,0
2015-04-13,1.2519,1.2519,1.2133,1.2422,36347,0
2015-04-14,1.2133,1.3385,1.2133,1.2904,253490,0
2015-04-15,1.2807,1.3481,1.2807,1.3289,61623,0
2015-04-16,1.3438,1.3964,1.3016,1.3096,85489,0
2015-04-17,1.2904,1.3771,1.2807,1.3,30324,0
2015-04-20,1.3193,1.3385,1.2904,1.3,43770,0
2015-04-21,1.3,1.4156,1.3,1.3674,114565,0
2015-04-22,1.4156,1.4156,1.3964,1.3964,152126,0
2015-04-23,1.5022,1.6563,1.4636,1.5407,787262,0
2015-04-24,1.5022,1.5792,1.406,1.406,185488,0
2015-04-27,1.4636,1.4926,1.406,1.454,93359,0
2015-04-28,1.4444,1.4928,1.4156,1.4636,73718,0
2015-04-29,1.4829,1.4926,1.4444,1.4444,35308,0
2015-04-30,1.4444,1.4444,1.3674,1.3867,113712,0
2015-05-01,1.406,1.406,1.3385,1.3578,92942,0
2015-05-04,1.3771,1.3867,1.3481,1.3578,31570,0
2015-05-05,1.3771,1.3771,1.3481,1.3674,30843,0
2015-05-06,1.3867,1.3964,1.3702,1.3867,13232,0
2015-05-07,1.3747,1.3818,1.3385,1.3674,33187,0
2015-05-08,1.3867,1.3867,1.3385,1.3481,16201,0
2015-05-11,1.3481,1.3674,1.3289,1.3289,37592,0
2015-05-12,1.3385,1.3385,1.2711,1.2711,163954,0
2015-05-13,1.2904,1.3481,1.2904,1.3096,77541,0
2015-05-14,1.2926,1.351,1.2926,1.3413,18727,0
2015-05-15,1.3311,1.3703,1.3296,1.3703,47922,0
2015-05-18,1.3413,1.3898,1.3315,1.3315,12277,0
2015-05-19,1.3558,1.3606,1.3025,1.3218,26997,0
2015-05-20,1.3024,1.3606,1.3024,1.3606,33126,0
2015-05-21,1.3413,1.3606,1.3121,1.351,41877,0
2015-05-22,1.3413,1.3606,1.3121,1.3606,7614,0
2015-05-26,1.3606,1.3687,1.3416,1.351,23922,0
2015-05-27,1.3315,1.3606,1.3315,1.351,39922,0
2015-05-28,1.3218,1.351,1.3024,1.351,17422,0
2015-05-29,1.3315,1.3606,1.3218,1.3218,11730,0
2015-06-01,1.3218,1.351,1.3218,1.3413,15233,0
2015-06-02,1.3218,1.382,1.3218,1.3528,37249,0
2015-06-03,1.3606,1.4578,1.3606,1.4092,122751,0
2015-06-04,1.4092,1.4287,1.3606,1.3703,45272,0
2015-06-05,1.351,1.4189,1.351,1.3898,13273,0
2015-06-08,1.4092,1.4287,1.3898,1.4189,27884,0
2015-06-09,1.3854,1.4287,1.3854,1.3913,38965,0
2015-06-10,1.4092,1.4287,1.3898,1.4092,16013,0
2015-06-11,1.3898,1.4773,1.3898,1.4092,90961,0
2015-06-12,1.3703,1.4189,1.3121,1.3606,38585,0
2015-06-15,1.3606,1.3995,1.351,1.3606,23356,0
2015-06-16,1.38,1.5065,1.3606,1.4384,123779,0
2015-06-17,1.4676,1.5065,1.4481,1.4481,77169,0
2015-06-18,1.4773,1.4773,1.4578,1.4578,13067,0
2015-06-19,1.487,1.487,1.4092,1.4773,27781,0
2015-06-22,1.4189,1.487,1.4189,1.4578,16565,0
2015-06-23,1.4384,1.4967,1.419,1.4676,31601,0
2015-06-24,1.4773,1.5259,1.4773,1.5259,54739,0
2015-06-25,1.5453,1.5939,1.5065,1.5744,143844,0
2015-06-26,1.5841,1.6133,1.5551,1.5551,117195,0
2015-06-29,1.5259,1.5841,1.5065,1.5065,56488,0
2015-06-30,1.4967,1.5065,1.4481,1.4578,12512,0
2015-07-01,1.4773,1.5065,1.4481,1.4773,5248,0
2015-07-02,1.5065,1.5065,1.4287,1.4481,26032,0
2015-07-06,1.4578,1.4578,1.4092,1.4384,32205,0
2015-07-07,1.4189,1.4384,1.38,1.3898,37453,0
2015-07-08,1.38,1.4092,1.3606,1.3898,37761,0
2015-07-09,1.38,1.4189,1.38,1.4092,24386,0
2015-07-10,1.4481,1.4481,1.3606,1.38,40128,0
2015-07-13,1.3995,1.4384,1.3606,1.4384,12964,0
2015-07-14,1.3898,1.5453,1.3898,1.5259,103498,0
2015-07-15,1.5453,1.5878,1.4967,1.5259,44083,0
2015-07-16,1.5065,1.5744,1.5065,1.5453,26546,0
2015-07-17,1.5551,1.5744,1.5162,1.5356,42289,0
2015-07-20,1.5065,1.5744,1.4578,1.5065,54739,0
2015-07-21,1.5065,1.6133,1.5065,1.5744,47742,0
2015-07-22,1.5162,1.5841,1.4092,1.4092,119458,0
2015-07-23,1.4578,1.4676,1.3606,1.3898,32205,0
2015-07-24,1.3898,1.3898,1.3315,1.38,137155,0
2015-07-27,1.38,1.38,1.3024,1.3218,73054,0
2015-07-28,1.3218,1.3606,1.3218,1.3218,30970,0
2015-07-29,1.3703,1.3703,1.3121,1.3315,20090,0
2015-07-30,1.3703,1.3703,1.3024,1.3218,50314,0
2015-07-31,1.3024,1.3606,1.3024,1.351,52887,0
2015-08-03,1.3315,1.3606,1.3024,1.3024,40327,0
2015-08-04,1.3024,1.3218,1.3024,1.3218,17286,0
