Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.5112,2.5205,2.3893,2.483,4482,0
2005-02-28,2.3893,2.3893,2.3893,2.3893,427,0
2005-03-01,2.3426,2.4642,2.305,2.4456,15194,0
2005-03-02,2.4549,2.5299,2.305,2.5299,5763,0
2005-03-03,2.202,2.483,2.202,2.483,24997,0
2005-03-04,2.3426,2.4362,2.3144,2.3144,2775,0
2005-03-07,2.305,2.305,2.2956,2.2956,14259,0
2005-03-08,2.2956,2.4642,2.2488,2.4642,1600,0
2005-03-09,2.2769,2.4642,2.2769,2.4642,2454,0
2005-03-10,2.4081,2.4362,2.2488,2.2581,3202,0
2005-03-11,2.2863,2.4549,2.2113,2.4549,9286,0
2005-03-14,2.2581,2.2769,2.2113,2.2395,36073,0
2005-03-15,2.2581,2.2581,2.0051,2.1926,8881,0
2005-03-16,2.0427,2.2581,1.9489,2.202,15315,0
2005-03-17,2.2863,2.3331,2.1082,2.1082,3948,0
2005-03-18,2.155,2.202,2.0239,2.202,21024,0
2005-03-21,2.0801,2.2676,2.0707,2.2207,6767,0
2005-03-22,2.202,2.202,2.0989,2.202,3309,0
2005-03-23,2.1082,2.2488,2.1082,2.2488,5657,0
2005-03-24,2.202,2.2207,2.052,2.202,4162,0
2005-03-28,2.155,2.1926,2.155,2.1926,2049,0
2005-03-29,2.0989,2.2488,2.0989,2.2488,4696,0
2005-03-30,2.0895,2.2488,2.0895,2.2488,6083,0
2005-03-31,2.1177,2.23,2.0801,2.0801,5895,0
2005-04-01,2.0801,2.1926,2.0801,2.1926,4269,0
2005-04-04,2.0801,2.2488,1.9208,2.1926,13811,0
2005-04-05,2.1177,2.1177,2.0146,2.0427,45678,0
2005-04-06,2.0051,2.1177,1.874,2.1177,9444,0
2005-04-07,2.0989,2.1738,2.0989,2.1177,2860,0
2005-04-13,2.1177,2.202,2.1177,2.202,3789,0
2005-04-14,1.9302,2.2581,1.9302,2.2113,4162,0
2005-04-15,2.0239,2.2113,2.0239,2.2113,320,0
2005-04-18,1.9865,2.2395,1.9865,2.155,4034,0
2005-04-19,2.2113,2.2113,2.2113,2.2113,640,0
2005-04-20,2.0333,2.155,2.0333,2.155,3575,0
2005-04-21,2.0427,2.155,2.0427,2.155,1921,0
2005-04-22,2.1832,2.1832,2.1738,2.1738,267,0
2005-04-26,2.0427,2.155,1.7709,1.9302,87274,0
2005-04-27,1.9302,1.9302,1.7802,1.7802,2070,0
2005-04-28,1.9302,1.9489,1.8646,1.9489,4530,0
2005-04-29,1.6867,2.052,1.6867,2.052,8086,0
2005-05-02,1.8084,2.0707,1.8084,2.0707,2624,0
2005-05-04,2.0427,2.0614,1.874,1.9208,9096,0
2005-05-05,1.8833,2.0051,1.8833,1.9677,11633,0
2005-05-06,2.0146,2.0146,1.9677,1.9677,1173,0
2005-05-10,1.8833,1.8833,1.6959,1.874,2775,0
2005-05-11,1.7053,1.9677,1.6959,1.9677,10599,0
2005-05-12,1.7241,1.9583,1.6585,1.8178,21010,0
2005-05-13,1.8272,1.874,1.5929,1.874,14627,0
2005-05-16,1.6585,1.9677,1.6585,1.7897,8674,0
2005-05-17,1.7897,1.9489,1.6585,1.6867,6855,0
2005-05-18,1.874,1.874,1.4242,1.7053,22516,0
2005-05-19,1.6491,1.8272,1.6117,1.6117,18336,0
2005-05-20,1.6491,1.7802,1.6491,1.7802,5087,0
2005-05-23,1.6491,1.874,1.6491,1.874,14290,0
2005-05-24,1.7428,1.874,1.7241,1.7335,4621,0
2005-05-25,1.443,1.7802,1.443,1.7802,21063,0
2005-05-26,1.8272,1.8272,1.6959,1.6959,1233,0
2005-05-27,1.6491,1.7428,1.546,1.7428,9605,0
2005-05-31,1.6397,1.6867,1.546,1.6867,7920,0
2005-06-01,1.4618,1.7802,1.4618,1.6867,25838,0
2005-06-02,1.6397,1.6867,1.546,1.6867,5555,0
2005-06-03,1.518,1.6867,1.518,1.6867,1585,0
2005-06-06,1.471,1.6867,1.471,1.6867,1644,0
2005-06-07,1.4992,1.6867,1.4992,1.6867,2621,0
2005-06-08,1.7428,1.9583,1.7428,1.9583,8160,0
2005-06-09,1.7522,1.7522,1.7522,1.7522,107,0
2005-06-10,1.9396,1.9771,1.9396,1.9771,1708,0
2005-06-14,1.799,1.9677,1.799,1.9677,213,0
2005-06-15,1.7522,1.8552,1.7522,1.8552,1318,0
2005-06-16,1.7616,1.7616,1.7616,1.7616,427,0
2005-06-17,1.7522,1.7522,1.7522,1.7522,1388,0
2005-06-20,1.7522,1.7616,1.7522,1.7616,854,0
2005-06-21,1.7522,1.7522,1.7522,1.7522,703,0
2005-06-23,1.7709,1.7709,1.7709,1.7709,213,0
2005-06-24,1.7522,1.799,1.6867,1.6867,4982,0
2005-06-27,1.6585,1.7241,1.5929,1.7241,1328,0
2005-06-28,1.6491,1.799,1.6491,1.799,6134,0
2005-06-29,1.8646,1.8646,1.8646,1.8646,1067,0
2005-06-30,1.6491,1.9583,1.6491,1.9583,8047,0
2005-07-01,1.7053,1.8833,1.7053,1.8833,1494,0
2005-07-05,1.6491,1.8366,1.6491,1.8366,2241,0
2005-07-06,1.7335,1.8272,1.7335,1.8272,640,0
2005-07-08,1.7335,1.8272,1.7335,1.8272,6190,0
2005-07-11,1.8272,1.8272,1.799,1.799,850,0
2005-07-12,1.7335,1.7335,1.7335,1.7335,3855,0
2005-07-13,1.6491,1.874,1.6491,1.874,2282,0
2005-07-15,1.7335,1.7335,1.7335,1.7335,1708,0
2005-07-18,1.7616,1.874,1.7428,1.7428,5225,0
2005-07-19,1.6959,1.6959,1.6959,1.6959,427,0
2005-07-20,1.6491,1.6867,1.6491,1.6867,12679,0
2005-07-21,1.6867,1.6867,1.6867,1.6867,1600,0
2005-07-22,1.6867,1.6867,1.6867,1.6867,1281,0
2005-07-26,1.6867,1.6867,1.6867,1.6867,1067,0
2005-07-27,1.7335,1.7335,1.7053,1.7335,7471,0
2005-07-28,1.7241,1.7241,1.7241,1.7241,973,0
2005-08-01,1.7241,1.7335,1.7241,1.7335,3567,0
2005-08-03,1.7335,1.7335,1.7335,1.7335,107,0
2005-08-04,1.6117,1.6867,1.6117,1.6867,3948,0
2005-08-08,1.5741,1.6867,1.518,1.6867,2199,0
2005-08-09,1.6867,1.6867,1.5929,1.5929,5496,0
2005-08-10,1.2181,1.5929,1.2181,1.5086,22689,0
2005-08-11,1.4805,1.6117,1.4805,1.5741,2134,0
2005-08-12,1.5273,1.5273,1.5273,1.5273,128,0
2005-08-15,1.5836,1.8646,1.5836,1.7241,10972,0
2005-08-16,1.6117,1.7241,1.6117,1.7241,1412,0
2005-08-17,1.9583,1.9583,1.874,1.8833,7867,0
2005-08-18,1.7802,1.7802,1.7802,1.7802,107,0
2005-08-19,1.6867,1.8833,1.6867,1.8833,3138,0
2005-08-22,1.7897,1.7897,1.7897,1.7897,213,0
2005-08-23,1.874,1.874,1.8272,1.8272,2881,0
2005-08-24,1.6959,1.799,1.6023,1.799,1876,0
2005-08-25,1.799,1.8084,1.799,1.8084,213,0
2005-08-26,1.7147,1.7147,1.7147,1.7147,365,0
2005-08-29,1.6585,1.6867,1.6397,1.6397,7708,0
2005-08-30,1.5929,1.7802,1.5929,1.7802,3713,0
2005-09-06,1.6117,1.621,1.6117,1.621,2215,0
2005-09-07,1.6397,1.6679,1.5273,1.6679,4560,0
2005-09-08,1.5273,1.6585,1.5273,1.6585,3309,0
2005-09-09,1.5273,1.6303,1.4618,1.6303,1324,0
2005-09-12,1.4055,1.6303,1.4055,1.6303,6437,0
2005-09-13,1.4055,1.6867,1.4055,1.6867,5123,0
2005-09-15,1.5086,1.5086,1.5086,1.5086,385,0
2005-09-16,1.443,1.6867,1.443,1.6867,3014,0
2005-09-19,1.4618,1.6772,1.4618,1.6772,5440,0
2005-09-20,1.4805,1.6867,1.4805,1.6867,8217,0
2005-09-22,1.6867,1.6867,1.518,1.518,2669,0
2005-09-23,1.518,1.6867,1.518,1.6867,2230,0
2005-09-26,1.4992,1.7335,1.4992,1.7335,5031,0
2005-09-27,1.6679,1.6867,1.518,1.5367,6292,0
2005-09-28,1.5367,1.6867,1.518,1.518,3805,0
2005-09-29,1.5086,1.6397,1.5086,1.6397,1857,0
2005-09-30,1.4992,1.6867,1.4992,1.6867,4920,0
2005-10-03,1.4055,1.6867,1.4055,1.6397,3415,0
2005-10-04,1.5367,1.6867,1.5367,1.6867,748,0
2005-10-05,1.5086,1.6867,1.5086,1.5554,1227,0
2005-10-06,1.5086,1.6867,1.5086,1.5086,3362,0
2005-10-07,1.6491,1.6867,1.6491,1.6867,3191,0
2005-10-10,1.5086,1.6867,1.5086,1.6867,277,0
2005-10-12,1.546,1.546,1.546,1.546,213,0
2005-10-13,1.6867,1.6867,1.6867,1.6867,748,0
2005-10-17,1.546,1.6867,1.546,1.6867,1173,0
2005-10-19,1.546,1.6867,1.5273,1.6867,2166,0
2005-10-20,1.5273,1.6867,1.5273,1.6867,1173,0
2005-10-21,1.5741,1.6867,1.5741,1.6867,1388,0
2005-10-24,1.5929,1.6585,1.5648,1.6585,2561,0
2005-10-25,1.6585,1.6585,1.6585,1.6585,320,0
2005-10-26,1.5554,1.5554,1.5554,1.5554,1067,0
2005-10-27,1.6679,1.7335,1.6491,1.6772,14621,0
2005-10-28,1.5648,1.6772,1.5648,1.6772,2550,0
2005-10-31,1.7335,1.7335,1.6023,1.7147,9392,0
2005-11-01,1.6867,1.7428,1.6867,1.7428,5056,0
2005-11-02,1.5836,1.6397,1.5836,1.6397,2027,0
2005-11-03,1.6397,1.6867,1.6303,1.6491,6105,0
2005-11-04,1.6397,1.6867,1.6397,1.6867,1794,0
2005-11-07,1.621,1.621,1.5741,1.5929,7257,0
2005-11-08,1.546,1.6303,1.5367,1.6303,12274,0
2005-11-09,1.5929,1.6303,1.5929,1.6303,1516,0
2005-11-10,1.5086,1.5836,1.4055,1.5836,13625,0
2005-11-15,1.4242,1.546,1.4242,1.4618,3124,0
2005-11-16,1.4805,1.546,1.3492,1.546,5751,0
2005-11-18,1.3119,1.5836,1.3119,1.5836,1920,0
2005-11-21,1.443,1.5836,1.443,1.5836,1260,0
2005-11-22,1.4992,1.5929,1.4523,1.5929,3716,0
2005-11-28,1.5836,1.5836,1.5367,1.5836,2241,0
2005-11-29,1.4992,1.4992,1.4992,1.4992,854,0
2005-11-30,1.3492,1.4898,1.2931,1.4898,4749,0
2005-12-01,1.3492,1.4805,1.3211,1.4805,5332,0
2005-12-02,1.3399,1.4992,1.3399,1.4992,6297,0
2005-12-05,1.2931,1.4898,1.2931,1.4898,1364,0
2005-12-08,1.4805,1.4898,1.4805,1.4898,813,0
2005-12-12,1.3399,1.4992,1.3399,1.4898,6855,0
2005-12-13,1.368,1.4242,1.368,1.3774,1429,0
2005-12-14,1.4055,1.4055,1.3961,1.3961,1600,0
2005-12-15,0.937,1.5929,0.937,1.4242,27520,0
2005-12-16,1.4523,1.5836,1.4055,1.4992,13270,0
2005-12-19,1.4336,1.5273,1.4149,1.5273,854,0
2005-12-20,1.4149,1.5273,1.4055,1.518,8379,0
2005-12-21,1.4242,1.5929,1.4242,1.5929,2495,0
2005-12-22,1.5929,1.5929,1.4149,1.5086,8452,0
2005-12-23,1.4055,1.4992,1.4055,1.4242,3970,0
2005-12-27,1.2743,1.4055,1.2743,1.4055,12253,0
2005-12-28,1.3399,1.4055,1.2743,1.4055,7684,0
2005-12-29,1.3024,1.4055,1.2275,1.4055,14300,0
2005-12-30,1.2369,1.443,1.2369,1.443,5316,0
2006-01-04,1.443,1.443,1.3119,1.3961,3736,0
2006-01-05,1.3961,1.3961,1.3961,1.3961,427,0
2006-01-06,1.3868,1.3868,1.3868,1.3868,533,0
2006-01-09,1.1057,1.3492,1.1057,1.3492,19964,0
2006-01-10,1.3119,1.368,1.2181,1.368,3009,0
2006-01-11,1.3119,1.3774,1.2837,1.3119,4157,0
2006-01-12,1.3119,1.368,1.3119,1.3211,5634,0
2006-01-13,1.3305,1.3305,1.2931,1.2931,5175,0
2006-01-17,1.3305,1.3305,1.3305,1.3305,4900,0
2006-01-18,1.3119,1.3119,1.2837,1.2837,1642,0
2006-01-19,1.2931,1.2931,1.2837,1.2837,2049,0
2006-01-20,1.3119,1.3119,1.2649,1.2649,2816,0
2006-01-23,1.3119,1.3399,1.3119,1.3399,3522,0
2006-01-24,1.3119,1.3119,1.3119,1.3119,1067,0
2006-01-25,1.2743,1.2743,1.2743,1.2743,2134,0
2006-01-27,1.2743,1.2743,1.2743,1.2743,128,0
2006-01-30,1.0682,1.368,1.0682,1.368,7457,0
2006-01-31,1.3587,1.4055,1.2369,1.4055,6221,0
2006-02-02,1.4055,1.4055,1.3587,1.3587,3096,0
2006-02-06,1.3119,1.4523,1.3119,1.4523,2499,0
2006-02-07,1.4055,1.4523,1.4055,1.4523,4385,0
2006-02-09,1.3961,1.4055,1.1806,1.4055,4120,0
2006-02-13,1.3961,1.4055,1.368,1.368,5427,0
2006-02-14,1.1431,1.4055,1.1431,1.4055,3633,0
2006-02-15,1.4055,1.4055,1.3961,1.4055,3609,0
2006-02-16,1.2181,1.2181,1.2181,1.2181,107,0
2006-02-17,1.443,1.443,1.443,1.443,1067,0
2006-02-21,1.2556,1.3961,1.2556,1.3961,2968,0
2006-02-22,1.3587,1.4055,1.3587,1.3961,7748,0
2006-02-23,1.4992,1.4992,1.2181,1.2649,6083,0
2006-02-24,1.2556,1.2556,1.1806,1.1806,5267,0
2006-02-27,1.1806,1.3119,1.1806,1.3119,6082,0
2006-02-28,1.1806,1.3119,1.1806,1.3119,7728,0
2006-03-01,1.1806,1.3024,1.1806,1.19,6083,0
2006-03-02,1.2181,1.2181,1.2181,1.2181,107,0
2006-03-03,1.1431,1.3119,1.1431,1.3119,9249,0
2006-03-06,1.2649,1.2649,1.2649,1.2649,5229,0
2006-03-07,1.2369,1.2461,1.1526,1.2181,12968,0
2006-03-08,1.2181,1.2181,1.2181,1.2181,1173,0
2006-03-09,1.1619,1.3119,1.1619,1.3119,3415,0
2006-03-13,1.2181,1.2181,1.2181,1.2181,1708,0
2006-03-14,1.1712,1.1712,1.1712,1.1712,320,0
2006-03-15,1.1712,1.2181,1.1712,1.2181,6842,0
2006-03-16,1.1712,1.2649,1.1712,1.2181,5977,0
2006-03-20,1.19,1.2181,1.087,1.2181,3458,0
2006-03-21,1.087,1.2181,1.087,1.2181,1814,0
2006-03-22,1.0962,1.2181,1.0962,1.2181,1281,0
2006-03-23,1.1057,1.2181,1.1057,1.2181,4949,0
2006-03-24,1.0962,1.3024,1.0962,1.3024,9178,0
2006-03-27,1.1057,1.2837,1.1057,1.2181,6193,0
2006-03-28,1.1431,1.2837,1.1431,1.1806,1835,0
2006-03-29,1.2649,1.2743,1.1243,1.2649,4269,0
2006-03-31,1.1431,1.2837,1.1431,1.2837,2348,0
2006-04-04,1.2181,1.2743,1.2181,1.2743,1729,0
2006-04-05,1.1526,1.2743,1.1243,1.2743,4215,0
2006-04-06,1.3024,1.3024,1.1526,1.2181,2711,0
2006-04-07,1.1338,1.2837,1.1338,1.2181,3948,0
2006-04-10,1.1431,1.2461,1.087,1.2461,9530,0
2006-04-11,1.0962,1.2649,1.0962,1.2181,3061,0
2006-04-18,1.0494,1.2461,1.0494,1.2181,3025,0
2006-04-19,1.2088,1.2088,1.1057,1.1993,320,0
2006-04-20,1.2461,1.2461,1.2461,1.2461,107,0
2006-04-21,1.3119,1.3119,1.2181,1.2181,4802,0
2006-04-24,1.2181,1.2181,1.2181,1.2181,2988,0
2006-04-25,1.2181,1.2181,1.2181,1.2181,2134,0
2006-04-26,1.2556,1.443,1.1431,1.2556,24333,0
2006-04-27,1.2649,1.3119,1.1806,1.2743,16115,0
2006-04-28,1.2275,1.2275,1.2275,1.2275,3096,0
2006-05-01,1.2275,1.2275,1.1431,1.1431,2028,0
2006-05-02,1.2275,1.3024,1.2275,1.2275,2497,0
2006-05-03,1.2275,1.2275,1.2275,1.2275,1067,0
2006-05-04,1.0962,1.2088,1.0962,1.1243,3062,0
2006-05-08,1.1243,1.3024,1.1057,1.2088,8432,0
2006-05-09,1.2088,1.2649,1.1526,1.2649,2028,0
2006-05-10,1.1057,1.2181,1.1057,1.2181,12116,0
2006-05-11,1.1806,1.1806,1.1806,1.1806,213,0
2006-05-12,1.0588,1.2461,1.0588,1.1993,7444,0
2006-05-15,1.19,1.2181,1.115,1.2181,1334,0
2006-05-16,1.1993,1.2088,1.1993,1.2088,373,0
2006-05-17,1.1057,1.2088,1.1057,1.2088,2469,0
2006-05-18,1.1057,1.2088,1.1057,1.2088,1694,0
2006-05-19,1.1243,1.1243,1.1243,1.1243,640,0
2006-05-22,1.1338,1.1338,1.1338,1.1338,213,0
2006-05-23,1.0776,1.1712,1.0776,1.0962,3975,0
2006-05-24,1.1243,1.19,1.1243,1.19,2802,0
2006-05-26,1.0682,1.2181,1.0682,1.1712,2019,0
2006-05-30,1.2369,1.2556,1.1338,1.2556,3856,0
2006-06-01,1.0682,1.2461,1.0682,1.2461,7460,0
2006-06-02,1.1431,1.2369,1.1431,1.2369,1600,0
2006-06-05,1.2088,1.2369,1.1431,1.2369,5379,0
2006-06-06,1.1431,1.2181,1.1431,1.2181,1814,0
2006-06-07,1.2556,1.2556,1.2556,1.2556,15704,0
2006-06-08,1.2369,1.2369,1.2369,1.2369,7086,0
2006-06-09,1.1806,1.1806,1.1806,1.1806,107,0
2006-06-12,1.1431,1.2181,1.1431,1.2181,748,0
2006-06-13,1.0962,1.2181,1.0962,1.2181,1365,0
2006-06-15,1.0962,1.0962,1.012,1.012,129286,0
2006-06-16,1.1712,1.1712,1.1712,1.1712,150,0
2006-06-19,1.2088,1.2088,1.2088,1.2088,107,0
2006-06-21,0.9932,1.2088,0.9932,1.2088,11074,0
2006-06-22,1.1057,1.2181,1.1057,1.2181,6830,0
2006-06-23,1.04,1.2181,1.04,1.1993,1708,0
2006-06-26,1.0213,1.2181,1.0213,1.2181,4485,0
2006-06-27,1.1526,1.2181,1.115,1.1526,4634,0
2006-06-28,1.0307,1.2181,1.0307,1.2088,4162,0
2006-06-30,1.04,1.2088,1.04,1.2088,1791,0
2006-07-05,1.04,1.2088,1.04,1.2088,1600,0
2006-07-06,1.1806,1.1806,1.1806,1.1806,363,0
2006-07-12,1.0494,1.2088,1.0494,1.1806,1882,0
2006-07-13,1.0494,1.2088,1.0494,1.2088,2134,0
2006-07-17,1.0588,1.2088,1.0588,1.2088,1814,0
2006-07-18,1.0776,1.2181,1.0776,1.2181,2284,0
2006-07-20,1.087,1.2088,1.0682,1.2088,602,0
2006-07-24,1.0776,1.2275,1.0776,1.2275,1398,0
2006-07-27,1.0776,1.2088,1.0776,1.2088,2561,0
2006-07-31,1.087,1.2088,1.087,1.2088,1257,0
2006-08-03,1.1057,1.2931,1.087,1.2181,26118,0
2006-08-04,1.2181,1.2649,1.2181,1.2649,2283,0
2006-08-07,1.2181,1.2181,1.2181,1.2181,1966,0
2006-08-08,1.2181,1.2181,1.2181,1.2181,449,0
2006-08-09,1.2181,1.2181,1.2181,1.2181,1067,0
2006-08-10,1.2181,1.2181,1.2181,1.2181,1153,0
2006-08-11,1.2181,1.2181,1.2181,1.2181,1067,0
2006-08-14,1.0776,1.2556,1.0776,1.2181,1729,0
2006-08-16,1.1243,1.2088,1.1243,1.2088,1629,0
2006-08-17,1.0776,1.2088,1.0776,1.2088,2348,0
2006-08-18,1.0776,1.2181,1.0776,1.2181,3916,0
2006-08-21,1.1243,1.2181,1.1243,1.2181,8480,0
2006-08-22,1.0962,1.2649,1.087,1.2649,5229,0
2006-08-23,1.1057,1.3587,1.1057,1.2461,11920,0
2006-08-24,1.2931,1.3587,1.2931,1.3587,2485,0
2006-08-28,1.115,1.9677,1.115,1.2931,47481,0
2006-08-29,1.2649,1.2649,1.2649,1.2649,3202,0
2006-08-31,1.1526,1.1526,1.1243,1.1243,1518,0
2006-09-01,1.1243,1.1619,1.1243,1.1619,1388,0
2006-09-05,1.0213,1.2649,1.0213,1.2649,4771,0
2006-09-06,1.1712,1.2556,1.0776,1.2275,24103,0
2006-09-07,1.1338,1.1338,1.1338,1.1338,427,0
2006-09-08,1.1338,1.2275,1.1338,1.2275,4269,0
2006-09-11,1.1431,1.2837,1.1431,1.2837,2134,0
2006-09-12,1.19,1.2743,1.1619,1.2743,3652,0
2006-09-14,1.2649,1.2649,1.1806,1.1806,2225,0
2006-09-15,1.1806,1.2369,1.1712,1.2369,3250,0
2006-09-18,1.1431,1.2743,1.1431,1.2649,2037,0
2006-09-19,1.2181,1.2743,1.2181,1.2743,1109,0
2006-09-20,1.2275,1.2649,1.2181,1.2649,2241,0
2006-09-26,1.1431,1.2556,1.1431,1.2556,4261,0
2006-09-27,1.1993,1.2649,1.1993,1.2649,2561,0
2006-09-28,1.2181,1.2181,1.19,1.19,2134,0
2006-10-03,1.2181,1.2181,1.2181,1.2181,373,0
2006-10-09,1.1806,1.2181,1.1806,1.2181,6990,0
2006-10-10,1.04,1.2088,1.04,1.2088,5594,0
2006-10-11,1.2649,1.3024,1.2649,1.3024,854,0
2006-10-13,1.1712,1.1712,1.1712,1.1712,325,0
2006-10-16,1.0307,1.2088,1.0307,1.2088,3842,0
2006-10-19,1.1712,1.1712,1.1712,1.1712,640,0
2006-10-20,1.1712,1.1712,1.1712,1.1712,1369,0
2006-10-23,1.0588,1.2181,1.0588,1.2181,4179,0
2006-10-25,1.1806,1.1806,1.1806,1.1806,107,0
2006-10-30,1.2181,1.2181,1.1619,1.1619,787,0
2006-10-31,1.1243,1.1619,1.1243,1.1526,2393,0
2006-11-01,1.0588,1.0588,1.0588,1.0588,107,0
2006-11-02,1.19,1.2181,1.1806,1.1806,1494,0
2006-11-03,1.2181,1.2181,1.1712,1.1712,319,0
2006-11-06,1.1619,1.1619,1.1619,1.1619,812,0
2006-11-07,1.1712,1.1712,1.1712,1.1712,107,0
2006-11-08,1.1619,1.1619,1.1619,1.1619,1067,0
2006-11-09,1.0962,1.0962,1.0962,1.0962,8752,0
2006-11-10,1.0776,1.1243,1.0776,1.087,2840,0
2006-11-13,1.0588,1.2088,1.0588,1.2088,4269,0
2006-11-14,1.0307,1.2088,1.0307,1.2088,18743,0
2006-11-16,1.0494,1.0682,1.0494,1.0682,4894,0
2006-11-17,1.0776,1.1806,0.9932,1.1806,6252,0
2006-11-20,1.2181,1.2181,1.0962,1.2181,7257,0
2006-11-21,1.1338,1.1526,1.0494,1.1526,4696,0
2006-11-22,1.0494,1.1526,1.04,1.1338,11419,0
2006-11-24,1.0588,1.2181,0.9557,1.1993,18938,0
2006-11-27,1.0776,1.1806,1.0776,1.1806,1708,0
2006-11-28,1.0494,1.1712,1.0494,1.1619,3682,0
2006-11-29,1.0682,1.2837,1.0682,1.2649,21633,0
2006-11-30,1.2369,1.471,1.1712,1.443,94829,0
2006-12-01,1.4055,1.4242,1.2649,1.2649,10801,0
2006-12-04,1.2181,1.4523,1.2181,1.443,12252,0
2006-12-05,1.4523,1.4523,1.2275,1.3492,17698,0
