Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.9321,0.9484,0.924,0.9484,20547,0
2005-02-28,0.9402,0.9649,0.9402,0.9649,25439,0
2005-03-01,0.9564,0.973,0.9564,0.973,18592,0
2005-03-03,0.9564,0.9649,0.9564,0.9649,12231,0
2005-03-04,0.9564,0.973,0.9564,0.973,11743,0
2005-03-07,0.9649,0.9649,0.9649,0.9649,492,0
2005-03-09,0.9649,0.9649,0.9484,0.9484,4403,0
2005-03-10,0.9402,0.9402,0.9402,0.9402,2447,0
2005-03-11,0.9321,0.9321,0.9321,0.9321,5868,0
2005-03-14,0.924,0.9321,0.9075,0.9075,23976,0
2005-03-15,0.8993,0.9321,0.8993,0.9321,24952,0
2005-03-16,0.8666,0.8666,0.8583,0.8666,37675,0
2005-03-17,0.8748,0.8748,0.8748,0.8748,5384,0
2005-03-18,0.8912,0.9075,0.8912,0.9075,18592,0
2005-03-21,0.9075,0.9075,0.9075,0.9075,492,0
2005-03-22,0.9157,0.9321,0.9157,0.9321,18104,0
2005-03-28,0.9321,0.9484,0.924,0.9402,15656,0
2005-03-29,0.9402,0.9649,0.9402,0.9649,12231,0
2005-03-30,0.9649,0.981,0.9649,0.981,20059,0
2005-03-31,0.981,0.981,0.9321,0.9484,30336,0
2005-04-01,0.9484,0.9484,0.9484,0.9484,10765,0
2005-04-04,0.9484,0.9484,0.9484,0.9484,3914,0
2005-04-05,0.9484,0.9484,0.8748,0.9157,64582,0
2005-04-06,0.9157,0.924,0.8993,0.9157,22014,0
2005-04-07,0.8993,0.9075,0.8993,0.9075,11252,0
2005-04-08,0.9075,0.9321,0.9075,0.9157,22505,0
2005-04-11,0.924,0.924,0.9157,0.9157,5384,0
2005-04-12,0.9157,0.9157,0.9157,0.9157,6849,0
2005-04-13,0.9157,0.9157,0.8993,0.8993,39143,0
2005-04-14,0.8993,0.8993,0.8748,0.8748,25439,0
2005-04-15,0.8339,0.8339,0.7602,0.7602,100790,0
2005-04-18,0.7519,0.7519,0.7358,0.7358,15656,0
2005-04-19,0.7441,0.7441,0.7441,0.7441,4893,0
2005-04-20,0.7441,0.7441,0.7441,0.7441,1468,0
2005-04-21,0.7358,0.7358,0.7275,0.7275,7340,0
2005-04-22,0.7358,0.7358,0.7358,0.7358,4403,0
2005-04-25,0.7358,0.7602,0.7358,0.7602,27886,0
2005-04-26,0.7602,0.7768,0.7602,0.7768,25933,0
2005-04-27,0.7768,0.7849,0.7687,0.7849,12231,0
2005-04-29,0.7687,0.7928,0.7687,0.7768,10765,0
2005-05-02,0.7687,0.7687,0.7687,0.7687,11743,0
2005-05-03,0.7687,0.7687,0.7687,0.7687,977,0
2005-05-04,0.7602,0.7602,0.7519,0.7519,3426,0
2005-05-05,0.7358,0.7358,0.7032,0.7114,26421,0
2005-05-09,0.7114,0.7114,0.7114,0.7114,4403,0
2005-05-10,0.695,0.7032,0.695,0.7032,17610,0
2005-05-11,0.695,0.7032,0.695,0.7032,8317,0
2005-05-12,0.695,0.695,0.6866,0.6866,5384,0
2005-05-13,0.6866,0.6866,0.6866,0.6866,977,0
2005-05-17,0.6866,0.6866,0.6704,0.6787,9294,0
2005-05-18,0.6787,0.6787,0.6704,0.6787,8806,0
2005-05-19,0.695,0.695,0.6704,0.6704,27886,0
2005-05-23,0.6866,0.7032,0.6866,0.7032,11252,0
2005-05-24,0.695,0.695,0.695,0.695,4403,0
2005-05-25,0.7032,0.7032,0.6866,0.6866,8806,0
2005-05-26,0.7032,0.7032,0.6621,0.6621,33757,0
2005-05-31,0.6621,0.6704,0.6621,0.6704,8317,0
2005-06-01,0.6787,0.7032,0.6787,0.6866,48437,0
2005-06-02,0.6866,0.6866,0.6866,0.6866,1959,0
2005-06-03,0.695,0.695,0.695,0.695,3914,0
2005-06-06,0.7032,0.7196,0.695,0.695,22014,0
2005-06-07,0.695,0.7032,0.695,0.7032,6360,0
2005-06-08,0.7032,0.7358,0.7032,0.7358,27398,0
2005-06-09,0.7441,0.7441,0.7275,0.7358,29845,0
2005-06-10,0.7275,0.7275,0.7196,0.7196,2447,0
2005-06-13,0.7196,0.7275,0.7196,0.7275,4893,0
2005-06-14,0.7114,0.7114,0.695,0.7032,10275,0
2005-06-15,0.7032,0.7032,0.7032,0.7032,977,0
2005-06-16,0.7032,0.7032,0.7032,0.7032,7830,0
2005-06-17,0.7032,0.7032,0.7032,0.7032,5384,0
2005-06-20,0.7114,0.8093,0.7114,0.8093,45011,0
2005-06-21,0.8258,0.9157,0.8258,0.9157,95407,0
2005-06-22,0.9157,0.9157,0.8993,0.8993,33270,0
2005-06-23,0.8993,0.8993,0.8748,0.8748,21040,0
2005-06-24,0.8666,0.8666,0.8339,0.8339,15165,0
2005-06-27,0.8421,0.8421,0.8339,0.8339,10275,0
2005-06-28,0.7849,0.7928,0.7849,0.7928,48437,0
2005-06-29,0.7928,0.8093,0.7928,0.8013,8317,0
2005-06-30,0.8013,0.8013,0.7928,0.8013,9786,0
2005-07-01,0.8013,0.8013,0.7928,0.7928,8317,0
2005-07-05,0.8013,0.8093,0.7849,0.7849,19082,0
2005-07-06,0.7849,0.8013,0.7849,0.7928,33270,0
2005-07-07,0.7928,0.7928,0.7849,0.7849,2447,0
2005-07-08,0.7849,0.7849,0.7768,0.7849,14190,0
2005-07-11,0.7928,0.8093,0.7768,0.7849,42076,0
2005-07-12,0.7928,0.7928,0.7849,0.7849,3426,0
2005-07-13,0.7768,0.7768,0.7768,0.7768,3914,0
2005-07-14,0.7687,0.7687,0.7441,0.7441,12721,0
2005-07-15,0.7519,0.7519,0.7441,0.7519,18104,0
2005-07-18,0.7602,0.7602,0.7602,0.7602,977,0
2005-07-19,0.7602,0.7602,0.7602,0.7602,24952,0
2005-07-20,0.7441,0.7441,0.7441,0.7441,5384,0
2005-07-22,0.7519,0.7519,0.7275,0.7275,5868,0
2005-07-25,0.7196,0.7196,0.7196,0.7196,25439,0
2005-07-26,0.7196,0.7358,0.7196,0.7196,16146,0
2005-07-27,0.7196,0.7196,0.7196,0.7196,3914,0
2005-07-28,0.7032,0.7032,0.7032,0.7032,977,0
2005-07-29,0.7275,0.7275,0.7196,0.7196,11252,0
2005-08-01,0.7196,0.7196,0.7196,0.7196,9786,0
2005-08-03,0.7275,0.7275,0.7275,0.7275,7830,0
2005-08-08,0.7275,0.7275,0.7275,0.7275,9786,0
2005-08-09,0.7358,0.7358,0.7275,0.7275,6360,0
2005-08-11,0.7275,0.7275,0.7275,0.7275,1468,0
2005-08-12,0.7196,0.7196,0.7032,0.7114,13210,0
2005-08-15,0.7275,0.7275,0.7275,0.7275,6360,0
2005-08-16,0.7196,0.7196,0.7196,0.7196,2447,0
2005-08-17,0.7032,0.7032,0.7032,0.7032,2447,0
2005-08-18,0.7032,0.7032,0.6787,0.6787,5384,0
2005-08-19,0.6787,0.6787,0.6787,0.6787,492,0
2005-08-22,0.7358,0.7519,0.7358,0.7519,42076,0
2005-08-23,0.7519,0.7519,0.7275,0.7275,12231,0
2005-08-24,0.7196,0.7196,0.7196,0.7196,9786,0
2005-08-26,0.7275,0.7275,0.7196,0.7196,3426,0
2005-08-29,0.7032,0.7114,0.695,0.7114,42567,0
2005-08-30,0.695,0.7032,0.695,0.695,17124,0
2005-09-01,0.695,0.7275,0.6866,0.7032,55289,0
2005-09-06,0.695,0.695,0.6787,0.6866,58221,0
2005-09-07,0.7196,0.7196,0.695,0.7114,49905,0
2005-09-08,0.695,0.7032,0.695,0.7032,6849,0
2005-09-09,0.7032,0.7032,0.7032,0.7032,492,0
2005-09-12,0.7032,0.7441,0.7032,0.7441,16146,0
2005-09-13,0.7275,0.7275,0.7275,0.7275,4403,0
2005-09-14,0.7196,0.7196,0.695,0.695,45500,0
2005-09-15,0.695,0.695,0.6866,0.6866,10275,0
2005-09-19,0.6866,0.695,0.6866,0.6866,8317,0
2005-09-20,0.695,0.695,0.695,0.695,3426,0
2005-09-21,0.7032,0.7032,0.695,0.695,1468,0
2005-09-22,0.6787,0.695,0.6787,0.695,37183,0
2005-09-23,0.695,0.7032,0.695,0.7032,3914,0
2005-09-26,0.695,0.7032,0.695,0.7032,7340,0
2005-09-27,0.7196,0.7196,0.7196,0.7196,7340,0
2005-09-28,0.7032,0.7114,0.695,0.7114,14190,0
2005-09-29,0.7196,0.7196,0.7196,0.7196,10765,0
2005-09-30,0.7687,0.7768,0.7602,0.7602,19082,0
2005-10-03,0.7602,0.7602,0.7602,0.7602,492,0
2005-10-04,0.7602,0.7602,0.7602,0.7602,15165,0
2005-10-05,0.7602,0.7602,0.7441,0.7441,6360,0
2005-10-06,0.7358,0.7441,0.7275,0.7441,25439,0
2005-10-07,0.7358,0.7358,0.7275,0.7275,1468,0
2005-10-10,0.7275,0.7275,0.7032,0.7032,8806,0
2005-10-11,0.7196,0.7196,0.7196,0.7196,28374,0
2005-10-12,0.7196,0.7196,0.7196,0.7196,5384,0
2005-10-13,0.7032,0.7032,0.695,0.695,14677,0
2005-10-18,0.7032,0.7196,0.7032,0.7032,5868,0
2005-10-19,0.7114,0.7114,0.7114,0.7114,1468,0
2005-10-20,0.695,0.695,0.6866,0.6866,20059,0
2005-10-21,0.695,0.695,0.6621,0.6621,20547,0
2005-10-24,0.6621,0.6621,0.6621,0.6621,977,0
2005-10-25,0.6621,0.6621,0.6621,0.6621,2447,0
2005-10-26,0.654,0.654,0.6377,0.6377,15656,0
2005-10-27,0.654,0.654,0.6377,0.6377,5384,0
2005-10-28,0.6212,0.6297,0.6212,0.6297,14677,0
2005-10-31,0.6134,0.6212,0.5806,0.6048,57245,0
2005-11-01,0.6212,0.6212,0.6212,0.6212,62137,0
2005-11-02,0.6297,0.6297,0.6134,0.6134,9786,0
2005-11-03,0.6134,0.6134,0.6134,0.6134,2447,0
2005-11-04,0.6212,0.6212,0.6212,0.6212,4893,0
2005-11-07,0.6377,0.7358,0.6377,0.7114,100790,0
2005-11-08,0.7275,0.7441,0.7032,0.7196,31308,0
2005-11-09,0.7196,0.7196,0.7196,0.7196,6360,0
2005-11-10,0.7196,0.8175,0.7196,0.7928,37183,0
2005-11-11,0.8013,0.8175,0.8013,0.8175,8806,0
2005-11-14,0.7849,0.7849,0.7687,0.7687,15165,0
2005-11-15,0.7687,0.7687,0.7687,0.7687,9786,0
2005-11-16,0.7687,0.7687,0.7687,0.7687,15165,0
2005-11-17,0.7687,0.7687,0.7687,0.7687,2447,0
2005-11-18,0.7687,0.7687,0.7358,0.7358,24952,0
2005-11-21,0.7196,0.7196,0.7196,0.7196,3914,0
2005-11-23,0.7196,0.7275,0.7196,0.7275,6849,0
2005-11-25,0.7275,0.7275,0.7275,0.7275,3426,0
2005-11-28,0.7275,0.7275,0.6866,0.7032,109106,0
2005-11-29,0.7114,0.7114,0.7114,0.7114,1959,0
2005-11-30,0.7196,0.7275,0.7032,0.7114,19572,0
2005-12-01,0.7196,0.7358,0.7196,0.7358,7830,0
2005-12-02,0.7275,0.7358,0.7196,0.7358,7340,0
2005-12-05,0.7602,0.7768,0.7275,0.7275,5868,0
2005-12-07,0.7441,0.7687,0.7441,0.7687,10275,0
2005-12-08,0.7441,0.7768,0.7441,0.7768,27886,0
2005-12-09,0.7768,0.7928,0.7602,0.7768,33270,0
2005-12-12,0.7687,0.7687,0.7687,0.7687,5384,0
2005-12-13,0.7687,0.7768,0.7602,0.7768,13697,0
2005-12-14,0.7928,0.8339,0.7928,0.8093,32290,0
2005-12-15,0.8175,0.8175,0.7928,0.8093,13697,0
2005-12-16,0.8093,0.8093,0.7928,0.8013,9786,0
2005-12-19,0.7768,0.7768,0.7602,0.7768,12231,0
2005-12-20,0.7768,0.8339,0.7768,0.8339,19572,0
2005-12-21,0.8501,0.981,0.8339,0.981,69475,0
2005-12-22,0.981,0.981,0.8748,0.9321,60665,0
2005-12-23,0.9402,0.989,0.9402,0.989,38651,0
2005-12-27,0.9976,1.0303,0.9402,1.0303,123781,0
2005-12-28,1.0137,1.0383,0.973,1.022,89533,0
2005-12-29,1.0055,1.0545,1.0055,1.0545,31800,0
2005-12-30,1.0709,1.0709,1.0545,1.0545,39632,0
2006-01-03,1.0383,1.0383,1.0137,1.0137,53818,0
2006-01-04,1.022,1.022,0.981,0.989,12721,0
2006-01-05,0.981,0.981,0.8175,0.9564,20059,0
2006-01-06,0.9649,0.973,0.9649,0.973,8806,0
2006-01-09,0.989,0.989,0.9649,0.981,28867,0
2006-01-11,0.9649,0.973,0.9484,0.9564,10765,0
2006-01-12,0.9402,0.9402,0.9402,0.9402,4893,0
2006-01-17,0.9157,0.9157,0.9157,0.9157,5868,0
2006-01-18,0.8912,0.8993,0.8583,0.8748,17610,0
2006-01-19,0.8175,0.8666,0.7768,0.7768,146777,0
2006-01-20,0.7687,0.7768,0.7687,0.7768,6360,0
2006-01-23,0.7687,0.8339,0.7687,0.8258,40611,0
2006-01-25,0.8258,0.8258,0.8258,0.8258,3914,0
2006-01-26,0.8093,0.8093,0.8093,0.8093,4893,0
2006-01-27,0.7928,0.7928,0.7768,0.7768,8317,0
2006-01-30,0.7687,0.7928,0.7602,0.7602,23976,0
2006-02-01,0.7519,0.7602,0.7441,0.7602,6849,0
2006-02-02,0.7602,0.7768,0.7441,0.7768,28867,0
2006-02-03,0.7687,0.7768,0.7602,0.7768,18592,0
2006-02-06,0.7687,0.7687,0.7687,0.7687,3914,0
2006-02-07,0.7602,0.7602,0.7602,0.7602,9786,0
2006-02-08,0.7441,0.7602,0.7358,0.7519,37675,0
2006-02-13,0.7358,0.7358,0.7196,0.7196,23485,0
2006-02-14,0.7196,0.7196,0.7196,0.7196,7340,0
2006-02-15,0.7032,0.7032,0.7032,0.7032,2447,0
2006-02-16,0.7275,0.7275,0.7275,0.7275,7340,0
2006-02-17,0.7275,0.7275,0.7275,0.7275,4893,0
2006-02-21,0.7196,0.7196,0.7196,0.7196,2447,0
2006-02-22,0.7032,0.7032,0.7032,0.7032,1468,0
2006-02-23,0.7114,0.7114,0.7032,0.7032,5384,0
2006-02-24,0.7032,0.7768,0.7032,0.7768,45991,0
2006-02-27,0.7768,0.7768,0.7687,0.7687,6849,0
2006-02-28,0.7687,0.7687,0.7687,0.7687,492,0
2006-03-01,0.7687,0.7687,0.7687,0.7687,492,0
2006-03-03,0.7602,0.7602,0.7358,0.7441,9786,0
2006-03-06,0.7358,0.8093,0.7275,0.7768,44524,0
2006-03-07,0.7687,0.7687,0.7602,0.7602,2935,0
2006-03-08,0.7687,0.8013,0.7687,0.7928,5868,0
2006-03-10,0.7849,0.8093,0.7849,0.8093,3914,0
2006-03-13,0.8013,0.8501,0.8013,0.8339,16146,0
2006-03-14,0.8501,0.8501,0.8175,0.8258,12721,0
2006-03-15,0.8175,0.8175,0.8093,0.8093,7340,0
2006-03-16,0.7928,0.8421,0.7928,0.8258,62627,0
2006-03-17,0.8421,0.8748,0.8421,0.8748,79261,0
2006-03-20,0.8748,0.8993,0.8748,0.8748,12231,0
2006-03-21,0.883,0.883,0.8339,0.8339,14190,0
2006-03-22,0.7849,0.8093,0.7768,0.7849,51371,0
2006-03-23,0.8093,0.8093,0.7928,0.7928,8806,0
2006-03-24,0.8013,0.8175,0.8013,0.8175,15656,0
2006-03-27,0.8175,0.8339,0.8175,0.8339,7340,0
2006-03-28,0.8339,0.8501,0.8339,0.8421,11743,0
2006-03-29,0.8501,0.8666,0.8501,0.8501,34247,0
2006-03-30,0.8501,0.8666,0.8501,0.8666,42567,0
2006-03-31,0.8748,0.8748,0.8666,0.8748,28867,0
2006-04-03,0.8748,0.8748,0.8666,0.8666,13697,0
2006-04-04,0.8666,0.8993,0.8666,0.8912,28867,0
2006-04-05,0.883,0.9075,0.8748,0.8912,9786,0
2006-04-06,0.8912,0.9157,0.8912,0.9157,28867,0
2006-04-07,0.9157,0.9402,0.9157,0.9157,62627,0
2006-04-10,0.8993,0.9075,0.8993,0.9075,12721,0
2006-04-11,0.8912,0.8993,0.8912,0.8993,10765,0
2006-04-12,0.8993,0.8993,0.8993,0.8993,492,0
2006-04-13,0.9402,0.9402,0.9075,0.9075,44035,0
2006-04-17,0.9157,0.9157,0.9075,0.9075,10275,0
2006-04-18,0.9075,0.9075,0.8666,0.8666,55289,0
2006-04-19,0.8666,0.8666,0.8666,0.8666,492,0
2006-04-20,0.8583,0.8583,0.8013,0.8339,57245,0
2006-04-21,0.8258,0.8583,0.8258,0.8583,18104,0
2006-04-24,0.8583,0.8993,0.8501,0.8748,25933,0
2006-04-25,0.8258,0.8501,0.8258,0.8421,164394,0
2006-04-26,0.8421,0.8666,0.8421,0.8501,9786,0
2006-04-27,0.8339,0.8501,0.8339,0.8501,14677,0
2006-04-28,0.8501,0.8501,0.8501,0.8501,492,0
2006-05-01,0.8501,0.883,0.8501,0.8666,7830,0
2006-05-02,0.8748,0.8748,0.8666,0.8666,5384,0
2006-05-03,0.8912,0.8912,0.8748,0.8912,1959,0
2006-05-04,0.8583,0.8912,0.8583,0.8666,20547,0
2006-05-05,0.8912,0.9075,0.8912,0.9075,9786,0
2006-05-08,0.9075,0.9157,0.8748,0.9157,43053,0
2006-05-09,0.9157,0.9157,0.9075,0.9075,28374,0
2006-05-10,0.9157,0.9157,0.9075,0.9157,3426,0
2006-05-11,0.9157,0.9157,0.8912,0.8993,7830,0
2006-05-15,0.883,0.883,0.883,0.883,3426,0
2006-05-16,0.8993,0.9321,0.8993,0.9321,53329,0
2006-05-17,0.9402,1.0055,0.9402,0.9976,84152,0
2006-05-18,1.0137,1.022,1.0137,1.022,91493,0
2006-05-19,1.022,1.022,0.9976,0.9976,52352,0
2006-05-22,1.0055,1.0137,0.973,0.989,31308,0
2006-05-23,0.981,1.022,0.981,1.0137,92469,0
2006-05-24,1.0137,1.022,1.0137,1.022,2447,0
2006-05-25,1.022,1.022,1.0055,1.022,6360,0
2006-05-26,1.022,1.022,1.0055,1.0055,18104,0
2006-05-30,1.0137,1.022,1.0137,1.022,14677,0
2006-05-31,1.0303,1.0545,1.0303,1.0545,63605,0
2006-06-01,1.0545,1.1036,1.0545,1.0792,75835,0
2006-06-02,1.0792,1.0956,1.0545,1.0545,32781,0
2006-06-05,1.0545,1.0545,1.0383,1.0545,5384,0
2006-06-06,1.0466,1.0466,1.0303,1.0383,9294,0
2006-06-07,1.0383,1.0383,1.022,1.022,29845,0
2006-06-08,1.0055,1.0055,0.989,0.989,49416,0
2006-06-09,0.981,0.981,0.9564,0.9564,38651,0
2006-06-12,0.973,1.0303,0.9484,1.0137,29354,0
2006-06-13,1.0137,1.0137,0.9402,0.9402,41096,0
2006-06-14,0.9402,1.0137,0.9321,1.0137,21040,0
2006-06-15,0.989,0.989,0.9649,0.9649,4893,0
2006-06-16,0.9649,1.0055,0.9157,0.9564,90513,0
2006-06-19,0.973,0.973,0.9075,0.9075,42567,0
2006-06-20,0.9075,0.9564,0.8583,0.883,140417,0
2006-06-21,0.8748,0.9157,0.8258,0.9075,155093,0
2006-06-22,0.8993,0.8993,0.8421,0.8912,152650,0
2006-06-23,0.8748,0.8748,0.8421,0.8501,49905,0
2006-06-26,0.8339,0.8666,0.8093,0.8339,116446,0
2006-06-27,0.8339,0.8339,0.8093,0.8339,112040,0
2006-06-28,0.8175,0.8339,0.7768,0.8258,117423,0
2006-06-29,0.8175,0.8258,0.8093,0.8258,77793,0
2006-06-30,0.8175,0.8258,0.8013,0.8013,119377,0
2006-07-03,0.8175,0.8175,0.8175,0.8175,4403,0
2006-07-05,0.8175,0.8175,0.8175,0.8175,166349,0
2006-07-06,0.8175,0.8583,0.8175,0.8339,12721,0
2006-07-07,0.8583,0.8583,0.8501,0.8501,5384,0
2006-07-10,0.8583,0.8583,0.8339,0.8339,2935,0
2006-07-11,0.8501,0.9484,0.8501,0.9402,71432,0
2006-07-12,0.9402,0.973,0.9402,0.9484,33757,0
2006-07-13,0.9321,0.9321,0.924,0.924,37675,0
2006-07-14,0.9157,0.9157,0.9075,0.9075,1959,0
2006-07-17,0.8993,0.8993,0.8993,0.8993,7340,0
2006-07-18,0.883,0.883,0.8748,0.8748,2447,0
2006-07-20,0.8748,0.9484,0.8748,0.9157,41588,0
2006-07-21,0.981,1.0055,0.9649,0.973,68009,0
2006-07-24,1.022,1.022,0.9649,1.0055,74368,0
2006-07-25,1.0137,1.0137,0.989,0.989,10765,0
2006-07-26,1.0055,1.0055,0.9976,1.0055,13697,0
2006-07-27,1.0137,1.0137,1.0055,1.0137,41096,0
2006-07-28,0.981,1.0303,0.981,1.0303,36203,0
2006-07-31,1.022,1.112,1.022,1.0792,51371,0
2006-08-01,1.1036,1.1447,1.0956,1.1282,44524,0
2006-08-02,1.1282,1.1282,1.1036,1.1036,17610,0
2006-08-03,1.1201,1.1282,1.112,1.1282,15656,0
2006-08-04,1.1282,1.1282,1.0956,1.1201,33757,0
2006-08-07,1.1282,1.1363,1.112,1.1363,18592,0
2006-08-08,1.1447,1.1856,1.1363,1.1774,108613,0
2006-08-09,1.1774,1.2104,1.1774,1.1936,47946,0
2006-08-10,1.2104,1.2104,1.1774,1.1936,25933,0
2006-08-11,1.1856,1.2104,1.1856,1.1936,37183,0
2006-08-14,1.169,1.1774,0.7768,1.0709,235333,0
2006-08-15,1.0629,1.0792,1.022,1.0303,20302,0
2006-08-16,1.022,1.022,1.0055,1.0055,38895,0
2006-08-17,1.0055,1.0545,0.989,1.0466,19572,0
2006-08-18,1.0629,1.0956,1.0629,1.0956,11497,0
2006-08-21,1.1282,1.1527,1.0792,1.0792,18592,0
2006-08-22,1.0709,1.0709,0.9649,0.973,59200,0
2006-08-23,0.981,1.0383,0.8993,0.9976,39386,0
2006-08-24,1.022,1.022,0.9157,0.973,27152,0
2006-08-25,0.973,0.973,0.9157,0.9402,34736,0
2006-08-28,0.9402,0.981,0.883,0.8993,93694,0
2006-08-29,0.883,0.9321,0.8666,0.8748,143352,0
2006-08-30,0.8748,0.8748,0.8339,0.8339,102993,0
2006-08-31,0.8339,0.973,0.8339,0.8993,267869,0
2006-09-01,0.8993,0.9402,0.883,0.8912,77546,0
2006-09-05,0.8748,0.8748,0.8013,0.8583,172218,0
2006-09-06,0.8583,0.8912,0.8583,0.8912,5137,0
2006-09-07,0.8912,0.8993,0.8748,0.8993,32540,0
2006-09-08,0.8748,0.9157,0.8748,0.8993,20302,0
2006-09-11,0.883,0.883,0.8748,0.8748,2689,0
2006-09-12,0.8748,0.9157,0.8748,0.9157,10275,0
2006-09-13,0.9484,0.9564,0.9157,0.9484,41588,0
2006-09-14,0.9157,0.9402,0.8912,0.9402,14677,0
2006-09-15,0.9402,0.9564,0.9321,0.9402,12964,0
2006-09-18,0.9402,0.9402,0.9402,0.9402,4403,0
2006-09-19,0.9484,1.022,0.9484,0.989,41588,0
2006-09-20,1.0055,1.0137,0.981,1.0055,42809,0
2006-09-21,1.0383,1.0709,1.0383,1.0383,41588,0
2006-09-22,1.0466,1.0466,1.0303,1.0303,4403,0
2006-09-25,1.0383,1.0383,0.9321,0.9564,20795,0
2006-09-26,0.924,0.9402,0.924,0.9402,12476,0
2006-09-27,0.9649,0.973,0.9484,0.9564,11986,0
2006-09-28,0.9564,0.9564,0.9564,0.9564,244,0
2006-09-29,0.9157,0.9564,0.9157,0.9564,16146,0
2006-10-02,0.9321,0.9484,0.9321,0.9484,1713,0
2006-10-03,0.9649,1.0792,0.9649,1.0792,48193,0
2006-10-04,1.022,1.022,1.022,1.022,6113,0
2006-10-05,1.0629,1.0792,1.0383,1.0709,27398,0
2006-10-06,1.0709,1.4307,1.0709,1.3571,688876,0
2006-10-09,1.39,1.3981,1.2674,1.3491,187386,0
2006-10-10,1.3246,1.3491,1.308,1.3407,31308,0
2006-10-11,1.3327,1.3491,1.3246,1.3327,49905,0
2006-10-12,1.3407,1.3735,1.3327,1.3735,93451,0
2006-10-13,1.3735,1.3735,1.3246,1.3407,97360,0
2006-10-16,1.3652,1.3735,1.3407,1.3407,43790,0
2006-10-17,1.3571,1.3571,1.3407,1.3491,16146,0
2006-10-18,1.3491,1.3652,1.3327,1.3407,33515,0
2006-10-19,1.3491,1.3491,1.3491,1.3491,244,0
2006-10-20,1.3491,1.3491,1.1856,1.2755,136994,0
2006-10-23,1.2509,1.2674,1.2429,1.2674,29354,0
2006-10-24,1.2674,1.3162,1.2674,1.2755,16146,0
2006-10-25,1.308,1.308,1.3,1.308,50151,0
2006-10-26,1.308,1.3246,1.2834,1.3,24461,0
2006-10-27,1.2919,1.2919,1.2509,1.2755,21771,0
2006-10-30,1.308,1.308,1.2834,1.2834,9540,0
2006-10-31,1.2674,1.2674,1.2429,1.2509,20302,0
2006-11-01,1.2509,1.2591,1.2429,1.2429,21530,0
2006-11-02,1.2429,1.2429,1.1856,1.2104,76814,0
2006-11-03,1.2264,1.2674,1.2264,1.2264,79016,0
2006-11-06,1.2264,1.2509,1.2104,1.2104,39143,0