2015-08-05,1.3315,1.3413,1.2829,1.2926,25311,0
2015-08-06,1.3121,1.3354,1.2733,1.2829,33859,0
2015-08-07,1.2635,1.3024,1.2148,1.2537,109684,0
2015-08-10,1.2537,1.2635,1.2246,1.2537,41981,0
2015-08-11,1.2635,1.2635,1.2196,1.244,26621,0
2015-08-12,1.244,1.3315,1.2246,1.2732,75111,0
2015-08-13,1.2926,1.3315,1.2635,1.2732,29221,0
2015-08-14,1.244,1.2829,1.2246,1.2246,14096,0
2015-08-17,1.2343,1.2829,1.2148,1.244,14816,0
2015-08-18,1.2537,1.2537,1.2148,1.2343,13479,0
2015-08-19,1.2343,1.2635,1.2343,1.2537,11730,0
2015-08-20,1.2343,1.2343,1.1857,1.2148,67497,0
2015-08-21,1.1857,1.2343,1.1662,1.1662,42700,0
2015-08-24,1.1468,1.1662,1.0594,1.1468,86714,0
2015-08-25,1.1468,1.176,1.1177,1.1662,40437,0
2015-08-26,1.1662,1.1662,1.0983,1.1274,54533,0
2015-08-27,1.1177,1.2246,1.1177,1.2051,56385,0
2015-08-28,1.244,1.2537,1.1954,1.2148,42289,0
2015-08-31,1.2246,1.3606,1.176,1.2829,225849,0
2015-09-01,1.2246,1.2635,1.2246,1.2246,18933,0
2015-09-02,1.2732,1.2732,1.176,1.1954,22637,0
2015-09-03,1.2051,1.2148,1.1857,1.1954,16978,0
2015-09-04,1.176,1.2148,1.176,1.1857,8335,0
2015-09-08,1.176,1.2343,1.176,1.2051,20579,0
2015-09-09,1.2051,1.2537,1.176,1.176,23768,0
2015-09-10,1.1662,1.176,1.1177,1.1468,39238,0
2015-09-11,1.1662,1.176,1.1177,1.1662,25517,0
2015-09-14,1.1468,1.1662,1.1274,1.1468,16978,0
2015-09-15,1.1468,1.1662,1.1372,1.1565,4013,0
2015-09-16,1.1565,1.2246,1.1565,1.2246,4733,0
2015-09-17,1.244,1.244,1.1565,1.244,42805,0
2015-09-18,1.2343,1.2343,1.176,1.176,20064,0
2015-09-21,1.2246,1.2246,1.176,1.2051,3910,0
2015-09-22,1.1662,1.1662,1.1177,1.1274,35087,0
2015-09-23,1.1468,1.1856,1.1274,1.1274,13850,0
2015-09-24,1.1372,1.1795,1.108,1.1372,28992,0
2015-09-25,1.1662,1.1662,1.108,1.1177,12039,0
2015-09-28,1.108,1.1177,1.0885,1.0885,33753,0
2015-09-29,1.108,1.1177,1.0885,1.108,30662,0
2015-09-30,1.0788,1.108,1.0108,1.0205,58854,0
2015-10-01,1.001,1.0205,0.9719,0.9719,90648,0
2015-10-02,0.9816,1.1177,0.9233,1.0983,127380,0
2015-10-05,1.0788,1.1372,1.0594,1.0594,27979,0
2015-10-06,1.0983,1.1468,1.0399,1.0399,57722,0
2015-10-07,1.0399,1.1372,1.0399,1.0788,37194,0
2015-10-08,1.0691,1.1468,1.0691,1.0788,43420,0
2015-10-09,1.108,1.1468,1.0788,1.0885,26135,0
2015-10-12,1.108,1.1662,1.0885,1.1468,18855,0
2015-10-13,1.0885,1.1857,1.0885,1.1565,45067,0
2015-10-14,1.1857,1.2148,1.0983,1.108,38275,0
2015-10-15,1.1662,1.1857,1.1372,1.1372,18417,0
2015-10-16,1.1857,1.1954,1.1372,1.1565,29118,0
2015-10-19,1.1565,1.1954,1.1274,1.176,21616,0
2015-10-20,1.2051,1.3413,1.1857,1.2732,515650,0
2015-10-21,1.2732,1.3413,1.2246,1.2343,127587,0
2015-10-22,1.2246,1.3121,1.2051,1.2051,28090,0
2015-10-23,1.2343,1.2343,1.1954,1.2051,24489,0
2015-10-26,1.1954,1.2635,1.1954,1.2148,24180,0
2015-10-27,1.1857,1.2732,1.1857,1.2246,21093,0
2015-10-28,1.2246,1.2635,1.1954,1.1954,22739,0
2015-10-29,1.2537,1.2635,1.2148,1.244,17492,0
2015-10-30,1.2148,1.244,1.1857,1.1954,10392,0
2015-11-02,1.1955,1.244,1.1955,1.244,6290,0
2015-11-03,1.244,1.2635,1.244,1.244,33688,0
2015-11-04,1.2593,1.3315,1.1857,1.1858,169772,0
2015-11-05,1.2635,1.2635,1.176,1.2148,27266,0
2015-11-06,1.2246,1.244,1.176,1.1857,14919,0
2015-11-09,1.2246,1.2246,1.1177,1.1177,75157,0
2015-11-10,1.1274,1.1662,1.0885,1.1565,44038,0
2015-11-11,1.1274,1.1565,1.0885,1.1372,17081,0
2015-11-12,1.1274,1.1468,1.0885,1.0983,38379,0
2015-11-13,1.1372,1.1468,1.1177,1.1372,12347,0
2015-11-16,1.1565,1.1662,1.1468,1.1662,9260,0
2015-11-17,1.1372,1.1662,1.1372,1.1565,17389,0
2015-11-18,1.1372,1.1662,1.1372,1.1565,16257,0
2015-11-19,1.1372,1.1662,1.1372,1.1565,11936,0
2015-11-20,1.1372,1.1662,1.1372,1.1468,6585,0
2015-11-23,1.1372,1.1565,1.1372,1.1565,15434,0
2015-11-24,1.1372,1.1565,1.1372,1.1565,8437,0
2015-11-25,1.1468,1.1565,1.1372,1.1468,11215,0