2006-12-06,1.3119,1.3119,1.2275,1.2743,5955,0
2006-12-07,1.2461,1.2931,1.2275,1.2275,3116,0
2006-12-08,1.2275,1.2369,1.1431,1.19,13970,0
2006-12-11,1.1712,1.3305,1.1712,1.3305,9260,0
2006-12-12,1.3024,1.3211,1.1806,1.2556,12363,0
2006-12-13,1.2275,1.3492,1.1806,1.3492,10031,0
2006-12-14,1.3211,1.3399,1.1993,1.3119,3957,0
2006-12-15,1.2369,1.3399,1.2369,1.3399,427,0
2006-12-18,1.3961,1.3961,1.2649,1.2649,1490,0
2006-12-19,1.2649,1.2931,1.2461,1.2931,533,0
2006-12-20,1.2181,1.2931,1.2181,1.2181,2283,0
2006-12-21,1.2088,1.2649,1.1712,1.2649,25505,0
2006-12-22,1.2649,1.3399,1.2275,1.3399,19176,0
2006-12-26,1.3024,1.3587,1.2181,1.3587,9525,0
2006-12-27,1.3119,1.4055,1.2369,1.4055,23467,0
2006-12-28,1.3305,1.4055,1.1993,1.4055,29883,0
2006-12-29,1.2931,1.4055,1.2931,1.4055,8005,0
2007-01-03,1.3305,1.4055,1.2649,1.3961,4866,0
2007-01-04,1.3211,1.3587,1.3211,1.3587,2454,0
2007-01-05,1.3868,1.4055,1.2743,1.4055,6723,0
2007-01-08,1.3492,1.4055,1.3305,1.4055,10992,0
2007-01-09,1.4242,1.4523,1.4149,1.4523,17278,0
2007-01-10,1.4898,1.874,1.4898,1.6303,27634,0
2007-01-11,1.6303,1.8272,1.6117,1.6117,23560,0
2007-01-12,1.5367,1.5554,1.518,1.5554,2914,0
2007-01-16,1.5367,1.5367,1.5367,1.5367,2561,0
2007-01-17,1.546,1.546,1.546,1.546,1708,0
2007-01-18,1.5086,1.546,1.4149,1.518,5685,0
2007-01-19,1.5273,1.5367,1.4523,1.5367,1494,0
2007-01-22,1.5367,1.546,1.5367,1.546,1281,0
2007-01-25,1.4898,1.546,1.4898,1.546,267,0
2007-01-29,1.518,1.518,1.4336,1.443,2695,0
2007-01-30,1.4336,1.7241,1.4336,1.5554,9632,0
2007-01-31,1.5086,1.5086,1.4336,1.4336,5017,0
2007-02-01,1.4242,1.5929,1.4242,1.471,11113,0
2007-02-02,1.4618,1.8272,1.4618,1.6023,2908,0
2007-02-05,1.5554,1.7616,1.5554,1.5929,4411,0
2007-02-06,1.5929,1.6303,1.5929,1.6117,533,0
2007-02-07,1.6023,1.6023,1.5929,1.5929,748,0
2007-02-08,1.5367,1.5836,1.5367,1.5648,748,0
2007-02-09,1.5273,1.5367,1.518,1.5273,1632,0
2007-02-12,1.518,1.518,1.5086,1.5086,820,0
2007-02-14,1.5554,1.6585,1.5554,1.6585,4654,0
2007-02-15,1.6117,1.6585,1.6117,1.6585,1921,0
2007-02-20,1.5554,1.6867,1.5554,1.6867,750,0
2007-02-21,1.6679,1.7241,1.6117,1.6397,3965,0
2007-02-22,1.5554,1.6772,1.5554,1.6397,5701,0
2007-02-23,1.6117,1.6491,1.6117,1.6491,320,0
2007-02-26,1.6772,1.799,1.6772,1.7428,14387,0
2007-02-27,1.6959,1.6959,1.6959,1.6959,213,0
2007-02-28,1.6117,1.7709,1.5929,1.6117,4806,0
2007-03-01,1.5554,1.5554,1.5554,1.5554,107,0
2007-03-02,1.4242,1.6303,1.4242,1.621,7345,0
2007-03-05,1.4242,1.4992,1.4242,1.4805,9498,0
2007-03-06,1.4992,1.7335,1.4992,1.6491,7918,0
2007-03-07,1.6867,1.6867,1.546,1.5554,11814,0
2007-03-08,1.546,1.5741,1.546,1.5741,4056,0
2007-03-09,1.546,1.5741,1.546,1.5741,491,0
2007-03-12,1.546,1.5929,1.546,1.5929,1388,0
2007-03-13,1.546,1.621,1.4992,1.5086,11094,0
2007-03-14,1.5086,1.6023,1.5086,1.5648,3309,0
2007-03-15,1.5367,1.5929,1.4336,1.4992,9669,0
2007-03-16,1.5367,1.6117,1.5367,1.6117,3394,0
2007-03-19,1.5554,1.6117,1.5367,1.5648,2988,0
2007-03-20,1.5367,1.5741,1.4992,1.5741,2262,0
2007-03-21,1.4992,1.5086,1.4992,1.5086,320,0
2007-03-22,1.518,1.518,1.518,1.518,107,0
2007-03-26,1.5273,1.5929,1.5273,1.5929,748,0
2007-03-30,1.5086,1.5741,1.5086,1.5741,235,0
2007-04-02,1.546,1.6117,1.546,1.6023,1814,0
2007-04-03,1.5929,1.6023,1.5929,1.6023,3373,0
2007-04-04,1.5929,1.6117,1.5929,1.6117,3572,0
2007-04-05,2.0989,2.0989,1.6023,1.6023,43377,0
2007-04-09,1.6117,1.7709,1.5929,1.6772,11307,0
2007-04-10,1.6117,1.7335,1.5929,1.6491,5006,0
2007-04-11,1.6117,1.6303,1.6117,1.6303,1173,0
2007-04-12,1.5929,1.6303,1.5273,1.5929,6802,0
2007-04-13,1.5554,1.6303,1.5554,1.6023,2134,0
2007-04-16,1.6303,1.6397,1.6303,1.6397,213,0
2007-04-18,1.5367,1.6679,1.5086,1.5929,3725,0
2007-04-19,1.6117,1.621,1.6117,1.6117,1835,0
2007-04-24,1.5836,1.5836,1.5367,1.5648,1173,0
2007-04-26,1.5554,1.5836,1.5554,1.5836,2605,0
2007-04-27,1.5836,1.6117,1.546,1.546,1055,0
2007-04-30,1.546,1.546,1.4149,1.4523,4578,0
2007-05-01,1.4618,1.6867,1.4618,1.6867,7536,0
2007-05-02,1.6867,1.6959,1.6867,1.6959,523,0
2007-05-03,1.7147,1.8552,1.7147,1.7709,8594,0
2007-05-04,1.7709,1.7709,1.5367,1.6303,4698,0
2007-05-07,1.6023,1.6023,1.6023,1.6023,213,0
2007-05-08,1.6491,1.8366,1.6397,1.6959,4870,0
2007-05-09,1.7709,1.8272,1.7522,1.8272,3202,0
2007-05-10,1.799,1.8552,1.799,1.8552,2775,0
2007-05-11,1.8552,1.9677,1.8458,1.9677,4325,0
2007-05-14,1.9396,2.3426,1.9396,2.1082,41947,0
2007-05-15,2.155,2.4362,2.155,2.4362,29731,0
2007-05-16,2.6423,2.7641,2.4549,2.4925,37322,0
2007-05-17,2.4925,2.6423,2.4362,2.4456,26875,0
2007-05-18,2.3987,2.5392,2.2956,2.5392,21481,0
2007-05-21,2.5861,2.5955,2.4925,2.5768,15065,0
2007-05-22,2.5392,2.7079,2.4925,2.4925,16969,0
2007-05-23,2.483,2.6986,2.483,2.5299,3388,0
2007-05-24,2.5205,2.5205,1.8833,2.1832,10879,0
2007-05-25,2.155,2.5861,1.8833,2.1364,14612,0
2007-05-29,2.0989,2.3144,2.0989,2.2769,5172,0
2007-05-30,2.1457,2.2863,2.1457,2.2488,2669,0
2007-05-31,2.4549,2.4549,2.202,2.202,7589,0
2007-06-01,2.127,2.2113,2.0707,2.202,6211,0
2007-06-04,2.155,2.3426,2.155,2.2956,14371,0
2007-06-05,2.2581,2.2956,2.2581,2.2956,2069,0
2007-06-06,2.2863,2.2956,2.2113,2.2956,1569,0
2007-06-07,2.305,2.6048,2.305,2.3612,30089,0
2007-06-08,2.3706,2.5768,2.3706,2.5205,7524,0
2007-06-11,2.6518,2.8017,2.5861,2.6798,35704,0
2007-06-12,2.7361,3.3264,2.6423,3.1296,55638,0
2007-06-13,3.345,3.345,2.9984,3.0078,28119,0
2007-06-14,3.1389,3.1483,2.7361,2.7361,36986,0
2007-06-15,2.811,2.8579,2.7361,2.8017,3102,0
2007-06-18,3.4294,3.4294,2.7735,2.886,16822,0
2007-06-19,3.2608,3.2608,2.811,2.9235,35230,0
2007-06-20,2.9984,2.9984,2.8672,2.8766,11046,0
2007-06-21,2.8766,2.8766,2.8485,2.8485,2028,0
2007-06-22,2.8579,2.8579,2.6423,2.7829,10101,0
2007-06-25,2.811,2.811,2.4362,2.5487,7707,0
2007-06-26,2.5299,2.7641,2.5299,2.633,17609,0
2007-06-27,2.6423,2.6986,2.5768,2.6423,2881,0
2007-06-28,2.6423,2.7641,2.6423,2.6704,1567,0
2007-06-29,2.6798,2.6891,2.5487,2.5861,3521,0
2007-07-02,2.6798,2.7173,2.5674,2.7173,10838,0
2007-07-05,2.811,2.9235,2.7641,2.811,58870,0
2007-07-06,2.7173,2.811,2.6611,2.7641,47716,0
2007-07-09,2.7922,2.8391,2.7361,2.7361,2775,0
2007-07-10,2.6891,2.7735,2.6704,2.7454,6271,0
2007-07-11,2.7361,2.8017,2.7361,2.7641,22852,0
2007-07-12,2.811,2.811,2.7173,2.7548,110699,0
2007-07-13,2.7735,2.989,2.7548,2.8297,8233,0
2007-07-16,2.8017,2.811,2.7735,2.7735,2108,0
2007-07-17,2.7641,2.8204,2.7173,2.7454,4940,0
2007-07-18,2.7173,2.7173,2.5205,2.6518,5737,0
2007-07-20,2.5768,2.6423,2.5487,2.5487,2099,0
2007-07-23,2.5299,2.5487,2.4737,2.5018,2786,0
2007-07-24,2.483,2.5299,1.9771,2.4737,11216,0
2007-07-25,2.5299,2.5392,2.1645,2.1645,21312,0
2007-07-26,2.3331,2.3426,2.0707,2.0989,25751,0
2007-07-27,2.155,2.3426,2.155,2.305,10138,0
2007-07-30,2.0707,2.2769,2.0239,2.1645,10642,0
2007-07-31,2.155,2.5299,2.155,2.3799,14671,0
2007-08-01,2.1645,2.4175,2.155,2.3799,4082,0
2007-08-02,2.2488,2.5299,2.2488,2.5205,5109,0
2007-08-03,2.5299,2.5299,2.3144,2.4642,6110,0
2007-08-06,2.23,2.3426,2.0707,2.23,3842,0
2007-08-07,2.1926,2.3612,2.0707,2.2113,5017,0
2007-08-08,2.0801,2.483,2.0614,2.483,9262,0
2007-08-09,2.4737,2.483,2.1926,2.4642,6572,0
2007-08-10,2.3426,2.4737,2.3426,2.4737,2220,0
2007-08-13,2.1457,2.4362,2.0239,2.2207,30857,0
2007-08-14,2.1832,2.23,2.1832,2.23,213,0
2007-08-15,2.0801,2.1364,2.0333,2.1364,4162,0
2007-08-16,1.9865,2.1364,1.9865,2.1364,2881,0
2007-08-17,2.0895,2.127,2.0707,2.1082,748,0
2007-08-20,2.052,2.1082,2.0239,2.052,4749,0
2007-08-21,2.0427,2.1645,2.0427,2.1645,7684,0
2007-08-22,2.4362,2.4362,2.1645,2.3706,4162,0
2007-08-27,2.2676,2.2676,2.2676,2.2676,1260,0
2007-08-28,2.0895,2.305,2.0614,2.305,320,0
2007-08-31,2.23,2.2863,2.23,2.23,3458,0
2007-09-04,2.2488,2.305,2.2488,2.305,3415,0
2007-09-05,2.3331,2.3331,2.2488,2.2676,4269,0
2007-09-06,2.2676,2.3331,2.2676,2.2863,2881,0
2007-09-07,2.2769,2.3426,2.2676,2.2676,2669,0
2007-09-10,2.2676,2.3893,2.2676,2.2676,7365,0
2007-09-12,2.2581,2.3331,2.0801,2.1926,8031,0
2007-09-13,2.1364,2.4362,2.127,2.3612,10566,0
2007-09-14,2.3331,2.3426,2.0801,2.202,13575,0
2007-09-17,2.155,2.2207,2.155,2.2207,1110,0
2007-09-18,2.1364,2.1926,2.0707,2.1364,16645,0
2007-09-19,2.1645,2.1926,2.127,2.1926,2774,0
2007-09-20,2.0989,2.1832,2.0239,2.127,4269,0
2007-09-21,2.0989,2.127,1.8928,1.9865,10173,0
2007-09-24,2.0146,2.0614,1.8084,1.8084,13362,0
2007-09-25,1.8366,1.8646,1.6303,1.7335,22684,0
2007-09-26,1.7335,1.7616,1.6397,1.7616,6353,0
2007-09-27,1.7709,1.7709,1.7616,1.7616,1921,0
2007-09-28,1.6679,1.7616,1.6679,1.6959,1452,0
2007-10-01,1.6679,1.7428,1.6679,1.6959,1442,0
2007-10-03,1.8646,1.8646,1.6867,1.7335,661,0
2007-10-05,1.6867,1.7709,1.6867,1.7709,213,0
2007-10-08,1.6867,1.7335,1.6679,1.6679,12582,0
2007-10-09,1.5929,1.6303,1.518,1.5836,10569,0
2007-10-10,1.5836,1.5836,1.518,1.518,6430,0
2007-10-12,1.4992,1.5367,1.4992,1.5367,5112,0
2007-10-16,1.5741,1.5741,1.5554,1.5648,1173,0
2007-10-17,1.5836,1.5836,1.5836,1.5836,2370,0
2007-10-18,1.5367,1.546,1.5367,1.546,960,0
2007-10-19,1.518,1.518,1.4992,1.4992,3202,0
2007-10-23,1.4898,1.5273,1.4898,1.5273,1173,0
2007-10-25,1.5086,1.5367,1.4898,1.5367,1617,0
2007-10-26,1.471,1.4898,1.4336,1.4898,2881,0
2007-10-29,1.4149,1.4149,1.4055,1.4055,10566,0
2007-10-30,1.3868,1.4523,1.3305,1.4523,18895,0
2007-10-31,1.4055,1.4523,1.4055,1.4242,3351,0
2007-11-01,1.4055,1.4523,1.4055,1.4055,5318,0
2007-11-05,1.4055,1.4055,1.2931,1.3492,10246,0
2007-11-08,1.2461,1.2931,1.2181,1.2931,3061,0
2007-11-09,1.2556,1.2556,1.2556,1.2556,1173,0
2007-11-13,1.2556,1.2649,1.1806,1.2088,4162,0
2007-11-14,1.2556,1.3305,1.2556,1.2743,36092,0
2007-11-15,1.2649,1.2743,1.2649,1.2743,2881,0
2007-11-16,1.3119,1.3587,1.2743,1.3492,12795,0
2007-11-19,1.4055,1.4992,1.1993,1.4992,17101,0
2007-11-20,1.3119,1.5648,1.3119,1.5648,7289,0
2007-11-21,1.4992,1.5929,1.4992,1.5929,4504,0
2007-11-23,1.518,1.518,1.4055,1.4055,1772,0
2007-11-26,1.5929,1.6023,1.4898,1.5929,39613,0
2007-11-27,1.5929,1.6867,1.5836,1.6867,18890,0
2007-11-28,1.5929,1.5929,1.4618,1.5929,29130,0
2007-11-29,1.4336,1.5929,1.4055,1.5929,14525,0
2007-11-30,1.5929,1.5929,1.4149,1.5929,6617,0
2007-12-03,1.368,1.5929,1.368,1.5648,320,0
2007-12-06,1.4992,1.546,1.3587,1.5086,30267,0
2007-12-07,1.368,1.5929,1.3305,1.5929,14984,0
2007-12-11,1.4242,1.546,1.4149,1.4618,6257,0
2007-12-12,1.4149,1.5929,1.4055,1.5929,17919,0
2007-12-13,1.4149,1.5929,1.4055,1.5929,17384,0
2007-12-14,1.4992,1.5929,1.4149,1.5929,11739,0
2007-12-17,1.4618,1.5836,1.4149,1.4149,789,0
2007-12-18,1.4055,1.4898,1.1243,1.4149,1281,0
2007-12-20,1.4055,1.5086,1.3868,1.3868,469,0
2007-12-21,1.3399,1.5086,1.2088,1.2743,1708,0
2007-12-24,1.3587,1.4898,1.3119,1.3119,427,0
2007-12-26,1.1993,1.3211,1.1993,1.2275,533,0
2007-12-27,1.518,1.5836,1.1712,1.5836,14407,0
2007-12-28,1.5367,1.5367,1.3119,1.3305,3544,0
2007-12-31,1.4055,1.4055,1.2181,1.2461,5527,0
2008-01-02,1.2649,1.4055,1.2556,1.4055,1173,0
2008-01-03,1.2461,1.4055,1.2461,1.4055,239,0
2008-01-04,1.2743,1.4055,1.2649,1.4055,2104,0
2008-01-07,1.3305,1.3305,1.3305,1.3305,1067,0
2008-01-08,1.3119,1.3119,1.3119,1.3119,1447,0
2008-01-09,1.3119,1.4055,1.3119,1.4055,320,0
2008-01-10,1.3119,1.3211,1.3119,1.3211,854,0
2008-01-11,1.3119,1.3119,1.3119,1.3119,213,0
2008-01-14,1.2649,1.368,1.2649,1.368,3352,0
2008-01-15,1.2369,1.2369,1.2369,1.2369,132,0
2008-01-16,1.2461,1.2461,1.2461,1.2461,812,0
2008-01-17,1.2461,1.2461,1.2181,1.2181,5616,0
2008-01-18,1.2181,1.3211,1.2181,1.3211,299,0
2008-01-23,1.1338,1.2181,1.1338,1.1338,3552,0
2008-01-24,1.2181,1.3211,1.1712,1.3211,11633,0
2008-01-25,1.1338,1.1338,1.1338,1.1338,107,0
2008-01-28,1.1338,1.2931,1.1338,1.2181,9137,0
2008-01-31,1.2181,1.2181,1.2181,1.2181,1067,0
2008-02-01,1.1806,1.2556,1.1431,1.1431,1814,0
2008-02-04,1.2181,1.2181,1.19,1.19,3138,0
2008-02-05,1.1712,1.1712,1.1712,1.1712,320,0
2008-02-06,1.1712,1.2369,1.1712,1.2369,4547,0
2008-02-07,1.1712,1.2461,1.1712,1.2181,1708,0
2008-02-08,1.2556,1.2837,1.1431,1.2837,960,0
2008-02-11,1.19,1.2556,1.1712,1.1993,2134,0
2008-02-12,1.1431,1.1431,1.1431,1.1431,267,0
2008-02-13,1.1806,1.2649,1.1619,1.1806,4469,0
2008-02-15,1.1806,1.1806,1.1806,1.1806,661,0
2008-02-19,1.012,1.1806,1.012,1.1806,2294,0
2008-02-20,1.1806,1.1806,1.1806,1.1806,2241,0
2008-02-21,1.1338,1.1338,1.1338,1.1338,373,0
2008-02-22,1.1526,1.1619,1.1526,1.1619,1281,0
2008-02-25,1.1619,1.1712,1.1526,1.1526,2713,0
2008-02-26,1.1243,1.2743,1.1243,1.2275,4429,0
2008-02-27,1.1057,1.2275,1.1057,1.2275,3309,0
2008-02-28,1.2275,1.2556,1.1057,1.1806,5123,0
2008-02-29,1.1338,1.2649,1.1338,1.2649,1921,0
2008-03-03,1.1338,1.2556,1.0962,1.0962,5017,0
2008-03-04,1.0962,1.0962,1.0962,1.0962,320,0
2008-03-05,1.1712,1.1712,1.1712,1.1712,1067,0
2008-03-06,1.2181,1.2275,1.2181,1.2181,3368,0
2008-03-10,1.0962,1.1993,1.0962,1.1993,960,0
2008-03-12,1.0962,1.115,0.9463,1.087,60386,0
2008-03-13,0.9557,1.1243,0.9557,1.1243,11537,0
2008-03-17,0.9932,1.1526,0.9932,1.1338,4088,0
2008-03-18,0.9651,1.1526,0.9651,1.1338,1873,0
2008-03-19,0.9651,1.2088,0.9651,1.1712,10256,0
2008-03-20,1.0494,1.1993,1.0494,1.1993,416,0
2008-03-26,1.0307,1.2088,1.0307,1.2088,8270,0
2008-03-27,1.0494,1.115,1.0307,1.0307,41644,0
2008-03-28,1.0682,1.0682,0.9932,1.0307,45411,0
2008-03-31,1.0027,1.0776,1.0027,1.0588,61687,0
2008-04-01,1.0307,1.0776,1.0307,1.0307,48453,0
2008-04-02,1.1243,1.1243,1.0027,1.0776,42160,0
2008-04-03,1.1243,1.2088,1.0776,1.0776,3725,0
2008-04-04,1.0588,1.0776,1.012,1.0776,45421,0
2008-04-08,1.0307,1.0307,0.9745,1.0307,6123,0
2008-04-09,0.9839,1.012,0.9839,1.0027,64569,0
2008-04-10,1.0027,1.0027,0.9839,0.9839,22149,0
2008-04-11,0.9839,1.0027,0.9745,0.9932,3096,0
2008-04-14,1.012,1.0307,0.9745,0.9745,79723,0
2008-04-15,0.9839,1.0962,0.9839,1.0962,43411,0
2008-04-16,1.012,1.087,1.012,1.087,84311,0
2008-04-17,1.087,1.087,1.012,1.0588,166596,0
2008-04-18,1.0962,1.1243,1.0776,1.0776,28217,0
2008-04-21,1.1619,1.1712,1.1619,1.1712,748,0
2008-04-22,1.1243,1.1712,1.0962,1.1619,27322,0
2008-04-23,1.1526,1.19,1.1243,1.1243,16911,0
2008-04-25,1.1243,1.1243,1.1243,1.1243,1388,0
2008-04-28,1.0776,1.0776,1.0588,1.0682,5229,0
2008-04-29,1.0682,1.1057,1.0682,1.0776,11747,0
2008-04-30,1.0494,1.0588,0.9745,0.9839,1761,0
2008-05-01,0.9932,1.0307,0.9932,1.0307,533,0
2008-05-02,1.0213,1.0307,1.012,1.0213,3842,0
2008-05-05,1.0776,1.0776,0.937,0.9651,3255,0
2008-05-06,0.9839,0.9839,0.9745,0.9839,6510,0
2008-05-08,0.9463,0.9557,0.937,0.9557,1547,0
2008-05-09,0.9183,0.937,0.8901,0.9089,5037,0
2008-05-12,0.9277,0.937,0.9277,0.937,1409,0
2008-05-13,0.9089,0.9089,0.8527,0.8527,5657,0
2008-05-14,0.8901,0.8901,0.8808,0.8901,10566,0
2008-05-15,0.8527,0.8527,0.8527,0.8527,854,0
2008-05-16,0.8527,0.8901,0.8527,0.8901,6297,0
2008-05-19,0.8527,0.8901,0.7683,0.8527,78192,0
2008-05-20,0.7683,0.937,0.7683,0.9277,33656,0
2008-05-22,0.8527,0.937,0.8527,0.937,2134,0
2008-05-23,0.8621,0.9932,0.8621,0.9932,26083,0
2008-05-27,0.9557,1.115,0.937,1.115,62478,0
2008-05-28,1.0494,1.1712,1.0494,1.1712,17126,0
2008-05-29,1.1619,1.19,1.1526,1.1619,19850,0
2008-05-30,1.087,1.1806,1.0776,1.1431,520174,0
2008-06-02,1.04,1.2181,1.0307,1.2088,36160,0
2008-06-03,1.1619,1.2181,1.087,1.2181,47057,0
2008-06-04,1.2088,1.2181,1.2088,1.2181,748,0
2008-06-05,1.2181,1.2556,1.1993,1.2181,149730,0
2008-06-06,1.2181,1.2649,1.1619,1.2649,38493,0
2008-06-11,1.2181,1.2181,1.1526,1.2181,1848,0
2008-06-12,1.3211,1.3774,1.3211,1.3774,1600,0
2008-06-13,1.3587,1.5367,1.3587,1.5367,2454,0
2008-06-16,1.6397,1.7616,1.6397,1.6585,6128,0
2008-06-17,1.7053,1.7616,1.6772,1.7335,2904,0
2008-06-18,1.7241,1.7522,1.7241,1.7522,2494,0
2008-06-19,1.6959,1.7241,1.6867,1.7241,1582,0
2008-06-20,1.6959,1.6959,1.6867,1.6867,663,0
2008-06-23,1.6491,1.6867,1.518,1.6867,9783,0
2008-06-24,1.6117,1.7241,1.6117,1.6867,8325,0
2008-06-26,1.621,1.6397,1.518,1.6023,5371,0
2008-06-27,1.6772,1.7428,1.6772,1.7428,235,0
2008-07-02,1.5929,1.5929,1.5929,1.5929,1281,0
2008-07-07,1.5273,1.6397,1.4523,1.6397,10435,0
2008-07-08,1.4805,1.7335,1.2649,1.7335,12603,0
2008-07-10,1.5273,1.6772,1.518,1.6772,4269,0
2008-07-11,1.5273,1.7053,1.4992,1.7053,10049,0
2008-07-14,1.7147,1.7147,1.546,1.6867,4663,0
2008-07-15,1.518,1.7147,1.368,1.7147,10785,0
2008-07-21,1.5929,1.7147,1.5929,1.7147,13501,0
2008-07-22,1.5741,1.6867,1.5741,1.6867,533,0
2008-07-23,1.5554,1.7335,1.5554,1.7335,8723,0
2008-07-24,1.6959,1.7522,1.5554,1.7335,12458,0
2008-07-25,1.6867,1.6867,1.518,1.6867,3914,0
2008-07-28,1.6303,1.7522,1.5273,1.7335,6353,0
2008-07-29,1.546,1.7335,1.546,1.7335,4382,0
2008-08-01,1.6397,1.6397,1.5554,1.6397,28554,0
2008-08-04,1.6397,1.6397,1.6397,1.6397,15688,0
2008-08-06,1.6397,1.6397,1.6397,1.6397,1256,0
2008-08-07,1.5554,1.6397,1.5554,1.6397,3309,0
2008-08-11,1.6303,1.7335,1.5836,1.6867,119696,0
2008-08-12,1.6397,1.7616,1.6303,1.7616,32125,0
2008-08-13,1.7802,1.9208,1.7802,1.874,94207,0
2008-08-14,1.874,1.9208,1.874,1.9208,133662,0
2008-08-19,1.8458,1.9208,1.6772,1.6772,121276,0
2008-08-20,1.9116,1.9677,1.9116,1.9396,76483,0
2008-08-21,1.9116,1.9208,1.9116,1.9208,1443,0
2008-08-22,1.9489,1.9489,1.9489,1.9489,481,0