2006-11-07,1.2347,1.2347,1.1036,1.1447,72653,0
2006-11-08,1.161,1.161,1.1282,1.1363,23240,0
2006-11-09,1.1856,1.5533,1.1856,1.3407,336608,0
2006-11-10,1.308,1.3735,1.2674,1.308,20059,0
2006-11-13,1.3491,1.3491,1.2018,1.2264,92958,0
2006-11-14,1.2264,1.2509,1.1447,1.1527,23240,0
2006-11-15,1.161,1.2104,1.1527,1.169,30088,0
2006-11-16,1.1527,1.1936,1.1527,1.169,30088,0
2006-11-17,1.169,1.2018,1.169,1.169,13697,0
2006-11-20,1.2018,1.2834,1.1527,1.2429,59446,0
2006-11-21,1.2264,1.2429,1.2104,1.2429,24952,0
2006-11-22,1.2674,1.3246,1.2591,1.3162,45500,0
2006-11-24,1.2755,1.3162,1.2264,1.2834,21771,0
2006-11-27,1.3162,1.3246,1.2674,1.2755,30088,0
2006-11-28,1.3,1.3246,1.3,1.3,6605,0
2006-11-29,1.3246,1.3246,1.2755,1.3,6113,0
2006-11-30,1.2919,1.2919,1.2919,1.2919,3182,0
2006-12-01,1.3246,1.3246,1.3,1.308,9294,0
2006-12-04,1.3162,1.3246,1.2834,1.308,25196,0
2006-12-05,1.3162,1.3162,1.2264,1.2429,9540,0
2006-12-06,1.2347,1.3246,1.2347,1.3246,28620,0
2006-12-07,1.3162,1.3491,1.308,1.3491,15900,0
2006-12-08,1.3246,1.3735,1.308,1.3491,22505,0
2006-12-11,1.3571,1.3981,1.3571,1.3981,6113,0
2006-12-12,1.4063,1.4144,1.3735,1.4144,20302,0
2006-12-13,1.39,1.4144,1.3735,1.3981,9294,0
2006-12-14,1.39,1.9376,1.308,1.8559,756391,0
2006-12-15,1.8559,1.9621,1.6349,1.7742,728014,0
2006-12-18,1.8723,1.8805,1.7333,1.7413,84639,0
2006-12-19,1.6761,1.7169,1.6677,1.6922,74368,0
2006-12-20,1.6761,1.7333,1.6761,1.6761,28374,0
2006-12-21,1.6842,2.0357,1.6761,1.9213,323641,0
2006-12-22,2.0439,2.4037,1.946,2.3465,574386,0
2006-12-26,2.3546,2.3546,2.142,2.1501,176132,0
2006-12-27,2.0602,2.0849,1.9621,1.9786,239497,0
2006-12-28,2.0602,2.0602,1.946,2.003,112770,0
2006-12-29,2.0192,2.3874,2.003,2.3708,683247,0
2007-01-03,2.3136,2.4037,2.1668,2.2157,296736,0
2007-01-04,2.2076,2.6574,2.0439,2.6574,1053124,0
2007-01-05,2.6488,2.6488,2.4361,2.4771,314346,0
2007-01-08,2.6574,2.7963,2.6,2.7716,776205,0
2007-01-09,2.9596,3.0003,2.8124,2.8204,604721,0
2007-01-10,2.8616,2.927,2.8289,2.8616,299918,0
2007-01-11,2.927,2.9596,2.6408,2.8533,364498,0
2007-01-12,2.8777,2.9596,2.7797,2.8777,283525,0
2007-01-16,2.9596,2.9596,2.616,2.7632,546991,0
2007-01-17,2.7632,3.0657,2.7632,3.0003,380643,0
2007-01-18,3.0575,3.1723,3.0003,3.0823,359605,0
2007-01-19,3.0657,3.0657,2.8616,2.8695,193747,0
2007-01-22,2.9596,3.0003,2.7963,2.7963,240962,0
2007-01-23,2.8452,2.9761,2.7226,2.8777,174175,0
2007-01-24,2.927,3.033,2.9106,2.9922,126961,0
2007-01-25,3.017,3.0251,2.9021,2.9021,138461,0
2007-01-26,2.9432,2.9432,2.6979,2.9021,157295,0
2007-01-29,2.8616,2.8616,2.6979,2.7632,202063,0
2007-01-30,2.7632,2.8616,2.739,2.8452,124030,0
2007-01-31,2.8452,2.9432,2.6574,2.8616,275695,0
2007-02-01,2.8452,2.927,2.739,2.7632,126719,0
2007-02-02,2.7064,2.7632,2.6574,2.6979,213805,0
2007-02-05,2.8452,3.2539,2.8041,3.1723,933747,0
2007-02-06,3.352,3.638,3.2703,3.5399,888247,0
2007-02-07,3.5809,3.5973,3.2293,3.352,485588,0
2007-02-08,3.3603,3.5973,3.3603,3.5566,214540,0
2007-02-09,3.5892,3.6137,3.3928,3.4746,210137,0
2007-02-12,3.4746,3.5809,3.3928,3.45,251374,0
2007-02-13,3.45,3.4993,3.3436,3.4012,144658,0
2007-02-14,3.45,3.4993,3.3928,3.4416,182624,0
2007-02-15,3.4338,3.5157,3.3766,3.4664,139195,0
2007-02-16,3.4746,3.8344,3.3928,3.818,532311,0
2007-02-20,3.818,3.9487,3.6137,3.679,604231,0
2007-02-21,3.679,3.7773,3.5809,3.638,269826,0
2007-02-22,3.671,3.679,3.4746,3.6463,219674,0
2007-02-23,3.671,3.679,3.4829,3.5809,183225,0
2007-02-26,3.679,3.679,3.5645,3.6056,200716,0
2007-02-27,3.5727,3.7608,3.0003,3.2539,695480,0
2007-02-28,3.0985,3.2539,2.8616,3.1803,372080,0
2007-03-01,2.9843,3.1723,2.8204,3.0494,264933,0
2007-03-02,3.2213,3.2213,3.017,3.033,157295,0
2007-03-05,3.0415,3.1886,2.935,3.1309,238024,0
2007-03-06,3.074,3.2293,3.074,3.205,145798,0
2007-03-07,3.205,3.4746,3.1886,3.45,100790,0
2007-03-08,3.4746,3.6954,3.4746,3.6463,242918,0
2007-03-09,3.671,3.679,3.6298,3.6545,110573,0
2007-03-12,3.679,3.679,3.6545,3.679,114243,0
2007-03-13,3.679,3.818,3.4746,3.5973,204999,0
2007-03-14,3.6056,3.679,3.5484,3.6137,68009,0
2007-03-15,3.5157,3.679,3.4746,3.6298,58221,0
2007-03-16,3.5973,3.638,3.45,3.638,73879,0
2007-03-19,3.7201,3.8835,3.7201,3.7854,167815,0
2007-03-20,3.818,3.859,3.7037,3.7445,67274,0
2007-03-21,3.7201,3.7445,3.679,3.6874,79016,0
2007-03-22,3.7118,3.7201,3.5809,3.6137,140908,0
2007-03-23,3.5809,3.9487,3.5645,3.9487,152402,0
2007-03-26,3.9079,4.2512,3.7608,4.2512,315572,0
2007-03-27,4.2348,4.5619,4.2348,4.4558,331471,0
2007-03-28,4.4558,4.4558,3.8835,4.1943,247318,0
2007-03-29,4.1532,4.2512,3.9899,4.0714,96385,0
2007-03-30,4.0714,4.1532,4.006,4.0552,64582,0
2007-04-02,4.1287,4.6929,4.1287,4.6929,576590,0
2007-04-03,5.0854,5.1097,4.6602,5.0117,482650,0
2007-04-04,5.0854,5.4614,5.0444,5.3469,425897,0
2007-04-05,5.4205,5.9684,5.3549,5.8048,557266,0
2007-04-09,6.3361,6.3443,5.0279,5.3959,780363,0
2007-04-10,5.453,6.7366,5.3795,6.5325,1196232,0
2007-04-11,6.5325,6.565,5.9275,6.4426,704285,0
2007-04-12,6.377,6.5403,6.1317,6.3115,345172,0
2007-04-13,6.377,6.4426,6.0008,6.2296,387005,0
2007-04-16,6.1727,6.418,6.0667,6.091,318504,0
2007-04-17,6.0336,6.0745,4.9873,5.2158,960657,0
2007-04-18,5.1342,5.543,4.9461,5.1426,803358,0
2007-04-19,5.1342,5.1342,4.9135,4.9708,318752,0
2007-04-20,5.0279,5.1915,4.9382,4.9708,402171,0
2007-04-23,5.0689,5.6739,5.0117,5.5759,785502,0
2007-04-24,5.6331,5.7476,5.0769,5.1915,710155,0
2007-04-25,5.1915,5.3142,5.0034,5.1182,405105,0
2007-04-26,5.1753,5.6574,5.1507,5.3142,499533,0
2007-04-27,5.3388,5.3549,5.0769,5.1507,209158,0
2007-04-30,5.1426,5.265,4.9627,5.0444,233831,0
2007-05-01,4.9708,4.9708,4.2267,4.4724,799201,0
2007-05-02,4.3167,4.6193,4.2512,4.521,364498,0
2007-05-03,4.5784,4.5948,4.3983,4.3983,149714,0
2007-05-04,4.3167,4.3742,3.9243,4.0878,361316,0
2007-05-07,4.3085,4.9627,4.2922,4.8643,663811,0
2007-05-08,4.8643,5.1097,4.7091,5.0034,331961,0
2007-05-09,5.0689,5.0689,4.5294,4.6602,264198,0
2007-05-10,4.7912,4.8072,4.521,4.7419,106166,0
2007-05-11,4.7499,4.9461,4.7011,4.7499,129164,0
2007-05-14,4.7826,4.7826,4.7011,4.7256,59688,0
2007-05-15,4.7666,5.2158,4.7011,5.0689,334684,0
2007-05-16,5.1097,5.3795,5.0689,5.1998,209648,0
2007-05-17,5.3388,5.3549,4.9873,5.02,157540,0
2007-05-18,5.0279,5.2815,5.02,5.1016,48193,0
2007-05-21,5.1915,5.2158,4.7011,4.9627,204207,0
2007-05-22,5.0279,5.0854,4.9135,5.0769,73386,0
2007-05-23,5.0529,5.0934,4.9298,4.9708,57488,0
2007-05-24,4.8643,5.1097,4.8643,5.0854,67274,0
2007-05-25,5.126,5.1753,4.9708,5.0689,38895,0
2007-05-29,5.1097,5.3469,5.0854,5.2488,190566,0
2007-05-30,5.2898,5.3142,5.1182,5.1915,67025,0
2007-05-31,5.1507,5.4614,5.0034,5.3549,193991,0
2007-06-01,5.4941,5.5185,5.2325,5.257,114488,0
2007-06-04,5.1097,5.1998,4.9461,5.0608,127708,0
2007-06-05,4.9873,4.9873,4.7011,4.8643,229582,0
2007-06-06,4.8643,4.9546,4.7826,4.9053,38165,0
2007-06-07,4.84,4.8564,4.3576,4.5128,179561,0
2007-06-08,4.5784,4.7011,4.2922,4.3412,265419,0
2007-06-11,4.5374,4.5374,4.0878,4.2922,248788,0
2007-06-12,4.2922,4.2922,4.0878,4.1696,153137,0
2007-06-13,4.1532,4.1696,4.006,4.0631,184694,0
2007-06-14,4.0388,4.5374,4.0305,4.0961,270804,0
2007-06-15,4.1125,4.4965,4.1125,4.333,178335,0
2007-06-18,4.3983,4.521,4.2512,4.2922,161702,0
2007-06-19,4.2676,4.4313,4.2512,4.333,60911,0
2007-06-20,4.333,4.4473,4.2105,4.2922,76320,0
2007-06-21,4.4313,4.4313,4.2512,4.2512,31068,0
2007-06-22,4.2922,4.333,4.1696,4.2105,62137,0
2007-06-25,4.1532,4.2021,3.9979,4.0961,381377,0
2007-06-26,4.0878,4.1614,3.8673,3.9243,152402,0
2007-06-27,3.9243,4.0878,3.9243,4.0225,84639,0
2007-06-28,4.0878,4.0878,3.8835,3.9243,72411,0
2007-06-29,3.9487,3.9487,3.7037,3.7201,112287,0
2007-07-02,3.7037,4.1204,3.3928,4.0878,722631,0
2007-07-03,4.2922,4.7419,4.2922,4.6193,593468,0
2007-07-05,4.8072,4.8643,4.6355,4.8643,384558,0
2007-07-06,4.84,5.0364,4.3085,4.4558,541850,0
2007-07-09,4.7011,4.9053,4.6193,4.8154,255881,0
2007-07-10,4.8072,4.84,4.4558,4.4558,188607,0
2007-07-11,4.521,4.5538,4.2759,4.521,222367,0
2007-07-12,4.5294,4.5294,4.1369,4.2593,204020,0
2007-07-13,4.1125,4.2348,4.1125,4.2021,125985,0
2007-07-16,4.2105,4.5294,4.2105,4.4965,200596,0
2007-07-17,4.4313,4.7011,4.4313,4.5374,114974,0
2007-07-18,4.5619,4.7826,4.5458,4.7173,159255,0
2007-07-19,4.7256,4.8807,4.5619,4.5948,130143,0
2007-07-20,4.521,4.521,4.2676,4.4965,87577,0
2007-07-23,4.4965,4.5864,4.333,4.3412,62137,0
2007-07-24,4.2922,4.3742,4.0961,4.1532,151181,0
2007-07-25,4.1125,4.1451,3.9652,3.9652,232643,0
2007-07-26,4.047,4.047,3.7363,3.9079,170265,0
2007-07-27,3.8916,4.0878,3.8835,3.9733,79748,0
2007-07-30,3.9733,4.0797,3.9733,4.0797,127451,0
2007-07-31,4.0878,4.1943,3.81,3.9079,134790,0
2007-08-01,3.818,3.9243,3.7037,3.9243,188856,0
2007-08-02,3.8835,4.0225,3.81,3.9243,119134,0
2007-08-03,3.8835,3.8835,3.7445,3.8263,70945,0
2007-08-06,3.8835,3.8835,3.6219,3.8673,150200,0
2007-08-07,3.7037,3.8263,3.7037,3.7773,75100,0
2007-08-08,3.818,3.8835,3.7608,3.8344,107879,0
2007-08-09,3.7201,3.818,3.6874,3.7854,102011,0
2007-08-10,3.7773,4.0631,3.7773,3.9079,227503,0
2007-08-13,4.0225,4.0225,3.81,3.9079,106903,0
2007-08-14,3.9079,3.9487,3.8835,3.9079,33270,0
2007-08-15,3.9243,3.957,3.8018,3.8018,76568,0
2007-08-16,3.8018,3.8507,3.679,3.8344,105678,0
2007-08-17,4.652,4.652,3.5973,3.9324,89533,0
2007-08-20,3.9487,4.0225,3.9487,3.9652,62869,0
2007-08-21,3.8835,4.1287,3.8835,4.1287,42809,0
2007-08-22,4.0878,4.5374,4.0225,4.5374,147266,0
2007-08-23,4.5784,4.6276,4.4393,4.4558,87577,0
2007-08-24,4.3983,4.4147,4.1859,4.2922,80238,0
2007-08-27,4.2512,4.6193,4.2512,4.5702,169039,0
2007-08-28,4.5948,4.5948,4.3822,4.4558,39386,0
2007-08-29,4.5374,5.1834,4.4638,5.1834,436665,0
2007-08-30,5.2325,5.8947,5.0854,5.6003,720920,0
2007-08-31,5.6821,5.8866,5.1016,5.453,429323,0
2007-09-04,5.453,5.9275,5.453,5.6085,390672,0
2007-09-05,5.6574,5.8374,5.4449,5.7555,235574,0
2007-09-06,5.5185,5.6821,5.1507,5.2898,354468,0
2007-09-07,5.2405,5.2405,4.9218,5.2079,167573,0
2007-09-10,5.1507,5.1915,5.0117,5.0854,83173,0
2007-09-11,5.0444,5.2079,4.9461,5.0689,93201,0
2007-09-12,5.1507,5.3388,5.1507,5.3388,112529,0
2007-09-13,5.4122,5.7228,5.4122,5.5842,229218,0
2007-09-14,5.6247,5.6247,5.3469,5.486,211358,0
2007-09-17,5.5759,6.1072,5.5185,5.9684,551392,0
2007-09-18,6.1072,6.5976,5.9517,6.3525,711870,0
2007-09-19,6.3525,6.9495,6.3525,6.8594,595670,0
2007-09-20,6.9495,7.0474,5.6247,5.7228,1317569,0
2007-09-21,5.7228,5.9275,5.5185,5.7476,596649,0
2007-09-24,5.7638,6.1072,5.6821,5.8621,392627,0
2007-09-25,5.8621,5.8621,5.5595,5.7228,212824,0
2007-09-26,5.6412,5.8374,5.6247,5.8212,142618,0
2007-09-27,5.8212,5.8374,5.7228,5.7555,113019,0
2007-09-28,5.8048,5.9275,5.7555,5.8128,140172,0
2007-10-01,5.9275,5.9275,5.7394,5.8048,188607,0
2007-10-02,5.8783,5.9847,5.3142,5.4776,183962,0
2007-10-03,5.9929,5.9929,5.0034,5.0034,247201,0
2007-10-04,5.0034,5.4449,4.7499,5.2079,187143,0
2007-10-05,5.2979,5.543,5.1753,5.1998,134790,0
2007-10-08,5.4776,5.4776,5.1097,5.1998,106166,0
2007-10-09,5.1834,5.7228,4.9461,5.7228,179068,0
2007-10-10,5.5676,5.5676,5.1182,5.1182,145798,0
2007-10-11,5.126,5.2815,4.9873,4.9873,112529,0
2007-10-12,4.9546,5.1097,4.9218,5.0034,100665,0
2007-10-15,5.2243,5.2243,4.7256,4.8072,172952,0
2007-10-16,4.7419,4.8072,4.5784,4.7091,182248,0
2007-10-17,4.7011,4.7745,4.5702,4.6929,72653,0
2007-10-18,4.8154,4.8154,4.4965,4.5784,166472,0
2007-10-19,4.4965,4.7912,4.4965,4.7011,133812,0
2007-10-22,4.521,4.7256,4.4965,4.7173,83663,0
2007-10-23,4.6848,5.0689,4.6848,5.0364,135525,0
2007-10-24,5.0034,5.1097,4.9461,4.9955,36572,0
2007-10-25,5.0529,5.1016,4.9382,5.0279,89045,0
2007-10-26,4.9546,5.1097,4.9546,5.0608,70573,0
2007-10-29,4.9873,5.3142,4.9053,5.2405,124882,0
2007-10-30,5.2979,5.3878,5.2488,5.3222,102498,0
2007-10-31,5.3959,5.4776,5.3142,5.3142,91734,0
2007-11-01,5.3469,5.3549,5.1507,5.1507,71678,0
2007-11-02,5.1507,5.1753,4.9382,5.0529,80238,0
2007-11-05,4.8972,5.0279,4.6848,4.8482,95131,0
2007-11-06,4.9627,4.9627,4.6276,4.8892,64714,0
2007-11-07,4.9298,5.1507,4.8643,4.9053,61855,0
2007-11-08,4.9382,4.9461,4.4965,4.9053,114243,0
2007-11-09,4.7583,4.9135,4.6193,4.6193,98708,0
2007-11-12,4.5374,4.6193,4.047,4.1204,167815,0
2007-11-13,4.2433,4.2433,3.6137,3.8427,333673,0
2007-11-14,3.7201,3.8427,3.6056,3.7773,201573,0
2007-11-15,3.6874,3.7608,3.45,3.638,96754,0
2007-11-16,3.8835,5.0279,3.8835,5.0279,497668,0
2007-11-19,5.0279,5.5185,4.9873,5.3959,326822,0
2007-11-20,5.4776,5.4776,4.4965,4.9461,231114,0
2007-11-21,4.9873,5.1097,4.6602,4.8643,89045,0
2007-11-23,4.8892,5.3222,4.8237,5.3142,74000,0
2007-11-26,5.3305,5.4776,4.0961,4.4965,490603,0
2007-11-27,4.4558,4.5374,3.8018,3.9899,330408,0
2007-11-28,3.9161,4.3247,3.7608,4.2593,276554,0
2007-11-29,4.3085,4.4393,4.2105,4.3004,122804,0
2007-11-30,4.4313,4.4313,3.9161,4.0305,95015,0
2007-12-03,4.047,4.1696,3.8835,4.0305,114854,0
2007-12-04,4.0797,4.1041,3.9487,4.006,93201,0
2007-12-05,3.9733,4.1696,3.9243,4.0631,106195,0
2007-12-06,4.0225,4.0797,3.7282,3.9979,133536,0
2007-12-07,3.9243,3.9979,3.7773,3.8673,123046,0
2007-12-10,3.8916,3.9079,3.6627,3.859,155624,0
2007-12-11,3.7688,4.0961,3.679,3.6954,127572,0
2007-12-12,3.7037,4.006,3.679,3.7363,73230,0
2007-12-13,3.7608,3.9487,3.5484,3.9487,84639,0
2007-12-14,3.9243,3.9324,3.679,3.8835,94915,0
2007-12-17,3.7854,3.7854,3.2785,3.2866,193374,0
2007-12-18,3.4746,3.7527,3.352,3.3928,135893,0
2007-12-19,3.3928,3.4746,3.1151,3.2703,154238,0
2007-12-20,3.2703,3.3111,3.0657,3.3111,111061,0
2007-12-21,3.3766,3.4338,3.0985,3.2866,108438,0
2007-12-24,3.3358,3.4338,3.2703,3.4338,39632,0
2007-12-26,3.3845,3.4746,3.205,3.3191,89654,0
2007-12-27,3.2377,3.3766,3.1232,3.3766,95740,0
2007-12-28,3.3436,3.3766,3.1476,3.2293,133366,0
2007-12-31,3.1723,3.1723,3.1397,3.1397,611,0
2008-01-02,3.1232,3.2703,3.017,3.2703,73045,0
2008-01-03,3.2866,3.2866,3.0823,3.1397,67041,0
2008-01-04,3.0657,3.1232,2.8204,2.9676,119219,0
2008-01-07,2.7306,3.017,2.5345,2.6325,178768,0
2008-01-08,2.5345,2.6244,2.4118,2.4855,112587,0
2008-01-09,2.4118,2.616,2.4118,2.469,125934,0
2008-01-10,2.4528,2.461,2.3302,2.4118,175783,0
2008-01-11,2.3302,2.4528,2.3302,2.4446,80989,0
2008-01-14,2.4446,2.9843,2.4446,2.7879,173661,0
2008-01-15,2.8124,2.8452,2.6488,2.7144,140384,0
2008-01-16,2.7716,2.8204,2.6574,2.739,71633,0
2008-01-17,2.8452,2.8452,2.3382,2.4936,60746,0
2008-01-18,2.469,2.5099,2.3136,2.469,122323,0
2008-01-22,2.1584,2.739,2.052,2.6574,167721,0
2008-01-23,2.5099,2.8452,2.4528,2.7064,105633,0
2008-01-24,2.6649,2.8777,2.4936,2.6899,134225,0
2008-01-25,2.6816,2.7306,2.6574,2.6899,37347,0
2008-01-28,2.6574,2.747,2.6325,2.6488,36661,0
2008-01-29,2.616,2.6979,2.5099,2.5589,64991,0
2008-01-30,2.5262,2.6488,2.3302,2.5099,216890,0
2008-01-31,2.5017,2.5099,2.4361,2.461,89397,0
2008-02-01,2.5017,2.6574,2.4361,2.469,132159,0
2008-02-04,2.461,2.6408,2.461,2.5426,112827,0
2008-02-05,2.5753,2.5833,2.5426,2.5426,31232,0
2008-02-06,2.5182,2.6,2.4361,2.461,38817,0
2008-02-07,2.4855,2.9515,2.4855,2.7632,144661,0
2008-02-08,2.7632,2.8124,2.5507,2.6979,54427,0
2008-02-11,2.6735,2.7306,2.5671,2.7306,69029,0
2008-02-12,2.7064,2.7064,2.5099,2.5262,70713,0
2008-02-13,2.5017,2.6408,2.5017,2.5099,56500,0
2008-02-14,2.4936,2.6649,2.4528,2.4528,121267,0
2008-02-15,2.4771,2.5671,2.4361,2.4771,89354,0
2008-02-19,2.4771,2.5833,2.4361,2.4528,80166,0
2008-02-20,2.4118,2.4528,2.3136,2.3302,76582,0
2008-02-21,2.2481,2.4201,2.2481,2.3546,77833,0
2008-02-22,2.3302,2.3302,2.2319,2.2892,82006,0
2008-02-25,2.2481,2.5099,2.1668,2.4446,133661,0
2008-02-26,2.4037,2.4771,2.2564,2.4528,77818,0
2008-02-27,2.4037,2.4283,2.3465,2.4037,60383,0
2008-02-28,2.3546,2.4037,2.2809,2.3058,49839,0
2008-02-29,2.3058,2.3302,2.2238,2.2481,70428,0
2008-03-03,1.8398,2.0439,1.7987,1.8723,612843,0
2008-03-04,1.8068,1.8398,1.627,1.627,271573,0
2008-03-05,1.6761,1.7904,1.6677,1.7578,239279,0
2008-03-06,1.7086,1.7413,1.627,1.6349,131834,0
2008-03-07,1.6105,1.7169,1.5533,1.5862,139409,0
2008-03-10,1.5862,1.5862,1.4553,1.488,78194,0
2008-03-11,1.4635,1.5862,1.4635,1.5289,92082,0
2008-03-12,1.5043,1.6105,1.4553,1.5533,79085,0
2008-03-13,1.4798,1.5124,1.4553,1.5043,56309,0
2008-03-14,1.5043,1.5289,1.4307,1.5289,78713,0
2008-03-17,1.4715,1.4798,1.4144,1.4553,66481,0
2008-03-18,1.4307,1.4715,1.4144,1.439,92527,0
2008-03-19,1.4063,1.7086,1.4063,1.6023,102324,0
2008-03-20,1.627,1.6349,1.537,1.5533,71210,0
2008-03-24,1.537,1.5533,1.4715,1.5533,112452,0
2008-03-25,1.5289,1.5533,1.4798,1.5289,67716,0
2008-03-26,1.5124,1.5617,1.488,1.537,24367,0
2008-03-27,1.5289,1.5862,1.5289,1.537,28185,0
2008-03-28,1.537,1.5533,1.5124,1.537,75787,0
2008-03-31,1.5124,1.5943,1.4715,1.5207,47234,0
2008-04-01,1.5124,1.6435,1.4715,1.627,214271,0
2008-04-02,1.6023,1.7413,1.6023,1.7333,66633,0
2008-04-03,1.7497,1.946,1.7169,1.8805,262383,0
2008-04-04,1.8723,1.9621,1.8476,1.8476,100054,0
2008-04-07,1.8398,1.8885,1.7987,1.8805,70408,0
2008-04-08,1.8398,1.8639,1.8398,1.8639,46046,0
2008-04-09,1.8398,1.9866,1.8398,1.9621,117850,0
2008-04-10,1.9621,1.9621,1.7987,1.8968,98203,0
2008-04-11,1.9049,1.9132,1.8398,1.8639,65609,0
2008-04-14,1.7252,1.8805,1.7169,1.8476,29917,0
2008-04-15,1.7824,1.7824,1.5617,1.5943,311335,0
2008-04-16,1.578,1.5943,1.4553,1.4798,100041,0
2008-04-17,1.4553,1.4962,1.3162,1.3327,179005,0
2008-04-18,1.3981,1.4225,1.3652,1.3981,71793,0
2008-04-21,1.3981,1.3981,1.3407,1.3491,51027,0
2008-04-22,1.3571,1.3571,1.2674,1.3162,74057,0
2008-04-23,1.3162,1.3327,1.2264,1.2919,74825,0
2008-04-24,1.2919,1.3327,1.2834,1.3162,61049,0
2008-04-25,1.3407,1.3735,1.2509,1.3,114009,0
2008-04-28,1.2674,1.3735,1.2264,1.3652,145772,0
2008-04-29,1.3652,1.4144,1.2264,1.3735,128562,0
2008-04-30,1.3571,1.39,1.2674,1.3162,30513,0
2008-05-01,1.3,1.3327,1.2347,1.2674,130255,0
2008-05-02,1.2834,1.3162,1.2674,1.2919,66877,0
2008-05-05,1.308,1.3735,1.308,1.3652,104783,0
2008-05-06,1.39,1.4144,1.3,1.3815,136325,0
2008-05-07,1.4063,1.4063,1.3491,1.3652,41254,0
2008-05-08,1.3491,1.39,1.3246,1.3246,56586,0
2008-05-09,1.308,1.39,1.2834,1.3571,44903,0
2008-05-12,1.3571,1.3815,1.3327,1.3571,58528,0
2008-05-13,1.3327,1.3815,1.3327,1.3652,73519,0
2008-05-14,1.3735,1.4307,1.3407,1.4225,86081,0
2008-05-15,1.4307,1.4307,1.3571,1.4063,113430,0
2008-05-16,1.3815,1.4063,1.3571,1.3981,96423,0
2008-05-19,1.3981,1.4307,1.3981,1.4225,65012,0
2008-05-20,1.4063,1.4307,1.3981,1.3981,62327,0
2008-05-21,1.3815,1.3981,1.3652,1.39,35005,0
2008-05-22,1.39,1.4307,1.3652,1.3981,75701,0
2008-05-23,1.4225,1.4225,1.3981,1.3981,13238,0
2008-05-27,1.4225,1.4225,1.39,1.4063,18287,0
2008-05-28,1.39,1.4307,1.3571,1.3571,34774,0