2015-11-27,1.1372,1.1468,1.1372,1.1372,10187,0
2015-11-30,1.1372,1.1565,1.1372,1.1372,22019,0
2015-12-01,1.1274,1.1372,1.0983,1.0983,14641,0
2015-12-02,1.0983,1.1372,1.0983,1.107,8549,0
2015-12-03,1.108,1.1372,1.1058,1.1249,28544,0
2015-12-04,1.1274,1.1274,1.0983,1.0983,20990,0
2015-12-07,1.0983,1.1177,1.0399,1.0399,63073,0
2015-12-08,1.0399,1.0788,1.0205,1.0216,23635,0
2015-12-09,1.0788,1.0788,1.0205,1.0399,42906,0
2015-12-10,1.0302,1.0788,1.0205,1.0205,31176,0
2015-12-11,1.0205,1.0594,1.001,1.0205,47227,0
2015-12-14,1.0108,1.0205,0.9913,1.0173,64139,0
2015-12-15,1.0108,1.0302,0.9719,0.9816,39716,0
2015-12-16,0.9913,1.0205,0.9719,0.9913,51755,0
2015-12-17,1.0108,1.0205,0.9816,1.0205,50932,0
2015-12-18,1.0205,1.0496,1.0108,1.0205,17286,0
2015-12-21,1.001,1.0205,0.9719,0.9719,37556,0
2015-12-22,0.9621,1.0302,0.9621,0.9816,49216,0
2015-12-23,0.9816,1.0108,0.9816,0.9913,37247,0
2015-12-24,0.9816,0.9913,0.9816,0.9913,26601,0
2015-12-28,0.9913,1.001,0.9719,0.9913,47435,0
2015-12-29,0.9719,0.9913,0.9719,0.9719,93079,0
2015-12-30,0.9913,0.9913,0.9524,0.9524,87843,0
2015-12-31,0.9524,0.9621,0.9476,0.9573,102329,0
2016-01-04,0.9477,0.9621,0.9233,0.9355,50249,0
2016-01-05,0.9719,0.9913,0.9653,0.9816,15089,0
2016-01-06,1.0205,1.1468,0.9816,1.0399,238119,0
2016-01-07,1.001,1.0399,0.9816,0.9913,66042,0
2016-01-08,1.0166,1.0166,0.9524,0.9524,70095,0
2016-01-11,0.9524,1.001,0.9233,0.9406,50330,0
2016-01-12,0.9331,1.0108,0.9329,0.9603,11277,0
2016-01-13,0.9621,1.001,0.9233,0.933,32296,0
2016-01-14,0.9233,1.001,0.9233,0.9913,33795,0
2016-01-15,1.001,1.001,0.9233,0.9718,56794,0
2016-01-19,0.9524,0.9913,0.9233,0.9719,94558,0
2016-01-20,0.9233,0.9847,0.8942,0.9136,100039,0
2016-01-21,0.9621,0.9816,0.9331,0.9816,36100,0
2016-01-22,0.9621,1.001,0.9039,0.9719,80061,0
2016-01-25,0.9719,0.9913,0.9524,0.9816,17862,0
2016-01-26,0.9913,1.0108,0.9816,1.0108,14931,0
2016-01-27,1.001,1.0108,0.9881,1.0048,11789,0
2016-01-28,1.001,1.0108,1.001,1.0108,9599,0
2016-01-29,0.9816,1.0302,0.9816,1.0302,30281,0
2016-02-01,1.02,1.0691,0.9816,1.0642,24180,0
2016-02-02,1.0496,1.065,1.0137,1.0205,23960,0
2016-02-03,1.038,1.0495,0.9331,0.9817,42380,0
2016-02-04,0.9719,1.0204,0.9649,0.9719,18177,0
2016-02-05,1.0005,1.0009,0.9524,0.9621,9389,0
2016-02-08,1.0108,1.0205,0.9524,1.001,14474,0
2016-02-09,1.001,1.001,0.9524,0.9719,10682,0
2016-02-10,0.9719,0.9832,0.9331,0.9524,51589,0
2016-02-11,0.9524,0.9913,0.9524,0.9525,51214,0
2016-02-12,0.9524,0.9913,0.9524,0.9816,10435,0
2016-02-16,0.9524,1.001,0.9524,0.9816,26222,0
2016-02-17,1.0005,1.0496,0.9719,1.0205,88608,0
2016-02-18,1.0496,1.0496,0.9816,1.0302,29251,0
2016-02-19,1.0205,1.0439,1.001,1.0108,9651,0
2016-02-22,0.9913,1.0205,0.9622,0.9816,35241,0
2016-02-23,1.0496,1.0496,0.9913,0.9913,12069,0
2016-02-24,0.981,1.0399,0.9801,1.0205,20859,0
2016-02-25,1.0399,1.0399,0.9913,1.0011,14607,0
2016-02-26,1.0232,1.0232,0.9719,0.9719,12452,0
2016-02-29,0.9719,0.9913,0.9621,0.9621,22632,0
2016-03-01,1.001,1.001,0.9621,0.9828,25876,0
2016-03-02,0.972,1.0166,0.9719,1.001,16452,0
2016-03-03,0.9719,1.0205,0.9719,1.0108,35087,0
2016-03-04,0.9816,1.0144,0.9721,0.9816,32529,0
2016-03-07,1.0108,1.0108,0.9719,0.9816,36491,0
2016-03-08,0.9816,1.0108,0.9621,0.9913,7632,0
2016-03-09,0.9913,1.001,0.9913,0.9962,3182,0
2016-03-10,1.001,1.0108,1.001,1.002,6453,0
2016-03-11,0.9913,1.0108,0.9913,1.0059,18609,0
2016-03-14,1.0108,1.108,1.0107,1.0788,190821,0
2016-03-15,1.0836,1.1662,1.0836,1.1177,189176,0
2016-03-16,1.1372,1.1565,1.1081,1.1468,57166,0
2016-03-17,1.1622,1.2343,1.1622,1.2147,128168,0
2016-03-18,1.2246,1.2536,1.1662,1.1662,90050,0
2016-03-21,1.2051,1.2148,1.1565,1.2148,87453,0
2016-03-22,1.1857,1.2343,1.1857,1.2051,28466,0
2016-03-23,1.2343,1.2518,1.1858,1.208,40680,0