2008-08-25,1.8552,1.9208,1.7335,1.7897,1634214,0
2008-08-26,1.9116,1.9208,1.9116,1.9208,37674,0
2008-08-27,1.9208,1.9677,1.9208,1.9677,10992,0
2008-08-28,1.9116,1.9677,1.7428,1.9489,26958,0
2008-08-29,1.9396,2.0989,1.9302,2.0239,27781,0
2008-09-02,1.9865,2.23,1.8272,2.1926,4034,0
2008-09-03,2.2395,2.2488,2.1645,2.1645,10713,0
2008-09-04,2.1926,2.1926,2.1926,2.1926,564,0
2008-09-05,2.1738,2.1738,2.1738,2.1738,213,0
2008-09-08,2.1645,2.1738,2.1457,2.1738,4866,0
2008-09-09,2.202,2.2113,2.0895,2.0989,5742,0
2008-09-11,2.0146,2.2113,1.8458,2.127,8084,0
2008-09-16,1.8366,2.2113,1.2369,2.1082,188472,0
2008-09-17,2.0614,2.1177,1.8084,2.1082,13584,0
2008-09-18,1.8928,2.1082,1.874,2.1082,6529,0
2008-09-19,1.9208,2.1082,1.8928,2.1082,7155,0
2008-09-22,2.0801,2.0801,2.0801,2.0801,280,0
2008-09-23,2.0333,2.0333,2.0333,2.0333,299,0
2008-09-24,2.1082,2.1082,2.1082,2.1082,3521,0
2008-09-26,2.0427,2.2113,1.9771,2.1082,1708,0
2008-09-29,2.202,2.202,1.9208,2.202,1839,0
2008-10-03,2.1082,2.1082,1.9208,1.9208,4909,0
2008-10-06,1.9208,2.1645,1.4523,2.1082,48237,0
2008-10-07,1.9396,1.9396,1.9396,1.9396,2134,0
2008-10-08,1.443,1.8272,1.4149,1.4149,1494,0
2008-10-09,1.4149,2.0333,1.1619,1.874,21168,0
2008-10-10,1.6959,1.874,1.6867,1.8646,11965,0
2008-10-13,1.874,1.874,1.874,1.874,107,0
2008-10-14,1.874,1.874,1.874,1.874,2241,0
2008-10-15,1.7335,1.874,1.7335,1.874,16115,0
2008-10-16,1.8084,1.8084,1.6772,1.6772,3309,0
2008-10-17,1.8646,1.874,1.7709,1.874,11099,0
2008-10-20,1.7802,1.9116,1.6959,1.9116,18997,0
2008-10-22,1.7897,1.874,1.5648,1.874,9712,0
2008-10-23,1.7897,1.8646,1.7802,1.8646,2241,0
2008-10-24,1.518,1.874,1.518,1.874,29653,0
2008-10-27,1.7616,1.874,1.7616,1.874,70310,0
2008-10-28,1.7616,1.8272,1.7241,1.7709,5341,0
2008-10-29,1.7802,1.874,1.7802,1.874,15398,0
2008-10-30,1.8084,1.874,1.7802,1.874,1025,0
2008-10-31,1.7802,1.874,1.7802,1.874,1814,0
2008-11-04,1.874,1.9489,1.874,1.9489,13725,0
2008-11-05,1.9677,1.9677,1.8833,1.8833,2835,0
2008-11-06,1.874,1.874,1.874,1.874,5336,0
2008-11-07,1.8833,1.9677,1.8833,1.9021,960,0
2008-11-10,1.874,1.874,1.799,1.799,3009,0
2008-11-11,1.799,1.8458,1.799,1.8458,3309,0
2008-11-12,1.7522,1.8458,1.7522,1.8458,320,0
2008-11-13,1.7616,1.874,1.6023,1.8084,10672,0
2008-11-17,1.7802,1.8084,1.3119,1.6491,3733,0
2008-11-18,1.5367,1.7241,1.5273,1.7241,1706,0
2008-11-19,1.4242,1.7241,1.4242,1.4336,6615,0
2008-11-20,1.1338,1.7241,1.1338,1.7053,21658,0
2008-11-21,1.7241,1.7241,1.2743,1.7241,10672,0
2008-11-24,1.6023,1.6303,1.3024,1.6303,14002,0
2008-11-26,1.4055,1.6023,1.4055,1.6023,213,0
2008-11-28,1.4523,1.4523,1.4336,1.4336,213,0
2008-12-03,1.546,1.6772,1.546,1.6772,1131,0
2008-12-04,1.621,1.621,1.621,1.621,491,0
2008-12-05,1.621,1.621,1.1619,1.2275,21761,0
2008-12-08,1.3492,1.3868,1.3211,1.3211,5652,0
2008-12-09,1.2181,1.4523,1.2181,1.4523,19317,0
2008-12-10,1.471,1.5836,1.471,1.5836,5889,0
2008-12-11,1.4992,1.6867,1.471,1.6867,6767,0
2008-12-12,1.6023,1.7522,1.5929,1.7335,13874,0
2008-12-16,1.6303,1.8552,1.6303,1.7897,16453,0
2008-12-17,1.6679,1.8084,1.3868,1.8084,15041,0
2008-12-18,1.8084,1.8084,1.5273,1.5273,2454,0
2008-12-19,1.546,1.7616,1.546,1.7616,213,0
2008-12-22,1.518,1.7709,1.518,1.7709,1494,0
2008-12-24,1.4618,1.7335,1.4618,1.7335,18207,0
2008-12-26,1.4618,1.8366,1.4618,1.8272,8960,0
2008-12-29,1.6867,1.8178,1.621,1.8178,2422,0
2008-12-30,1.6491,1.9208,1.6491,1.9208,9712,0
2008-12-31,1.799,2.0239,1.799,2.0239,12903,0
2009-01-02,1.874,1.874,1.8272,1.8458,1494,0
2009-01-05,1.7897,1.7897,1.6397,1.7522,2241,0
2009-01-07,1.6867,1.6867,1.6867,1.6867,1067,0
2009-01-13,1.7802,1.7802,1.6023,1.6117,6239,0
2009-01-14,1.6117,1.6117,1.4242,1.4242,4285,0
2009-01-15,1.4336,1.4336,1.4336,1.4336,107,0
2009-01-16,1.4992,1.4992,1.4992,1.4992,427,0
2009-01-20,1.3868,1.3868,1.3868,1.3868,2134,0
2009-01-26,1.3119,1.3119,1.1619,1.1619,7988,0
2009-01-27,1.1243,1.1243,1.1243,1.1243,661,0
2009-01-28,1.0682,1.1712,0.937,1.1712,2998,0
2009-01-29,0.9932,0.9932,0.9277,0.9557,12486,0
2009-01-30,1.012,1.012,1.012,1.012,1708,0
2009-02-03,0.937,1.087,0.937,1.087,1292,0
2009-02-09,1.0494,1.0494,0.937,0.937,4482,0
2009-02-13,1.012,1.012,0.937,0.937,2739,0
2009-02-17,0.8433,0.8808,0.8433,0.8808,897,0
2009-02-18,0.9089,0.9089,0.9089,0.9089,320,0
2009-02-19,0.8433,0.8433,0.8433,0.8433,107,0
2009-02-20,0.8433,0.8527,0.7122,0.7308,6013,0
2009-02-23,0.8713,0.8808,0.8713,0.8808,213,0
2009-02-24,0.8808,0.9277,0.8808,0.9277,1664,0
2009-02-27,0.7778,0.8058,0.7778,0.8058,6830,0
2009-03-04,0.8901,0.8901,0.759,0.759,3059,0
2009-03-05,0.7122,0.7122,0.7122,0.7122,107,0
2009-03-06,0.7215,0.8901,0.7215,0.8527,1388,0
2009-03-09,0.7496,0.7496,0.7496,0.7496,107,0
2009-03-10,0.7964,0.7964,0.7964,0.7964,107,0
2009-03-12,0.7964,0.7964,0.7964,0.7964,533,0
2009-03-13,0.7964,0.7964,0.7964,0.7964,213,0
2009-03-16,0.7964,0.7964,0.7964,0.7964,107,0
2009-03-17,0.8058,0.8808,0.8058,0.8808,886,0
2009-03-18,1.0776,1.0776,0.8058,0.8058,640,0
2009-03-19,0.8246,0.8246,0.8246,0.8246,107,0
2009-03-20,0.8527,0.8527,0.8527,0.8527,107,0
2009-03-25,0.8433,0.8527,0.8246,0.8527,2348,0
2009-03-27,0.8433,0.8433,0.8433,0.8433,3842,0
2009-03-30,0.8152,0.8152,0.7215,0.7308,4546,0
2009-03-31,0.7871,0.8713,0.7871,0.8058,3035,0
2009-04-01,0.8713,1.2837,0.8713,0.8808,10278,0
2009-04-02,0.8808,0.8808,0.8808,0.8808,1121,0
2009-04-03,0.8901,0.9089,0.8808,0.8901,9574,0
2009-04-06,0.8808,0.8808,0.8808,0.8808,405,0
2009-04-07,0.8713,0.8713,0.7871,0.7871,267,0
2009-04-08,0.7871,0.7871,0.7871,0.7871,1067,0
2009-04-09,0.8433,0.8433,0.8433,0.8433,1547,0
2009-04-13,0.8058,0.8058,0.7871,0.7871,3629,0
2009-04-14,0.7122,0.8901,0.7122,0.8621,469,0
2009-04-16,0.8433,0.8433,0.8433,0.8433,1814,0
2009-04-17,0.759,0.759,0.759,0.759,213,0
2009-04-20,0.759,0.7871,0.759,0.7871,4802,0
2009-04-21,0.7122,0.7308,0.7122,0.7308,566,0
2009-04-22,0.7496,0.8901,0.7496,0.8901,960,0
2009-04-24,0.8713,0.8713,0.8713,0.8713,123,0
2009-04-27,0.7683,0.7683,0.7683,0.7683,1067,0
2009-04-30,0.8058,0.8058,0.8058,0.8058,2988,0
2009-05-06,0.8621,0.8621,0.8621,0.8621,1992,0
2009-05-07,0.937,1.0307,0.9089,1.0027,14682,0
2009-05-08,1.0213,1.3492,1.0213,1.3399,5731,0
2009-05-11,1.19,1.3119,0.8713,1.0588,38056,0
2009-05-12,1.0776,1.19,1.0776,1.19,3908,0
2009-05-14,1.0682,1.0682,1.0682,1.0682,1921,0
2009-05-18,1.2181,1.2649,1.1243,1.1243,47439,0
2009-05-19,1.1243,1.1243,1.1243,1.1243,7150,0
2009-05-20,1.2369,1.2369,1.1338,1.1338,2583,0
2009-05-21,1.1338,1.1338,1.0776,1.0776,16734,0
2009-05-22,1.087,1.087,1.0776,1.0776,2454,0
2009-05-26,1.0776,1.0776,1.0588,1.0588,2464,0
2009-05-28,1.0776,1.0776,1.0776,1.0776,107,0
2009-05-29,1.0776,1.1431,1.0776,1.1431,3153,0
2009-06-01,1.0307,1.0307,1.0307,1.0307,256,0
2009-06-04,0.9932,0.9932,0.9932,0.9932,1494,0
2009-06-05,0.9932,0.9932,0.9932,0.9932,107,0
2009-06-08,0.9932,0.9932,0.9839,0.9839,2134,0
2009-06-09,0.9839,0.9839,0.9839,0.9839,1708,0
2009-06-10,0.9932,0.9932,0.9932,0.9932,3202,0
2009-06-12,1.0027,1.0027,1.0027,1.0027,1600,0
2009-06-15,0.9089,0.9089,0.9089,0.9089,1600,0
2009-06-17,0.8901,0.9089,0.8901,0.9089,7150,0
2009-06-19,0.937,0.9463,0.937,0.9463,7471,0
2009-06-22,0.8901,0.8901,0.8901,0.8901,123,0
2009-06-23,0.8901,0.8901,0.8901,0.8901,1814,0
2009-06-24,0.8808,0.8901,0.8808,0.8901,4162,0
2009-06-26,0.8808,0.8808,0.8808,0.8808,1600,0
2009-06-29,1.012,1.012,1.012,1.012,1600,0
2009-06-30,1.012,1.012,0.937,1.0027,11312,0
2009-07-01,1.012,1.012,0.8996,0.8996,213,0
2009-07-02,0.8996,0.8996,0.8996,0.8996,1761,0
2009-07-06,0.8996,0.8996,0.8996,0.8996,211,0
2009-07-08,0.8808,0.8808,0.8527,0.8527,4088,0
2009-07-09,0.8621,0.8621,0.8527,0.8527,5424,0
2009-07-10,0.8996,0.8996,0.8996,0.8996,1444,0
2009-07-13,0.8621,0.8621,0.8621,0.8621,2134,0
2009-07-14,0.7964,0.7964,0.7964,0.7964,427,0
2009-07-16,0.8527,0.8527,0.8527,0.8527,2348,0
2009-07-17,0.8433,0.8433,0.8433,0.8433,1281,0
2009-07-20,0.8527,0.8527,0.8527,0.8527,4269,0
2009-07-21,0.8433,0.8527,0.8433,0.8527,5229,0
2009-07-22,0.8527,0.8527,0.8527,0.8527,1675,0
2009-07-23,0.8901,0.8901,0.8621,0.8621,39580,0
2009-07-24,0.8621,0.8621,0.8621,0.8621,123,0
2009-07-27,0.8433,0.8433,0.8433,0.8433,128,0
2009-07-28,0.8901,0.9557,0.8901,0.9557,7578,0
2009-07-29,0.9557,0.9557,0.9557,0.9557,0,0
2009-07-30,0.8996,0.8996,0.8996,0.8996,533,0
2009-07-31,0.8996,0.8996,0.8996,0.8996,0,0
2009-08-03,0.8901,0.8901,0.8901,0.8901,1494,0
2009-08-04,0.8996,0.9745,0.8996,0.9745,1962,0
2009-08-05,0.8996,0.8996,0.8996,0.8996,156,0
2009-08-06,0.937,0.937,0.937,0.937,4269,0
2009-08-07,0.937,0.937,0.937,0.937,0,0
2009-08-10,0.9089,0.9089,0.9089,0.9089,187,0
2009-08-11,0.937,0.937,0.937,0.937,0,0
2009-08-12,0.937,0.937,0.9089,0.9089,2669,0
2009-08-13,0.9089,0.9089,0.9089,0.9089,0,0
2009-08-14,0.9183,0.9651,0.9183,0.9651,8111,0
2009-08-17,0.9089,0.9089,0.9089,0.9089,11952,0
2009-08-18,0.9089,0.9651,0.9089,0.9089,30299,0
2009-08-19,0.9839,0.9839,0.9089,0.9089,8879,0
2009-08-20,1.19,1.19,0.9463,1.04,138721,0
2009-08-21,1.1338,1.1338,0.9932,1.0962,42505,0
2009-08-24,1.0962,1.0962,1.0307,1.087,6617,0
2009-08-25,1.0213,1.0307,0.9651,1.0307,51718,0
2009-08-26,0.937,1.012,0.937,1.012,10015,0
2009-08-27,1.012,1.012,0.9745,1.0027,24440,0
2009-08-28,1.0307,1.0307,0.9839,0.9839,661,0
2009-09-01,1.012,1.012,0.937,0.937,213,0
2009-09-02,0.937,0.9651,0.937,0.9651,13069,0
2009-09-03,0.9651,0.9651,0.9651,0.9651,1359,0
2009-09-04,0.9651,0.9651,0.9089,0.9651,10280,0
2009-09-08,0.937,0.9651,0.937,0.9651,225,0
2009-09-09,0.9932,0.9932,0.9183,0.9183,960,0
2009-09-10,0.937,0.9932,0.937,0.9463,22850,0
2009-09-11,0.937,1.0307,0.937,0.9932,5443,0
2009-09-14,1.0307,1.0307,1.0027,1.0027,2134,0
2009-09-15,1.0307,1.0307,1.0307,1.0307,1067,0
2009-09-16,1.0776,1.0776,1.0776,1.0776,2241,0
2009-09-17,1.0776,1.0776,1.0776,1.0776,2669,0
2009-09-21,1.0682,1.0682,1.0682,1.0682,1067,0
2009-09-22,1.0494,1.0494,1.0494,1.0494,4849,0
2009-09-23,1.115,1.115,1.0494,1.0494,5763,0
2009-09-25,1.115,1.115,0.9932,1.0027,1872,0
2009-09-29,0.9932,0.9932,0.937,0.937,13532,0
2009-09-30,1.0588,1.0588,1.04,1.04,1814,0
2009-10-01,1.0494,1.0494,0.9463,0.9463,5647,0
2009-10-02,1.1057,1.1057,1.0307,1.0307,9712,0
2009-10-05,1.0307,1.0307,1.0307,1.0307,427,0
2009-10-06,0.9463,1.0307,0.9463,1.0307,533,0
2009-10-07,0.9745,1.115,0.9651,1.115,7841,0
2009-10-08,1.0962,1.0962,1.04,1.04,2454,0
2009-10-09,0.9932,0.9932,0.9932,0.9932,533,0
2009-10-12,1.115,1.115,1.0307,1.0307,5816,0
2009-10-13,1.0027,1.0307,0.9932,1.0307,16820,0
2009-10-14,1.1057,1.1057,1.0962,1.0962,2755,0
2009-10-15,1.0962,1.0962,1.0682,1.0776,1371,0
2009-10-16,1.0962,1.1338,1.0962,1.1338,4513,0
2009-10-19,1.012,1.1712,1.012,1.1712,37935,0
2009-10-20,1.1243,1.1619,1.087,1.1619,6510,0
2009-10-21,1.1619,1.1993,1.1619,1.19,13021,0
2009-10-22,1.1712,1.2556,1.1712,1.2556,9605,0
2009-10-23,1.2181,1.2181,1.19,1.2181,20002,0
2009-10-26,1.2649,1.2649,1.2649,1.2649,3986,0
2009-10-27,1.1993,1.3587,1.1993,1.3119,9178,0
2009-10-28,1.3305,1.3305,1.1712,1.3305,6774,0
2009-10-29,1.2181,1.2181,1.2181,1.2181,1083,0
2009-10-30,1.1993,1.1993,1.1993,1.1993,107,0
2009-11-02,1.2088,1.3119,1.1993,1.1993,2097,0
2009-11-03,1.1993,1.2931,1.1993,1.2931,1921,0
2009-11-04,1.1993,1.3305,1.0307,1.3305,6405,0
2009-11-05,1.1526,1.1526,1.1526,1.1526,213,0
2009-11-06,1.1806,1.1806,1.1806,1.1806,107,0
2009-11-09,1.2088,1.3587,1.2088,1.3587,4141,0
2009-11-10,1.368,1.368,1.368,1.368,640,0
2009-11-11,1.368,1.4523,1.368,1.4523,15880,0
2009-11-12,1.4992,1.6303,1.4992,1.518,42764,0
2009-11-13,1.5554,1.5648,1.5554,1.5554,4632,0
2009-11-16,1.621,1.7616,1.621,1.6867,20311,0
2009-11-17,1.6867,1.6867,1.5929,1.5929,10779,0
2009-11-18,1.5741,1.6772,1.5741,1.6491,17633,0
2009-11-19,1.6772,1.6867,1.6023,1.6867,30350,0
2009-11-20,1.6585,1.8272,1.6117,1.7802,2740,0
2009-11-23,1.7709,1.7709,1.6397,1.7053,4818,0
2009-11-24,1.7147,1.7147,1.5836,1.5836,11297,0
2009-11-25,1.5929,1.6117,1.5929,1.5929,3202,0
2009-11-27,1.546,1.5554,1.4618,1.546,10758,0
2009-11-30,1.546,1.7147,1.4805,1.4805,1921,0
2009-12-01,1.5836,1.5836,1.4992,1.4992,15085,0
2009-12-02,1.4992,1.4992,1.4992,1.4992,1697,0
2009-12-03,1.621,1.621,1.518,1.518,7047,0
2009-12-04,1.4992,1.6117,1.4992,1.4992,7638,0
2009-12-07,1.6679,1.6679,1.5086,1.5086,48053,0
2009-12-08,1.5273,1.5273,1.518,1.5273,24111,0
2009-12-09,1.5273,1.546,1.518,1.518,4290,0
2009-12-10,1.5273,1.5836,1.5273,1.5836,320,0
2009-12-14,1.5273,1.5273,1.518,1.518,1388,0
2009-12-15,1.518,1.518,1.518,1.518,107,0
2009-12-16,1.5273,1.6585,1.518,1.6585,7075,0
2009-12-17,1.5648,1.6117,1.5648,1.5648,3223,0
2009-12-18,1.621,1.621,1.5741,1.5741,960,0
2009-12-21,1.5648,1.6023,1.5648,1.6023,4558,0
2009-12-22,1.5554,1.5929,1.5554,1.5929,4802,0
2009-12-23,1.546,1.6491,1.5367,1.546,9249,0
2009-12-24,1.5367,1.546,1.5086,1.5086,3982,0
2009-12-28,1.4618,1.4618,1.4523,1.4523,4082,0
2009-12-29,1.3868,1.3868,1.1526,1.2837,72872,0
2009-12-30,1.2461,1.443,1.2461,1.4055,14059,0
2009-12-31,1.4055,1.4805,1.3774,1.471,14243,0
2010-01-04,1.3868,1.3961,1.3868,1.3868,5817,0
2010-01-05,1.368,1.3868,1.368,1.3868,385,0
2010-01-06,1.4055,1.4055,1.3868,1.3868,6411,0
2010-01-07,1.4618,1.4618,1.3211,1.3211,962,0
2010-01-08,1.3211,1.3211,1.2461,1.2743,9953,0
2010-01-11,1.2743,1.2837,1.2743,1.2743,3159,0
2010-01-12,1.2837,1.4242,1.2837,1.3868,3864,0
2010-01-13,1.3119,1.3119,1.3119,1.3119,640,0
2010-01-14,1.3774,1.3774,1.3399,1.368,2059,0
2010-01-19,1.368,1.3774,1.368,1.3774,10798,0
2010-01-20,1.3587,1.3587,1.3587,1.3587,854,0
2010-01-21,1.3587,1.3961,1.3492,1.3868,31267,0
2010-01-22,1.368,1.368,1.2931,1.2931,10527,0
2010-01-25,1.368,1.368,1.368,1.368,533,0
2010-01-26,1.3305,1.3399,1.3305,1.3399,4589,0
2010-01-27,1.3492,1.3492,1.3492,1.3492,1067,0
2010-02-02,1.3119,1.3119,1.3119,1.3119,4269,0
2010-02-03,1.3119,1.3119,1.3119,1.3119,427,0
2010-02-04,1.2931,1.2931,1.2931,1.2931,427,0
2010-02-05,1.2837,1.2931,1.2837,1.2931,2316,0
2010-02-08,1.3587,1.368,1.2931,1.3399,19745,0
2010-02-09,1.3587,1.3587,1.2743,1.3024,12626,0
2010-02-10,1.3024,1.3774,1.3024,1.368,5891,0
2010-02-11,1.368,1.368,1.3119,1.3211,13511,0
2010-02-16,1.3305,1.4055,1.3211,1.4055,1388,0
2010-02-17,1.3587,1.4055,1.3211,1.3961,23957,0
2010-02-18,1.3305,1.4336,1.3119,1.4055,92230,0
2010-02-19,1.368,1.4055,1.368,1.4055,13005,0
2010-02-22,1.471,1.471,1.471,1.471,1067,0
2010-02-23,1.4242,1.4242,1.3868,1.3868,1705,0
2010-02-24,1.3305,1.4242,1.3305,1.4242,22892,0
2010-02-25,1.3492,1.4242,1.3492,1.4242,962,0
2010-02-26,1.3492,1.4149,1.3492,1.4149,8965,0
2010-03-01,1.4055,1.4055,1.4055,1.4055,2134,0
2010-03-02,1.3868,1.3868,1.3868,1.3868,533,0
2010-03-03,1.471,1.471,1.4336,1.4336,5242,0
2010-03-04,1.4149,1.471,1.4149,1.471,3077,0
2010-03-05,1.4242,1.5367,1.4242,1.5367,1281,0
2010-03-08,1.4992,1.4992,1.4992,1.4992,107,0
2010-03-10,1.5086,1.7241,1.5086,1.7053,45931,0
2010-03-11,1.6867,1.7147,1.6867,1.7147,6297,0
2010-03-12,1.7616,1.9677,1.7616,1.9677,22641,0
2010-03-15,1.9771,2.0614,1.9208,1.9583,22567,0
2010-03-16,1.874,1.874,1.799,1.8458,8950,0
2010-03-17,1.9865,1.9865,1.8833,1.9396,11549,0
2010-03-18,1.9396,2.052,1.9396,2.0146,14049,0
2010-03-19,2.0146,2.052,1.8928,1.9302,7522,0
2010-03-22,1.874,2.0427,1.874,2.0146,1196,0
2010-03-23,1.8928,2.052,1.8928,2.0146,18715,0
2010-03-24,1.9396,2.0146,1.9208,2.0146,1173,0
2010-03-25,1.9677,2.0146,1.9021,2.0146,2578,0
2010-03-29,1.9116,1.9958,1.9116,1.9116,5175,0
2010-03-30,1.9021,1.9677,1.9021,1.9116,1388,0
2010-03-31,1.9958,1.9958,1.9958,1.9958,12710,0
2010-04-01,1.9021,1.9116,1.9021,1.9116,533,0
2010-04-05,1.9677,1.9677,1.9677,1.9677,1281,0
2010-04-06,1.9116,2.0051,1.874,1.9958,3936,0
2010-04-07,1.9021,1.9771,1.9021,1.9677,1701,0
2010-04-08,1.9583,1.9677,1.8928,1.9208,964,0
2010-04-09,1.9677,1.9677,1.9677,1.9677,213,0
2010-04-12,1.8833,1.9677,1.8178,1.9677,5363,0
2010-04-13,1.9116,2.0051,1.9116,2.0051,8472,0
2010-04-14,2.0051,2.0051,2.0051,2.0051,960,0
2010-04-15,2.0051,2.0051,2.0051,2.0051,1067,0
2010-04-19,2.0051,2.0051,1.9302,1.9302,533,0
2010-04-20,2.0051,2.0051,2.0051,2.0051,320,0
2010-04-21,1.9771,2.0146,1.9771,2.0146,21049,0
2010-04-22,2.0427,2.052,2.0427,2.052,2241,0
2010-04-26,2.0146,2.0146,2.0146,2.0146,107,0
2010-04-27,2.0146,2.0427,2.0146,2.0239,427,0
2010-04-28,1.9771,1.9771,1.9771,1.9771,2948,0
2010-04-29,2.0614,2.0614,2.052,2.052,3437,0
2010-04-30,2.0707,2.0707,2.052,2.052,1281,0
2010-05-03,2.0707,2.0707,2.0427,2.0427,1173,0
2010-05-04,2.0333,2.0614,2.0239,2.0614,3757,0
2010-05-05,2.0239,2.0239,1.9677,1.9958,5729,0
2010-05-06,1.9865,2.0146,1.7897,1.8178,8249,0
2010-05-07,1.9396,1.9489,1.9208,1.9208,2775,0
2010-05-10,1.9208,1.9771,1.8833,1.9489,1317,0
2010-05-12,2.0614,2.127,1.9771,2.0989,12604,0
2010-05-13,2.2956,2.2956,2.2395,2.2488,22914,0
2010-05-14,2.2581,2.2676,2.202,2.2676,4376,0
2010-05-17,2.2863,2.3426,2.2863,2.3331,14692,0
2010-05-18,2.3331,2.3331,2.23,2.23,6069,0
2010-05-19,2.2488,2.2581,2.2488,2.2581,7105,0
2010-05-20,2.202,2.202,2.0801,2.0801,20411,0
2010-05-21,2.0801,2.1082,2.0801,2.1082,11952,0
2010-05-24,2.2395,2.3331,2.202,2.2956,8049,0
2010-05-25,2.3331,2.3331,2.3331,2.3331,2370,0