2008-05-29,1.3571,1.6516,1.3571,1.6349,249164,0
2008-05-30,1.6761,1.6761,1.5617,1.6516,131946,0
2008-06-02,1.627,1.6349,1.4715,1.5533,114447,0
2008-06-03,1.5533,1.627,1.5533,1.6105,74145,0
2008-06-04,1.6105,1.627,1.4798,1.5694,79505,0
2008-06-05,1.5533,1.8805,1.5124,1.7824,211710,0
2008-06-06,1.7742,1.7742,1.5124,1.6435,102219,0
2008-06-09,1.6349,1.6349,1.5124,1.537,61090,0
2008-06-10,1.537,1.537,1.447,1.4715,67320,0
2008-06-11,1.447,1.4798,1.4144,1.447,37886,0
2008-06-12,1.4635,1.5043,1.39,1.4144,20881,0
2008-06-13,1.3981,1.447,1.39,1.439,33203,0
2008-06-16,1.4307,1.578,1.39,1.537,79544,0
2008-06-17,1.537,1.6595,1.4553,1.6595,142525,0
2008-06-18,1.6349,1.7006,1.6023,1.6922,119021,0
2008-06-19,1.6842,1.7006,1.6516,1.6761,53622,0
2008-06-20,1.6435,1.6922,1.6435,1.6677,67811,0
2008-06-23,1.6516,1.6922,1.5289,1.6677,70963,0
2008-06-24,1.6516,1.6677,1.5617,1.6023,78936,0
2008-06-25,1.627,1.6595,1.5694,1.5862,32347,0
2008-06-26,1.5694,1.6023,1.5617,1.5694,23160,0
2008-06-27,1.5694,1.627,1.537,1.5694,26801,0
2008-06-30,1.537,1.537,1.3815,1.39,95042,0
2008-07-01,1.4144,1.4144,1.308,1.3246,94912,0
2008-07-02,1.2919,1.4144,1.2919,1.3491,62584,0
2008-07-03,1.3327,1.3327,1.2264,1.308,35407,0
2008-07-07,1.3407,1.3407,1.1856,1.2264,143122,0
2008-07-08,1.2018,1.2674,1.1527,1.1936,75906,0
2008-07-09,1.2104,1.308,1.1447,1.2674,83561,0
2008-07-10,1.2919,1.3407,1.2674,1.308,55275,0
2008-07-11,1.2755,1.3407,1.2591,1.308,51285,0
2008-07-14,1.2919,1.3652,1.2347,1.2919,28500,0
2008-07-15,1.2429,1.3735,1.2264,1.3,91143,0
2008-07-16,1.2834,1.308,1.0792,1.2919,160107,0
2008-07-17,1.2429,1.308,1.1527,1.2264,141909,0
2008-07-18,1.1936,1.2264,1.1856,1.1936,20646,0
2008-07-21,1.2104,1.2104,1.1527,1.2018,57620,0
2008-07-22,1.1856,1.2104,1.1447,1.1527,70999,0
2008-07-23,1.1447,1.2018,1.1447,1.1856,41970,0
2008-07-24,1.169,1.1774,1.1447,1.1447,63696,0
2008-07-25,1.169,1.2429,1.169,1.1856,99946,0
2008-07-28,1.1856,1.4715,1.169,1.2264,208965,0
2008-07-29,1.2674,1.3735,1.2674,1.3,51440,0
2008-07-30,1.3407,1.3407,1.1856,1.2509,37080,0
2008-07-31,1.2182,1.3571,1.2104,1.2755,117967,0
2008-08-01,1.2674,1.3327,1.2674,1.2755,18469,0
2008-08-04,1.2919,1.3162,1.2264,1.2264,31800,0
2008-08-05,1.2591,1.308,1.1936,1.1936,84897,0
2008-08-06,1.2182,1.3,1.2182,1.3,61474,0
2008-08-07,1.2919,1.3407,1.2674,1.3162,107200,0
2008-08-08,1.2919,1.39,1.2834,1.2919,111889,0
2008-08-11,1.308,1.4225,1.308,1.3246,50729,0
2008-08-12,1.3491,1.3571,1.3246,1.3571,23890,0
2008-08-13,1.3407,1.3407,1.2919,1.3,41445,0
2008-08-14,1.308,1.3491,1.2509,1.2755,88220,0
2008-08-15,1.2834,1.308,1.2834,1.308,49973,0
2008-08-18,1.308,1.3327,1.2674,1.3246,66300,0
2008-08-19,1.3,1.3162,1.2429,1.2429,44757,0
2008-08-20,1.2919,1.3162,1.2347,1.2347,31313,0
2008-08-21,1.2674,1.2834,1.2674,1.2834,32938,0
2008-08-22,1.2834,1.2834,1.2264,1.2674,49049,0
2008-08-25,1.2509,1.308,1.2509,1.3,12775,0
2008-08-26,1.2755,1.5289,1.2755,1.488,153335,0
2008-08-27,1.439,1.5124,1.3571,1.4225,60656,0
2008-08-28,1.3815,1.488,1.3815,1.4798,41424,0
2008-08-29,1.439,1.578,1.3491,1.4798,58976,0
2008-09-02,1.4715,1.5043,1.3246,1.4798,87228,0
2008-09-03,1.4798,1.6516,1.4715,1.5533,130921,0
2008-09-04,1.578,1.5943,1.5043,1.5289,15340,0
2008-09-05,1.5533,1.5694,1.4715,1.5207,19716,0
2008-09-08,1.5043,1.5451,1.3735,1.4962,46057,0
2008-09-09,1.4962,1.4962,1.4307,1.4553,53385,0
2008-09-10,1.4715,1.4715,1.3981,1.447,29370,0
2008-09-11,1.3981,1.5043,1.3652,1.4307,51014,0
2008-09-12,1.4715,1.4798,1.3815,1.4144,57366,0
2008-09-15,1.3491,1.488,1.1363,1.2104,143899,0
2008-09-16,1.2264,1.2834,1.1282,1.2674,54860,0
2008-09-17,1.2264,1.2509,1.1282,1.1936,82891,0
2008-09-18,1.169,1.2834,1.169,1.2834,31376,0
2008-09-19,1.308,1.3571,1.2264,1.3407,39092,0
2008-09-22,1.3491,1.3815,1.2591,1.3815,26274,0
2008-09-23,1.3407,1.4063,1.308,1.39,41744,0
2008-09-24,1.3571,1.3815,1.2591,1.3815,55432,0
2008-09-25,1.3407,1.3735,1.2755,1.3491,64809,0
2008-09-26,1.3327,1.3327,1.2674,1.2674,15228,0
2008-09-29,1.2264,1.308,1.022,1.2347,77211,0
2008-09-30,1.1856,1.2264,0.9649,1.1856,117304,0
2008-10-01,1.1856,1.2264,1.1856,1.2264,37366,0
2008-10-02,1.1774,1.308,1.1447,1.169,25715,0
2008-10-03,1.1363,1.2264,1.0545,1.161,64979,0
2008-10-06,1.1036,1.161,0.9484,1.1036,72443,0
2008-10-07,1.1036,1.1201,0.9649,1.0873,22508,0
2008-10-08,1.0055,1.0709,0.00819,0.9649,122059,0
2008-10-09,0.9157,0.9976,0.8175,0.8339,73793,0
2008-10-10,0.9402,0.9402,0.7114,0.8666,97707,0
2008-10-13,0.8421,0.981,0.8013,0.883,117696,0
2008-10-14,0.9321,0.981,0.8501,0.883,36548,0
2008-10-15,0.8993,0.8993,0.8175,0.8583,22812,0
2008-10-16,0.8175,0.883,0.8175,0.8666,11806,0
2008-10-17,0.8666,0.8748,0.8175,0.8748,19888,0
2008-10-20,0.8501,0.883,0.8339,0.8748,29100,0
2008-10-21,0.8583,1.0137,0.8583,0.9484,41063,0
2008-10-22,0.924,0.9976,0.8583,0.9402,20064,0
2008-10-23,0.973,1.0055,0.924,0.9649,44858,0
2008-10-24,0.8993,1.0055,0.8993,1.0055,45855,0
2008-10-27,0.9402,0.9976,0.9321,0.9564,30808,0
2008-10-28,0.973,0.981,0.9075,0.9075,13090,0
2008-10-29,0.9402,0.9564,0.8993,0.8993,20428,0
2008-10-30,0.9157,0.973,0.8912,0.924,21464,0
2008-10-31,0.8993,0.981,0.8993,0.981,14677,0
2008-11-03,0.9402,0.981,0.8666,0.9649,45477,0
2008-11-04,0.973,0.9976,0.9402,0.973,16020,0
2008-11-05,0.9484,1.0055,0.9402,0.989,21335,0
2008-11-06,0.981,0.981,0.9402,0.973,8574,0
2008-11-07,0.9484,0.9976,0.9402,0.9976,22639,0
2008-11-10,0.981,1.0055,0.9075,0.973,18083,0
2008-11-11,0.8993,0.973,0.883,0.9564,8037,0
2008-11-12,0.9402,0.9564,0.8583,0.9075,28534,0
2008-11-13,0.924,0.924,0.883,0.9157,2203,0
2008-11-14,0.8993,0.9402,0.8993,0.9321,26634,0
2008-11-17,0.981,0.981,0.9321,0.9564,11986,0
2008-11-18,0.9321,1.0709,0.9321,1.0709,42877,0
2008-11-19,1.022,1.0629,1.022,1.0466,26160,0
2008-11-20,0.9976,1.0629,0.8583,0.924,53427,0
2008-11-21,0.8583,0.9649,0.8583,0.9649,28478,0
2008-11-24,0.9649,0.9649,0.8583,0.8583,14545,0
2008-11-25,0.9321,0.9321,0.8258,0.8501,40396,0
2008-11-26,0.8583,0.8583,0.8258,0.8583,32809,0
2008-11-28,0.8258,0.8748,0.8175,0.8258,60182,0
2008-12-01,0.8175,0.9157,0.8013,0.8175,42425,0
2008-12-02,0.8175,0.8501,0.7768,0.8339,47181,0
2008-12-03,0.8258,0.8339,0.7768,0.8093,30544,0
2008-12-04,0.8093,0.8339,0.7849,0.7928,15944,0
2008-12-05,0.7768,0.7768,0.7519,0.7768,26565,0
2008-12-08,0.7768,0.8175,0.7358,0.7849,19940,0
2008-12-09,0.7519,0.8013,0.7358,0.8013,21566,0
2008-12-10,0.8013,0.8013,0.7849,0.8013,8072,0
2008-12-11,0.7768,0.8093,0.7441,0.7928,71423,0
2008-12-12,0.7928,0.8093,0.7768,0.8013,46574,0
2008-12-15,0.7687,0.8175,0.7687,0.8175,16020,0
2008-12-16,0.8013,0.8175,0.7687,0.8093,19920,0
2008-12-17,0.7687,0.8093,0.7602,0.8093,16940,0
2008-12-18,0.8013,0.8093,0.7687,0.8093,8103,0
2008-12-19,0.8013,0.8093,0.7768,0.7768,28332,0
2008-12-22,0.8013,0.8093,0.7602,0.7602,33985,0
2008-12-23,0.7519,0.8013,0.7519,0.7687,17739,0
2008-12-24,0.7687,0.7928,0.7602,0.7687,10488,0
2008-12-26,0.7602,0.7849,0.7358,0.7441,85722,0
2008-12-29,0.7441,0.7928,0.7358,0.7687,42835,0
2008-12-30,0.7519,0.7928,0.7358,0.7768,58961,0
2008-12-31,0.7519,0.7687,0.7114,0.7519,36791,0
2009-01-02,0.7519,0.8175,0.7519,0.8175,36555,0
2009-01-05,0.8175,0.8175,0.8013,0.8093,20828,0
2009-01-06,0.8175,0.8421,0.7687,0.8258,51794,0
2009-01-07,0.8258,0.8339,0.7768,0.8258,25304,0
2009-01-08,0.8093,0.8501,0.8093,0.8501,16638,0
2009-01-09,0.883,0.9564,0.8175,0.8993,41059,0
2009-01-12,0.9402,0.9402,0.8258,0.883,14645,0
2009-01-13,0.883,0.9157,0.8339,0.9157,20365,0
2009-01-14,0.8583,0.8912,0.8583,0.883,11497,0
2009-01-15,0.8748,0.8993,0.7849,0.8583,44631,0
2009-01-16,0.8583,0.883,0.7849,0.8421,16548,0
2009-01-20,0.8175,0.883,0.8175,0.8501,14254,0
2009-01-21,0.8339,0.8421,0.7849,0.8421,23091,0
2009-01-22,0.8093,0.8339,0.8013,0.8013,8937,0
2009-01-23,0.8013,0.8421,0.8013,0.8339,19645,0
2009-01-26,0.8093,0.8421,0.8013,0.8339,14672,0
2009-01-27,0.8175,0.8421,0.8175,0.8421,29474,0
2009-01-28,0.8258,0.8583,0.8175,0.8339,14800,0
2009-01-29,0.8175,0.8501,0.8175,0.8421,19410,0
2009-01-30,0.8175,0.8912,0.8013,0.883,16236,0
2009-02-02,0.8912,0.8912,0.7849,0.8748,24360,0
2009-02-03,0.7928,0.8583,0.7928,0.8501,19831,0
2009-02-04,0.8258,0.8666,0.8013,0.8175,30210,0
2009-02-05,0.7928,0.8339,0.7928,0.8258,19275,0
2009-02-06,0.8175,0.8339,0.7849,0.8339,19275,0
2009-02-09,0.8175,0.8748,0.8175,0.8583,21588,0
2009-02-10,0.8339,0.8748,0.8093,0.8583,20136,0
2009-02-11,0.8501,0.8583,0.8093,0.8501,30336,0
2009-02-12,0.8175,0.8583,0.8175,0.8501,12616,0
2009-02-13,0.8258,0.8501,0.8013,0.8175,19545,0
2009-02-17,0.8175,0.8421,0.7849,0.8421,18093,0
2009-02-18,0.8175,0.8421,0.7849,0.8421,11131,0
2009-02-19,0.8421,0.8583,0.8421,0.8583,9455,0
2009-02-20,0.8093,0.8093,0.646,0.7114,101583,0
2009-02-23,0.7358,0.8175,0.7358,0.7928,11259,0
2009-02-24,0.7849,0.7849,0.7441,0.7849,6909,0
2009-02-25,0.7519,0.8175,0.7519,0.8093,10644,0
2009-02-26,0.8093,0.8258,0.7519,0.8175,10692,0
2009-02-27,0.8013,0.8258,0.7519,0.7519,6270,0
2009-03-02,0.7519,0.8339,0.7519,0.7687,14251,0
2009-03-03,0.7602,0.8258,0.7358,0.7519,61075,0
2009-03-04,0.7519,0.7519,0.7358,0.7519,11560,0
2009-03-05,0.7519,0.7519,0.7358,0.7519,23563,0
2009-03-06,0.8093,0.8175,0.7519,0.8013,8073,0
2009-03-09,0.7849,0.7928,0.7358,0.7441,4278,0
2009-03-10,0.7687,0.7849,0.7358,0.7768,11726,0
2009-03-11,0.7768,0.8093,0.7196,0.7519,19463,0
2009-03-12,0.7519,0.8013,0.7114,0.7849,12816,0
2009-03-13,0.8013,0.8175,0.7519,0.7602,16877,0
2009-03-16,0.8013,0.8339,0.7768,0.8175,21008,0
2009-03-17,0.8175,0.8175,0.7358,0.8013,18224,0
2009-03-18,0.8093,0.8175,0.7441,0.7928,13565,0
2009-03-19,0.7519,0.8013,0.7441,0.7928,7481,0
2009-03-20,0.7441,0.8013,0.7441,0.7928,7990,0
2009-03-23,0.7441,0.8093,0.7441,0.7928,20561,0
2009-03-24,0.7602,0.8013,0.7441,0.8013,7390,0
2009-03-25,0.7768,0.7849,0.7519,0.7768,12380,0
2009-03-26,0.7768,0.7768,0.7519,0.7602,22878,0
2009-03-27,0.7441,0.7768,0.7358,0.7768,38633,0
2009-03-30,0.7768,0.7768,0.7358,0.7519,27564,0
2009-03-31,0.7519,0.7687,0.7358,0.7358,50067,0
2009-04-01,0.7602,0.7687,0.7358,0.7519,22014,0
2009-04-02,0.7519,0.7928,0.7519,0.7768,152132,0
2009-04-03,0.7768,0.8013,0.7768,0.7928,11436,0
2009-04-06,0.7849,0.8421,0.7849,0.8421,26930,0
2009-04-07,0.8339,0.8583,0.8175,0.8175,37026,0
2009-04-08,0.7768,0.8583,0.7768,0.8339,20734,0
2009-04-09,0.8339,0.8339,0.7768,0.7768,38000,0
2009-04-13,0.8093,0.8339,0.8013,0.8013,42468,0
2009-04-14,0.8093,0.8421,0.7849,0.8258,40176,0
2009-04-15,0.8501,0.8666,0.8175,0.8583,42076,0
2009-04-16,0.8583,0.9484,0.8421,0.9321,47214,0
2009-04-17,0.9564,0.981,0.9321,0.973,36201,0
2009-04-20,1.022,1.022,0.9321,1.022,22679,0
2009-04-21,0.981,1.0055,0.9649,0.973,23418,0
2009-04-22,0.981,0.981,0.9402,0.9564,23482,0
2009-04-23,0.981,0.981,0.9402,0.981,11889,0
2009-04-24,0.973,0.981,0.9402,0.9484,42199,0
2009-04-27,0.9402,0.9649,0.9157,0.9157,36280,0
2009-04-28,0.9321,0.9321,0.9157,0.924,15877,0
2009-04-29,0.924,0.9321,0.8993,0.9321,34736,0
2009-04-30,0.9321,0.9321,0.9157,0.9321,8257,0
2009-05-01,0.9157,0.924,0.9157,0.9157,1345,0
2009-05-04,0.924,0.9402,0.9075,0.924,18958,0
2009-05-05,0.9321,0.9321,0.8666,0.9157,39257,0
2009-05-06,0.9157,0.9157,0.883,0.9075,10824,0
2009-05-07,0.883,0.9157,0.883,0.8993,26639,0
2009-05-08,0.883,0.9075,0.8583,0.8993,14310,0
2009-05-11,0.8912,0.9157,0.8912,0.9075,6611,0
2009-05-12,0.9075,0.9157,0.8912,0.9157,11008,0
2009-05-13,0.924,0.9321,0.8666,0.8748,24765,0
2009-05-14,0.8993,0.9075,0.8583,0.8912,8319,0
2009-05-15,0.8666,0.9321,0.8666,0.9321,5063,0
2009-05-18,0.883,0.9402,0.883,0.9321,14431,0
2009-05-19,0.883,0.9321,0.883,0.9075,11879,0
2009-05-20,0.9157,0.9402,0.8912,0.8912,12431,0
2009-05-21,0.8912,0.8993,0.883,0.8993,13119,0
2009-05-22,0.8912,0.924,0.883,0.924,14760,0
2009-05-26,0.8993,0.8993,0.8912,0.8912,2324,0
2009-05-27,0.9157,0.924,0.8993,0.9157,15646,0
2009-05-28,0.8993,0.924,0.8912,0.924,29429,0
2009-05-29,0.924,0.924,0.9075,0.9075,13834,0
2009-06-01,0.8993,1.0137,0.8912,0.981,60301,0
2009-06-02,0.9564,1.0055,0.9157,0.981,68924,0
2009-06-03,0.9157,1.0055,0.9157,1.0055,18037,0
2009-06-04,1.0055,1.0383,0.9564,1.0383,38609,0
2009-06-05,1.022,1.1036,1.022,1.0956,34344,0
2009-06-08,1.1036,1.1036,0.9649,1.1036,80424,0
2009-06-09,1.0956,1.1036,1.0629,1.1036,43389,0
2009-06-10,1.169,1.447,1.0629,1.3327,196435,0
2009-06-11,1.3491,1.4225,1.1856,1.3,81186,0
2009-06-12,1.3407,1.3407,1.1936,1.2755,21267,0
2009-06-15,1.3162,1.3491,1.2264,1.2591,39869,0
2009-06-16,1.2429,1.2919,1.0792,1.1856,24766,0
2009-06-17,1.1856,1.2182,1.0629,1.2182,31769,0
2009-06-18,1.2264,1.3,1.161,1.161,23261,0
2009-06-19,1.161,1.2674,1.0792,1.1201,24984,0
2009-06-22,1.1774,1.2018,1.0792,1.112,40894,0
2009-06-23,1.1201,1.3,1.1201,1.3,13516,0
2009-06-24,1.1936,1.2509,1.0792,1.2509,10517,0
2009-06-25,1.2104,1.2182,1.1036,1.2104,24241,0
2009-06-26,1.1856,1.2509,1.1282,1.2264,15802,0
2009-06-29,1.2264,1.2509,1.2264,1.2509,13424,0
2009-06-30,1.2264,1.2509,1.2182,1.2429,22667,0
2009-07-01,1.2509,1.3,1.2429,1.2509,38608,0
2009-07-02,1.2429,1.2674,1.2347,1.2674,29077,0
2009-07-06,1.308,1.308,1.2429,1.2834,9355,0
2009-07-07,1.2429,1.2919,1.2429,1.2429,15753,0
2009-07-08,1.2429,1.2674,1.2429,1.2429,20984,0
2009-07-09,1.2429,1.2919,1.2429,1.2919,27666,0
2009-07-10,1.2591,1.3981,1.2591,1.3981,15465,0
2009-07-13,1.39,1.6761,1.3571,1.5207,89314,0
2009-07-14,1.5533,1.5533,1.439,1.447,18692,0
2009-07-15,1.3,1.5043,1.2347,1.447,45921,0
2009-07-16,1.439,1.439,1.2264,1.2509,47074,0
2009-07-17,1.2509,1.308,1.2347,1.2834,30710,0
2009-07-20,1.2674,1.3246,1.2264,1.2429,26901,0
2009-07-21,1.2674,1.3,1.2429,1.2429,21822,0
2009-07-22,1.2919,1.2919,1.1447,1.1936,34485,0
2009-07-23,1.161,1.2755,1.1447,1.2264,56420,0
2009-07-24,1.2264,1.2674,1.2104,1.2264,66815,0
2009-07-27,1.2104,1.2347,1.1856,1.2264,20661,0
2009-07-28,1.2264,1.2509,1.2264,1.2429,37235,0
2009-07-29,1.2509,1.2674,1.2429,1.2674,10865,0
2009-07-30,1.2674,1.2834,1.2429,1.2429,50491,0
2009-07-31,1.2674,1.2674,1.2509,1.2591,21250,0
2009-08-03,1.3246,1.3491,1.2674,1.308,115824,0
2009-08-04,1.308,1.3407,1.2674,1.308,34641,0
2009-08-05,1.3407,1.3491,1.3162,1.3407,62123,0
2009-08-06,1.3327,1.3327,1.2755,1.308,27863,0
2009-08-07,1.308,1.3246,1.2755,1.3246,46031,0
2009-08-10,1.3491,1.4715,1.2264,1.3815,85848,0
2009-08-11,1.39,1.4635,1.2674,1.4635,34542,0
2009-08-12,1.4307,1.4635,1.308,1.3981,23148,0
2009-08-13,1.39,1.4063,1.3571,1.3815,17002,0
2009-08-14,1.3327,1.4063,1.308,1.4063,41228,0
2009-08-17,1.4307,1.4798,1.308,1.4307,35235,0
2009-08-18,1.4635,1.4715,1.4144,1.4715,31891,0
2009-08-19,1.488,1.488,1.2264,1.308,107712,0
2009-08-20,1.3491,1.3815,1.2264,1.3735,48713,0
2009-08-21,1.3246,1.4307,1.3246,1.3981,16869,0
2009-08-24,1.4307,1.4715,1.3,1.4715,37574,0
2009-08-25,1.4715,1.4715,1.3815,1.3815,18816,0
2009-08-26,1.4307,1.6349,1.39,1.3981,25969,0
2009-08-27,1.4307,1.4798,1.39,1.4144,43616,0
2009-08-28,1.4715,1.5124,1.4715,1.4798,33392,0
2009-08-31,1.4798,1.4798,1.4307,1.4715,25794,0
2009-09-01,1.439,1.488,1.4307,1.4635,11788,0
2009-09-02,1.39,1.4144,1.39,1.39,33495,0
2009-09-03,1.39,1.4225,1.3735,1.4225,26945,0
2009-09-04,1.3981,1.4307,1.3735,1.4063,3973,0
2009-09-08,1.39,1.4225,1.3735,1.3735,12103,0
2009-09-09,1.3735,1.4144,1.3735,1.4063,15012,0
2009-09-10,1.3735,1.4307,1.3735,1.3815,26859,0
2009-09-11,1.3735,1.4307,1.3735,1.4307,21557,0
2009-09-14,1.3981,1.4225,1.39,1.39,15917,0
2009-09-15,1.39,1.4225,1.3815,1.4144,19655,0
2009-09-16,1.39,1.4144,1.3246,1.3652,28414,0
2009-09-17,1.3407,1.4063,1.3407,1.3981,10467,0
2009-09-18,1.3652,1.4144,1.3327,1.3571,52429,0
2009-09-21,1.3162,1.3735,1.2674,1.3652,14463,0
2009-09-22,1.3407,1.39,1.3407,1.3652,20125,0
2009-09-23,1.3571,1.4063,1.3246,1.3571,15856,0
2009-09-24,1.3407,1.3981,1.2674,1.2919,59807,0
2009-09-25,1.2429,1.3407,1.2429,1.2834,27006,0
2009-09-28,1.2755,1.2834,1.2755,1.2755,6849,0
2009-09-29,1.3162,1.3246,1.2591,1.3,29774,0
2009-09-30,1.2674,1.3162,1.2591,1.2834,17576,0
2009-10-01,1.2755,1.2755,1.2674,1.2674,15343,0
2009-10-02,1.3,1.3,1.2591,1.2591,17452,0
2009-10-05,1.2591,1.2591,1.2509,1.2591,13020,0
2009-10-06,1.2919,1.2919,1.2834,1.2919,8367,0
2009-10-07,1.2509,1.2919,1.2509,1.2591,14053,0
2009-10-08,1.2674,1.2755,1.2509,1.2509,5354,0
2009-10-09,1.2755,1.3,1.2509,1.2755,11733,0
2009-10-12,1.2591,1.2674,1.2429,1.2509,17428,0
2009-10-13,1.2264,1.2834,1.2264,1.2429,5206,0
2009-10-14,1.2429,1.2429,1.2264,1.2347,30873,0
2009-10-15,1.2264,1.3162,1.2264,1.308,63379,0
2009-10-16,1.3246,1.3246,1.3,1.3,7045,0
2009-10-19,1.2919,1.3491,1.2834,1.3491,15610,0
2009-10-20,1.3327,1.3571,1.3162,1.3162,41542,0
2009-10-21,1.3407,1.3571,1.3162,1.3162,19460,0
2009-10-22,1.3,1.3,1.2674,1.2755,16140,0
2009-10-23,1.2755,1.3491,1.2755,1.2834,15578,0
2009-10-26,1.3,1.3327,1.3,1.3246,5979,0
2009-10-27,1.2919,1.3246,1.2674,1.3,13455,0
2009-10-28,1.3,1.308,1.2674,1.2674,13784,0
2009-10-29,1.2347,1.2429,1.2264,1.2264,10896,0
2009-10-30,1.2264,1.2264,1.0629,1.1856,24006,0
2009-11-02,1.1282,1.2264,1.1282,1.2104,17929,0
2009-11-03,1.1447,1.161,1.1363,1.161,35681,0
2009-11-04,1.1447,1.1856,1.1447,1.1856,5055,0
2009-11-05,1.1856,1.1856,1.1774,1.1856,3200,0
2009-11-06,1.1527,1.308,1.1527,1.2509,19212,0
2009-11-09,1.2509,1.3,1.1936,1.2264,27746,0
2009-11-10,1.2264,1.2264,1.169,1.169,21271,0
2009-11-11,1.2182,1.2264,1.1774,1.2182,8829,0
2009-11-12,1.169,1.169,1.169,1.169,6849,0
2009-11-13,1.169,1.2104,1.161,1.2018,12989,0
2009-11-16,1.1774,1.2264,1.1447,1.1447,14660,0
2009-11-17,1.1201,1.2018,1.1201,1.161,7644,0
2009-11-18,1.2264,1.3327,1.2264,1.2429,16880,0
2009-11-19,1.2674,1.2834,1.2509,1.2834,12260,0
2009-11-20,1.2509,1.2591,1.2429,1.2429,2689,0
2009-11-23,1.2509,1.2591,1.1936,1.1936,9289,0
2009-11-24,1.1774,1.1936,1.0629,1.0792,15505,0
2009-11-25,1.0792,1.2264,1.0792,1.1774,8874,0
2009-11-27,1.169,1.1774,1.169,1.1774,6013,0
2009-11-30,1.2429,1.2429,1.1036,1.1527,43945,0
2009-12-01,1.1201,1.1363,1.1201,1.1363,16128,0
2009-12-02,1.1447,1.1856,1.1447,1.1527,10684,0
2009-12-03,1.1856,1.1936,1.112,1.112,24461,0
2009-12-04,1.161,1.2264,1.1201,1.2264,25634,0
2009-12-07,1.1527,1.2264,1.1447,1.1774,17246,0
2009-12-08,1.2104,1.2182,1.1856,1.2182,2159,0
2009-12-09,1.161,1.1856,1.1447,1.169,12505,0
2009-12-10,1.1363,1.1774,1.1363,1.1447,16371,0
2009-12-11,1.1447,1.1774,1.1447,1.1447,4952,0
2009-12-14,1.1856,1.1856,1.161,1.1856,11315,0
2009-12-15,1.2104,1.2182,1.161,1.169,19776,0
2009-12-16,1.1856,1.2018,1.169,1.2018,4493,0
2009-12-17,1.169,1.1856,1.161,1.1774,7183,0
2009-12-18,1.161,1.2018,1.1447,1.1447,23390,0
2009-12-21,1.1282,1.1447,1.1201,1.1447,54897,0
2009-12-22,1.1282,1.1936,1.1282,1.1856,10745,0
2009-12-23,1.1856,1.1856,1.1363,1.169,22014,0
