Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.399,11.686,11.353,11.671,175627,0
2005-02-28,11.789,11.789,11.635,11.692,78908,0
2005-03-01,11.824,11.866,11.501,11.64,103916,0
2005-03-02,11.712,11.809,11.645,11.671,76553,0
2005-03-03,11.794,12.076,11.768,11.768,144929,0
2005-03-04,11.989,11.989,11.804,11.927,56744,0
2005-03-07,11.953,12.107,11.671,11.681,68718,0
2005-03-08,11.83,11.87,11.671,11.676,96658,0
2005-03-09,11.773,11.891,11.676,11.768,55964,0
2005-03-10,11.784,11.891,11.671,11.743,77776,0
2005-03-11,11.784,11.891,11.666,11.676,78119,0
2005-03-14,11.84,12.25,11.789,12.153,198332,0
2005-03-15,12.184,12.204,11.917,11.917,80418,0
2005-03-16,11.917,12.173,11.917,12.142,118357,0
2005-03-17,12.26,12.291,11.861,11.942,139707,0
2005-03-18,12.096,12.096,11.671,11.671,131570,0
2005-03-21,11.85,12.039,11.753,11.753,112712,0
2005-03-22,11.891,11.942,11.692,11.732,56906,0
2005-03-23,11.799,11.912,11.747,11.747,24760,0
2005-03-24,11.876,11.896,11.666,11.692,33948,0
2005-03-28,11.835,11.917,11.815,11.87,30939,0
2005-03-29,11.917,11.917,11.558,11.645,41934,0
2005-03-30,11.692,11.799,11.558,11.712,53574,0
2005-03-31,11.784,11.794,11.655,11.738,89409,0
2005-04-01,11.732,11.794,11.312,11.348,66277,0
2005-04-04,11.302,11.563,11.302,11.517,33804,0
2005-04-05,11.569,11.569,11.399,11.563,33569,0
2005-04-06,11.671,12.162,11.455,11.912,57776,0
2005-04-07,12.004,12.142,11.84,11.866,38315,0
2005-04-08,11.815,11.815,11.312,11.332,74127,0
2005-04-11,11.317,11.409,10.922,11.174,157565,0
2005-04-12,11.286,11.558,11.051,11.527,67755,0
2005-04-13,11.512,11.532,11.174,11.174,35370,0
2005-04-14,11.168,11.174,10.61,10.656,115019,0
2005-04-15,10.579,10.81,10.559,10.589,79993,0
2005-04-18,10.579,11.158,10.553,10.805,157185,0
2005-04-19,10.799,10.933,10.676,10.733,114971,0
2005-04-20,10.676,10.84,10.384,10.553,164164,0
2005-04-21,10.789,10.814,10.559,10.568,80668,0
2005-04-22,10.702,10.702,10.441,10.553,95683,0
2005-04-25,10.553,10.553,10.415,10.415,40203,0
2005-04-26,10.502,10.502,10.072,10.148,184735,0
2005-04-27,10.199,10.999,10.179,10.994,133761,0
2005-04-28,11.071,11.071,10.333,10.333,233863,0
2005-04-29,10.487,10.487,10.292,10.39,116192,0
2005-05-02,10.292,10.538,10.282,10.492,109715,0
2005-05-03,10.568,10.789,10.502,10.615,113960,0
2005-05-04,10.64,10.64,10.482,10.615,160553,0
2005-05-05,10.666,10.666,10.456,10.656,146987,0
2005-05-06,10.656,10.656,10.553,10.625,34557,0
2005-05-09,10.625,10.687,10.476,10.636,74208,0
2005-05-10,10.748,10.779,10.384,10.476,79706,0
2005-05-11,10.584,10.584,10.23,10.39,124434,0
2005-05-12,10.533,10.533,10.03,10.082,64123,0
2005-05-13,10.021,10.056,9.677,9.78,253688,0
2005-05-16,9.933,9.933,9.503,9.913,145115,0
2005-05-17,9.805,10.072,9.805,10.056,201518,0
2005-05-18,10.092,10.179,10.021,10.087,113639,0
2005-05-19,10.056,10.199,10.056,10.113,58662,0
2005-05-20,10.113,10.113,9.99,10.041,65379,0
2005-05-23,10.041,10.313,9.979,10.159,155087,0
2005-05-24,10.271,10.384,10.164,10.179,35390,0
2005-05-25,10.184,10.399,10.03,10.333,75033,0
2005-05-26,10.302,10.528,10.271,10.502,50840,0
2005-05-27,10.364,10.835,10.364,10.697,93923,0
2005-05-31,10.779,10.779,10.379,10.492,73681,0
2005-06-01,10.364,10.39,10.215,10.369,199621,0
2005-06-02,10.313,10.415,10.313,10.379,83918,0
2005-06-03,10.333,10.333,10.133,10.241,94885,0
2005-06-06,10.174,10.179,10.092,10.144,132242,0
2005-06-07,10.43,10.43,9.933,10.164,171169,0
2005-06-08,10.098,10.364,9.933,9.933,79355,0
2005-06-09,9.933,10.082,9.872,9.933,115781,0
2005-06-10,9.861,10.343,9.861,10.338,64231,0
2005-06-13,10.19,10.19,9.754,10,130058,0
2005-06-14,9.944,10.271,9.944,10.225,176544,0
2005-06-15,10.302,11.327,10.256,11.153,365992,0
2005-06-16,11.051,12.285,11.051,11.722,293581,0
2005-06-17,11.635,12.168,11.635,11.973,234298,0
2005-06-20,11.824,11.993,11.348,11.953,132460,0
2005-06-21,11.743,12.408,11.743,11.973,199006,0
2005-06-22,12.184,12.184,11.578,11.763,123522,0
2005-06-23,11.63,11.896,11.578,11.589,151699,0
2005-06-24,11.532,11.804,11.425,11.804,452279,0
2005-06-27,11.563,12.142,11.44,11.953,149333,0
2005-06-28,11.912,12.875,11.907,12.414,232541,0
2005-06-29,12.322,12.537,11.978,12.147,182024,0
2005-06-30,12.168,12.654,12.086,12.193,88641,0
2005-07-01,12.086,12.362,11.973,12.362,65526,0
2005-07-05,12.332,12.65,12.116,12.639,120582,0
2005-07-06,12.665,12.88,12.378,12.511,98181,0
2005-07-07,12.531,12.531,11.768,12.173,74863,0
2005-07-08,11.999,12.076,11.692,11.83,235910,0
2005-07-11,11.676,12.127,11.584,11.599,271715,0
2005-07-12,11.63,11.815,11.501,11.62,146646,0
2005-07-13,11.701,11.707,11.527,11.707,69613,0
2005-07-14,11.763,11.84,11.62,11.768,63126,0
2005-07-15,11.681,12.081,11.681,11.942,119618,0
2005-07-18,11.942,12.039,11.65,12.024,152626,0
2005-07-19,12.322,14.254,12.322,13.721,461069,0
2005-07-20,13.618,14.356,13.557,14.121,416833,0
2005-07-21,14.156,14.351,13.532,13.624,271650,0
2005-07-22,13.506,14.151,13.434,14.116,168121,0
2005-07-25,14.116,14.351,13.947,14.018,189829,0
2005-07-26,14.018,15.341,14.018,14.854,218011,0
2005-07-27,14.915,14.982,13.464,13.844,282536,0
2005-07-28,13.782,14.828,13.752,14.689,249119,0
2005-07-29,14.756,14.771,14.213,14.244,86181,0
2005-08-01,14.136,14.5,13.357,13.649,155546,0
2005-08-02,13.752,14.187,13.731,14.141,104206,0
2005-08-03,14.213,14.233,13.895,13.987,77100,0
2005-08-04,13.916,14.325,13.731,13.905,96395,0
2005-08-05,13.88,14.018,13.444,13.926,122489,0
2005-08-08,13.993,14.274,13.69,14.049,104367,0
2005-08-09,14.054,14.582,13.993,14.223,96624,0
2005-08-10,14.151,14.397,13.956,14.018,89075,0
2005-08-11,13.982,14.131,13.69,14.07,87436,0
2005-08-12,14.003,14.003,13.27,13.475,176603,0
2005-08-15,13.409,13.747,13.311,13.695,65126,0
2005-08-16,13.618,13.649,13.275,13.403,95296,0
2005-08-17,13.301,13.613,12.865,13.439,119368,0
2005-08-18,13.429,13.429,12.983,13.357,46074,0
2005-08-19,13.295,13.634,13.142,13.357,80972,0
2005-08-22,13.49,13.49,12.854,12.998,104688,0
2005-08-23,13.1,13.1,12.937,12.952,66023,0
2005-08-24,13.019,13.209,12.788,13.044,66686,0
2005-08-25,13.085,13.085,12.947,13.019,32526,0
2005-08-26,12.993,12.993,12.824,12.906,37216,0
2005-08-29,12.768,13.347,12.752,13.234,68361,0
2005-08-30,13.08,13.244,12.931,12.988,75665,0
2005-08-31,13.034,13.362,12.891,13.311,65323,0
2005-09-01,13.388,13.731,13.08,13.695,60118,0
2005-09-02,13.664,14.003,12.485,12.916,76062,0
2005-09-06,12.66,13.429,12.66,13.008,215486,0
2005-09-07,12.952,13.275,12.665,13.26,52250,0
2005-09-08,13.157,13.157,12.768,13.06,38650,0
2005-09-09,13.172,13.347,13.029,13.075,77725,0
2005-09-12,13.019,13.209,12.808,13.034,67579,0
2005-09-13,12.911,13.039,12.445,12.608,157309,0
2005-09-14,12.665,13.649,12.608,13.383,137941,0
2005-09-15,13.326,13.409,12.9,13.075,83374,0
2005-09-16,13.203,13.747,13.034,13.747,254176,0
2005-09-19,13.778,13.778,12.977,12.988,74292,0
2005-09-20,13.116,13.198,12.972,13.142,64613,0
2005-09-21,13.172,13.172,12.239,12.239,62297,0
2005-09-22,12.301,12.788,12.214,12.583,64443,0
2005-09-23,12.68,12.916,12.588,12.824,51566,0
2005-09-26,12.947,13.378,12.942,13.234,165646,0
2005-09-27,13.234,13.321,12.993,13.029,43733,0
2005-09-28,13.008,13.137,12.573,12.629,119353,0
2005-09-29,12.716,12.716,12.404,12.608,62135,0
2005-09-30,12.516,13.265,12.516,13.003,51013,0
2005-10-03,13.075,13.142,12.921,13.008,70885,0
2005-10-04,13.034,13.034,12.434,12.48,122504,0
2005-10-05,12.465,12.465,11.984,12.081,141240,0
2005-10-06,12.107,12.255,11.65,11.727,113049,0
2005-10-07,11.861,12.081,11.42,11.789,68277,0
2005-10-10,11.635,11.789,11.266,11.584,119766,0
2005-10-11,11.681,12.019,11.481,11.881,162654,0
2005-10-12,11.815,11.815,11.306,11.507,86700,0
2005-10-13,11.466,11.655,10.712,11.076,100755,0
2005-10-14,11.225,11.291,11.086,11.122,167194,0
2005-10-17,11.137,11.306,10.902,11.306,203770,0
2005-10-18,10.353,10.353,9.589,10.056,694714,0
2005-10-19,10.056,10.825,9.877,10.64,411488,0
2005-10-20,10.64,10.676,9.933,10.056,218179,0
2005-10-21,10.056,10.297,10.056,10.164,148437,0
2005-10-24,10.261,10.261,10.061,10.153,148790,0
2005-10-25,10.179,10.553,10.092,10.553,177876,0
2005-10-26,10.599,10.697,10.153,10.492,312996,0
2005-10-27,10.394,10.83,10.205,10.343,310564,0
2005-10-28,10.328,10.953,10.328,10.676,209502,0
2005-10-31,10.676,10.912,10.564,10.625,399110,0
2005-11-01,10.651,10.712,10.528,10.568,146490,0
2005-11-02,10.64,11.107,10.64,11.107,157508,0
2005-11-03,11.143,11.317,10.974,11.23,57891,0
2005-11-04,11.255,11.255,10.922,11.056,175775,0
2005-11-07,11.179,11.179,10.917,10.994,415909,0
2005-11-08,11.06,11.235,10.922,10.922,262547,0
2005-11-09,10.999,10.999,10.722,10.753,234878,0
2005-11-10,10.83,11.071,10.753,10.989,203538,0
2005-11-11,10.912,11.415,10.912,11.245,68962,0
2005-11-14,11.671,11.901,11.548,11.671,242953,0
2005-11-15,11.671,11.738,11.42,11.425,120849,0
2005-11-16,11.517,11.681,11.461,11.609,122570,0
2005-11-17,11.671,11.912,11.671,11.845,137314,0
2005-11-18,11.917,11.989,11.845,11.942,90809,0
2005-11-21,11.881,12.076,11.881,12.019,117774,0
2005-11-22,12.101,12.568,11.999,12.537,222185,0
2005-11-23,12.599,12.599,12.43,12.506,27959,0
2005-11-25,12.46,12.48,12.353,12.362,18178,0
2005-11-28,12.276,12.455,12.107,12.107,107822,0
2005-11-29,12.081,12.414,11.927,12.112,89770,0
2005-11-30,12.199,12.419,11.958,12.362,62738,0
2005-12-01,12.522,13.203,12.45,12.696,292718,0
2005-12-02,12.414,12.773,12.414,12.747,102483,0
2005-12-05,12.808,12.988,12.48,12.634,70611,0
2005-12-06,12.516,12.645,12.48,12.491,67778,0
2005-12-07,12.46,12.66,12.25,12.25,102248,0
2005-12-08,12.357,12.404,11.927,12.055,57714,0
2005-12-09,12.168,12.762,12.168,12.522,51683,0
2005-12-12,12.47,12.542,11.993,12.307,295382,0
2005-12-13,12.214,12.327,12.096,12.173,32628,0
2005-12-14,12.214,12.404,12.045,12.199,36420,0
2005-12-15,12.168,12.168,11.635,11.768,58312,0
2005-12-16,11.707,12.209,11.45,12.158,204624,0
2005-12-19,12.065,12.285,11.743,11.768,56588,0
2005-12-20,11.876,11.973,11.507,11.819,61669,0
2005-12-21,11.784,12.045,11.784,11.845,26419,0
2005-12-22,11.973,12.188,11.794,11.922,212931,0
2005-12-23,11.999,11.999,11.917,11.917,17910,0
2005-12-27,11.87,12.019,11.799,11.799,64064,0
2005-12-28,11.927,11.927,11.553,11.671,94170,0
2005-12-29,11.64,11.717,11.584,11.62,47141,0
2005-12-30,11.538,11.62,11.42,11.512,79207,0
2006-01-03,11.461,11.655,11.306,11.558,95667,0
2006-01-04,11.471,12.434,11.455,12.27,130157,0
2006-01-05,12.362,12.588,12.173,12.496,100633,0
2006-01-06,12.578,12.583,12.239,12.357,68614,0
2006-01-09,12.404,12.557,12.184,12.465,71605,0
2006-01-10,12.496,12.624,12.368,12.593,86790,0
2006-01-11,12.48,12.537,12.368,12.496,66133,0
2006-01-12,12.619,12.762,12.408,12.522,27547,0
2006-01-13,12.645,12.66,12.43,12.593,42273,0
2006-01-17,12.562,12.562,12.239,12.388,63557,0
2006-01-18,12.219,12.619,12.188,12.537,39394,0
2006-01-19,12.547,12.829,12.491,12.66,38147,0
2006-01-20,12.773,12.773,12.239,12.285,96836,0
2006-01-23,12.26,12.696,12.086,12.214,65194,0
2006-01-24,12.25,12.522,11.958,12.178,90489,0
2006-01-25,12.158,12.311,11.799,11.927,158060,0
2006-01-26,11.973,12.629,11.938,12.496,97106,0
2006-01-27,12.501,12.501,12.168,12.193,105069,0
2006-01-30,12.23,12.301,12.039,12.291,166794,0
2006-01-31,12.465,13.409,12.419,13.372,296222,0
2006-02-01,13.29,13.833,13.183,13.413,159727,0
2006-02-02,13.352,13.68,12.362,12.527,252389,0
2006-02-03,12.47,13.1,12.43,12.849,120537,0
2006-02-06,12.824,13.624,12.675,12.972,151153,0
2006-02-07,12.998,13.532,12.239,12.311,243576,0
2006-02-08,12.399,12.839,12.353,12.798,95657,0
2006-02-09,12.783,13.532,12.434,12.491,175455,0
2006-02-10,12.491,13.08,12.414,12.722,128677,0
2006-02-13,12.691,12.762,12.501,12.542,71264,0
2006-02-14,12.614,13.091,12.547,13.06,87838,0
2006-02-15,12.926,13.137,12.788,12.865,25260,0
2006-02-16,12.86,13.157,12.742,12.803,83834,0
2006-02-17,12.752,12.998,12.599,12.921,49118,0
2006-02-21,13.019,13.111,12.722,12.747,49593,0
2006-02-22,12.777,13.039,12.665,12.983,37837,0
2006-02-23,12.916,13.126,12.773,12.829,56377,0
2006-02-24,12.798,13.039,12.665,13.039,52169,0
2006-02-27,13.019,13.234,13.019,13.157,94128,0
2006-02-28,13.034,13.06,12.599,12.665,170956,0
2006-03-01,12.773,13.132,12.624,13.07,115184,0
2006-03-02,13.049,13.357,12.87,13.039,176492,0
2006-03-03,12.896,13.239,12.896,12.962,90776,0
2006-03-06,12.957,12.957,12.634,12.634,52489,0
2006-03-07,12.583,12.747,12.496,12.665,62952,0
2006-03-08,12.562,12.916,12.562,12.906,206323,0
2006-03-09,12.916,13.547,12.845,13.449,201029,0
2006-03-10,13.378,13.455,13.203,13.316,67135,0
2006-03-13,13.357,13.829,13.357,13.778,79298,0
2006-03-14,13.849,14.239,13.67,14.182,120756,0
2006-03-15,14.187,14.771,14.033,14.469,122109,0
2006-03-16,14.525,14.88,14.1,14.259,87619,0
2006-03-17,14.351,14.402,13.747,13.772,375843,0
2006-03-20,13.864,14.07,13.659,13.87,81234,0
2006-03-21,13.88,13.972,13.214,13.286,92339,0
2006-03-22,13.172,13.998,13.172,13.941,90013,0
2006-03-23,13.956,14.259,13.71,14.105,53625,0
2006-03-24,14.07,14.382,13.931,14.244,43902,0
2006-03-27,14.193,14.321,14.033,14.105,27635,0
2006-03-28,14.018,14.505,13.982,14.3,74333,0
2006-03-29,14.402,14.577,14.228,14.51,47512,0
2006-03-30,14.577,14.639,14.367,14.459,36134,0
2006-03-31,14.341,14.731,14.285,14.525,55753,0
2006-04-03,14.454,14.689,13.936,13.982,44017,0
2006-04-04,13.885,14.346,13.655,14.121,122426,0
2006-04-05,14.182,14.628,14.182,14.382,34523,0
2006-04-06,14.316,14.587,14.198,14.536,93192,0
2006-04-07,14.577,14.577,14.249,14.285,59033,0
2006-04-10,14.187,14.295,13.782,13.895,45311,0
2006-04-11,13.885,14.1,13.598,13.655,59745,0
2006-04-12,13.613,14.244,13.613,14.024,23340,0
2006-04-13,13.905,14.1,13.772,13.849,71527,0
2006-04-17,13.824,13.901,13.736,13.798,42256,0
2006-04-18,13.854,13.982,13.813,13.952,68870,0
2006-04-19,13.27,13.27,12.896,12.962,299508,0
2006-04-20,12.947,12.947,12.68,12.931,145574,0
2006-04-21,13.388,13.655,13.28,13.464,245013,0
2006-04-24,13.393,14.095,13.393,13.803,249817,0
2006-04-25,13.803,13.803,13.47,13.532,81524,0
2006-04-26,13.413,13.655,13.413,13.47,76651,0
2006-04-27,13.455,13.455,13.157,13.188,91180,0
2006-04-28,13.132,13.455,13.121,13.455,156508,0
2006-05-01,13.506,13.583,13.464,13.516,117260,0
2006-05-02,13.578,13.578,13.337,13.367,101684,0
2006-05-03,13.47,13.532,13.26,13.49,67505,0
2006-05-04,13.501,13.572,13.48,13.572,111715,0
2006-05-05,13.701,14.141,13.68,14.028,151497,0
2006-05-08,13.947,14.033,13.71,13.747,48655,0
2006-05-09,13.675,14.116,13.501,13.977,89699,0
2006-05-10,13.905,13.998,13.562,13.787,92089,0
2006-05-11,13.782,13.782,13.418,13.587,85202,0
2006-05-12,13.587,13.587,13.152,13.152,64934,0
2006-05-15,13.157,13.434,13.034,13.383,81844,0
2006-05-16,13.434,13.731,13.434,13.629,91553,0
2006-05-17,13.532,13.629,12.916,13.29,102116,0
2006-05-18,13.244,13.28,12.798,12.814,75822,0
2006-05-19,12.696,12.988,12.491,12.926,128076,0
2006-05-22,12.86,13.49,12.68,13.352,184311,0
2006-05-23,13.449,13.48,12.783,12.814,87625,0
2006-05-24,12.819,13.306,12.762,13.234,169368,0
2006-05-25,13.347,13.716,13.301,13.618,235361,0
2006-05-26,13.659,13.695,13.049,13.193,61975,0
2006-05-30,13.178,13.203,12.67,12.803,185633,0
2006-05-31,12.814,12.891,12.578,12.711,156044,0
2006-06-01,12.716,13.003,12.491,12.522,407497,0
2006-06-02,12.639,12.639,12.147,12.239,131646,0
2006-06-05,12.224,12.322,11.701,11.743,222833,0
2006-06-06,11.87,12.137,11.87,11.912,141985,0
2006-06-07,11.794,12.162,11.548,11.661,188843,0
2006-06-08,11.573,11.573,11.302,11.501,220667,0
2006-06-09,11.404,11.655,11.374,11.409,117146,0
2006-06-12,11.42,11.609,11.271,11.363,105649,0
2006-06-13,11.306,11.497,10.958,10.999,198762,0