2010-05-26,2.3426,2.3426,2.202,2.2488,5033,0
2010-05-27,2.3426,2.3519,2.3426,2.3519,8165,0
2010-06-01,2.4175,2.4269,2.4175,2.4269,2028,0
2010-06-02,2.3893,2.4269,2.3426,2.4269,35415,0
2010-06-03,2.5205,2.5205,2.4549,2.4549,6469,0
2010-06-04,2.483,2.483,2.3426,2.483,4376,0
2010-06-07,2.5205,2.5205,2.483,2.483,20758,0
2010-06-08,2.483,2.6236,2.3987,2.5768,29359,0
2010-06-09,2.4642,2.5768,2.4549,2.5768,4162,0
2010-06-10,2.5205,2.5487,2.5205,2.5487,2881,0
2010-06-11,2.5112,2.6236,2.483,2.6236,533,0
2010-06-14,2.6236,2.9984,2.6236,2.8017,32648,0
2010-06-15,2.8579,2.9516,2.7829,2.8579,39503,0
2010-06-16,2.9047,2.9516,2.7641,2.8672,7365,0
2010-06-17,2.8297,2.8579,2.7922,2.7922,14195,0
2010-06-18,2.7641,2.8579,2.6704,2.7829,6830,0
2010-06-21,2.811,2.8579,2.7829,2.811,34578,0
2010-06-22,2.811,2.811,2.811,2.811,7748,0
2010-06-23,2.811,2.811,2.7829,2.7922,6217,0
2010-06-24,2.7922,2.8579,2.6891,2.811,36810,0
2010-06-25,2.811,2.8204,2.7641,2.811,24759,0
2010-06-28,2.811,2.811,2.5768,2.7454,8458,0
2010-06-29,2.6142,2.7454,2.6142,2.7454,9787,0
2010-06-30,2.6518,2.6518,2.3144,2.3706,22930,0
2010-07-01,2.3331,2.3331,1.9396,1.9396,25512,0
2010-07-02,1.9396,2.1832,1.9396,2.0239,8236,0
2010-07-06,2.1082,2.1082,2.0707,2.0707,3736,0
2010-07-07,2.0239,2.0239,1.9771,2.0239,11419,0
2010-07-08,2.0427,2.0427,1.9958,2.0427,9825,0
2010-07-09,2.0333,2.0333,2.0333,2.0333,533,0
2010-07-12,2.0614,2.0614,2.0427,2.0427,5018,0
2010-07-13,2.0895,2.3612,2.0801,2.2956,19839,0
2010-07-14,2.4362,2.7173,2.4362,2.5768,39506,0
2010-07-15,2.6142,2.811,2.6142,2.7267,15578,0
2010-07-16,2.7641,2.7922,2.7361,2.7548,20581,0
2010-07-19,2.7548,2.8204,2.7361,2.7641,23787,0
2010-07-20,2.8204,2.9422,2.7829,2.7829,16184,0
2010-07-21,2.8766,2.8952,2.7641,2.7922,23484,0
2010-07-22,2.2395,2.8579,2.2395,2.7829,634494,0
2010-07-23,2.7829,2.811,2.6891,2.811,3137,0
2010-07-26,2.811,2.8297,2.7922,2.8297,27698,0
2010-07-27,2.8297,2.8766,2.8297,2.8297,14005,0
2010-07-28,2.9235,2.9235,2.7454,2.7641,19044,0
2010-07-29,2.8485,2.8485,2.7735,2.7922,9869,0
2010-07-30,2.7641,2.8017,2.7641,2.8017,1388,0
2010-08-02,2.8017,2.8017,2.6891,2.7454,7389,0
2010-08-03,2.811,2.811,2.7548,2.7641,10402,0
2010-08-04,2.7922,2.7922,2.7548,2.7922,5337,0
2010-08-05,2.811,2.811,2.6798,2.7079,9007,0
2010-08-06,2.7922,2.7922,2.6798,2.7829,9503,0
2010-08-09,2.811,2.811,2.6423,2.7548,11552,0
2010-08-10,2.7173,2.7173,2.483,2.5768,6851,0
2010-08-11,2.483,2.6236,2.4362,2.4362,10523,0
2010-08-12,2.4456,2.5955,2.4456,2.4925,997,0
2010-08-13,2.5487,2.5955,2.4362,2.483,1916,0
2010-08-16,2.5205,2.5205,2.2956,2.3144,32247,0
2010-08-17,2.305,2.5861,2.2956,2.2956,4064,0
2010-08-18,2.2956,2.5299,2.2956,2.3893,15402,0
2010-08-19,2.3426,2.3799,2.2956,2.3799,4456,0
2010-08-20,2.483,2.483,2.3893,2.3893,2065,0
2010-08-23,2.3519,2.4362,2.2956,2.2956,7417,0
2010-08-24,2.2956,2.3519,2.2956,2.3519,2376,0
2010-08-25,2.3893,2.3893,2.202,2.2676,8423,0
2010-08-26,2.2488,2.2676,2.202,2.202,2775,0
2010-08-27,2.202,2.202,2.0239,2.0801,15308,0
2010-08-30,2.0333,2.0333,1.9396,1.9583,7876,0
2010-08-31,1.9677,2.0146,1.5741,1.8272,87500,0
2010-09-01,1.8272,1.9396,1.8272,1.9021,7548,0
2010-09-02,1.9208,1.9583,1.8928,1.9583,11959,0
2010-09-03,1.9865,2.0614,1.9208,2.0614,1814,0
2010-09-07,2.0801,2.2488,2.0614,2.0707,2044,0
2010-09-08,2.1082,2.1082,2.1082,2.1082,533,0
2010-09-10,1.9677,1.9677,1.8084,1.9208,19090,0
2010-09-13,1.874,2.0051,1.874,1.9677,21774,0
2010-09-14,2.0051,2.0614,2.0051,2.0614,5803,0
2010-09-15,2.1082,2.1082,1.9677,2.0146,4451,0
2010-09-16,2.0801,2.1082,2.0614,2.1082,3641,0
2010-09-17,2.483,2.483,2.0895,2.0895,13297,0
2010-09-20,2.127,2.2395,2.127,2.1926,1509,0
2010-09-21,2.2581,2.2863,2.2488,2.2863,2105,0
2010-09-22,2.2956,2.5487,2.2863,2.5487,5870,0
2010-09-23,2.5487,2.5768,2.3238,2.3987,8608,0
2010-09-24,2.3987,2.5768,2.3893,2.3893,4792,0
2010-09-27,2.3519,2.7173,2.3519,2.5392,12771,0
2010-09-28,2.5955,2.6704,2.5768,2.6704,10576,0
2010-09-29,2.7079,2.7079,2.5768,2.6236,6297,0
2010-09-30,2.6236,2.633,2.6236,2.6236,1873,0
2010-10-01,2.5487,2.5487,2.4925,2.5299,999,0
2010-10-04,2.5392,2.6236,2.5392,2.6236,320,0
2010-10-05,2.6236,2.7173,2.6142,2.6423,2850,0
2010-10-06,2.4642,2.483,2.2207,2.4175,37314,0
2010-10-07,2.3426,2.3426,2.3426,2.3426,2134,0
2010-10-08,2.2488,2.3238,2.2488,2.3238,6559,0
2010-10-11,2.3238,2.3238,2.0707,2.202,40138,0
2010-10-12,2.1457,2.1457,2.0895,2.1177,24571,0
2010-10-13,2.1177,2.2207,2.1082,2.2207,26661,0
2010-10-14,2.1457,2.2207,2.1457,2.155,11335,0
2010-10-15,2.2395,2.2395,2.2395,2.2395,640,0
2010-10-18,2.202,2.3238,2.202,2.3238,7573,0
2010-10-19,2.2956,2.305,2.2956,2.2956,4464,0
2010-10-20,2.2581,2.2956,2.23,2.2956,2474,0
2010-10-21,2.3144,2.3426,2.3144,2.3426,748,0
2010-10-22,2.23,2.3426,2.23,2.3238,10128,0
2010-10-25,2.2956,2.3426,2.2581,2.2769,2540,0
2010-10-26,2.3426,2.3426,2.2676,2.3426,1708,0
2010-10-27,2.3426,2.3519,2.3144,2.3144,13127,0
2010-10-28,2.3426,2.3519,2.3426,2.3519,20490,0
2010-11-02,2.2956,2.3519,2.2956,2.3426,68090,0
2010-11-03,2.3426,2.3519,2.3426,2.3426,45390,0
2010-11-04,2.2956,2.305,2.2956,2.305,7471,0
2010-11-05,2.2863,2.3426,2.2863,2.3426,748,0
2010-11-08,2.3426,2.3426,2.3238,2.3238,7257,0
2010-11-09,2.3612,2.3612,2.3612,2.3612,107,0
2010-11-11,2.3426,2.483,2.3426,2.483,12526,0
2010-11-12,2.483,2.483,2.3893,2.3893,2669,0
2010-11-16,2.3987,2.3987,2.3893,2.3893,9336,0
2010-11-17,2.3893,2.3893,2.3893,2.3893,1149,0
2010-11-18,2.3331,2.3612,2.3331,2.3612,4894,0
2010-11-19,2.3331,2.3799,2.3331,2.3331,7698,0
2010-11-22,2.3612,2.4362,2.3612,2.4175,11304,0
2010-11-23,2.4175,2.4175,2.3612,2.4081,2547,0
2010-11-24,2.2488,2.3331,2.2395,2.2581,13339,0
2010-11-26,2.2581,2.2581,2.2581,2.2581,8966,0
2010-11-29,2.305,2.305,2.305,2.305,163,0
2010-11-30,2.3426,2.4362,2.3426,2.3426,4243,0
2010-12-01,2.4362,2.4362,2.3331,2.3331,3096,0
2010-12-02,2.2581,2.3331,2.2581,2.3331,1409,0
2010-12-03,2.2676,2.3987,2.2676,2.3144,6728,0
2010-12-06,2.4081,2.4081,2.3144,2.3144,2348,0
2010-12-07,2.3426,2.3519,2.3426,2.3519,4701,0
2010-12-08,2.4269,2.4269,2.3144,2.3144,5512,0
2010-12-09,2.2769,2.2769,2.2488,2.2488,7962,0
2010-12-10,2.3426,2.3426,2.2676,2.2863,6510,0
2010-12-13,2.2581,2.3144,2.2581,2.2956,40278,0
2010-12-14,2.2581,2.2956,2.2581,2.2863,6949,0
2010-12-15,2.2488,2.2488,2.23,2.23,9273,0
2010-12-16,2.2956,2.2956,2.2956,2.2956,5443,0
2010-12-17,2.3426,2.3426,2.127,2.2769,640,0
2010-12-20,2.2769,2.2769,2.1738,2.2488,7378,0
2010-12-21,2.2207,2.2207,2.1457,2.1457,11547,0
2010-12-22,2.1364,2.2488,2.1364,2.1926,13920,0
2010-12-23,2.1457,2.2956,2.1457,2.2581,3783,0
2010-12-27,2.1738,2.1926,2.127,2.127,23986,0
2010-12-28,2.1177,2.2113,2.1177,2.1364,4387,0
2010-12-29,2.305,2.305,2.202,2.202,70249,0
2010-12-30,2.202,2.23,2.155,2.202,28000,0
2010-12-31,2.1832,2.2488,2.155,2.155,38069,0
2011-01-03,2.1645,2.2676,2.1645,2.1738,14341,0
2011-01-04,2.202,2.4362,2.202,2.3799,18161,0
2011-01-05,2.483,2.6986,2.3706,2.5955,58191,0
2011-01-06,2.6611,2.6611,2.5768,2.6423,36820,0
2011-01-07,2.6423,2.6423,2.5768,2.6048,9712,0
2011-01-10,2.6048,2.6236,2.5768,2.5768,30101,0
2011-01-11,2.6986,2.6986,2.483,2.6518,24303,0
2011-01-12,2.6704,2.6986,2.6704,2.6986,6968,0
2011-01-13,2.7173,2.7829,2.7173,2.7454,23767,0
2011-01-14,2.7829,2.8017,2.7829,2.8017,4589,0
2011-01-18,2.8766,3.0734,2.8766,2.9235,120150,0
2011-01-19,2.8672,2.9235,2.8297,2.9235,24838,0
2011-01-20,2.9328,2.9328,2.8391,2.9047,163588,0
2011-01-21,2.9328,2.9609,2.8391,2.9609,161687,0
2011-01-24,2.9235,3.0359,2.914,2.9984,90926,0
2011-01-25,2.9796,2.989,2.9422,2.9422,14195,0
2011-01-26,2.9702,2.9984,2.9422,2.989,55607,0
2011-01-27,2.9422,3.0171,2.9422,3.0171,9872,0
2011-01-28,2.9796,3.0171,2.886,3.0171,17945,0
2011-01-31,2.9796,3.0171,2.8952,3.0171,40408,0
2011-02-01,3.0171,3.0171,2.886,3.0171,10246,0
2011-02-02,3.0171,3.0359,2.914,3.0359,2402,0
2011-02-03,3.0359,3.0827,3.0078,3.0266,96319,0
2011-02-04,2.9702,3.0452,2.9609,3.0452,7898,0
2011-02-07,3.0734,3.4669,3.0359,3.3826,58149,0
2011-02-08,3.3545,3.4669,3.3358,3.4388,21716,0
2011-02-09,3.3731,3.5325,3.3358,3.5044,23673,0
2011-02-10,3.3358,3.4762,3.2795,3.4107,4589,0
2011-02-11,3.4107,3.5512,3.3826,3.5512,11354,0
2011-02-14,3.598,3.598,3.4857,3.598,19412,0
2011-02-15,3.598,3.7386,3.598,3.6637,54343,0
2011-02-16,3.7386,3.7855,3.673,3.7855,25473,0
2011-02-17,3.7948,4.2539,3.5699,4.2165,297829,0
2011-02-18,4.1509,4.2071,4.0572,4.1228,39144,0
2011-02-22,4.1977,4.4038,3.9822,4.0197,22281,0
2011-02-23,4.4414,4.4414,3.7761,3.8885,30857,0
2011-02-24,3.8979,4.001,3.8979,3.9916,2986,0
2011-02-25,4.029,4.179,3.8605,4.001,10725,0
2011-02-28,3.8229,4.0854,3.8229,3.8885,22520,0
2011-03-01,3.8605,3.8605,3.7386,3.7761,22586,0
2011-03-02,3.673,3.8324,3.42,3.6542,49936,0
2011-03-03,3.673,3.8229,3.673,3.8041,14045,0
2011-03-04,3.8136,3.8979,3.7668,3.8324,5962,0
2011-03-07,3.7761,3.8979,3.6542,3.6824,19399,0
2011-03-08,3.598,3.7668,3.5793,3.6637,3415,0
2011-03-09,3.6449,3.8605,3.1858,3.6262,48015,0
2011-03-10,3.5887,3.6918,3.5887,3.6918,684,0
2011-03-11,3.5419,3.6824,3.5419,3.673,640,0
2011-03-14,3.5137,3.598,3.42,3.598,12906,0
2011-03-15,3.3826,3.6542,3.3826,3.5887,4835,0
2011-03-16,3.5512,3.6637,3.5512,3.598,7684,0
2011-03-17,3.5044,3.6262,3.4857,3.6262,5869,0
2011-03-18,3.5607,3.6637,3.5231,3.5887,25873,0
2011-03-21,3.6168,3.6918,3.5044,3.6449,33831,0
2011-03-22,3.748,3.8698,3.6356,3.8605,5964,0
2011-03-23,3.8791,3.8791,3.6262,3.7855,5894,0
2011-03-24,3.7948,3.8417,3.6075,3.7011,26429,0
2011-03-25,3.8136,3.8136,3.6824,3.7386,14195,0
2011-03-28,3.748,3.748,3.5793,3.6262,45836,0
2011-03-29,3.7292,3.748,3.6542,3.6637,5548,0
2011-03-30,3.6824,3.748,3.6262,3.7386,7471,0
2011-03-31,3.7106,3.748,3.6637,3.7386,9195,0
2011-04-01,3.7292,3.748,3.6637,3.6637,5336,0
2011-04-04,3.748,3.748,3.5699,3.6168,9826,0
2011-04-05,3.6262,3.8136,3.5699,3.7948,34937,0
2011-04-06,3.7011,3.8136,3.5887,3.7668,53374,0
2011-04-07,3.748,3.7761,3.6262,3.7292,6432,0
2011-04-08,3.7198,3.7198,3.5887,3.6542,6022,0
2011-04-11,3.5887,3.7106,3.5887,3.7106,5123,0
2011-04-12,3.5512,3.7292,3.242,3.5793,56176,0
2011-04-13,3.5607,3.7292,3.2982,3.7011,22265,0
2011-04-14,3.7198,3.7198,3.4669,3.4949,8034,0
2011-04-15,3.6075,3.6918,3.5325,3.6918,4909,0
2011-04-18,3.5325,3.7761,3.5325,3.7011,24446,0
2011-04-19,3.7292,3.7668,3.598,3.7292,19210,0
2011-04-20,3.7574,3.7574,3.5793,3.6918,38422,0
2011-04-21,3.7011,3.7761,3.5699,3.7761,3177,0
2011-04-25,3.5887,3.7574,3.5699,3.6075,6678,0
2011-04-27,3.598,3.6542,3.598,3.6542,4231,0
2011-04-28,3.6542,3.6542,3.5044,3.6356,1201,0
2011-04-29,3.5325,3.6824,3.5325,3.6824,1635,0
2011-05-02,3.5325,3.6542,3.5325,3.5607,4909,0
2011-05-03,3.5044,3.6542,3.3826,3.6449,32226,0
2011-05-04,3.4294,3.4762,3.3264,3.4388,7024,0
2011-05-05,3.3076,3.5325,3.27,3.4013,20369,0
2011-05-06,3.6168,3.6168,3.3826,3.5231,16987,0
2011-05-10,3.4013,3.5231,3.3731,3.5137,3862,0
2011-05-11,3.4669,3.4949,3.242,3.4388,12951,0
2011-05-12,3.6075,3.6075,3.2888,3.4107,3354,0
2011-05-13,3.4294,3.4388,3.1951,3.1951,14621,0
2011-05-16,3.1483,3.27,2.989,3.1765,17471,0
2011-05-17,2.9796,3.2232,2.8766,3.1296,12869,0
2011-05-18,2.7735,3.3731,2.7735,3.3731,45347,0
2011-05-19,3.3264,3.3638,3.2327,3.3545,1816,0
2011-05-20,3.3358,3.3545,3.317,3.3545,13208,0
2011-05-23,3.0921,3.27,2.914,3.27,40144,0
2011-05-24,3.2327,3.2608,3.064,3.2139,30287,0
2011-05-25,3.1951,3.2795,3.1858,3.2795,27935,0
2011-05-26,3.0827,3.2795,3.0827,3.2795,1814,0
2011-05-27,3.0921,3.3731,3.0921,3.3731,12696,0
2011-05-31,3.2888,3.4388,3.1858,3.4388,9199,0
2011-06-01,3.4576,3.4949,3.4294,3.4949,3340,0
2011-06-03,3.4669,3.4857,3.3358,3.4669,9178,0
2011-06-06,3.4013,3.4669,3.2795,3.2795,4520,0
2011-06-07,3.2232,3.4481,3.2232,3.4481,9924,0
2011-06-08,3.3731,3.3731,3.3731,3.3731,748,0
2011-06-09,3.3731,3.3731,3.3731,3.3731,748,0
2011-06-10,3.2795,3.3638,3.2232,3.3076,3509,0
2011-06-13,3.1951,3.3545,3.0171,3.3264,16157,0
2011-06-14,3.317,3.42,3.1109,3.42,13436,0
2011-06-15,3.2608,3.3731,3.2608,3.3731,533,0
2011-06-16,3.3358,3.3358,3.242,3.242,1388,0
2011-06-17,3.242,3.2795,3.1389,3.2795,1014,0
2011-06-21,3.1296,3.2795,3.1296,3.2515,2988,0
2011-06-22,3.167,3.2232,3.167,3.2232,1676,0
2011-06-23,3.2608,3.2608,3.167,3.1765,2669,0
2011-06-24,3.1858,3.2515,3.0921,3.0921,2747,0
2011-06-27,3.1389,3.2795,3.1389,3.2795,18857,0
2011-06-28,3.2232,3.3358,3.2139,3.3358,13685,0
2011-06-29,3.2888,3.3358,3.2795,3.3358,533,0
2011-06-30,3.2515,3.3358,3.2045,3.3358,3096,0
2011-07-01,3.3264,3.3919,3.3264,3.3919,2356,0
2011-07-05,3.3638,3.4294,3.2608,3.3826,4518,0
2011-07-06,3.42,3.42,3.27,3.317,7533,0
2011-07-07,3.4013,3.42,3.2608,3.42,6403,0
2011-07-08,3.3731,3.42,3.2795,3.4107,4514,0
2011-07-11,3.3545,3.42,3.3545,3.42,597,0
2011-07-12,3.3731,3.4857,3.3731,3.4857,5869,0
2011-07-13,3.4388,3.4388,3.4013,3.4013,320,0
2011-07-14,3.42,3.42,3.4107,3.4107,213,0
2011-07-15,3.2608,3.3731,3.2515,3.3731,561,0
2011-07-18,3.27,3.3731,3.2232,3.3731,837,0
2011-07-21,3.4669,3.6262,3.4107,3.598,20193,0
2011-07-22,3.598,3.598,3.5607,3.5607,1073,0
2011-07-25,3.4949,3.5887,3.2327,3.5887,13256,0
2011-07-26,3.6262,3.6262,3.5044,3.5607,5496,0
2011-07-27,3.5137,3.6075,3.5137,3.598,7043,0
2011-07-28,3.5607,3.6075,3.5231,3.6075,1018,0
2011-07-29,3.345,3.6262,3.345,3.4669,5443,0
2011-08-01,3.4669,3.5607,3.4669,3.5325,13874,0
2011-08-02,3.5419,3.5607,3.5419,3.5607,12807,0
2011-08-03,3.5607,3.5607,3.4107,3.5137,15680,0
2011-08-04,3.3919,3.5419,3.317,3.42,15496,0
2011-08-05,3.4857,3.5607,3.3076,3.4013,16062,0
2011-08-08,3.3826,3.5699,3.317,3.42,20654,0
2011-08-09,3.5607,3.6168,3.4576,3.5699,31633,0
2011-08-10,3.5607,3.6918,3.42,3.6637,32103,0
2011-08-11,3.5325,3.6918,3.2982,3.5607,39660,0
2011-08-12,3.6075,3.6918,3.5137,3.6075,13279,0
2011-08-15,3.5419,3.6449,3.5137,3.6449,23810,0
2011-08-16,3.4762,3.6542,3.4762,3.5607,6723,0
2011-08-17,3.6075,4.0946,3.5607,4.029,36935,0
2011-08-18,4.0197,4.0197,3.7106,3.9355,9941,0
2011-08-19,3.7855,3.8511,3.1951,3.8417,59592,0
2011-08-22,3.7011,3.748,3.6542,3.6637,8538,0
2011-08-23,3.6262,3.6637,3.6262,3.6449,1708,0
2011-08-24,3.6637,3.6637,3.5325,3.6637,1438,0
2011-08-25,3.6637,3.8417,3.6356,3.8417,12039,0
2011-08-29,3.7106,3.9072,3.7106,3.8979,15247,0
2011-08-30,3.7574,3.8885,3.6918,3.748,6990,0
2011-08-31,3.6824,3.7292,3.6542,3.673,4221,0
2011-09-01,3.7292,3.748,3.5887,3.673,3521,0
2011-09-02,3.6262,3.748,3.5419,3.5419,2881,0
2011-09-06,3.5325,3.5325,3.4013,3.4294,2454,0
2011-09-07,3.2888,3.4294,3.1951,3.3545,13384,0
2011-09-08,3.3919,3.4669,3.3919,3.4669,2454,0
2011-09-09,3.42,3.42,3.3264,3.4013,373,0
2011-09-12,3.0921,3.0921,2.8204,3.0921,18831,0
2011-09-13,3.0266,3.2795,2.9702,3.2795,12434,0
2011-09-14,3.1109,3.167,2.9702,2.9796,7043,0
2011-09-15,3.0827,3.0827,3.0078,3.0359,1659,0
2011-09-16,2.9702,3.1201,2.9328,2.9328,854,0
2011-09-19,2.9235,2.9235,2.9235,2.9235,107,0
2011-09-20,3.0734,3.0921,2.9609,3.0734,9721,0
2011-09-21,3.0827,3.0921,3.0078,3.0921,2926,0
2011-09-22,3.0921,3.0921,2.5018,2.7267,21055,0
2011-09-23,2.9235,3.0359,2.7548,3.0266,3338,0
2011-09-26,2.8485,2.8485,2.7173,2.7267,1600,0
2011-09-27,2.7267,2.9328,2.7267,2.811,3089,0
2011-09-29,2.7641,2.8579,2.7361,2.8017,2561,0
2011-09-30,2.7641,2.7922,2.7548,2.7548,918,0
2011-10-03,2.6986,2.6986,2.5768,2.5768,16256,0
2011-10-06,2.6798,2.6798,2.5768,2.5768,2028,0
2011-10-10,2.6704,2.6704,2.6704,2.6704,1865,0
2011-10-11,2.7548,3.0078,2.6704,2.8672,6068,0
2011-10-12,2.8204,2.9047,2.7735,2.8672,2186,0
2011-10-13,2.8204,2.9047,2.8204,2.8485,427,0
2011-10-14,2.8672,2.9235,2.8485,2.9235,320,0
2011-10-17,3.2515,3.3076,2.8017,2.8672,21147,0
2011-10-18,2.914,3.0078,2.8579,2.9516,9926,0
2011-10-19,2.9984,3.0171,2.8766,2.989,2241,0
2011-10-20,2.9047,3.0078,2.9047,2.9047,5229,0
2011-10-24,3.0546,3.0921,3.0546,3.0921,213,0
2011-10-25,3.167,3.3264,3.167,3.3264,1388,0
2011-10-26,3.2795,3.3358,3.2795,3.3358,6083,0
2011-10-27,3.3919,3.4481,3.3358,3.42,11073,0
2011-10-28,3.4107,3.42,3.3358,3.42,5123,0
2011-10-31,3.3358,3.3358,3.3358,3.3358,427,0
2011-11-01,3.2327,3.3264,3.2327,3.2327,1494,0
2011-11-02,3.4388,3.5044,3.2795,3.2795,817,0
2011-11-03,3.3264,3.5137,3.3076,3.5137,1921,0
2011-11-04,3.4669,3.6262,3.4576,3.6262,1330,0
2011-11-08,3.1951,3.9355,3.1951,3.9355,4243,0
2011-11-09,3.748,3.748,3.5793,3.6542,6083,0
2011-11-10,3.7292,3.7292,3.6542,3.6542,1360,0
2011-11-14,3.7011,3.7292,3.6542,3.6542,2390,0
2011-11-15,3.345,3.6542,3.345,3.6542,5286,0
2011-11-16,3.2888,3.7292,3.1201,3.7292,20421,0
2011-11-17,3.6356,3.6356,3.4949,3.5607,5422,0
2011-11-18,3.2982,3.7386,3.2982,3.5699,30757,0
2011-11-21,3.5325,3.5607,3.3076,3.5607,5017,0
2011-11-22,3.3076,3.3919,3.3076,3.345,1494,0
2011-11-25,3.2982,3.5044,2.9796,3.5044,10598,0
2011-11-28,3.5044,3.5325,3.1109,3.4013,17156,0
2011-11-29,3.5419,3.5419,3.3919,3.4388,1191,0
2011-11-30,3.4669,3.4669,3.1389,3.317,18443,0
2011-12-01,3.2327,3.27,3.1577,3.1577,7296,0
2011-12-02,3.27,3.2795,3.27,3.2795,640,0
2011-12-05,3.1109,3.1389,3.0827,3.1389,7886,0
2011-12-06,2.9702,3.0452,2.9047,3.0171,11458,0
2011-12-07,2.9516,2.9609,2.9047,2.9516,14125,0