2009-12-24,1.1527,1.1774,1.1447,1.1527,1099,0
2009-12-28,1.1527,1.1527,1.1447,1.1527,23789,0
2009-12-29,1.1447,1.1447,1.1447,1.1447,3788,0
2009-12-30,1.1447,1.161,1.0956,1.1036,10739,0
2009-12-31,1.1036,1.1447,1.1036,1.1282,26587,0
2010-01-04,1.1201,1.169,1.0629,1.1282,36738,0
2010-01-05,1.1527,1.1527,1.1036,1.1363,15649,0
2010-01-06,1.1282,1.161,1.1282,1.161,8581,0
2010-01-07,1.1282,1.1363,1.0873,1.112,8196,0
2010-01-08,1.112,1.161,1.112,1.112,5259,0
2010-01-11,1.1447,1.1447,1.1036,1.1036,17520,0
2010-01-12,1.1036,1.1447,1.1036,1.112,10566,0
2010-01-13,1.1527,1.2591,1.1527,1.2264,85766,0
2010-01-14,1.2429,1.3246,1.2429,1.308,60083,0
2010-01-15,1.3491,1.3491,1.2264,1.2429,27305,0
2010-01-19,1.2429,1.2429,1.161,1.2104,35997,0
2010-01-20,1.2018,1.2347,1.1447,1.1447,66801,0
2010-01-21,1.1447,1.3,1.1447,1.2919,49235,0
2010-01-22,1.2919,1.3491,1.2429,1.3,124726,0
2010-01-25,1.3491,1.3491,1.308,1.3407,41993,0
2010-01-26,1.3491,1.3735,1.308,1.3652,75470,0
2010-01-27,1.4063,1.4063,1.3571,1.3652,41450,0
2010-01-28,1.3735,1.39,1.3571,1.3815,74252,0
2010-01-29,1.39,1.39,1.3491,1.3652,91111,0
2010-02-01,1.39,1.39,1.3327,1.3491,36171,0
2010-02-02,1.3491,1.3815,1.3491,1.3571,9958,0
2010-02-03,1.3491,1.3815,1.3327,1.3327,18724,0
2010-02-04,1.308,1.3571,1.2834,1.3571,58366,0
2010-02-05,1.3652,1.3652,1.2755,1.3246,49890,0
2010-02-08,1.4063,1.5043,1.3491,1.3652,335519,0
2010-02-09,1.3981,1.4307,1.3652,1.4063,66369,0
2010-02-10,1.4063,1.4063,1.3815,1.3815,40972,0
2010-02-11,1.3815,1.4063,1.3735,1.3815,39114,0
2010-02-12,1.39,1.39,1.3815,1.3815,10982,0
2010-02-16,1.39,1.4063,1.3735,1.3815,54986,0
2010-02-17,1.39,1.39,1.3815,1.39,24182,0
2010-02-18,1.4063,1.4063,1.3735,1.3815,19009,0
2010-02-19,1.3815,1.3981,1.3735,1.39,42351,0
2010-02-22,1.3815,1.4144,1.3815,1.3981,58055,0
2010-02-23,1.3815,1.3815,1.3246,1.3491,83747,0
2010-02-24,1.3571,1.3981,1.3491,1.3571,23688,0
2010-02-25,1.3735,1.3735,1.3491,1.3491,28994,0
2010-02-26,1.3652,1.3735,1.3491,1.3652,35247,0
2010-03-01,1.3652,1.3735,1.3327,1.3652,36229,0
2010-03-02,1.3735,1.439,1.3327,1.3981,62699,0
2010-03-03,1.39,1.4063,1.3735,1.3981,3059,0
2010-03-04,1.4553,1.5533,1.447,1.447,191629,0
2010-03-05,1.5043,1.5124,1.4553,1.4715,115814,0
2010-03-08,1.488,1.5124,1.439,1.4553,84526,0
2010-03-09,1.439,1.5043,1.439,1.439,116621,0
2010-03-10,1.4553,1.4962,1.4063,1.4635,19986,0
2010-03-11,1.4553,1.4715,1.4144,1.4715,23793,0
2010-03-12,1.439,1.4635,1.4144,1.4635,6113,0
2010-03-15,1.4635,1.488,1.4307,1.447,14265,0
2010-03-16,1.4225,1.488,1.4144,1.4307,14713,0
2010-03-17,1.4715,1.488,1.4553,1.4635,25262,0
2010-03-18,1.447,1.4715,1.4144,1.4144,22162,0
2010-03-19,1.4144,1.488,1.3491,1.488,40145,0
2010-03-22,1.488,1.4962,1.4553,1.4635,28110,0
2010-03-23,1.4715,1.4962,1.4553,1.4798,16683,0
2010-03-24,1.4798,1.488,1.4635,1.4715,2935,0
2010-03-25,1.4715,1.488,1.4715,1.4715,18785,0
2010-03-26,1.4715,1.4962,1.4553,1.488,12841,0
2010-03-29,1.4715,1.4798,1.4307,1.439,33847,0
2010-03-30,1.4307,1.488,1.4307,1.4715,15718,0
2010-03-31,1.439,1.4715,1.439,1.439,13051,0
2010-04-01,1.439,1.439,1.3981,1.4307,16089,0
2010-04-05,1.4635,1.4635,1.3491,1.439,35838,0
2010-04-06,1.4798,1.4798,1.439,1.4798,25293,0
2010-04-07,1.5124,1.5124,1.4553,1.4553,64622,0
2010-04-08,1.5043,1.5043,1.4715,1.5043,20735,0
2010-04-09,1.537,1.5533,1.5043,1.5043,26841,0
2010-04-12,1.5451,1.5533,1.5124,1.5533,47469,0
2010-04-13,1.5533,1.8559,1.5533,1.8476,178130,0
2010-04-14,1.9132,1.9132,1.7658,1.7987,143086,0
2010-04-15,1.8398,1.9621,1.7987,1.8313,212227,0
2010-04-16,1.8476,1.9294,1.8476,1.9213,104586,0
2010-04-19,1.9539,2.0439,1.9213,2.0357,162773,0
2010-04-20,2.0357,2.0439,1.9621,2.0276,96684,0
2010-04-21,2.0276,2.1255,1.9704,1.9866,75660,0
2010-04-22,1.9866,2.0357,1.9621,1.9621,33375,0
2010-04-23,1.9621,2.0192,1.946,1.946,54381,0
2010-04-26,1.9621,1.9704,1.8805,1.8805,92632,0
2010-04-27,1.9621,1.9621,1.8805,1.8805,52377,0
2010-04-28,1.8805,1.9621,1.8476,1.8476,68391,0
2010-04-29,1.8476,1.9294,1.8151,1.8968,59569,0
2010-04-30,1.8723,2.0439,1.8313,1.9786,97838,0
2010-05-03,2.0276,2.0439,1.9866,2.0439,35341,0
2010-05-04,2.003,2.0276,1.8476,1.9049,54952,0
2010-05-05,1.8723,2.0192,1.8639,2.0114,41088,0
2010-05-06,2.003,2.0439,1.7987,1.8559,74193,0
2010-05-07,1.9376,1.9704,1.8068,1.8398,83348,0
2010-05-10,1.8805,1.8968,1.6761,1.6922,125973,0
2010-05-11,1.6677,1.8151,1.6516,1.7252,74347,0
2010-05-12,1.7824,1.9213,1.7006,1.7742,60039,0
2010-05-13,1.8068,1.9132,1.7413,1.7413,28809,0
2010-05-14,1.7742,1.8885,1.6922,1.7987,63765,0
2010-05-17,1.8639,1.9621,1.8398,1.946,105099,0
2010-05-18,1.9786,2.0439,1.946,2.0439,88285,0
2010-05-19,2.0439,2.0439,1.8805,1.9621,83028,0
2010-05-20,1.9621,2.003,1.7086,1.8151,100660,0
2010-05-21,1.7987,1.9786,1.7497,1.9376,59170,0
2010-05-24,1.9621,2.0192,1.8723,1.8805,73376,0
2010-05-25,1.7824,1.9621,1.7333,1.9294,83192,0
2010-05-26,1.9376,1.9866,1.9376,1.9539,51893,0
2010-05-27,2.003,2.0192,1.8805,1.9786,32213,0
2010-05-28,1.9294,1.9948,1.9213,1.9704,16211,0
2010-06-01,1.8723,2.0192,1.8723,1.9866,27915,0
2010-06-02,2.003,2.003,1.946,1.9621,26097,0
2010-06-03,1.9948,2.0192,1.8968,2.0114,48634,0
2010-06-04,1.946,2.003,1.8639,1.9213,16697,0
2010-06-07,1.9621,1.9621,1.7987,1.7987,17718,0
2010-06-08,1.7987,1.9213,1.7987,1.8559,30025,0
2010-06-09,1.8313,1.8313,1.6516,1.6677,136321,0
2010-06-10,1.6595,1.8151,1.6595,1.7497,26285,0
2010-06-11,1.7658,1.7904,1.7086,1.7413,20232,0
2010-06-14,1.7333,1.7987,1.6842,1.7658,47241,0
2010-06-15,1.7824,1.8723,1.7742,1.8313,16858,0
2010-06-16,1.8639,1.8885,1.8068,1.8476,12652,0
2010-06-17,1.9049,1.9049,1.7333,1.8476,6858,0
2010-06-18,1.8476,1.8476,1.7904,1.8398,3624,0
2010-06-21,1.8476,1.9132,1.8068,1.8476,38851,0
2010-06-22,1.8559,1.9213,1.7987,1.9132,28010,0
2010-06-23,1.8398,1.9621,1.7333,1.7987,33135,0
2010-06-24,1.8232,1.9539,1.7987,1.9213,46793,0
2010-06-25,1.9539,2.003,1.8805,1.8885,62199,0
2010-06-28,1.9539,2.003,1.9132,2.003,36582,0
2010-06-29,2.003,2.0192,1.8885,1.9866,52971,0
2010-06-30,2.0114,2.0114,1.9621,1.9786,28152,0
2010-07-01,2.0192,2.0192,1.9213,1.9213,23231,0
2010-07-02,1.9376,1.9786,1.8805,1.8805,18521,0
2010-07-06,1.8805,2.003,1.8805,1.9132,42617,0
2010-07-07,1.9132,2.0192,1.9049,2.0192,29761,0
2010-07-08,2.0357,2.0439,1.8885,1.8968,35595,0
2010-07-09,1.9376,2.0114,1.9376,1.9376,23377,0
2010-07-12,1.9786,2.0192,1.9621,2.003,23374,0
2010-07-13,2.0192,2.0849,2.003,2.0602,87461,0
2010-07-14,2.0602,2.0849,1.9948,2.0439,25875,0
2010-07-15,2.0276,2.052,2.003,2.052,20649,0
2010-07-16,2.0602,2.0602,2.0114,2.0602,32177,0
2010-07-19,2.0602,2.1095,2.0439,2.052,40277,0
2010-07-20,2.0765,2.0765,1.946,2.0357,78372,0
2010-07-21,2.0357,2.0765,2.003,2.052,24819,0
2010-07-22,2.0439,2.052,1.9621,1.9948,23982,0
2010-07-23,1.9621,2.0114,1.8885,1.946,49928,0
2010-07-26,1.8805,2.0114,1.8805,2.0114,22699,0
2010-07-27,1.9704,1.9704,1.8805,1.9294,13516,0
2010-07-28,1.9539,1.9621,1.9294,1.9294,5353,0
2010-07-29,1.9294,1.9539,1.8805,1.8805,17071,0
2010-07-30,1.8805,2.0439,1.8805,1.9621,31863,0
2010-08-02,1.9621,1.9866,1.8885,1.9621,65756,0
2010-08-03,1.9621,1.9786,1.8805,1.9213,23650,0
2010-08-04,1.946,2.003,1.946,1.9786,13405,0
2010-08-05,1.9786,2.003,1.9376,2.003,10818,0
2010-08-06,2.003,2.0357,1.946,1.9866,16370,0
2010-08-09,1.9621,2.003,1.946,1.9539,6801,0
2010-08-10,1.9213,2.0357,1.8968,1.9704,5396,0
2010-08-11,1.9704,1.9866,1.9213,1.9376,8806,0
2010-08-12,1.9213,1.9376,1.8805,1.9376,10452,0
2010-08-13,1.9376,1.9786,1.9294,1.946,7603,0
2010-08-16,1.9704,1.9704,1.8968,1.9049,8291,0
2010-08-17,1.9539,2.0276,1.9132,2.003,22284,0
2010-08-18,2.0192,2.0276,1.9621,2.003,31492,0
2010-08-19,2.003,2.003,1.9621,1.9704,15730,0
2010-08-20,1.9621,1.9866,1.9376,1.9786,16637,0
2010-08-23,1.9621,2.0114,1.9049,1.9621,25579,0
2010-08-24,1.9213,1.9376,1.8805,1.9376,21487,0
2010-08-25,1.9213,1.9621,1.9132,1.9539,10178,0
2010-08-26,1.946,1.9539,1.9049,1.9376,17830,0
2010-08-27,1.8885,1.9539,1.8885,1.9376,20815,0
2010-08-30,1.9213,2.0192,1.9213,2.0192,22591,0
2010-08-31,2.003,2.0357,1.9948,2.0114,14784,0
2010-09-01,1.9948,2.0276,1.9866,1.9866,19384,0
2010-09-02,2.0276,2.0276,1.9866,2.0276,6784,0
2010-09-03,1.9621,2.0114,1.9621,1.9704,9051,0
2010-09-07,1.946,2.0276,1.9213,2.0114,7150,0
2010-09-08,1.9213,1.9948,1.9213,1.9621,17852,0
2010-09-09,1.9376,2.0276,1.9213,2.0276,11527,0
2010-09-10,2.0276,2.0849,2.0276,2.0357,78587,0
2010-09-13,2.0357,2.0357,1.9213,1.9621,21718,0
2010-09-14,1.9294,2.1255,1.9294,2.1095,43963,0
2010-09-15,2.1095,2.1255,2.052,2.1095,35052,0
2010-09-16,2.1095,2.3629,2.1095,2.2238,152595,0
2010-09-17,2.2238,2.2729,2.1668,2.1827,51333,0
2010-09-20,2.2319,2.2809,2.1912,2.1912,42482,0
2010-09-21,2.2238,2.2809,2.2238,2.2481,28538,0
2010-09-22,2.2481,2.2729,2.1744,2.2076,29580,0
2010-09-23,2.1827,2.2564,2.1668,2.1668,23300,0
2010-09-24,2.2481,2.2481,2.003,2.0849,67083,0
2010-09-27,2.0849,2.2403,2.0686,2.142,35894,0
2010-09-28,2.1584,2.1827,2.1255,2.1827,16101,0
2010-09-29,2.2481,2.2973,2.1668,2.2892,34268,0
2010-09-30,2.2809,2.3302,2.1912,2.3302,31121,0
2010-10-01,2.3302,2.3302,2.2892,2.3302,29111,0
2010-10-04,2.3136,2.3302,2.2564,2.3302,48148,0
2010-10-05,2.2481,2.3629,2.2157,2.3629,51227,0
2010-10-06,2.3708,2.4361,2.3302,2.3302,36812,0
2010-10-07,2.3708,2.4446,2.3629,2.4118,35476,0
2010-10-08,2.4283,2.4283,2.3302,2.3708,29385,0
2010-10-11,2.4037,2.4446,2.3708,2.4446,28506,0
2010-10-12,2.4528,2.4771,2.4118,2.4771,54175,0
2010-10-13,2.469,2.5099,2.4528,2.4936,58394,0
2010-10-14,2.4936,2.5345,2.4936,2.5262,32025,0
2010-10-15,2.5426,2.6325,2.5262,2.6325,50635,0
2010-10-18,2.6,2.8289,2.6,2.8041,95983,0
2010-10-19,2.8041,2.8452,2.7144,2.7552,61347,0
2010-10-20,2.739,2.8616,2.6979,2.8616,59451,0
2010-10-21,2.8204,2.8204,2.6899,2.7797,55705,0
2010-10-22,2.7797,2.8367,2.6899,2.7716,30212,0
2010-10-25,2.8204,2.8616,2.739,2.7552,49558,0
2010-10-26,2.739,2.7797,2.7064,2.7226,23620,0
2010-10-27,2.7144,2.7552,2.5753,2.6979,48800,0
2010-10-28,2.6899,2.7797,2.6488,2.7797,19552,0
2010-10-29,2.7632,2.7797,2.7306,2.7716,25859,0
2010-11-01,2.7632,2.7632,2.616,2.616,40154,0
2010-11-02,2.5919,2.6574,2.4528,2.5345,138463,0
2010-11-03,2.5099,2.5753,2.4528,2.4855,34988,0
2010-11-04,2.4936,2.5017,2.0686,2.4118,135589,0
2010-11-05,2.3874,2.5262,2.3708,2.461,49869,0
2010-11-08,2.4446,2.5017,2.4283,2.4855,34122,0
2010-11-09,2.4528,2.4855,2.4283,2.4446,28038,0
2010-11-10,2.4118,2.4446,2.3058,2.3546,88393,0
2010-11-11,2.3546,2.3629,2.2238,2.2809,25682,0
2010-11-12,2.2729,2.3465,2.2157,2.2238,54820,0
2010-11-15,2.2238,2.3382,2.2238,2.3382,29515,0
2010-11-16,2.3629,2.5017,2.2238,2.3136,61682,0
2010-11-17,2.2892,2.4446,2.2892,2.4118,26347,0
2010-11-18,2.2647,2.4037,2.2647,2.2892,71330,0
2010-11-19,2.3136,2.3546,2.2892,2.3382,13406,0
2010-11-22,2.3058,2.3219,2.2481,2.2647,30068,0
2010-11-23,2.2892,2.2973,2.2076,2.2157,18847,0
2010-11-24,2.2647,2.2892,2.2076,2.2319,3571,0
2010-11-26,2.4446,2.4446,2.2892,2.3546,19450,0
2010-11-29,2.4446,2.4446,2.3382,2.3791,27814,0
2010-11-30,2.4528,2.4528,2.3874,2.4283,22736,0
2010-12-01,2.4528,2.5017,2.3791,2.4528,35547,0
2010-12-02,2.3136,2.4855,2.2564,2.3956,44833,0
2010-12-03,2.2647,2.4037,2.2647,2.2809,47059,0
2010-12-06,2.2564,2.2729,2.1912,2.1991,49518,0
2010-12-07,2.1991,2.2319,2.1668,2.2076,18450,0
2010-12-08,2.2238,2.2564,2.1668,2.1991,43950,0
2010-12-09,2.1827,2.3629,2.1744,2.1744,18054,0
2010-12-10,2.1668,2.2403,2.1668,2.2238,25127,0
2010-12-13,2.2647,2.2647,2.2157,2.2238,40137,0
2010-12-14,2.2481,2.2481,2.142,2.1584,33615,0
2010-12-15,2.2076,2.2076,2.1095,2.1341,39174,0
2010-12-16,2.1095,2.1668,2.0439,2.0602,102345,0
2010-12-17,2.0602,2.1175,2.003,2.1175,65440,0
2010-12-20,2.0602,2.1255,2.0602,2.0765,21164,0
2010-12-21,2.0765,2.0849,2.0114,2.0192,55612,0
2010-12-22,2.0192,2.0357,2.0114,2.0192,40059,0
2010-12-23,2.0357,2.0439,1.9539,1.9786,79870,0
2010-12-27,1.9786,2.0849,1.9786,2.0765,12227,0
2010-12-28,2.1095,2.1095,2.0357,2.093,26394,0
2010-12-29,2.1095,2.1912,2.0602,2.1095,34689,0
2010-12-30,2.1095,2.1668,2.0849,2.142,35080,0
2010-12-31,2.1584,2.1991,2.142,2.1991,21650,0
2011-01-03,2.2319,2.3302,2.1991,2.2729,59484,0
2011-01-04,2.2564,2.2809,2.1584,2.1991,42440,0
2011-01-05,2.1827,2.2647,2.1744,2.2403,19907,0
2011-01-06,2.2729,2.2729,2.2238,2.2481,34192,0
2011-01-07,2.2892,2.2892,2.2481,2.2729,27558,0
2011-01-10,2.2481,2.2481,2.2076,2.2238,32689,0
2011-01-11,2.2157,2.3465,2.1501,2.2892,98291,0
2011-01-12,2.2481,2.3058,2.2157,2.2238,89697,0
2011-01-13,2.2238,2.3219,2.2076,2.3058,31770,0
2011-01-14,2.3465,2.4446,2.3302,2.4037,75385,0
2011-01-18,2.3956,2.3956,2.2892,2.3546,21772,0
2011-01-19,2.3546,2.3546,2.2729,2.2973,41528,0
2011-01-20,2.3136,2.3136,2.2238,2.2238,48515,0
2011-01-21,2.2809,2.3219,2.2481,2.2892,38902,0
2011-01-24,2.2564,2.3956,2.2481,2.3874,25816,0
2011-01-25,2.3465,2.4446,2.3465,2.4283,60310,0
2011-01-26,2.4361,2.6979,2.4283,2.6,199195,0
2011-01-27,2.6,2.6979,2.5671,2.5671,127879,0
2011-01-28,2.6,2.6082,2.4361,2.4771,40331,0
2011-01-31,2.4528,2.6979,2.4446,2.6574,68414,0
2011-02-01,2.6816,2.6899,2.5507,2.5919,38114,0
2011-02-02,2.6082,2.6979,2.6,2.6244,36308,0
2011-02-03,2.6574,2.7963,2.5426,2.7716,99806,0
2011-02-04,2.7716,2.7797,2.7226,2.7797,34267,0
2011-02-07,2.8124,3.0251,2.8124,3.017,212885,0
2011-02-08,3.0251,3.0575,2.8777,2.8777,101461,0
2011-02-09,2.8616,2.9432,2.747,2.935,115717,0
2011-02-10,2.935,2.9432,2.8367,2.8616,43296,0
2011-02-11,2.8943,2.9432,2.7716,2.7716,64279,0
2011-02-14,2.7797,2.8204,2.6735,2.739,82524,0
2011-02-15,2.7797,2.7797,2.5833,2.6408,123146,0
2011-02-16,2.6735,2.7226,2.5919,2.6,24086,0
2011-02-18,2.7879,2.7879,2.6408,2.6488,32375,0
2011-02-22,2.6408,2.6408,2.5182,2.5671,50572,0
2011-02-23,2.5345,2.5507,2.4771,2.5262,28550,0
2011-02-24,2.5017,2.6899,2.5017,2.6574,29025,0
2011-02-25,2.6979,2.7797,2.6979,2.7552,13875,0
2011-02-28,2.7064,2.747,2.5589,2.6899,23870,0
2011-03-01,2.616,2.6574,2.616,2.6408,8322,0
2011-03-02,2.7306,2.7879,2.6244,2.6244,26560,0
2011-03-03,2.6408,2.6899,2.6408,2.6488,28472,0
2011-03-04,2.6244,2.6325,2.5671,2.5753,49488,0
2011-03-07,2.5671,2.6082,2.5345,2.5507,59623,0
2011-03-08,2.5753,2.6244,2.5507,2.5589,28951,0
2011-03-09,2.5753,2.6082,2.5671,2.5753,30477,0
2011-03-10,2.5753,2.6082,2.5507,2.5507,31555,0
2011-03-11,2.5507,2.5919,2.5426,2.5753,46999,0
2011-03-14,2.5345,2.5589,2.4936,2.4936,49934,0
2011-03-15,2.4771,2.5507,2.4528,2.4528,43197,0
2011-03-16,2.4528,2.5182,2.4361,2.5182,47266,0
2011-03-17,2.5017,2.5017,2.4037,2.4528,32473,0
2011-03-18,2.461,2.5507,2.461,2.5099,20293,0
2011-03-21,2.5017,2.5426,2.4855,2.5017,58926,0
2011-03-22,2.5507,2.5507,2.4528,2.4771,27438,0
2011-03-23,2.5017,2.5426,2.4771,2.5017,15533,0
2011-03-24,2.5017,2.5345,2.5017,2.5345,23607,0
2011-03-25,2.5345,2.5753,2.5345,2.5671,4220,0
2011-03-28,2.5426,2.5753,2.5017,2.5426,31206,0
2011-03-29,2.5753,2.5753,2.5345,2.5671,8399,0
2011-03-30,2.5671,2.5919,2.5507,2.5833,18220,0
2011-03-31,2.5919,2.6082,2.5753,2.5833,6477,0
2011-04-01,2.6082,2.6082,2.5753,2.5833,22644,0
2011-04-04,2.4528,2.6082,2.4528,2.5507,31860,0
2011-04-05,2.5426,2.5589,2.5262,2.5262,9294,0
2011-04-06,2.5345,2.5589,2.5182,2.5589,5850,0
2011-04-07,2.5507,2.6408,2.5507,2.616,33563,0
2011-04-08,2.6325,2.7306,2.6325,2.6735,33464,0
2011-04-11,2.6899,2.7306,2.6244,2.6488,11071,0
2011-04-12,2.616,2.6574,2.4037,2.5671,63892,0
2011-04-13,2.5507,2.6325,2.5507,2.6,10257,0
2011-04-14,2.5589,2.6574,2.3708,2.5833,38960,0
2011-04-15,2.6082,2.6408,2.6082,2.6408,7585,0
2011-04-18,2.6408,2.6574,2.5833,2.6574,17979,0
2011-04-19,2.5919,2.6574,2.5919,2.6408,16005,0
2011-04-20,2.6649,2.6735,2.4528,2.6,43727,0
2011-04-21,2.6,2.6408,2.5833,2.6244,11763,0
2011-04-25,2.5589,2.6488,2.5589,2.5919,15114,0
2011-04-26,2.4936,2.5753,2.4936,2.5753,20190,0
2011-04-27,2.5345,2.5753,2.4936,2.5345,9181,0
2011-04-28,2.5507,2.5919,2.5017,2.5345,18701,0
2011-04-29,2.5099,2.5919,2.5017,2.5919,5891,0
2011-05-02,2.5753,2.5919,2.4936,2.4936,18755,0
2011-05-03,2.4936,2.5671,2.4936,2.5017,9587,0
2011-05-04,2.4855,2.4936,2.3956,2.4361,28684,0
2011-05-05,2.4361,2.4446,2.2892,2.3546,52467,0
2011-05-06,2.3956,2.4118,2.3219,2.3629,19985,0
2011-05-09,2.4037,2.4201,2.3219,2.3546,20014,0
2011-05-10,2.3708,2.3708,2.3136,2.3382,22393,0
2011-05-11,2.3546,2.3629,2.2157,2.2809,36422,0
2011-05-12,2.2809,2.2892,2.1341,2.2076,101979,0
2011-05-13,2.2076,2.2481,2.1827,2.1991,29673,0
2011-05-16,2.1827,2.2647,2.1827,2.1912,25446,0
2011-05-17,2.1912,2.1991,2.0192,2.1991,132243,0
2011-05-18,2.2076,2.4283,2.2076,2.4283,20662,0
2011-05-19,2.4283,2.5671,2.3382,2.5671,39178,0
2011-05-20,2.4361,2.5919,2.3874,2.4855,20341,0
2011-05-23,2.4446,2.4528,2.3791,2.4118,10082,0
2011-05-24,2.3791,2.4528,2.3708,2.3708,10535,0
2011-05-25,2.3465,2.3708,2.3219,2.3219,8424,0
2011-05-26,2.3302,2.3708,2.3219,2.3546,9619,0
2011-05-27,2.3546,2.3546,2.3219,2.3302,19558,0
2011-05-31,2.3629,2.3708,2.3302,2.3708,10110,0
2011-06-01,2.3708,2.3791,2.3219,2.3302,20997,0
2011-06-02,2.3708,2.3791,2.3219,2.3629,22279,0
2011-06-03,2.3546,2.3791,2.3546,2.3708,16469,0
2011-06-06,2.3546,2.3629,2.3219,2.3219,8632,0
2011-06-07,2.3546,2.3546,2.3219,2.3382,2447,0
2011-06-08,2.3219,2.3302,2.2973,2.2973,33485,0
2011-06-09,2.2892,2.3382,2.2564,2.3302,15668,0
2011-06-10,2.3546,2.4201,2.2481,2.2564,21325,0
2011-06-13,2.3136,2.3219,2.2481,2.2729,22442,0
2011-06-14,2.2647,2.4446,2.2647,2.3629,51565,0
2011-06-15,2.3382,2.4118,2.2647,2.4118,30259,0
2011-06-16,2.3708,2.4201,2.2481,2.2973,22878,0
2011-06-17,2.3302,2.4118,2.2973,2.4118,12290,0
2011-06-20,2.4528,2.4771,2.4361,2.469,21507,0
2011-06-21,2.4771,2.4936,2.3956,2.4361,12893,0
2011-06-22,2.461,2.461,2.2892,2.3465,10754,0
2011-06-23,2.2892,2.3302,2.2809,2.3219,14701,0
2011-06-24,2.3465,2.4936,2.2892,2.4936,29155,0
2011-06-27,2.469,2.4771,2.3708,2.3708,12066,0
2011-06-28,2.3302,2.4528,2.3058,2.3629,13027,0
2011-06-29,2.3302,2.4037,2.2973,2.3708,7826,0
2011-06-30,2.3708,2.3708,2.2973,2.3708,15611,0
2011-07-01,2.3219,2.3791,2.2892,2.3629,22395,0
2011-07-05,2.3136,2.3708,2.3058,2.3629,11608,0
2011-07-06,2.3629,2.4361,2.3058,2.4118,8617,0
2011-07-07,2.4037,2.4037,2.3302,2.3791,6334,0
2011-07-08,2.3791,2.4283,2.3708,2.4283,22836,0
2011-07-11,2.4118,2.4201,2.3874,2.4037,6559,0
2011-07-12,2.4118,2.4361,2.4037,2.4037,4294,0
2011-07-13,2.3874,2.4446,2.3708,2.4446,12112,0
2011-07-14,2.4936,2.6574,2.4361,2.5426,127241,0
2011-07-15,2.616,2.6574,2.5182,2.5753,61347,0
2011-07-18,2.6325,2.6488,2.4936,2.5507,40340,0
2011-07-19,2.5345,2.5753,2.5099,2.5671,39070,0
2011-07-20,2.5833,2.6408,2.5753,2.6408,18145,0
2011-07-21,2.6408,2.747,2.5919,2.6574,49167,0