2016-03-24,1.2051,1.2343,1.1372,1.2343,56987,0
2016-03-28,1.2246,1.2246,1.176,1.1955,13576,0
2016-03-29,1.1954,1.2586,1.1954,1.2343,58665,0
2016-03-30,1.263,1.2926,1.1954,1.2148,68451,0
2016-03-31,1.2148,1.244,1.2051,1.2343,11884,0
2016-04-01,1.2246,1.2343,1.2051,1.2052,10101,0
2016-04-04,1.1937,1.2246,1.1857,1.2148,4502,0
2016-04-05,1.1954,1.2343,1.176,1.176,39848,0
2016-04-06,1.1954,1.2246,1.1954,1.2246,24247,0
2016-04-07,1.2148,1.2148,1.1857,1.1857,23014,0
2016-04-08,1.2051,1.2148,1.1954,1.2051,11752,0
2016-04-11,1.2148,1.2148,1.2051,1.2148,15120,0
2016-04-12,1.2148,1.2246,1.1858,1.2148,19247,0
2016-04-13,1.2343,1.2343,1.1857,1.2246,10022,0
2016-04-14,1.2246,1.2246,1.2051,1.2246,36216,0
2016-04-15,1.2246,1.2246,1.1908,1.1908,22724,0
2016-04-18,1.176,1.2536,1.176,1.2397,99422,0
2016-04-19,1.2537,1.3218,1.244,1.3024,104169,0
2016-04-20,1.3121,1.4092,1.2829,1.3314,147983,0
2016-04-21,1.3413,1.3413,1.2926,1.3218,52396,0
2016-04-22,1.3606,1.3703,1.3024,1.3121,131463,0
2016-04-25,1.3121,1.3606,1.2829,1.3138,16553,0
2016-04-26,1.2926,1.3121,1.2732,1.2926,26085,0
2016-04-27,1.2829,1.315,1.1859,1.244,49588,0
2016-04-28,1.3052,1.3121,1.218,1.218,26666,0
2016-04-29,1.2148,1.2537,1.1473,1.176,96374,0
2016-05-02,1.1662,1.2343,1.0983,1.0983,67081,0
2016-05-03,1.0788,1.108,1.0496,1.0691,54789,0
2016-05-04,1.0691,1.1662,1.0496,1.1177,21976,0
2016-05-05,1.1274,1.1274,1.0691,1.0983,29206,0
2016-05-06,1.0885,1.1565,1.0885,1.0984,10058,0
2016-05-09,1.108,1.1177,1.0885,1.0886,33751,0
2016-05-10,1.0885,1.1274,1.0885,1.0885,9102,0
2016-05-11,1.0885,1.0885,1.0691,1.0788,21122,0
2016-05-12,1.0884,1.0885,1.0691,1.0691,15671,0
2016-05-13,1.0691,1.0885,1.0594,1.0691,21920,0
2016-05-16,1.0788,1.0885,1.0594,1.0691,47423,0
2016-05-17,1.0885,1.1372,1.0594,1.0788,65045,0
2016-05-18,1.0691,1.1468,1.0691,1.0789,6468,0
2016-05-19,1.0691,1.1362,1.0691,1.0788,4021,0
2016-05-20,1.0983,1.1468,1.0906,1.1468,30667,0
2016-05-23,1.1372,1.1468,1.0983,1.108,8622,0
2016-05-24,1.1138,1.1275,1.108,1.1211,11109,0
2016-05-25,1.1295,1.1295,1.1197,1.1295,14143,0
2016-05-26,1.1295,1.1393,1.1099,1.1344,32293,0
2016-05-27,1.1295,1.1393,1.1099,1.1342,28685,0
2016-05-31,1.1,1.1285,1.1,1.1099,34048,0
2016-06-01,1.1099,1.1295,1.0805,1.1243,42357,0
2016-06-02,1.1,1.1295,1.1,1.1099,918,0
2016-06-03,1.1197,1.1197,1.0706,1.0804,48628,0
2016-06-06,1.0902,1.1295,1.0509,1.1,35496,0
2016-06-07,1.1097,1.1191,1.0706,1.1099,21957,0
2016-06-08,1.1069,1.1099,1.0706,1.1,27017,0
2016-06-09,1.0902,1.1099,1.0902,1.0902,11200,0
2016-06-10,1.0902,1.0902,1.0706,1.0706,28329,0
2016-06-13,1.0607,1.0803,1.0607,1.0607,29687,0
2016-06-14,1.0706,1.0706,1.0607,1.0623,10910,0
2016-06-15,1.0706,1.0804,1.0607,1.0607,23878,0
2016-06-16,1.0607,1.0804,1.0607,1.0706,17360,0
2016-06-17,1.0713,1.0804,1.0706,1.0804,7254,0
2016-06-20,1.0804,1.0804,1.0706,1.0706,31062,0
2016-06-21,1.0766,1.0902,1.0706,1.0706,12999,0
2016-06-22,1.0804,1.0902,1.0607,1.0706,25268,0
2016-06-23,1.0607,1.0902,1.0607,1.0607,11725,0
2016-06-24,1.0607,1.0706,1.0313,1.0313,74329,0
2016-06-27,1.0116,1.0509,0.9723,0.9723,59885,0
2016-06-28,0.9822,1.0215,0.9822,1.0018,40043,0
2016-06-29,0.9822,1.0607,0.9723,1.0313,181034,0
2016-06-30,1.0706,1.0804,1.0215,1.0804,42895,0
2016-07-01,1.1,1.1099,1.0018,1.0938,61428,0
2016-07-05,1.0804,1.0902,1.0411,1.0902,16939,0
2016-07-06,1.0804,1.0804,1.0607,1.0607,8990,0
2016-07-07,1.0652,1.1197,1.0607,1.0902,9699,0
2016-07-08,1.1034,1.1034,1.0607,1.0706,36044,0
2016-07-11,1.0607,1.0902,1.0411,1.0607,61024,0
2016-07-12,1.0509,1.0804,1.0411,1.0509,9775,0
2016-07-13,1.0411,1.1197,1.0018,1.0902,166992,0
2016-07-14,1.1,1.1197,1.0706,1.0902,33637,0
2016-07-15,1.1,1.1099,1.0841,1.1,23467,0
2016-07-18,1.1099,1.1392,1.0912,1.1295,31628,0