2011-12-08,2.9047,2.9516,2.9047,2.9516,3938,0
2011-12-09,2.9047,3.0078,2.9047,2.914,3034,0
2011-12-12,2.9047,2.9047,2.7548,2.8297,16285,0
2011-12-13,2.8204,2.8204,2.7173,2.7641,33336,0
2011-12-14,2.7173,2.7361,2.5487,2.6986,9426,0
2011-12-15,2.6142,2.7079,2.5487,2.6236,7987,0
2011-12-16,2.6236,2.7079,2.6236,2.7079,9061,0
2011-12-19,2.6704,2.8017,2.6236,2.8017,3031,0
2011-12-20,2.811,2.811,2.633,2.811,12115,0
2011-12-21,2.7922,2.9422,2.7173,2.9422,9658,0
2011-12-22,2.8017,2.9328,2.7922,2.9328,18072,0
2011-12-23,2.914,2.9609,2.7735,2.9609,10193,0
2011-12-27,3.2795,3.5044,3.1858,3.5044,32255,0
2011-12-28,3.6075,3.6075,3.42,3.5512,83065,0
2011-12-29,3.5044,3.5325,3.3826,3.3826,26022,0
2011-12-30,3.5793,3.5793,3.3731,3.5231,43079,0
2012-01-03,3.4294,3.5607,3.4294,3.5231,758,0
2012-01-04,3.4669,3.5607,3.3919,3.5044,13180,0
2012-01-05,3.4762,3.5607,3.4762,3.5512,2817,0
2012-01-06,3.4949,3.5607,3.4949,3.5607,10356,0
2012-01-09,3.6075,3.673,3.5607,3.6356,13911,0
2012-01-10,3.6542,3.7292,3.6542,3.7292,36164,0
2012-01-11,3.6918,3.7386,3.673,3.7386,19604,0
2012-01-12,3.748,3.748,3.7198,3.7292,6617,0
2012-01-13,3.7292,3.7292,3.598,3.7011,7150,0
2012-01-17,3.8417,3.8417,3.8229,3.8229,7813,0
2012-01-18,3.748,3.748,3.6262,3.6262,29520,0
2012-01-19,3.7386,3.7574,3.7198,3.7574,9584,0
2012-01-20,3.7948,4.0572,3.7198,4.0572,68497,0
2012-01-23,3.8979,4.0197,3.8324,4.0197,15410,0
2012-01-24,3.8417,4.001,3.8324,3.9822,13574,0
2012-01-25,3.9729,4.029,3.8041,4.029,7939,0
2012-01-26,3.9072,4.029,3.8885,4.0104,8555,0
2012-01-27,3.9916,4.029,3.9822,4.0104,5234,0
2012-01-30,3.9729,3.9729,3.8041,3.9635,1975,0
2012-01-31,3.9355,3.9822,3.9355,3.9822,1536,0
2012-02-02,3.8324,3.9729,3.6262,3.748,21810,0
2012-02-03,3.9072,3.9072,3.748,3.7574,6672,0
2012-02-06,3.7198,3.7198,3.6542,3.6542,4482,0
2012-02-08,3.6542,3.8417,3.6542,3.7668,10555,0
2012-02-09,3.7855,3.7855,3.7855,3.7855,320,0
2012-02-10,3.5699,3.8417,3.5699,3.748,7578,0
2012-02-13,3.8698,3.8698,3.5699,3.6168,2519,0
2012-02-14,3.6542,3.7948,3.6168,3.7948,1429,0
2012-02-15,3.7198,3.7668,3.7198,3.7386,533,0
2012-02-21,3.748,3.7574,3.748,3.748,960,0
2012-02-22,3.7855,3.8229,3.748,3.8229,4313,0
2012-02-23,3.748,3.7855,3.748,3.7574,960,0
2012-02-24,3.7574,3.7574,3.7574,3.7574,107,0
2012-02-27,3.748,3.7668,3.748,3.748,4546,0
2012-02-28,3.6637,3.7948,3.6637,3.7386,5086,0
2012-02-29,3.748,3.748,3.748,3.748,213,0
2012-03-02,3.7011,3.748,3.6824,3.748,854,0
2012-03-06,3.7386,3.8229,3.5793,3.7198,9071,0
2012-03-07,3.7761,3.7948,3.7011,3.748,8607,0
2012-03-12,3.748,3.748,3.5607,3.6075,12274,0
2012-03-13,3.4669,3.4669,3.2327,3.4576,17550,0
2012-03-14,3.2795,3.5607,3.27,3.5137,51445,0
2012-03-15,3.317,3.4669,3.3076,3.42,10048,0
2012-03-16,3.3731,3.3731,3.27,3.2795,6208,0
2012-03-19,3.1951,3.2795,3.1201,3.1201,19220,0
2012-03-20,3.1389,3.1951,3.1201,3.1483,67338,0
2012-03-21,3.1201,3.1201,2.8391,2.8485,34746,0
2012-03-22,2.9047,2.9984,2.9047,2.9328,20220,0
2012-03-23,2.9235,3.2045,2.9047,3.2045,26028,0
2012-03-26,3.1109,3.2795,3.1109,3.1858,7213,0
2012-03-27,3.2795,3.3731,3.2795,3.3731,13959,0
2012-03-28,3.2888,3.3545,3.2795,3.2795,5747,0
2012-03-29,3.2888,3.2982,3.2888,3.2982,320,0
2012-04-02,3.2795,3.345,3.2795,3.345,1495,0
2012-04-03,3.2232,3.2888,3.2232,3.242,320,0
2012-04-04,3.167,3.3731,3.167,3.3638,1586,0
2012-04-05,3.3731,3.3731,3.3731,3.3731,2735,0
2012-04-09,3.3358,3.3358,3.1858,3.2139,838,0
2012-04-10,3.2795,3.2795,3.1951,3.1951,1657,0
2012-04-11,3.064,3.0734,3.0452,3.0734,640,0
2012-04-12,3.1201,3.2795,3.1015,3.1015,2988,0
2012-04-17,3.2232,3.2327,3.2232,3.2327,1281,0
2012-04-18,3.167,3.167,3.1201,3.1201,479,0
2012-04-19,3.1201,3.3545,3.1201,3.2982,4506,0
2012-04-20,3.27,3.27,3.27,3.27,320,0
2012-04-23,3.242,3.3545,3.242,3.345,1099,0
2012-04-24,3.345,3.345,3.3264,3.3264,427,0
2012-04-25,3.3358,3.3358,3.3264,3.3264,213,0
2012-04-27,3.1951,3.2045,3.1109,3.1296,1021,0
2012-04-30,3.1389,3.1389,3.1296,3.1296,640,0
2012-05-01,3.2982,3.2982,3.2982,3.2982,213,0
2012-05-02,3.2795,3.2795,3.2795,3.2795,107,0
2012-05-08,3.2515,3.8417,3.2327,3.7011,87711,0
2012-05-09,3.5419,3.7668,3.5137,3.6542,40624,0
2012-05-10,3.6168,3.6542,3.4949,3.5607,3736,0
2012-05-11,3.5512,3.5607,3.5512,3.5607,213,0
2012-05-14,3.5607,3.7011,3.5607,3.7011,68024,0
2012-05-15,3.6356,3.748,3.4762,3.4949,42278,0
2012-05-16,3.5793,3.7386,3.5044,3.5231,3948,0
2012-05-17,3.42,3.6075,3.3264,3.6075,27956,0
2012-05-18,3.4669,3.598,3.3638,3.3638,2241,0
2012-05-21,3.4013,3.748,3.4013,3.7011,34796,0
2012-05-22,3.7106,3.7574,3.7011,3.7292,10314,0
2012-05-23,3.5887,3.6075,3.4481,3.6075,2145,0
2012-05-24,3.6542,3.6542,3.4669,3.4669,16034,0
2012-05-25,3.4857,3.5793,3.4857,3.5699,746,0
2012-05-29,3.5512,3.7386,3.5512,3.7292,100062,0
2012-05-30,3.6824,3.6824,3.6542,3.6542,1488,0
2012-05-31,3.6356,3.748,3.6168,3.7386,14050,0
2012-06-01,3.6637,3.748,3.5607,3.6168,2028,0
2012-06-04,3.8324,3.8417,3.42,3.42,84364,0
2012-06-05,3.4107,3.6542,3.3919,3.4762,154890,0
2012-06-06,3.5607,3.6075,3.4762,3.4857,43529,0
2012-06-07,3.5699,3.598,3.4388,3.5512,5763,0
2012-06-08,3.5231,3.6075,3.5231,3.5231,14615,0
2012-06-11,3.5607,3.8605,3.5512,3.7668,230008,0
2012-06-12,3.7948,3.7948,3.673,3.748,24310,0
2012-06-13,3.6824,3.7855,3.6542,3.7011,25294,0
2012-06-14,3.7011,3.8136,3.7011,3.7011,91729,0
2012-06-15,3.7386,3.7855,3.7011,3.7011,68049,0
2012-06-18,3.7198,4.1977,3.5887,3.7106,91811,0
2012-06-19,3.6449,3.748,3.4669,3.7011,50803,0
2012-06-20,3.7386,3.748,3.673,3.748,41005,0
2012-06-21,3.748,3.7855,3.7011,3.7574,63063,0
2012-06-22,3.7668,3.7668,3.4762,3.6075,1726786,0
2012-06-25,3.5887,3.6542,3.4107,3.5793,25666,0
2012-06-26,3.5607,3.598,3.3826,3.4576,23505,0
2012-06-27,3.6168,3.6449,3.4013,3.5607,28729,0
2012-06-28,3.5607,3.7011,3.2888,3.6824,123962,0
2012-06-29,3.6824,3.6918,3.2888,3.3731,91608,0
2012-07-02,3.4388,3.7761,3.3638,3.748,32762,0
2012-07-03,3.7106,3.7386,3.4013,3.7106,16159,0
2012-07-05,3.6542,3.7198,3.6356,3.7011,8199,0
2012-07-06,3.6449,3.6918,3.5699,3.6356,7982,0
2012-07-09,3.6356,3.6356,3.2888,3.3358,31697,0
2012-07-10,3.3545,3.6542,3.3358,3.6356,29917,0
2012-07-11,3.6542,3.6824,3.5044,3.6824,22787,0
2012-07-12,3.6637,3.6637,3.5325,3.6262,12172,0
2012-07-13,3.6262,3.7292,3.6168,3.7292,21613,0
2012-07-16,3.748,3.748,3.6824,3.6918,6830,0
2012-07-17,3.7292,3.748,3.6824,3.7386,20403,0
2012-07-18,3.6168,3.748,3.6168,3.7011,30117,0
2012-07-19,3.7386,3.748,3.6168,3.6356,11225,0
2012-07-20,3.7106,3.7106,3.5137,3.6542,14550,0
2012-07-23,3.5137,3.673,3.4669,3.5607,15792,0
2012-07-24,3.5793,3.5793,3.2888,3.3545,25226,0
2012-07-25,3.3826,3.3826,3.2795,3.3264,8669,0
2012-07-26,3.2888,3.42,3.1858,3.3638,17142,0
2012-07-27,3.3545,3.4294,3.242,3.42,15709,0
2012-07-30,3.4294,3.4576,3.3264,3.3638,5988,0
2012-07-31,3.345,3.3545,3.2795,3.2982,12282,0
2012-08-01,3.2982,3.3545,3.1858,3.2045,41100,0
2012-08-02,3.42,3.42,3.2139,3.2795,13782,0
2012-08-03,3.3545,3.3731,3.2982,3.3638,9801,0
2012-08-06,3.345,3.5325,3.345,3.4857,7200,0
2012-08-07,3.4762,3.5137,3.3076,3.4294,14660,0
2012-08-08,3.3731,3.3731,3.1951,3.345,7866,0
2012-08-09,3.317,3.3264,3.1858,3.2608,10819,0
2012-08-10,3.27,3.4576,3.27,3.4107,4719,0
2012-08-13,3.4294,3.7011,3.42,3.6637,37282,0
2012-08-14,3.6824,3.8136,3.5137,3.5607,86197,0
2012-08-15,3.6918,3.748,3.5887,3.7011,12269,0
2012-08-16,3.7011,3.748,3.673,3.6918,10932,0
2012-08-17,3.6637,3.748,3.6262,3.748,16367,0
2012-08-20,3.7011,3.7011,3.345,3.42,35542,0
2012-08-21,3.4949,3.4949,3.3076,3.317,22794,0
2012-08-22,3.2982,3.3439,3.2795,3.2795,3273,0
2012-08-23,3.3076,3.3076,3.2232,3.2232,2685,0
2012-08-24,3.1951,3.3076,3.1858,3.2982,12238,0
2012-08-27,3.345,3.345,3.1858,3.2888,5991,0
2012-08-28,3.2139,3.5607,3.2139,3.5607,14848,0
2012-08-29,3.4762,3.5231,3.4388,3.5231,8123,0
2012-08-30,3.5044,3.5044,3.3358,3.3358,2222,0
2012-08-31,3.4013,3.5137,3.3264,3.5137,3395,0
2012-09-04,3.4294,3.4949,3.3264,3.4949,8820,0
2012-09-05,3.4481,3.4481,3.2795,3.3731,17047,0
2012-09-06,3.3638,3.7011,3.3638,3.598,43870,0
2012-09-07,3.6168,3.6168,3.4481,3.4857,25056,0
2012-09-10,3.5231,3.5699,3.345,3.4669,32821,0
2012-09-11,3.4481,3.4669,3.2982,3.42,24881,0
2012-09-12,3.4669,3.4669,3.2982,3.42,35413,0
2012-09-13,3.3545,3.5325,3.3545,3.5137,55363,0
2012-09-14,3.3826,3.4669,3.3638,3.42,30986,0
2012-09-17,3.4013,3.5231,3.3638,3.4857,25934,0
2012-09-18,3.5231,3.5512,3.42,3.4481,91137,0
2012-09-19,3.4107,3.6356,3.4107,3.4949,133797,0
2012-09-20,3.4949,3.6168,3.4107,3.4294,13607,0
2012-09-21,3.5231,3.598,3.3826,3.5137,34489,0
2012-09-24,3.4949,3.5137,3.4427,3.4669,17578,0
2012-09-25,3.5231,3.5793,3.4294,3.5419,34000,0
2012-09-26,3.5607,3.6824,3.4576,3.5044,40937,0
2012-09-27,3.5044,3.5699,3.3826,3.4669,41822,0
2012-09-28,3.4481,3.4949,3.3826,3.4107,22854,0
2012-10-01,3.3826,3.5044,3.3826,3.4576,23746,0
2012-10-02,3.4576,3.5607,3.4013,3.4576,18135,0
2012-10-03,3.5607,3.5607,3.4013,3.4013,6985,0
2012-10-04,3.4576,3.5465,3.42,3.4481,26495,0
2012-10-05,3.4576,3.5512,3.3264,3.3731,35770,0
2012-10-08,3.3545,3.4013,3.2795,3.317,38039,0
2012-10-09,3.3358,3.4107,3.3358,3.3919,14907,0
2012-10-10,3.3826,3.42,3.1388,3.167,85049,0
2012-10-11,3.1858,3.2327,3.1389,3.1577,4263,0
2012-10-12,3.1483,3.2608,3.1201,3.167,27988,0
2012-10-15,3.1765,3.2608,3.167,3.1858,108978,0
2012-10-16,3.2327,3.2608,3.1389,3.1858,158315,0
2012-10-17,3.167,3.2515,3.167,3.242,5831,0
2012-10-18,3.2515,3.27,3.1577,3.167,11802,0
2012-10-19,3.1483,3.2232,3.1296,3.1296,27660,0
2012-10-22,3.1201,3.2139,3.0359,3.0452,157632,0
2012-10-23,3.0734,3.167,3.0546,3.1201,8573,0
2012-10-24,3.1389,3.1389,3.0359,3.0359,34322,0
2012-10-25,3.0734,3.0827,3.0171,3.0734,3466,0
2012-10-26,3.064,3.1109,2.9984,3.0827,8666,0
2012-10-31,3.0921,3.2327,3.0921,3.2327,11985,0
2012-11-01,3.2795,3.345,3.1951,3.2888,37420,0
2012-11-02,3.2795,3.3076,3.167,3.1951,14072,0
2012-11-05,3.1389,3.317,3.1389,3.2608,9816,0
2012-11-06,3.2515,3.3358,3.2515,3.3264,4614,0
2012-11-07,3.2888,3.2888,3.1015,3.1109,17850,0
2012-11-08,3.167,3.1765,2.9984,2.9984,20527,0
2012-11-09,3.0078,3.0921,2.9609,2.9984,12192,0
2012-11-12,3.0266,3.1015,3.0266,3.0452,4503,0
2012-11-13,3.345,3.4576,3.317,3.3264,32714,0
2012-11-14,3.0921,3.1858,3.0827,3.167,15644,0
2012-11-15,3.2888,3.4576,3.2888,3.3545,15925,0
2012-11-16,3.2982,3.2982,3.2045,3.242,129456,0
2012-11-19,3.317,3.3825,3.242,3.2795,117963,0
2012-11-20,3.317,3.4013,3.2608,3.3731,37508,0
2012-11-21,3.4669,3.4669,3.3076,3.3966,18148,0
2012-11-23,3.3919,3.4576,3.317,3.42,12238,0
2012-11-26,3.4013,3.42,3.2795,3.3826,60987,0
2012-11-27,3.3731,3.42,3.3076,3.3638,38777,0
2012-11-28,3.2888,3.3264,3.2327,3.2796,67755,0
2012-11-29,3.3826,3.5137,3.345,3.5137,345969,0
2012-11-30,3.3919,3.5231,3.3826,3.4762,14196,0
2012-12-03,3.5512,3.598,3.4013,3.598,156801,0
2012-12-04,3.6824,3.6824,3.5325,3.6168,30644,0
2012-12-05,3.6168,3.673,3.4576,3.6168,159150,0
2012-12-06,3.6449,3.6449,3.5419,3.6262,34685,0
2012-12-07,3.6637,3.6637,3.5793,3.6356,25006,0
2012-12-10,3.6075,3.7668,3.6075,3.7011,410646,0
2012-12-11,3.748,3.748,3.6168,3.748,92715,0
2012-12-12,3.748,3.748,3.6542,3.6918,100111,0
2012-12-13,3.7011,3.748,3.5793,3.6542,197847,0
2012-12-14,3.6356,3.7292,3.6356,3.7198,37320,0
2012-12-17,3.748,3.748,3.673,3.7386,83279,0
2012-12-18,3.748,3.8417,3.7011,3.8324,1270264,0
2012-12-19,3.748,3.8324,3.7106,3.748,385762,0
2012-12-20,3.748,3.9072,3.7198,3.8229,372682,0
2012-12-21,3.7386,3.8136,3.7011,3.7574,213054,0
2012-12-24,3.7011,3.7574,3.673,3.7198,86855,0
2012-12-26,3.7106,3.748,3.7011,3.748,36932,0
2012-12-27,3.7386,3.7714,3.7292,3.7292,101785,0
2012-12-28,3.7386,3.748,3.7106,3.7386,22402,0
2012-12-31,3.7106,3.8229,3.7106,3.748,112314,0
2013-01-02,3.748,3.8885,3.7386,3.7855,164667,0
2013-01-03,3.7855,3.7855,3.7198,3.7386,71689,0
2013-01-04,3.748,3.7668,3.7198,3.748,62572,0
2013-01-07,3.7198,3.9167,3.6824,3.9167,317991,0
2013-01-08,3.9167,4.1509,3.9167,4.1416,67269,0
2013-01-09,4.1696,4.2071,4.0667,4.1228,92243,0
2013-01-10,4.1416,4.1416,4.0478,4.0946,24245,0
2013-01-11,4.1134,4.1134,3.8698,4.001,64951,0
2013-01-14,3.9822,4.0197,3.8717,3.8885,87363,0
2013-01-15,3.8417,3.8511,3.7302,3.748,172042,0
2013-01-16,3.7668,3.8885,3.7574,3.7948,318565,0
2013-01-17,3.8229,4.076,3.8136,4.001,131399,0
2013-01-18,4.0478,4.3945,3.9822,4.3289,159575,0
2013-01-22,4.3102,4.4037,4.2446,4.3102,133348,0
2013-01-23,4.3102,4.3383,4.2259,4.3195,69419,0
2013-01-24,4.2821,5.2659,4.2821,4.4976,230137,0
2013-01-25,4.6427,4.7877,4.4492,4.633,151293,0
2013-01-28,4.633,4.8651,4.5847,4.8651,154859,0
2013-01-29,4.8361,4.8458,4.7006,4.72,137637,0
2013-01-30,4.7587,4.8651,4.662,4.8265,84251,0
2013-01-31,4.8361,4.9232,4.7684,4.8361,94176,0
2013-02-01,4.8651,4.9038,4.6824,4.8265,168556,0
2013-02-04,4.749,4.8361,4.662,4.691,118936,0
2013-02-05,4.7394,4.7975,4.7104,4.7394,35931,0
2013-02-06,4.72,4.7394,4.6427,4.7104,34730,0
2013-02-07,4.72,4.7297,4.6814,4.7006,31295,0
2013-02-08,4.7104,4.7877,4.6815,4.7394,28167,0
2013-02-11,4.7684,4.7684,4.5072,4.5749,87672,0
2013-02-12,4.4686,4.7006,4.4686,4.5847,27602,0
2013-02-13,4.6233,4.633,4.5072,4.5749,15829,0
2013-02-14,4.5459,4.5847,4.4976,4.5363,26292,0
2013-02-15,4.5749,4.633,4.4879,4.6233,46819,0
2013-02-19,4.662,4.7877,4.6233,4.7394,56163,0
2013-02-20,4.7877,4.7965,4.6523,4.7006,81027,0
2013-02-21,4.7104,4.749,4.662,4.72,30416,0
2013-02-22,4.7394,4.749,4.7006,4.7394,63511,0
2013-02-25,4.7781,4.7781,4.5749,4.6039,35346,0
2013-02-26,4.7104,4.8167,4.6717,4.7781,53330,0
2013-02-27,4.8167,4.8361,4.691,4.7394,94499,0
2013-02-28,4.7297,4.7297,4.633,4.6717,49142,0
2013-03-01,4.6233,4.6814,4.5653,4.6717,27604,0
2013-03-04,4.6427,4.7394,4.6427,4.7104,10662,0
2013-03-05,4.8167,5.0489,4.5169,4.749,449235,0
2013-03-06,4.7684,4.8458,4.749,4.8361,14959,0
2013-03-07,4.8361,4.8942,4.8071,4.8845,44653,0
2013-03-08,4.9328,4.9909,4.8845,4.9812,61574,0
2013-03-11,5.0295,5.1736,4.8942,5.0393,146211,0
2013-03-12,5.1069,5.3874,5.0876,5.2423,371853,0
2013-03-13,5.0779,5.3197,5.0779,5.2133,69891,0
2013-03-14,5.223,5.3584,5.0876,5.3004,263119,0
2013-03-15,5.2713,5.3004,5.1746,5.2327,63480,0
2013-03-18,5.2327,5.2327,5.0489,5.1069,63650,0
2013-03-19,5.1166,5.165,4.8555,5.0295,90042,0
2013-03-20,5.0779,5.1166,5.0341,5.1166,19406,0
2013-03-21,5.0973,5.0973,5.0005,5.0102,32508,0
2013-03-22,5.0489,5.1262,5.0102,5.1166,24703,0
2013-03-25,5.0973,5.223,5.0199,5.0683,39969,0
2013-03-26,5.1166,5.1552,5.0199,5.1262,14308,0
2013-03-27,5.2036,5.3101,5.1456,5.2811,31174,0
2013-03-28,5.3004,5.3004,5.2036,5.2617,32250,0
2013-04-01,5.3004,5.3197,5.0489,5.0683,36313,0
2013-04-02,5.2036,5.2521,5.136,5.1843,23513,0
2013-04-03,5.2423,5.2617,5.0779,5.0876,37610,0
2013-04-04,5.1262,5.1843,5.1069,5.165,12815,0
2013-04-05,5.0973,5.2423,5.0779,5.165,15721,0
2013-04-08,5.165,5.7453,5.1262,5.5808,317273,0
2013-04-09,5.6098,5.7057,5.3439,5.4745,133460,0
2013-04-10,5.5131,5.755,5.4648,5.5808,133452,0
2013-04-11,5.5615,5.7249,5.4358,5.4648,75218,0
2013-04-12,5.4745,5.5035,5.368,5.368,23511,0
2013-04-15,5.3488,5.3488,5.0102,5.0393,121406,0
2013-04-16,5.0779,5.3101,5.0585,5.3004,80114,0
2013-04-17,5.2327,5.2327,5.0683,5.165,28463,0
2013-04-18,5.2811,5.3197,5.1262,5.2713,40885,0
2013-04-19,5.2617,5.5131,5.2617,5.4068,64774,0
2013-04-22,5.4648,5.5807,5.2424,5.4164,41739,0
2013-04-23,5.4455,5.4939,5.4106,5.4358,36265,0
2013-04-24,5.4939,5.5325,5.4164,5.5131,44174,0
2013-04-25,5.5229,5.5325,5.3778,5.4068,28071,0
2013-04-26,5.3874,5.5325,5.3874,5.5229,22604,0
2013-04-29,5.5906,5.6475,5.5325,5.5906,52291,0
2013-04-30,5.6196,5.6679,5.5229,5.6002,41995,0
2013-05-01,5.5906,5.6002,5.4164,5.4551,93141,0
2013-05-02,5.5035,5.5131,5.4261,5.4648,26206,0
2013-05-03,5.5518,5.5615,5.4455,5.4939,34139,0
2013-05-06,5.5131,5.5131,5.3971,5.4551,111818,0
2013-05-07,5.5131,5.5229,5.3584,5.3874,110882,0
2013-05-08,5.4261,5.4744,5.3197,5.3971,40223,0
2013-05-09,5.3778,5.5712,5.2811,5.3101,26652,0
2013-05-10,5.3294,5.4551,5.0779,5.223,73598,0
2013-05-13,5.3197,5.3197,5.0876,5.0876,31454,0
2013-05-14,5.0489,5.1166,4.9255,5.0779,44427,0
2013-05-15,5.0102,5.0102,4.72,4.9134,112400,0
2013-05-16,4.8651,5.0779,4.749,5.0489,282778,0
2013-05-17,5.0585,5.2423,4.9618,5.0585,154760,0
2013-05-20,5.0683,5.1746,4.9232,5.0973,307892,0
2013-05-21,5.136,5.1843,5.0683,5.165,60469,0
2013-05-22,5.1843,5.194,5.0295,5.0973,49745,0
2013-05-23,5.0199,5.165,5.0199,5.0973,13782,0
2013-05-24,5.0779,5.0779,4.9038,4.9715,36933,0
2013-05-28,5.0005,5.2521,5.0005,5.2036,144395,0
2013-05-29,5.223,5.223,5.0876,5.1456,35235,0
2013-05-30,5.1456,5.2327,5.0779,5.1456,10962,0
2013-05-31,5.0973,5.0973,4.9618,5.0102,123604,0
2013-06-03,5.0585,5.2133,4.8651,5.1456,159995,0
2013-06-04,5.165,5.1746,5.0393,5.1456,21881,0
2013-06-05,5.0683,5.1552,4.9773,5.1262,55510,0
2013-06-06,5.1069,5.223,5.0779,5.223,25734,0
2013-06-07,5.223,5.223,5.0973,5.1843,17940,0
2013-06-10,5.2423,5.2423,5.1457,5.194,15251,0
2013-06-11,5.1166,5.223,5.1166,5.165,6931,0
2013-06-12,5.1552,5.2423,5.1262,5.2036,36792,0
2013-06-13,5.2327,5.3197,5.2327,5.3197,22680,0
2013-06-14,5.3197,5.3197,5.1456,5.1843,6941,0