2011-07-22,2.6574,2.6816,2.616,2.6574,53070,0
2011-07-25,2.6244,2.7716,2.6244,2.7716,37070,0
2011-07-26,2.7632,2.8204,2.739,2.7716,32105,0
2011-07-27,2.7879,2.7963,2.6899,2.7306,43671,0
2011-07-28,2.7064,2.739,2.6899,2.6979,15074,0
2011-07-29,2.6899,2.7226,2.6574,2.7226,15509,0
2011-08-01,2.739,2.8452,2.6649,2.7797,35952,0
2011-08-02,2.7716,2.8533,2.7306,2.7797,47616,0
2011-08-03,2.8204,2.8616,2.7797,2.8367,32265,0
2011-08-04,2.8533,2.8616,2.7716,2.8124,46690,0
2011-08-05,2.8124,2.8367,2.6735,2.7226,67428,0
2011-08-08,2.6574,2.6574,2.3708,2.461,93827,0
2011-08-09,2.4528,2.5833,2.4528,2.5671,25249,0
2011-08-10,2.5589,2.6082,2.4528,2.4855,15437,0
2011-08-11,2.5017,2.5833,2.5017,2.5671,3699,0
2011-08-12,2.5833,2.5833,2.4855,2.5589,8424,0
2011-08-15,2.4936,2.5753,2.4528,2.5345,30250,0
2011-08-16,2.5589,2.5753,2.4528,2.5753,22096,0
2011-08-17,2.5262,2.5426,2.461,2.4936,8176,0
2011-08-18,2.4936,2.5345,2.4528,2.5017,32542,0
2011-08-19,2.5099,2.5262,2.461,2.4936,9691,0
2011-08-22,2.5345,2.5345,2.4528,2.4528,6922,0
2011-08-23,2.4528,2.5671,2.4528,2.5671,7186,0
2011-08-24,2.5833,2.5833,2.4771,2.5671,10914,0
2011-08-25,2.5589,2.6082,2.5017,2.5507,18893,0
2011-08-26,2.5507,2.6574,2.5507,2.6574,18063,0
2011-08-29,2.6244,2.6899,2.616,2.6408,30187,0
2011-08-30,2.6408,2.6408,2.5345,2.5919,22038,0
2011-08-31,2.6082,2.6816,2.5671,2.6408,17937,0
2011-09-01,2.6408,2.6816,2.5753,2.6,2270,0
2011-09-02,2.5833,2.6574,2.5345,2.6574,1345,0
2011-09-06,2.6,2.6488,2.5507,2.6488,15492,0
2011-09-07,2.5753,2.6488,2.4528,2.4855,62597,0
2011-09-08,2.5426,2.5589,2.4936,2.4936,7665,0
2011-09-09,2.5262,2.5753,2.4528,2.5426,24696,0
2011-09-12,2.5182,2.5753,2.5182,2.5262,14625,0
2011-09-13,2.5426,2.6408,2.4528,2.6408,27651,0
2011-09-14,2.6408,2.6488,2.5426,2.5753,3717,0
2011-09-15,2.5833,2.6325,2.5507,2.5753,5578,0
2011-09-16,2.5919,2.6408,2.4528,2.4528,17189,0
2011-09-19,2.4936,2.5507,2.4936,2.5507,7930,0
2011-09-20,2.5753,2.616,2.5671,2.5919,10567,0
2011-09-21,2.5919,2.6244,2.5753,2.5753,1221,0
2011-09-22,2.5753,2.6,2.5099,2.5589,7051,0
2011-09-23,2.5099,2.6244,2.5099,2.616,9454,0
2011-09-26,2.6574,2.6574,2.4936,2.5345,24244,0
2011-09-27,2.5671,2.5833,2.5507,2.5589,7948,0
2011-09-28,2.5833,2.6,2.5753,2.5919,2819,0
2011-09-29,2.6082,2.6082,2.5345,2.5589,2728,0
2011-09-30,2.5378,2.5713,2.496,2.5378,29869,0
2011-10-03,2.5345,2.5426,2.4361,2.5182,47745,0
2011-10-04,2.4936,2.4936,2.3302,2.4283,46321,0
2011-10-05,2.4283,2.4936,2.4283,2.4771,5627,0
2011-10-06,2.461,2.4855,2.4446,2.4446,1588,0
2011-10-07,2.4771,2.4936,2.4118,2.4528,7340,0
2011-10-10,2.4528,2.4771,2.4118,2.4771,7668,0
2011-10-11,2.4283,2.4771,2.4201,2.469,3668,0
2011-10-12,2.4771,2.4936,2.4771,2.4936,2933,0
2011-10-13,2.4936,2.5262,2.4936,2.5262,6884,0
2011-10-14,2.4936,2.5262,2.469,2.4936,3571,0
2011-10-17,2.4528,2.5017,2.4201,2.469,23607,0
2011-10-18,2.4361,2.4936,2.4283,2.4936,8574,0
2011-10-19,2.4528,2.4855,2.4283,2.4771,13820,0
2011-10-20,2.4771,2.5345,2.4283,2.5099,4831,0
2011-10-21,2.5507,2.5753,2.4528,2.4855,23328,0
2011-10-24,2.5507,2.5671,2.4118,2.5182,10333,0
2011-10-25,2.4528,2.5345,2.4528,2.5345,2567,0
2011-10-26,2.4855,2.5589,2.4528,2.4771,8317,0
2011-10-27,2.5262,2.5507,2.4528,2.5017,17138,0
2011-10-28,2.5345,2.5345,2.4936,2.5017,15305,0
2011-10-31,2.4672,2.5417,2.4508,2.5086,98483,0
2011-11-01,2.4528,2.5507,2.4201,2.5507,39593,0
2011-11-02,2.5099,2.5507,2.461,2.5262,15124,0
2011-11-03,2.5345,2.5426,2.3791,2.4936,25221,0
2011-11-04,2.4936,2.5753,2.4936,2.5507,19617,0
2011-11-07,2.5426,2.5833,2.5182,2.5182,15902,0
2011-11-08,2.5345,2.5507,2.5182,2.5182,12513,0
2011-11-09,2.5182,2.5507,2.4118,2.469,18266,0
2011-11-10,2.5182,2.5182,2.4528,2.4528,19003,0
2011-11-11,2.461,2.5426,2.4037,2.461,25593,0
2011-11-14,2.469,2.5507,2.4361,2.469,20387,0
2011-11-15,2.469,2.5753,2.469,2.5345,88105,0
2011-11-16,2.5345,2.5671,2.4936,2.5671,27068,0
2011-11-17,2.4936,2.5919,2.4936,2.5919,53555,0
2011-11-18,2.5833,2.616,2.5262,2.5345,25112,0
2011-11-21,2.5753,2.6082,2.4936,2.4936,31101,0
2011-11-22,2.5345,2.5507,2.4118,2.5345,39383,0
2011-11-23,2.5345,2.5753,2.469,2.5345,19635,0
2011-11-25,2.5099,2.5507,2.5099,2.5507,17122,0
2011-11-28,2.5345,2.616,2.5345,2.5753,4586,0
2011-11-29,2.4528,2.5671,2.4118,2.5589,97033,0
2011-11-30,2.5628,2.5713,2.4873,2.5209,12386,0
2011-12-01,2.4528,2.5345,2.4528,2.5017,8668,0
2011-12-02,2.5262,2.5507,2.4855,2.4855,30348,0
2011-12-05,2.5099,2.5426,2.469,2.4855,20221,0
2011-12-06,2.461,2.5833,2.461,2.5262,61367,0
2011-12-07,2.4936,2.5182,2.469,2.469,4280,0
2011-12-08,2.461,2.4855,2.4446,2.4528,20004,0
2011-12-09,2.461,2.4855,2.461,2.469,82011,0
2011-12-12,2.4855,2.5182,2.469,2.5182,3838,0
2011-12-14,2.4446,2.5345,2.4361,2.461,87780,0
2011-12-15,2.4771,2.4936,2.4528,2.4528,5810,0
2011-12-16,2.469,2.4936,2.4118,2.4201,11739,0
2011-12-19,2.4283,2.461,2.4118,2.4118,6512,0
2011-12-20,2.4528,2.5345,2.4361,2.5182,10232,0
2011-12-21,2.5182,2.5182,2.4361,2.4936,6849,0
2011-12-22,2.4771,2.5099,2.469,2.4936,6224,0
2011-12-23,2.5017,2.5099,2.4361,2.5099,5725,0
2011-12-27,2.4936,2.4936,2.4283,2.4361,12242,0
2011-12-28,2.4283,2.5017,2.4201,2.469,10214,0
2011-12-29,2.469,2.469,2.4283,2.469,9858,0
2011-12-30,2.4457,2.4538,2.4289,2.4457,9286,0
2012-01-03,2.4283,2.469,2.3874,2.461,34051,0
2012-01-04,2.461,2.469,2.4528,2.469,4036,0
2012-01-05,2.4855,2.5017,2.3956,2.4446,7260,0
2012-01-06,2.4528,2.4936,2.4528,2.4936,3565,0
2012-01-09,2.4446,2.5099,2.4446,2.4936,19390,0
2012-01-10,2.4771,2.4936,2.4528,2.4855,31930,0
2012-01-11,2.4771,2.5099,2.461,2.461,14796,0
2012-01-12,2.461,2.461,2.4201,2.4528,24948,0
2012-01-13,2.4446,2.4936,2.4283,2.469,6113,0
2012-01-17,2.4921,2.517,2.4259,2.4921,9522,0
2012-01-18,2.5099,2.5262,2.4528,2.5182,50073,0
2012-01-19,2.4936,2.5753,2.4283,2.461,11315,0
2012-01-20,2.5753,2.5753,2.4771,2.5099,10826,0
2012-01-23,2.5345,2.5833,2.5182,2.5833,20214,0
2012-01-24,2.5589,2.5753,2.5182,2.5182,28342,0
2012-01-25,2.5182,2.5753,2.5182,2.5345,9173,0
2012-01-26,2.5426,2.6,2.5099,2.5426,20499,0
2012-01-27,2.5671,2.6,2.5345,2.5345,8092,0
2012-01-30,2.5507,2.5833,2.5426,2.5507,26609,0
2012-01-31,2.5713,2.5798,2.5461,2.5713,18348,0
2012-02-01,2.5753,2.6,2.5753,2.5919,13181,0
2012-02-02,2.6,2.7716,2.6,2.7716,55560,0
2012-02-03,2.7983,2.8562,2.6825,2.699,76287,0
2012-02-06,2.6816,2.7552,2.5671,2.6816,12815,0
2012-02-07,2.5829,2.6494,2.5749,2.5998,8880,0
2012-02-08,2.5829,2.6909,2.5417,2.5417,15131,0
2012-02-09,2.5501,2.6494,2.5417,2.5501,13489,0
2012-02-10,2.5749,2.5916,2.5749,2.5829,7035,0
2012-02-13,2.815,2.997,2.7405,2.931,166828,0
2012-02-14,3.0056,3.1051,2.9639,3.0884,65832,0
2012-02-15,3.0634,3.3779,3.0553,3.2621,138806,0
2012-02-16,3.4526,3.5602,3.3779,3.4442,91711,0
2012-02-17,3.4526,3.5519,3.3779,3.3945,75423,0
2012-02-21,3.4029,3.6099,3.3945,3.5186,45417,0
2012-02-22,3.5684,3.6099,3.2704,3.3779,41006,0
2012-02-23,3.3281,3.3945,3.2704,3.3198,24171,0
2012-02-24,3.2787,3.3117,3.1876,3.2125,36889,0
2012-02-27,3.2538,3.353,3.229,3.3117,32336,0
2012-02-28,3.295,3.3945,3.2454,3.3281,25998,0
2012-02-29,3.4005,3.459,3.3081,3.3166,33198,0
2012-03-01,3.3117,3.3863,3.287,3.287,29444,0
2012-03-02,3.2704,3.3779,3.2454,3.3034,90801,0
2012-03-05,3.4277,3.4277,3.3034,3.3117,53141,0
2012-03-06,3.3368,3.3368,3.2787,3.3117,30302,0
2012-03-07,3.3117,3.353,3.2787,3.3281,2658,0
2012-03-08,3.3501,3.3501,3.3166,3.3417,8177,0
2012-03-09,3.353,3.3863,3.3117,3.3198,43472,0
2012-03-12,3.3779,3.3779,3.2454,3.3281,35225,0
2012-03-13,3.3198,3.3368,3.2704,3.2704,22339,0
2012-03-14,3.287,3.3117,3.2704,3.287,27002,0
2012-03-15,3.3779,3.6429,3.3281,3.5186,150497,0
2012-03-16,3.5519,3.7672,3.5434,3.7672,104404,0
2012-03-19,3.8086,3.883,3.6846,3.7009,64142,0
2012-03-20,3.7175,3.883,3.6678,3.7424,24188,0
2012-03-21,3.7424,3.8249,3.6595,3.676,32604,0
2012-03-22,3.7258,3.7424,3.6846,3.7093,6244,0
2012-03-23,3.676,3.6846,3.6014,3.6265,12255,0
2012-03-26,3.6513,3.7672,3.5519,3.5519,70114,0
2012-03-27,3.5852,3.6099,3.5186,3.5684,25657,0
2012-03-28,3.5354,3.7258,3.5354,3.5852,24801,0
2012-03-29,3.7093,3.7093,3.5684,3.6347,11620,0
2012-03-30,3.6266,3.7186,3.6266,3.6518,26181,0
2012-04-02,3.6595,3.7175,3.5354,3.6513,42105,0
2012-04-03,3.6852,3.727,3.6266,3.6685,18258,0
2012-04-04,3.6767,3.7018,3.6098,3.6431,14388,0
2012-04-05,3.6685,3.6685,3.6012,3.6431,15469,0
2012-04-09,3.5602,3.6678,3.5602,3.6347,19323,0
2012-04-10,3.5852,3.6926,3.5602,3.5766,68848,0
2012-04-11,3.5766,3.7258,3.5766,3.676,67146,0
2012-04-12,3.7258,3.7258,3.6429,3.7258,18310,0
2012-04-13,3.727,3.727,3.6266,3.6767,19753,0
2012-04-16,3.6846,3.6846,3.5852,3.5852,31224,0
2012-04-17,3.6431,3.6599,3.5929,3.6098,12764,0
2012-04-18,3.6012,3.6012,3.5596,3.5761,24048,0
2012-04-19,3.5677,3.5929,3.484,3.5596,23158,0
2012-04-20,3.727,3.8024,3.5425,3.6767,43775,0
2012-04-23,3.5596,3.727,3.5261,3.7103,27884,0
2012-04-24,3.727,3.727,3.6012,3.6182,16296,0
2012-04-25,3.7604,3.7687,3.6098,3.6933,22307,0
2012-04-26,3.7687,3.7687,3.6518,3.727,7911,0
2012-04-27,3.727,3.7857,3.6852,3.6852,18532,0
2012-04-30,3.7353,3.8524,3.7353,3.7857,37544,0
2012-05-01,3.7774,3.8524,3.7523,3.7939,44390,0
2012-05-02,3.861,3.869,3.8191,3.8524,44352,0
2012-05-03,3.869,3.869,3.8191,3.861,39755,0
2012-05-04,3.861,3.869,3.8107,3.8276,28456,0
2012-05-07,3.8444,3.861,3.8359,3.8444,32107,0
2012-05-08,3.861,3.869,3.8107,3.8191,11704,0
2012-05-09,3.8107,3.8191,3.7687,3.8024,18583,0
2012-05-10,3.8024,3.8024,3.6098,3.6852,26444,0
2012-05-11,3.6852,3.7604,3.6518,3.6518,8882,0
2012-05-14,3.6348,3.6767,3.5848,3.5848,11688,0
2012-05-15,3.5929,3.6348,3.5848,3.5848,11001,0
2012-05-16,3.6012,3.6431,3.5092,3.5092,20619,0
2012-05-17,3.4925,3.5346,3.1409,3.1491,105901,0
2012-05-18,3.1994,3.2581,3.015,3.0651,60534,0
2012-05-21,3.0403,3.2831,2.7804,3.2831,100516,0
2012-05-22,3.6098,3.6098,3.3501,3.5761,28506,0
2012-05-23,3.4005,3.4674,3.3081,3.3501,44731,0
2012-05-24,3.3586,3.4255,3.2661,3.4255,13533,0
2012-05-25,3.3586,3.5346,3.3081,3.3081,17211,0
2012-05-29,3.4255,3.5596,3.3166,3.5596,13210,0
2012-05-30,3.4756,3.5425,3.4169,3.4169,31310,0
2012-05-31,3.442,3.5425,3.3081,3.3166,14953,0
2012-06-01,3.3417,3.4086,3.1574,3.3417,14489,0
2012-06-04,3.3753,3.4339,3.1994,3.1994,14625,0
2012-06-05,3.1994,3.3501,3.1994,3.3417,4740,0
2012-06-06,3.3501,3.3918,3.2411,3.2747,45301,0
2012-06-07,3.1994,3.2581,3.1574,3.2161,36935,0
2012-06-08,3.1909,3.3166,3.1491,3.1909,18382,0
2012-06-11,3.1909,3.325,3.1491,3.2245,19458,0
2012-06-12,3.1909,3.2245,3.1574,3.1909,5790,0
2012-06-13,3.3501,3.4339,3.325,3.4169,40414,0
2012-06-14,3.4339,3.4339,3.325,3.4086,14361,0
2012-06-15,3.4086,3.5175,3.3586,3.3753,10331,0
2012-06-18,3.3753,3.5175,3.3753,3.442,14877,0
2012-06-19,3.5092,3.5596,3.442,3.5511,11330,0
2012-06-20,3.5425,3.5425,3.3501,3.5261,5331,0
2012-06-21,3.5011,3.5011,3.4339,3.4339,2273,0
2012-06-22,3.442,3.5346,3.442,3.5346,8013,0
2012-06-25,3.5175,3.5261,3.442,3.484,4695,0
2012-06-26,3.4506,3.5092,3.442,3.442,9845,0
2012-06-27,3.4925,3.5011,3.3668,3.484,9585,0
2012-06-28,3.4925,3.5425,3.4925,3.5261,6479,0
2012-06-29,3.5596,3.5596,3.3918,3.484,12056,0
2012-07-02,3.5175,3.5425,3.3918,3.4005,15910,0
2012-07-03,3.3915,3.4594,3.3915,3.4594,21617,0
2012-07-05,3.4332,3.5011,3.3906,3.4586,7093,0
2012-07-06,3.459,3.4674,3.4339,3.459,8420,0
2012-07-09,3.4339,3.4674,3.3918,3.3918,14766,0
2012-07-10,3.4086,3.4339,3.3501,3.3834,21419,0
2012-07-11,3.5261,3.5346,3.3,3.3834,16272,0
2012-07-12,3.2831,3.325,3.1827,3.2328,41056,0
2012-07-13,3.1992,3.3915,3.1824,3.3587,10433,0
2012-07-16,3.4255,3.4756,3.3918,3.4005,18268,0
2012-07-17,3.3586,3.4925,3.3501,3.4925,26476,0
2012-07-18,3.442,3.4925,3.442,3.4925,10496,0
2012-07-19,3.459,3.5175,3.459,3.5011,5729,0
2012-07-20,3.5178,3.5178,3.4754,3.5094,11218,0
2012-07-23,3.4169,3.459,3.3753,3.4169,20804,0
2012-07-24,3.4169,3.484,3.4169,3.4674,3877,0
2012-07-25,3.4756,3.5011,3.4756,3.484,3390,0
2012-07-26,3.4756,3.5092,3.4756,3.484,2553,0
2012-07-27,3.4839,3.5011,3.4169,3.4508,24042,0
2012-07-30,3.4754,3.5178,3.4754,3.5094,17968,0
2012-07-31,3.5175,3.5175,3.4255,3.5092,26953,0
2012-08-01,3.5011,3.5178,3.5011,3.5094,12141,0
2012-08-02,3.5011,3.5175,3.4925,3.4925,11080,0
2012-08-03,3.5519,3.5604,3.5178,3.5178,19673,0
2012-08-06,3.5178,3.5687,3.5178,3.5519,12623,0
2012-08-07,3.5178,3.5604,3.5178,3.5431,2356,0
2012-08-08,3.5011,3.5604,3.5011,3.535,18773,0
2012-08-09,3.535,3.5604,3.535,3.5604,7849,0
2012-08-10,3.5687,3.5687,3.5178,3.5604,8470,0
2012-08-13,3.5266,3.5604,3.5178,3.5431,14205,0
2012-08-14,3.5431,3.5501,3.3906,3.3906,8349,0
2012-08-15,3.4754,3.5178,3.45,3.467,16799,0
2012-08-16,3.4414,3.5431,3.3569,3.4246,23582,0
2012-08-17,3.45,3.467,3.3906,3.467,24167,0
2012-08-20,3.4754,3.5011,3.416,3.5011,14343,0
2012-08-21,3.5011,3.586,3.5011,3.586,35027,0
2012-08-22,3.6027,3.6875,3.5604,3.6875,34511,0
2012-08-23,3.6539,3.6959,3.6539,3.6789,8724,0
2012-08-24,3.6789,3.7299,3.6789,3.7298,16561,0
2012-08-27,3.7213,3.8147,3.6451,3.7721,60362,0
2012-08-28,3.7382,3.7721,3.7299,3.7721,6254,0
2012-08-29,3.7299,3.7721,3.7299,3.7382,12212,0
2012-08-30,3.7552,3.7721,3.7213,3.7213,4065,0
2012-08-31,3.7721,3.8317,3.7553,3.7809,39750,0
2012-09-04,3.8487,3.8487,3.7213,3.7552,21693,0
2012-09-05,3.789,3.891,3.789,3.8147,39479,0
2012-09-06,3.891,3.9249,3.8147,3.8824,15461,0
2012-09-07,3.8995,3.9333,3.8147,3.8569,14138,0
2012-09-10,3.8229,3.8995,3.7977,3.8995,22971,0
2012-09-11,3.891,3.9757,3.8147,3.9333,123161,0
2012-09-12,3.8824,3.9757,3.8655,3.9162,20549,0
2012-09-13,3.9162,4.0266,3.8995,4.0179,26244,0
2012-09-14,3.9927,4.0603,3.9499,4.0434,32194,0
2012-09-17,4.0013,4.035,3.9927,4.0179,10618,0
2012-09-18,3.9499,4.035,3.9334,3.9499,9328,0
2012-09-19,4.0096,4.1197,3.9664,4.069,13058,0
2012-09-20,4.069,4.1197,4.0096,4.0775,156853,0
2012-09-21,4.1029,4.1284,4.0775,4.1113,17897,0
2012-09-24,4.1113,4.1452,3.9841,4.1029,7978,0
2012-09-25,4.0603,4.1284,3.9588,3.9588,21625,0
2012-09-26,4.0013,4.0265,3.84,3.9841,24871,0
2012-09-27,3.9757,3.9967,3.8656,3.9077,13243,0
2012-09-28,3.8995,4.0179,3.8995,3.9077,10239,0
2012-10-01,3.9249,4.1029,3.9249,4.0519,34644,0
2012-10-02,4.0013,4.1029,3.8569,3.891,36830,0
2012-10-03,3.9334,4.0774,3.8824,3.891,14003,0
2012-10-04,3.8996,4.0266,3.8996,3.9162,9993,0
2012-10-05,3.9418,3.9841,3.8995,3.9318,7305,0
2012-10-08,3.9841,4.0266,3.9499,3.9588,2929,0
2012-10-09,3.9418,3.9841,3.9162,3.9162,5599,0
2012-10-10,3.9162,3.9418,3.8995,3.8995,6995,0
2012-10-11,3.8995,3.9077,3.8995,3.8995,1922,0
2012-10-12,3.9162,3.9249,3.9162,3.9248,6018,0
2012-10-15,3.9077,4.0603,3.8995,4.035,38498,0
2012-10-16,4.0013,4.0603,3.9011,4.0179,15476,0
2012-10-17,4.0603,4.0603,3.9162,3.9927,3516,0
2012-10-18,4.0179,4.0179,3.8738,3.9927,10467,0
2012-10-22,4.0266,4.0266,3.9163,3.9163,4542,0
2012-10-23,3.9418,3.984,3.9418,3.9545,7501,0
2012-10-24,3.9418,3.9927,3.9418,3.9499,29765,0
2012-10-25,3.9499,3.9588,3.9162,3.9499,2714,0
2012-10-26,3.9588,3.9967,3.9588,3.9757,5424,0
2012-10-31,3.9841,3.9841,3.8569,3.8995,8682,0
2012-11-01,3.8569,3.9588,3.8569,3.891,13537,0
2012-11-02,3.8655,3.9741,3.8569,3.8738,8286,0
2012-11-05,3.9162,3.9757,3.9162,3.9757,3100,0
2012-11-06,3.9673,3.9842,3.8558,3.9757,2347,0
2012-11-07,3.9328,3.9757,3.8384,3.8471,18423,0
2012-11-08,3.89,3.9328,3.7869,3.9156,15165,0
2012-11-09,3.9842,3.9929,3.7699,3.8557,11341,0
2012-11-12,3.8557,3.9673,3.8128,3.8128,3532,0
2012-11-13,3.8042,3.9739,3.7699,3.7787,11086,0
2012-11-14,3.8301,3.8813,3.7801,3.8042,22278,0
2012-11-15,3.7699,3.9243,3.7699,3.8212,67759,0
2012-11-16,3.8212,3.8645,3.7787,3.8384,19022,0
2012-11-19,3.8384,3.8471,3.8128,3.8384,10772,0
2012-11-20,3.8301,3.8384,3.8128,3.8384,4187,0
2012-11-21,3.8128,3.8384,3.8128,3.8128,6353,0
2012-11-23,3.8384,3.8384,3.8128,3.8212,2335,0
2012-11-26,3.8212,3.8212,3.7869,3.7869,3904,0
2012-11-27,3.787,3.8557,3.787,3.8247,10595,0
2012-11-28,3.7787,3.9757,3.7699,3.9757,16157,0
2012-11-29,3.8985,3.9673,3.8813,3.9586,10410,0
2012-11-30,3.89,3.9586,3.7699,3.8985,16041,0
2012-12-03,3.8128,3.8985,3.7957,3.8813,3692,0
2012-12-04,3.8128,3.8128,3.7699,3.7699,15813,0
2012-12-05,3.7787,3.8471,3.7699,3.7957,17220,0
2012-12-06,3.7699,3.9328,3.6845,3.7957,7562,0
2012-12-07,3.8042,3.8042,3.6929,3.7957,20065,0
2012-12-10,3.7957,3.7957,3.6414,3.6845,42754,0
2012-12-11,3.6586,3.7699,3.6414,3.6757,40434,0
2012-12-12,3.7699,3.7699,3.6373,3.6671,23857,0
2012-12-13,3.6671,3.7185,3.6492,3.7185,17543,0
2012-12-14,3.7186,3.7186,3.7101,3.7185,1094,0
2012-12-17,3.6845,3.7014,3.6586,3.6586,20242,0
2012-12-18,3.7101,3.7186,3.5729,3.6073,7408,0
2012-12-19,3.6389,3.7699,3.6331,3.7682,41897,0
2012-12-20,3.7809,3.8956,3.7717,3.8337,15321,0
2012-12-21,3.6389,4.0197,3.6389,4.0197,46066,0
2012-12-24,4.0286,4.0286,3.9834,3.9844,8893,0
2012-12-26,4.0374,4.0728,3.9311,3.9754,19052,0
2012-12-27,4.0461,4.0995,3.8797,4.0639,15229,0
2012-12-28,4.0553,4.0553,3.8783,3.9047,10440,0
2012-12-31,3.8783,3.94,3.7187,3.8868,16043,0
2013-01-02,3.8603,3.9578,3.7745,3.8603,16697,0
2013-01-03,3.8603,3.8734,3.7453,3.8354,4886,0
2013-01-04,3.8337,3.8603,3.8074,3.838,6515,0
2013-01-07,3.7276,3.8074,3.7276,3.7716,12582,0
2013-01-08,3.7717,3.8337,3.7717,3.8337,1292,0
2013-01-09,3.8688,3.8688,3.763,3.7716,4032,0
2013-01-10,3.7983,3.8247,3.7629,3.7809,9810,0
2013-01-11,3.7629,3.7629,3.7188,3.7629,804,0
2013-01-14,3.7716,3.8162,3.7276,3.7762,18775,0
2013-01-15,3.8783,3.8783,3.6744,3.701,48123,0
2013-01-16,3.7187,3.7453,3.6477,3.7453,10295,0
2013-01-17,3.7453,3.7541,3.6922,3.6922,20077,0
2013-01-18,3.7809,3.7983,3.6214,3.7187,36549,0
2013-01-22,3.6832,3.8428,3.6214,3.7541,18811,0
2013-01-23,3.7894,3.9311,3.7894,3.8954,15550,0
2013-01-24,3.8074,3.8876,3.6922,3.8337,13539,0
2013-01-25,3.7894,3.8868,3.7726,3.8337,8419,0
2013-01-28,3.8248,3.9311,3.7716,3.8162,26171,0
2013-01-29,3.8956,3.9135,3.7453,3.8074,14777,0
2013-01-30,3.823,3.9089,3.8074,3.9038,5323,0
2013-01-31,3.9223,3.9223,3.8162,3.8428,6123,0
2013-02-01,3.8337,3.9134,3.8337,3.8515,5403,0
2013-02-04,3.8248,3.8956,3.8248,3.8603,9892,0
2013-02-05,3.8956,3.8956,3.8337,3.8515,8871,0
2013-02-06,3.8688,3.8688,3.8337,3.8337,511,0
2013-02-07,3.8783,3.8956,3.8248,3.8248,14095,0
2013-02-08,3.8783,3.8956,3.8515,3.8515,8579,0
2013-02-11,3.8677,3.8688,3.8249,3.8515,6441,0
2013-02-12,3.8337,3.8956,3.8248,3.8868,8856,0
2013-02-13,3.8956,3.9223,3.8877,3.9135,11332,0
2013-02-14,3.8868,3.9311,3.8248,3.8515,6865,0
2013-02-15,3.8956,3.8956,3.7716,3.7716,11338,0
2013-02-19,3.8162,3.8956,3.7809,3.8162,9919,0
2013-02-20,3.8428,3.8688,3.8162,3.8162,9922,0
2013-02-21,3.7894,3.8603,3.7894,3.8515,2257,0
2013-02-22,3.8248,3.8248,3.7629,3.7629,12732,0