2016-07-19,1.1393,1.159,1.0607,1.1295,116608,0
2016-07-20,1.1393,1.159,1.1,1.1295,55895,0
2016-07-21,1.1295,1.1393,1.0805,1.1295,55740,0
2016-07-22,1.1295,1.1295,1.0804,1.0804,29144,0
2016-07-25,1.0804,1.1393,1.0313,1.0902,99182,0
2016-07-26,1.1198,1.1393,1.0715,1.0902,20081,0
2016-07-27,1.0804,1.1196,1.0804,1.1099,20904,0
2016-07-28,1.1099,1.1197,1.0902,1.1,4734,0
2016-07-29,1.1099,1.1197,1.0902,1.0902,49535,0
2016-08-01,1.1099,1.1099,1.0411,1.0706,61071,0
2016-08-02,1.0607,1.0824,1.0607,1.0608,17499,0
2016-08-03,1.0804,1.1295,1.0313,1.1196,85055,0
2016-08-04,1.0974,1.1295,1.0607,1.1099,27594,0
2016-08-05,1.1099,1.1197,1.0902,1.1197,26956,0
2016-08-08,1.1295,1.1295,1.1099,1.1197,11622,0
2016-08-09,1.1099,1.1295,1.0607,1.1084,37099,0
2016-08-10,1.0902,1.1197,1.0706,1.0902,4410,0
2016-08-11,1.0607,1.1197,1.0607,1.1,25089,0
2016-08-12,1.0804,1.1197,1.0804,1.0926,63659,0
2016-08-15,1.0804,1.1,1.0804,1.1,6397,0
2016-08-16,1.0607,1.0902,1.0411,1.0509,26182,0
2016-08-17,1.0902,1.1,1.0411,1.0902,34280,0
2016-08-18,1.1,1.1393,1.1,1.1356,106249,0
2016-08-19,1.1393,1.1786,1.0509,1.1491,191694,0
2016-08-22,1.1491,1.1491,1.0902,1.1099,43555,0
2016-08-23,1.0902,1.1393,1.0902,1.1383,14750,0
2016-08-24,1.1393,1.1393,1.1,1.1099,18124,0
2016-08-25,1.0902,1.1295,1.0804,1.1099,9018,0
2016-08-26,1.1239,1.1295,1.0892,1.0989,6975,0
2016-08-29,1.1,1.1,1.0607,1.0607,62489,0
2016-08-30,1.0509,1.0902,1.0509,1.0607,73324,0
2016-08-31,1.0607,1.1,1.0607,1.1,11211,0
2016-09-01,1.0902,1.1,1.0805,1.0902,4497,0
2016-09-02,1.0804,1.1295,1.0804,1.0968,74109,0
2016-09-06,1.0999,1.1,1.0804,1.1,106515,0
2016-09-07,1.0902,1.1,1.0804,1.0902,41478,0
2016-09-08,1.0706,1.1,1.0706,1.0804,25081,0
2016-09-09,1.0804,1.1,1.0706,1.0706,12722,0
2016-09-12,1.0509,1.0607,1.0509,1.0509,74781,0
2016-09-13,1.0509,1.0828,1.0509,1.0509,24364,0
2016-09-14,1.0411,1.0779,1.0411,1.0509,22550,0
2016-09-15,1.0706,1.0804,1.0549,1.0755,30341,0
2016-09-16,1.0843,1.0843,1.0607,1.0607,19112,0
2016-09-19,1.0607,1.0706,1.0607,1.0706,19539,0
2016-09-20,1.0607,1.098,1.0607,1.0853,24566,0
2016-09-21,1.0607,1.1,1.0607,1.0875,30009,0
2016-09-22,1.0769,1.0902,1.0607,1.0833,29364,0
2016-09-23,1.0509,1.0804,1.0313,1.0313,81752,0
2016-09-26,1.0313,1.0706,1.0313,1.0313,38714,0
2016-09-27,1.0313,1.0804,1.0313,1.0607,24335,0
2016-09-28,1.0607,1.0607,1.0313,1.0313,28406,0
2016-09-29,1.0313,1.0509,1.0215,1.0215,38500,0
2016-09-30,1.0468,1.0468,1.0018,1.0018,59499,0
2016-10-03,1.0116,1.0804,1.0116,1.0706,53713,0
2016-10-04,1.0706,1.1,1.0606,1.066,82278,0
2016-10-05,1.0608,1.0902,1.0607,1.0804,5770,0
2016-10-06,1.0902,1.1,1.0608,1.0706,4712,0
2016-10-07,1.0706,1.0804,1.0432,1.0706,7741,0
2016-10-10,1.0607,1.0706,1.0607,1.0706,37296,0
2016-10-11,1.0607,1.0804,1.0607,1.0607,30105,0
2016-10-12,1.0773,1.0773,1.0607,1.0706,39862,0
2016-10-13,1.0607,1.0706,1.049,1.0706,16402,0
2016-10-14,1.0607,1.0706,1.0509,1.0607,26789,0
2016-10-17,1.0509,1.0804,1.0411,1.0411,16408,0
2016-10-18,1.0607,1.0804,1.0411,1.0804,35337,0
2016-10-19,1.1295,1.1295,1.0607,1.0804,120255,0
2016-10-20,1.0509,1.1099,1.0509,1.0804,45028,0
2016-10-21,1.0706,1.0706,1.0509,1.0509,23234,0
2016-10-24,1.0607,1.0627,1.0509,1.0509,28266,0
2016-10-25,1.0607,1.0706,1.0411,1.0411,14383,0
2016-10-26,1.0411,1.0607,1.0411,1.0411,7175,0
2016-10-27,1.0411,1.0411,1.0313,1.0313,37212,0
2016-10-28,1.0313,1.0411,1.0215,1.0313,15411,0
2016-10-31,1.0607,1.0607,1.0018,1.0215,37290,0
2016-11-01,1.0116,1.0215,0.992,1.0018,19914,0
2016-11-02,0.992,1.0116,0.9822,0.9841,26326,0
2016-11-03,0.9822,0.992,0.9822,0.992,36636,0
2016-11-04,0.992,1.0116,0.9822,0.9919,25460,0
2016-11-07,0.992,1.0215,0.9822,0.992,21285,0
2016-11-08,0.9822,1.0018,0.9822,0.992,22713,0
2016-11-09,0.992,1.0081,0.9822,1.0081,9547,0