2013-06-17,5.2907,5.5131,5.2617,5.5131,59480,0
2013-06-18,5.5035,5.6969,5.4068,5.6776,73347,0
2013-06-19,5.6389,5.7743,5.5422,5.6486,49085,0
2013-06-20,5.5325,5.5615,5.4648,5.5325,48613,0
2013-06-21,5.5422,5.5422,5.1872,5.4939,48536,0
2013-06-24,5.4455,5.5615,5.3874,5.5518,84168,0
2013-06-25,5.5615,5.5615,5.4261,5.5518,24083,0
2013-06-26,5.5518,5.5615,5.4648,5.5229,22801,0
2013-06-27,5.5422,5.5518,5.4648,5.5131,33831,0
2013-06-28,5.4648,5.5615,5.3778,5.5518,468703,0
2013-07-01,5.5615,5.6098,5.4455,5.5131,51173,0
2013-07-02,5.5422,5.5518,5.4455,5.4841,20070,0
2013-07-03,5.5229,5.5518,5.5131,5.5325,7916,0
2013-07-05,5.5325,5.5518,5.0683,5.5131,27747,0
2013-07-08,5.5615,5.755,5.5229,5.7356,71837,0
2013-07-09,5.7356,5.7453,5.5204,5.6969,40646,0
2013-07-10,5.7356,5.8226,5.6776,5.6969,77621,0
2013-07-11,5.7647,5.7647,5.6098,5.6873,25546,0
2013-07-12,5.6582,5.6969,5.5808,5.6582,10603,0
2013-07-15,5.7453,5.9774,5.7356,5.8807,79620,0
2013-07-16,5.9001,5.9155,5.7356,5.7743,14149,0
2013-07-17,5.842,5.9677,5.7936,5.9387,65852,0
2013-07-18,5.9774,5.9774,5.755,5.8614,47574,0
2013-07-19,5.842,5.871,5.6969,5.7646,29489,0
2013-07-22,5.8034,5.8034,5.7259,5.7646,50179,0
2013-07-23,5.7067,5.7743,5.6292,5.6873,37320,0
2013-07-24,5.6969,5.813,5.6873,5.7743,34380,0
2013-07-25,5.7259,5.8226,5.7259,5.8034,32256,0
2013-07-26,5.755,5.8324,5.6873,5.8034,12828,0
2013-07-29,5.7936,5.7936,5.6679,5.6776,8788,0
2013-07-30,5.7163,5.7936,5.6486,5.6679,15538,0
2013-07-31,5.7067,5.8226,5.6969,5.755,28571,0
2013-08-01,5.7743,5.8226,5.7356,5.7936,37181,0
2013-08-02,5.755,5.8034,5.7356,5.7356,9257,0
2013-08-05,5.842,5.842,5.7067,5.7163,39672,0
2013-08-06,5.813,5.8614,5.6389,5.6873,46442,0
2013-08-07,5.7259,5.7743,5.6002,5.6196,25689,0
2013-08-08,5.7067,5.7067,5.4551,5.4745,45064,0
2013-08-09,5.4841,5.5229,5.4068,5.4648,14770,0
2013-08-12,5.4551,5.5131,5.4358,5.4455,11756,0
2013-08-13,5.4068,5.4939,5.1509,5.4551,26422,0
2013-08-14,5.3874,5.4358,5.3101,5.3488,25060,0
2013-08-15,5.3101,5.3101,5.0876,5.1746,94727,0
2013-08-16,5.136,5.2811,5.1166,5.223,25793,0
2013-08-19,5.2133,5.3101,5.2133,5.223,18108,0
2013-08-20,5.3004,5.3778,5.223,5.3488,8650,0
2013-08-21,5.2907,5.5229,5.2907,5.3778,40025,0
2013-08-22,5.339,5.5615,5.339,5.5229,10987,0
2013-08-23,5.5229,5.5615,5.3778,5.5131,7841,0
2013-08-26,5.4841,5.5518,5.4261,5.5325,19888,0
2013-08-27,5.4164,5.4648,5.2617,5.3294,61216,0
2013-08-28,5.3004,5.3584,5.0876,5.1843,26268,0
2013-08-29,5.2811,5.4745,5.2521,5.2907,47552,0
2013-08-30,5.2713,5.368,5.2713,5.3004,90675,0
2013-09-03,5.4164,5.8517,5.3101,5.8324,281952,0
2013-09-04,5.8324,5.9774,5.7356,5.7646,25318,0
2013-09-05,5.755,5.7646,5.5712,5.6873,7577,0
2013-09-06,5.7067,5.7067,5.4745,5.6582,15032,0
2013-09-09,5.6969,5.9484,5.6582,5.9097,144998,0
2013-09-10,5.9871,5.9871,5.8034,5.9194,282284,0
2013-09-11,5.842,6.0354,5.7743,5.7743,227908,0
2013-09-12,5.8226,5.9291,5.755,5.8226,248253,0
2013-09-13,5.8226,5.9097,5.7163,5.8614,7820,0
2013-09-16,5.8034,5.9581,5.7888,5.9291,585417,0
2013-09-17,5.9774,5.9968,5.871,5.9871,38981,0
2013-09-18,5.9871,5.9871,5.9097,5.9774,19135,0
2013-09-19,6.0161,6.0354,5.8517,5.9677,25954,0
2013-09-20,5.9774,5.9774,5.871,5.9194,50059,0
2013-09-23,5.9581,5.9581,5.8904,5.9097,163418,0
2013-09-24,5.9484,5.9581,5.9097,5.9581,32981,0
2013-09-25,5.9484,5.9581,5.871,5.8904,17679,0
2013-09-26,5.9097,5.9484,5.8904,5.9291,6720,0
2013-09-27,5.8807,5.9291,5.8324,5.9001,6824,0
2013-09-30,5.9001,5.9291,5.7743,5.8517,57485,0
2013-10-01,5.8904,6.0452,5.8614,6.0258,29880,0
2013-10-02,6.0064,6.0644,5.9001,5.9484,34015,0
2013-10-03,5.9194,5.9484,5.6582,5.7453,35979,0
2013-10-04,5.7067,6.0452,5.7067,5.8324,57794,0
2013-10-07,5.9001,6.0742,5.842,5.9581,54279,0
2013-10-08,6.0064,6.0064,5.813,5.8614,24193,0
2013-10-09,5.9001,6.0935,5.8614,6.0161,91293,0
2013-10-10,6.1322,6.1999,6.0452,6.1805,47249,0
2013-10-11,6.1805,6.6545,6.1322,6.461,205537,0
2013-10-14,6.4514,6.6351,6.4417,6.6158,47249,0
2013-10-15,6.6545,6.6932,6.3063,6.4417,161907,0
2013-10-16,6.5771,6.6061,6.4223,6.4417,76508,0
2013-10-17,6.4804,6.4804,6.3063,6.3739,39533,0
2013-10-18,6.432,6.432,6.3353,6.4223,35566,0
2013-10-21,6.4514,6.4707,6.2966,6.316,69374,0
2013-10-22,6.3256,6.3739,6.2386,6.2772,62550,0
2013-10-23,6.2676,6.519,6.258,6.3643,200161,0
2013-10-24,6.3643,6.4417,6.287,6.345,72476,0
2013-10-25,6.3353,6.345,6.2676,6.3256,17162,0
2013-10-28,6.3837,6.4514,6.258,6.3837,57794,0
2013-10-29,6.4514,6.5481,6.3547,6.3837,37427,0
2013-10-30,6.403,6.4127,6.258,6.3063,35772,0
2013-10-31,6.3547,6.3837,6.2096,6.2386,38704,0
2013-11-01,6.2192,6.2386,5.9968,6.1612,89742,0
2013-11-04,6.2192,6.3837,6.1515,6.2096,46938,0
2013-11-05,6.2192,6.2386,6.1709,6.2192,13544,0
2013-11-06,6.2676,6.3933,6.2289,6.316,71855,0
2013-11-07,6.3256,6.49,6.1902,6.2966,39081,0
2013-11-08,6.3933,6.5288,6.287,6.5094,21092,0
2013-11-11,6.5771,6.7028,6.5578,6.6351,33188,0
2013-11-12,6.6932,6.7416,6.5288,6.6448,47455,0
2013-11-13,6.6642,6.6642,6.4223,6.432,89121,0
2013-11-14,6.5965,6.5965,6.0452,6.0742,1397199,0
2013-11-15,6.1032,6.2482,6.0548,6.1515,632223,0
2013-11-18,6.2772,6.7434,6.2289,6.5094,1145303,0
2013-11-19,6.4998,6.8769,6.4223,6.8576,936498,0
2013-11-20,6.8576,7.0317,6.5771,6.7028,428444,0
2013-11-21,6.7706,6.8188,6.258,6.2966,451435,0
2013-11-22,6.3353,6.5578,6.2676,6.461,372303,0
2013-11-25,6.7222,6.7318,6.5578,6.5578,297760,0
2013-11-26,6.7126,6.7609,6.5674,6.6158,272636,0
2013-11-27,6.6738,6.7609,6.6351,6.7126,128823,0
2013-11-29,6.7416,6.8769,6.6158,6.8285,164490,0
2013-12-02,6.8866,6.9736,6.7802,6.7995,231282,0
2013-12-03,6.8673,6.9253,6.6932,6.7609,262608,0
2013-12-04,6.7802,6.9253,6.7802,6.906,119725,0
2013-12-05,6.8769,6.935,6.8285,6.906,62757,0
2013-12-06,6.9156,6.9494,6.8383,6.8673,285472,0
2013-12-09,6.8093,6.8673,6.8093,6.8383,75474,0
2013-12-10,6.8093,6.8382,6.6351,6.7512,210150,0
2013-12-11,6.7318,6.8866,6.7028,6.7706,281443,0
2013-12-12,6.906,7.1381,6.7416,7.0123,444366,0
2013-12-13,7.0123,7.0753,6.993,7.0511,260684,0
2013-12-16,7.1381,7.2251,7.0994,7.2155,177416,0
2013-12-17,7.3992,7.6217,7.3896,7.4379,300966,0
2013-12-18,7.4282,7.4766,7.3896,7.4379,229110,0
2013-12-19,7.4573,7.4573,7.1864,7.2639,142193,0
2013-12-20,7.2929,7.4669,7.2831,7.3992,394374,0
2013-12-23,7.5734,7.5927,7.437,7.5153,495571,0
2013-12-24,7.4959,7.4959,7.4089,7.4282,48428,0
2013-12-26,7.4959,7.5637,7.4379,7.4573,81264,0
2013-12-27,7.525,7.612,7.4379,7.4476,112694,0
2013-12-30,7.4863,7.5927,7.3025,7.4089,112280,0
2013-12-31,7.4573,7.5637,7.3896,7.4573,123963,0
2014-01-02,7.4863,7.525,7.2735,7.2831,84766,0
2014-01-03,7.3025,7.4669,7.3025,7.4379,63317,0
2014-01-06,7.4089,7.4863,7.2831,7.3315,140609,0
2014-01-07,7.3896,7.4476,7.3026,7.3509,222219,0
2014-01-08,7.3315,7.3315,7.1864,7.2541,57984,0
2014-01-09,7.2735,7.2929,7.0607,7.1574,77194,0
2014-01-10,7.1381,7.2155,7.0123,7.1768,165917,0
2014-01-13,7.2639,7.3219,7.1672,7.2251,106302,0
2014-01-14,7.2541,7.2735,7.1864,7.2639,88707,0
2014-01-15,7.2541,7.2639,7.1768,7.2155,105663,0
2014-01-16,7.1672,7.2929,7.1574,7.2058,108248,0
2014-01-17,7.1864,7.2541,7.1574,7.2058,49530,0
2014-01-21,7.2155,7.2421,7.0704,7.1672,281701,0
2014-01-22,7.1284,7.1478,7.0704,7.1381,103596,0
2014-01-23,7.1864,7.2445,6.9736,7.022,59345,0
2014-01-24,6.993,7.0027,6.6932,6.8285,91293,0
2014-01-27,6.7995,6.8093,6.4127,6.5481,120035,0
2014-01-28,6.519,6.6738,6.49,6.5965,87157,0
2014-01-29,6.6835,6.7126,6.5771,6.6835,195738,0
2014-01-30,6.7706,7.0511,6.7706,6.8769,129030,0
2014-01-31,6.7802,6.8576,6.7222,6.8285,56347,0
2014-02-03,6.7802,6.7899,6.3837,6.5094,129676,0
2014-02-04,6.5384,6.8479,6.4804,6.6932,131489,0
2014-02-05,6.7416,7.0703,6.4707,6.9253,137066,0
2014-02-06,6.9736,7.2155,6.8285,6.9544,120021,0
2014-02-07,6.9834,7.1188,6.935,7.0607,131357,0
2014-02-10,7.0123,7.0123,6.8383,6.8769,72074,0
2014-02-11,7.0123,7.0607,6.8866,7.0317,137271,0
2014-02-12,7.0123,7.0413,6.935,6.9834,53439,0
2014-02-13,6.935,7.0801,6.9156,6.9544,47452,0
2014-02-14,6.964,7.0413,6.8963,6.993,59488,0
2014-02-18,7.1091,7.1091,7.0317,7.1091,128289,0
2014-02-19,7.0607,7.0801,6.8479,6.8673,66025,0
2014-02-20,6.8479,6.9544,6.8343,6.9544,82137,0
2014-02-21,7.0027,7.0317,6.8963,6.9446,56573,0
2014-02-24,6.9253,7.0317,6.906,6.9253,100850,0
2014-02-25,6.9834,7.1284,6.8383,6.993,79342,0
2014-02-26,6.9544,7.0413,6.8285,6.9253,127804,0
2014-02-27,7.0607,7.1091,6.9639,7.0704,146929,0
2014-02-28,7.1478,7.3509,7.0413,7.3412,140541,0
2014-03-03,7.3702,7.4282,7.1768,7.2929,218325,0
2014-03-04,7.3896,7.7281,7.3606,7.5734,418348,0
2014-03-05,7.612,7.9022,7.5734,7.8732,129651,0
2014-03-06,7.9312,7.9699,7.8055,7.8248,93977,0
2014-03-07,7.7765,7.9409,7.7668,7.9409,101209,0
2014-03-10,7.9796,8.1923,7.8925,7.9796,164899,0
2014-03-11,7.9505,8.0472,7.7475,7.8925,121128,0
2014-03-12,7.9022,8.028,7.7861,7.9796,134114,0
2014-03-13,7.9989,8.0472,7.8538,7.8732,137930,0
2014-03-14,7.8344,7.8828,7.7765,7.8248,96395,0
2014-03-17,7.9022,8.0763,7.9022,7.9989,110459,0
2014-03-18,7.9796,8.057,7.9119,7.9893,162013,0
2014-03-19,7.9796,8.2214,7.9215,8.1827,201481,0
2014-03-20,8.1247,8.1923,8.0763,8.115,101208,0
2014-03-21,7.8635,8.0472,7.8538,7.9119,195537,0
2014-03-24,8.0183,8.057,7.8538,8.028,60174,0
2014-03-25,8.057,8.2117,8.057,8.1053,95142,0
2014-03-26,8.2214,8.2794,7.9893,8.0376,176899,0
2014-03-27,8.086,8.1247,7.8064,7.8925,118869,0
2014-03-28,7.8925,8.1731,7.8344,7.8925,77520,0
2014-03-31,7.9312,8.0376,7.7861,7.8442,130512,0
2014-04-01,7.8635,8.028,7.8344,7.9893,95624,0
2014-04-02,8.0183,8.0183,7.8055,7.8538,130555,0
2014-04-03,7.8828,7.9022,7.7475,7.7571,109525,0
2014-04-04,7.7571,7.8055,7.4573,7.5637,161772,0
2014-04-07,7.5443,7.7571,7.4766,7.7377,123762,0
2014-04-08,7.7475,7.7958,7.6314,7.7571,398465,0
2014-04-09,7.7281,7.7765,7.6894,7.7281,285859,0
2014-04-10,7.7087,7.7087,7.3896,7.4573,176615,0
2014-04-11,7.3412,7.5066,7.2735,7.4476,101806,0
2014-04-14,7.5057,7.5153,7.2831,7.3509,162081,0
2014-04-15,7.2929,7.4089,7.0123,7.3025,194787,0
2014-04-16,7.3412,7.4573,7.1188,7.3315,130853,0
2014-04-17,7.4379,7.4766,7.2155,7.3896,70778,0
2014-04-21,7.4186,7.4766,7.264,7.4282,37193,0
2014-04-22,7.5443,7.6991,7.4476,7.612,88043,0
2014-04-23,7.6701,7.6894,7.4863,7.5443,108381,0
2014-04-24,7.525,7.5637,7.3799,7.4089,71031,0
2014-04-25,7.3509,7.3799,7.2155,7.3219,85258,0
2014-04-28,7.4476,7.525,7.3122,7.3896,171765,0
2014-04-29,7.4959,7.5927,7.4669,7.583,125119,0
2014-04-30,7.5443,7.6797,7.4186,7.612,81819,0
2014-05-01,7.6217,7.6991,7.4863,7.554,119317,0
2014-05-02,7.525,7.583,7.4669,7.5734,42285,0
2014-05-05,7.5153,7.554,7.4573,7.4766,56466,0
2014-05-06,7.4766,7.525,7.3992,7.4476,81424,0
2014-05-07,7.4766,7.4959,7.3509,7.4379,137464,0
2014-05-08,7.4573,7.4669,7.2929,7.3315,146783,0
2014-05-09,7.2831,7.5057,7.2348,7.4766,134746,0
2014-05-12,7.6217,7.7861,7.5734,7.7571,57342,0
2014-05-13,7.7861,8.0376,7.7377,7.9022,133359,0
2014-05-14,7.9215,7.9312,7.7571,7.8538,72068,0
2014-05-15,7.8538,7.8732,7.554,7.5927,50660,0
2014-05-16,7.5637,7.6701,7.4959,7.6604,61643,0
2014-05-19,7.5927,7.9603,7.5927,7.9167,44684,0
2014-05-20,7.7668,7.8442,7.5637,7.6217,82049,0
2014-05-21,7.6314,7.7185,7.5637,7.6604,40895,0
2014-05-22,7.6507,7.7571,7.641,7.7377,35003,0
2014-05-23,7.7668,7.8732,7.6797,7.8344,31542,0
2014-05-27,7.8152,7.9989,7.7087,7.8828,392851,0
2014-05-28,7.8635,7.9215,7.6894,7.7571,157982,0
2014-05-29,7.8344,7.8344,7.6604,7.7087,86727,0
2014-05-30,7.7377,7.7377,7.583,7.6991,54160,0
2014-06-02,7.7765,7.7765,7.612,7.612,42359,0
2014-06-03,7.612,7.6797,7.4186,7.4669,74174,0
2014-06-04,7.4476,7.5734,7.4379,7.4959,151335,0
2014-06-05,7.5057,7.5637,7.3122,7.4282,176198,0
2014-06-06,7.3896,7.4766,7.3411,7.4186,189617,0
2014-06-09,7.4959,7.5347,7.3412,7.3799,174975,0
2014-06-10,7.3702,7.4766,7.3509,7.4186,99356,0
2014-06-11,7.3606,7.525,7.3315,7.4282,134480,0
2014-06-12,7.4476,7.4766,7.3025,7.3412,126585,0
2014-06-13,7.2735,7.3992,7.2735,7.3315,194564,0
2014-06-16,7.3315,7.4669,7.2765,7.4573,269740,0
2014-06-17,7.4573,7.525,7.4379,7.4573,228289,0
2014-06-18,7.525,7.6991,7.525,7.6894,156987,0
2014-06-19,7.6991,7.8152,7.5734,7.5927,140601,0
2014-06-20,7.7377,7.8055,7.4959,7.5637,245145,0
2014-06-23,7.5443,7.7281,7.5057,7.7087,97034,0
2014-06-24,7.7185,7.8635,7.6797,7.7377,99665,0
2014-06-25,7.6797,7.8538,7.4766,7.7377,223075,0
2014-06-26,7.7571,7.8055,7.6217,7.7281,122698,0
2014-06-27,7.6604,7.7377,7.4476,7.6797,634274,0
2014-06-30,7.6894,7.8055,7.6507,7.7377,94558,0
2014-07-01,7.7377,7.8152,7.7087,7.7281,161839,0
2014-07-02,7.6507,7.7668,7.6507,7.6797,140919,0
2014-07-03,7.7861,7.7861,7.6797,7.7377,82749,0
2014-07-07,7.7571,7.7571,7.6024,7.6507,69030,0
2014-07-08,7.5734,7.5734,7.3509,7.4379,104872,0
2014-07-09,7.5347,7.554,7.3702,7.4476,98452,0
2014-07-10,7.3799,7.4766,7.2541,7.3799,147747,0
2014-07-11,7.3412,7.4476,7.2541,7.3799,36917,0
2014-07-14,7.554,7.6701,7.5153,7.6217,63164,0
2014-07-15,7.6604,7.6701,7.4282,7.4669,116884,0
2014-07-16,7.641,7.6604,7.554,7.6217,142229,0
2014-07-17,7.5637,7.6604,7.3412,7.3799,77795,0
2014-07-18,7.3509,7.4379,7.3315,7.3992,214545,0
2014-07-21,7.3702,7.3896,7.1961,7.3412,131989,0
2014-07-22,7.3509,7.5927,7.3412,7.4186,59753,0
2014-07-23,7.4186,7.4186,7.2735,7.3606,71571,0
2014-07-24,7.4089,7.4089,7.1961,7.3509,89500,0
2014-07-25,7.2735,7.3509,7.1961,7.2929,54403,0
2014-07-28,7.2541,7.2541,6.8769,7.1091,96957,0
2014-07-29,7.1864,7.2831,7.1574,7.1864,35014,0
2014-07-30,7.3315,7.3992,7.2155,7.3412,44842,0
2014-07-31,7.2929,7.2929,6.8093,6.9834,168950,0
2014-08-01,6.993,7.022,6.8285,6.9544,140268,0
2014-08-04,7.0413,7.0994,6.9544,7.0801,52338,0
2014-08-05,7.0704,7.1768,6.993,7.1188,58339,0
2014-08-06,7.1091,7.201,7.0994,7.1574,57201,0
2014-08-07,7.1864,7.2251,7.1091,7.1864,161931,0
2014-08-08,7.1768,7.3412,7.0704,7.3122,55669,0
2014-08-11,7.3025,7.4573,7.2639,7.3992,29601,0
2014-08-12,7.7377,7.8442,7.5637,7.7087,90096,0
2014-08-13,7.7861,7.7861,7.5927,7.7087,77884,0
2014-08-14,7.7377,7.7958,7.5734,7.6024,161764,0
2014-08-15,7.7087,7.7087,7.4476,7.5927,63860,0
2014-08-18,7.612,7.7668,7.612,7.7377,61462,0
2014-08-19,7.8055,7.9254,7.7233,7.7861,172873,0
2014-08-20,7.7185,7.7861,7.6894,7.7281,38670,0
2014-08-21,7.7377,7.8442,7.6604,7.8248,39960,0
2014-08-22,7.7765,7.8442,7.7377,7.7958,27592,0
2014-08-25,7.6991,7.6991,7.6024,7.6507,27247,0
2014-08-26,7.7668,7.9699,7.7475,7.9603,58087,0
2014-08-27,8.0183,8.0666,7.9603,8.0472,72178,0
2014-08-28,8.0183,8.0183,7.7571,7.7861,21591,0
2014-08-29,7.8344,7.9989,7.7475,7.9699,30935,0
2014-09-02,7.9796,8.0666,7.8901,8.0376,32277,0
2014-09-03,8.0376,8.0376,7.7765,7.8344,41458,0
2014-09-04,7.8248,7.9409,7.7377,7.7377,32952,0
2014-09-05,7.7377,7.8344,7.6701,7.7571,38634,0
2014-09-08,7.8442,7.9312,7.7281,7.9215,39358,0
2014-09-09,7.9312,7.9312,7.6702,7.7281,45266,0
2014-09-10,7.7377,7.7765,7.6507,7.7475,66104,0
2014-09-11,7.7087,7.7765,7.6024,7.7571,246859,0
2014-09-12,7.7861,7.7861,7.5927,7.6024,24907,0
2014-09-15,7.583,7.7765,7.3799,7.6797,94983,0
2014-09-16,7.6024,7.7475,7.5637,7.7475,44219,0
2014-09-17,7.7185,7.7861,7.641,7.7185,100373,0
2014-09-18,7.7571,7.8152,7.7377,7.7765,20206,0
2014-09-19,7.7958,7.8055,7.5927,7.6507,56535,0
2014-09-22,7.6507,7.6507,7.4959,7.5443,42949,0
2014-09-23,7.4959,7.5637,7.3606,7.4186,39001,0
2014-09-24,7.3799,7.3992,7.2541,7.2831,47634,0
2014-09-25,7.2445,7.2445,7.022,7.0704,95880,0
2014-09-26,7.0704,7.2058,7.0297,7.0511,95942,0
2014-09-29,7.1864,7.2155,7.1381,7.1672,111523,0
2014-09-30,7.1864,7.2831,7.1574,7.1574,79911,0
2014-10-01,7.2058,7.2445,7.0511,7.1091,146415,0
2014-10-02,7.1574,7.2155,7.1188,7.1574,79813,0
2014-10-03,7.2445,7.2445,7.0994,7.1574,42533,0
2014-10-06,7.2251,7.2831,7.1768,7.2251,48840,0
2014-10-07,7.2348,7.2541,7.0704,7.0801,62234,0
2014-10-08,7.0413,7.2155,6.9713,7.1768,44459,0
2014-10-09,7.1284,7.1381,6.9156,6.9544,62974,0
2014-10-10,6.964,6.9736,6.8383,6.935,83505,0
2014-10-13,6.8769,7.0123,6.5965,6.8866,57546,0
2014-10-14,6.7995,6.935,6.7126,6.8963,230001,0
2014-10-15,6.8576,7.1478,6.7706,7.0994,50473,0
2014-10-16,7.1091,7.1864,6.9253,7.0027,32000,0
2014-10-17,7.1284,7.1381,6.9736,6.993,58634,0
2014-10-20,6.935,7.1768,6.935,7.1381,48912,0
2014-10-21,7.1284,7.3509,6.964,7.2929,344478,0
2014-10-22,7.2251,7.3122,7.1091,7.1284,25299,0
2014-10-23,7.1574,7.3025,7.1478,7.2445,26511,0
2014-10-24,7.2348,7.2831,7.1574,7.2541,15939,0
2014-10-27,7.2251,7.3315,7.1574,7.3122,14731,0
2014-10-28,7.3412,7.4282,7.2831,7.3799,93279,0
2014-10-29,7.3509,7.3896,7.2929,7.3219,31702,0
2014-10-30,7.2251,7.4959,7.2155,7.3992,63341,0
2014-10-31,7.5927,7.7281,7.3992,7.6604,67982,0
2014-11-03,7.5057,7.5057,7.2929,7.3896,39942,0
2014-11-04,7.2639,7.3896,7.2639,7.3509,14661,0
2014-11-05,7.2929,7.3896,7.2929,7.3896,19379,0
2014-11-06,7.3702,7.4863,7.3219,7.4766,37325,0
2014-11-07,7.4476,7.4476,7.3219,7.3702,19634,0
2014-11-10,7.3509,7.5734,7.2929,7.554,29899,0
2014-11-11,7.3412,7.5443,7.3412,7.525,58575,0
2014-11-12,7.3799,7.583,7.3219,7.583,46279,0
2014-11-13,7.525,7.6894,7.4959,7.6314,18846,0