2013-02-25,3.7629,3.7629,3.639,3.6566,18580,0
2013-02-26,3.6566,3.7187,3.5964,3.6566,19767,0
2013-02-27,3.5956,3.6389,3.4088,3.5504,41359,0
2013-02-28,3.5151,3.6303,3.4974,3.5595,11134,0
2013-03-01,3.5595,3.7275,3.5595,3.6567,5703,0
2013-03-04,3.6037,3.6744,3.5681,3.6566,12070,0
2013-03-05,3.6037,3.6566,3.5414,3.6566,22998,0
2013-03-06,3.6566,3.7629,3.6566,3.7453,36946,0
2013-03-07,3.7453,3.7612,3.5946,3.6389,7041,0
2013-03-08,3.6656,3.7452,3.6124,3.701,11522,0
2013-03-12,3.701,3.701,3.5595,3.6037,9754,0
2013-03-13,3.6214,3.7364,3.6124,3.6566,3164,0
2013-03-14,3.6302,3.6311,3.58,3.5862,10356,0
2013-03-15,3.6214,3.7187,3.6214,3.701,4934,0
2013-03-18,3.7364,3.7364,3.701,3.7187,7839,0
2013-03-19,3.7187,3.7187,3.6744,3.701,6788,0
2013-03-20,3.6302,3.7629,3.6214,3.7541,17561,0
2013-03-21,3.7187,3.7473,3.6922,3.6922,4315,0
2013-03-22,3.6744,3.7363,3.6567,3.6922,3160,0
2013-03-25,3.6744,3.6744,3.6124,3.6124,16704,0
2013-03-26,3.6477,3.6566,3.5769,3.6302,2288,0
2013-03-27,3.6214,3.6744,3.5862,3.6566,3696,0
2013-03-28,3.6302,3.6566,3.5769,3.6566,22230,0
2013-04-01,3.5681,3.5946,3.5504,3.5769,10978,0
2013-04-02,3.6472,3.6742,3.6214,3.6477,4148,0
2013-04-03,3.6302,3.6389,3.5726,3.6037,4858,0
2013-04-04,3.5862,3.6037,3.5413,3.5862,8883,0
2013-04-05,3.5862,3.5862,3.5413,3.5769,10710,0
2013-04-08,3.5862,3.5862,3.524,3.5413,16020,0
2013-04-09,3.4973,3.6302,3.4973,3.5862,13444,0
2013-04-10,3.5504,3.5862,3.3822,3.5413,30776,0
2013-04-11,3.5862,3.6744,3.5413,3.6214,28055,0
2013-04-12,3.6656,3.6656,3.6477,3.6477,2580,0
2013-04-15,3.5414,3.6389,3.5414,3.6363,7074,0
2013-04-16,3.6124,3.6389,3.5595,3.6214,16119,0
2013-04-17,3.5946,3.6214,3.5681,3.5862,10842,0
2013-04-18,3.6124,3.6124,3.5413,3.5413,16678,0
2013-04-19,3.5681,3.5681,3.5413,3.5595,5639,0
2013-04-22,3.5778,3.5778,3.5413,3.5413,10853,0
2013-04-23,3.5413,3.5862,3.5413,3.5862,27348,0
2013-04-24,3.5862,3.5862,3.5328,3.5413,37304,0
2013-04-25,3.5413,3.5413,3.5328,3.5328,109397,0
2013-04-26,3.4973,3.5413,3.4973,3.4973,102480,0
2013-04-29,3.5413,3.5413,3.4886,3.5061,81746,0
2013-04-30,3.4886,3.5504,3.4886,3.5413,16646,0
2013-05-01,3.5413,3.5946,3.4973,3.5413,51848,0
2013-05-02,3.5151,3.5413,3.4973,3.5328,35465,0
2013-05-03,3.5414,3.5684,3.5275,3.5684,45175,0
2013-05-06,3.5684,3.5684,3.506,3.5414,18031,0
2013-05-07,3.4883,3.5597,3.4883,3.5597,27979,0
2013-05-08,3.5684,3.5684,3.5239,3.5506,65224,0
2013-05-09,3.5684,3.5772,3.5328,3.5684,25117,0
2013-05-10,3.5684,3.5684,3.5239,3.5684,15586,0
2013-05-13,3.5684,3.6309,3.5328,3.6309,41171,0
2013-05-14,3.5684,3.6754,3.5414,3.6666,95826,0
2013-05-15,3.5865,3.8361,3.5865,3.8361,27480,0
2013-05-16,3.8182,3.9164,3.8005,3.8449,30326,0
2013-05-17,3.8182,3.9432,3.8095,3.8449,20759,0
2013-05-20,3.8809,3.8809,3.7827,3.8094,3527,0
2013-05-21,3.8361,3.8629,3.8361,3.8361,12156,0
2013-05-22,3.8809,3.9254,3.8094,3.8272,41380,0
2013-05-23,3.8272,3.8985,3.7736,3.8094,2429,0
2013-05-24,3.7557,3.8629,3.7111,3.7111,8253,0
2013-05-28,3.7736,3.8809,3.7736,3.8539,5376,0
2013-05-29,3.8449,3.8895,3.8272,3.8716,17018,0
2013-05-30,3.8539,3.9609,3.8095,3.8361,10375,0
2013-05-31,3.8425,3.9142,3.8425,3.9142,6153,0
2013-06-03,3.9788,4.0144,3.8896,3.9966,22491,0
2013-06-04,3.9788,4.1661,3.9788,3.9966,46181,0
2013-06-05,3.9788,4.1702,3.9788,4.0502,6434,0
2013-06-06,4.1839,4.1839,4.0857,4.0857,29245,0
2013-06-07,4.1035,4.1405,4.0502,4.0591,19417,0
2013-06-10,4.0949,4.0949,3.9073,3.9609,35335,0
2013-06-11,3.9254,4.0591,3.8005,3.8361,20765,0
2013-06-12,3.7914,3.836,3.7867,3.7914,16427,0
2013-06-13,3.8094,3.8808,3.7584,3.8005,14272,0
2013-06-14,3.7914,3.9073,3.7827,3.8539,10626,0
2013-06-17,3.9164,3.9254,3.7646,3.8539,11130,0
2013-06-18,3.8094,3.8361,3.7914,3.8361,15713,0
2013-06-19,3.7914,3.8629,3.7914,3.8449,4760,0
2013-06-20,3.7378,3.7378,3.6845,3.6933,13794,0
2013-06-21,3.6933,3.729,3.6129,3.729,5110,0
2013-06-24,3.6487,3.6933,3.6309,3.6933,22262,0
2013-06-25,3.6845,3.7111,3.6129,3.7111,23611,0
2013-06-26,3.6933,3.6933,3.5865,3.6845,5483,0
2013-06-27,3.6487,3.7735,3.5684,3.7023,19651,0
2013-06-28,3.7211,3.7483,3.6132,3.7483,19913,0
2013-07-01,3.5952,3.8539,3.5952,3.6933,14826,0
2013-07-02,3.7378,3.8629,3.6845,3.6845,6371,0
2013-07-03,3.6933,3.8182,3.6933,3.8182,2457,0
2013-07-05,3.8182,3.8629,3.7646,3.7736,3351,0
2013-07-08,3.8094,3.8588,3.7914,3.8182,8115,0
2013-07-09,3.8094,3.8629,3.8094,3.8094,5713,0
2013-07-10,3.8272,3.8895,3.7378,3.8895,5349,0
2013-07-11,3.9343,4.0413,3.7914,4.0413,74414,0
2013-07-12,4.0145,4.0413,3.9519,3.9966,36498,0
2013-07-15,3.9788,4.0413,3.9788,4.0413,17532,0
2013-07-16,4.0323,4.0413,4.0025,4.0145,5952,0
2013-07-17,4.0501,4.0904,4.0057,4.0323,15599,0
2013-07-18,4.0591,4.0591,3.9343,3.97,19090,0
2013-07-19,3.9966,4.0413,3.9609,3.9877,5021,0
2013-07-22,4.0323,4.1035,4.0323,4.0771,23970,0
2013-07-23,3.9877,4.0591,3.9609,4.0502,3306,0
2013-07-24,4.0591,4.1127,3.9701,4.1035,35636,0
2013-07-25,4.1035,4.1127,4.0591,4.068,10140,0
2013-07-26,4.0949,4.1483,4.0236,4.0236,26279,0
2013-07-29,4.1392,4.1483,4.1035,4.1035,10683,0
2013-07-30,4.1127,4.193,4.1127,4.1216,30502,0
2013-07-31,4.1392,4.4158,4.1392,4.2554,51828,0
2013-08-01,4.3088,4.3623,4.2465,4.2554,28120,0
2013-08-02,4.291,4.3623,4.2644,4.3088,5000,0
2013-08-05,4.3088,4.3715,4.2374,4.291,12652,0
2013-08-06,4.2999,4.3267,4.2195,4.3267,18285,0
2013-08-07,4.3266,4.3267,4.2025,4.2554,13956,0
2013-08-08,4.2749,4.3545,4.2749,4.3092,22906,0
2013-08-09,4.3543,4.3544,4.2796,4.3002,5158,0
2013-08-12,4.3182,4.3544,4.3002,4.3182,43008,0
2013-08-13,4.3361,4.3361,4.2373,4.3361,10915,0
2013-08-14,4.2824,4.3091,4.2373,4.2464,16005,0
2013-08-15,4.2733,4.3092,4.2285,4.3002,20993,0
2013-08-16,4.2644,4.3092,4.2373,4.2464,3334,0
2013-08-19,4.2733,4.3361,4.2285,4.2285,32436,0
2013-08-20,4.2644,4.3361,4.2105,4.3092,15108,0
2013-08-21,4.3361,4.3361,4.1926,4.2912,13951,0
2013-08-22,4.3361,4.3361,4.2013,4.3272,2062,0
2013-08-23,4.3272,4.3272,4.2285,4.3182,10843,0
2013-08-26,4.2824,4.3361,4.1385,4.2554,15092,0
2013-08-27,4.3272,4.3361,4.2194,4.2733,7881,0
2013-08-28,4.3002,4.3361,4.2644,4.3002,13786,0
2013-08-29,4.3002,4.3272,4.2644,4.3002,14332,0
2013-08-30,4.3508,4.3508,4.2967,4.3237,6081,0
2013-09-03,4.3361,4.3361,4.2194,4.3092,27179,0
2013-09-04,4.2644,4.3361,4.2644,4.3272,3867,0
2013-09-05,4.3092,4.3092,4.2733,4.3092,60011,0
2013-09-06,4.3361,4.3361,4.2733,4.3002,7231,0
2013-09-09,4.2644,4.3002,4.2013,4.3002,22017,0
2013-09-10,4.2285,4.3361,4.1935,4.3361,30381,0
2013-09-11,4.3092,4.3092,4.2912,4.3002,2018,0
2013-09-12,4.2733,4.3499,4.2733,4.3361,17454,0
2013-09-13,4.2733,4.3182,4.2733,4.3092,17043,0
2013-09-16,4.3002,4.3453,4.2464,4.3002,3823,0
2013-09-17,4.2688,4.3543,4.2688,4.2912,7631,0
2013-09-18,4.3092,4.3092,4.2373,4.2824,12841,0
2013-09-19,4.2825,4.3988,4.2825,4.3544,7090,0
2013-09-20,4.3361,4.3453,4.2912,4.2912,10002,0
2013-09-23,4.3002,4.3272,4.2286,4.3272,46406,0
2013-09-24,4.2464,4.3453,4.2464,4.3453,44778,0
2013-09-25,4.3092,4.453,4.3092,4.453,72181,0
2013-09-26,4.4439,4.4439,4.381,4.3988,40992,0
2013-09-27,4.3988,4.3988,4.363,4.381,4233,0
2013-09-30,4.3508,4.4139,4.3418,4.3508,8515,0
2013-10-01,4.3092,4.3988,4.2733,4.3182,23280,0
2013-10-02,4.2733,4.3544,4.2733,4.3453,29630,0
2013-10-03,4.3092,4.3092,4.2285,4.2912,29964,0
2013-10-04,4.2644,4.3272,4.2554,4.3092,25956,0
2013-10-07,4.3092,4.3453,4.2644,4.3182,20941,0
2013-10-08,4.3182,4.3182,4.2644,4.2733,5348,0
2013-10-09,4.2554,4.3092,4.2194,4.2554,10917,0
2013-10-10,4.2464,4.3092,4.2194,4.2824,11806,0
2013-10-11,4.2912,4.3092,4.2285,4.2824,2116,0
2013-10-14,4.2013,4.3092,4.1926,4.3002,36646,0
2013-10-15,4.2644,4.3453,4.2644,4.3002,29407,0
2013-10-16,4.3092,4.3361,4.2554,4.3272,35980,0
2013-10-17,4.3182,4.3544,4.3092,4.3272,15448,0
2013-10-18,4.3092,4.3361,4.2464,4.3272,27959,0
2013-10-21,4.2824,4.3901,4.2824,4.3901,38874,0
2013-10-22,4.3544,4.3544,4.3182,4.3182,5905,0
2013-10-23,4.3272,4.3544,4.2912,4.3002,21274,0
2013-10-24,4.3002,4.3092,4.2194,4.3002,23502,0
2013-10-25,4.3092,4.4083,4.2824,4.3901,12812,0
2013-10-28,4.2644,4.4439,4.2644,4.4347,16821,0
2013-10-29,4.3901,4.713,4.363,4.713,57030,0
2013-10-30,4.713,4.8929,4.6144,4.6684,13813,0
2013-10-31,4.776,4.776,4.6764,4.7396,23788,0
2013-11-01,4.6684,4.7311,4.6684,4.6774,13256,0
2013-11-04,4.7311,4.749,4.6504,4.6504,25617,0
2013-11-05,4.6952,4.9286,4.6862,4.7939,91117,0
2013-11-06,4.8845,5.0382,4.8845,4.8936,65447,0
2013-11-07,4.9024,4.9024,4.6676,4.8483,34602,0
2013-11-08,4.7849,4.8936,4.7396,4.8121,39301,0
2013-11-11,4.8845,4.9024,4.7038,4.776,33277,0
2013-11-12,4.7939,4.9024,4.7218,4.7579,41898,0
2013-11-13,4.7579,4.7939,4.6311,4.7396,17025,0
2013-11-14,4.8121,4.8936,4.7396,4.8662,29298,0
2013-11-15,4.8121,4.9115,4.7124,4.8031,38252,0
2013-11-18,4.9478,4.9478,4.6855,4.776,66000,0
2013-11-19,4.9208,4.9208,4.3779,4.4775,96514,0
2013-11-20,4.4775,4.5227,4.387,4.4864,41458,0
2013-11-21,4.4595,4.5227,4.4503,4.4775,6647,0
2013-11-22,4.4775,4.5496,4.4414,4.4956,15256,0
2013-11-25,4.5316,4.5407,4.4775,4.5134,22442,0
2013-11-26,4.5407,4.6493,4.5407,4.6493,37147,0
2013-11-27,4.613,4.6943,4.568,4.613,43781,0
2013-11-29,4.5316,4.6134,4.5316,4.5407,34727,0
2013-12-02,4.5407,4.6676,4.4775,4.6583,51077,0
2013-12-03,4.6222,4.6222,4.4775,4.6222,62793,0
2013-12-04,4.5771,4.776,4.5771,4.7579,36152,0
2013-12-05,4.9751,4.9751,4.8031,4.8483,47209,0
2013-12-06,4.9024,4.9296,4.776,4.8573,15534,0
2013-12-09,4.8394,4.8845,4.7306,4.7306,22665,0
2013-12-10,4.7939,4.8845,4.7306,4.7579,13247,0
2013-12-11,4.7939,4.7939,4.6676,4.6676,14855,0
2013-12-12,4.6311,4.6583,4.5771,4.6041,16915,0
2013-12-13,4.5771,4.7038,4.5771,4.613,7930,0
2013-12-16,4.6493,4.6943,4.5858,4.613,18462,0
2013-12-17,4.5771,4.6583,4.5771,4.6041,7519,0
2013-12-18,4.568,4.7218,4.5496,4.5496,11721,0
2013-12-19,4.6403,4.7124,4.5227,4.6764,25523,0
2013-12-20,4.7124,4.7124,4.613,4.7038,17880,0
2013-12-23,4.7038,4.7038,4.6222,4.6764,5682,0
2013-12-24,4.6493,4.6493,4.6222,4.6222,1235,0
2013-12-26,4.6222,4.6943,4.568,4.6943,19457,0
2013-12-27,4.6676,4.7579,4.6493,4.7488,7185,0
2013-12-30,4.7038,4.7038,4.5496,4.568,25759,0
2013-12-31,4.5949,4.6493,4.4956,4.568,9949,0
2014-01-02,4.5227,4.613,4.4323,4.613,15167,0
2014-01-03,4.5587,4.6403,4.4595,4.6403,22603,0
2014-01-06,4.5949,4.6041,4.387,4.4956,38472,0
2014-01-07,4.4414,4.5227,4.4414,4.4956,13885,0
2014-01-08,4.4595,4.4595,4.4231,4.4323,9545,0
2014-01-09,4.4323,4.4595,4.4231,4.4503,7348,0
2014-01-10,4.4683,4.7124,4.4683,4.7124,29070,0
2014-01-13,4.7218,4.7218,4.6149,4.7124,8893,0
2014-01-14,4.7038,4.7488,4.6222,4.7488,29518,0
2014-01-15,4.7488,4.7488,4.7038,4.7396,11277,0
2014-01-16,4.6676,4.7396,4.6222,4.7306,17359,0
2014-01-17,4.7218,4.7488,4.6764,4.7396,11724,0
2014-01-21,4.7488,4.7579,4.7124,4.7579,11090,0
2014-01-22,4.7124,4.8214,4.7124,4.8214,8737,0
2014-01-23,4.8394,4.8845,4.7939,4.8483,21448,0
2014-01-24,4.8755,4.9208,4.8031,4.8662,20894,0
2014-01-27,4.9024,4.9296,4.8483,4.8483,9727,0
2014-01-28,4.8214,4.8845,4.7939,4.8483,5529,0
2014-01-29,4.8214,4.9379,4.8214,4.9024,5043,0
2014-01-30,4.8936,5.0382,4.8845,4.8845,21007,0
2014-01-31,4.9389,5.3728,4.9389,5.1556,67440,0
2014-02-03,5.1556,5.2824,5.0562,5.0562,45797,0
2014-02-04,5.0473,5.1649,5.0473,5.0473,16567,0
2014-02-05,5.0473,5.192,4.9171,4.9296,19221,0
2014-02-06,4.9213,5.1015,4.9213,5.0291,11859,0
2014-02-07,5.0837,5.1106,5.0291,5.0382,18586,0
2014-02-10,5.0837,5.1106,5.0562,5.1106,60123,0
2014-02-11,5.1106,5.3819,5.1105,5.3276,42520,0
2014-02-12,5.3916,5.3916,5.2458,5.337,16877,0
2014-02-13,5.4008,5.4464,5.2273,5.4464,21039,0
2014-02-14,5.4464,5.4464,5.3823,5.4464,4548,0
2014-02-18,5.4464,5.4736,5.2457,5.4736,26336,0
2014-02-19,5.4736,5.4736,5.3643,5.3823,11269,0
2014-02-20,5.4279,5.565,5.3095,5.5099,26620,0
2014-02-21,5.5466,5.5649,5.4554,5.5466,29251,0
2014-02-24,5.565,5.565,5.4736,5.5192,26198,0
2014-02-25,5.4919,5.5286,5.4736,5.4828,14313,0
2014-02-26,5.4464,5.4464,4.7438,5.054,87262,0
2014-02-27,5.0724,5.4554,5.0724,5.4554,18806,0
2014-02-28,5.3916,5.3916,5.1227,5.2,9586,0
2014-03-03,5.4279,5.4279,5.2273,5.2364,20303,0
2014-03-04,5.2181,5.3095,5.1086,5.2092,10934,0
2014-03-05,5.1907,5.2638,5.1462,5.2638,7301,0
2014-03-06,5.3095,5.3276,5.2638,5.3185,4292,0
2014-03-07,5.4279,5.4279,5.3095,5.3732,15154,0
2014-03-10,5.3823,5.3823,5.1453,5.1635,13305,0
2014-03-11,5.1635,5.4191,5.1543,5.2181,7989,0
2014-03-12,5.2912,5.4097,5.1907,5.4008,10112,0
2014-03-13,5.3916,5.4648,5.3505,5.3823,11103,0
2014-03-14,5.3823,5.5099,5.3549,5.4736,28549,0
2014-03-17,5.5192,5.5192,5.3823,5.4371,8831,0
2014-03-18,5.4736,5.7931,5.4723,5.4736,35159,0
2014-03-19,5.6559,5.7474,5.6559,5.7108,35239,0
2014-03-20,5.7474,6.021,5.7014,5.7931,49470,0
2014-03-21,5.9115,6.012,5.8386,5.8659,28947,0
2014-03-24,5.9571,6.2124,5.8294,6.012,24012,0
2014-03-25,6.0668,6.4681,6.0668,6.2217,75793,0
2014-03-26,6.2035,6.2947,5.6926,5.7474,83856,0
2014-03-27,5.7015,6.0668,5.7015,6.012,35790,0
2014-03-28,6.012,6.012,5.7218,5.8841,26029,0
2014-03-31,5.8841,6.2217,5.8841,6.0757,32765,0
2014-04-01,6.0848,6.2217,5.8476,5.9937,37832,0
2014-04-02,6.021,6.2583,5.9298,6.0757,75460,0
2014-04-03,6.1123,6.1944,5.8476,5.9751,68346,0
2014-04-04,6.0027,6.0027,5.7519,5.7563,25247,0
2014-04-07,5.8112,5.8386,5.4828,5.7015,48761,0
2014-04-08,5.6568,5.72,5.4737,5.5833,42489,0
2014-04-09,5.5011,5.6058,5.4485,5.6058,45601,0
2014-04-10,5.6471,5.6652,5.4919,5.6379,22822,0
2014-04-11,5.5741,5.6559,5.5374,5.6197,22687,0
2014-04-14,5.565,5.6543,5.4919,5.5011,28061,0
2014-04-15,5.4919,5.5556,5.0997,5.4371,84061,0
2014-04-16,5.4097,5.4736,5.2912,5.2912,18053,0
2014-04-17,5.3732,5.4554,5.2538,5.4279,31915,0
2014-04-21,5.4554,5.6835,5.3916,5.5466,23509,0
2014-04-22,5.565,5.6559,5.5374,5.6106,46804,0
2014-04-23,5.5466,5.6197,5.4736,5.5556,39371,0
2014-04-24,5.565,5.6558,5.4919,5.5286,26974,0
2014-04-25,5.565,5.565,5.4736,5.5328,21947,0
2014-04-28,5.5556,5.565,5.4381,5.4736,22699,0
2014-04-29,5.4736,5.5741,5.4371,5.565,8057,0
2014-04-30,5.6012,5.6012,5.5089,5.5192,8996,0
2014-05-01,5.4736,5.5556,5.4736,5.5286,7683,0
2014-05-02,5.5192,5.5286,5.4828,5.5192,7290,0
2014-05-05,5.4554,5.565,5.4554,5.5192,17511,0
2014-05-06,5.5286,5.5546,5.4919,5.5374,8253,0
2014-05-07,5.6018,5.6018,5.5285,5.5374,16976,0
2014-05-08,5.5558,5.5558,5.519,5.5467,11996,0
2014-05-09,5.5374,5.5467,5.519,5.519,5574,0
2014-05-12,5.5467,5.5558,5.4363,5.5558,32542,0
2014-05-13,5.5558,5.5558,5.3627,5.4547,22362,0
2014-05-14,5.418,5.418,5.2892,5.3627,22981,0
2014-05-15,5.5007,5.5007,5.2984,5.3812,9300,0
2014-05-16,5.3352,5.4824,5.3352,5.4271,16685,0
2014-05-19,5.5744,5.7114,5.5008,5.7029,59036,0
2014-05-20,5.7029,5.7029,5.648,5.6846,14930,0
2014-05-21,5.694,5.7029,5.657,5.6663,6143,0
2014-05-22,5.6569,5.694,5.6277,5.6663,3958,0
2014-05-23,5.676,5.6846,5.6215,5.6388,3429,0
2014-05-27,5.6846,5.6846,5.6296,5.6296,6985,0
2014-05-28,5.5374,5.6018,5.4915,5.5558,17509,0
2014-05-29,5.5744,5.6846,5.5374,5.6203,13167,0
2014-05-30,5.5836,5.6203,5.4824,5.5558,17565,0
2014-06-02,5.5925,5.5925,5.3913,5.473,39095,0
2014-06-03,5.5285,5.5285,5.3352,5.4271,18375,0
2014-06-04,5.5285,5.5652,5.4547,5.519,28151,0
2014-06-05,5.5558,5.6203,5.5326,5.5925,17086,0
2014-06-06,5.5416,5.6112,5.5358,5.6112,4695,0
2014-06-09,5.5744,5.6018,5.4642,5.519,9310,0
2014-06-10,5.5467,5.5467,5.4363,5.4824,9242,0
2014-06-11,5.4915,5.5374,5.4363,5.4363,11689,0
2014-06-12,5.473,5.519,5.4457,5.4824,17464,0
2014-06-13,5.4547,5.519,5.4271,5.4271,8847,0
2014-06-16,5.4271,5.519,5.4271,5.4915,3895,0
2014-06-17,5.519,5.519,5.3997,5.4271,18066,0
2014-06-18,5.4363,5.4547,5.2063,5.271,42011,0
2014-06-19,5.3167,5.3167,5.2248,5.2432,20439,0
2014-06-20,5.2248,5.234,5.0683,5.1881,31478,0
2014-06-23,5.2153,5.2248,5.1512,5.1972,17007,0
2014-06-24,5.1972,5.2063,5.1144,5.1603,30069,0
2014-06-25,5.1235,5.234,5.0867,5.1972,49418,0
2014-06-26,5.1697,5.1697,4.8476,5.0317,33877,0
2014-06-27,5.0132,5.3262,5.0132,5.3262,12251,0
2014-06-30,5.2063,5.3352,5.0132,5.1697,23443,0
2014-07-01,5.1787,5.2062,5.1052,5.1052,6675,0
2014-07-02,5.0961,5.1512,5.0223,5.0317,29027,0
2014-07-03,5.1512,5.2063,5.1512,5.1697,15506,0
2014-07-07,5.2063,5.3717,5.1972,5.3167,28085,0
2014-07-08,5.3352,5.427,5.1513,5.3076,20506,0
2014-07-09,5.3352,5.4824,5.3076,5.4456,20579,0
2014-07-10,5.4271,5.4456,5.0867,5.3997,10113,0
2014-07-11,5.3997,5.473,5.3442,5.3997,8129,0
2014-07-14,5.3717,5.4363,5.3352,5.4363,11738,0
2014-07-15,5.4363,5.4456,5.3772,5.3905,2128,0
2014-07-16,5.3717,5.3717,5.2153,5.2432,27559,0
2014-07-17,5.2248,5.3076,5.1512,5.2477,23032,0
2014-07-18,5.234,5.2892,5.1052,5.1697,7108,0
2014-07-21,5.2341,5.2844,5.1513,5.1881,29048,0
2014-07-22,5.2153,5.3409,5.1512,5.1603,84230,0
2014-07-23,5.2063,5.3766,5.1457,5.1972,15178,0
2014-07-24,5.2983,5.418,5.1787,5.418,14266,0
2014-07-25,5.3997,5.4191,5.199,5.418,17211,0
2014-07-28,5.2854,5.4116,5.2522,5.3812,9059,0
2014-07-29,5.4085,5.5097,5.3349,5.4915,27645,0
2014-07-30,5.5097,5.6569,5.4915,5.648,40864,0
2014-07-31,5.5086,5.6294,5.4373,5.5363,21167,0
2014-08-01,5.611,5.611,5.4903,5.5458,3750,0
2014-08-04,5.5737,5.6387,5.4252,5.6387,14397,0
2014-08-05,5.657,5.7855,5.611,5.7684,64792,0
2014-08-06,5.7684,5.889,5.5086,5.8725,40410,0
2014-08-07,5.8982,5.9992,5.8706,5.8982,22077,0
2014-08-08,5.9354,6.0189,5.7508,5.7508,35148,0
2014-08-11,5.8798,6.0189,5.8427,5.9447,26856,0
2014-08-12,5.9724,6.1208,5.935,6.1116,25593,0
2014-08-13,6.1208,6.26,6.0189,6.2506,32368,0
2014-08-14,6.26,6.26,6.1394,6.2135,23045,0
2014-08-15,6.1581,6.26,6.1581,6.2506,9931,0
2014-08-18,6.3036,6.4918,6.3003,6.4918,53884,0
2014-08-19,6.5385,6.5385,6.4546,6.4546,82540,0
2014-08-20,6.4546,6.4918,6.0889,6.3991,17818,0
2014-08-21,6.3714,6.4454,6.2506,6.2506,20662,0
2014-08-22,6.1858,6.4546,6.1024,6.3248,19088,0
2014-08-25,6.3436,6.3991,6.1486,6.2135,41184,0
2014-08-26,6.1858,6.26,6.1217,6.2321,20932,0
2014-08-27,6.26,6.4361,6.2229,6.2879,31550,0
2014-08-28,6.26,6.4177,6.1823,6.3526,16977,0
2014-08-29,6.3526,6.3991,6.1765,6.2321,50653,0
2014-09-02,6.1302,6.2969,6.1302,6.1858,17885,0
2014-09-03,6.1673,6.2879,6.1486,6.2229,11725,0
2014-09-04,6.2785,6.2785,6.1765,6.1858,10176,0
2014-09-05,6.1858,6.26,6.1858,6.1951,7008,0
2014-09-08,6.1765,6.2229,6.0371,6.0371,10723,0
2014-09-09,6.232,6.232,6.0467,6.1116,7772,0
2014-09-10,6.226,6.2506,6.0885,6.2506,4793,0
2014-09-11,6.26,6.3064,6.2506,6.2832,22800,0
2014-09-12,6.2969,6.3526,6.1581,6.2879,18161,0
2014-09-15,6.1302,6.3526,6.0931,6.2506,14633,0
2014-09-16,6.2135,6.3526,6.2135,6.3436,13163,0
2014-09-17,6.2978,6.3526,6.2978,6.3526,4809,0
2014-09-18,6.3991,6.4918,6.334,6.4918,38497,0