2016-11-10,1.0067,1.0082,0.9822,0.9822,28440,0
2016-11-11,0.9773,0.9822,0.9625,0.9741,36180,0
2016-11-14,0.9648,1.0116,0.9625,0.9723,56084,0
2016-11-15,0.9723,0.9723,0.9331,0.9503,94124,0
2016-11-16,0.9625,0.9625,0.9331,0.943,50747,0
2016-11-17,0.9429,0.9625,0.9134,0.9444,192332,0
2016-11-18,0.9483,0.9822,0.9483,0.9822,54810,0
2016-11-21,0.9822,0.9822,0.9527,0.9822,15091,0
2016-11-22,0.9527,0.982,0.9527,0.9527,84067,0
2016-11-23,0.9723,0.9723,0.9232,0.9564,95664,0
2016-11-25,0.9446,0.9446,0.9134,0.9429,29311,0
2016-11-28,0.9429,0.9622,0.9232,0.9333,22547,0
2016-11-29,0.9227,0.9332,0.825,0.9031,104841,0
2016-11-30,0.9036,0.9331,0.8938,0.908,29707,0
2016-12-01,0.9119,0.9134,0.8643,0.8955,92566,0
2016-12-02,0.8858,0.9331,0.8643,0.884,40879,0
2016-12-05,0.8741,0.923,0.8643,0.8643,74731,0
2016-12-06,0.884,0.884,0.8727,0.884,31609,0
2016-12-07,0.884,0.8841,0.8447,0.884,90928,0
2016-12-08,0.8545,0.8839,0.8447,0.8642,66500,0
2016-12-09,0.8463,0.8643,0.8447,0.8447,33887,0
2016-12-12,0.8447,0.8643,0.8348,0.8446,37663,0
2016-12-13,0.8545,0.8643,0.825,0.8447,59394,0
2016-12-14,0.8331,0.8482,0.8201,0.825,121382,0
2016-12-15,0.8201,0.825,0.8152,0.824,67908,0
2016-12-16,0.8152,0.825,0.7942,0.7965,188090,0
2016-12-19,0.7956,0.8152,0.7878,0.7957,81647,0
2016-12-20,0.7812,0.8348,0.7759,0.7857,200518,0
2016-12-21,0.7857,0.8054,0.7759,0.7836,87183,0
2016-12-22,0.7563,0.7661,0.6973,0.7171,160202,0
2016-12-23,0.6973,0.7464,0.6973,0.7268,101155,0
2016-12-27,0.7366,0.8054,0.7366,0.7563,198797,0
2016-12-28,0.7661,0.8044,0.7564,0.7759,71632,0
2016-12-29,0.7563,0.8054,0.7562,0.7661,93759,0
2016-12-30,0.7523,0.7661,0.717,0.717,204955,0
2017-01-03,0.717,0.8054,0.717,0.7622,66406,0
2017-01-04,0.7776,0.7857,0.7464,0.7857,93129,0
2017-01-05,0.7857,0.8054,0.7857,0.8051,62024,0
2017-01-06,0.8054,0.8054,0.7464,0.7661,75223,0
2017-01-09,0.7582,0.7832,0.7464,0.7464,19539,0
2017-01-10,0.7464,0.7857,0.7464,0.7759,48133,0
2017-01-11,0.7857,0.7857,0.7563,0.771,47415,0
2017-01-12,0.785,0.7857,0.7464,0.7759,46710,0
2017-01-13,0.7665,0.8054,0.7464,0.7533,75287,0
2017-01-17,0.7464,0.7759,0.7464,0.7759,39820,0
2017-01-18,0.7759,0.796,0.7563,0.7612,67400,0
2017-01-19,0.8052,0.9036,0.7661,0.8545,191012,0
2017-01-20,0.8938,1.0411,0.8565,0.9134,978784,0
2017-01-23,0.9331,0.9723,0.8859,0.9235,109367,0
2017-01-24,0.9413,0.9534,0.884,0.9232,76294,0
2017-01-25,0.9822,0.9822,0.9253,0.9257,173340,0
2017-01-26,0.9331,0.9625,0.9331,0.9527,49273,0
2017-01-27,0.9402,0.9625,0.9036,0.9139,134248,0
2017-01-30,0.9525,0.961,0.8742,0.8938,76593,0
2017-01-31,0.8643,0.9517,0.8378,0.9036,94652,0
2017-02-01,0.9036,0.9223,0.8348,0.8543,56596,0
2017-02-02,0.884,0.884,0.8358,0.8643,52824,0
2017-02-03,0.8938,0.8938,0.8368,0.8817,67947,0
2017-02-06,0.9134,0.9134,0.8372,0.893,61216,0
2017-02-07,0.8788,0.9036,0.8555,0.8643,8875,0
2017-02-08,0.8643,0.9134,0.8643,0.8816,32925,0
2017-02-09,0.8987,0.9036,0.8643,0.884,14800,0
2017-02-10,0.8969,0.8969,0.8643,0.8741,40852,0
2017-02-13,0.884,0.8938,0.8643,0.8933,33226,0
2017-02-14,0.8658,0.9036,0.8653,0.8837,13398,0
2017-02-15,0.884,0.9035,0.8643,0.8988,84561,0
2017-02-16,0.9134,0.923,0.8657,0.8938,26089,0
2017-02-17,0.8719,0.9525,0.8692,0.9259,77325,0
2017-02-21,0.9134,0.9625,0.9134,0.9134,89237,0
2017-02-22,0.9216,0.9249,0.884,0.9134,68532,0
2017-02-23,0.9134,0.9232,0.884,0.884,26812,0
2017-02-24,0.8741,0.8938,0.8643,0.8643,41510,0
2017-02-27,0.8643,0.9208,0.8643,0.8838,36505,0
2017-02-28,0.9134,0.9208,0.884,0.9134,55413,0
2017-03-01,0.9134,0.9232,0.884,0.8851,30604,0
2017-03-02,0.8938,0.9206,0.8766,0.8766,32271,0
2017-03-03,0.8766,0.9108,0.8692,0.8692,25124,0
2017-03-06,0.8702,0.9036,0.8643,0.8741,18045,0
2017-03-07,0.8643,0.8964,0.8643,0.8643,31721,0
2017-03-08,0.8643,0.8686,0.8545,0.8545,4918,0