2014-11-14,7.6604,7.6604,7.5057,7.5443,25337,0
2014-11-17,7.4186,7.5057,7.3412,7.3412,31796,0
2014-11-18,7.3025,7.3606,7.2058,7.2251,54415,0
2014-11-19,7.2929,7.2929,7.1188,7.2058,73567,0
2014-11-20,7.1961,7.3122,7.1188,7.2831,38346,0
2014-11-21,7.4186,7.4186,7.2929,7.3122,30109,0
2014-11-24,7.1961,7.3896,7.1961,7.3606,26670,0
2014-11-25,7.3315,7.3896,7.3122,7.3702,27936,0
2014-11-26,7.3509,7.3896,7.3035,7.3799,29724,0
2014-11-28,7.3412,7.3702,7.1672,7.1768,20182,0
2014-12-01,7.1864,7.2735,7.1091,7.1091,31580,0
2014-12-02,7.0413,7.1574,6.9834,7.0704,26466,0
2014-12-03,7.0607,7.3606,6.9446,7.2251,341915,0
2014-12-04,7.3896,7.3896,7.1188,7.3509,138892,0
2014-12-05,7.3219,7.3799,7.1672,7.2831,81659,0
2014-12-08,7.1381,7.2106,7.0897,7.1188,50629,0
2014-12-09,7.0607,7.2735,7.022,7.2445,36821,0
2014-12-10,7.1574,7.2445,7.1188,7.1672,48649,0
2014-12-11,7.1574,7.2445,7.1188,7.1574,24687,0
2014-12-12,7.0897,7.1962,7.0123,7.1284,58674,0
2014-12-15,7.0897,7.1574,7.0415,7.1091,30183,0
2014-12-16,7.0123,7.1768,6.9446,7.022,42843,0
2014-12-17,7.0511,7.3122,7.0511,7.2445,58635,0
2014-12-18,7.2735,7.3412,7.1768,7.3219,38768,0
2014-12-19,7.2831,7.3702,6.9834,7.1091,199219,0
2014-12-22,7.2106,7.2106,7.0704,7.1381,34494,0
2014-12-23,7.0511,7.1768,7.0027,7.0897,43188,0
2014-12-24,7.1381,7.1672,7.1091,7.1672,9975,0
2014-12-26,7.2058,7.2445,7.1768,7.2251,16321,0
2014-12-29,7.1091,7.1864,6.935,7.1478,49807,0
2014-12-30,7.0897,7.1381,7.0413,7.0511,8786,0
2014-12-31,7.0994,7.2541,7.0704,7.1284,54656,0
2015-01-02,7.1381,7.1961,6.9544,7.0994,19309,0
2015-01-05,7.0027,7.0897,6.9834,7.0027,49086,0
2015-01-06,6.935,6.935,6.5965,6.7222,69797,0
2015-01-07,6.7899,6.8479,6.6835,6.7609,11761,0
2015-01-08,6.8479,6.935,6.8189,6.9156,28916,0
2015-01-09,6.8866,6.9592,6.7754,6.8673,32018,0
2015-01-12,6.906,6.9062,6.6642,6.7899,242913,0
2015-01-13,6.8479,6.8963,6.6932,6.7706,89545,0
2015-01-14,6.7609,6.7995,6.6545,6.7706,71668,0
2015-01-15,6.7318,6.7318,6.4417,6.49,46473,0
2015-01-16,6.4514,6.6351,6.4514,6.5481,49040,0
2015-01-20,6.5578,6.6158,6.4127,6.5771,238834,0
2015-01-21,6.5094,6.5578,6.3837,6.4514,64714,0
2015-01-22,6.4804,6.6735,6.4127,6.5867,79744,0
2015-01-23,6.6351,6.7492,6.4417,6.5094,43951,0
2015-01-26,6.4417,6.4804,6.403,6.461,19676,0
2015-01-27,6.4804,6.5384,6.3466,6.432,66565,0
2015-01-28,6.461,6.461,6.2482,6.3353,48049,0
2015-01-29,6.4223,6.4223,6.2289,6.316,93124,0
2015-01-30,6.2482,6.3739,6.0935,6.2096,64179,0
2015-02-02,6.2772,6.3256,6.1612,6.2966,117278,0
2015-02-03,6.4514,6.8189,6.4417,6.7899,51592,0
2015-02-04,6.9834,7.0607,6.8769,7.0413,140596,0
2015-02-05,7.1672,7.1672,6.9446,7.0413,91060,0
2015-02-06,7.138,7.138,6.9156,6.9446,39232,0
2015-02-09,6.9736,7.0413,6.8189,6.935,130816,0
2015-02-10,6.9446,6.9446,6.7318,6.8479,67220,0
2015-02-11,6.7995,6.7995,6.6642,6.6642,17399,0
2015-02-12,6.7416,6.7706,6.6545,6.7126,23264,0
2015-02-13,6.6932,6.7222,6.6545,6.6835,24297,0
2015-02-17,6.8963,6.935,6.7706,6.8189,90051,0
2015-02-18,6.8963,6.964,6.8189,6.8576,41704,0
2015-02-19,6.9834,7.0123,6.9446,6.9736,33481,0
2015-02-20,7.0027,7.0991,6.9253,7.0704,44471,0
2015-02-23,6.9253,6.9927,6.7126,6.8383,36116,0
2015-02-24,6.9253,7.0123,6.8769,6.9544,25564,0
2015-02-25,7.4959,8.0086,7.3992,7.5927,175305,0
2015-02-26,7.5443,7.6701,7.4282,7.5734,23692,0
2015-02-27,7.5443,7.5927,7.3412,7.4476,32640,0
2015-03-02,7.6507,7.7475,7.5734,7.7475,91396,0
2015-03-03,7.8055,7.8152,7.641,7.7475,30707,0
2015-03-04,7.7861,7.8248,7.6217,7.6991,27811,0
2015-03-05,7.7571,7.7571,7.612,7.6894,20885,0
2015-03-06,7.6024,7.7185,7.4863,7.5927,40735,0
2015-03-09,7.9119,7.9119,7.6507,7.7571,72889,0
2015-03-10,7.6024,7.6217,7.4959,7.5637,26157,0
2015-03-11,7.6797,7.7377,7.5927,7.6217,177002,0
2015-03-12,7.6991,7.8248,7.6991,7.8248,40012,0
2015-03-13,7.6604,7.7377,7.6217,7.6894,36393,0
2015-03-16,7.7571,7.7571,7.641,7.641,31947,0
2015-03-17,7.6991,7.6991,7.583,7.6701,16646,0
2015-03-18,7.6701,7.8344,7.6701,7.8055,15302,0
2015-03-19,7.7861,7.8248,7.7475,7.8055,27501,0
2015-03-20,7.8344,8.1731,7.6991,8.057,130890,0
2015-03-23,7.8442,8.0183,7.8442,7.9603,79402,0
2015-03-24,8.028,8.0763,7.9409,8.028,26571,0
2015-03-25,8.028,8.057,7.8442,7.8442,33188,0
2015-03-26,7.9022,7.9603,7.8152,7.9022,51695,0
2015-03-27,7.8828,7.9603,7.8248,7.8925,32361,0
2015-03-30,7.7087,7.9989,7.7087,7.8732,38564,0
2015-03-31,7.9119,7.9651,7.8442,7.9312,27979,0
2015-04-01,8.086,8.2214,8.028,8.2214,119827,0
2015-04-02,8.2214,8.2214,8.0666,8.1343,64411,0
2015-04-06,8.2214,8.5599,8.1923,8.5309,116829,0
2015-04-07,8.5599,8.5889,8.4826,8.5212,45813,0
2015-04-08,8.5212,8.5793,8.4632,8.5793,25123,0
2015-04-09,8.5793,8.705,8.3084,8.3471,17482,0
2015-04-10,8.4149,8.4149,8.1827,8.3084,17369,0
2015-04-13,8.2988,8.3568,8.0956,8.2214,21919,0
2015-04-14,8.4051,8.4439,8.1731,8.1923,124273,0
2015-04-15,8.2214,8.2794,8.1633,8.2021,109773,0
2015-04-16,8.2407,8.2794,8.2021,8.2504,6069,0
2015-04-17,8.2117,8.2117,8.0472,8.086,38150,0
2015-04-20,8.115,8.1633,8.0183,8.057,29196,0
2015-04-21,8.1827,8.2746,8.086,8.0956,19989,0
2015-04-22,8.115,8.144,8.057,8.0956,20090,0
2015-04-23,8.1053,8.1053,7.8925,8.0956,19540,0
2015-04-24,8.1247,8.1923,8.0763,8.1827,12524,0
2015-04-27,8.4051,8.4051,8.1731,8.2698,53969,0
2015-04-28,8.3568,8.4341,8.3278,8.3955,29848,0
2015-04-29,8.3278,8.4051,8.2311,8.289,21402,0
2015-04-30,8.3568,8.4439,8.2407,8.4439,113831,0
2015-05-01,8.4245,8.5116,8.26,8.3665,45698,0
2015-05-04,8.3761,8.4149,8.2504,8.289,78885,0
2015-05-05,8.3374,8.3374,7.9989,8.086,99770,0
2015-05-06,8.4922,8.4922,8.1343,8.3955,51143,0
2015-05-07,8.3181,8.3278,8.1731,8.2988,25689,0
2015-05-08,8.3858,8.3858,8.1537,8.2794,29569,0
2015-05-11,8.3374,8.5116,8.289,8.4632,39494,0
2015-05-12,8.3955,8.4922,8.2698,8.3665,30494,0
2015-05-13,8.4149,8.5309,8.3955,8.5116,20367,0
2015-05-14,8.5309,9.0822,8.4728,9.0822,55520,0
2015-05-15,9.0435,9.1015,8.8501,9.0435,47453,0
2015-05-18,9.0242,9.3435,8.9662,9.2563,83552,0
2015-05-19,9.266,9.372,9.208,9.266,276526,0
2015-05-20,9.2563,9.2853,9.0532,9.0919,29880,0
2015-05-21,9.2983,9.2983,9.141,9.2,25537,0
2015-05-22,9.2295,9.3573,8.9248,9.1214,26554,0
2015-05-26,9.0722,9.0722,8.797,8.8756,40150,0
2015-05-27,9.0427,9.1803,8.9936,9.1803,37237,0
2015-05-28,9.0919,9.0919,8.9248,8.9838,28824,0
2015-05-29,8.9641,8.9936,8.7872,8.8953,45274,0
2015-06-01,9.1705,9.2885,9.0722,9.141,40020,0
2015-06-02,9.1902,9.3376,9.141,9.2,34987,0
2015-06-03,9.1803,9.2786,9.0329,9.2491,28182,0
2015-06-04,9.2197,9.2197,8.8363,8.915,22993,0
2015-06-05,8.9444,9.1312,8.8462,9.1017,31234,0
2015-06-08,9.1017,9.1214,8.9739,9.0329,17804,0
2015-06-09,9.0722,9.0722,8.8756,8.9936,48151,0
2015-06-10,8.8953,9.1803,8.856,9.0427,37160,0
2015-06-11,8.9936,9.0427,8.9544,9.0329,23533,0
2015-06-12,9.0231,9.0427,8.8462,8.8953,42323,0
2015-06-15,8.8462,9.2197,8.8462,9.1607,69284,0
2015-06-16,9.1902,9.613,9.1803,9.564,47207,0
2015-06-17,9.711,9.731,9.583,9.652,51378,0
2015-06-18,9.4752,9.809,9.4752,9.79,48530,0
2015-06-19,9.711,10.026,9.652,9.918,105809,0
2015-06-22,9.839,10.193,9.829,10.065,58907,0
2015-06-23,9.868,9.976,9.829,9.908,39099,0
2015-06-24,9.682,9.878,9.682,9.8,85766,0
2015-06-25,9.75,9.927,9.731,9.839,84545,0
2015-06-26,9.908,10.262,9.711,9.829,542066,0
2015-06-29,9.642,9.957,9.544,9.682,96856,0
2015-06-30,9.75,10.321,9.682,10.203,64505,0
2015-07-01,10.104,10.291,10.006,10.124,87292,0
2015-07-02,10.252,10.252,9.937,10.045,48835,0
2015-07-06,9.957,10.655,9.829,10.507,167971,0
2015-07-07,10.586,10.615,10.271,10.556,74880,0
2015-07-08,10.409,10.497,10.301,10.389,38152,0
2015-07-09,10.537,10.566,10.311,10.321,29301,0
2015-07-10,10.399,10.665,10.271,10.645,23909,0
2015-07-13,10.684,11.254,10.645,11.028,64910,0
2015-07-14,10.782,11.362,10.704,10.773,222552,0
2015-07-15,10.684,10.704,10.537,10.566,102653,0
2015-07-16,10.615,10.802,10.468,10.665,92176,0
2015-07-17,10.704,10.782,10.576,10.684,22790,0
2015-07-20,10.891,10.891,10.694,10.822,34897,0
2015-07-21,10.802,10.841,10.714,10.812,50157,0
2015-07-22,10.556,10.95,10.547,10.763,66537,0
2015-07-23,10.773,10.773,10.271,10.301,85461,0
2015-07-24,10.34,10.389,9.996,10.153,101129,0
2015-07-27,10.448,10.861,10.419,10.547,99806,0
2015-07-28,10.782,10.851,10.458,10.674,100010,0
2015-07-29,10.674,10.714,10.458,10.527,81595,0
2015-07-30,10.507,10.615,10.507,10.537,55550,0
2015-07-31,10.576,10.645,10.321,10.547,99806,0
2015-08-03,10.606,10.684,10.389,10.596,115797,0
2015-08-04,10.547,10.832,10.497,10.665,70505,0
2015-08-05,11.166,11.677,10.94,11.667,181401,0
2015-08-06,11.756,12.168,11.726,12.05,321008,0
2015-08-07,11.972,12.198,11.972,12.139,108657,0
2015-08-10,12.109,12.139,11.716,11.864,327498,0
2015-08-11,11.991,12.286,11.795,11.834,159366,0
2015-08-12,11.893,11.893,11.618,11.824,117203,0
2015-08-13,11.854,12.1,11.775,11.805,104181,0
2015-08-14,11.756,12.001,11.746,11.982,28080,0
2015-08-17,12.257,12.385,12.109,12.375,171939,0
2015-08-18,12.503,12.503,12.257,12.424,83324,0
2015-08-19,12.276,12.424,12.09,12.306,81290,0
2015-08-20,11.932,12.011,11.785,11.785,86478,0
2015-08-21,11.539,11.883,11.441,11.579,112727,0
2015-08-24,10.281,10.92,10.183,10.684,187435,0
2015-08-25,11.068,11.097,10.645,10.674,140603,0
2015-08-26,10.812,10.91,10.665,10.91,108657,0
2015-08-27,11.058,11.274,11.018,11.185,180790,0
2015-08-28,11.117,11.431,11.117,11.412,68267,0
2015-08-31,11.549,11.618,11.195,11.441,143757,0
2015-09-01,11.244,11.49,11.195,11.254,132464,0
2015-09-02,11.421,11.48,11.244,11.441,93905,0
2015-09-03,11.431,11.48,11.136,11.146,66537,0
2015-09-04,10.979,11.284,10.743,11.166,78237,0
2015-09-08,11.52,12.306,11.48,11.756,199002,0
2015-09-09,11.874,11.923,11.49,11.51,89429,0
2015-09-10,11.598,12.109,11.549,11.687,90589,0
2015-09-11,11.588,11.824,11.588,11.736,66843,0
2015-09-14,11.815,11.815,11.647,11.697,33472,0
2015-09-15,11.657,12.031,11.657,11.805,100823,0
2015-09-16,11.638,11.785,11.49,11.608,44358,0
2015-09-17,11.441,11.795,11.215,11.628,225645,0
2015-09-18,11.421,11.824,11.421,11.539,84545,0
2015-09-21,11.51,11.549,11.205,11.431,113134,0
2015-09-22,11.353,11.539,10.851,11.539,42934,0
2015-09-23,11.608,11.795,11.51,11.529,51843,0
2015-09-24,11.441,11.52,11.274,11.303,93866,0
2015-09-25,11.441,11.579,11.117,11.195,90141,0
2015-09-28,11.254,11.559,10.861,10.93,141597,0
2015-09-29,10.979,11.185,10.625,11.166,112015,0
2015-09-30,11.225,11.402,11.077,11.323,112625,0
2015-10-01,11.225,11.235,10.606,10.959,192897,0
2015-10-02,10.891,10.989,10.714,10.891,116491,0
2015-10-05,10.94,11.254,10.94,11.254,105873,0
2015-10-06,11.215,11.451,11.205,11.353,64401,0
2015-10-07,11.52,11.598,11.136,11.451,42730,0
2015-10-08,11.5,11.5,11.343,11.402,81493,0
2015-10-09,11.471,11.588,11.421,11.549,25638,0
2015-10-12,11.441,11.638,11.333,11.608,60220,0
2015-10-13,11.274,11.323,10.861,11.009,69386,0
2015-10-14,11.038,11.195,10.93,11.087,46902,0
2015-10-15,10.91,11.362,10.822,11.195,101332,0
2015-10-16,11.028,11.333,11.028,11.254,66639,0
2015-10-19,10.999,11.244,10.979,11.156,76033,0
2015-10-20,11.136,11.471,11.136,11.402,54232,0
2015-10-21,11.421,11.579,11.294,11.412,55550,0
2015-10-22,11.254,11.588,11.254,11.471,53718,0
2015-10-23,11.569,11.716,11.48,11.647,39678,0
2015-10-26,11.588,11.598,11.392,11.461,60230,0
2015-10-27,11.441,11.687,11.303,11.539,113541,0
2015-10-28,11.52,11.775,11.5,11.608,91769,0
2015-10-29,11.638,11.697,11.461,11.569,47003,0
2015-10-30,11.647,11.716,11.402,11.608,44562,0
2015-11-02,11.529,11.795,11.51,11.569,120223,0
2015-11-03,11.431,11.697,11.362,11.657,46800,0
2015-11-04,11.736,11.765,11.136,11.215,161116,0
2015-11-05,11.215,11.598,11.087,11.205,139179,0
2015-11-06,11.156,11.235,10.321,10.537,158103,0
2015-11-09,10.438,10.773,10.429,10.684,79030,0
2015-11-10,10.606,10.9,10.517,10.851,177230,0
2015-11-11,11.018,11.018,10.674,10.743,68369,0
2015-11-12,10.704,10.9,10.694,10.733,99094,0
2015-11-13,10.635,10.792,10.134,10.262,58805,0
2015-11-16,10.507,10.517,10.212,10.448,88106,0
2015-11-17,10.576,10.743,10.438,10.517,45274,0
2015-11-18,10.665,10.674,10.497,10.635,124936,0
2015-11-19,10.556,10.556,10.36,10.468,101536,0
2015-11-20,10.547,10.773,9.4162,10.497,56058,0
2015-11-23,10.576,10.684,10.438,10.606,74575,0
2015-11-24,10.724,10.891,10.507,10.782,48428,0
2015-11-25,10.959,11.146,10.684,10.9,75897,0
2015-11-27,10.92,11.058,10.812,10.969,8241,0
2015-11-30,11.009,11.146,10.645,10.694,75694,0
2015-12-01,10.615,10.704,10.478,10.645,44384,0
2015-12-02,10.596,10.596,10.094,10.104,81219,0
2015-12-03,10.203,10.36,9.79,9.819,104077,0
2015-12-04,9.819,10.252,9.819,10.153,69488,0
2015-12-07,10.094,10.104,9.849,9.918,112218,0
2015-12-08,10.016,10.094,9.878,9.908,97207,0
2015-12-09,9.908,9.908,9.691,9.839,72235,0
2015-12-10,9.986,10.026,9.8,9.859,124630,0
2015-12-11,9.711,9.849,9.583,9.603,51480,0
2015-12-14,9.691,9.701,9.3671,9.583,109087,0
2015-12-15,9.76,9.868,9.603,9.849,22077,0
2015-12-16,9.741,9.908,9.593,9.878,37542,0
2015-12-17,9.937,10.026,9.731,9.77,27266,0
2015-12-18,9.711,9.76,9.505,9.613,151083,0
2015-12-21,9.711,9.711,9.564,9.662,51683,0
2015-12-22,9.662,9.662,9.3966,9.544,74575,0
2015-12-23,9.642,9.682,9.574,9.642,31641,0
2015-12-24,9.662,9.672,9.574,9.632,19340,0
2015-12-28,9.839,9.839,9.672,9.76,42924,0
2015-12-29,9.849,9.976,9.76,9.967,25513,0
2015-12-30,9.967,10.222,9.8,9.937,62686,0
2015-12-31,10.045,10.33,9.996,10.026,45954,0
2016-01-04,10.075,10.183,9.849,10.094,115097,0
2016-01-05,10.252,10.271,9.957,10.085,66825,0
2016-01-06,10.114,10.458,10.114,10.429,77982,0
2016-01-07,10.203,10.281,10.144,10.173,77146,0
2016-01-08,10.183,10.33,10.114,10.232,81375,0
2016-01-11,10.301,10.34,10.124,10.153,107276,0
2016-01-12,10.34,10.36,9.927,10.114,45340,0
2016-01-13,10.153,10.153,9.613,9.632,63946,0
2016-01-14,9.691,9.809,9.603,9.662,37991,0
2016-01-15,9.3573,9.574,9.3573,9.524,73555,0
2016-01-19,9.623,9.662,9.4654,9.564,69488,0
2016-01-20,9.3573,9.554,8.7774,9.4949,100471,0
2016-01-21,9.4654,9.485,9.3041,9.3769,82359,0
2016-01-22,9.485,9.623,9.3868,9.4949,34730,0
2016-01-25,9.4752,9.554,9.3081,9.3376,26437,0
2016-01-26,9.3671,9.485,9.2885,9.3081,20837,0
2016-01-27,9.4064,9.4556,9.2786,9.3376,38767,0
2016-01-28,9.682,9.682,9.3671,9.554,125361,0
2016-01-29,9.564,9.888,9.564,9.888,36006,0
2016-02-01,9.79,9.79,9.534,9.613,55853,0
2016-02-02,9.623,9.623,9.505,9.534,46034,0
2016-02-03,9.593,9.593,9.3671,9.4752,18314,0
2016-02-04,9.4752,9.613,9.4359,9.534,39156,0
2016-02-05,9.4949,9.534,9.3671,9.4162,103507,0
2016-02-08,9.2786,9.3769,9.2197,9.3671,88340,0
2016-02-09,9.2393,9.534,9.2,9.4457,226430,0
2016-02-10,9.534,9.664,9.3672,9.593,76159,0
2016-02-11,9.3573,9.534,9.2786,9.485,136699,0
2016-02-12,9.583,9.672,9.4064,9.613,50825,0
2016-02-16,9.927,9.947,9.731,9.908,48408,0
2016-02-17,10.35,10.9,10.35,10.832,104325,0
2016-02-18,10.792,10.94,10.635,10.92,58627,0
2016-02-19,10.881,11.303,10.881,11.225,64140,0
2016-02-22,11.205,11.331,11.136,11.215,93582,0
2016-02-23,11.097,11.195,10.969,11.048,52708,0
2016-02-24,10.812,11.077,10.802,11.058,62701,0
2016-02-25,11.058,11.313,10.969,11.303,48710,0
2016-02-26,11.333,11.569,11.244,11.5,93099,0
2016-02-29,11.5,11.795,11.461,11.588,75239,0
2016-03-01,11.765,11.932,11.677,11.913,69054,0
2016-03-02,11.677,11.903,11.677,11.785,63689,0
2016-03-03,11.667,11.677,11.52,11.618,33628,0
2016-03-04,11.677,11.677,11.441,11.529,25238,0
2016-03-07,11.244,11.303,11.126,11.264,45462,0
2016-03-08,11.126,11.185,10.979,10.989,19365,0
2016-03-09,11.038,11.058,10.91,11.058,41647,0
2016-03-10,11.009,11.058,10.694,10.979,59037,0
2016-03-11,11.048,11.146,10.871,11.117,27106,0
2016-03-14,11.107,11.303,11.018,11.284,60282,0
2016-03-15,11.274,11.353,11.077,11.156,79450,0
2016-03-16,11.176,11.303,11.107,11.205,19946,0
2016-03-17,11.274,11.461,11.166,11.392,36289,0
2016-03-18,11.471,11.569,10.936,11.323,104595,0
2016-03-21,11.294,11.353,11.156,11.195,17780,0
2016-03-22,11.166,11.284,11.166,11.235,24232,0
2016-03-23,11.323,11.323,11.146,11.185,54555,0
2016-03-24,11.156,11.225,11.077,11.215,15837,0
2016-03-28,11.225,11.274,11.151,11.205,12815,0
2016-03-29,11.215,11.539,11.215,11.412,33939,0
2016-03-30,11.441,11.471,11.284,11.421,23957,0
2016-03-31,11.706,11.854,11.697,11.775,71950,0
2016-04-01,11.697,11.834,11.697,11.756,31123,0
2016-04-04,12.031,12.532,12.031,12.375,104561,0
2016-04-05,12.247,12.257,12.06,12.109,49848,0
2016-04-06,12.09,12.139,12.021,12.08,35986,0
2016-04-07,12.07,12.218,12.041,12.119,32658,0
2016-04-08,12.178,12.385,11.991,12.001,25058,0
2016-04-11,12.001,12.06,11.835,11.854,30606,0
2016-04-12,11.972,12.08,11.883,11.923,25738,0
2016-04-13,11.982,12.257,11.952,12.188,31172,0
2016-04-14,12.198,12.286,12.124,12.178,20432,0
2016-04-15,12.129,12.444,12.08,12.394,25838,0
2016-04-18,12.316,12.355,12.129,12.326,64441,0
2016-04-19,12.345,12.348,12.188,12.247,11966,0
2016-04-20,12.208,12.345,12.208,12.296,13662,0
2016-04-21,12.237,12.237,12.021,12.041,13017,0
2016-04-22,11.991,12.139,11.962,12.08,27249,0
2016-04-25,12.08,12.161,11.874,11.913,23331,0