2014-09-19,6.4918,6.5385,6.459,6.4918,148046,0
2014-09-22,6.3991,6.4918,6.0836,6.2043,48361,0
2014-09-23,6.1673,6.4269,6.1116,6.2321,33252,0
2014-09-24,6.2879,6.3806,6.2229,6.3526,12135,0
2014-09-25,6.3806,6.3991,6.2879,6.3898,25014,0
2014-09-26,6.3436,6.3806,6.26,6.26,17546,0
2014-09-29,6.26,6.3714,6.2229,6.2692,19076,0
2014-09-30,6.3064,6.464,6.2785,6.4454,39978,0
2014-10-01,6.3991,6.5104,6.3064,6.4454,72488,0
2014-10-02,6.4826,6.4826,6.334,6.464,18927,0
2014-10-03,6.4918,6.6308,6.3991,6.3991,70025,0
2014-10-06,6.4918,6.5011,6.2135,6.2206,54738,0
2014-10-07,6.26,6.3436,6.2135,6.2321,17548,0
2014-10-08,6.2506,6.2506,5.1935,5.6943,133839,0
2014-10-09,5.5831,5.8612,5.3976,5.6943,34024,0
2014-10-10,5.7684,5.9262,5.5948,5.8427,10754,0
2014-10-13,5.8148,5.8323,5.6849,5.75,11160,0
2014-10-14,5.5922,5.657,5.4903,5.5737,36065,0
2014-10-15,5.5364,5.5645,5.3883,5.4439,17188,0
2014-10-16,5.4531,5.555,5.3195,5.518,36414,0
2014-10-17,5.5181,5.5922,5.416,5.5274,14423,0
2014-10-20,5.5086,5.5181,5.4346,5.5086,21303,0
2014-10-21,5.5181,5.5922,5.4809,5.5645,26063,0
2014-10-22,5.5922,5.648,5.4997,5.6201,15371,0
2014-10-23,5.6014,5.7312,5.5086,5.713,20471,0
2014-10-24,5.6849,5.6849,5.4903,5.6665,11381,0
2014-10-27,5.7034,5.713,5.5364,5.648,10607,0
2014-10-28,5.611,5.6665,5.5645,5.5922,12404,0
2014-10-29,5.5831,5.75,5.5831,5.75,14923,0
2014-10-30,5.722,5.9167,5.7034,5.713,16708,0
2014-10-31,5.8148,5.889,5.8148,5.8798,10504,0
2014-11-03,5.8518,5.8705,5.7964,5.8705,4660,0
2014-11-04,5.8333,5.889,5.7592,5.8518,15820,0
2014-11-05,5.8893,6.0015,5.8893,6.0015,16933,0
2014-11-06,5.9081,6.0201,5.8893,6.0015,5669,0
2014-11-07,5.9455,6.0763,5.9455,6.0763,6399,0
2014-11-10,6.0763,6.0763,5.936,6.0763,6701,0
2014-11-11,6.0763,6.0763,5.8613,5.8985,12202,0
2014-11-12,6.0671,6.1604,5.9546,6.1324,8157,0
2014-11-13,5.9268,6.2165,5.9268,6.1324,9099,0
2014-11-14,6.1885,6.1885,5.9546,6.0763,4446,0
2014-11-17,6.123,6.1791,5.936,6.1043,8686,0
2014-11-18,6.0763,6.1697,6.0482,6.0482,26733,0
2014-11-19,6.1043,6.123,6.0297,6.0763,8903,0
2014-11-20,6.1043,6.1043,5.7118,5.9924,30232,0
2014-11-21,5.9642,5.9642,5.8426,5.8426,3848,0
2014-11-24,5.936,6.0575,5.8518,5.9732,15771,0
2014-11-25,5.9172,6.0671,5.9172,6.0575,10164,0
2014-11-26,5.9924,6.0482,5.8331,5.8518,36445,0
2014-11-28,5.8426,6.0342,5.8426,5.9455,6386,0
2014-12-01,6.0387,6.0387,5.8426,5.8985,8454,0
2014-12-02,5.8519,6.0297,5.8519,6.0297,13562,0
2014-12-03,6.1697,6.1697,5.9172,5.9827,14309,0
2014-12-04,5.936,6.0671,5.936,5.9455,7254,0
2014-12-05,5.9268,5.9595,5.8893,5.936,5134,0
2014-12-08,5.9732,5.9924,5.8518,5.8518,6088,0
2014-12-09,5.88,5.9546,5.8427,5.8707,7179,0
2014-12-10,5.8426,5.936,5.7959,5.9081,9312,0
2014-12-11,5.8613,5.9732,5.8331,5.88,19670,0
2014-12-12,5.9268,5.9642,5.7209,5.8707,9680,0
2014-12-15,5.936,5.9455,5.8239,5.8239,2549,0
2014-12-16,5.8239,5.9827,5.7773,5.9827,6061,0
2014-12-17,5.9827,6.1604,5.8052,6.0952,15960,0
2014-12-18,6.151,6.151,5.8052,6.0297,18587,0
2014-12-19,5.9546,5.9924,5.8426,5.9732,8123,0
2014-12-22,5.9081,6.0015,5.8613,5.9827,6368,0
2014-12-23,5.9827,6.1604,5.9827,6.1604,22594,0
2014-12-24,6.123,6.1976,6.123,6.1697,5714,0
2014-12-26,6.1976,6.394,6.1976,6.2447,11969,0
2014-12-29,6.3566,6.5434,6.2447,6.3381,65176,0
2014-12-30,6.394,6.5345,6.0671,6.2819,14776,0
2014-12-31,6.2819,6.5433,6.123,6.2447,3961,0
2015-01-02,6.394,6.4409,6.2632,6.3287,9227,0
2015-01-05,6.2632,6.4782,6.1697,6.4782,15656,0
2015-01-06,6.4689,6.4689,6.1885,6.2632,8895,0
2015-01-07,6.4502,6.4502,6.1697,6.3005,5019,0
2015-01-08,6.3755,6.3755,6.1791,6.3381,5198,0
2015-01-09,6.2165,6.2632,6.1791,6.2632,6272,0
2015-01-12,6.31,6.3381,6.2725,6.3381,10373,0
2015-01-13,6.3381,6.3381,6.0387,6.2072,36600,0
2015-01-14,6.2165,6.2632,6.0924,6.2632,8892,0
2015-01-15,6.2632,6.2632,6.0297,6.1697,28866,0
2015-01-16,6.0671,6.1885,6.0201,6.1697,19418,0
2015-01-20,6.1697,6.1697,6.0763,6.0856,7156,0
2015-01-21,6.1084,6.1697,6.0763,6.151,28209,0
2015-01-22,6.1228,6.1699,6.1039,6.1699,6076,0
2015-01-23,6.1039,6.2077,6.0851,6.0851,14150,0
2015-01-26,6.1322,6.1322,6.0852,6.1039,4458,0
2015-01-27,6.0947,6.1322,5.9911,6.0568,5198,0
2015-01-28,6.1039,6.1322,5.9815,5.9938,13852,0
2015-01-29,5.9815,6.1134,5.9815,6.1134,5902,0
2015-01-30,6.1228,6.1228,5.8214,5.9911,10750,0
2015-02-02,5.812,6.0475,5.4823,5.9062,28632,0
2015-02-03,5.9719,6.1228,5.9044,6.1228,24509,0
2015-02-04,6.1228,6.1229,5.9816,6.1039,7030,0
2015-02-05,6.1039,6.1039,6.053,6.0947,3564,0
2015-02-06,6.02,6.1228,6.0107,6.0518,16489,0
2015-02-09,6.0098,6.1134,6.0098,6.0964,8622,0
2015-02-10,6.0757,6.1228,6.0484,6.0484,6129,0
2015-02-11,6.0947,6.1228,6.0568,6.1228,2233,0
2015-02-12,6.0757,6.1228,5.8872,5.8967,46393,0
2015-02-13,5.9508,6.0992,5.8872,5.9344,10988,0
2015-02-17,5.8872,5.9344,5.8872,5.8872,8071,0
2015-02-18,6.1133,6.1133,5.8778,5.8869,26669,0
2015-02-19,5.8778,6.0388,5.8308,5.8308,9280,0
2015-02-20,5.8779,5.9066,5.6707,5.9062,30007,0
2015-02-23,5.925,6.0098,5.7835,5.8778,7163,0
2015-02-24,5.8214,5.8967,5.6518,5.859,20680,0
2015-02-25,5.9062,6.0192,5.8967,5.9344,7965,0
2015-02-26,5.9344,5.9628,5.8872,5.8872,9354,0
2015-02-27,5.8778,6.0003,5.8778,5.9911,5354,0
2015-03-02,5.9815,5.9815,5.8967,5.9628,26223,0
2015-03-03,6.0192,6.0192,5.9532,5.9815,7113,0
2015-03-04,5.9344,6.0098,5.7366,5.8214,58178,0
2015-03-05,5.8214,6.0003,5.7648,5.8026,41720,0
2015-03-06,5.8214,5.8685,5.5387,5.8685,66138,0
2015-03-09,5.925,5.9815,5.812,5.9532,10087,0
2015-03-10,5.9628,5.9628,5.7083,5.8495,20596,0
2015-03-11,5.8214,5.9344,5.7835,5.7835,3717,0
2015-03-12,5.8404,5.9911,5.812,5.9439,12422,0
2015-03-13,5.9628,5.9628,5.7179,5.8967,3397,0
2015-03-16,5.8404,5.8495,5.7083,5.7179,24629,0
2015-03-17,5.6988,5.8404,5.6988,5.7933,14969,0
2015-03-18,5.746,5.8214,5.6613,5.7648,14225,0
2015-03-19,5.6706,5.7835,5.6423,5.746,36097,0
2015-03-20,5.6613,5.7744,5.5953,5.5953,57113,0
2015-03-23,5.5765,5.7179,5.5765,5.6706,14225,0
2015-03-24,5.6988,5.7083,5.6518,5.6613,1912,0
2015-03-25,5.6235,5.6706,5.6045,5.6045,3186,0
2015-03-26,5.6423,5.6801,5.6235,5.6706,6795,0
2015-03-27,5.6045,5.6518,5.5953,5.6235,4459,0
2015-03-30,5.6045,5.6801,5.5953,5.6423,8281,0
2015-03-31,5.5953,5.8214,5.5953,5.7835,6951,0
2015-04-01,5.8308,5.8308,5.6613,5.6988,7113,0
2015-04-02,5.6423,5.6988,5.52,5.6613,27707,0
2015-04-06,5.5576,5.6518,5.5576,5.6142,20703,0
2015-04-07,5.6988,5.7366,5.6518,5.6518,8695,0
2015-04-08,5.6423,5.6988,5.6235,5.6423,9448,0
2015-04-09,5.6423,5.6423,5.5012,5.5012,24088,0
2015-04-10,5.5576,5.6423,5.5104,5.6329,23037,0
2015-04-13,5.6423,5.6613,5.6045,5.6045,19747,0
2015-04-14,5.6518,5.7933,5.6518,5.6895,66882,0
2015-04-15,5.4823,5.6706,5.4163,5.6423,64443,0
2015-04-16,5.4637,5.6706,5.4637,5.5576,29380,0
2015-04-17,5.5387,5.5576,5.4916,5.5483,4246,0
2015-04-20,5.5012,5.6329,5.4728,5.5012,13773,0
2015-04-21,5.5615,5.6055,5.4823,5.52,18371,0
2015-04-22,5.5104,5.6142,5.4637,5.5012,31097,0
2015-04-23,5.5387,5.6329,5.5104,5.5104,35883,0
2015-04-24,5.5104,5.6045,5.5104,5.5576,48758,0
2015-04-27,5.52,5.5765,5.4636,5.4636,36837,0
2015-04-28,5.4823,5.5765,5.4823,5.4823,8882,0
2015-04-29,5.5104,5.5859,5.4636,5.4916,5520,0
2015-04-30,5.52,5.5576,5.4728,5.5104,81319,0
2015-05-01,5.5104,5.5576,5.4256,5.4447,12845,0
2015-05-04,5.5012,5.52,5.3693,5.3693,23888,0
2015-05-05,5.3693,5.4163,5.3315,5.3786,12102,0
2015-05-06,5.5576,5.5576,5.4282,5.4636,13077,0
2015-05-07,5.3685,5.6535,5.3685,5.6058,95299,0
2015-05-08,5.5108,5.6058,5.5108,5.5394,9998,0
2015-05-11,5.5491,5.6058,5.5204,5.5204,8419,0
2015-05-12,5.4919,5.4919,5.4159,5.4538,8109,0
2015-05-13,5.4825,5.5108,5.4636,5.4919,1894,0
2015-05-14,5.5108,5.5585,5.4445,5.5108,10840,0
2015-05-15,5.5204,5.5965,5.4815,5.5108,47579,0
2015-05-18,5.5491,5.6296,5.3874,5.4636,40514,0
2015-05-19,5.4636,5.5005,5.3208,5.4254,23981,0
2015-05-20,5.4538,5.5585,5.4159,5.5298,8527,0
2015-05-21,5.5015,5.5015,5.5015,5.5015,2632,0
2015-05-22,5.4538,5.568,5.4538,5.5108,3893,0
2015-05-26,5.5585,5.568,5.4729,5.568,2062,0
2015-05-27,5.4825,5.7008,5.4825,5.6155,15155,0
2015-05-28,5.5775,5.6239,5.568,5.6058,10119,0
2015-05-29,5.568,5.6439,5.568,5.6058,2632,0
2015-06-01,5.6058,5.6058,5.5108,5.5868,13555,0
2015-06-02,5.568,5.568,5.5108,5.5491,2670,0
2015-06-03,5.5394,5.5585,5.4636,5.4729,10419,0
2015-06-04,5.3779,5.4825,5.2449,5.4254,19259,0
2015-06-05,5.4159,5.5015,5.4159,5.4825,11577,0
2015-06-08,5.4825,5.568,5.4159,5.4919,12103,0
2015-06-09,5.4636,5.7008,5.4349,5.5298,35858,0
2015-06-10,5.6058,5.7008,5.4445,5.6438,47424,0
2015-06-11,5.7085,5.8911,5.7085,5.8055,50840,0
2015-06-12,5.8435,5.9574,5.758,5.9574,35047,0
2015-06-15,5.9385,6.0049,5.9385,5.986,11157,0
2015-06-16,5.986,6.0049,5.7008,5.891,10104,0
2015-06-17,5.9291,5.986,5.8814,5.9764,10840,0
2015-06-18,5.796,5.9672,5.796,5.796,15892,0
2015-06-19,5.8244,5.8244,5.7105,5.815,9472,0
2015-06-22,5.815,5.9479,5.815,5.8339,6210,0
2015-06-23,5.8435,5.8435,5.6535,5.7772,17283,0
2015-06-24,5.8625,5.9479,5.7772,5.9194,8314,0
2015-06-25,5.8814,5.891,5.8814,5.891,1894,0
2015-06-26,5.7772,5.8435,5.6058,5.8435,9998,0
2015-06-29,5.8435,5.8435,5.6058,5.6155,13261,0
2015-06-30,5.6058,6.0049,5.6058,5.9574,25977,0
2015-07-01,5.853,5.9764,5.8435,5.8814,27786,0
2015-07-02,5.9385,6.0049,5.9004,5.9004,16840,0
2015-07-06,5.8435,5.9291,5.8339,5.9291,9578,0
2015-07-07,5.8721,5.8721,5.7105,5.7864,35151,0
2015-07-08,5.7485,5.796,5.7105,5.7105,17680,0
2015-07-09,5.7675,5.7864,5.7675,5.7772,1578,0
2015-07-10,5.7864,5.796,5.7105,5.796,12840,0
2015-07-13,5.853,5.9764,5.8055,5.8814,62201,0
2015-07-14,6.2237,6.5373,6.176,6.5275,168162,0
2015-07-15,6.4517,6.5563,6.2428,6.4137,54924,0
2015-07-16,6.4137,6.4229,6.3187,6.3471,17787,0
2015-07-17,6.2901,6.4609,6.252,6.328,57253,0
2015-07-20,6.328,6.5087,6.1381,6.2901,79040,0
2015-07-21,6.1561,6.5103,6.1561,6.4528,49823,0
2015-07-22,6.5103,6.5103,6.3283,6.4146,27994,0
2015-07-23,6.3763,6.4911,6.1655,6.2232,42615,0
2015-07-24,6.2708,6.3189,5.9837,6.0603,70295,0
2015-07-27,6.0603,6.2232,5.8495,6.2134,10027,0
2015-07-28,6.2613,6.2613,6.0125,6.0794,38438,0
2015-07-29,6.0699,6.2232,5.9455,6.0507,38647,0
2015-07-30,6.1178,6.2134,5.9837,6.2134,24024,0
2015-07-31,6.2804,6.3189,6.0603,6.1848,21828,0
2015-08-03,6.2325,6.3763,6.1848,6.3763,24575,0
2015-08-04,6.3763,6.3763,5.9933,6.1752,21097,0
2015-08-05,6.1655,6.2232,6.0603,6.0603,12742,0
2015-08-06,6.0891,6.357,5.9933,6.1943,18251,0
2015-08-07,6.1178,6.2613,5.9548,5.9548,31232,0
2015-08-10,5.9837,6.2039,5.821,5.9837,40421,0
2015-08-11,6.1751,6.1751,6.0076,6.0317,15224,0
2015-08-12,6.0219,6.0507,5.9548,6.0411,20996,0
2015-08-13,6.0507,6.0986,6.0317,6.0891,15877,0
2015-08-14,6.1178,6.1178,6.0317,6.0507,14519,0
2015-08-17,6.0507,6.2901,6.0507,6.1752,29560,0
2015-08-18,6.1274,6.2517,6.1274,6.1752,11176,0
2015-08-19,6.2039,6.2325,6.0699,6.1848,8146,0
2015-08-20,6.0699,6.2517,6.0699,6.1848,10760,0
2015-08-21,6.2134,6.2708,6.1752,6.1848,24337,0
2015-08-24,5.8937,6.1752,5.8937,5.9933,29021,0
2015-08-25,6.1178,6.1848,6.0411,6.0411,24233,0
2015-08-26,6.1464,6.2613,5.9837,6.1561,56821,0
2015-08-27,6.2134,6.2517,6.1274,6.2232,8043,0
2015-08-28,6.2708,6.4623,6.2708,6.3857,37393,0
2015-08-31,6.3189,6.4815,6.3189,6.4623,18801,0
2015-09-01,6.3092,6.4623,6.2134,6.424,12534,0
2015-09-02,6.4623,6.4623,6.3857,6.424,27785,0
2015-09-03,6.5197,7.008,6.4528,6.9889,151037,0
2015-09-04,6.9315,6.9986,6.3857,6.9124,54210,0
2015-09-08,6.9698,7.5443,6.9124,7.506,221957,0
2015-09-09,7.6591,8.406,7.6495,7.8794,315023,0
2015-09-10,8.1856,8.1856,7.7548,7.8505,98553,0
2015-09-11,7.8028,8.1282,7.5346,8.1187,79801,0
2015-09-14,8.1569,8.4252,7.9463,8.3197,103717,0
2015-09-15,8.3486,8.3579,7.7166,7.8411,93692,0
2015-09-16,7.8505,7.9846,7.5443,7.6687,54627,0
2015-09-17,7.7548,8.023,7.5252,7.6017,106066,0
2015-09-18,7.7262,7.9081,7.6305,7.774,239298,0
2015-09-21,7.8794,8.3963,7.8794,8.3486,85649,0
2015-09-22,8.2815,8.7219,8.2048,8.7122,148944,0
2015-09-23,8.7793,9.0282,8.406,8.7507,167161,0
2015-09-24,8.7507,9.1628,8.5783,9.1628,78027,0
2015-09-25,9.1902,9.3634,9.0474,9.1902,127117,0
2015-09-28,9.1902,9.2095,8.4921,9.0666,152652,0
2015-09-29,8.9804,9.1628,8.8272,8.9612,58910,0
2015-09-30,9.076,9.0952,8.9134,9.0377,73846,0
2015-10-01,8.9899,9.4209,8.7122,9.402,165555,0
2015-10-02,9.3536,9.832,9.2095,9.766,277316,0
2015-10-05,9.4783,9.526,8.9228,8.9899,267035,0
2015-10-06,8.9228,9.1048,8.7219,8.9134,104451,0
2015-10-07,8.9228,9.0952,8.7507,8.9421,74681,0
2015-10-08,8.9804,8.9804,8.8272,8.8752,43660,0
2015-10-09,8.8463,8.9421,8.2431,8.9134,157408,0
2015-10-12,8.9134,9.526,8.7697,9.3439,100649,0
2015-10-13,9.3733,9.4109,9.124,9.2095,34260,0
2015-10-14,9.1714,9.1902,8.7313,9.0952,70713,0
2015-10-15,9.0952,9.2774,9.0186,9.0952,35410,0
2015-10-16,8.8367,9.1143,8.5783,8.7793,76351,0
2015-10-19,8.8559,9.1048,8.7257,9.1048,33617,0
2015-10-20,9.1048,9.1048,8.7793,9.009,21470,0
2015-10-21,9.0666,9.1143,8.8272,8.9036,60374,0
2015-10-22,8.8943,9.0857,8.7793,8.7889,37915,0
2015-10-23,9.0666,9.2872,8.7889,9.0474,52538,0
2015-10-26,9.1529,9.3349,8.7697,8.7697,46689,0
2015-10-27,8.8176,8.8176,8.3006,8.5017,37812,0
2015-10-28,8.6167,8.9228,8.3006,8.6836,48047,0
2015-10-29,8.6167,8.6167,8.3006,8.3294,21413,0
2015-10-30,8.4632,8.4632,7.6687,7.8411,88992,0
2015-11-02,7.7548,8.3677,7.7453,8.2815,42778,0
2015-11-03,8.3963,8.5686,8.3677,8.473,31439,0
2015-11-04,8.5399,8.7313,8.5399,8.7313,21072,0
2015-11-05,8.7699,8.8469,8.4907,8.5677,30228,0
2015-11-06,8.5004,8.8276,7.9324,8.7409,22751,0
2015-11-09,8.7121,8.7131,8.481,8.5677,16897,0
2015-11-10,8.5004,8.6542,8.5004,8.6352,5609,0
2015-11-11,8.7121,8.7121,8.4329,8.6254,11218,0
2015-11-12,8.3752,8.616,8.3752,8.5004,32306,0
2015-11-13,8.4427,8.4427,8.1633,8.3367,20361,0
2015-11-16,8.3559,8.4136,8.2886,8.3464,11323,0
2015-11-17,8.3174,8.4136,7.9902,8.3752,47265,0
2015-11-18,8.4042,8.7988,7.9612,8.6929,48719,0
2015-11-19,8.8661,9.0973,8.6833,8.7602,43005,0
2015-11-20,8.7602,8.7602,8.5388,8.6448,14336,0
2015-11-23,8.7025,8.7025,8.279,8.5004,25554,0
2015-11-24,8.4618,8.6735,8.3464,8.4042,11218,0
2015-11-25,8.3464,8.6352,8.3174,8.5004,20985,0
2015-11-27,8.5581,8.7025,8.5388,8.6929,6855,0
2015-11-30,8.7409,8.7409,8.3271,8.5967,32306,0
2015-12-01,8.6641,8.6641,8.5197,8.5967,15943,0
2015-12-02,8.5098,8.6542,8.3848,8.6254,13932,0
2015-12-03,8.6254,8.6641,8.4859,8.5677,18775,0
2015-12-04,8.5774,8.7121,8.5774,8.6352,9453,0
2015-12-07,8.6352,9.0395,8.6352,8.9336,33345,0
2015-12-08,8.9527,9.1357,8.7121,8.8565,29632,0
2015-12-09,8.7409,8.9144,8.7409,8.8469,16309,0
2015-12-10,8.8276,9.1454,8.8181,9.0876,29501,0
2015-12-11,9.1454,9.3575,8.8469,9.1741,59937,0
2015-12-14,9.0586,9.3282,8.9624,8.9624,18947,0
2015-12-15,9.0395,9.0492,8.7699,8.8951,19841,0
2015-12-16,8.9722,9.0492,8.7602,8.9239,17867,0
2015-12-17,8.9527,9.0973,8.8372,8.8566,18282,0
2015-12-18,8.8566,8.9914,8.7988,8.8085,38226,0
2015-12-21,8.7602,8.9046,8.6641,8.876,14543,0
2015-12-22,8.8372,8.9722,8.7409,8.8854,26359,0
2015-12-23,8.8566,9.0009,8.8566,8.9144,13400,0
2015-12-24,8.9144,8.9239,8.8951,8.9144,2555,0
2015-12-28,8.8469,9.1454,8.7989,9.0684,13098,0
2015-12-29,9.1454,9.3762,9.1358,9.3673,37519,0
2015-12-30,9.3477,9.4625,9.1346,9.261,64889,0
2015-12-31,9.2997,9.569,9.1549,9.551,32011,0
2016-01-04,9.3477,9.541,9.2028,9.2804,44384,0
2016-01-05,9.2028,9.579,9.2028,9.531,95917,0
2016-01-06,9.3379,9.531,9.3379,9.521,22785,0
2016-01-07,9.521,9.551,9.2028,9.501,51121,0
2016-01-08,9.579,10.243,9.518,9.752,212532,0
2016-01-11,9.867,10.272,9.842,10.118,262340,0
2016-01-12,10.068,10.252,10.011,10.243,142255,0
2016-01-13,10.407,11.069,9.886,10.002,272226,0
2016-01-14,10.108,10.541,9.828,10.531,134019,0
2016-01-15,10.108,10.59,9.4526,10.156,179314,0
2016-01-19,10.665,11.069,10.318,10.966,273927,0
2016-01-20,11.378,11.447,10.312,10.877,186560,0
2016-01-21,11.158,11.168,10.435,10.465,109130,0
2016-01-22,10.665,11.042,10.509,10.784,184675,0
2016-01-25,10.887,10.902,10.397,10.59,137449,0
2016-01-26,10.59,10.704,10.262,10.531,55012,0
2016-01-27,10.475,10.522,9.962,9.968,117007,0
2016-01-28,9.816,10.375,9.768,10.261,81040,0
2016-01-29,10.396,10.977,10.327,10.735,146013,0
2016-02-01,10.821,10.977,10.58,10.919,159110,0
2016-02-02,10.948,10.958,10.656,10.735,51216,0
2016-02-03,10.879,10.879,10.647,10.849,66924,0
2016-02-04,10.879,10.958,10.629,10.695,67511,0
2016-02-05,10.735,10.798,9.998,10.291,113210,0
2016-02-08,10.223,10.223,7.0598,8.6264,609247,0
2016-02-09,8.4041,9.3653,8.4041,9.2357,111719,0
2016-02-10,9.1583,10.357,8.8489,9.788,120268,0
2016-02-11,9.933,9.933,9.0423,9.661,62348,0
2016-02-12,9.844,9.913,9.391,9.623,82585,0
2016-02-16,9.604,9.67,8.8391,9.516,52374,0
2016-02-17,8.8391,9.516,8.8005,9.2357,115988,0
2016-02-18,9.1004,9.4863,9.0035,9.0134,39928,0
2016-02-19,9.0906,9.516,8.9841,9.4396,53967,0
2016-02-22,9.4773,9.864,8.9551,9.0423,365879,0
2016-02-23,8.9069,9.0035,8.491,8.6169,216611,0
2016-02-24,8.5975,8.9358,8.4329,8.9166,134649,0
2016-02-25,8.8681,9.391,8.8489,9.391,62471,0
2016-02-26,9.391,9.609,9.2745,9.391,81256,0
2016-02-29,9.401,9.564,9.2551,9.2551,52048,0
2016-03-01,9.2941,9.551,9.2745,9.3419,23838,0
2016-03-02,9.3516,9.401,9.2745,9.3134,21920,0
2016-03-03,9.3036,9.4297,9.0134,9.0616,54754,0
2016-03-04,9.1487,9.4526,8.549,8.7424,93896,0
2016-03-07,8.7424,8.8681,8.462,8.5393,100535,0
2016-03-08,8.549,8.9358,8.549,8.6942,76428,0
2016-03-09,8.7036,8.96,8.549,8.6942,38314,0
2016-03-10,8.5587,8.931,8.5587,8.6845,37197,0
2016-03-11,8.7231,8.8681,8.5781,8.7036,64718,0
2016-03-14,8.7036,8.8101,8.6553,8.7036,25043,0
2016-03-15,8.7231,8.7715,8.5297,8.6361,31214,0
2016-03-16,8.5393,8.7135,8.5393,8.6553,26110,0
2016-03-17,8.6747,8.6747,8.5684,8.6069,49220,0
2016-03-18,8.6264,8.6457,8.5102,8.5297,99525,0
2016-03-21,8.5102,8.6069,8.5102,8.5297,26494,0
2016-03-22,8.5102,8.5297,8.1428,8.2105,82042,0
2016-03-23,8.23,8.23,8.0946,8.201,42917,0
2016-03-24,8.1912,8.3363,8.1912,8.3266,35564,0
2016-03-28,8.2686,8.5393,8.2588,8.462,59772,0
2016-03-29,8.4135,8.6069,8.3556,8.5201,61310,0
2016-03-30,8.5297,8.5975,8.3943,8.5587,29984,0
2016-03-31,8.5587,8.7036,8.4718,8.5393,32929,0
2016-04-01,8.4718,8.5587,8.462,8.549,25047,0
2016-04-04,8.5201,8.5587,8.4329,8.549,20013,0
2016-04-05,8.462,8.5781,8.0365,8.1428,48168,0
2016-04-06,8.1428,8.5781,8.1428,8.5102,55684,0
2016-04-07,8.5102,8.6169,8.3943,8.491,26950,0
2016-04-08,8.6308,8.6361,8.4135,8.4813,16349,0
2016-04-11,8.5587,8.6361,8.3266,8.5008,21498,0
2016-04-12,8.5684,8.6069,8.375,8.5102,43770,0
2016-04-13,8.5975,8.6942,8.4135,8.5297,83842,0
2016-04-14,8.6553,8.6553,8.317,8.4428,67030,0
2016-04-15,8.3846,8.4832,8.3171,8.375,21519,0