2006-06-14,10.937,11.302,10.928,11.158,140200,0
2006-06-15,10,10.989,9.933,10.722,557200,0
2006-06-16,10.702,10.917,10.425,10.784,480218,0
2006-06-19,10.84,10.84,10.651,10.789,149461,0
2006-06-20,10.794,11.214,10.661,11.056,188259,0
2006-06-21,11.005,11.517,10.917,11.107,146237,0
2006-06-22,11.097,11.23,10.968,11.174,170960,0
2006-06-23,11.117,11.461,11.045,11.343,149515,0
2006-06-26,11.384,11.696,11.343,11.594,119515,0
2006-06-27,11.563,11.635,11.446,11.446,109206,0
2006-06-28,11.527,11.968,11.44,11.953,154623,0
2006-06-29,11.999,12.291,11.87,12.091,213660,0
2006-06-30,12.184,12.214,11.794,11.901,225119,0
2006-07-03,11.753,12.076,11.676,11.712,61596,0
2006-07-05,11.553,11.573,11.076,11.225,145213,0
2006-07-06,11.23,11.553,11.045,11.097,90936,0
2006-07-07,11.071,11.174,10.794,10.799,96082,0
2006-07-10,10.794,11.378,10.794,10.979,111018,0
2006-07-11,11.009,11.183,10.676,11.179,90979,0
2006-07-12,11.132,11.297,10.497,10.543,93182,0
2006-07-13,10.482,10.753,10.353,10.728,285578,0
2006-07-14,10.943,10.943,10.39,10.625,107734,0
2006-07-17,10.538,10.682,10.369,10.492,177312,0
2006-07-18,10.256,11.312,10.23,10.553,402909,0
2006-07-19,10.584,11.23,10.384,10.774,415852,0
2006-07-20,10.825,11.071,10.82,10.83,168482,0
2006-07-21,10.774,11.056,10.707,10.922,109281,0
2006-07-24,10.968,11.343,10.656,11.26,212772,0
2006-07-25,11.235,11.84,11.107,11.753,102594,0
2006-07-26,11.732,11.912,11.317,11.681,147772,0
2006-07-27,11.655,12.147,11.137,11.163,177804,0
2006-07-28,11.276,11.738,11.276,11.681,66690,0
2006-07-31,11.563,11.599,11.23,11.24,100441,0
2006-08-01,11.204,11.204,10.43,10.528,252473,0
2006-08-02,10.615,10.789,10.517,10.589,159318,0
2006-08-03,10.538,10.814,10.471,10.784,137141,0
2006-08-04,10.907,11.091,10.636,10.728,154879,0
2006-08-07,10.682,11.168,10.559,11.03,85725,0
2006-08-08,11.143,11.143,10.702,10.707,155357,0
2006-08-09,10.825,11.091,10.743,10.871,130764,0
2006-08-10,10.81,10.917,10.502,10.83,113431,0
2006-08-11,10.774,10.779,10.502,10.753,61296,0
2006-08-14,10.82,11.051,10.615,10.722,49092,0
2006-08-15,10.83,11.225,10.774,11.225,92694,0
2006-08-16,11.26,11.317,10.814,11.168,137611,0
2006-08-17,11.102,11.471,11.071,11.122,89215,0
2006-08-18,11.148,11.62,11.097,11.573,89567,0
2006-08-21,11.671,11.87,11.312,11.819,184595,0
2006-08-22,11.886,11.886,11.696,11.819,62345,0
2006-08-23,11.794,11.978,11.645,11.778,85340,0
2006-08-24,11.768,11.83,11.446,11.599,43965,0
2006-08-25,11.609,11.666,11.404,11.446,97898,0
2006-08-28,11.481,11.855,11.42,11.835,46060,0
2006-08-29,11.861,12.178,11.722,12.158,59033,0
2006-08-30,12.168,12.629,11.84,12.378,126151,0
2006-08-31,12.43,12.696,12.357,12.383,108943,0
2006-09-01,12.491,12.491,11.42,11.63,224313,0
2006-09-05,11.604,12.004,11.409,11.912,78914,0
2006-09-06,11.773,11.773,11.327,11.394,56098,0
2006-09-07,11.337,11.573,11.163,11.43,60075,0
2006-09-08,11.394,11.681,11.281,11.507,85237,0
2006-09-11,11.399,11.553,11.174,11.281,68969,0
2006-09-12,11.189,11.42,11.04,11.297,154369,0
2006-09-13,11.332,11.404,11.199,11.297,102103,0
2006-09-14,10.236,10.994,10.199,10.856,934649,0
2006-09-15,10.933,11.009,10.625,10.81,265166,0
2006-09-18,10.814,10.814,10.62,10.682,136434,0
2006-09-19,10.676,10.728,10.43,10.682,141109,0
2006-09-20,10.768,10.871,10.697,10.738,137068,0
2006-09-21,10.784,11.066,10.774,10.81,95202,0
2006-09-22,10.768,10.814,10.328,10.502,176610,0
2006-09-25,10.513,10.676,10.456,10.538,145466,0
2006-09-26,10.502,10.917,10.487,10.517,363838,0
2006-09-27,10.471,10.661,10.471,10.507,209848,0
2006-09-28,10.579,10.61,10.313,10.517,146720,0
2006-09-29,10.497,10.63,10.497,10.584,121006,0
2006-10-02,10.513,10.636,10.333,10.348,160340,0
2006-10-03,10.302,10.441,10.236,10.333,238987,0
2006-10-04,10.297,10.625,10.297,10.594,183225,0
2006-10-05,10.492,10.671,10.425,10.651,72811,0
2006-10-06,10.559,10.682,10.538,10.564,62266,0
2006-10-09,10.502,10.717,10.436,10.717,70823,0
2006-10-10,10.697,10.738,10.476,10.717,83370,0
2006-10-11,10.707,10.743,10.564,10.687,104974,0
2006-10-12,10.753,11.122,10.687,11.117,98765,0
2006-10-13,11.097,11.097,10.774,10.866,168901,0
2006-10-16,10.974,10.974,10.594,10.794,361036,0
2006-10-17,9.574,10.61,9.4874,10.543,603217,0
2006-10-18,10.553,10.912,10.374,10.789,263703,0
2006-10-19,10.733,11.214,10.456,10.933,151123,0
2006-10-20,10.999,10.999,10.651,10.687,120274,0
2006-10-23,10.656,11.014,10.625,10.937,133045,0
2006-10-24,10.882,10.891,10.682,10.835,126971,0
2006-10-25,10.799,10.84,10.666,10.753,127338,0
2006-10-26,10.82,11.23,10.82,11.23,98623,0
2006-10-27,11.148,11.148,10.799,10.814,158833,0
2006-10-30,10.753,11.415,10.625,11.363,154957,0
2006-10-31,11.353,11.374,10.933,10.979,226611,0
2006-11-01,11.035,11.035,10.794,10.825,169520,0
2006-11-02,10.759,10.963,10.564,10.753,140928,0
2006-11-03,10.753,10.763,10.605,10.661,149886,0
2006-11-06,10.64,11.322,10.63,11.148,154309,0
2006-11-07,11.128,11.343,11.009,11.107,86119,0
2006-11-08,11.035,11.24,10.799,11.056,82542,0
2006-11-09,11.066,11.097,10.794,10.994,148645,0
2006-11-10,10.979,11.276,10.861,11.251,115636,0
2006-11-13,11.23,11.23,10.922,11.056,76280,0
2006-11-14,11.056,11.671,11.056,11.63,100357,0
2006-11-15,11.594,11.773,11.45,11.63,65264,0
2006-11-16,11.701,11.947,11.404,11.604,124654,0
2006-11-17,11.589,11.589,11.174,11.425,165646,0
2006-11-20,11.358,11.497,11.174,11.337,79690,0
2006-11-21,11.322,11.399,11.183,11.358,92163,0
2006-11-22,11.343,11.466,11.148,11.148,160384,0
2006-11-24,11.076,11.353,10.922,11.245,97578,0
2006-11-27,11.183,11.225,10.922,10.937,248726,0
2006-11-28,10.937,11.081,10.937,11.081,157195,0
2006-11-29,11.086,11.281,10.979,11.122,94059,0
2006-11-30,11.168,11.291,10.902,10.937,121907,0
2006-12-01,10.907,11.025,10.794,11.005,146788,0
2006-12-04,10.994,11.466,10.845,11.435,108744,0
2006-12-05,11.512,11.512,11.03,11.117,78658,0
2006-12-06,11.056,11.26,10.876,10.963,89585,0
2006-12-07,10.948,11.266,10.876,11.158,67196,0
2006-12-08,11.025,11.097,10.661,10.666,220809,0
2006-12-11,10.656,10.882,10.651,10.814,40741,0
2006-12-12,10.845,11.117,10.784,11.112,87117,0
2006-12-13,11.174,11.225,10.676,10.722,51023,0
2006-12-14,10.753,10.922,10.702,10.871,48134,0
2006-12-15,10.917,10.922,10.666,10.671,99103,0
2006-12-18,10.676,10.805,10.625,10.768,83260,0
2006-12-19,10.691,10.789,10.589,10.789,68759,0
2006-12-20,10.814,10.882,10.728,10.738,46718,0
2006-12-21,10.707,10.912,10.661,10.717,76725,0
2006-12-22,10.697,10.738,10.625,10.651,67245,0
2006-12-26,10.671,10.922,10.666,10.912,33734,0
2006-12-27,10.912,10.912,10.605,10.861,61581,0
2006-12-28,10.825,10.922,10.81,10.871,45167,0
2006-12-29,10.897,10.912,10.615,10.651,79349,0
2007-01-03,10.671,10.799,10.42,10.487,239568,0
2007-01-04,10.42,10.451,10.128,10.369,182083,0
2007-01-05,10.276,10.276,10.118,10.179,114209,0
2007-01-08,10.205,10.271,9.841,9.882,225205,0
2007-01-09,9.867,9.99,9.821,9.928,105414,0
2007-01-10,9.836,9.933,9.744,9.805,214927,0
2007-01-11,9.805,9.933,9.626,9.775,296407,0
2007-01-12,9.759,9.984,9.723,9.984,84234,0
2007-01-16,10.015,10.292,10.015,10.221,142243,0
2007-01-17,10.159,10.543,10.159,10.369,127567,0
2007-01-18,10.338,10.405,10.098,10.102,95476,0
2007-01-19,10.082,10.502,10.082,10.492,166622,0
2007-01-22,10.507,10.594,10.338,10.338,121521,0
2007-01-23,10.297,10.42,10.256,10.399,125830,0
2007-01-24,10.425,10.548,10.313,10.436,88775,0
2007-01-25,10.471,10.522,10.159,10.164,141883,0
2007-01-26,10.133,10.733,10.098,10.707,159991,0
2007-01-29,10.589,10.799,10.589,10.794,223482,0
2007-01-30,10.353,10.451,10.056,10.261,380291,0
2007-01-31,10.19,10.651,10.169,10.636,249150,0
2007-02-01,10.671,10.922,10.63,10.907,368568,0
2007-02-02,10.835,10.922,10.702,10.707,172403,0
2007-02-05,10.645,10.671,10.451,10.502,249628,0
2007-02-06,10.471,10.712,10.471,10.712,130449,0
2007-02-07,10.707,10.963,10.671,10.937,175533,0
2007-02-08,10.912,10.912,10.738,10.789,101540,0
2007-02-09,10.753,11.005,10.691,10.738,143887,0
2007-02-12,10.676,10.866,10.666,10.82,121680,0
2007-02-13,10.794,10.83,10.645,10.682,120352,0
2007-02-14,10.671,10.794,10.538,10.743,500299,0
2007-02-15,10.712,10.835,10.517,10.774,105549,0
2007-02-16,10.779,10.779,10.487,10.676,145190,0
2007-02-20,10.676,10.717,10.651,10.676,151894,0
2007-02-21,10.605,10.856,10.548,10.753,152799,0
2007-02-22,10.738,10.738,10.528,10.661,254580,0
2007-02-23,10.636,10.789,10.584,10.774,158756,0
2007-02-26,10.774,10.789,10.676,10.748,159264,0
2007-02-27,10.522,10.759,10.456,10.482,234559,0
2007-02-28,10.502,10.728,10.461,10.682,207782,0
2007-03-01,10.456,10.738,10.445,10.502,190699,0
2007-03-02,10.466,10.584,10.353,10.497,159640,0
2007-03-05,10.43,10.82,10.43,10.682,241486,0
2007-03-06,10.753,10.753,10.482,10.564,113472,0
2007-03-07,10.533,10.661,10.471,10.579,106293,0
2007-03-08,10.64,10.81,10.599,10.753,125243,0
2007-03-09,10.763,10.763,10.399,10.471,194089,0
2007-03-12,10.43,10.507,10.379,10.507,115878,0
2007-03-13,10.43,10.502,10.098,10.133,166709,0
2007-03-14,10.082,10.199,9.938,10.199,105784,0
2007-03-15,10.174,10.225,9.964,10.225,376668,0
2007-03-16,10.221,10.221,9.995,10.021,190384,0
2007-03-19,10.102,10.215,10.005,10.199,131801,0
2007-03-20,10.179,10.333,10.179,10.302,207441,0
2007-03-21,10.307,10.487,10.195,10.487,144625,0
2007-03-22,10.507,10.507,10.292,10.318,119560,0
2007-03-23,10.307,10.425,10.292,10.302,115626,0
2007-03-26,10.276,10.687,10.276,10.584,124781,0
2007-03-27,10.507,10.507,10.113,10.184,150681,0
2007-03-28,10.179,10.267,9.979,10.153,158384,0
2007-03-29,10.23,10.471,10.23,10.441,141879,0
2007-03-30,10.436,10.436,10.292,10.328,146709,0
2007-04-02,10.348,10.39,10.276,10.322,117530,0
2007-04-03,10.302,10.399,10.236,10.322,109762,0
2007-04-04,10.276,10.348,10.276,10.302,122968,0
2007-04-05,10.333,10.348,10.287,10.322,26594,0
2007-04-09,10.292,10.292,10.076,10.179,34645,0
2007-04-10,10.215,10.41,10.215,10.322,88149,0
2007-04-11,10.348,10.348,10.113,10.302,75061,0
2007-04-12,10.241,10.482,10.159,10.445,165889,0
2007-04-13,10.436,10.482,10.41,10.456,136666,0
2007-04-16,10.415,10.579,10.415,10.543,126569,0
2007-04-17,10.476,10.538,10.205,10.251,140813,0
2007-04-18,10.753,11.158,10.328,10.728,558219,0
2007-04-19,10.702,10.897,10.589,10.814,241529,0
2007-04-20,10.979,11.02,10.774,10.953,106651,0
2007-04-23,10.917,11.071,10.897,10.943,45516,0
2007-04-24,10.937,10.984,10.886,10.933,50895,0
2007-04-25,10.979,11.086,10.882,11.081,75478,0
2007-04-26,11.081,11.22,10.912,11.22,91159,0
2007-04-27,11.137,11.158,10.999,11.066,100362,0
2007-04-30,11.005,11.091,10.702,10.748,157010,0
2007-05-01,10.733,10.845,10.451,10.61,180650,0
2007-05-02,10.568,11.014,10.568,10.963,150057,0
2007-05-03,10.968,10.968,10.897,10.912,66677,0
2007-05-04,10.917,10.922,10.553,10.651,116641,0
2007-05-07,10.753,10.866,10.656,10.789,163829,0
2007-05-08,10.748,10.825,10.574,10.825,49907,0
2007-05-09,10.743,10.871,10.62,10.84,62664,0
2007-05-10,10.774,10.774,10.625,10.636,102166,0
2007-05-11,10.697,10.851,10.651,10.814,39509,0
2007-05-14,10.789,10.789,10.625,10.687,104665,0
2007-05-15,10.666,10.784,10.63,10.671,96412,0
2007-05-16,10.728,10.861,10.661,10.845,78887,0
2007-05-17,10.825,10.825,10.738,10.748,75557,0
2007-05-18,10.753,10.83,10.676,10.825,52873,0
2007-05-21,10.799,11.163,10.779,11.056,74558,0
2007-05-22,11.009,11.558,10.953,11.461,145432,0
2007-05-23,11.455,11.512,11.025,11.06,108536,0
2007-05-24,11.025,11.322,11.025,11.189,77054,0
2007-05-25,11.24,11.42,11.194,11.286,57097,0
2007-05-29,11.306,11.43,11.214,11.399,67661,0
2007-05-30,11.302,11.42,11.266,11.42,49640,0
2007-05-31,11.415,11.466,11.271,11.415,77398,0
2007-06-01,11.435,11.435,11.302,11.409,84717,0
2007-06-04,11.389,11.471,11.317,11.42,211518,0
2007-06-05,11.374,11.425,11.291,11.394,112814,0
2007-06-06,11.374,11.661,11.306,11.522,103343,0
2007-06-07,11.455,11.497,11.281,11.42,141989,0
2007-06-08,11.409,11.624,11.312,11.563,100829,0
2007-06-11,11.532,11.532,11.271,11.332,59037,0
2007-06-12,11.276,11.363,11.06,11.071,112480,0
2007-06-13,11.122,11.302,10.886,11.255,99824,0
2007-06-14,11.199,11.297,10.974,10.989,58662,0
2007-06-15,11.194,11.789,11.163,11.42,158643,0
2007-06-18,11.399,11.399,11.179,11.245,97751,0
2007-06-19,11.183,11.183,10.886,10.912,112645,0
2007-06-20,10.912,11.056,10.712,10.743,101105,0
2007-06-21,10.687,10.83,10.492,10.728,133200,0
2007-06-22,10.748,10.937,10.487,10.487,3677130,0
2007-06-25,10.487,10.759,10.39,10.39,307216,0
2007-06-26,10.415,10.682,10.03,10.082,278417,0
2007-06-27,10.041,10.702,10.041,10.697,174696,0
2007-06-28,10.651,10.738,10.39,10.461,82677,0
2007-06-29,10.436,10.61,10.153,10.199,123540,0
2007-07-02,10.276,10.338,10.046,10.199,115416,0
2007-07-03,10.164,10.328,10.164,10.225,32406,0
2007-07-05,10.148,10.267,9.995,10.01,45946,0
2007-07-06,10.102,10.169,10.036,10.092,77745,0
2007-07-09,10.092,10.271,10.092,10.184,99703,0
2007-07-10,10.164,10.215,10.087,10.164,155990,0
2007-07-11,10.113,10.318,10.113,10.199,125955,0
2007-07-12,10.179,10.343,10.082,10.338,62853,0
2007-07-13,10.267,10.564,10.118,10.333,85732,0
2007-07-16,10.353,11.051,10.353,10.789,240876,0
2007-07-17,9.907,9.923,8.9954,9.512,1514964,0
2007-07-18,9.3846,9.595,9.205,9.518,906163,0
2007-07-19,9.4874,9.652,9.4356,9.554,565967,0
2007-07-20,9.626,9.646,9.4049,9.4817,574903,0
2007-07-23,9.4202,9.528,9.1848,9.2358,440808,0
2007-07-24,9.2568,9.534,8.8571,8.9129,354270,0
2007-07-25,8.8927,10.43,8.7284,9.1338,571046,0
2007-07-26,8.9954,9.3078,8.6159,8.8263,333589,0
2007-07-27,8.8822,9.2358,8.5391,8.688,302498,0
2007-07-30,8.6621,8.8571,8.5593,8.6726,277239,0
2007-07-31,8.5957,8.6313,8.2364,8.2979,203389,0
2007-08-01,8.2979,8.565,8.1547,8.3036,356735,0
2007-08-02,8.2575,8.7082,8.1806,8.37,170137,0
2007-08-03,8.2826,8.6823,8.0827,8.0932,213996,0
2007-08-06,8.0932,8.4112,8.0932,8.247,395373,0
2007-08-07,8.4727,8.6006,8.1806,8.4161,251495,0
2007-08-08,8.442,9.4567,8.3902,8.8668,799290,0
2007-08-09,8.6515,9.3539,8.1806,8.688,534646,0
2007-08-10,8.565,8.7341,8.247,8.4056,322993,0
2007-08-13,8.3546,8.5391,7.9702,8.3287,302923,0
2007-08-14,8.2729,8.4315,8.2008,8.2575,134427,0
2007-08-15,8.1652,8.3287,7.9395,8.2575,197112,0
2007-08-16,7.9549,8.4929,7.9549,8.4622,346590,0
2007-08-17,8.5852,8.8158,8.1442,8.3958,170626,0
2007-08-20,8.3441,8.4056,8.1547,8.37,55466,0
2007-08-21,8.4671,8.5237,8.3546,8.3902,68722,0
2007-08-22,8.3651,8.7389,8.3651,8.4776,87630,0
2007-08-23,8.5747,8.5747,8.3344,8.4315,73733,0
2007-08-24,8.4315,8.4622,8.319,8.3441,77026,0
2007-08-27,8.319,8.5391,8.319,8.4161,85104,0
2007-08-28,8.3651,8.3651,8.2008,8.2672,120061,0
2007-08-29,8.2882,8.4266,8.2316,8.4266,62040,0
2007-08-30,8.4517,8.6515,8.3748,8.4671,44297,0
2007-08-31,8.5496,8.6159,8.4007,8.5593,42678,0
2007-09-04,8.4776,8.7236,8.442,8.4776,93468,0
2007-09-05,8.5132,8.5188,8.3651,8.4209,65758,0
2007-09-06,8.4266,8.5083,8.319,8.4363,64158,0
2007-09-07,8.4007,8.5957,8.319,8.3392,114217,0
2007-09-10,8.3287,8.4112,8.2979,8.4007,80192,0
2007-09-11,8.3441,8.4266,8.2931,8.3441,90708,0
2007-09-12,8.319,8.3853,8.2575,8.3085,140011,0
2007-09-13,8.3085,8.3902,8.2931,8.3287,83661,0
2007-09-14,8.3441,8.4007,8.2826,8.3902,84318,0
2007-09-17,8.3133,8.3805,8.3133,8.319,76992,0
2007-09-18,8.2931,8.5035,8.2931,8.4363,166910,0
2007-09-19,8.4671,8.4671,8.3238,8.3441,75078,0
2007-09-20,8.3546,8.3958,8.319,8.3344,48503,0
2007-09-21,8.3902,8.3902,7.9087,8.319,69130,0
2007-09-24,8.3441,8.3902,8.2979,8.2979,93279,0
2007-09-25,8.2777,8.2979,7.9549,8.1037,91401,0
2007-09-26,8.1596,8.1652,7.8885,8.0827,126221,0
2007-09-27,8.0827,8.4056,8.0212,8.196,76578,0
2007-09-28,8.1701,8.196,7.9961,8.0673,48185,0