2017-03-09,0.863,0.8741,0.8348,0.8447,16287,0
2017-03-10,0.8348,0.8784,0.8348,0.8354,32088,0
2017-03-13,0.8348,0.882,0.8348,0.8729,18409,0
2017-03-14,0.8938,0.8938,0.8152,0.825,28822,0
2017-03-15,0.8348,0.8733,0.8172,0.8545,59404,0
2017-03-16,0.8545,0.9134,0.825,0.8741,112723,0
2017-03-17,0.8741,0.9134,0.8476,0.8848,18186,0
2017-03-20,0.884,0.9134,0.8643,0.9036,70952,0
2017-03-21,0.9195,0.9232,0.8938,0.9045,50757,0
2017-03-22,0.9232,0.9232,0.884,0.9232,39156,0
2017-03-23,0.9232,0.9232,0.8667,0.9085,24791,0
2017-03-24,0.8879,0.9134,0.884,0.8987,23126,0
2017-03-27,0.9067,0.911,0.8938,0.911,26616,0
2017-03-28,0.9036,0.911,0.8843,0.8917,15944,0
2017-03-29,0.884,0.9036,0.8826,0.884,65978,0
2017-03-30,0.8545,0.8994,0.8545,0.8741,26982,0
2017-03-31,0.8545,0.888,0.8545,0.884,16061,0
2017-04-03,0.8938,0.8994,0.8643,0.8643,36894,0
2017-04-04,0.8604,0.884,0.8604,0.8643,16559,0
2017-04-05,0.8643,0.8938,0.8643,0.8741,18223,0
2017-04-06,0.884,0.884,0.8643,0.8643,29877,0
2017-04-07,0.8643,0.8938,0.8604,0.8721,9723,0
2017-04-10,0.884,0.884,0.8643,0.884,10532,0
2017-04-11,0.884,0.884,0.8643,0.884,21801,0
2017-04-12,0.8831,0.884,0.8456,0.8619,18185,0
2017-04-13,0.8545,0.8771,0.8545,0.8728,21767,0
2017-04-17,0.8771,0.879,0.8545,0.8643,12631,0
2017-04-18,0.879,0.879,0.8592,0.8766,8370,0
2017-04-19,0.874,0.879,0.8643,0.8723,63170,0
2017-04-20,0.8643,0.879,0.8643,0.8643,32192,0
2017-04-21,0.8643,0.9612,0.8643,0.9429,243635,0
2017-04-24,0.9624,0.9624,0.8643,0.9134,152607,0
2017-04-25,0.9134,0.9331,0.8868,0.9134,51735,0
2017-04-26,0.9036,0.9184,0.8741,0.884,80252,0
2017-04-27,0.884,0.9117,0.884,0.9036,59764,0
2017-04-28,0.893,0.9035,0.8795,0.8841,24308,0
2017-05-01,0.8741,0.9015,0.8741,0.8744,21328,0
2017-05-02,0.8839,0.9006,0.8644,0.884,38357,0
2017-05-03,0.8348,0.883,0.8181,0.8447,105792,0
2017-05-04,0.8447,0.8544,0.8152,0.8153,53921,0
2017-05-05,0.8537,0.8545,0.825,0.8349,46085,0
2017-05-08,0.8348,0.8545,0.825,0.8545,38141,0
2017-05-09,0.8447,0.8704,0.8447,0.8545,19404,0
2017-05-10,0.8612,0.8938,0.8545,0.8818,75251,0
2017-05-11,0.884,0.8912,0.825,0.8741,39086,0
2017-05-12,0.8651,0.8906,0.8451,0.8547,37880,0
2017-05-15,0.8546,0.8546,0.7661,0.8326,319642,0
2017-05-16,0.8545,0.8545,0.7857,0.8347,32934,0
2017-05-17,0.8055,0.8343,0.7858,0.8001,73469,0
2017-05-18,0.7759,0.825,0.7759,0.7803,47459,0
2017-05-19,0.8101,0.8101,0.7759,0.7906,78232,0
2017-05-22,0.7857,0.825,0.7857,0.8054,61352,0
2017-05-23,0.8127,0.8152,0.7759,0.7956,57821,0
2017-05-24,0.7981,0.804,0.7721,0.7757,27101,0
2017-05-25,0.7661,0.8054,0.7661,0.7919,92480,0
2017-05-26,0.7999,0.8054,0.786,0.7956,58791,0
2017-05-30,0.7956,0.825,0.7857,0.7964,55114,0
2017-05-31,0.8044,0.825,0.7919,0.8054,87899,0
2017-06-01,0.8247,0.8348,0.8058,0.821,44903,0
2017-06-02,0.824,0.84,0.8,0.8157,41429,0
2017-06-05,0.8,0.84,0.7726,0.8201,114377,0
2017-06-06,0.8097,0.82,0.78,0.78,94742,0
2017-06-07,0.77,0.789,0.7681,0.7702,80435,0
2017-06-08,0.7845,0.7901,0.77,0.79,42313,0
2017-06-09,0.809,0.809,0.78,0.8,33755,0
2017-06-12,0.781,0.79,0.77,0.7799,24695,0
2017-06-13,0.7852,0.789,0.7705,0.772,23543,0
2017-06-14,0.771,0.7789,0.77,0.7714,94223,0
2017-06-15,0.76,0.78,0.76,0.7762,43927,0
2017-06-16,0.76,0.789,0.76,0.77,62747,0
2017-06-19,0.75,0.83,0.75,0.7701,143214,0
2017-06-20,0.765,0.8,0.7621,0.7899,23694,0
2017-06-21,0.7801,0.7801,0.76,0.7699,50853,0
2017-06-22,0.77,0.77,0.7,0.7398,145580,0
2017-06-23,0.6922,0.7298,0.6913,0.7201,112443,0
2017-06-26,0.7135,0.735,0.7135,0.7297,23488,0
2017-06-27,0.73,0.7359,0.7,0.7208,78183,0
2017-06-28,0.72,0.7293,0.7,0.7293,65170,0
2017-06-29,0.7181,0.7392,0.7103,0.73,50621,0
2017-06-30,0.7212,0.7298,0.7102,0.7102,25287,0
2017-07-03,0.73,0.74,0.7104,0.738,8408,0
2017-07-05,0.735,0.7379,0.73,0.7379,24752,0