2016-04-18,8.3363,8.462,8.1719,8.2976,29852,0
2016-04-19,8.2976,8.3363,7.9882,8.201,78814,0
2016-04-20,8.201,8.3846,8.0365,8.317,27856,0
2016-04-21,8.2588,8.3272,8.2105,8.3072,16138,0
2016-04-22,8.2588,8.3363,8.1607,8.2976,17883,0
2016-04-25,8.317,8.346,8.1332,8.2976,38434,0
2016-04-26,8.2395,8.3556,8.1237,8.3072,42287,0
2016-04-27,8.2976,8.346,8.2105,8.2494,22875,0
2016-04-28,8.1715,8.2687,7.9576,7.977,56442,0
2016-04-29,7.9283,7.9283,7.7435,7.8407,121223,0
2016-05-02,7.8991,7.9283,7.7725,7.8601,28885,0
2016-05-03,7.792,7.8885,7.792,7.8699,14616,0
2016-05-04,7.8505,7.9086,7.8505,7.904,19267,0
2016-05-05,7.9185,8.3267,7.9185,8.0838,30775,0
2016-05-06,8.0838,8.1908,7.9355,8.1033,11893,0
2016-05-09,8.1325,8.7063,8.1325,8.6091,67897,0
2016-05-10,8.5703,8.9886,8.5265,8.9497,82231,0
2016-05-11,8.9692,9.3585,8.8233,8.9109,69750,0
2016-05-12,8.7366,8.8378,8.4303,8.4632,29591,0
2016-05-13,8.4826,8.7163,8.405,8.4245,15429,0
2016-05-16,8.3368,8.5314,8.2299,8.3076,32950,0
2016-05-17,8.1131,8.1908,7.802,7.831,76782,0
2016-05-18,7.831,7.8601,7.5489,7.6267,199188,0
2016-05-19,7.5683,7.8213,7.5197,7.5586,183165,0
2016-05-20,7.5391,7.9576,7.3154,7.4029,174752,0
2016-05-23,7.4516,7.6851,7.4467,7.5586,81686,0
2016-05-24,7.6074,7.8797,7.5001,7.831,91043,0
2016-05-25,7.8019,7.8019,7.51,7.6363,80060,0
2016-05-26,7.6363,7.7629,7.5878,7.6851,27110,0
2016-05-27,7.6947,7.7046,7.4614,7.5197,11992,0
2016-05-31,7.5001,7.5489,7.3349,7.4322,81845,0
2016-06-01,7.3932,7.5683,7.296,7.3543,65858,0
2016-06-02,7.3932,7.5294,7.1986,7.2765,95200,0
2016-06-03,7.2862,7.3836,7.2181,7.3154,77520,0
2016-06-06,7.3349,7.7531,7.2473,7.5878,90457,0
2016-06-07,7.4906,7.6607,7.1695,7.4808,43297,0
2016-06-08,7.4614,7.6655,7.3445,7.5781,20467,0
2016-06-09,7.5197,7.6851,7.3251,7.5781,34778,0
2016-06-10,7.51,7.5781,7.4127,7.51,35774,0
2016-06-13,7.4127,7.5001,7.0042,7.1792,120499,0
2016-06-14,7.1986,7.4417,7.0723,7.3056,30340,0
2016-06-15,7.364,7.4516,7.1014,7.1014,26170,0
2016-06-16,7.0333,7.4223,7.0333,7.1208,23592,0
2016-06-17,7.1305,7.1695,6.9798,7.0042,30665,0
2016-06-20,7.0722,7.3251,6.9847,7.0139,19653,0
2016-06-21,7.0139,7.2377,6.9943,7.1792,33046,0
2016-06-22,7.0916,7.2377,7.0236,7.0819,12435,0
2016-06-23,7.1353,7.1695,6.9992,7.1113,22192,0
2016-06-24,7.0042,7.0916,6.5664,6.5956,55890,0
2016-06-27,6.5567,6.829,6.5567,6.8096,21484,0
2016-06-28,6.8096,7.0527,6.7415,7.0236,22679,0
2016-06-29,7.1014,7.3037,6.9553,7.043,37375,0
2016-06-30,6.9847,7.3737,6.9847,7.3543,25654,0
2016-07-01,7.3349,7.5878,7.2668,7.2862,19095,0
2016-07-05,7.2765,7.3445,7.2182,7.3445,7281,0
2016-07-06,7.3445,7.4418,7.296,7.3543,5601,0
2016-07-07,7.3349,7.3543,7.2765,7.3251,13470,0
2016-07-08,7.4029,7.5974,7.3932,7.5001,17271,0
2016-07-11,7.5586,7.7629,7.4224,7.5001,13655,0
2016-07-12,7.51,7.7725,7.507,7.7435,22082,0
2016-07-13,7.7435,7.7531,7.5293,7.5489,44250,0
2016-07-14,7.7824,8.0158,7.6462,8.0061,122067,0
2016-07-15,7.7143,7.7143,7.2377,7.5974,105151,0
2016-07-18,7.6753,7.7143,7.4711,7.6267,21305,0
2016-07-19,7.5781,7.9704,7.5685,7.8019,32761,0
2016-07-20,7.8601,7.8601,7.6947,7.8213,15918,0
2016-07-21,7.7824,7.8019,7.6267,7.6753,18717,0
2016-07-22,7.6363,7.9184,7.6363,7.8505,21199,0
2016-07-25,7.8114,7.8407,7.6947,7.7629,15994,0
2016-07-26,7.7824,7.8797,7.7239,7.792,8028,0
2016-07-27,7.8213,7.8388,7.6559,7.7046,10764,0
2016-07-28,7.7531,7.7824,7.7046,7.7435,18535,0
2016-07-29,7.7531,7.8505,7.7143,7.792,13359,0
2016-08-01,7.8114,7.831,7.7338,7.831,7899,0
2016-08-02,7.8601,7.8601,7.7775,7.8114,20615,0
2016-08-03,7.7824,8.0158,7.7632,7.9476,29814,0
2016-08-04,8.0158,8.0158,7.8407,7.9379,33855,0
2016-08-05,7.9576,8.0158,7.792,8.0061,19339,0
2016-08-08,8.0158,8.1033,7.9866,8.0352,36885,0
2016-08-09,8.0059,8.1136,7.9961,8.1037,11625,0
2016-08-10,8.1234,8.1624,8.0059,8.1037,28980,0
2016-08-11,8.1234,8.1429,8.0255,8.0744,13962,0
2016-08-12,8.0255,8.045,7.9178,8.0157,23396,0
2016-08-15,8.0255,8.045,7.8395,8.045,16818,0
2016-08-16,8.0841,8.0941,8.0255,8.0645,23186,0
2016-08-17,8.1036,8.1036,7.8787,7.9766,14238,0
2016-08-18,8.0157,8.1234,7.9766,8.0255,17795,0
2016-08-19,8.0435,8.0597,7.9276,7.9961,22344,0
2016-08-22,7.9081,8.0157,7.7319,7.8297,27207,0
2016-08-23,7.8004,8.045,7.7612,8.0157,32429,0
2016-08-24,8.045,8.045,7.8297,7.8787,21037,0
2016-08-25,7.8689,8.0744,7.8395,7.9471,11840,0
2016-08-26,7.9766,8.0519,7.859,8.0157,4663,0
2016-08-29,8.0255,8.1528,8.0059,8.1331,16748,0
2016-08-30,8.096,8.6714,8.0841,8.4953,59165,0
2016-08-31,8.4953,8.5042,8.0724,8.4365,12808,0
2016-09-01,8.3701,8.6617,8.3682,8.6617,26390,0
2016-09-02,8.6714,8.877,8.5147,8.8279,34739,0
2016-09-06,8.8085,8.9944,8.7889,8.9456,25707,0
2016-09-07,8.9456,9.0041,8.8965,8.9944,20310,0
2016-09-08,8.9748,9.0041,8.8671,8.9551,21656,0
2016-09-09,8.8868,8.9551,8.6225,8.73,22368,0
2016-09-12,8.6714,9.0434,8.4463,9.014,22743,0
2016-09-13,8.8671,8.9551,8.5247,8.5735,34429,0
2016-09-14,8.691,8.691,8.4365,8.456,14718,0
2016-09-15,8.4953,8.6714,8.4366,8.4757,39479,0
2016-09-16,8.5442,8.6029,8.5147,8.6029,17569,0
2016-09-19,8.5834,8.5956,8.4757,8.5147,8436,0
2016-09-20,8.5638,8.5638,8.2507,8.3485,13814,0
2016-09-21,8.3681,8.456,8.0352,8.1723,26248,0
2016-09-22,8.2407,8.7105,8.1471,8.6812,25293,0
2016-09-23,8.6225,8.6225,8.4169,8.4269,2345,0
2016-09-26,8.3387,8.4365,8.319,8.3485,4077,0
2016-09-27,8.5325,8.7105,8.3093,8.6714,59598,0
2016-09-28,8.5931,8.9944,8.3974,8.5833,109680,0
2016-09-29,8.417,8.7399,8.3681,8.6323,62190,0
2016-09-30,8.7889,8.9845,8.5735,8.6323,101611,0
2016-10-03,8.691,8.7008,8.3876,8.7008,34215,0
2016-10-04,8.5967,8.5967,8.3974,8.4269,14174,0
2016-10-05,8.456,8.4757,8.3388,8.456,27538,0
2016-10-06,8.456,8.456,8.2213,8.2995,37765,0
2016-10-07,8.2995,8.2995,8.1037,8.2311,27460,0
2016-10-10,8.319,8.6127,8.1723,8.5638,47491,0
2016-10-11,8.6323,8.6421,8.182,8.2995,69529,0
2016-10-12,8.2702,8.5931,8.0518,8.2702,9938,0
2016-10-13,8.1624,8.275,8.1234,8.2114,7975,0
2016-10-14,8.2114,8.4169,8.1916,8.2702,21338,0
2016-10-17,8.182,8.6029,8.182,8.4854,84072,0
2016-10-18,8.5834,8.7205,8.2792,8.5442,28623,0
2016-10-19,8.456,8.5834,8.2702,8.3681,30433,0
2016-10-20,8.3387,8.4169,8.182,8.2897,22650,0
2016-10-21,8.28,8.6322,8.0352,8.5295,64399,0
2016-10-24,8.6617,8.6617,8.2702,8.3681,10449,0
2016-10-25,8.3681,8.5638,8.2212,8.2702,37338,0
2016-10-26,8.2702,8.6127,8.2457,8.3681,51375,0
2016-10-27,8.4169,8.5638,8.2212,8.4169,27377,0
2016-10-28,8.3681,8.6617,8.2702,8.3681,35039,0
2016-10-31,8.4659,8.5638,8.1723,8.2212,37906,0
2016-11-01,8.2212,8.4659,8.1234,8.3681,24181,0
2016-11-02,8.319,8.4169,8.2702,8.319,22025,0
2016-11-03,8.319,8.5638,8.2212,8.4659,93090,0
2016-11-04,8.319,8.5638,8.2702,8.4659,12714,0
2016-11-07,8.7105,8.7105,8.4169,8.6617,24988,0
2016-11-08,8.4155,8.7108,8.4155,8.6124,19238,0
2016-11-09,8.3664,8.6617,8.3171,8.6124,16662,0
2016-11-10,8.6617,8.8584,8.3664,8.5633,38657,0
2016-11-11,8.5633,9.0553,8.3171,9.0553,80358,0
2016-11-14,8.7108,9.3506,8.5139,8.8093,47589,0
2016-11-15,8.7601,8.9077,8.4648,8.8584,16600,0
2016-11-16,8.6617,9.0061,8.6124,8.9568,20930,0
2016-11-17,8.9568,10.581,8.9077,10.384,90107,0
2016-11-18,10.138,10.433,9.548,9.744,60791,0
2016-11-21,9.695,9.744,9.3013,9.4982,21076,0
2016-11-22,9.597,9.695,9.1046,9.597,100933,0
2016-11-23,9.695,10.039,9.4683,9.794,85492,0
2016-11-25,9.794,9.99,9.769,9.892,21405,0
2016-11-28,9.842,9.842,9.4496,9.695,6264,0
2016-11-29,9.794,9.842,9.4496,9.548,13420,0
2016-11-30,9.647,9.647,9.1537,9.3013,59107,0
2016-12-01,9.2521,9.3506,8.9568,8.9568,122883,0
2016-12-02,8.8584,8.9568,8.8093,8.8584,5956,0
2016-12-05,8.9568,9.3605,8.9077,9.1537,18657,0
2016-12-06,9.138,9.1537,8.9077,9.0061,6267,0
2016-12-07,9.0553,9.1046,8.9077,8.9568,3708,0
2016-12-08,9.0061,9.1537,8.8634,8.9568,35507,0
2016-12-09,9.0553,9.744,8.9618,9.4982,34388,0
2016-12-12,9.3506,9.3506,9.1537,9.203,27688,0
2016-12-13,9.3506,9.3506,9.2521,9.3506,9885,0
2016-12-14,9.2521,9.3949,9.203,9.2521,14408,0
2016-12-15,9.203,9.2521,9.0553,9.1046,18837,0
2016-12-16,9.0011,9.0947,8.8584,8.8584,20760,0
2016-12-19,8.9568,9.3013,8.9077,9.1537,17163,0
2016-12-20,9.2776,9.3013,9.203,9.203,9677,0
2016-12-21,9.1537,9.3506,9.1417,9.203,12051,0
2016-12-22,9.2521,9.3506,9.0553,9.3013,12847,0
2016-12-23,9.4,9.4,9.3013,9.3506,6960,0
2016-12-27,9.3013,9.3761,9.0933,9.3506,16078,0
2016-12-28,9.4496,9.4496,9.2521,9.3506,19599,0
2016-12-29,9.3013,9.4219,9.203,9.203,11551,0
2016-12-30,9.3013,9.4982,9.2537,9.4982,23910,0
2017-01-03,9.548,9.548,8.6715,8.8584,32133,0
2017-01-04,9.1537,9.4982,8.9568,9.3506,20825,0
2017-01-05,9.4496,9.4982,9.203,9.4982,18124,0
2017-01-06,9.4982,9.4982,9.3013,9.4496,15220,0
2017-01-09,9.4496,9.4496,9.3013,9.4,37881,0
2017-01-10,9.4,10.039,9.1537,9.842,84767,0
2017-01-11,9.892,9.892,9.1143,9.695,44647,0
2017-01-12,9.4496,9.892,9.1816,9.892,32427,0
2017-01-13,9.842,9.892,9.735,9.892,40050,0
2017-01-17,9.794,9.942,9.744,9.892,20930,0
2017-01-18,9.892,9.942,9.842,9.942,35975,0
2017-01-19,9.842,9.942,9.818,9.892,15387,0
2017-01-20,9.892,9.942,9.892,9.892,8276,0
2017-01-23,9.942,9.942,9.695,9.695,40033,0
2017-01-24,9.744,9.842,9.647,9.744,31606,0
2017-01-25,9.794,9.842,9.647,9.744,23297,0
2017-01-26,9.843,9.843,9.695,9.744,8651,0
2017-01-27,9.794,9.893,9.744,9.744,18183,0
2017-01-30,9.695,9.744,9.502,9.695,33228,0
2017-01-31,9.596,9.893,9.547,9.893,33708,0
2017-02-01,9.893,10.387,9.744,10.041,98168,0
2017-02-02,9.943,9.943,9.596,9.843,28257,0
2017-02-03,9.843,9.893,9.744,9.794,33123,0
2017-02-06,9.843,9.893,9.695,9.744,33247,0
2017-02-07,9.695,9.794,9.646,9.646,21925,0
2017-02-08,9.596,9.744,9.596,9.646,12848,0
2017-02-09,9.646,9.744,9.547,9.744,26519,0
2017-02-10,9.893,9.893,9.769,9.794,29887,0
2017-02-13,9.794,9.893,9.744,9.868,17710,0
2017-02-14,9.843,9.991,9.843,9.943,19505,0
2017-02-15,9.943,9.991,9.893,9.943,7032,0
2017-02-16,9.893,9.991,9.893,9.943,27467,0
2017-02-17,9.943,9.991,9.943,9.991,11791,0
2017-02-21,9.991,9.991,9.794,9.893,32638,0
2017-02-22,9.848,9.893,9.843,9.843,22894,0
2017-02-23,9.744,9.943,9.744,9.943,20724,0
2017-02-24,9.893,9.943,9.893,9.893,28029,0
2017-02-27,9.898,9.943,9.596,9.695,90951,0
2017-02-28,9.744,9.744,9.3487,9.547,41167,0
2017-03-01,9.646,9.744,9.596,9.744,21693,0
2017-03-02,9.804,9.943,9.794,9.943,36596,0
2017-03-03,9.843,9.893,9.744,9.843,6331,0
2017-03-06,9.858,9.943,9.794,9.893,31539,0
2017-03-07,9.893,9.943,9.843,9.943,19098,0
2017-03-08,9.943,9.991,9.898,9.991,30547,0
2017-03-09,9.991,10.14,9.981,10.041,106704,0
2017-03-10,10.14,10.14,9.991,10.041,36550,0
2017-03-13,10.115,10.14,9.991,10.09,38699,0
2017-03-14,10.041,10.041,9.943,9.991,9729,0
2017-03-15,9.991,10.041,9.991,9.991,12595,0
2017-03-16,10.09,10.09,10.041,10.041,29325,0
2017-03-17,10.041,10.041,9.991,9.991,13215,0
2017-03-20,10.052,10.24,10.052,10.24,62218,0
2017-03-21,10.24,10.684,10.24,10.585,99719,0
2017-03-22,10.487,10.674,10.294,10.437,42860,0
2017-03-23,10.387,10.487,10.337,10.487,21723,0
2017-03-24,10.585,10.981,10.437,10.832,66863,0
2017-03-27,10.882,11.129,10.659,11.079,59017,0
2017-03-28,11.007,11.031,10.795,10.882,41406,0
2017-03-29,10.784,10.981,10.585,10.981,15759,0
2017-03-30,10.931,11.327,10.832,11.327,87921,0
2017-03-31,11.376,11.623,11.256,11.623,104217,0
2017-04-03,11.623,11.623,10.784,11.031,58597,0
2017-04-04,11.031,11.031,10.79,10.931,35847,0
2017-04-05,10.882,11.031,10.708,10.832,34659,0
2017-04-06,10.882,11.079,10.784,11.079,33705,0
2017-04-07,11.01,11.031,10.957,11.031,36371,0
2017-04-10,11.129,11.603,11.129,11.426,132618,0
2017-04-11,10.437,11.01,10.437,10.784,87722,0
2017-04-12,10.832,11.129,10.759,11.031,54501,0
2017-04-13,11.129,11.129,10.882,11.031,37179,0
2017-04-17,10.981,11.129,10.981,11.129,10929,0
2017-04-18,11.179,11.179,10.931,11.031,14954,0
2017-04-19,11.079,11.179,10.882,11.179,13251,0
2017-04-20,11.229,11.376,11.031,11.327,21622,0
2017-04-21,11.327,11.574,11.327,11.426,39683,0
2017-04-24,11.526,11.526,11.179,11.476,27004,0
2017-04-25,11.476,11.92,11.476,11.92,40763,0
2017-04-26,11.92,12.119,11.623,11.723,27534,0
2017-04-27,11.526,11.773,11.476,11.574,22214,0
2017-04-28,11.657,11.723,11.574,11.574,15882,0
2017-05-01,11.618,12.316,11.453,11.97,61009,0
2017-05-02,12.366,12.475,11.97,12.416,50241,0
2017-05-03,12.465,12.515,12.316,12.416,26504,0
2017-05-04,12.416,12.664,12.316,12.564,55156,0
2017-05-05,12.465,12.515,12.316,12.366,28329,0
2017-05-08,12.366,12.416,12.316,12.366,25961,0
2017-05-09,12.465,12.465,12.316,12.366,47928,0
2017-05-10,12.266,12.266,11.86,12.118,52460,0
2017-05-11,12.018,12.068,11.87,11.918,25568,0
2017-05-12,11.968,11.968,11.273,11.62,43668,0
2017-05-15,11.67,11.968,11.273,11.323,51787,0
2017-05-16,11.174,11.472,11.174,11.273,25294,0
2017-05-17,11.273,11.323,10.926,11.224,43429,0
2017-05-18,11.174,11.472,11.074,11.422,13877,0
2017-05-19,11.422,11.62,11.372,11.472,140769,0
2017-05-22,11.372,11.67,11.372,11.645,31355,0
2017-05-23,11.67,11.845,11.522,11.67,45182,0
2017-05-24,11.72,11.82,11.472,11.62,37024,0
2017-05-25,11.472,11.67,11.372,11.571,25183,0
2017-05-26,11.472,11.82,11.396,11.77,43122,0
2017-05-30,11.82,11.918,11.571,11.72,21782,0
2017-05-31,11.77,12.167,11.77,12.118,29211,0
2017-06-01,12.018,12.912,12.018,12.862,59209,0
2017-06-02,12.813,12.813,12.416,12.465,35917,0
2017-06-05,12.416,12.614,12.118,12.614,42508,0
2017-06-06,12.515,12.564,12.266,12.266,47862,0
2017-06-07,12.266,12.49,12.216,12.366,42673,0
2017-06-08,12.316,12.465,12.018,12.316,38310,0
2017-06-09,12.366,12.664,12.341,12.515,50876,0
2017-06-12,12.416,12.416,11.67,11.67,30941,0
2017-06-13,11.67,11.943,11.422,11.571,23104,0
2017-06-14,11.422,11.87,11.422,11.62,70178,0
2017-06-15,11.82,12.167,11.422,12.018,42397,0
2017-06-16,12.068,12.068,11.82,11.87,30240,0
2017-06-19,12.018,12.018,11.72,11.87,45956,0
2017-06-20,11.918,12.167,11.87,11.87,72440,0
2017-06-21,11.968,12.118,11.87,11.968,130677,0
2017-06-22,12.018,12.713,11.968,12.416,100227,0
2017-06-23,12.416,12.564,12.118,12.465,1114039,0
2017-06-26,12.515,12.763,12.341,12.515,63025,0
2017-06-27,12.614,12.614,12.118,12.266,78889,0
2017-06-28,12.266,12.316,11.968,12.316,29892,0
2017-06-29,12.366,12.426,11.968,12.266,40548,0
2017-06-30,12.266,12.316,11.968,12.266,36402,0
2017-07-03,12.266,12.515,11.968,12.465,23572,0
2017-07-05,12.416,12.614,12.216,12.515,39108,0
2017-07-06,12.465,12.664,12.316,12.465,28649,0
2017-07-07,12.465,12.862,12.416,12.862,43292,0
2017-07-10,12.862,12.912,12.624,12.813,119385,0
2017-07-11,13.16,14.551,13.16,13.607,178175,0
2017-07-12,13.557,14.103,13.309,14.103,101427,0
2017-07-13,14.055,14.055,13.457,13.757,81844,0
2017-07-14,13.657,14.005,13.508,13.955,52986,0
2017-07-17,13.905,13.905,13.459,13.607,72740,0
2017-07-18,13.557,13.855,13.281,13.707,96596,0
2017-07-19,13.657,14.451,13.632,14.352,122024,0
2017-07-20,14.451,15.097,14.402,15.048,172575,0
2017-07-21,15.097,15.544,14.998,15.147,141691,0
2017-07-24,15.048,15.693,15.048,15.594,97557,0
2017-07-25,15.544,15.842,15.196,15.842,78019,0
2017-07-26,15.842,16.091,15.493,15.643,97972,0
2017-07-27,15.543,15.543,14.397,14.746,142054,0
2017-07-28,14.696,15.194,14.497,14.945,73137,0
2017-07-31,15.095,15.095,14.572,14.746,59135,0
2017-08-01,14.746,14.92,14.447,14.597,76385,0
2017-08-02,14.547,15.045,14.049,14.298,72087,0
2017-08-03,14.098,14.746,13.799,14.198,90573,0
2017-08-04,14.393,14.995,13.999,14.572,109353,0
2017-08-07,14.597,14.696,14.108,14.597,43118,0
2017-08-08,14.646,14.995,14.298,14.397,113970,0
2017-08-09,14.298,14.347,13.899,13.999,50261,0
2017-08-10,13.949,14.049,13.326,13.65,211904,0
2017-08-11,13.501,13.949,13.501,13.899,54832,0
2017-08-14,13.999,14.148,13.75,13.949,74266,0
2017-08-15,13.849,14.198,13.799,14.148,30799,0
2017-08-16,14.148,14.447,13.939,14.298,45139,0
2017-08-17,14.198,14.597,13.93,14.497,114385,0
2017-08-18,14.347,14.347,14.093,14.148,42960,0
2017-08-21,14.198,14.497,13.949,14.397,86385,0
2017-08-22,14.447,14.646,14.248,14.347,23856,0
2017-08-23,14.198,14.497,13.949,14.248,59738,0
2017-08-24,14.298,14.447,14.248,14.298,25882,0
2017-08-25,14.298,14.547,13.999,14.248,49485,0
2017-08-28,14.347,14.347,14.049,14.198,33995,0
2017-08-29,14.241,14.397,14.049,14.148,31359,0
2017-08-30,14.347,14.347,14.049,14.248,59162,0
2017-08-31,14.198,14.447,14.198,14.447,53794,0
2017-09-01,14.447,15.742,14.298,15.593,112255,0
2017-09-05,15.593,15.842,14.945,15.194,44940,0
2017-09-06,15.244,15.443,14.746,14.895,30535,0
2017-09-07,14.846,14.97,14.198,14.397,72809,0
2017-09-08,14.298,15.145,14.248,15.095,31384,0
2017-09-11,15.294,15.344,14.945,14.995,34387,0
2017-09-12,14.945,14.97,14.746,14.895,20732,0
2017-09-13,14.846,14.895,14.497,14.696,65996,0
2017-09-14,14.696,15.145,14.547,14.895,51711,0
2017-09-15,14.945,15.095,14.646,14.895,82909,0
2017-09-18,14.995,15.543,14.771,15.194,65972,0
2017-09-19,15.194,15.244,14.696,15.045,34274,0
2017-09-20,15.095,15.095,14.895,14.995,25500,0
2017-09-21,14.995,15.045,14.796,14.796,29413,0
2017-09-22,14.895,15.145,14.895,15.145,41627,0
2017-09-25,15.194,15.194,14.671,14.846,63784,0
2017-09-26,14.945,15.189,14.895,15.045,45250,0
2017-09-27,15.194,15.593,15.095,15.394,92222,0
2017-09-28,15.394,15.842,15.194,15.543,52572,0
2017-09-29,15.593,15.693,15.394,15.443,35945,0
2017-10-02,15.593,16.141,15.344,16.091,92680,0
2017-10-03,16.191,17.337,16.141,16.888,131698,0
2017-10-04,16.888,17.087,16.44,16.589,57066,0
2017-10-05,16.539,16.739,16.45,16.639,39297,0
2017-10-06,16.589,16.639,16.29,16.39,75854,0
2017-10-09,16.44,16.789,16.346,16.739,28039,0
2017-10-10,16.838,17.177,16.689,17.038,46440,0
2017-10-11,17.087,17.187,17.013,17.087,33928,0
2017-10-12,17.038,17.137,16.739,17.038,28320,0
2017-10-13,17.087,17.386,17.013,17.337,29787,0
2017-10-16,17.386,17.386,17.087,17.287,71508,0
2017-10-17,17.287,17.287,17.087,17.187,21437,0
2017-10-18,17.237,17.237,16.888,16.938,32082,0
2017-10-19,16.938,16.938,16.539,16.689,34634,0
2017-10-20,16.689,17.237,16.689,17.187,35113,0
2017-10-23,17.137,17.237,16.639,16.789,22325,0
2017-10-24,16.838,17.237,16.689,17.038,46895,0
2017-10-25,16.988,17.038,16.48,16.539,52371,0
2017-10-26,16.539,16.938,16.29,16.49,49318,0
2017-10-27,16.639,17.137,15.942,16.589,74654,0
2017-10-30,16.589,16.589,15.991,16.241,45106,0
2017-10-31,16.29,16.39,16.041,16.241,40849,0
2017-11-01,16.34,16.44,15.643,15.942,69482,0
2017-11-02,15.942,16.515,15.792,16.44,57898,0
2017-11-03,16.44,16.539,16.191,16.39,27592,0
2017-11-06,16.44,16.44,15.942,16.191,29133,0
2017-11-07,16.241,16.39,15.991,16.39,53637,0
2017-11-08,16.29,16.589,16.241,16.49,28497,0
2017-11-09,16.44,16.589,16.091,16.39,23839,0
2017-11-10,16.4,16.55,16.3,16.5,15806,0