2007-10-01,8.052,8.2672,8.0058,8.2162,211093,0
2007-10-02,8.2057,8.5035,8.1191,8.442,270174,0
2007-10-03,8.4315,8.4776,8.3238,8.4266,147914,0
2007-10-04,8.4468,8.4517,8.2777,8.3651,154093,0
2007-10-05,8.4056,8.5188,8.3036,8.37,162593,0
2007-10-08,8.3651,8.4007,8.1191,8.3133,86551,0
2007-10-09,8.3133,8.3133,7.8626,8.2826,157754,0
2007-10-10,8.0471,8.6313,8.0471,8.196,233823,0
2007-10-11,8.1903,8.319,8.0317,8.1037,258987,0
2007-10-12,8.0673,8.1855,7.9702,8.0778,94706,0
2007-10-15,8.0366,8.319,7.8828,8.2316,284007,0
2007-10-16,7.3243,7.5959,6.6426,7.109,820693,0
2007-10-17,7.1859,7.2116,7.0577,7.2116,306577,0
2007-10-18,7.1398,7.2525,6.9553,7.1398,329975,0
2007-10-19,7.1039,7.2269,6.904,6.9246,194229,0
2007-10-22,6.9296,6.9501,6.617,6.6939,263404,0
2007-10-23,6.7503,7.0475,6.5811,6.781,185345,0
2007-10-24,6.7605,6.8733,6.6273,6.8579,127721,0
2007-10-25,6.8579,6.8733,6.4837,6.6324,123542,0
2007-10-26,6.6939,7.1808,6.3864,7.1501,197335,0
2007-10-29,7.1501,7.2474,6.9911,7.068,205530,0
2007-10-30,7.0168,7.1244,6.9911,7.0373,151116,0
2007-10-31,7.0577,7.2218,6.453,6.781,178968,0
2007-11-01,6.6939,6.6939,6.3454,6.5145,106937,0
2007-11-02,6.5555,6.5658,6.1096,6.4427,183643,0
2007-11-05,6.3915,6.5196,6.2121,6.2326,92686,0
2007-11-06,6.2326,6.4069,6.2326,6.3864,95199,0
2007-11-07,6.453,6.453,6.043,6.0839,305156,0
2007-11-08,6.1864,6.2018,6.0634,6.13,160592,0
2007-11-09,6.1096,6.3915,6.0942,6.2326,65295,0
2007-11-12,6.2172,6.3454,6.1352,6.2326,69765,0
2007-11-13,6.0685,6.2685,6.0532,6.2377,66101,0
2007-11-14,6.2018,6.5349,6.0993,6.2275,85233,0
2007-11-15,6.1915,6.1915,5.9712,5.9712,72927,0
2007-11-16,5.9763,6.3402,5.9763,6.2377,61711,0
2007-11-19,6.1762,6.1762,5.6893,5.8738,199773,0
2007-11-20,5.8584,6.0993,5.4638,5.5817,163361,0
2007-11-21,5.638,5.6534,5.5099,5.5919,166447,0
2007-11-23,5.4945,5.7149,5.4791,5.6226,31897,0
2007-11-26,5.6483,5.6483,5.4535,5.4535,136178,0
2007-11-27,5.4638,5.6585,5.4586,5.5202,266438,0
2007-11-28,5.5457,5.7559,5.5457,5.7303,99831,0
2007-11-29,5.7969,5.802,5.6944,5.7098,50971,0
2007-11-30,5.7559,6.0224,5.4893,5.5714,711714,0
2007-12-03,5.5868,5.5868,5.269,5.3459,123198,0
2007-12-04,5.3305,5.6072,5.1614,5.4177,119525,0
2007-12-05,5.4638,5.8994,5.4638,5.8174,97538,0
2007-12-06,5.7149,5.9405,5.6329,5.8738,73733,0
2007-12-07,5.9097,6.2633,5.8481,6.2377,94038,0
2007-12-10,5.8891,6.3146,5.8891,6.2633,96145,0
2007-12-11,6.2582,6.2992,6.0685,6.13,57337,0
2007-12-12,6.1711,6.1762,5.9251,5.9506,31211,0
2007-12-13,5.638,6.0019,5.638,5.9506,46117,0
2007-12-14,5.6636,5.966,5.6636,5.9558,75316,0
2007-12-17,5.9097,5.9405,5.7764,5.843,77704,0
2007-12-18,5.9353,6.1147,5.7303,5.9866,239533,0
2007-12-19,5.9917,6.4683,5.9712,6.3094,151655,0
2007-12-20,5.8738,6.2839,5.8738,6.0685,106419,0
2007-12-21,6.1249,6.4837,5.7662,5.9712,172939,0
2007-12-24,5.9866,6.1915,5.8328,6.0942,65541,0
2007-12-26,6.0019,6.0583,5.9506,5.9558,117224,0
2007-12-27,5.9609,6.0481,5.8636,6.0121,107537,0
2007-12-28,6.0327,6.8322,6.0327,6.2941,195871,0
2007-12-31,6.2479,6.4479,5.6842,5.9609,236504,0
2008-01-02,6.0378,6.0378,5.7611,5.843,83171,0
2008-01-03,5.8123,6.1762,5.7918,6.007,89510,0
2008-01-04,5.9251,6.33,5.7764,5.9814,287581,0
2008-01-07,5.9609,6.1096,5.5765,6.0481,313839,0
2008-01-08,6.0839,6.0839,5.6585,5.7764,92413,0
2008-01-09,5.7457,6.1096,5.2434,5.4638,159908,0
2008-01-10,5.4278,5.6483,5.1819,5.4125,180724,0
2008-01-11,5.3613,5.4638,5.2536,5.4432,103617,0
2008-01-14,5.4689,5.4945,5.3766,5.4586,122817,0
2008-01-15,5.3766,5.3971,5.0486,5.2792,96699,0
2008-01-16,5.2434,6.0019,5.1614,5.8481,196373,0
2008-01-17,5.8481,5.8481,5.2638,5.4945,219533,0
2008-01-18,5.5047,5.5765,5.0178,5.0383,113013,0
2008-01-22,4.8692,5.187,4.6642,4.905,173637,0
2008-01-23,4.7564,6.4018,4.7052,5.9353,350363,0
2008-01-24,6.0839,6.1608,5.9405,5.9609,127477,0
2008-01-25,6.1096,6.2224,5.7559,6.0788,143634,0
2008-01-28,6.0481,6.2787,5.8174,6.2736,391742,0
2008-01-29,6.7605,6.9758,6.3812,6.7503,613645,0
2008-01-30,6.6785,6.8271,6.5298,6.6734,323855,0
2008-01-31,6.4632,6.7092,6.4632,6.6836,331478,0
2008-02-01,6.74,6.8783,6.74,6.8783,468806,0
2008-02-04,6.904,7.4011,6.7707,6.9604,327467,0
2008-02-05,6.8322,7.2884,6.7503,6.9347,261674,0
2008-02-06,7.0168,7.0168,6.6375,6.7195,149996,0
2008-02-07,6.6888,6.8271,6.6888,6.822,81591,0
2008-02-08,6.8067,6.822,6.4734,6.4837,113157,0
2008-02-11,6.5349,6.576,6.4018,6.4581,136009,0
2008-02-12,6.4683,6.7554,6.4376,6.6734,124182,0
2008-02-13,6.7092,6.7246,6.6016,6.6888,46519,0
2008-02-14,6.7349,6.7964,6.4171,6.4479,95091,0
2008-02-15,6.3812,6.4632,6.1813,6.1813,57135,0
2008-02-19,6.2582,6.4479,6.1506,6.2428,41766,0
2008-02-20,6.1915,6.4222,6.1915,6.2633,118188,0
2008-02-21,6.3094,6.4222,5.9609,6.1506,146332,0
2008-02-22,6.1352,6.1967,5.9712,6.0737,59432,0
2008-02-25,6.0481,6.1864,5.8994,6.0685,184391,0
2008-02-26,6.2172,6.5452,6.1045,6.4427,293454,0
2008-02-27,6.3709,6.5042,6.2582,6.453,383490,0
2008-02-28,6.3864,6.6324,6.3146,6.5965,204746,0
2008-02-29,6.617,6.8989,6.33,6.5349,411155,0
2008-03-03,6.5606,6.5606,6.2787,6.453,438623,0
2008-03-04,6.4888,6.5401,6.1711,6.4325,386321,0
2008-03-05,6.4427,6.4683,6.207,6.2941,296436,0
2008-03-06,6.2479,6.453,6.13,6.13,61896,0
2008-03-07,6.0224,6.4479,6.0224,6.0737,59177,0
2008-03-10,6.1147,6.2377,5.7866,5.9405,70237,0
2008-03-11,6.0788,6.0788,5.9199,6.0583,59386,0
2008-03-12,6.0583,6.0891,5.9506,5.9609,58201,0
2008-03-13,5.9712,6.207,5.9097,6.1045,66434,0
2008-03-14,6.1557,6.2018,5.8123,5.9097,40121,0
2008-03-17,5.7508,5.8123,5.4945,5.7508,42005,0
2008-03-18,6.1096,6.1096,5.7457,5.8174,28717,0
2008-03-19,5.8994,6.1711,5.8072,5.9609,40588,0
2008-03-20,5.9763,6.207,5.9763,6.1711,63547,0
2008-03-24,6.2018,6.2685,6.007,6.2018,65260,0
2008-03-25,6.207,6.289,6.0685,6.1967,72216,0
2008-03-26,6.1762,6.7913,6.1762,6.6785,69607,0
2008-03-27,6.6631,6.6631,6.166,6.2633,48959,0
2008-03-28,6.0993,6.2018,5.8841,6.0839,100426,0
2008-03-31,5.9866,6.3915,5.7098,6.1608,59970,0
2008-04-01,6.2582,6.4222,5.7815,6.3402,44442,0
2008-04-02,6.3248,6.3248,6.0275,6.1711,30369,0
2008-04-03,6.1045,6.1045,5.8481,5.9302,122128,0
2008-04-04,5.9199,6.0993,5.7969,5.8841,63007,0
2008-04-07,5.7918,6.0121,5.7918,5.8636,109884,0
2008-04-08,5.843,5.9455,5.7457,5.8533,53970,0
2008-04-09,5.8379,5.8584,5.6534,5.7713,223739,0
2008-04-10,5.7047,5.72,5.5304,5.5406,131172,0
2008-04-11,5.3817,5.4842,5.2638,5.3356,111566,0
2008-04-14,5.1459,5.4842,5.1204,5.2587,105581,0
2008-04-15,4.7155,5.2331,4.618,5.2023,187976,0
2008-04-16,5.2485,5.433,5.0025,5.0332,153931,0
2008-04-17,5.0127,5.3049,5.0127,5.1768,94727,0
2008-04-18,5.269,5.3202,5.0844,5.2638,73432,0
2008-04-21,5.2331,5.6585,5.2331,5.6278,54917,0
2008-04-22,5.5663,5.5663,5.3459,5.3766,117797,0
2008-04-23,5.3766,5.4278,5.2998,5.3766,99450,0
2008-04-24,5.3869,5.6072,5.3459,5.4791,126235,0
2008-04-25,5.4945,5.7969,5.4484,5.7969,50425,0
2008-04-28,5.7764,6.0583,5.6842,6.0583,77373,0
2008-04-29,5.9968,6.33,5.9968,6.207,604477,0
2008-04-30,6.1557,6.207,5.9251,6.0788,124162,0
2008-05-01,6.0275,6.0583,5.8328,5.966,325880,0
2008-05-02,5.9199,6.0839,5.9199,6.0788,26107,0
2008-05-05,6.0019,6.0839,5.966,6.007,154304,0
2008-05-06,6.007,6.0993,5.9405,5.9558,127658,0
2008-05-07,6.007,6.007,5.597,5.8584,55742,0
2008-05-08,5.8841,5.8841,5.6585,5.7866,45194,0
2008-05-09,5.7457,5.7457,5.515,5.5817,65536,0
2008-05-12,5.5663,5.6483,5.5509,5.597,58048,0
2008-05-13,5.5919,5.6636,5.5611,5.6124,51767,0
2008-05-14,5.5663,5.6483,5.5457,5.5765,48933,0
2008-05-15,5.5611,6.13,5.5611,5.9353,95104,0
2008-05-16,5.9251,5.9251,5.6687,5.8123,35251,0
2008-05-19,5.802,5.966,5.6072,5.8072,72536,0
2008-05-20,5.7764,5.9866,5.6432,5.8533,34281,0
2008-05-21,5.8379,6.1147,5.6636,5.7815,40677,0
2008-05-22,5.7764,6.13,5.7764,5.9199,58788,0
2008-05-23,5.8891,6.0121,5.8379,5.879,29136,0
2008-05-27,5.8738,5.9917,5.8481,5.8841,40736,0
2008-05-28,5.9148,6.0839,5.8174,5.9353,84379,0
2008-05-29,5.8738,5.9712,5.8738,5.9455,5307,0
2008-05-30,5.9455,6.0685,5.6432,5.8891,101165,0
2008-06-02,5.8687,5.879,5.3766,5.6226,56360,0
2008-06-03,5.6226,5.6893,5.5509,5.6534,66134,0
2008-06-04,5.6226,5.6739,5.515,5.6226,33226,0
2008-06-05,5.5714,5.5868,5.515,5.5868,23758,0
2008-06-06,5.5765,5.8174,5.4842,5.5611,9478,0
2008-06-09,5.5611,5.5817,5.3971,5.4945,58601,0
2008-06-10,5.4227,5.515,5.3869,5.4432,16512,0
2008-06-11,5.4125,5.6124,5.3151,5.433,48068,0
2008-06-12,5.4023,5.5355,5.3202,5.4893,31513,0
2008-06-13,5.4893,5.5817,5.351,5.4484,21134,0
2008-06-16,5.4023,5.4842,5.4023,5.4842,24602,0
2008-06-17,5.4074,5.5406,5.3562,5.3971,58589,0
2008-06-18,5.3869,5.4638,5.3562,5.4586,82788,0
2008-06-19,5.4638,5.9763,5.4586,5.5663,83294,0
2008-06-20,5.7251,5.7251,5.4023,5.4945,46160,0
2008-06-23,5.4535,5.4893,5.3766,5.3971,21588,0
2008-06-24,5.3202,5.3971,5.2331,5.3202,16109,0
2008-06-25,5.3971,5.5099,5.3408,5.4638,12284,0
2008-06-26,5.7457,5.7457,5.2741,5.3356,26441,0
2008-06-27,5.3202,5.3356,5.2023,5.3253,19966,0
2008-06-30,5.9763,5.9763,5.3253,5.3613,24413,0
2008-07-01,5.2485,5.2998,5.064,5.1152,42885,0
2008-07-02,5.1255,5.3151,5.0691,5.187,16018,0
2008-07-03,5.1614,5.5304,5.1357,5.2998,7630,0
2008-07-07,5.1768,5.228,4.7206,4.8538,165904,0
2008-07-08,4.8436,4.8949,4.2952,4.4694,117493,0
2008-07-09,4.3618,4.818,4.3361,4.4079,101296,0
2008-07-10,4.3823,4.5976,4.3003,4.3464,86403,0
2008-07-11,4.3464,4.3823,4.0748,4.2336,73186,0
2008-07-14,4.2542,5.1152,4.085,4.2644,96688,0
2008-07-15,3.9209,3.9518,3.4751,3.5827,293331,0
2008-07-16,3.552,3.9722,3.4751,3.5775,261960,0
2008-07-17,3.5827,3.5981,3.3726,3.5981,69060,0
2008-07-18,3.5366,3.8902,3.5109,3.8339,141856,0
2008-07-21,3.7775,3.8697,3.6084,3.8493,60956,0
2008-07-22,3.675,3.9518,3.675,3.9005,48128,0
2008-07-23,3.9825,4.2542,3.9825,4.2182,151416,0
2008-07-24,3.9364,4.4386,3.9364,4.3413,155540,0
2008-07-25,4.2952,4.413,4.2952,4.3157,64971,0
2008-07-28,4.3208,4.5873,4.208,4.4694,73664,0
2008-07-29,4.3464,4.4848,4.2182,4.3925,66129,0
2008-07-30,4.4797,4.5053,4.2746,4.3003,77263,0
2008-07-31,4.3464,4.5104,4.2182,4.2182,66055,0
2008-08-01,4.3003,4.4182,4.2388,4.2797,38565,0
2008-08-04,4.2182,4.3464,4.1875,4.2182,60049,0
2008-08-05,4.2695,4.3721,4.1978,4.331,59485,0
2008-08-06,4.2388,4.3721,4.1978,4.3361,38133,0
2008-08-07,4.2439,4.3464,4.1465,4.1619,46323,0
2008-08-08,4.1003,4.3567,4.0542,4.331,58352,0
2008-08-11,4.2593,4.3464,4.1516,4.3259,38191,0
2008-08-12,4.2695,4.3618,4.2695,4.3618,71970,0
2008-08-13,4.4028,4.6334,4.3413,4.5309,69453,0
2008-08-14,4.4489,4.5412,4.3618,4.454,22421,0
2008-08-15,4.3874,4.6334,4.3874,4.4336,27073,0
2008-08-18,4.4437,4.5719,4.3823,4.4592,24241,0
2008-08-19,4.3823,4.4489,4.2182,4.2182,21054,0
2008-08-20,4.4437,4.4746,4.0799,4.1721,64767,0
2008-08-21,4.1106,4.1773,4.003,4.0901,16610,0
2008-08-22,4.1363,4.1414,4.0594,4.0696,12084,0
2008-08-25,4.0952,4.3874,3.9773,4.085,50655,0
2008-08-26,4.0645,4.1055,3.9927,4.0542,96368,0
2008-08-27,4.1003,4.1773,3.9876,4.0952,125635,0
2008-08-28,4.0645,4.0952,3.9825,4.0952,24268,0
2008-08-29,4.0748,4.2336,4.003,4.0952,80043,0
2008-09-02,4.0901,4.1516,3.9056,4.1106,54980,0
2008-09-03,4.1055,4.1414,4.0952,4.0952,24351,0
2008-09-04,4.085,4.1209,4.0594,4.0952,157603,0
2008-09-05,4.0799,4.1721,4.0184,4.1106,65679,0
2008-09-08,4.1209,4.2388,4.0952,4.1158,89071,0
2008-09-09,4.1106,4.6334,4.1106,4.5053,80792,0
2008-09-10,4.3515,4.3976,4.249,4.3618,161716,0
2008-09-11,4.249,4.4079,4.2439,4.3464,95964,0
2008-09-12,4.4028,4.4079,4.3464,4.3515,50895,0
2008-09-15,4.413,4.6591,4.413,4.4746,19234,0
2008-09-16,4.5001,4.5001,4.3874,4.3925,131917,0
2008-09-17,4.413,4.4899,4.3721,4.4592,115468,0
2008-09-18,4.3874,4.7206,4.3464,4.7206,91246,0
2008-09-19,4.7462,5.2075,4.7155,4.9665,188332,0
2008-09-22,4.9665,5.0589,4.7462,4.7974,119128,0
2008-09-23,4.7923,5.1819,4.741,4.8692,305266,0
2008-09-24,4.9665,4.9665,4.5565,4.577,41358,0
2008-09-25,4.5258,4.6231,4.1516,4.4643,96185,0
2008-09-26,4.3976,4.4694,4.3669,4.4489,548507,0
2008-09-29,4.4489,4.4643,4.3464,4.3772,32321,0
2008-09-30,4.3515,4.5514,4.2182,4.5361,131239,0
2008-10-01,4.495,4.6129,4.4694,4.5207,15304,0
2008-10-02,4.5104,4.5104,4.3823,4.4592,14830,0
2008-10-03,4.4694,4.5412,4.4028,4.4028,9666,0
2008-10-06,4.3208,4.741,4.2644,4.5309,19594,0
2008-10-07,4.4233,4.9512,4.4233,4.8487,89501,0
2008-10-08,4.6386,4.8436,4.5207,4.5924,16412,0
2008-10-09,4.7513,4.7513,4.4233,4.4437,39547,0
2008-10-10,4.2182,4.4284,4.2182,4.3721,49350,0
2008-10-13,4.2439,4.4694,3.4751,4.4028,101954,0
2008-10-14,4.6488,5.064,4.4694,4.5412,90296,0
2008-10-15,4.5719,4.8128,4.5412,4.7616,76887,0
2008-10-16,4.9563,5.2741,4.6591,5.2126,59108,0
2008-10-17,5.1972,5.5355,5.1972,5.3817,221825,0
2008-10-20,5.3356,5.4638,5.3356,5.3766,66888,0
2008-10-21,5.4227,5.4484,5.2741,5.4125,45614,0
2008-10-22,5.2844,5.2844,5.1562,5.1614,6442,0
2008-10-23,5.2075,5.2229,5.105,5.1819,9769,0
2008-10-24,4.9204,5.064,4.8589,4.8692,35643,0
2008-10-27,4.9665,4.9665,4.5719,4.7001,24366,0
2008-10-28,4.9461,4.9461,4.4694,4.7001,117409,0
2008-10-29,4.5924,4.6283,4.5412,4.5822,8773,0
2008-10-30,4.6642,4.7155,4.4233,4.654,103971,0
2008-10-31,4.5565,4.8846,4.5207,4.8846,127004,0
2008-11-03,4.7872,4.7923,4.5207,4.6642,29831,0
2008-11-04,4.5719,4.7103,4.4694,4.7103,33212,0
2008-11-05,4.3618,4.6386,4.331,4.6386,110339,0
2008-11-06,4.5822,4.5822,4.4284,4.4848,15228,0
2008-11-07,4.2695,4.5001,4.003,4.4079,22857,0
2008-11-10,4.0081,4.0696,3.9466,3.9722,91054,0
2008-11-11,3.8748,3.9722,3.675,3.7775,45611,0
2008-11-12,4.044,4.044,3.6647,3.7416,47392,0
2008-11-13,3.8031,3.8031,3.593,3.8031,31624,0
2008-11-14,3.8441,3.8441,3.7569,3.8031,5435,0
2008-11-17,3.7365,3.7365,3.593,3.716,10270,0
2008-11-18,3.7006,3.7057,3.6288,3.6545,112298,0
2008-11-19,3.6032,3.7262,3.4802,3.4853,33454,0
2008-11-20,3.5007,3.5366,3.4187,3.4187,19471,0
2008-11-21,3.4495,3.4956,3.3469,3.4238,46123,0
2008-11-24,3.388,3.4699,3.2905,3.4033,66656,0
2008-11-25,3.3418,3.3469,2.9062,2.9779,107713,0
2008-11-26,2.9062,3.065,2.8703,2.9471,191104,0
2008-11-28,2.9523,3.0804,2.9523,3.0804,23388,0
2008-12-01,2.9779,2.9984,2.7831,2.9216,42217,0
2008-12-02,2.9471,3.1778,2.9471,3.1265,55351,0
2008-12-03,2.9677,3.106,2.9625,3.106,15304,0
2008-12-04,3.0804,3.229,3.0445,3.1317,47368,0
2008-12-05,3.0343,3.3059,3.0343,3.2701,3826,0
2008-12-08,3.265,3.593,3.265,3.3726,28654,0
2008-12-09,3.9979,4.7001,3.4802,3.7365,77462,0
2008-12-10,3.8287,4.0748,3.8287,3.9773,13725,0
2008-12-11,4.0542,4.1875,3.8544,3.8748,27480,0
2008-12-12,3.8287,4.5001,3.8287,4.4079,16297,0
2008-12-15,4.4182,4.5616,3.9722,4.0542,29712,0
2008-12-16,4.0645,4.2182,3.7416,3.9518,24408,0
2008-12-17,3.8851,4.0184,3.675,4.0184,14867,0
2008-12-18,3.6237,4.0235,3.6237,3.9466,142328,0
2008-12-19,3.9005,3.9722,3.8544,3.8544,52233,0
2008-12-22,3.8544,3.9209,3.8133,3.8595,17120,0
2008-12-23,3.9518,3.9722,3.8954,3.9312,10998,0
2008-12-24,3.9209,3.9722,3.9209,3.9518,6122,0
2008-12-26,3.9261,3.9722,3.839,3.9722,9329,0
2008-12-29,3.9722,3.9722,3.9159,3.9466,3020,0
2008-12-30,3.9518,3.9722,3.9108,3.9209,17741,0
2008-12-31,3.8748,3.9672,3.7775,3.9209,10370,0
2009-01-02,3.9518,3.9569,3.88,3.88,5638,0
2009-01-05,3.8748,3.9672,3.8697,3.9672,19764,0
2009-01-06,3.9056,3.9722,3.8748,3.9312,68000,0
2009-01-07,3.9722,3.9722,3.7878,3.8748,53612,0
2009-01-08,3.7621,3.8697,3.675,3.798,30883,0
2009-01-09,3.7365,3.9722,3.7365,3.9261,37001,0
2009-01-12,3.9364,4.044,3.7672,3.7826,37190,0
2009-01-13,3.6699,4.0337,3.6699,4.0337,42474,0
2009-01-14,3.9672,3.9722,3.6493,3.962,52713,0
2009-01-15,3.9108,3.9672,3.7826,3.9415,47270,0
2009-01-16,4.1465,4.1465,3.6903,3.8031,75152,0