2016-04-26,11.962,12.077,11.844,12.021,21042,0
2016-04-27,11.982,12.129,11.923,12.06,35507,0
2016-04-28,11.972,12.109,11.824,11.844,13791,0
2016-04-29,11.854,11.854,11.402,11.579,21995,0
2016-05-02,11.726,11.903,11.716,11.834,21606,0
2016-05-03,11.795,11.864,11.697,11.697,31335,0
2016-05-04,11.697,11.874,11.628,11.8,30002,0
2016-05-05,11.805,11.805,11.529,11.539,18585,0
2016-05-06,11.5,11.716,11.412,11.579,48390,0
2016-05-09,11.687,11.726,11.579,11.588,26743,0
2016-05-10,11.795,12.542,11.785,12.434,54212,0
2016-05-11,12.198,12.198,11.638,11.697,53511,0
2016-05-12,11.903,11.903,11.643,11.697,30107,0
2016-05-13,11.657,11.697,11.549,11.647,31763,0
2016-05-16,11.51,11.726,11.5,11.5,42892,0
2016-05-17,11.54,11.54,11.03,11.1,105917,0
2016-05-18,11.12,11.12,10.99,11.06,81031,0
2016-05-19,11.09,11.1,10.86,11.03,27645,0
2016-05-20,11.1,11.1,10.87,10.99,78056,0
2016-05-23,11.36,11.43,11.24,11.31,50299,0
2016-05-24,11.52,11.87,11.51,11.79,57618,0
2016-05-25,12.02,12.0643,11.8,11.87,36477,0
2016-05-26,11.88,11.98,11.81,11.92,53790,0
2016-05-27,11.89,11.91,11.68,11.86,52139,0
2016-05-31,11.99,12.19,11.98,12.15,47017,0
2016-06-01,12.1,12.13,12.01,12.07,27050,0
2016-06-02,12.16,12.16,11.91,11.99,18759,0
2016-06-03,11.91,12.04,11.9,12.04,28013,0
2016-06-06,12.05,12.15,12.04,12.13,38627,0
2016-06-07,12.24,12.45,12.23,12.33,40721,0
2016-06-08,12.31,12.46,12.25,12.42,43468,0
2016-06-09,12.32,12.32,11.95,12,54916,0
2016-06-10,11.91,12.08,11.89,12.01,19023,0
2016-06-13,12,12.07,11.89,11.94,29411,0
2016-06-14,11.94,12.1,11.935,12.06,23619,0
2016-06-15,12.07,12.09,11.89,11.94,48699,0
2016-06-16,11.94,12,11.76,11.97,69904,0
2016-06-17,12.01,12.375,11.82,12.31,133057,0
2016-06-20,12.37,12.445,12.22,12.31,55563,0
2016-06-21,12.38,12.57,12.27,12.49,49210,0
2016-06-22,12.53,12.5652,12.38,12.43,25246,0
2016-06-23,12.67,12.67,12.53,12.6,38178,0
2016-06-24,12.1,12.15,11.8901,12,99726,0
2016-06-27,11.51,11.5614,11.35,11.43,117409,0
2016-06-28,11.54,11.59,11.37,11.41,39191,0
2016-06-29,11.56,11.6,11.43,11.55,66335,0
2016-06-30,11.54,11.71,11.515,11.71,56639,0
2016-07-01,11.71,11.8,11.592,11.74,26288,0
2016-07-05,11.77,11.88,11.77,11.84,30481,0
2016-07-06,11.69,11.9,11.66,11.84,28371,0
2016-07-07,11.86,11.91,11.83,11.88,13067,0
2016-07-08,12.01,12.14,12,12.12,19901,0
2016-07-11,12.29,12.35,12.26,12.32,14684,0
2016-07-12,12.45,12.65,12.3333,12.6,43104,0
2016-07-13,12.56,12.71,12.48,12.5,23509,0
2016-07-14,12.67,12.7,12.49,12.53,42043,0
2016-07-15,12.5,12.6564,12.41,12.62,28900,0
2016-07-18,12.58,12.75,12.52,12.66,31467,0
2016-07-19,12.7,12.7,12.6,12.61,10496,0
2016-07-20,12.75,13.1,12.72,12.9,61774,0
2016-07-21,12.82,12.83,12.69,12.74,17464,0
2016-07-22,12.7,12.96,12.62,12.87,11705,0
2016-07-25,13.03,13.09,12.97,12.99,21686,0
2016-07-26,12.85,12.97,12.77,12.85,14286,0
2016-07-27,12.84,12.91,12.79,12.87,15429,0
2016-07-28,12.86,12.9,12.81,12.84,8744,0
2016-07-29,12.87,12.87,12.61,12.78,24931,0
2016-08-01,12.9,12.9,12.77,12.78,20243,0
2016-08-02,12.69,12.69,12.42,12.42,18799,0
2016-08-03,12.56,12.6,12.41,12.49,24048,0
2016-08-04,12.57,12.87,12.5386,12.78,79343,0
2016-08-05,12.83,13.2,12.6496,12.99,60506,0
2016-08-08,13.23,13.2899,12.87,13.01,45020,0
2016-08-09,12.98,13.09,12.98,13.02,13621,0
2016-08-10,13.11,13.24,12.98,13.06,17122,0
2016-08-11,13.16,13.18,13.06,13.09,15722,0
2016-08-12,13.03,13.12,12.96,13.06,11079,0
2016-08-15,13.1,13.134,12.95,13.02,20715,0
2016-08-16,13.2,13.47,13.1,13.26,39434,0
2016-08-17,13.21,13.28,13.0801,13.2,15186,0
2016-08-18,13.2,13.59,13.2,13.58,20752,0
2016-08-19,13.55,14.11,13.4701,13.84,62386,0
2016-08-22,13.73,13.87,13.53,13.7,27879,0
2016-08-23,13.71,13.98,13.71,13.87,31579,0
2016-08-24,13.83,13.98,13.83,13.93,38430,0
2016-08-25,13.88,14.13,13.85,14.12,16328,0
2016-08-26,13.99,14.0519,13.87,13.96,29110,0
2016-08-29,13.95,13.95,13.75,13.81,16584,0
2016-08-30,13.85,13.85,13.66,13.69,7732,0
2016-08-31,13.65,13.67,13.41,13.45,26432,0
2016-09-01,13.42,13.56,13.25,13.55,18201,0
2016-09-02,13.6,13.82,13.6,13.72,15912,0
2016-09-06,13.78,13.78,13.64,13.69,8632,0
2016-09-07,13.74,13.84,13.63,13.71,20889,0
2016-09-08,13.65,13.78,13.64,13.73,12565,0
2016-09-09,13.6,13.62,13.26,13.27,40632,0
2016-09-12,13.4,13.52,13.284,13.49,45539,0
2016-09-13,13.37,13.54,13.31,13.36,46938,0
2016-09-14,13.41,13.71,13.29,13.55,47821,0
2016-09-15,13.48,13.63,13.48,13.55,13185,0
2016-09-16,13.62,13.6499,13.36,13.52,89849,0
2016-09-19,13.53,13.55,13.37,13.41,45789,0
2016-09-20,13.45,13.45,13.26,13.28,18045,0
2016-09-21,13.32,13.33,13,13.32,31550,0
2016-09-22,13.43,13.47,13.25,13.37,32806,0
2016-09-23,13.35,13.45,13.3,13.35,25902,0
2016-09-26,13.32,13.33,13.19,13.2,20822,0
2016-09-27,13.28,13.28,13.12,13.17,25372,0
2016-09-28,13.17,13.17,12.92,13.04,36113,0
2016-09-29,12.976,12.976,12.715,12.795,31197,0
2016-09-30,12.84,13.0378,12.672,12.77,54651,0
2016-10-03,12.68,12.72,12.5,12.58,20068,0
2016-10-04,12.64,12.85,12.52,12.82,27642,0
2016-10-05,12.76,12.94,12.76,12.88,13938,0
2016-10-06,12.87,12.95,12.84,12.88,16165,0
2016-10-07,12.84,12.99,12.72,12.86,49949,0
2016-10-10,13.07,13.57,12.99,13.3,130305,0
2016-10-11,13.2,13.24,12.94,13.09,36792,0
2016-10-12,13.15,13.44,13.14,13.23,10799,0
2016-10-13,13.19,13.26,13.01,13.07,24735,0
2016-10-14,13.1,13.14,13.09,13.09,9157,0
2016-10-17,13.13,13.25,13.1,13.22,17060,0
2016-10-18,13.4,13.43,13.27,13.37,15193,0
2016-10-19,13.4,13.7,13.38,13.63,24539,0
2016-10-20,13.62,13.66,13.28,13.32,15381,0
2016-10-21,13.26,13.55,13.26,13.4,54803,0
2016-10-24,13.44,13.55,13.35,13.49,15328,0
2016-10-25,13.55,13.67,13.38,13.47,16101,0
2016-10-26,13.55,13.71,13.53,13.58,31545,0
2016-10-27,13.68,13.7485,13.49,13.53,17461,0
2016-10-28,13.5,13.97,13.28,13.47,15577,0
2016-10-31,13.51,13.76,13.5,13.61,30266,0
2016-11-01,13.69,13.69,13.2628,13.44,30419,0
2016-11-02,13.38,13.38,13.2101,13.26,27096,0
2016-11-03,13.3,13.3,13.01,13.05,23700,0
2016-11-04,13.09,13.09,12.79,12.93,46002,0
2016-11-07,13.04,13.74,13.04,13.64,50406,0
2016-11-08,13.69,13.74,13.207,13.62,18376,0
2016-11-09,13.43,13.88,13.38,13.76,67610,0
2016-11-10,13.91,14.61,13.69,14.46,46058,0
2016-11-11,14.44,14.89,14.43,14.63,121631,0
2016-11-14,14.57,14.59,14.12,14.36,41951,0
2016-11-15,14.42,14.42,14.1,14.36,25460,0
2016-11-16,14.33,14.6,14.315,14.52,30288,0
2016-11-17,14.61,14.705,14.49,14.59,30881,0
2016-11-18,14.66,14.83,14.59,14.79,71927,0
2016-11-21,14.78,15.05,14.78,14.93,63682,0
2016-11-22,15.01,15.01,14.86,14.9,41126,0
2016-11-23,14.89,14.95,14.75,14.9,59241,0
2016-11-25,14.94,14.95,14.8199,14.92,39549,0
2016-11-28,14.81,14.89,14.74,14.77,15230,0
2016-11-29,14.8,14.85,14.69,14.74,26339,0
2016-11-30,14.85,14.94,14.69,14.81,43471,0
2016-12-01,14.9,14.9,14.29,14.47,35682,0
2016-12-02,14.47,14.59,14.22,14.53,24718,0
2016-12-05,14.67,14.98,14.67,14.87,29661,0
2016-12-06,14.92,15.415,14.87,15.25,48528,0
2016-12-07,15.16,15.16,14.82,14.98,48402,0
2016-12-08,15.04,15.98,14.87,15.65,51089,0
2016-12-09,15.56,15.72,15.3,15.42,71600,0
2016-12-12,15.25,15.25,14.7401,14.82,81178,0
2016-12-13,14.73,15.2211,14.71,15.01,89992,0
2016-12-14,14.83,14.87,14.51,14.55,48225,0
2016-12-15,14.47,14.76,14.26,14.37,68187,0
2016-12-16,14.45,14.78,14.45,14.51,91078,0
2016-12-19,14.46,14.79,14.35,14.6,38564,0
2016-12-20,14.56,14.71,14.48,14.63,30088,0
2016-12-21,14.52,14.61,14.38,14.38,31647,0
2016-12-22,14.37,14.37,14.15,14.16,23877,0
2016-12-23,14.16,14.38,14.16,14.32,38565,0
2016-12-27,14.31,14.35,14.2933,14.32,17620,0
2016-12-28,14.33,14.35,14.13,14.15,21761,0
2016-12-29,14.27,14.35,14.22,14.29,20583,0
2016-12-30,14.34,14.35,14.13,14.34,23598,0
2017-01-03,14.45,14.79,14.45,14.69,78659,0
2017-01-04,14.7,14.995,14.62,14.94,57954,0
2017-01-05,14.91,14.91,14.4,14.73,61070,0
2017-01-06,14.81,15.01,14.45,14.87,25093,0
2017-01-09,14.8,14.8,14.52,14.53,39378,0
2017-01-10,14.52,14.58,14.42,14.45,25859,0
2017-01-11,14.39,14.39,13.815,14.03,51330,0
2017-01-12,13.88,14.1172,13.83,14.03,42418,0
2017-01-13,14.12,14.26,13.78,14.22,21602,0
2017-01-17,14.09,14.09,13.54,13.68,85804,0
2017-01-18,13.64,13.8899,13.57,13.7,28617,0
2017-01-19,13.46,13.53,13.23,13.27,81510,0
2017-01-20,13.27,13.44,13.06,13.35,49659,0
2017-01-23,13.27,13.27,12.98,13.1,69910,0
2017-01-24,13.07,13.34,12.94,13.21,56629,0
2017-01-25,13.34,13.385,13.22,13.35,41070,0
2017-01-26,13.3,13.49,13.18,13.33,21344,0
2017-01-27,13.38,13.47,13.215,13.41,25455,0
2017-01-30,13.39,13.41,13.04,13.07,38215,0
2017-01-31,13.16,13.41,13.16,13.36,38329,0
2017-02-01,13.6,13.64,13.4,13.47,35848,0
2017-02-02,13.56,13.83,13.56,13.62,29491,0
2017-02-03,13.73,13.88,13.6363,13.85,28104,0
2017-02-06,13.92,13.93,13.73,13.84,79262,0
2017-02-07,13.93,13.96,13.67,13.72,27124,0
2017-02-08,13.75,13.9,13.66,13.68,42072,0
2017-02-09,13.7,13.84,13.53,13.57,23976,0
2017-02-10,13.66,13.66,13.4301,13.55,26081,0
2017-02-13,13.72,13.72,13.57,13.59,38424,0
2017-02-14,13.61,13.93,13.61,13.88,67428,0
2017-02-15,14.48,14.6918,14.31,14.68,107991,0
2017-02-16,15,15.07,14.73,14.89,76754,0
2017-02-17,14.9,15.04,14.72,15.02,45091,0
2017-02-21,15.18,15.46,15.18,15.45,33647,0
2017-02-22,15.41,15.41,15.0601,15.17,34722,0
2017-02-23,15.24,15.24,14.83,15.08,24070,0
2017-02-24,14.97,15.08,14.84,15.02,22553,0
2017-02-27,14.99,15.2841,14.98,15.13,39722,0
2017-02-28,13.93,14.67,13.861,14.48,112705,0
2017-03-01,14.35,14.48,14.16,14.44,63073,0
2017-03-02,14.41,14.55,14.17,14.18,35955,0
2017-03-03,14.21,14.22,14,14.18,31235,0
2017-03-06,14,14.05,13.89,13.91,26766,0
2017-03-07,13.97,13.97,13.72,13.72,58629,0
2017-03-08,13.77,13.87,13.46,13.52,36757,0
2017-03-09,13.56,13.59,13.33,13.36,74871,0
2017-03-10,13.49,13.49,13.15,13.25,58646,0
2017-03-13,13.26,13.305,13.1,13.23,27250,0
2017-03-14,13.13,13.19,13.0501,13.12,24853,0
2017-03-15,13.18,13.31,12.99,13.28,44630,0
2017-03-16,13.24,13.39,13.22,13.38,34101,0
2017-03-17,13.31,13.54,13.27,13.41,78694,0
2017-03-20,13.32,13.65,13.26,13.5,33879,0
2017-03-21,13.69,13.71,13.303,13.33,85654,0
2017-03-22,13.23,13.27,13.0401,13.11,44558,0
2017-03-23,13.05,13.24,13.03,13.08,28222,0
2017-03-24,13.17,13.38,13.03,13.07,19583,0
2017-03-27,12.96,13.08,12.79,12.99,36309,0
2017-03-28,13.05,13.09,12.9,13.04,14095,0
2017-03-29,13.14,13.26,13.1,13.14,32830,0
2017-03-30,13.13,13.13,12.96,13.01,19829,0
2017-03-31,12.85,13,12.85,12.88,49119,0
2017-04-03,12.89,13.1,12.87,12.99,26434,0
2017-04-04,13.02,13.1,12.95,13.04,36819,0
2017-04-05,13.27,13.38,13.1,13.11,60153,0
2017-04-06,13.9,13.94,13.631,13.73,115638,0
2017-04-07,13.67,13.83,13.64,13.68,36388,0
2017-04-10,13.68,13.77,13.4,13.46,35207,0
2017-04-11,13.45,13.69,12.95,13.39,102983,0
2017-04-12,13.35,13.35,13.1001,13.23,20835,0
2017-04-13,13.18,13.36,12.995,13.07,58349,0
2017-04-17,13.05,13.3,12.95,12.98,86270,0
2017-04-18,12.91,12.98,12.16,12.67,104421,0
2017-04-19,12.98,13.03,12.83,12.92,26463,0
2017-04-20,13.06,13.16,12.92,13,38605,0
2017-04-21,12.93,13,12.81,12.98,26810,0
2017-04-24,13,13.14,12.94,13.12,35558,0
2017-04-25,13.21,13.55,13.18,13.45,49363,0
2017-04-26,13.42,13.61,13.31,13.35,41221,0
2017-04-27,12.36,12.4,11.5,11.67,232619,0
2017-04-28,11.48,11.9701,11.48,11.86,128701,0
2017-05-01,12.04,12.25,12.04,12.14,82806,0
2017-05-02,12.12,12.13,11.995,12.05,113280,0
2017-05-03,12.52,12.52,12.01,12.18,57372,0
2017-05-04,12.44,12.6,12.295,12.36,89108,0
2017-05-05,12.4,12.47,12.2,12.38,83963,0
2017-05-08,12.57,12.74,12.5,12.71,57121,0
2017-05-09,12.94,12.96,12.62,12.73,55003,0
2017-05-10,13.05,13.09,12.88,13.03,70310,0
2017-05-11,12.9,13.02,12.75,12.86,88400,0
2017-05-12,12.8,12.82,12.5,12.61,82645,0
2017-05-15,12.7,13.44,12.7,13.36,175916,0
2017-05-16,13.47,13.47,12.93,13.09,89910,0
2017-05-17,13,13.14,12.6737,12.86,171781,0
2017-05-18,13.04,13.06,12.73,12.85,141505,0
2017-05-19,12.8,12.8558,12.61,12.78,104982,0
2017-05-22,12.74,12.765,12.35,12.59,131670,0
2017-05-23,12.65,12.68,12.33,12.36,114332,0
2017-05-24,12.47,12.55,12.32,12.4,167629,0
2017-05-25,12.47,12.79,12.465,12.54,128025,0
2017-05-26,12.5,12.61,12.3,12.54,108244,0
2017-05-30,12.69,12.71,12.41,12.46,56224,0
2017-05-31,12.45,12.46,12.27,12.41,116618,0
2017-06-01,12.48,12.81,12.255,12.8,127326,0
2017-06-02,12.8,12.91,12.51,12.55,92080,0
2017-06-05,12.41,12.63,12.38,12.47,154503,0
2017-06-06,12.47,12.5045,12.14,12.2,124577,0
2017-06-07,12.2,12.29,12.16,12.2,287301,0
2017-06-08,12.24,12.29,11.99,12.08,96727,0
2017-06-09,12.05,12.16,11.83,11.96,115521,0
2017-06-12,11.89,12.16,11.78,12.14,193543,0
2017-06-13,12.17,12.17,11.78,12.01,189836,0
2017-06-14,12.22,12.45,12.14,12.28,160823,0
2017-06-15,12.15,12.15,11.67,11.7,118380,0
2017-06-16,11.61,11.7,11.12,11.37,352864,0
2017-06-19,11.38,11.49,11.3,11.47,159570,0
2017-06-20,11.48,11.55,11.36,11.4,118934,0
2017-06-21,11.41,11.73,11.4,11.68,207704,0
2017-06-22,11.67,12.01,11.625,11.88,316653,0
2017-06-23,11.88,12.01,11.63,11.71,2698510,0
2017-06-26,11.74,11.88,11.62,11.7,264127,0
2017-06-27,11.68,11.85,11.41,11.46,223376,0
2017-06-28,11.48,11.53,11.22,11.45,145500,0
2017-06-29,11.6,11.62,11.04,11.09,135361,0
2017-06-30,11.1,11.31,10.99,11.19,119405,0
2017-07-03,11.22,11.23,11.04,11.11,43934,0
2017-07-05,11.32,11.395,11.14,11.31,95090,0
2017-07-06,11.19,11.21,10.97,10.99,109570,0
2017-07-07,11.01,11.12,10.89,11.05,65569,0
2017-07-10,11.2,11.25,11.07,11.2,68386,0
2017-07-11,11.16,11.24,11.03,11.2,70925,0
2017-07-12,11.35,11.54,11.25,11.38,100559,0
2017-07-13,11.53,11.59,11.18,11.29,49901,0
2017-07-14,11.3,11.43,11.28,11.41,45271,0
2017-07-17,11.39,11.45,11.32,11.33,34105,0
2017-07-18,11.33,11.39,11.19,11.27,34004,0
2017-07-19,11.37,11.45,11.32,11.39,32372,0
2017-07-20,11.41,11.5301,11.41,11.47,47193,0
2017-07-21,11.4,11.48,11.35,11.42,96110,0
2017-07-24,11.59,11.64,11.425,11.53,49912,0
2017-07-25,11.85,11.99,11.82,11.99,100583,0
2017-07-26,12.12,12.16,11.92,12.16,66724,0
2017-07-27,12.15,12.16,11.545,11.64,40840,0
2017-07-28,11.55,11.8,11.545,11.79,40309,0
2017-07-31,11.95,11.98,11.81,11.93,41166,0
2017-08-01,11.96,11.99,11.75,11.89,82591,0
2017-08-02,11.9,12,11.62,11.82,61068,0
2017-08-03,11.67,11.73,10.94,11.04,123264,0
2017-08-04,11.0365,11.08,10.86,11.02,123865,0
2017-08-07,11.73,12.02,11.47,11.73,203722,0
2017-08-08,11.82,11.82,11.35,11.41,123693,0
2017-08-09,11.33,11.39,11.1,11.31,57171,0
2017-08-10,11.33,11.43,11.02,11.05,71260,0
2017-08-11,11.07,11.16,10.91,11.06,53589,0
2017-08-14,11.24,11.52,11.19,11.44,101868,0
2017-08-15,11.55,11.57,11.18,11.23,33767,0
2017-08-16,11.22,11.31,11.15,11.25,50193,0
2017-08-17,11.21,11.245,10.88,10.9,40200,0
2017-08-18,10.9,11.02,10.82,10.9,71573,0
2017-08-21,10.83,10.84,10.7,10.8,61935,0
2017-08-22,10.83,10.83,10.6,10.71,29222,0
2017-08-23,10.68,10.7,10.57,10.62,18286,0
2017-08-24,10.72,10.79,10.63,10.72,27470,0
2017-08-25,10.8,10.84,10.71,10.8,26480,0
2017-08-28,11.1,11.13,10.94,11.06,49783,0
2017-08-29,10.92,11.01,10.77,10.95,43005,0
2017-08-30,10.91,11.03,10.84,10.99,19040,0
2017-08-31,11.18,11.22,11,11.03,33943,0
2017-09-01,11.08,11.19,11,11.18,14535,0
2017-09-05,11.43,11.59,11.4,11.56,47593,0
2017-09-06,11.81,12.01,11.66,11.85,35635,0
2017-09-07,11.98,12.2,11.92,12.02,27696,0
2017-09-08,11.98,12.07,11.8916,12.05,28033,0
2017-09-11,12.1,12.3,12.08,12.27,38792,0
2017-09-12,12.27,12.29,12.06,12.06,69024,0
2017-09-13,12.26,12.41,12.21,12.36,36297,0
2017-09-14,12.6,12.73,12.49,12.53,25995,0
2017-09-15,12.52,12.75,12.37,12.74,42618,0
2017-09-18,13.1,13.35,12.99,13.25,94821,0
2017-09-19,13.44,13.46,13.07,13.08,48915,0
2017-09-20,13.07,13.17,13,13.07,35612,0
2017-09-21,13.03,13.55,13,13.11,30991,0
2017-09-22,13.08,13.33,13.08,13.29,19837,0
2017-09-25,13.41,13.54,13.13,13.26,36884,0
2017-09-26,13.29,13.29,13.1,13.13,13471,0
2017-09-27,13.1,13.11,13,13.06,22901,0
2017-09-28,13.09,13.16,12.81,13.08,20435,0
2017-09-29,13.05,13.28,13.01,13.2,13107,0
2017-10-02,13.23,13.35,13.2,13.25,16867,0
2017-10-03,13.5,13.61,13.17,13.23,57758,0
2017-10-04,13.11,13.28,13.11,13.2,13417,0
2017-10-05,13.2,13.46,13.17,13.45,15590,0
2017-10-06,13.4,13.505,13.24,13.49,26512,0
2017-10-09,13.59,13.66,13.43,13.64,21010,0
2017-10-10,13.59,13.74,13.37,13.7,30671,0
2017-10-11,13.25,13.72,13.25,13.66,18938,0
2017-10-12,13.53,13.71,13.52,13.69,13977,0
2017-10-13,13.75,13.75,13.5,13.71,10180,0
2017-10-16,13.44,13.55,13.31,13.47,36350,0
2017-10-17,13.61,13.69,13.51,13.65,14557,0
2017-10-18,13.75,14.3,13.75,14.05,37333,0
2017-10-19,14,14.11,13.86,14,11899,0
2017-10-20,14.01,14.13,13.86,14.07,11420,0
2017-10-23,14.23,14.25,14.02,14.1,13376,0
2017-10-24,14.23,14.23,13.91,14.08,24748,0
2017-10-25,14.04,14.09,13.75,14.04,8978,0
2017-10-26,14.01,14.16,13.97,13.99,9206,0
2017-10-27,13.911,14.04,13.79,13.88,27613,0
2017-10-30,13.69,13.82,13.51,13.64,61346,0
2017-10-31,13.69,14.06,13.65,13.97,27445,0
2017-11-01,14.1,14.15,13.87,13.96,16127,0
2017-11-02,13.93,14.06,13.8,13.8,27208,0
2017-11-03,13.9,14.18,13.77,13.98,18054,0
2017-11-06,13.93,14.03,13.91,13.99,9241,0
2017-11-07,13.98,14,13.87,13.9,15068,0
2017-11-08,13.89,13.99,13.67,13.96,112855,0
2017-11-09,13.3,13.77,13.05,13.14,135547,0
2017-11-10,13.12,13.12,12.92,13.01,32354,0