2017-07-06,0.7202,0.7298,0.7075,0.7204,26718,0
2017-07-07,0.7242,0.7295,0.721,0.721,1197,0
2017-07-10,0.7199,0.73,0.7199,0.725,36558,0
2017-07-11,0.72,0.73,0.71,0.71,34651,0
2017-07-12,0.7113,0.7575,0.71,0.75,34748,0
2017-07-13,0.75,0.75,0.707,0.7249,48857,0
2017-07-14,0.7336,0.74,0.71,0.72,53781,0
2017-07-17,0.7,0.78,0.7,0.765,67613,0
2017-07-18,0.724,0.7587,0.724,0.75,33634,0
2017-07-19,0.76,0.83,0.7401,0.82,87010,0
2017-07-20,0.84,0.84,0.78,0.8289,24094,0
2017-07-21,0.83,0.83,0.7912,0.8118,42179,0
2017-07-24,0.81,0.92,0.81,0.86,324342,0
2017-07-25,0.88,0.8995,0.833,0.84,113641,0
2017-07-26,0.84,0.8631,0.81,0.8329,32408,0
2017-07-27,0.84,0.87,0.81,0.8399,78213,0
2017-07-28,0.84,0.84,0.7901,0.7901,82224,0
2017-07-31,0.82,0.84,0.79,0.8,82742,0
2017-08-01,0.8,0.81,0.7912,0.8079,25075,0
2017-08-02,0.8164,0.833,0.79,0.797,29206,0
2017-08-03,0.799,0.799,0.78,0.78,8634,0
2017-08-04,0.7803,0.7827,0.75,0.779,49361,0
2017-08-07,0.7877,0.8,0.7877,0.8,56235,0
2017-08-08,0.8086,0.84,0.8,0.8201,190666,0
2017-08-09,0.82,0.82,0.8,0.81,46959,0
2017-08-10,0.8162,0.82,0.752,0.78,57446,0
2017-08-11,0.7882,0.82,0.78,0.81,22499,0
2017-08-14,0.8026,0.81,0.78,0.8,20570,0
2017-08-15,0.8025,0.8025,0.786,0.7984,25767,0
2017-08-16,0.8082,0.82,0.79,0.82,64380,0
2017-08-17,0.8,0.84,0.8,0.81,112741,0
2017-08-18,0.8011,0.84,0.8011,0.8324,41396,0
2017-08-21,0.839,0.839,0.82,0.8327,37637,0
2017-08-22,0.839,0.88,0.839,0.85,88669,0
2017-08-23,0.84,0.86,0.84,0.8401,37881,0
2017-08-24,0.8499,0.86,0.84,0.86,16899,0
2017-08-25,0.86,0.9,0.86,0.8701,90824,0
2017-08-28,0.88,0.93,0.8765,0.92,180920,0
2017-08-29,0.9266,0.95,0.91,0.9401,82009,0
2017-08-30,0.925,0.94,0.9221,0.9275,48452,0
2017-08-31,0.9301,0.9301,0.88,0.908,44503,0
2017-09-01,0.88,0.93,0.8521,0.8797,98569,0
2017-09-05,0.88,0.897,0.85,0.86,67925,0
2017-09-06,0.86,0.93,0.85,0.92,16070,0
2017-09-07,0.9002,0.91,0.88,0.89,15010,0
2017-09-08,0.89,0.9037,0.89,0.9037,15512,0
2017-09-11,0.895,0.9199,0.89,0.89,14243,0
2017-09-12,0.895,0.92,0.895,0.9149,29577,0
2017-09-13,0.92,0.97,0.85,0.9593,269121,0
2017-09-14,0.93,1.04,0.93,1.02,221664,0
2017-09-15,1,1.09,1,1.08,190736,0
2017-09-18,1.09,1.2,1.08,1.2,474456,0
2017-09-19,1.25,1.54,1.24,1.46,2127881,0
2017-09-20,1.49,1.4925,1.25,1.34,822592,0
2017-09-21,1.3,1.3236,1.14,1.18,513491,0
2017-09-22,1.12,1.2,1.1,1.16,257545,0
2017-09-25,1.25,1.35,1.24,1.2879,340338,0
2017-09-26,1.3,1.32,1.2,1.2499,159305,0
2017-09-27,1.24,1.37,1.231,1.34,250245,0
2017-09-28,1.35,1.3999,1.25,1.32,162227,0
2017-09-29,1.3,1.379,1.3,1.34,98278,0
2017-10-02,1.37,1.46,1.33,1.45,291874,0
2017-10-03,1.46,1.489,1.37,1.4068,189036,0
2017-10-04,1.46,1.46,1.39,1.4,102632,0
2017-10-05,1.45,1.45,1.41,1.45,147823,0
2017-10-06,1.5,1.69,1.441,1.67,807486,0
2017-10-09,1.78,2.1699,1.7,1.88,1833053,0
2017-10-10,1.89,2,1.85,1.95,543019,0
2017-10-11,2,2.07,1.93,1.99,713898,0
2017-10-12,1.98,2.01,1.85,1.88,298036,0
2017-10-13,1.85,1.89,1.52,1.52,929450,0
2017-10-16,1.6,1.77,1.5202,1.69,555683,0
2017-10-17,1.66,1.719,1.62,1.66,193205,0
2017-10-18,1.65,1.68,1.6,1.64,166913,0
2017-10-19,1.67,1.67,1.6,1.64,175197,0
2017-10-20,1.64,1.76,1.58,1.62,337537,0
2017-10-23,1.6,1.6,1.53,1.55,296903,0
2017-10-24,1.57,1.66,1.5,1.53,444435,0
2017-10-25,1.6,1.6217,1.52,1.55,214237,0
2017-10-26,1.58,1.58,1.42,1.43,374660,0
2017-10-27,1.4,1.48,1.38,1.42,233847,0
2017-10-30,1.405,1.45,1.36,1.45,147666,0
2017-10-31,1.44,1.45,1.38,1.4,52392,0
2017-11-01,1.38,1.45,1.38,1.43,171503,0
2017-11-02,1.45,1.53,1.4,1.5,258455,0
2017-11-03,1.52,1.6,1.5,1.58,201585,0
2017-11-06,1.62,1.64,1.475,1.55,188349,0
2017-11-07,1.53,1.5402,1.44,1.47,99337,0
2017-11-08,1.45,1.47,1.41,1.4218,101957,0
2017-11-09,1.5,1.5,1.41,1.46,83267,0
2017-11-10,1.51,1.51,1.4607,1.47,57086,0