2009-01-20,3.7057,3.9722,3.7057,3.7621,20583,0
2009-01-21,3.7314,3.9261,3.6801,3.9261,14625,0
2009-01-22,3.8287,3.962,3.8287,3.8441,32855,0
2009-01-23,3.8544,4.0337,3.839,3.9108,17339,0
2009-01-26,3.9005,3.9364,3.8954,3.8954,24439,0
2009-01-27,3.7878,4.0081,3.7878,4.0081,22537,0
2009-01-28,3.9415,4.0388,3.7724,3.8697,46815,0
2009-01-29,3.7262,3.9569,3.4444,3.9108,2241196,0
2009-01-30,3.9569,4.0594,3.839,3.9005,1375621,0
2009-02-02,4.2644,4.2644,3.8133,3.8441,31894,0
2009-02-03,3.962,3.9722,3.6186,3.6391,43654,0
2009-02-04,3.5571,3.9722,3.5263,3.7826,51663,0
2009-02-05,3.962,3.9722,3.8287,3.9466,26219,0
2009-02-06,3.8544,3.9927,3.8236,3.9722,27080,0
2009-02-09,3.8082,3.9722,3.7775,3.9722,31987,0
2009-02-10,3.9056,3.9722,3.88,3.9722,35188,0
2009-02-11,3.9108,4.0081,3.6852,3.88,50797,0
2009-02-12,3.7775,3.88,3.7672,3.88,10067,0
2009-02-13,3.7775,3.8646,3.7416,3.8493,15909,0
2009-02-17,3.8697,3.8697,3.675,3.7467,25978,0
2009-02-18,3.8646,3.8851,3.7467,3.7724,24366,0
2009-02-19,3.7365,3.9364,3.6032,3.7569,45139,0
2009-02-20,3.6954,3.8697,3.6493,3.7775,96341,0
2009-02-23,3.8185,3.8236,3.6545,3.7467,74228,0
2009-02-24,3.7365,3.7878,3.6288,3.7878,19531,0
2009-02-25,3.7724,3.7775,3.7211,3.7724,10154,0
2009-02-26,3.9056,4.0184,3.8441,3.962,46850,0
2009-02-27,3.9466,3.9722,3.7724,3.9722,22500,0
2009-03-02,3.8902,3.8902,3.7467,3.7467,21444,0
2009-03-03,3.716,3.7518,3.5775,3.6032,75374,0
2009-03-04,3.7057,3.7569,3.6493,3.6903,19610,0
2009-03-05,3.7057,3.7416,3.4238,3.5571,75351,0
2009-03-06,3.5981,3.7262,3.5109,3.716,21988,0
2009-03-09,3.5417,3.552,3.388,3.388,6171,0
2009-03-10,3.3674,3.5109,3.2342,3.5109,19331,0
2009-03-11,3.4444,3.4444,3.2342,3.3572,8472,0
2009-03-12,3.3572,3.4802,3.229,3.4341,8054,0
2009-03-13,3.388,3.5417,3.388,3.4853,11833,0
2009-03-16,3.5775,3.7262,3.3674,3.4545,31688,0
2009-03-17,3.5571,3.5571,3.4444,3.552,15499,0
2009-03-19,3.4751,3.5263,3.4033,3.5007,21630,0
2009-03-20,3.5366,3.5878,3.4648,3.4699,15641,0
2009-03-23,3.5878,3.8544,3.5878,3.8441,21185,0
2009-03-24,3.5263,3.9364,3.5058,3.9364,10397,0
2009-03-25,3.8441,4.1055,3.352,3.7314,21949,0
2009-03-26,3.7365,3.9722,3.5622,3.9722,16077,0
2009-03-27,3.9261,4.0081,3.8287,3.9773,4632,0
2009-03-30,3.7365,3.9056,3.7365,3.8031,8850,0
2009-03-31,3.7057,3.962,3.7057,3.7365,18577,0
2009-04-01,3.7314,3.9261,3.7314,3.9261,2215,0
2009-04-02,3.839,4.4386,3.839,4.1516,66117,0
2009-04-03,4.1875,4.3515,4.1312,4.249,5235,0
2009-04-06,4.2644,4.2644,4.0133,4.1414,9464,0
2009-04-07,3.88,3.9825,3.7416,3.8954,14169,0
2009-04-08,3.8595,4.0696,3.8595,4.0645,11345,0
2009-04-09,3.9209,4.4694,3.9209,4.4694,26815,0
2009-04-13,4.0901,4.4437,4.0901,4.4336,3260,0
2009-04-14,4.126,4.4489,4.126,4.3925,17922,0
2009-04-15,4.2131,4.3464,4.1465,4.208,10009,0
2009-04-16,3.516,4.29,3.516,4.29,25096,0
2009-04-17,4.0799,4.3976,4.0799,4.3054,16715,0
2009-04-20,4.2131,4.2388,3.9876,3.9876,2828,0
2009-04-21,4.167,4.2952,3.9209,4.2952,14311,0
2009-04-22,4.29,4.4386,4.167,4.3772,6041,0
2009-04-23,4.2644,4.3976,4.2234,4.3976,2821,0
2009-04-24,4.4079,4.6744,4.4079,4.5822,88668,0
2009-04-27,4.4848,4.5053,4.3976,4.4489,4810,0
2009-04-28,4.4336,4.6949,4.3823,4.6795,10840,0
2009-04-29,4.5155,4.8589,4.5155,4.8589,14414,0
2009-04-30,4.8589,5.1716,4.8385,4.8385,19557,0
2009-05-01,4.6488,4.8128,4.5258,4.7513,11126,0
2009-05-04,4.8436,4.8589,4.5822,4.654,9053,0
2009-05-05,4.654,4.9665,4.4694,4.8743,53659,0
2009-05-06,4.777,5.0589,4.7667,5.0332,9926,0
2009-05-07,5.0844,5.1306,4.6898,4.9717,31812,0
2009-05-08,4.9512,5.3305,4.8949,5.2126,48448,0
2009-05-11,5.1101,5.4586,5.1101,5.4432,17883,0
2009-05-12,5.2587,5.3971,5.0589,5.3817,9049,0
2009-05-13,4.6283,5.1614,4.6283,4.8949,16706,0
2009-05-14,4.7974,5.0844,4.6283,4.8692,13552,0
2009-05-15,4.9665,5.3202,4.6949,5.0383,44405,0
2009-05-18,5.0076,5.2587,4.905,5.0589,30036,0
2009-05-19,5.1665,5.2485,5.0537,5.1511,34637,0
2009-05-20,4.9974,5.3971,4.9974,5.0281,18525,0
2009-05-21,5.2638,5.4278,4.8589,5.1255,56898,0
2009-05-22,5.0178,5.4893,5.0178,5.2177,35953,0
2009-05-26,5.1921,5.2741,5.0844,5.1306,28670,0
2009-05-27,5.1562,5.1716,4.9204,4.941,60665,0
2009-05-28,4.8897,5.31,4.8334,4.8589,26813,0
2009-05-29,5.0691,5.0691,4.7923,4.9717,15983,0
2009-06-01,4.8436,4.9614,4.4899,4.6078,30508,0
2009-06-02,4.5924,4.8128,4.5924,4.7872,28727,0
2009-06-03,4.8487,5.0537,4.777,5.0537,37486,0
2009-06-04,4.9153,4.9307,4.7359,4.8846,27818,0
2009-06-05,4.8487,5.0435,4.8487,4.9871,8079,0
2009-06-08,4.9461,5.1511,4.4746,5.0383,11941,0
2009-06-09,5.064,5.0844,4.7564,5.0589,9747,0
2009-06-10,4.9614,5.2075,4.8538,5.2075,21465,0
2009-06-11,4.9256,5.4689,4.9256,5.3971,49244,0
2009-06-12,5.2485,5.5099,5.1665,5.3766,27386,0
2009-06-15,5.1768,5.2331,5.0332,5.2075,56805,0
2009-06-16,5.1101,5.4432,5.0178,5.2126,62915,0
2009-06-17,5.2126,5.2126,4.9717,5.2126,17026,0
2009-06-18,5.0947,5.4945,5.0947,5.2075,76688,0
2009-06-19,5.3356,5.3356,5.1357,5.2126,14322,0
2009-06-22,5.2126,5.2587,4.9665,5.0742,36404,0
2009-06-23,5.0435,5.1921,4.8334,5.0332,44409,0
2009-06-24,4.9922,5.2126,4.8897,5.1459,53523,0
2009-06-25,5.2023,5.2126,4.741,5.2126,107980,0
2009-06-26,5.1921,5.4791,5.0998,5.4689,3500052,0
2009-06-29,5.4381,5.4535,5.1665,5.3817,96331,0
2009-06-30,5.3817,5.4638,5.3459,5.3562,82953,0
2009-07-01,5.392,5.4638,5.2844,5.3971,54270,0
2009-07-02,5.3408,5.3408,4.8128,4.9768,90211,0
2009-07-06,4.982,5.0537,4.8231,4.9768,109253,0
2009-07-07,4.9665,5.1972,4.9358,4.9922,34091,0
2009-07-08,5.0076,5.4638,4.9461,5.3613,74511,0
2009-07-09,5.3869,5.5919,5.2587,5.3715,50682,0
2009-07-10,5.3766,5.5663,5.3356,5.3971,27875,0
2009-07-13,5.4125,5.556,5.1972,5.4432,60716,0
2009-07-14,5.4432,5.679,5.269,5.3151,55689,0
2009-07-15,5.3408,5.5099,5.3356,5.4177,167795,0
2009-07-16,5.2536,5.2587,4.9768,5.1459,104250,0
2009-07-17,5.1459,5.7251,5.1459,5.6944,99823,0
2009-07-20,5.7251,5.7405,5.474,5.5663,90868,0
2009-07-21,5.5457,5.5817,5.3305,5.3664,93431,0
2009-07-22,5.3408,5.679,5.2485,5.556,75961,0
2009-07-23,5.5047,5.7866,5.3715,5.7866,203379,0
2009-07-24,5.7508,5.7611,5.515,5.597,72630,0
2009-07-27,5.5663,5.6226,5.5663,5.6021,13502,0
2009-07-28,5.6021,5.7611,5.5099,5.597,83128,0
2009-07-29,5.5919,5.6534,5.5047,5.556,12916,0
2009-07-30,5.5663,5.7354,5.515,5.5611,53525,0
2009-07-31,5.5253,5.5355,5.4227,5.4638,49972,0
2009-08-03,5.4689,5.7508,5.2895,5.6585,89997,0
2009-08-04,5.4996,5.515,5.2998,5.4689,40736,0
2009-08-05,5.5611,5.5611,5.4125,5.4945,23569,0
2009-08-06,5.6534,5.6534,5.4023,5.4638,37046,0
2009-08-07,5.5663,5.5663,5.3049,5.4842,80168,0
2009-08-10,5.4432,5.6175,5.3356,5.5457,29796,0
2009-08-11,5.4945,5.4945,5.3408,5.4278,27483,0
2009-08-12,5.4484,5.8481,5.4432,5.802,48647,0
2009-08-13,5.7866,5.8174,5.5919,5.7662,17692,0
2009-08-14,5.7815,5.8174,5.4227,5.4586,53224,0
2009-08-17,5.4278,5.6072,5.3715,5.5099,15152,0
2009-08-18,5.515,5.6278,5.3356,5.4842,34327,0
2009-08-19,5.4381,5.7611,5.4381,5.7508,16392,0
2009-08-20,5.7303,5.8533,5.7098,5.8533,19618,0
2009-08-21,5.9199,6.3555,5.9148,6.2582,85130,0
2009-08-24,6.2736,6.3402,6.0891,6.3248,20273,0
2009-08-25,6.3248,6.5709,6.3248,6.5094,35892,0
2009-08-26,6.5145,6.6939,6.4069,6.5555,64990,0
2009-08-27,6.4837,6.6067,6.207,6.5247,36243,0
2009-08-28,6.5145,6.6426,6.0224,6.0788,31345,0
2009-08-31,5.8994,6.2172,5.8841,6.0173,79009,0
2009-09-01,5.9712,6.0993,5.7251,5.7457,69414,0
2009-09-02,5.8841,5.8841,5.4177,5.4638,41233,0
2009-09-03,5.4689,5.4893,5.3202,5.351,30249,0
2009-09-04,5.3613,5.8277,5.3613,5.7098,40352,0
2009-09-08,5.7662,5.9251,5.7611,5.8226,13819,0
2009-09-09,5.7098,6.0481,5.7098,6.043,35565,0
2009-09-10,6.1198,6.2736,5.9917,6.1096,80219,0
2009-09-11,6.0121,6.1096,5.8533,5.9353,106219,0
2009-09-14,5.8943,5.9045,5.7559,5.8738,17282,0
2009-09-15,5.8379,5.9045,5.72,5.9045,29301,0
2009-09-16,5.5406,5.679,5.4842,5.6739,52360,0
2009-09-17,5.8994,5.9302,5.6944,5.8123,13409,0
2009-09-18,5.8328,5.966,5.2383,5.3817,146012,0
2009-09-21,5.3715,5.4586,5.2587,5.4278,45611,0
2009-09-22,5.4586,5.4791,5.3151,5.3356,45369,0
2009-09-23,5.351,5.4432,5.1665,5.1665,78668,0
2009-09-24,5.2587,5.3613,5.1665,5.1768,127676,0
2009-09-25,5.187,5.3613,5.1357,5.1768,66013,0
2009-09-28,5.1768,5.556,5.1459,5.4945,51410,0
2009-09-29,5.5047,5.5047,5.2998,5.392,24254,0
2009-09-30,5.3766,5.4381,5.1511,5.1511,39108,0
2009-10-01,5.1562,5.1665,4.7616,4.7616,65651,0
2009-10-02,4.7667,4.9102,4.7667,4.7872,42291,0
2009-10-05,4.8128,4.9922,4.7974,4.8743,21004,0
2009-10-06,4.9871,5.0537,4.8692,4.941,13472,0
2009-10-07,4.941,5.1459,4.941,5.0127,8081,0
2009-10-08,5.0383,5.2485,5.0383,5.1204,28711,0
2009-10-09,5.1819,5.2485,5.1152,5.1819,14368,0
2009-10-12,5.1152,5.2587,5.0947,5.1204,24816,0
2009-10-13,4.9768,5.0486,4.9614,4.9614,5223,0
2009-10-14,5.1665,5.4023,5.1511,5.2895,29008,0
2009-10-15,4.9717,5.4689,4.9614,5.3613,81365,0
2009-10-16,5.3253,5.4278,5.1101,5.1614,63311,0
2009-10-19,5.1819,5.3151,5.1716,5.2075,83038,0
2009-10-20,5.1819,5.3305,4.9512,5.0691,17285,0
2009-10-21,5.0793,5.2126,4.7923,4.7974,61600,0
2009-10-22,4.8077,4.9307,4.7155,4.8128,141522,0
2009-10-23,5.0844,5.0844,4.7923,4.8025,111768,0
2009-10-26,4.9461,4.9614,4.167,4.2234,102527,0
2009-10-27,4.331,4.4746,4.0388,4.0388,62845,0
2009-10-28,4.0286,4.2336,3.5417,3.7314,92813,0
2009-10-29,3.7467,4.0286,3.7314,3.9159,81517,0
2009-10-30,3.9056,4.0542,3.8031,3.9056,86780,0
2009-11-02,3.9261,3.9927,3.7262,3.798,54663,0
2009-11-03,3.7826,3.9415,3.7416,3.798,31135,0
2009-11-04,3.8031,4.0748,3.6801,3.6954,56649,0
2009-11-05,3.7262,3.9722,3.7262,3.88,37419,0
2009-11-06,3.8339,4.1055,3.7775,3.8339,57546,0
2009-11-09,3.8646,4.1158,3.8236,3.9876,33718,0
2009-11-10,3.9876,4.0594,3.7262,3.7262,26661,0
2009-11-11,3.7724,3.9312,3.7365,3.7724,27882,0
2009-11-12,3.7569,3.7775,3.6237,3.6237,37255,0
2009-11-13,3.6442,3.7416,3.6084,3.6647,24949,0
2009-11-16,3.6903,3.9261,3.6903,3.8902,39237,0
2009-11-17,3.88,4.0696,3.6032,3.9466,90179,0
2009-11-18,4.1619,4.1619,3.7518,3.8544,70537,0
2009-11-19,3.8287,3.8748,3.7775,3.8236,78041,0
2009-11-20,3.798,3.9261,3.798,3.8493,122568,0
2009-11-23,3.8493,3.9159,3.8493,3.8697,29880,0
2009-11-24,3.8595,3.9312,3.8441,3.9261,32963,0
2009-11-25,3.9261,3.9261,3.8697,3.8697,23580,0
2009-11-27,3.7211,3.8748,3.7211,3.7416,42304,0
2009-11-30,3.7314,3.8133,3.6442,3.6903,74288,0
2009-12-01,3.7262,3.9364,3.7262,3.8544,68887,0
2009-12-02,3.9209,3.9518,3.8748,3.9261,16831,0
2009-12-03,3.9261,3.9261,3.8748,3.88,16861,0
2009-12-04,3.9312,4.3823,3.9312,4.3823,28505,0
2009-12-07,4.3823,5.0332,4.3823,5.0178,31601,0
2009-12-08,4.982,4.982,4.5976,4.6795,40514,0
2009-12-09,4.5463,4.7872,4.5001,4.5616,29108,0
2009-12-10,4.5873,4.5873,4.249,4.2849,12622,0
2009-12-11,4.3157,4.4336,4.3003,4.4336,8813,0
2009-12-14,4.4643,4.9,4.4643,4.6642,20958,0
2009-12-15,4.6591,4.941,4.5412,4.5412,37443,0
2009-12-16,4.5822,4.905,4.5361,4.8436,32565,0
2009-12-17,4.8128,4.8949,4.6437,4.654,16789,0
2009-12-18,4.6949,4.7564,4.4233,4.5719,144724,0
2009-12-21,4.5822,5.0537,4.3413,4.7462,120773,0
2009-12-22,4.741,4.818,4.7308,4.7564,41762,0
2009-12-23,4.7923,5.105,4.741,4.8025,16061,0
2009-12-24,4.8025,4.8025,4.5207,4.5924,12848,0
2009-12-28,4.618,4.8487,4.618,4.8334,10120,0
2009-12-29,4.8334,4.9102,4.7872,4.8846,9558,0
2009-12-30,4.8589,4.8589,4.7462,4.8436,17731,0
2009-12-31,4.8589,5.1614,4.8589,5.0383,25936,0
2010-01-04,5.105,5.1511,4.9717,5.0383,21227,0
2010-01-05,5.0486,5.1972,5.0435,5.0486,34059,0
2010-01-06,5.0281,5.105,4.9665,4.9665,50544,0
2010-01-07,4.9665,5.0896,4.9665,4.9768,15410,0
2010-01-08,4.9665,5.1819,4.9665,5.0435,16135,0
2010-01-11,5.0793,5.0793,4.9665,4.9717,15671,0
2010-01-12,4.9665,5.0229,4.9665,4.9665,22365,0
2010-01-13,4.9974,5.0844,4.9614,4.9614,28998,0
2010-01-14,4.9665,5.0844,4.7667,5.0178,18506,0
2010-01-15,5.0435,5.0435,4.7257,4.9307,69529,0
2010-01-19,4.9461,5.105,4.454,5.105,50091,0
2010-01-20,5.0486,5.1152,4.9614,4.9614,32516,0
2010-01-21,4.9512,4.9768,4.8743,4.9358,96546,0
2010-01-22,4.9461,5.0383,4.8128,4.9768,30403,0
2010-01-25,5.0127,5.0127,4.8231,4.9922,61308,0
2010-01-26,4.9665,4.9922,4.8949,4.8949,31122,0
2010-01-27,4.8589,4.9256,4.7462,4.8334,17591,0
2010-01-28,4.8538,4.8538,4.7206,4.8128,27700,0
2010-01-29,4.8436,4.8897,4.7821,4.8436,27211,0
2010-02-01,4.8589,4.8589,4.5155,4.8538,32069,0
2010-02-02,4.8589,4.8897,4.7359,4.8128,53295,0
2010-02-03,4.7821,4.8641,4.5053,4.7462,63095,0
2010-02-04,4.905,4.905,4.1721,4.1721,63844,0
2010-02-05,4.1721,4.2182,3.9569,3.9876,21898,0
2010-02-08,3.7672,3.9722,3.7262,3.8748,47698,0
2010-02-09,3.9518,4.4437,3.8851,4.2439,47442,0
2010-02-10,4.2182,4.3721,3.9261,3.9773,57144,0
2010-02-11,3.9722,4.2746,3.7775,4.1312,35335,0
2010-02-12,4.1055,4.5053,4.0081,4.4694,106203,0
2010-02-16,4.4694,4.6027,4.3464,4.5565,17800,0
2010-02-17,4.5924,4.5924,4.1619,4.2388,75488,0
2010-02-18,4.2439,4.2439,4.0235,4.1003,45932,0
2010-02-19,4.1055,4.454,4.0337,4.4182,135628,0
2010-02-22,4.413,4.5463,4.29,4.5104,16888,0
2010-02-23,4.4899,4.4899,4.3003,4.3515,28292,0
2010-02-24,4.126,4.3157,4.0235,4.0799,32350,0
2010-02-25,4.0286,4.2182,4.0286,4.1465,27520,0
2010-02-26,4.1567,4.2593,4.1312,4.1721,20589,0
2010-03-01,4.2695,4.413,4.1414,4.3823,63366,0
2010-03-02,4.3925,4.5668,4.3106,4.5668,33276,0
2010-03-03,4.618,4.7821,4.618,4.7513,194650,0
2010-03-04,4.7462,5.0793,4.654,5.064,426870,0
2010-03-05,5.064,5.5202,5.0435,5.474,123144,0
2010-03-08,5.4535,5.4535,5.2229,5.3356,43307,0
2010-03-09,5.31,5.3202,4.8436,5.269,158288,0
2010-03-10,5.2536,5.3253,5.2434,5.2792,57913,0
2010-03-11,5.2383,5.3305,5.1819,5.3202,15868,0
2010-03-12,5.3151,5.3151,4.9974,5.1204,14223,0
2010-03-15,5.1306,5.1306,4.9665,5.0742,30470,0
2010-03-16,5.0742,5.105,5.0229,5.105,6698,0
2010-03-17,5.2485,5.3151,5.1255,5.1665,24230,0
2010-03-18,4.9974,5.2177,4.941,5.1768,34032,0
2010-03-19,5.2023,5.3151,5.0844,5.2998,80020,0
2010-03-22,5.2434,5.269,4.9717,5.269,24763,0
2010-03-23,5.2536,5.2536,4.9204,5.1716,19425,0
2010-03-24,5.1408,5.2383,5.0025,5.0844,15216,0
2010-03-25,5.1255,5.1768,4.9563,4.9563,12315,0
2010-03-26,4.982,5.0691,4.9665,4.9665,13903,0
2010-03-29,5.0281,5.3151,4.9974,5.1972,23623,0
2010-03-30,5.2946,5.3151,5.2075,5.2229,20761,0
2010-03-31,5.1921,5.3151,4.9922,5.0435,26991,0
2010-04-01,5.0589,5.0691,4.7718,4.9768,61302,0
2010-04-05,4.9922,5.3151,4.9717,5.2946,24372,0
2010-04-06,5.2485,5.2844,5.0076,5.0435,16494,0
2010-04-07,5.0229,5.1716,4.9512,5.0178,36438,0
2010-04-08,5.0178,5.0486,4.8385,5.0025,24807,0
2010-04-09,5.0178,5.0178,4.6437,4.9717,61056,0
2010-04-12,5.0281,5.1716,5.0229,5.1562,82576,0
2010-04-13,5.1306,5.1614,4.982,5.0793,13866,0
2010-04-14,5.0947,5.1972,5.0332,5.1101,30093,0
2010-04-15,4.9614,5.1819,4.9614,5.0229,56002,0
2010-04-16,5.0332,5.0332,4.6693,4.7513,55084,0
2010-04-19,4.7155,5.0332,4.6847,4.8692,86149,0
2010-04-20,4.905,5.1665,4.905,5.1665,15799,0
2010-04-21,5.1562,5.2126,4.9358,5.1972,69545,0
2010-04-22,5.1511,5.3151,5.0435,5.3151,18755,0
2010-04-23,5.3202,5.5304,5.2485,5.5253,41647,0
2010-04-26,5.4125,5.474,5.2998,5.2998,39391,0
2010-04-27,5.2587,5.3715,5.1921,5.1972,26371,0
2010-04-28,5.2587,5.2587,4.7718,4.9974,30799,0
2010-04-29,5.0486,5.0486,4.7462,4.9717,44277,0
2010-04-30,4.9614,5.0383,4.8231,4.9,49226,0
2010-05-03,4.7001,4.9974,4.6744,4.9563,81526,0
2010-05-04,4.8589,4.8589,4.5565,4.6847,69245,0
2010-05-05,4.6129,4.7564,4.4182,4.577,58936,0
2010-05-06,4.5412,4.7257,3.9672,4.1003,104126,0
2010-05-07,4.1209,4.3976,4.1003,4.2182,189284,0
2010-05-10,4.5412,4.5463,4.1465,4.3464,100949,0
2010-05-11,4.2849,4.3874,4.1363,4.3823,29264,0
2010-05-12,4.3823,4.6898,4.2797,4.6898,41107,0
2010-05-13,3.9672,4.1875,3.7878,4.0286,334674,0
2010-05-14,4.0081,4.0952,3.8902,3.9672,92768,0
2010-05-17,3.9825,4.0337,3.7314,3.7416,71625,0
2010-05-18,3.8082,3.8133,3.3981,3.4084,79360,0
2010-05-19,3.3572,3.3931,3.106,3.1983,73659,0
2010-05-20,3.1317,3.188,2.9779,2.9881,69775,0
2010-05-21,2.942,2.9779,2.7473,2.8292,125754,0
2010-05-24,2.819,3.4545,2.5525,2.6294,973147,0
2010-05-25,2.5832,2.6806,2.4807,2.6447,120311,0
2010-05-26,2.7319,2.7319,2.5935,2.5986,96698,0
2010-05-27,2.6704,2.7883,2.6191,2.7831,82383,0
2010-05-28,2.778,2.778,2.6089,2.6089,94922,0
2010-06-01,2.6396,2.9779,2.6396,2.6652,166025,0
2010-06-02,2.6704,2.8549,2.6447,2.8139,63161,0
2010-06-03,2.7934,2.9267,2.7062,2.7985,75796,0
2010-06-04,2.7216,2.7524,2.5319,2.5371,84921,0
2010-06-07,2.5422,2.5628,2.4807,2.4807,104096,0
2010-06-08,2.5064,2.5064,2.3834,2.4192,80114,0
2010-06-09,2.4551,2.4551,2.2655,2.4192,105293,0
2010-06-10,2.4704,2.4704,2.3526,2.3577,90909,0
2010-06-11,2.3321,2.4603,2.2501,2.4449,98181,0
2010-06-14,2.4756,2.5268,2.3064,2.3731,259871,0
2010-06-15,2.3834,2.5166,2.3834,2.4961,59735,0
2010-06-16,2.4653,2.7268,2.4653,2.7011,56515,0
2010-06-17,2.737,2.737,2.5576,2.6037,44220,0
2010-06-18,2.6191,2.6191,2.45,2.5422,110129,0
2010-06-21,2.5935,2.5935,2.3116,2.3372,44011,0
2010-06-22,2.3526,2.4295,2.286,2.3064,35599,0
2010-06-23,2.3116,2.3475,2.2398,2.2757,58011,0
2010-06-24,2.2552,2.3116,2.1783,2.2603,73460,0
2010-06-25,2.2809,2.9216,2.2552,2.4961,2894439,0
2010-06-28,2.4961,2.6294,2.368,2.3782,171072,0
2010-06-29,2.327,2.3372,1.9938,2.1168,150954,0
2010-06-30,2.1527,2.1834,1.9938,2.0194,56746,0
2010-07-01,2.0194,2.1066,2.004,2.0297,47762,0
2010-07-02,2.0604,2.1322,1.9375,2.0861,39975,0
2010-07-06,2.0655,2.1066,1.9887,2.0451,73890,0
2010-07-07,1.9323,1.9887,1.84,1.8554,89535,0
2010-07-08,1.8349,1.9682,1.8144,1.8913,44853,0
2010-07-09,1.8913,1.9323,1.8093,1.9323,40787,0
2010-07-12,1.84,1.8554,1.6709,1.7427,147752,0
2010-07-13,1.8144,1.8657,1.7427,1.8247,68331,0
2010-07-14,1.8503,1.8503,1.7324,1.8247,907903,0
2010-07-15,1.8247,1.8913,1.7888,1.8606,58110,0
2010-07-16,1.8452,1.9836,1.8042,1.8298,67680,0
2010-07-19,1.8298,1.9118,1.8298,1.8349,32535,0
2010-07-20,1.7888,2.0194,1.7734,1.9836,45345,0
2010-07-21,1.963,2.004,1.9169,1.9169,13661,0
2010-07-22,1.9067,2.0091,1.9067,2.0091,18324,0
2010-07-23,1.9887,1.9887,1.8042,1.8452,38524,0
2010-07-26,1.84,2.0758,1.7836,1.8862,32251,0
2010-07-27,1.9836,1.9836,1.8811,1.8862,44205,0
2010-07-28,1.876,1.9015,1.876,1.8913,1965,0
2010-07-29,1.9221,1.9579,1.8708,1.9272,11074,0
2010-07-30,1.8708,1.9221,1.8349,1.9015,3745,0
2010-08-02,1.8606,1.9221,1.7734,1.9221,44800,0
2010-08-03,1.8913,1.9528,1.8913,1.9323,26408,0
2010-08-04,1.9682,2.0809,1.9476,2.0502,46216,0
2010-08-05,1.9836,2.0451,1.9323,1.9682,28009,0
2010-08-06,1.9476,2.0348,1.8452,1.9836,19248,0
2010-08-09,1.9887,2.0861,1.9887,2.0553,28056,0
2010-08-10,2.0348,2.0861,1.9938,2.0143,8860,0
2010-08-11,1.9784,2.0655,1.9221,1.9221,2215,0
2010-08-12,1.84,1.9426,1.8298,1.9375,35164,0
2010-08-13,1.9375,1.9528,1.9118,1.9118,10732,0
2010-08-16,1.9118,2.0553,1.8964,1.8964,55912,0
2010-08-17,1.9118,1.9887,1.8606,1.8606,56032,0
2010-08-18,1.8606,1.9067,1.8606,1.8606,21671,0
2010-08-19,1.8606,1.8657,1.8349,1.8349,9481,0
2010-08-20,1.84,1.8503,1.7581,1.8349,28224,0
2010-08-23,1.9067,1.9067,1.8196,1.8913,2147,0
2010-08-24,1.8811,2.0246,1.8811,1.9221,7023,0
2010-08-25,1.8913,1.9426,1.8452,1.9015,14908,0
2010-08-26,1.9579,1.9579,1.8196,1.84,24031,0
2010-08-27,1.963,1.9733,1.84,1.8452,5853,0
2010-08-30,1.84,1.8503,1.8196,1.8196,17987,0
2010-08-31,1.8196,1.963,1.8196,1.963,11051,0
2010-09-01,1.8862,1.8862,1.8196,1.8247,23067,0
2010-09-02,1.799,1.8452,1.7939,1.84,12194,0
2010-09-03,1.8657,1.8657,1.8298,1.8452,4292,0
2010-09-07,1.8452,1.8657,1.8298,1.8349,20970,0
2010-09-08,1.8964,1.8964,1.8196,1.8452,21851,0
2010-09-09,1.8452,1.8606,1.8247,1.8452,9950,0
2010-09-10,1.8452,1.8811,1.8452,1.876,11315,0
2010-09-13,1.8452,1.8964,1.7632,1.8964,210575,0
2010-09-14,1.8964,1.9221,1.84,1.9118,130944,0
2010-09-15,1.8708,1.9375,1.7785,1.8452,31505,0
2010-09-16,1.8452,1.8913,1.7683,1.8913,42543,0
2010-09-17,1.8708,1.8708,1.7836,1.8196,29765,0
2010-09-20,1.84,1.84,1.7478,1.7888,11135,0
2010-09-21,1.7785,1.8503,1.7427,1.8196,303381,0
2010-09-22,1.8349,1.8349,1.7273,1.799,26294,0
2010-09-23,1.7939,1.8298,1.7683,1.8298,13785,0
2010-09-24,1.8196,1.8452,1.8196,1.8452,11285,0
2010-09-27,1.7785,1.9221,1.7785,1.8298,18726,0
2010-09-28,2.0963,2.0963,1.7375,1.8042,10885,0
2010-09-29,1.799,1.8042,1.717,1.7273,18837,0
2010-09-30,1.7324,1.8093,1.7273,1.7632,18796,0
2010-10-01,1.7683,1.8503,1.7683,1.8452,26482,0
2010-10-04,1.8452,1.8452,1.8196,1.8349,13850,0
2010-10-05,1.8554,1.8554,1.7427,1.7427,42978,0
2010-10-06,1.7427,1.7939,1.7427,1.7785,21748,0
2010-10-07,1.7683,1.7785,1.7324,1.7324,11901,0
2010-10-08,1.7632,1.8042,1.7375,1.7375,19680,0
2010-10-11,1.799,1.8657,1.7683,1.7683,13853,0
2010-10-12,1.7939,1.8503,1.7683,1.7836,12553,0
2010-10-13,1.7785,1.9015,1.7785,1.8247,11362,0
2010-10-14,1.8452,1.8452,1.8042,1.8452,8037,0
2010-10-15,1.8452,1.8554,1.8196,1.8452,27186,0
2010-10-18,1.8196,2.0348,1.8196,1.9784,49775,0
2010-10-19,1.8811,2.004,1.8811,1.9682,37848,0
2010-10-20,1.9375,1.9476,1.9118,1.9323,53689,0
2010-10-21,1.9323,1.9323,1.9118,1.9118,7974,0
2010-10-22,1.9118,1.9476,1.9118,1.9476,3902,0
2010-10-25,1.9476,2.0451,1.9476,1.9887,74016,0
2010-10-26,1.9015,2.0348,1.9015,1.9989,13997,0
2010-10-27,1.9989,1.9989,1.9375,1.9375,21050,0
2010-10-28,1.9733,2.0502,1.9426,1.9579,10782,0
2010-10-29,1.9476,1.9989,1.9476,1.9887,17754,0
2010-11-01,1.9836,1.9989,1.9733,1.9989,17484,0
2010-11-02,1.9989,2.0246,1.9375,1.9375,49921,0
2010-11-03,1.9221,2.0246,1.9221,1.9682,8975,0
2010-11-04,1.9682,1.9682,1.8452,1.8964,104261,0
2010-11-05,1.876,1.8964,1.8452,1.8708,9561,0
2010-11-08,1.8913,1.8913,1.7836,1.7836,23903,0
2010-11-09,1.7836,1.8298,1.7836,1.7939,51913,0
2010-11-10,1.7836,1.8042,1.7632,1.7683,28758,0
2010-11-11,1.7939,1.7939,1.7375,1.7375,113390,0
2010-11-12,1.7375,1.8196,1.6606,1.7632,112790,0
2010-11-15,1.7478,1.8708,1.7068,1.7836,30333,0
2010-11-16,1.7939,1.9476,1.7734,1.8554,66626,0
2010-11-17,1.8452,1.8452,1.7273,1.7273,11072,0
2010-11-18,1.7273,1.8503,1.7221,1.7324,21479,0
2010-11-19,1.7632,1.7785,1.6196,1.6196,78022,0
2010-11-22,1.6196,1.6658,1.5735,1.6196,77556,0
2010-11-23,1.676,1.676,1.5889,1.6248,8469,0
2010-11-24,1.635,1.7017,1.635,1.6402,9696,0
2010-11-26,1.6453,1.6504,1.5991,1.6504,9412,0
2010-11-29,1.6709,1.6709,1.6658,1.6658,975,0
2010-11-30,1.6555,1.676,1.6402,1.676,16915,0
2010-12-01,1.676,1.676,1.5684,1.6248,57542,0
2010-12-02,1.6094,1.6402,1.594,1.6402,11045,0
2010-12-03,1.6248,1.6402,1.5889,1.5889,36026,0
2010-12-06,1.6094,1.6196,1.5838,1.5889,57041,0
2010-12-07,1.5838,1.5991,1.5633,1.5889,101134,0
2010-12-08,1.6042,1.6042,1.5684,1.5889,19567,0
2010-12-09,1.5735,1.6453,1.5735,1.6402,36764,0
2010-12-10,1.6504,1.6606,1.6094,1.6094,32773,0
2010-12-13,1.5991,1.6402,1.5735,1.5735,51822,0
2010-12-14,1.5684,1.5889,1.5376,1.5479,52247,0
2010-12-15,1.5427,1.553,1.5274,1.5376,142658,0
2010-12-16,1.5427,1.5735,1.5274,1.5735,160574,0
2010-12-17,1.5684,1.6094,1.5581,1.5991,218356,0
2010-12-20,1.6094,1.6196,1.6042,1.6094,63498,0
2010-12-21,1.6094,1.6145,1.5838,1.5889,133732,0
2010-12-22,1.5889,1.6606,1.5838,1.6606,364205,0
2010-12-23,1.6299,1.6299,1.5325,1.5479,1461123,0
2010-12-27,1.5684,1.594,1.553,1.5684,84035,0
2010-12-28,1.5838,1.6094,1.5787,1.5838,122712,0
2010-12-29,1.5889,1.6248,1.5889,1.6094,84736,0
2010-12-30,1.5991,1.6299,1.5787,1.6196,40568,0
2010-12-31,1.6145,1.6504,1.594,1.594,67982,0
2011-01-03,1.6248,1.6504,1.6145,1.6299,142471,0
2011-01-04,1.6402,1.7785,1.635,1.7632,249524,0
2011-01-05,1.9733,2.3064,1.9221,2.1322,1368001,0
2011-01-06,2.1783,2.3064,2.1527,2.2449,480354,0
2011-01-07,2.2449,2.2449,2.1015,2.1988,160570,0
2011-01-10,2.2347,2.3628,2.1681,2.2449,92056,0
2011-01-11,2.2449,2.3321,2.1681,2.2552,105706,0
2011-01-12,2.2091,2.2706,2.2091,2.2706,54128,0
2011-01-13,2.2296,2.3167,2.127,2.163,201356,0
2011-01-14,2.1937,2.2501,2.1783,2.1937,77845,0
2011-01-18,2.1937,2.2655,2.1783,2.204,75196,0
2011-01-19,2.2347,2.2552,2.1783,2.204,54984,0
2011-01-20,2.2296,2.2398,2.127,2.1681,45248,0
2011-01-21,2.1834,2.1834,2.0861,2.1168,53966,0
2011-01-24,2.1015,2.1322,2.0246,2.0297,83793,0
2011-01-25,2.0143,2.1219,1.9989,2.0246,170880,0
2011-01-26,2.0451,2.1373,2.0143,2.1117,57995,0
2011-01-27,2.1322,2.1783,2.0861,2.1578,51759,0
2011-01-28,2.1424,2.1834,2.0553,2.0707,39101,0
2011-01-31,2.0861,2.1373,2.0809,2.127,29665,0
2011-02-01,2.1219,2.1732,2.1219,2.1322,25208,0
2011-02-02,2.1476,2.2091,2.1373,2.1886,29363,0
2011-02-03,2.1424,2.1988,1.9733,2.0655,470739,0
2011-02-04,2.0553,2.3577,2.0553,2.2194,220111,0
2011-02-07,2.2398,2.3988,2.2296,2.3577,133812,0
2011-02-08,2.3834,2.4346,2.3167,2.3731,69121,0
2011-02-09,2.3526,2.3885,2.3218,2.3218,31148,0
2011-02-10,2.2296,2.3834,2.2296,2.286,73168,0
2011-02-11,2.3013,2.3577,2.2809,2.3577,16924,0
2011-02-14,2.3885,2.86,2.3731,2.7524,355753,0
2011-02-15,2.7729,2.7985,2.5781,2.6909,203541,0
2011-02-16,2.7011,2.7011,2.6498,2.6755,141888,0
2011-02-18,2.8344,2.86,2.7268,2.7575,85421,0
2011-02-22,2.7011,2.7422,2.6601,2.7165,121087,0
2011-02-23,2.7422,2.9932,2.5986,2.8498,227694,0
2011-02-24,3.1419,3.1419,2.9216,2.9728,196257,0
2011-02-25,2.9932,2.9932,2.8292,2.8856,164855,0
2011-02-28,2.8908,2.9113,2.6858,2.819,202547,0
2011-03-01,2.8139,2.8344,2.7268,2.8292,70519,0
2011-03-02,2.8037,2.86,2.6909,2.7011,64091,0
2011-03-03,2.7114,2.8703,2.6909,2.7985,126228,0
2011-03-04,2.7934,2.942,2.7831,2.8037,115143,0
2011-03-07,2.8037,2.8446,2.7524,2.8241,79545,0
2011-03-08,2.8344,2.9523,2.7883,2.9267,109682,0
2011-03-09,2.942,3.024,2.9113,2.9471,88138,0
2011-03-10,2.9267,2.9625,2.8344,2.8549,41171,0
2011-03-11,2.8088,2.8344,2.7677,2.7677,27751,0
2011-03-14,2.7677,2.7677,2.5986,2.7011,84716,0
2011-03-15,2.6447,2.6858,2.6396,2.6652,34387,0
2011-03-16,2.6652,2.6652,2.4704,2.5474,159979,0
2011-03-17,2.5883,2.6243,2.4603,2.5115,87200,0
2011-03-18,2.5166,2.6089,2.4449,2.5525,137331,0
2011-03-21,2.5628,2.819,2.5628,2.7575,100529,0
2011-03-22,2.6498,2.8037,2.6447,2.7626,50722,0
2011-03-23,2.7729,2.7729,2.6858,2.6909,31361,0
2011-03-24,2.6858,2.7268,2.6294,2.6755,33582,0
2011-03-25,2.655,2.696,2.5883,2.6037,30781,0
2011-03-28,2.5935,2.6089,2.5217,2.5217,45183,0
2011-03-29,2.4807,2.6498,2.4807,2.614,60563,0
2011-03-30,2.614,2.7319,2.614,2.6909,56460,0
2011-03-31,2.8088,2.8344,2.7268,2.8241,60492,0
2011-04-01,2.8088,2.86,2.6755,2.7062,56195,0
2011-04-04,2.6858,2.6858,2.5166,2.5576,85083,0
2011-04-05,2.6191,2.6498,2.5166,2.5217,21378,0
2011-04-06,2.5781,2.5986,2.5166,2.5371,38613,0
2011-04-07,2.5628,2.614,2.5371,2.5371,96777,0
2011-04-08,2.7883,2.7883,2.5371,2.5474,146116,0
2011-04-11,2.573,2.573,2.4858,2.4858,25570,0
2011-04-12,2.0707,2.5628,2.0707,2.5474,29437,0
2011-04-13,2.5628,2.6191,2.4397,2.4653,36715,0
2011-04-14,2.4653,2.5883,2.4653,2.5166,75316,0
2011-04-15,2.5576,2.5576,2.5217,2.5525,7414,0
2011-04-18,2.491,2.6037,2.491,2.6037,19737,0
2011-04-19,2.5883,2.6345,2.573,2.5935,43701,0
2011-04-20,2.6652,2.7268,2.6191,2.6652,30268,0
2011-04-21,2.6191,2.6806,2.5217,2.5781,26279,0
2011-04-25,2.5679,2.6652,2.5371,2.6652,45110,0
2011-04-26,2.6601,2.7677,2.6601,2.6601,58695,0
2011-04-27,2.7422,2.8498,2.7011,2.8395,76969,0
2011-04-28,2.8754,3.0086,2.819,2.9881,118205,0
2011-04-29,2.9216,2.9216,2.819,2.8908,71839,0
2011-05-02,2.8344,2.8703,2.7216,2.7934,194542,0
2011-05-03,2.8908,2.8908,2.7165,2.7473,60065,0
2011-05-04,2.7524,2.7831,2.6909,2.7114,56188,0
2011-05-05,2.7165,2.7626,2.6396,2.7011,52643,0
2011-05-06,2.778,2.778,2.6755,2.6909,31562,0
2011-05-09,2.6858,2.9113,2.5935,2.8292,47898,0
2011-05-10,2.7422,2.8856,2.6294,2.8652,89686,0
2011-05-11,2.7934,2.86,2.7114,2.7626,15484,0
2011-05-12,2.7268,2.7883,2.7216,2.7677,31234,0
2011-05-13,2.86,2.86,2.7216,2.7626,26081,0
2011-05-16,2.7626,2.8395,2.6704,2.696,15239,0
2011-05-17,2.7062,2.7524,2.6601,2.7114,48815,0
2011-05-18,2.7165,2.9164,2.7165,2.8344,11776,0
2011-05-19,2.8908,2.8959,2.8549,2.86,18771,0
2011-05-20,2.8959,2.8959,2.8446,2.8703,12637,0
2011-05-23,2.6191,2.8395,2.6191,2.7985,8577,0
2011-05-24,2.7268,2.7934,2.7216,2.778,18711,0
2011-05-25,2.8395,2.8395,2.696,2.7216,22281,0
2011-05-26,2.8395,2.8395,2.7422,2.7422,7699,0
2011-05-27,2.7473,2.8292,2.655,2.7524,23100,0
2011-05-31,2.7524,2.7524,2.6191,2.6243,31897,0
2011-06-01,2.6243,2.6345,2.5832,2.5883,25582,0
2011-06-02,2.5832,2.6089,2.4039,2.4449,67789,0
2011-06-03,2.4192,2.4192,2.3577,2.4192,58838,0
2011-06-06,2.3731,2.3731,2.2398,2.2911,55265,0
2011-06-07,2.3064,2.3424,2.2398,2.2449,46110,0
2011-06-08,2.2706,2.3116,2.1424,2.1681,55312,0
2011-06-09,2.1527,2.2398,2.1219,2.2398,27547,0
2011-06-10,2.1988,2.2347,2.1886,2.204,10279,0
2011-06-13,2.2347,2.2347,2.1168,2.1168,33356,0
2011-06-14,2.1783,2.2347,2.127,2.1681,40051,0
2011-06-15,2.1834,2.204,2.1578,2.204,22180,0
2011-06-16,2.1886,2.2603,2.1476,2.2091,38603,0
2011-06-17,2.2501,2.3577,2.204,2.3475,23539,0
2011-06-20,2.286,2.2911,2.2347,2.2706,14002,0
2011-06-21,2.3013,2.3013,2.2347,2.2809,18508,0
2011-06-22,2.2655,2.2706,2.1168,2.1578,61275,0
2011-06-23,2.163,2.3577,2.1578,2.2962,39421,0
2011-06-24,2.3013,2.4603,2.2603,2.4346,38964,0
2011-06-27,2.3988,2.4243,2.3064,2.3321,19762,0
2011-06-28,2.3526,2.3526,2.204,2.204,15866,0
2011-06-29,2.3064,2.3064,2.0861,2.1527,55025,0
2011-06-30,2.1834,2.2296,2.1322,2.1476,36102,0
2011-07-01,2.1424,2.3424,2.1015,2.1886,78027,0
2011-07-05,2.1834,2.1834,2.1015,2.127,24085,0
2011-07-06,2.163,2.4346,2.1015,2.3013,26616,0
2011-07-07,2.3167,2.3167,2.2091,2.2296,7219,0
2011-07-08,2.2091,2.2245,2.1373,2.2245,4552,0
2011-07-11,2.1988,2.2296,2.1578,2.1886,22275,0
2011-07-12,2.204,2.3424,2.204,2.2296,10196,0
2011-07-13,2.2603,2.3577,2.1937,2.2962,17633,0
2011-07-14,2.2552,2.2552,2.1886,2.1886,6267,0
2011-07-15,2.2347,2.3526,2.2347,2.2398,15292,0
2011-07-18,2.1681,2.204,2.1168,2.163,15664,0
2011-07-19,2.2552,2.2809,2.0502,2.0809,92362,0
2011-07-20,2.1015,2.1886,2.0758,2.1424,36467,0
2011-07-21,2.2296,2.2296,2.1066,2.1527,19807,0
2011-07-22,2.127,2.1476,2.1015,2.1015,15998,0
2011-07-25,2.0707,2.1322,2.0707,2.1168,38191,0
2011-07-26,2.0758,2.0758,2.0502,2.0758,10964,0
2011-07-27,2.0707,2.1015,2.0502,2.0861,59731,0
2011-07-28,2.1015,2.1988,2.1015,2.1015,12832,0
2011-07-29,2.1219,2.1732,2.0707,2.1015,14385,0
2011-08-01,2.1937,2.4039,2.1066,2.2398,26043,0
2011-08-02,2.2142,2.3731,2.1015,2.127,34227,0
2011-08-03,2.163,2.204,2.1015,2.1886,5852,0
2011-08-04,2.1066,2.163,2.1015,2.1066,8389,0
2011-08-05,2.0861,2.1527,2.0348,2.1476,32544,0
2011-08-08,2.0604,2.1322,1.8811,2.0246,69313,0
2011-08-09,2.0194,2.0707,1.9221,1.9528,27650,0
2011-08-10,1.9528,1.9579,1.7939,1.8657,41700,0
2011-08-11,1.8247,1.8657,1.7375,1.799,30592,0
2011-08-12,1.7683,1.8452,1.7068,1.7068,26640,0
2011-08-15,1.676,1.8554,1.6658,1.7785,45945,0
2011-08-16,1.7939,1.799,1.6658,1.7273,50190,0
2011-08-17,1.7478,1.9015,1.676,1.7427,27719,0
2011-08-18,1.6504,1.7888,1.6248,1.7836,32524,0
2011-08-19,1.7427,1.8042,1.6658,1.717,37382,0
2011-08-22,1.6299,1.6709,1.553,1.5735,28232,0
2011-08-23,1.5838,1.6453,1.553,1.6145,23802,0
2011-08-24,1.6402,1.7427,1.5172,1.5581,91749,0
2011-08-25,1.5018,1.5991,1.4864,1.5479,50440,0
2011-08-26,1.5684,1.6402,1.5684,1.5889,4292,0
2011-08-29,1.635,1.7017,1.635,1.7017,25451,0
2011-08-30,1.7017,1.7939,1.6863,1.7273,14163,0
2011-08-31,1.7427,1.7939,1.6914,1.7478,16691,0
2011-09-01,1.7683,1.7683,1.6966,1.7427,7219,0
2011-09-02,1.7734,1.7734,1.6914,1.7581,6573,0
2011-09-06,1.7375,1.7529,1.6658,1.6966,14053,0
2011-09-07,1.717,1.7632,1.6966,1.7581,11689,0
2011-09-08,1.7324,1.7683,1.7324,1.7683,10731,0
2011-09-09,1.7734,1.7734,1.6709,1.7734,7168,0
2011-09-12,1.7478,1.7632,1.6709,1.7324,5073,0
2011-09-13,1.7324,1.7632,1.6606,1.6606,15023,0
2011-09-14,1.6914,1.7683,1.6914,1.717,8606,0
2011-09-15,1.717,1.717,1.6812,1.6966,54393,0
2011-09-16,1.7427,1.7734,1.7427,1.7734,4754,0
2011-09-19,1.6966,1.6966,1.635,1.6555,9858,0
2011-09-20,1.6658,1.6914,1.6555,1.6914,5580,0
2011-09-21,1.6966,1.6966,1.6555,1.6966,2731,0
2011-09-22,1.6248,1.7119,1.5376,1.5787,30542,0
2011-09-23,1.6196,1.6658,1.5274,1.6658,6870,0
2011-09-26,1.5787,1.6863,1.5325,1.6606,19774,0
2011-09-27,1.6863,1.6863,1.5325,1.5633,21593,0
2011-09-28,1.5427,1.5991,1.512,1.5376,24388,0
2011-09-29,1.5274,1.5735,1.512,1.5581,35448,0
2011-09-30,1.5376,1.5684,1.4864,1.4864,23024,0
2011-10-03,1.471,1.5325,1.4608,1.4762,6311,0
2011-10-04,1.4608,1.6299,1.4608,1.553,10300,0
2011-10-05,1.5889,1.5889,1.4505,1.4915,26583,0
2011-10-06,1.4915,1.5787,1.471,1.5018,35450,0
2011-10-07,1.5684,1.5684,1.43,1.5069,7406,0
2011-10-10,1.512,1.5787,1.4762,1.4812,136493,0
2011-10-11,1.5325,1.5325,1.471,1.5274,3328,0
2011-10-12,1.5018,1.6094,1.5018,1.5581,19973,0
2011-10-13,1.4864,1.5633,1.4608,1.4762,45781,0
2011-10-14,1.4505,1.4762,1.4044,1.4608,41316,0
2011-10-17,1.4454,1.4556,1.2814,1.43,57614,0
2011-10-18,1.4454,1.4556,1.3634,1.4198,8183,0
2011-10-19,1.4402,1.4608,1.4095,1.4147,48026,0
2011-10-20,1.4095,1.4454,1.3172,1.43,118629,0
2011-10-21,1.3993,1.4608,1.3326,1.4402,87858,0
2011-10-24,1.471,1.5069,1.3685,1.4351,175012,0
2011-10-25,1.471,1.553,1.4454,1.4864,171918,0
2011-10-26,1.4915,1.5274,1.4864,1.5069,90084,0
2011-10-27,1.5376,1.5735,1.4864,1.5172,171631,0
2011-10-28,1.5427,1.5427,1.471,1.471,46238,0
2011-10-31,1.4505,1.5838,1.4351,1.5838,190911,0
2011-11-01,1.5325,1.553,1.5172,1.5427,150792,0
2011-11-02,1.5787,1.6094,1.5376,1.5376,53556,0
2011-11-03,1.5376,1.5427,1.4608,1.4608,47925,0
2011-11-04,1.4608,1.5479,1.4608,1.471,4706,0
2011-11-07,1.4966,1.5684,1.4966,1.5633,30930,0
2011-11-08,1.5735,1.6402,1.553,1.5889,46286,0
2011-11-09,1.5889,1.6812,1.5889,1.6658,26048,0
2011-11-10,1.6812,1.7632,1.6145,1.7068,70930,0
2011-11-11,1.7529,1.8452,1.7478,1.7939,43380,0
2011-11-14,1.7529,1.7683,1.717,1.7375,13853,0
2011-11-15,1.7427,1.8093,1.7427,1.8093,18580,0
2011-11-16,1.8196,1.8196,1.6709,1.7478,20346,0
2011-11-17,1.6863,1.7939,1.6094,1.6555,36434,0
2011-11-18,1.6145,1.6914,1.5889,1.6812,22359,0
2011-11-21,1.6658,1.7017,1.5633,1.6966,23772,0
2011-11-22,1.5838,1.6709,1.5838,1.6248,13896,0
2011-11-23,1.6248,1.6248,1.5633,1.5991,18535,0
2011-11-25,1.5889,1.5889,1.5633,1.5633,3124,0
2011-11-28,1.5838,1.594,1.5376,1.5633,16342,0
2011-11-29,1.5633,1.5684,1.553,1.5684,1659,0
2011-11-30,1.594,1.6606,1.5376,1.5376,30183,0
2011-12-01,1.5787,1.635,1.5376,1.5787,24888,0
2011-12-02,1.594,1.594,1.5479,1.5633,15219,0
2011-12-05,1.5889,1.6094,1.4762,1.5684,42115,0
2011-12-06,1.6042,1.6248,1.5633,1.6042,29476,0
2011-12-07,1.594,1.6248,1.5376,1.594,32007,0
2011-12-08,1.5838,1.6248,1.5376,1.5735,23592,0
2011-12-09,1.594,1.6248,1.5376,1.5991,34125,0
2011-12-12,1.6145,1.6658,1.5479,1.6658,79882,0
2011-12-13,1.6812,1.6863,1.6145,1.6402,12295,0
2011-12-14,1.6504,1.6555,1.5274,1.5581,20078,0
2011-12-15,1.5376,1.5889,1.512,1.5889,52106,0
2011-12-16,1.5376,1.5991,1.5376,1.5684,17573,0
2011-12-19,1.5838,1.6658,1.5172,1.6658,96837,0
2011-12-20,1.5735,1.594,1.5376,1.5889,245485,0
2011-12-21,1.5633,1.6504,1.5172,1.5838,329513,0
2011-12-22,1.5735,1.5735,1.5376,1.5427,132887,0
2011-12-23,1.5581,1.6145,1.5376,1.6042,21819,0
2011-12-27,1.5735,1.6042,1.5376,1.5581,199485,0
2011-12-28,1.5479,1.5991,1.512,1.512,79713,0
2011-12-29,1.5376,1.5838,1.5069,1.5684,45618,0
2011-12-30,1.553,1.5735,1.4966,1.5325,20698,0
2012-01-03,1.512,1.6042,1.512,1.5633,47560,0
2012-01-04,1.5427,1.6145,1.5274,1.5274,157728,0
2012-01-05,1.5274,1.5479,1.5274,1.5325,14120,0
2012-01-06,1.5633,1.5633,1.5274,1.5274,141450,0
2012-01-09,1.5376,1.5991,1.5172,1.5325,46276,0
2012-01-10,1.5427,1.5427,1.5274,1.5325,43836,0
2012-01-11,1.5376,1.5838,1.5274,1.5325,17643,0
2012-01-12,1.5633,1.5633,1.5274,1.5479,158694,0
2012-01-13,1.5376,1.6196,1.5376,1.6145,15224,0
2012-01-17,1.5991,1.6248,1.5633,1.5684,48316,0
2012-01-18,1.6504,1.6606,1.5427,1.5889,47618,0
2012-01-19,1.5889,1.6658,1.5889,1.6453,48413,0
2012-01-20,1.6504,1.7529,1.6504,1.7017,28622,0
2012-01-23,1.7068,1.7119,1.676,1.7119,20207,0
2012-01-24,1.7119,1.717,1.6094,1.7119,38654,0
2012-01-25,1.7017,1.7529,1.6966,1.7427,23920,0
2012-01-26,1.7427,1.7939,1.7427,1.7734,15900,0
2012-01-27,1.7785,1.8247,1.6863,1.7836,51551,0
2012-01-30,1.7478,1.7734,1.6196,1.7478,32188,0
2012-01-31,1.7478,1.8606,1.7221,1.8144,77831,0
2012-02-01,1.84,1.84,1.6914,1.8247,170878,0
2012-02-02,1.7888,1.8247,1.7478,1.8093,76547,0
2012-02-03,1.8298,2.0451,1.8298,2.0246,204004,0
2012-02-06,2.0143,2.0348,1.9015,1.9272,62910,0
2012-02-07,1.9476,2.0091,1.8042,1.876,54704,0
2012-02-08,1.9528,2.0348,1.9221,1.9476,49947,0
2012-02-09,1.9323,1.9836,1.8708,1.9528,60517,0
2012-02-10,1.9682,1.9682,1.8964,1.9221,32308,0
2012-02-13,1.9118,1.963,1.8913,1.9221,47822,0
2012-02-14,1.9221,1.9733,1.8606,1.9323,80092,0
2012-02-15,1.9476,1.9682,1.8964,1.9221,43996,0
2012-02-16,1.8657,1.9528,1.8657,1.9476,28104,0
2012-02-17,1.9476,1.9528,1.8964,1.9169,32044,0
2012-02-21,1.9169,1.9476,1.8606,1.9015,63625,0
2012-02-22,1.9169,1.9272,1.8913,1.8964,36847,0
2012-02-23,1.8554,1.9221,1.8452,1.876,70368,0
2012-02-24,1.876,1.9118,1.8452,1.8708,71892,0
2012-02-27,1.799,1.9067,1.7939,1.8657,69056,0
2012-02-28,1.8606,1.8708,1.6299,1.8093,145005,0
2012-02-29,1.7939,1.7939,1.6914,1.7324,22088,0
2012-03-01,1.7273,1.7427,1.6863,1.7221,16726,0
2012-03-02,1.7375,1.7375,1.6966,1.7324,12219,0
2012-03-05,1.6812,1.7273,1.6812,1.6914,58882,0
2012-03-06,1.594,1.9169,1.5889,1.8452,449732,0
2012-03-07,1.799,1.8811,1.7939,1.8349,63481,0
2012-03-08,2.1219,2.409,2.0758,2.2142,378156,0
2012-03-09,2.204,2.204,2.0758,2.163,171594,0
2012-03-12,2.2091,2.2655,2.1783,2.2449,45503,0
2012-03-13,2.2603,2.2757,2.2296,2.2552,31742,0
2012-03-14,2.2706,2.4551,2.2398,2.3936,77724,0
2012-03-15,2.3936,2.5319,2.368,2.368,47106,0
2012-03-16,2.3782,2.4346,2.3064,2.4346,81021,0
2012-03-19,2.4346,2.5781,2.3731,2.5115,64277,0
2012-03-20,2.6447,2.6704,2.5115,2.5371,20295,0
2012-03-21,2.5576,2.5986,2.5064,2.5115,117278,0
2012-03-22,2.5064,2.5628,2.4039,2.4346,120260,0
2012-03-23,2.3782,2.4141,2.2398,2.2501,78955,0
2012-03-26,2.3731,2.5576,2.2603,2.5422,92530,0
2012-03-27,2.5474,2.573,2.4346,2.5012,193184,0
2012-03-28,2.4858,2.5012,2.3834,2.491,43906,0
2012-03-29,2.4551,2.4858,2.3834,2.4346,14686,0
2012-03-30,2.4551,2.4603,2.4346,2.4603,10340,0
2012-04-02,2.4603,2.4961,2.4397,2.4397,18478,0
2012-04-03,2.368,2.4756,2.368,2.4243,28071,0
2012-04-04,2.4295,2.4603,2.3577,2.4346,29418,0
2012-04-05,2.4192,2.4243,2.3475,2.3885,16180,0
2012-04-09,2.3064,2.368,2.3064,2.3218,15887,0
2012-04-10,2.3372,2.3372,2.2142,2.2809,10836,0
2012-04-11,2.2962,2.3628,2.2449,2.3321,39462,0
2012-04-12,2.3116,2.3321,2.2962,2.3321,13914,0
2012-04-13,2.3577,2.3936,2.2911,2.2911,29655,0
2012-04-16,2.4039,2.4039,2.127,2.1834,67152,0
2012-04-17,2.204,2.2757,2.204,2.2552,27847,0
2012-04-18,2.2809,2.4346,2.2809,2.3936,53484,0
2012-04-19,2.3628,2.4039,2.3628,2.4039,3122,0
2012-04-20,2.3936,2.4192,2.2911,2.3885,55066,0
2012-04-23,2.3526,2.3936,2.2757,2.2757,21559,0
2012-04-24,2.2603,2.3475,2.2552,2.3064,8449,0
2012-04-25,2.2706,2.4039,2.2552,2.3116,12539,0
2012-04-26,2.3218,2.4141,2.3218,2.368,11804,0
2012-04-27,2.409,2.4192,2.3372,2.409,41953,0
2012-04-30,2.409,2.4218,2.3064,2.3064,48967,0
2012-05-01,2.3064,2.3782,2.3064,2.3424,34526,0
2012-05-02,2.3321,2.3321,2.3321,2.3321,683,0
2012-05-03,2.3167,2.327,2.2809,2.3064,46772,0
2012-05-04,2.3064,2.3064,2.2809,2.286,40143,0
2012-05-07,2.2911,2.409,2.2911,2.3782,26924,0
2012-05-08,2.3782,2.3782,2.2809,2.2809,43483,0
2012-05-09,2.2809,2.3936,2.2809,2.3526,38148,0
2012-05-10,2.3936,2.3936,2.3064,2.3577,17170,0
2012-05-11,2.3218,2.3731,2.3064,2.3116,11804,0
2012-05-14,2.2809,2.368,2.2809,2.3218,17380,0
2012-05-15,2.3628,2.3628,2.3064,2.3321,25002,0
2012-05-16,2.2809,2.3526,2.2398,2.2552,7744,0
2012-05-17,2.2245,2.2809,2.163,2.204,24973,0
2012-05-18,2.2449,2.2449,2.1322,2.1373,57796,0
2012-05-21,2.1168,2.1424,2.1015,2.1168,30696,0
2012-05-22,2.1527,2.1578,2.0912,2.0963,35700,0
2012-05-23,2.0809,2.204,2.004,2.0502,25231,0
2012-05-24,2.0348,2.1015,1.9733,1.9989,25023,0
2012-05-25,2.004,2.0655,1.9836,2.0604,16293,0
2012-05-29,2.04,2.0502,2.004,2.04,6653,0
2012-05-30,2.0451,2.0502,1.9938,2.0246,16974,0
2012-05-31,2.004,2.0502,1.9733,1.9989,14382,0
2012-06-01,1.9989,2.0451,1.963,2.0451,15603,0
2012-06-04,2.0246,2.0451,1.9733,1.9989,28130,0
2012-06-05,1.9682,2.0194,1.9476,2.004,20792,0
2012-06-06,1.9682,2.0246,1.9682,1.9733,7906,0
2012-06-07,2.004,2.0348,1.963,1.963,20819,0
2012-06-08,1.9887,2.0297,1.9887,2.0143,11927,0
2012-06-11,2.0297,2.0553,1.9989,2.004,20455,0
2012-06-12,2.0502,2.0502,2.0502,2.0502,5073,0
2012-06-13,2.0502,2.0502,1.9887,2.0297,3196,0
2012-06-14,1.9938,2.0451,1.9579,1.9733,39425,0
2012-06-15,1.9938,2.0194,1.9938,2.0194,4487,0
2012-06-18,2.0194,2.0553,1.9836,2.0502,10450,0
2012-06-19,2.04,2.0861,2.004,2.0246,20599,0
2012-06-20,2.0553,2.0553,1.9887,2.0451,18681,0
2012-06-21,2.0655,2.0758,1.9887,1.9938,6284,0
2012-06-22,2.0246,2.0758,1.9989,2.0451,9362,0
2012-06-25,2.0246,2.0246,1.9836,2.0143,15757,0
2012-06-26,1.9989,2.0194,1.9887,2.004,17657,0
2012-06-27,1.9836,2.0091,1.9784,1.9836,27372,0
2012-06-28,1.9733,1.9989,1.9682,1.9836,95194,0
2012-06-29,1.9989,2.0502,1.9733,2.0451,69282,0
2012-07-02,2.0348,2.1015,1.9938,2.0348,8003,0
2012-07-03,2.0758,2.0963,2.0348,2.0963,3463,0
2012-07-05,2.1015,2.163,2.0912,2.163,13586,0
2012-07-06,2.1578,2.1732,2.1578,2.1732,2197,0
2012-07-09,2.1527,2.1527,2.1015,2.1117,15887,0
2012-07-10,2.127,2.1732,2.0143,2.0143,18765,0
2012-07-11,2.0348,2.1681,2.0348,2.04,38435,0
2012-07-12,2.0297,2.163,2.0297,2.163,47361,0
2012-07-13,2.1732,2.1732,2.0809,2.127,15803,0
2012-07-16,2.1015,2.127,2.0604,2.127,22046,0
2012-07-17,2.127,2.1732,2.127,2.1732,53361,0
2012-07-18,2.1783,2.2603,2.1322,2.1527,54707,0
2012-07-19,2.1527,2.1527,2.1168,2.1424,39856,0
2012-07-20,2.1424,2.1988,2.0963,2.1424,74532,0
2012-07-23,2.1066,2.1527,2.0912,2.1527,14901,0
2012-07-24,2.1783,2.1783,2.1015,2.127,59805,0
2012-07-25,2.0912,2.2809,2.0194,2.1937,65008,0
2012-07-26,2.0912,2.1783,2.0502,2.1783,43424,0
2012-07-27,2.1732,2.1732,2.1527,2.1527,4066,0
2012-07-30,2.1783,2.1783,2.1373,2.1373,11720,0
2012-07-31,2.1373,2.1527,2.0963,2.0963,22652,0
2012-08-01,2.0963,2.1066,2.0553,2.0604,7859,0
2012-08-02,2.045,2.1476,1.9656,2.0553,33100,0
2012-08-03,2.0809,2.1066,2.0502,2.0758,15741,0
2012-08-06,2.0604,2.1476,2.0604,2.1066,16767,0
2012-08-07,2.1219,2.1476,2.1066,2.1476,5291,0
2012-08-08,2.1681,2.2245,2.1527,2.1783,20613,0
2012-08-09,2.1988,2.2245,2.0758,2.2245,31115,0
2012-08-10,2.1834,2.2091,2.1322,2.1988,12849,0
2012-08-13,2.1783,2.2194,2.1783,2.2194,10245,0
2012-08-14,2.204,2.2296,2.1117,2.204,22028,0
2012-08-15,2.1886,2.2142,2.1783,2.1886,5323,0
2012-08-16,2.1527,2.2091,2.1527,2.163,12487,0
2012-08-17,2.204,2.2224,2.1988,2.2224,20623,0
2012-08-20,2.2449,2.4038,2.2449,2.3762,25932,0
2012-08-21,2.3321,2.3834,2.3064,2.3218,37880,0
2012-08-22,2.3167,2.4039,2.3064,2.3577,6638,0
2012-08-23,2.3834,2.3834,2.3424,2.3424,13880,0
2012-08-24,2.3321,2.4192,2.3321,2.3372,200177,0
2012-08-27,2.3731,2.4397,2.3577,2.3654,31398,0
2012-08-28,2.45,2.4556,2.409,2.4346,9834,0
2012-08-29,2.4346,2.4597,2.409,2.4141,26028,0
2012-08-30,2.3577,2.4551,2.3577,2.4141,41103,0
2012-08-31,2.4346,2.5628,2.4141,2.4243,41094,0
2012-09-04,2.4346,2.5371,2.3116,2.4704,77280,0
2012-09-05,2.4346,2.537,2.4244,2.4858,27133,0
2012-09-06,2.4859,2.5012,2.4551,2.4858,18363,0
2012-09-07,2.4858,2.5115,2.4141,2.4192,55602,0
2012-09-10,2.4653,2.4653,2.4449,2.4653,11432,0
2012-09-11,2.5166,2.531,2.45,2.4807,14695,0
2012-09-12,2.5012,2.5371,2.4551,2.4704,20498,0
2012-09-13,2.4858,2.5319,2.4551,2.491,11942,0
2012-09-14,2.4858,2.5319,2.4551,2.5217,74003,0
2012-09-17,2.5371,2.5371,2.5115,2.5319,53653,0
2012-09-18,2.5576,2.5576,2.4807,2.5474,25023,0
2012-09-19,2.5371,2.5628,2.5371,2.5628,41900,0
2012-09-20,2.5628,2.5628,2.5196,2.5628,4214,0
2012-09-21,2.5371,2.5628,2.491,2.5628,25167,0
2012-09-24,2.5628,2.5628,2.4449,2.4858,76794,0
2012-09-25,2.45,2.4859,2.3782,2.4243,22963,0
2012-09-26,2.4141,2.4192,2.3065,2.368,7642,0
2012-09-27,2.3218,2.5115,2.3218,2.4603,28596,0
2012-09-28,2.4704,2.5115,2.3731,2.4961,61475,0
2012-10-01,2.5166,2.5628,2.4603,2.5371,73945,0
2012-10-02,2.4653,2.5064,2.4039,2.4603,25079,0
2012-10-03,2.4397,2.4858,2.3218,2.4807,13435,0
2012-10-04,2.4858,2.491,2.4551,2.4551,11172,0
2012-10-05,2.4756,2.4858,2.3885,2.409,4653,0
2012-10-08,2.4192,2.5058,2.409,2.4397,24934,0
2012-10-09,2.4141,2.4551,2.409,2.45,5914,0
2012-10-10,2.4243,2.45,2.409,2.45,8358,0
2012-10-11,2.409,2.4806,2.409,2.409,3122,0
2012-10-12,2.409,2.4504,2.3577,2.3577,8419,0
2012-10-15,2.3628,2.368,2.3424,2.3526,5110,0
2012-10-16,2.3116,2.496,2.3064,2.496,17969,0
2012-10-17,2.4039,2.4039,2.204,2.2655,245353,0
2012-10-18,2.2501,2.3834,2.2501,2.3577,172616,0
2012-10-19,2.2347,2.3064,2.2142,2.3013,67970,0
2012-10-22,2.3064,2.3475,2.2296,2.3064,44162,0
2012-10-23,2.3064,2.3064,2.2552,2.286,16174,0
2012-10-24,2.2911,2.3475,2.2911,2.3116,46317,0
2012-10-25,2.3834,2.409,2.3321,2.3526,32235,0
2012-10-26,2.3577,2.3936,2.3116,2.3372,41714,0
2012-10-31,2.3731,2.4295,2.3731,2.3834,14375,0
2012-11-01,2.3577,2.3885,2.3577,2.3885,20661,0
2012-11-02,2.3731,2.4397,2.3731,2.3936,22956,0
2012-11-05,2.3834,2.4603,2.3834,2.4346,34890,0
2012-11-06,2.4551,2.4551,2.3885,2.4346,29442,0
2012-11-07,2.3885,2.4858,2.3577,2.4295,22375,0
2012-11-08,2.3475,2.3859,2.3372,2.3526,13715,0
2012-11-09,2.3116,2.3731,2.286,2.286,89052,0
2012-11-12,2.3064,2.3116,2.2347,2.2757,30229,0
2012-11-13,2.2501,2.3372,2.2296,2.2757,32717,0
2012-11-14,2.2962,2.3218,2.204,2.2603,51443,0
2012-11-15,2.4295,2.4295,2.1873,2.204,40828,0
2012-11-16,2.2398,2.2501,2.1783,2.1988,33754,0
2012-11-19,2.2398,2.2552,2.1783,2.2347,17400,0
2012-11-20,2.2296,2.2706,2.1373,2.1834,42351,0
2012-11-21,2.2194,2.2245,2.1578,2.1578,22437,0
2012-11-23,2.127,2.1742,2.127,2.1476,14516,0
2012-11-26,2.1578,2.1578,2.1015,2.1066,40484,0
2012-11-27,2.1168,2.1424,2.0912,2.1117,41916,0
2012-11-28,2.1168,2.1681,2.0963,2.1527,54482,0
2012-11-29,2.1527,2.3013,2.1527,2.2655,32264,0
2012-11-30,2.3064,2.4756,2.1834,2.2962,335643,0
2012-12-03,2.2109,2.4806,2.2109,2.3577,27055,0
2012-12-04,2.368,2.3782,2.2552,2.2552,25974,0
2012-12-05,2.2449,2.327,2.2449,2.2809,19079,0
2012-12-06,2.4243,2.4243,2.2552,2.3167,23411,0
2012-12-07,2.368,2.3834,2.2347,2.2911,28232,0
2012-12-10,2.2655,2.3526,2.2449,2.2449,19059,0
2012-12-11,2.2911,2.3065,2.2603,2.286,14754,0
2012-12-12,2.3116,2.3705,2.1988,2.1988,38225,0
2012-12-13,2.1988,2.2809,2.1937,2.2809,5896,0
2012-12-14,2.2757,2.2757,2.2398,2.2398,1471,0
2012-12-17,2.2655,2.3013,2.204,2.2501,103081,0
2012-12-18,2.2552,2.3475,2.2501,2.3475,21900,0
2012-12-19,2.3577,2.4038,2.2603,2.2809,27416,0
2012-12-20,2.2757,2.3485,2.2757,2.3475,22204,0
2012-12-21,2.3116,2.3526,2.3064,2.3475,6295,0
2012-12-24,2.3064,2.3064,2.2091,2.2552,19793,0
2012-12-26,2.2603,2.3218,2.2296,2.2655,40773,0
2012-12-27,2.3167,2.3475,2.2091,2.3475,41994,0
2012-12-28,2.3064,2.3526,2.2449,2.3475,11601,0
2012-12-31,2.3064,2.3218,2.3064,2.3064,86747,0
2013-01-02,2.3064,2.3577,2.3013,2.3577,29833,0
2013-01-03,2.368,2.3834,2.1783,2.3424,31660,0
2013-01-04,2.3064,2.3321,2.3064,2.3321,7609,0
2013-01-07,2.2706,2.3834,2.2706,2.3782,11894,0
2013-01-08,2.2757,2.368,2.2757,2.3321,7316,0
2013-01-09,2.3064,2.3064,2.2809,2.286,34323,0
2013-01-10,2.3064,2.3064,2.2449,2.286,28390,0
2013-01-11,2.2911,2.2962,2.2296,2.2962,213424,0
2013-01-14,2.2911,2.3064,2.2552,2.2809,266463,0
2013-01-15,2.3372,2.3731,2.2809,2.3731,18057,0
2013-01-16,2.3167,2.3782,2.3167,2.327,12164,0
2013-01-17,2.3218,2.3424,2.286,2.3013,36796,0
2013-01-18,2.3116,2.3526,2.2603,2.3064,14692,0
2013-01-22,2.3424,2.3834,2.3372,2.3577,30372,0
2013-01-23,2.3577,2.3577,2.3064,2.3218,23498,0
2013-01-24,2.3218,2.3834,2.292,2.3372,36911,0
2013-01-25,2.3628,2.3936,2.3064,2.3321,15470,0
2013-01-28,2.3577,2.3577,2.3321,2.3321,3951,0
2013-01-29,2.3577,2.3988,2.3475,2.3834,32621,0
2013-01-30,2.3628,2.3885,2.3372,2.3834,228813,0
2013-01-31,2.3475,2.3988,2.3064,2.3834,249824,0
2013-02-01,2.3577,2.4141,2.3167,2.3885,185646,0
2013-02-04,2.368,2.4243,2.3424,2.3731,101552,0
2013-02-05,2.3321,2.45,2.3321,2.45,73156,0
2013-02-06,2.409,2.4495,2.327,2.3577,115217,0
2013-02-07,2.3526,2.3988,2.3064,2.3577,487801,0
2013-02-08,2.3577,2.3628,2.3014,2.3167,743251,0
2013-02-11,2.3116,2.4551,2.3064,2.3731,95990,0
2013-02-12,2.3885,2.4234,2.2809,2.3167,31513,0
2013-02-13,2.3218,2.3218,2.2603,2.2757,42718,0
2013-02-14,2.2603,2.2809,2.2168,2.2194,193410,0
2013-02-15,2.1834,2.2501,2.1783,2.2501,90242,0
2013-02-19,2.2655,2.2706,2.2296,2.2603,38714,0
2013-02-20,2.2552,2.2962,2.1834,2.2245,63237,0
2013-02-21,2.2296,2.409,2.2142,2.3321,61514,0
2013-02-22,2.3526,2.3885,2.286,2.3013,8269,0
2013-02-25,2.2706,2.3424,2.2655,2.2962,20349,0
2013-02-26,2.2911,2.368,2.2757,2.3577,44640,0
2013-02-27,2.3577,2.4449,2.3013,2.3577,22693,0
2013-02-28,2.3218,2.4192,2.3218,2.3834,55897,0
2013-03-01,2.262,2.4858,2.262,2.4853,47410,0
2013-03-04,2.3628,2.4704,2.3321,2.3628,33026,0
2013-03-05,2.3988,2.4807,2.3424,2.368,27567,0
2013-03-06,2.3218,2.4192,2.3064,2.3731,5226,0
2013-03-07,2.368,2.4295,2.3321,2.3424,44859,0
2013-03-08,2.3577,2.4295,2.3013,2.4295,17526,0
2013-03-11,2.4295,2.4295,2.3321,2.368,44429,0
2013-03-12,2.3577,2.4858,2.3577,2.4807,37607,0
2013-03-13,2.4653,2.4858,2.368,2.4449,22437,0
2013-03-14,2.3936,2.4527,2.3834,2.3834,8129,0
2013-03-15,2.3988,2.4807,2.3321,2.3628,38324,0
2013-03-18,2.3372,2.3834,2.3013,2.3834,9999,0
2013-03-19,2.3808,2.3808,2.2911,2.3064,31381,0
2013-03-20,2.2962,2.3475,2.2962,2.3475,28934,0
2013-03-21,2.3373,2.3962,2.3373,2.3628,9193,0
2013-03-22,2.3577,2.3577,2.3064,2.3526,9774,0
2013-03-25,2.3321,2.3372,2.3013,2.3013,46465,0
2013-03-26,2.3064,2.3782,2.3013,2.3064,17872,0
2013-03-27,2.3064,2.368,2.3013,2.3577,5681,0
2013-03-28,2.3628,2.368,2.2449,2.2757,30572,0
2013-04-01,2.3116,2.3372,2.2449,2.286,11121,0
2013-04-02,2.2706,2.2962,2.2347,2.2449,10199,0
2013-04-03,2.2757,2.2757,2.1948,2.2296,3884,0
2013-04-04,2.2435,2.2809,2.2435,2.2552,49570,0
2013-04-05,2.2245,2.2809,2.2245,2.2757,31299,0
2013-04-08,2.2449,2.2449,2.1783,2.1783,22667,0
2013-04-09,2.1732,2.2398,2.1373,2.163,24109,0
2013-04-10,2.1527,2.2249,2.1526,2.1988,12302,0
2013-04-11,2.204,2.2296,2.204,2.2296,3708,0
2013-04-12,2.2296,2.2398,2.204,2.2398,19665,0
2013-04-15,2.2398,2.2809,2.1732,2.1732,90771,0
2013-04-16,2.1527,2.2347,2.127,2.1373,119624,0
2013-04-17,2.1527,2.1578,2.0861,2.1015,41806,0
2013-04-18,2.0912,2.1194,2.004,2.0194,183562,0
2013-04-19,2.0502,2.0502,2.0091,2.0246,36162,0
2013-04-22,2.0143,2.0604,1.9221,1.963,262481,0
2013-04-23,1.9579,2.0451,1.9067,1.9989,213341,0
2013-04-24,1.9989,2.0549,1.9989,2.0502,66092,0
2013-04-25,2.0297,2.0605,1.9989,2.04,66107,0
2013-04-26,2.0451,2.0809,2.0194,2.0809,61961,0
2013-04-29,2.04,2.0707,1.9528,2.0348,70630,0
2013-04-30,2.0091,2.0502,1.9579,2.0246,64778,0
2013-05-01,2.04,2.0502,1.9682,2.0143,45335,0
2013-05-02,2.0348,2.0604,2.0246,2.0246,273600,0
2013-05-03,2.0194,2.0655,1.9989,2.0553,67594,0
2013-05-06,2.0348,2.0604,2.0246,2.0451,39893,0
2013-05-07,2.0604,2.0758,2.0091,2.0502,64087,0
2013-05-08,2.0348,2.0912,2.004,2.0912,119163,0
2013-05-09,2.0604,2.0651,2.0091,2.0297,61044,0
2013-05-10,2.0297,2.071,2.004,2.004,55162,0
2013-05-13,2.004,2.0435,1.963,2.0348,51663,0
2013-05-14,2.04,2.0502,1.9836,2.0502,102915,0
2013-05-15,1.9887,2.0553,1.9887,2.04,78789,0
2013-05-16,2.0553,2.0553,1.9989,2.04,71679,0
2013-05-17,2.0297,2.0553,1.9989,2.0297,49562,0
2013-05-20,2.004,2.0757,1.9375,1.9426,239716,0
2013-05-21,1.9733,2.0143,1.9323,1.9989,107609,0
2013-05-22,2.0194,2.0246,1.9323,2.0143,116950,0
2013-05-23,1.9989,2.0297,1.9272,2.004,69398,0
2013-05-24,2.0194,2.2757,1.9989,2.1834,489978,0
2013-05-28,2.2091,2.2449,2.1578,2.2142,142914,0
2013-05-29,2.2142,2.2142,2.1528,2.1732,40909,0
2013-05-30,2.1527,2.204,2.127,2.1476,72641,0
2013-05-31,2.1476,2.1783,2.0963,2.0963,61501,0
2013-06-03,2.1015,2.1117,2.0502,2.0963,130399,0
2013-06-04,2.1015,2.1015,2.0707,2.0707,35225,0
2013-06-05,2.0604,2.1015,2.0553,2.0707,38859,0
2013-06-06,2.1015,2.1015,2.0861,2.0963,25167,0
2013-06-07,2.0809,2.127,2.0809,2.1015,61595,0
2013-06-10,2.1015,2.1732,2.0758,2.163,61940,0
2013-06-11,2.1681,2.2117,2.1219,2.1732,49549,0
2013-06-12,2.163,2.163,2.1066,2.1476,18195,0
2013-06-13,2.1066,2.1168,2.04,2.0707,196320,0
2013-06-14,2.0604,2.1219,2.0246,2.0502,79858,0
2013-06-17,2.0348,2.1015,2.0194,2.1015,35864,0
2013-06-18,2.0809,2.127,2.0809,2.1117,14260,0
2013-06-19,2.1578,2.1578,2.0758,2.1015,10216,0
2013-06-20,2.0451,2.0963,2.0451,2.0502,38361,0
2013-06-21,2.0502,2.1015,1.9989,2.0297,49291,0
2013-06-24,2.0502,2.0758,2.04,2.0758,220399,0
2013-06-25,2.0707,2.1066,2.0553,2.0707,11228,0
2013-06-26,2.0502,2.1015,2.0297,2.0297,9437,0
2013-06-27,2.0553,2.0809,2.0348,2.0348,22683,0
2013-06-28,2.0502,2.0886,2.0297,2.0502,113977,0
2013-07-01,2.0451,2.1014,2.0246,2.0707,126078,0
2013-07-02,2.0553,2.0861,2.0091,2.0502,74821,0
2013-07-03,2.04,2.0502,2.04,2.0502,13355,0
2013-07-05,2.0297,2.0604,2.0297,2.0604,23233,0
2013-07-08,2.0451,2.0655,2.004,2.004,19821,0
2013-07-09,2.0246,2.0758,2.0246,2.0246,11915,0
2013-07-10,2.0451,2.0861,1.9989,1.9989,14275,0
2013-07-11,2.0297,2.0912,2.0246,2.0246,109586,0
2013-07-12,2.0502,2.0912,2.0298,2.0707,67746,0
2013-07-15,2.0861,2.0861,2.0143,2.0502,131919,0
2013-07-16,1.9989,1.9989,1.8913,1.9067,434438,0
2013-07-17,1.9221,1.9221,1.8298,1.84,385282,0
2013-07-18,1.8657,1.8811,1.8196,1.8811,132128,0
2013-07-19,1.8443,1.8862,1.8426,1.8811,179728,0
2013-07-22,1.8554,1.9015,1.8554,1.8554,50735,0
2013-07-23,1.8708,1.9323,1.84,1.8811,65106,0
2013-07-24,1.8811,1.901,1.8349,1.8349,295183,0
2013-07-25,1.8452,1.8554,1.8042,1.8503,29807,0
2013-07-26,1.8298,1.8606,1.8247,1.8606,22308,0
2013-07-29,1.876,1.876,1.8144,1.8144,24436,0
2013-07-30,1.8144,1.8503,1.7683,1.7785,58867,0
2013-07-31,1.8093,1.8195,1.7683,1.7683,28526,0
2013-08-01,1.7939,1.876,1.7701,1.8196,38084,0
2013-08-02,1.8196,1.8554,1.7888,1.8093,30249,0
2013-08-05,1.8144,1.876,1.8093,1.8144,81171,0
2013-08-06,1.8298,1.8657,1.8093,1.8144,34759,0
2013-08-07,1.8042,1.8144,1.7683,1.7836,64576,0
2013-08-08,1.8144,1.8703,1.7939,1.8042,33661,0
2013-08-09,1.8196,1.8452,1.7734,1.7836,114634,0
2013-08-12,1.7836,1.8144,1.7221,1.7324,218197,0
2013-08-13,1.7273,1.7573,1.6914,1.7273,163682,0
2013-08-14,1.6966,1.7552,1.6966,1.7427,67357,0
2013-08-15,1.7324,1.7427,1.7017,1.7324,19746,0
2013-08-16,1.7324,1.7683,1.7273,1.7375,32253,0
2013-08-19,1.7632,1.7683,1.7068,1.7119,56413,0
2013-08-20,1.7581,1.8196,1.7324,1.7632,118262,0
2013-08-21,1.7939,1.7939,1.7324,1.7324,46179,0
2013-08-22,1.7939,1.8093,1.7581,1.7581,3961,0
2013-08-23,1.7683,1.7862,1.7632,1.7862,26678,0
2013-08-26,1.8093,1.8452,1.7427,1.8042,120625,0
2013-08-27,1.8144,1.8144,1.7478,1.799,21161,0
2013-08-28,1.7939,1.8452,1.7585,1.8042,26803,0
2013-08-29,1.799,1.8196,1.7375,1.7375,79993,0
2013-08-30,1.7529,1.7683,1.7073,1.7683,23468,0
2013-09-03,1.7478,1.8093,1.7068,1.7324,11413,0
2013-09-04,1.7375,1.7683,1.676,1.7529,78763,0
2013-09-05,1.7324,1.7888,1.7273,1.7632,30066,0
2013-09-06,1.7632,1.876,1.7529,1.7683,45584,0
2013-09-09,1.7632,1.7887,1.7478,1.7478,16473,0
2013-09-10,1.7478,1.8298,1.7478,1.7683,39132,0
2013-09-11,1.7478,1.8093,1.7478,1.7888,20950,0
2013-09-12,1.7785,1.7991,1.7785,1.7939,17343,0
2013-09-13,1.7683,1.8093,1.7683,1.8093,50166,0
2013-09-16,1.8196,1.8555,1.7683,1.8298,61303,0
2013-09-17,1.8298,1.8298,1.7581,1.8196,16915,0
2013-09-18,1.8349,1.8452,1.7632,1.8452,41651,0
2013-09-19,1.84,1.8448,1.8196,1.8299,20995,0
2013-09-20,1.8093,1.8964,1.7734,1.8964,50274,0
2013-09-23,1.8862,1.8964,1.8452,1.8913,33031,0
2013-09-24,1.8708,1.8913,1.8708,1.8708,10536,0
2013-09-25,1.8708,1.9067,1.8708,1.8964,158425,0
2013-09-26,1.8811,1.9221,1.8811,1.8964,13657,0
2013-09-27,1.8964,1.9323,1.8708,1.9323,32777,0
2013-09-30,1.9015,1.9272,1.8811,1.9015,24584,0
2013-10-01,1.8964,1.9426,1.8964,1.8964,7609,0
2013-10-02,1.8964,1.9015,1.8964,1.9015,3902,0
2013-10-03,1.8964,1.9221,1.8964,1.9015,93455,0
2013-10-04,1.9015,1.9118,1.8964,1.8964,28680,0
2013-10-07,1.9118,1.9169,1.8964,1.8964,11706,0
2013-10-08,1.8964,1.9169,1.8964,1.9015,58477,0
2013-10-09,1.9169,1.9169,1.8964,1.8964,2341,0
2013-10-10,1.9169,1.9476,1.8964,1.9476,795049,0
2013-10-11,1.9528,1.9836,1.9221,1.9476,32387,0
2013-10-14,1.9476,1.9989,1.9375,1.9836,2510988,0
2013-10-15,1.799,1.8964,1.7427,1.8042,580045,0
2013-10-16,1.8144,1.9323,1.7683,1.8503,194714,0
2013-10-17,1.8349,1.8964,1.7939,1.8452,40158,0
2013-10-18,1.8349,1.8964,1.8196,1.8657,38241,0
2013-10-21,1.8452,1.9221,1.8349,1.8657,25168,0
2013-10-22,1.9067,1.9067,1.8606,1.8964,27510,0
2013-10-23,1.9221,1.9476,1.8811,1.9221,516636,0
2013-10-24,1.9375,1.9375,1.876,1.9272,32193,0
2013-10-25,1.9169,2.0194,1.9169,1.9528,88772,0
2013-10-28,1.9067,2.0246,1.9067,2.0143,35704,0
2013-10-29,1.9989,2.0091,1.9426,1.9733,70432,0
2013-10-30,1.9836,2.0655,1.9528,2.0091,244075,0
2013-10-31,1.9836,2.04,1.9476,1.9938,79052,0
2013-11-01,1.9989,2.004,1.9733,1.9733,22242,0
2013-11-04,1.8298,1.9989,1.8247,1.9733,109453,0
2013-11-05,1.9476,1.9784,1.8964,1.9682,32972,0
2013-11-06,1.9682,1.9682,1.8964,1.9221,32193,0
2013-11-07,1.9375,1.9426,1.8708,1.9426,50337,0
2013-11-08,1.9118,1.9426,1.9118,1.9221,57361,0
2013-11-11,1.9221,1.9476,1.9221,1.9476,26534,0
2013-11-12,1.9221,1.9426,1.9067,1.9221,54629,0
2013-11-13,1.9272,1.9682,1.9067,1.963,280949,0
2013-11-14,1.9476,1.9733,1.9476,1.9733,13267,0
2013-11-15,1.9221,1.9989,1.9118,1.9989,44094,0
2013-11-18,1.9989,2.0091,1.9476,1.9733,16433,0
2013-11-19,1.9989,1.9989,1.9118,1.9579,17170,0
2013-11-20,1.9067,1.9272,1.9067,1.9221,4487,0
2013-11-21,1.9579,1.9989,1.9323,1.9476,13479,0
2013-11-22,1.9528,2.004,1.9476,1.9887,11121,0
2013-11-25,1.963,1.9938,1.9272,1.9476,65360,0
2013-11-26,1.9272,1.963,1.9272,1.9579,67506,0
2013-11-27,1.9579,1.963,1.9272,1.9426,17949,0
2013-11-29,1.9476,1.9476,1.9375,1.9476,25764,0
2013-12-02,1.9579,2.0091,1.8606,1.9375,86821,0
2013-12-03,1.963,1.963,1.8913,1.9221,7023,0
2013-12-04,1.9272,1.9426,1.8554,1.8862,14437,0
2013-12-05,1.8708,1.9836,1.8708,1.8708,67506,0
2013-12-06,1.9169,1.9707,1.9067,1.9118,12640,0
2013-12-09,1.9118,2.0091,1.9118,1.9272,33363,0
2013-12-10,1.9221,1.9419,1.8811,1.8964,16779,0
2013-12-11,1.8964,1.9221,1.876,1.876,10057,0
2013-12-12,1.876,1.9426,1.876,1.8913,7219,0
2013-12-13,1.9118,1.9426,1.8554,1.9169,14730,0
2013-12-16,1.876,1.9476,1.876,1.9169,8975,0
2013-12-17,1.9323,1.9323,1.8554,1.8913,56775,0
2013-12-18,1.876,1.876,1.799,1.8452,55409,0
2013-12-19,1.8452,1.8452,1.8042,1.84,37939,0
2013-12-20,1.8708,1.8811,1.7888,1.7888,45660,0
2013-12-23,1.776,1.8606,1.776,1.8554,34806,0
2013-12-24,1.8554,1.876,1.8554,1.876,3652,0
2013-12-26,1.876,1.9169,1.8657,1.876,82919,0
2013-12-27,1.8964,1.9476,1.8708,1.9067,72969,0
2013-12-30,1.8913,1.8964,1.8452,1.8964,61848,0
2013-12-31,1.8811,1.9989,1.876,1.9682,632527,0
2014-01-02,1.9476,1.9476,1.9118,1.9426,14467,0
2014-01-03,1.9323,1.9733,1.9221,1.9733,114625,0
2014-01-06,1.9733,1.9887,1.9476,1.963,59897,0
2014-01-07,1.9733,2.0074,1.9476,1.9476,18462,0
2014-01-08,1.9476,1.9981,1.9476,1.9476,19740,0
2014-01-09,1.9476,1.9733,1.9476,1.9476,236723,0
2014-01-10,1.9733,1.9733,1.9528,1.9528,27908,0
2014-01-13,1.9733,1.9733,1.9528,1.9528,93371,0
2014-01-14,1.9528,1.9682,1.9528,1.9528,9561,0
2014-01-15,1.963,1.9682,1.9528,1.9579,10731,0
2014-01-16,1.9579,1.9682,1.9528,1.9528,6439,0
2014-01-17,1.9528,1.9682,1.9528,1.963,12754,0
2014-01-21,1.9733,1.9733,1.963,1.963,41496,0
2014-01-22,1.9836,1.9836,1.963,1.963,255976,0
2014-01-23,1.9733,1.9989,1.9733,1.9836,22046,0
2014-01-24,1.9836,1.9989,1.9733,1.9938,62239,0
2014-01-27,1.9938,1.9938,1.9528,1.9579,83310,0
2014-01-28,1.9528,1.9887,1.9426,1.9579,61458,0
2014-01-29,1.9221,2.0091,1.9221,1.9784,81203,0
2014-01-30,1.9476,2.004,1.8862,1.963,74920,0
2014-01-31,1.9476,1.9476,1.9118,1.9476,12487,0
2014-02-03,1.9272,1.9375,1.8708,1.9169,37452,0
2014-02-04,1.8708,1.876,1.6555,1.6658,322097,0
2014-02-05,1.7119,1.7272,1.5581,1.5889,208396,0
2014-02-06,1.5735,1.6894,1.5735,1.594,35360,0
2014-02-07,1.5889,1.6196,1.5889,1.594,23914,0
2014-02-10,1.594,1.6196,1.5864,1.6145,143257,0
2014-02-11,1.5889,1.6042,1.5889,1.5889,72616,0
2014-02-12,1.5889,1.6145,1.5838,1.6145,129007,0
2014-02-13,1.5889,1.6863,1.5889,1.6402,126539,0
2014-02-14,1.6196,1.6504,1.6145,1.6402,46516,0
2014-02-18,1.6453,1.6453,1.5427,1.6042,99614,0
2014-02-19,1.5838,1.6145,1.5712,1.6145,34473,0
2014-02-20,1.5889,1.6094,1.5427,1.6094,75882,0
2014-02-21,1.6145,1.615,1.5633,1.5787,41214,0
2014-02-24,1.5787,1.5787,1.553,1.5633,33388,0
2014-02-25,1.553,1.5684,1.5427,1.5581,268598,0
2014-02-26,1.5787,1.5787,1.5223,1.5633,116700,0
2014-02-27,1.5581,1.5735,1.5223,1.5479,175482,0
2014-02-28,1.5376,1.5479,1.4966,1.5479,93462,0
2014-03-03,1.5633,1.5633,1.512,1.5274,32631,0
2014-03-04,1.5274,1.5376,1.5172,1.5275,30775,0
2014-03-05,1.5172,1.5223,1.4812,1.4966,91386,0
2014-03-06,1.4812,1.5274,1.4812,1.5172,86554,0
2014-03-07,1.5376,1.5376,1.4915,1.5172,36404,0
2014-03-10,1.5581,1.5581,1.512,1.512,43120,0
2014-03-11,1.4864,1.4915,1.4608,1.4608,135503,0
2014-03-12,1.4608,1.4756,1.4556,1.4658,71426,0
2014-03-13,1.4505,1.471,1.4351,1.4556,90206,0
2014-03-14,1.512,1.512,1.4448,1.4659,61781,0
2014-03-17,1.471,1.4864,1.4402,1.4556,45912,0
2014-03-18,1.4556,1.4915,1.4556,1.4914,32376,0
2014-03-19,1.5069,1.5633,1.4864,1.5172,62077,0
2014-03-20,1.5274,1.5735,1.5172,1.5376,9279,0
2014-03-21,1.5325,1.5325,1.4608,1.4864,34054,0
2014-03-24,1.4608,1.4608,1.4454,1.4454,16246,0
2014-03-25,1.4659,1.471,1.4454,1.4505,60018,0
2014-03-26,1.471,1.471,1.4402,1.4402,26144,0
2014-03-27,1.4381,1.4505,1.4249,1.4299,43734,0
2014-03-28,1.4249,1.4505,1.3839,1.3941,75283,0
2014-03-31,1.4147,1.4249,1.3839,1.4044,33532,0
2014-04-01,1.4095,1.4556,1.3993,1.3993,29908,0
2014-04-02,1.3787,1.5427,1.307,1.512,539858,0
2014-04-03,1.512,1.5479,1.4966,1.5172,169208,0
2014-04-04,1.5018,1.5427,1.5018,1.5376,276181,0
2014-04-07,1.5376,1.5479,1.5018,1.5122,379831,0
2014-04-08,1.5376,1.5376,1.4812,1.512,54458,0
2014-04-09,1.5223,1.5838,1.4659,1.4762,55203,0
2014-04-10,1.4762,1.4762,1.4044,1.4095,125528,0
2014-04-11,1.4402,1.4402,1.3429,1.3685,225778,0
2014-04-14,1.3634,1.4249,1.3532,1.3634,261364,0
2014-04-15,1.3685,1.3685,1.2865,1.3275,526039,0
2014-04-16,1.3583,1.389,1.3583,1.3839,46107,0
2014-04-17,1.3839,1.471,1.3839,1.4249,54643,0
2014-04-21,1.4505,1.4556,1.4249,1.4402,20424,0
2014-04-22,1.4966,1.5223,1.4659,1.5172,38168,0
2014-04-23,1.5223,1.5376,1.5172,1.5223,13357,0
2014-04-24,1.5427,1.5479,1.4812,1.5172,45044,0
2014-04-25,1.5172,1.5274,1.4864,1.4864,17306,0
2014-04-28,1.4812,1.4966,1.43,1.4659,10387,0
2014-04-29,1.43,1.4762,1.43,1.4607,20388,0
2014-04-30,1.5633,1.5735,1.4147,1.5223,69465,0
2014-05-01,1.4659,1.5274,1.4198,1.4608,98077,0
2014-05-02,1.4454,1.5376,1.389,1.4556,40855,0
2014-05-05,1.43,1.5274,1.4147,1.4762,87399,0
2014-05-06,1.4659,1.5064,1.4249,1.4351,71093,0
2014-05-07,1.4198,1.4812,1.4198,1.4454,8550,0
2014-05-08,1.4454,1.4557,1.3998,1.43,33462,0
2014-05-09,1.4454,1.471,1.3941,1.4198,37497,0
2014-05-12,1.3993,1.4153,1.3326,1.3685,36560,0
2014-05-13,1.3839,1.4351,1.3685,1.3941,33525,0
2014-05-14,1.3839,1.4608,1.348,1.3532,103715,0
2014-05-15,1.3685,1.3736,1.3326,1.3326,124328,0
2014-05-16,1.348,1.3685,1.3326,1.3634,16939,0
2014-05-19,1.348,1.471,1.348,1.3634,92551,0
2014-05-20,1.3787,1.3987,1.348,1.3485,66208,0
2014-05-21,1.348,1.3735,1.348,1.3735,22534,0
2014-05-22,1.3532,1.3839,1.3326,1.3634,154138,0
2014-05-23,1.3634,1.4299,1.3634,1.4299,18313,0
2014-05-27,1.4249,1.43,1.3532,1.3634,73004,0
2014-05-28,1.3685,1.3941,1.3685,1.3787,15043,0
2014-05-29,1.3839,1.4044,1.3787,1.3839,4292,0
2014-05-30,1.389,1.389,1.3583,1.3787,21658,0
2014-06-02,1.3736,1.3787,1.3532,1.3532,48727,0
2014-06-03,1.3583,1.3736,1.3172,1.348,62363,0
2014-06-04,1.3685,1.389,1.3326,1.3428,26752,0
2014-06-05,1.3429,1.3429,1.3275,1.3326,35649,0
2014-06-06,1.3378,1.3378,1.3275,1.3326,8435,0
2014-06-09,1.3378,1.3634,1.3224,1.3429,227873,0
2014-06-10,1.3429,1.3787,1.3429,1.3583,108868,0
2014-06-11,1.3582,1.4044,1.3582,1.3941,118836,0
2014-06-12,1.3685,1.4762,1.3685,1.4095,118717,0
2014-06-13,1.4095,1.4249,1.3736,1.3787,87640,0
2014-06-16,1.3787,1.3941,1.3736,1.3787,18139,0
2014-06-17,1.3839,1.4016,1.3685,1.3685,48679,0
2014-06-18,1.3736,1.389,1.3634,1.3685,11348,0
2014-06-19,1.3993,1.3993,1.3583,1.3839,209348,0
2014-06-20,1.3583,1.3839,1.3583,1.3839,85157,0
2014-06-23,1.3787,1.3787,1.368,1.3685,28384,0
2014-06-24,1.3685,1.3736,1.3583,1.3583,25426,0
2014-06-25,1.3583,1.3583,1.3326,1.3378,23037,0
2014-06-26,1.3378,1.348,1.307,1.3172,63434,0
2014-06-27,1.348,1.348,1.307,1.3378,153929,0
2014-06-30,1.348,1.4505,1.3429,1.3736,447328,0
2014-07-01,1.3741,1.4402,1.3741,1.4095,87543,0
2014-07-02,1.4249,1.5376,1.4249,1.4812,105356,0
2014-07-03,1.4812,1.5069,1.4454,1.5018,18691,0
2014-07-07,1.4864,1.512,1.4147,1.4505,69487,0
2014-07-08,1.4557,1.4687,1.4249,1.43,5668,0
2014-07-09,1.4147,1.4762,1.4147,1.4454,11773,0
2014-07-10,1.4249,1.4966,1.3993,1.4147,24281,0
2014-07-11,1.4147,1.4351,1.4095,1.4095,6011,0
2014-07-14,1.4095,1.4362,1.3993,1.3993,42701,0
2014-07-15,1.3947,1.3947,1.1635,1.266,460900,0
2014-07-16,1.2814,1.2819,1.2096,1.2455,320545,0
2014-07-17,1.2301,1.2711,1.2199,1.2302,50766,0
2014-07-18,1.2301,1.2557,1.2245,1.2404,87047,0
2014-07-21,1.2506,1.3326,1.2388,1.2608,148601,0
2014-07-22,1.2968,1.3787,1.2814,1.3326,434633,0
2014-07-23,1.3326,1.3634,1.307,1.3275,238937,0
2014-07-24,1.3429,1.3634,1.3019,1.3172,131246,0
2014-07-25,1.3121,1.3736,1.307,1.3121,26034,0
2014-07-28,1.3121,1.3532,1.307,1.3224,70823,0
2014-07-29,1.3121,1.3583,1.3019,1.3378,62242,0
2014-07-30,1.3163,1.3598,1.3126,1.3532,38241,0
2014-07-31,1.348,1.3532,1.3088,1.3275,19064,0
2014-08-01,1.307,1.3429,1.307,1.3275,23186,0
2014-08-04,1.3121,1.3429,1.307,1.3121,34904,0
2014-08-05,1.3224,1.3224,1.2762,1.2916,53093,0
2014-08-06,1.2968,1.3275,1.2968,1.3121,11149,0
2014-08-07,1.3172,1.3275,1.2968,1.3224,10243,0
2014-08-08,1.3378,1.3685,1.2968,1.3019,52288,0
2014-08-11,1.2968,1.3378,1.2968,1.3172,15165,0
2014-08-12,1.3172,1.3378,1.3019,1.3275,19901,0
2014-08-13,1.3172,1.348,1.3019,1.3121,48977,0
2014-08-14,1.3224,1.3378,1.3224,1.3224,44529,0
2014-08-15,1.3275,1.3532,1.3224,1.3224,100468,0
2014-08-18,1.3429,1.3634,1.3019,1.3121,216586,0
2014-08-19,1.2916,1.3429,1.2916,1.3275,42412,0
2014-08-20,1.3172,1.3378,1.307,1.3275,19064,0
2014-08-21,1.3275,1.3326,1.3224,1.3275,3170,0
2014-08-22,1.3532,1.3532,1.3275,1.3429,57532,0
2014-08-25,1.3583,1.4351,1.3578,1.4198,170647,0
2014-08-26,1.4351,1.4454,1.4147,1.4147,16174,0
2014-08-27,1.3947,1.4249,1.3947,1.4198,38051,0
2014-08-28,1.3993,1.3993,1.3941,1.3941,27862,0
2014-08-29,1.3941,1.4198,1.3685,1.3941,43478,0
2014-09-02,1.3839,1.4044,1.3583,1.3583,57317,0
2014-09-03,1.389,1.3942,1.389,1.3941,27174,0
2014-09-04,1.4147,1.4198,1.3993,1.4044,44759,0
2014-09-05,1.4095,1.43,1.4028,1.4198,71326,0
2014-09-08,1.4351,1.4556,1.4147,1.4249,68739,0
2014-09-09,1.4402,1.4454,1.4095,1.4351,61212,0
2014-09-10,1.4402,1.4504,1.4198,1.4198,39705,0
2014-09-11,1.4198,1.4608,1.4198,1.4351,32044,0
2014-09-12,1.4505,1.4557,1.4249,1.4556,44571,0
2014-09-15,1.471,1.471,1.4198,1.4454,49808,0
2014-09-16,1.4659,1.4762,1.4198,1.4454,56352,0
2014-09-17,1.4454,1.4505,1.43,1.4505,7002,0
2014-09-18,1.4659,1.471,1.4454,1.4505,57769,0
2014-09-19,1.4608,1.4762,1.43,1.4762,94036,0
2014-09-22,1.4812,1.4812,1.4351,1.4505,27726,0
2014-09-23,1.4556,1.4556,1.43,1.4402,24831,0
2014-09-24,1.4556,1.4556,1.4249,1.4351,27719,0
2014-09-25,1.4454,1.4479,1.389,1.4198,33976,0
2014-09-26,1.4249,1.4351,1.4198,1.4198,28771,0
2014-09-29,1.43,1.4402,1.4198,1.43,17930,0
2014-09-30,1.4095,1.4402,1.3941,1.4377,15900,0
2014-10-01,1.4095,1.43,1.4095,1.4147,23107,0
2014-10-02,1.4044,1.4402,1.4044,1.4249,54623,0
2014-10-03,1.4659,1.4659,1.4198,1.4351,40741,0
2014-10-06,1.4198,1.4966,1.4198,1.4915,123933,0
2014-10-07,1.4966,1.5069,1.43,1.471,54188,0
2014-10-08,1.4915,1.4915,1.4249,1.4402,65682,0
2014-10-09,1.4556,1.4557,1.4198,1.4351,31611,0
2014-10-10,1.4402,1.4402,1.4193,1.43,46919,0
2014-10-13,1.4351,1.4608,1.3685,1.4147,58817,0
2014-10-14,1.4147,1.4249,1.3639,1.4044,41762,0
2014-10-15,1.3583,1.4147,1.3583,1.4095,27545,0
2014-10-16,1.3839,1.4402,1.3839,1.43,30292,0
2014-10-17,1.4402,1.4864,1.43,1.4402,34635,0
2014-10-20,1.4505,1.4654,1.3941,1.4454,51240,0
2014-10-21,1.4198,1.43,1.4095,1.4095,15852,0
2014-10-22,1.4198,1.43,1.4095,1.43,15444,0
2014-10-23,1.4351,1.452,1.4095,1.4198,36202,0
2014-10-24,1.4095,1.4351,1.4095,1.4249,63678,0
2014-10-27,1.4095,1.4249,1.4095,1.4095,1463,0
2014-10-28,1.4198,1.4556,1.4095,1.4454,24905,0
2014-10-29,1.4454,1.4531,1.4198,1.4402,15831,0
2014-10-30,1.4147,1.4864,1.4095,1.4864,96786,0
2014-10-31,1.5172,1.5376,1.4402,1.4864,76697,0
2014-11-03,1.4915,1.512,1.4864,1.4864,7121,0
2014-11-04,1.471,1.471,1.4402,1.4402,6528,0
2014-11-05,1.4248,1.4672,1.4248,1.4608,18057,0
2014-11-06,1.4454,1.4864,1.4147,1.4864,45949,0
2014-11-07,1.4608,1.4817,1.4556,1.4817,5189,0
2014-11-10,1.4915,1.5069,1.4402,1.4659,13954,0
2014-11-11,1.512,1.512,1.4762,1.4762,5209,0
2014-11-13,1.4417,1.5018,1.4417,1.4864,39614,0
2014-11-14,1.4869,1.5018,1.4859,1.4864,28252,0
2014-11-17,1.4915,1.5018,1.4249,1.5018,34678,0
2014-11-18,1.4966,1.6555,1.4608,1.4966,31873,0
2014-11-19,1.5018,1.5325,1.4864,1.5172,9116,0
2014-11-20,1.4966,1.5669,1.4864,1.4915,33923,0
2014-11-21,1.4915,1.5172,1.4608,1.4608,26144,0
2014-11-24,1.4839,1.5095,1.4608,1.4992,26487,0
2014-11-25,1.4659,1.4915,1.4608,1.4812,9918,0
2014-11-26,1.5069,1.5069,1.4608,1.4812,32200,0
2014-11-28,1.4608,1.4608,1.4249,1.4351,19402,0
2014-12-01,1.4454,1.4454,1.4249,1.43,30643,0
2014-12-02,1.43,1.4762,1.4249,1.4427,82269,0
2014-12-03,1.4454,1.5223,1.4249,1.4351,43454,0
2014-12-04,1.4505,1.4505,1.4249,1.4249,11034,0
2014-12-05,1.43,1.4454,1.4249,1.4249,22486,0
2014-12-08,1.4505,1.4505,1.4249,1.4335,14850,0
2014-12-09,1.4249,1.4453,1.4249,1.4404,16618,0
2014-12-10,1.4402,1.5172,1.4351,1.4608,30146,0
2014-12-11,1.4402,1.4454,1.4198,1.4249,43895,0
2014-12-12,1.3839,1.5223,1.2906,1.4762,348984,0
2014-12-15,1.4762,1.4762,1.3839,1.4044,7219,0
2014-12-16,1.4147,1.4198,1.348,1.3583,39204,0
2014-12-17,1.4351,1.4608,1.3429,1.3993,47030,0
2014-12-18,1.4095,1.4351,1.3583,1.3583,78001,0
2014-12-19,1.3429,1.4044,1.3429,1.3839,55907,0
2014-12-22,1.4044,1.4505,1.4044,1.4096,21044,0
2014-12-23,1.389,1.4505,1.3583,1.4351,92257,0
2014-12-24,1.4095,1.4402,1.4095,1.4147,2246,0
2014-12-26,1.3993,1.4351,1.3787,1.3941,17797,0
2014-12-29,1.3787,1.3993,1.3787,1.3993,5455,0
2014-12-30,1.3993,1.4147,1.3839,1.3993,22218,0
2014-12-31,1.3839,1.4147,1.3839,1.4044,46417,0
2015-01-02,1.4095,1.4556,1.4095,1.4556,25613,0
2015-01-05,1.4556,1.4556,1.389,1.4402,20091,0
2015-01-06,1.4198,1.4608,1.4198,1.4351,9191,0
2015-01-07,1.4452,1.4452,1.3941,1.3941,8173,0
2015-01-08,1.3941,1.4762,1.389,1.4608,10606,0
2015-01-09,1.4762,1.7785,1.4608,1.5427,550330,0
2015-01-12,1.5787,1.5889,1.5376,1.5504,43714,0
2015-01-13,1.5889,1.5889,1.5274,1.5508,31943,0
2015-01-14,1.5633,1.5889,1.5568,1.5787,73193,0
2015-01-15,1.5376,1.5735,1.4812,1.5427,83399,0
2015-01-16,1.5581,1.5684,1.5581,1.5638,40672,0
2015-01-20,1.5684,1.5889,1.5147,1.5889,52296,0
2015-01-21,1.5889,1.5991,1.5657,1.5735,79814,0
2015-01-22,1.5919,1.6658,1.5735,1.6453,160613,0
2015-01-23,1.6658,1.7683,1.6658,1.6909,400215,0
2015-01-26,1.7119,1.7683,1.6863,1.717,199576,0
2015-01-27,1.7683,1.7683,1.6402,1.6657,138837,0
2015-01-28,1.6453,1.6504,1.5889,1.5966,53134,0
2015-01-29,1.6145,1.6709,1.553,1.5991,77813,0
2015-01-30,1.5479,1.6042,1.5121,1.5172,49428,0
2015-02-02,1.4556,1.5581,1.4505,1.4966,89131,0
2015-02-03,1.5274,1.5786,1.4556,1.512,73584,0
2015-02-04,1.5376,1.5735,1.4762,1.512,51273,0
2015-02-05,1.512,1.5679,1.512,1.5679,10633,0
2015-02-06,1.5376,1.5781,1.4608,1.5427,37389,0
2015-02-09,1.4659,1.5735,1.4659,1.5479,6625,0
2015-02-10,1.5325,1.5735,1.5274,1.5735,2225,0
2015-02-11,1.512,1.5633,1.512,1.553,27250,0
2015-02-12,1.5683,1.7016,1.5376,1.6658,31211,0
2015-02-13,1.6914,1.7581,1.676,1.7427,120186,0
2015-02-17,1.7427,1.851,1.7221,1.7939,230350,0
2015-02-18,1.7939,1.7939,1.7581,1.7785,41330,0
2015-02-19,1.8298,1.8298,1.7734,1.7888,4781,0
2015-02-20,1.7581,1.7836,1.6606,1.7427,33386,0
2015-02-23,1.7221,1.8657,1.7221,1.8093,214302,0
2015-02-24,1.7734,1.8196,1.7221,1.7221,61488,0
2015-02-25,1.7427,1.7811,1.7017,1.7017,53261,0
2015-02-26,1.7375,1.7939,1.6299,1.6966,108306,0
2015-02-27,1.7324,1.7529,1.6709,1.7068,51523,0
2015-03-02,1.7529,1.7529,1.6658,1.676,235491,0
2015-03-03,1.6812,1.7221,1.676,1.7068,255195,0
2015-03-04,1.7068,1.717,1.6555,1.6966,194714,0
2015-03-05,1.7068,1.7785,1.7068,1.7375,141255,0
2015-03-06,1.7221,1.7939,1.6863,1.7581,56386,0
2015-03-09,1.7785,1.8452,1.7427,1.84,84285,0
2015-03-10,1.84,1.84,1.7581,1.8042,48386,0
2015-03-11,1.8349,1.8452,1.7632,1.8093,77846,0
2015-03-12,1.7939,1.8554,1.7939,1.84,64384,0
2015-03-13,1.8042,1.8247,1.7478,1.7836,95600,0
2015-03-16,1.7632,1.8298,1.7478,1.8298,223979,0
2015-03-17,1.7939,1.7939,1.717,1.717,33168,0
2015-03-18,1.7221,1.7581,1.717,1.717,168960,0
2015-03-19,1.717,1.7324,1.6914,1.7119,79212,0
2015-03-20,1.7427,1.7478,1.7068,1.7427,178910,0
2015-03-23,1.7324,1.7632,1.7068,1.7119,34924,0
2015-03-24,1.7324,1.7478,1.7119,1.717,33558,0
2015-03-25,1.6966,1.7529,1.5889,1.6145,186519,0
2015-03-26,1.6299,1.7068,1.6196,1.6453,12292,0
2015-03-27,1.6658,1.6863,1.6299,1.6504,30436,0
2015-03-30,1.6196,1.6812,1.5376,1.6145,228662,0
2015-03-31,1.6145,1.6709,1.6145,1.6145,72532,0
2015-04-01,1.6606,1.6606,1.5787,1.594,159400,0
2015-04-02,1.5889,1.5991,1.5633,1.5889,28485,0
2015-04-06,1.5991,1.6504,1.5633,1.6248,72969,0
2015-04-07,1.6042,1.6402,1.5633,1.5684,129880,0
2015-04-08,1.5991,1.6145,1.5889,1.6042,21462,0
2015-04-09,1.5735,1.6504,1.5376,1.5376,110899,0
2015-04-10,1.5376,1.5684,1.4966,1.553,64579,0
2015-04-13,1.5376,1.5633,1.4966,1.5172,29266,0
2015-04-14,1.512,1.5787,1.512,1.5633,54629,0
2015-04-15,1.5684,1.6555,1.5274,1.5684,151662,0
2015-04-16,1.544,1.5838,1.5428,1.5684,8118,0
2015-04-17,1.5991,1.6196,1.5479,1.5633,6634,0
2015-04-20,1.5991,1.6935,1.553,1.5991,110045,0
2015-04-21,1.6196,1.6196,1.5633,1.5735,28020,0
2015-04-22,1.5633,1.5991,1.5633,1.5787,2765,0
2015-04-23,1.6094,1.7017,1.5684,1.5684,59117,0
2015-04-24,1.5735,1.5838,1.5479,1.5633,21368,0
2015-04-27,1.553,1.5633,1.5479,1.5479,43118,0
2015-04-28,1.5479,1.5479,1.4762,1.4966,96360,0
2015-04-29,1.4966,1.5991,1.4556,1.4812,56970,0
2015-04-30,1.4659,1.4915,1.3634,1.3787,163301,0
2015-05-01,1.3634,1.4505,1.3634,1.4095,55019,0
2015-05-04,1.389,1.4454,1.3736,1.4351,24388,0
2015-05-05,1.4198,1.4505,1.3941,1.4454,77262,0
2015-05-06,1.4505,1.4762,1.3453,1.3839,94764,0
2015-05-07,1.389,1.4659,1.389,1.4505,73937,0
2015-05-08,1.4351,1.553,1.4351,1.5427,67311,0
2015-05-11,1.5581,1.6145,1.5581,1.5787,25754,0
2015-05-12,1.5889,1.6042,1.5684,1.5684,12515,0
2015-05-13,1.5581,1.5991,1.5479,1.5684,16974,0
2015-05-14,1.5787,1.5991,1.5427,1.5427,7023,0
2015-05-15,1.5172,1.5684,1.5172,1.5427,17999,0
2015-05-18,1.5325,1.5991,1.512,1.5427,10489,0
2015-05-19,1.5633,1.5633,1.5376,1.5376,1008,0
2015-05-20,1.5633,1.5889,1.5069,1.5069,10731,0
2015-05-21,1.5325,1.5787,1.5223,1.5274,8389,0
2015-05-22,1.5479,1.5991,1.512,1.594,34143,0
2015-05-26,1.553,1.5991,1.5529,1.5838,34679,0
2015-05-27,1.5838,1.5991,1.5479,1.5889,17170,0
2015-05-28,1.5889,1.5991,1.5556,1.5556,4920,0
2015-05-29,1.5991,1.6196,1.594,1.5991,33948,0
2015-06-01,1.6196,1.6196,1.5787,1.594,48278,0
2015-06-02,1.5684,1.6504,1.5684,1.6145,100174,0
2015-06-03,1.6402,1.7068,1.635,1.635,24779,0
2015-06-04,1.6555,1.676,1.6504,1.6709,99113,0
2015-06-05,1.7375,1.7375,1.6709,1.676,19315,0
2015-06-08,1.6812,1.6966,1.6606,1.6606,13657,0
2015-06-09,1.6914,1.6914,1.6402,1.6402,32389,0
2015-06-10,1.675,1.6812,1.6504,1.6653,24320,0
2015-06-11,1.6606,1.6863,1.6606,1.6606,7384,0
2015-06-12,1.6555,1.6914,1.6248,1.6402,28876,0
2015-06-15,1.6196,1.6606,1.6196,1.6402,143791,0
2015-06-16,1.6606,1.6606,1.6196,1.6402,3902,0
2015-06-17,1.6299,1.6299,1.6094,1.6094,8584,0
2015-06-18,1.635,1.635,1.5787,1.6042,16584,0
2015-06-19,1.5735,1.6299,1.5325,1.5787,48971,0
2015-06-22,1.5684,1.5838,1.4915,1.4966,38435,0
2015-06-23,1.5274,1.5376,1.4249,1.5018,71578,0
2015-06-24,1.4812,1.5223,1.4147,1.5223,814559,0
2015-06-25,1.5274,1.5274,1.4915,1.5223,25949,0
2015-06-26,1.4915,1.5581,1.4915,1.5274,32582,0
2015-06-29,1.5018,1.5274,1.5018,1.5172,22046,0
2015-06-30,1.5223,1.5376,1.512,1.5223,22800,0
2015-07-01,1.5172,1.553,1.512,1.5274,30827,0
2015-07-02,1.5274,1.5427,1.5274,1.5376,6828,0
2015-07-06,1.5581,1.6145,1.5376,1.6145,65360,0
2015-07-07,1.6402,1.6402,1.5325,1.5427,57751,0
2015-07-08,1.5889,1.6094,1.5325,1.553,17170,0
2015-07-09,1.5684,1.6094,1.553,1.5684,32582,0
2015-07-10,1.6145,1.6145,1.5684,1.5684,18535,0
2015-07-13,1.6042,1.6042,1.553,1.5684,6828,0
2015-07-14,1.5889,1.5889,1.5889,1.5889,1011,0
2015-07-15,1.5739,1.6708,1.5633,1.5633,35440,0
2015-07-16,1.5684,1.5889,1.553,1.5633,15218,0
2015-07-17,1.5735,1.5787,1.5581,1.5684,12292,0
2015-07-20,1.5735,1.6042,1.5427,1.5684,48971,0
2015-07-21,1.5581,1.5787,1.5172,1.5735,6048,0
2015-07-22,1.5172,1.5581,1.512,1.5172,5267,0
2015-07-23,1.5172,1.5172,1.4864,1.5018,10731,0
2015-07-24,1.4915,1.5172,1.4864,1.4966,8389,0
2015-07-27,1.43,1.4915,1.4249,1.4402,370503,0
2015-07-28,1.4915,1.4915,1.4762,1.4762,8195,0
2015-07-29,1.6966,1.6966,1.5325,1.6248,171496,0
2015-07-30,1.6504,1.6555,1.4147,1.5889,203298,0
2015-07-31,1.594,1.5991,1.4966,1.5684,56775,0
2015-08-03,1.5889,1.6914,1.5499,1.635,31316,0
2015-08-04,1.635,1.6709,1.6042,1.635,41363,0
2015-08-05,1.6658,1.6658,1.594,1.5991,8975,0
2015-08-06,1.6436,1.6436,1.5889,1.5889,59637,0
2015-08-07,1.5991,1.5991,1.5991,1.5991,2926,0
2015-08-10,1.6145,1.6145,1.471,1.5018,43313,0
2015-08-11,1.5325,1.5325,1.512,1.5223,12344,0
2015-08-12,1.5172,1.5479,1.4812,1.512,32387,0
2015-08-13,1.5274,1.5633,1.4915,1.5581,17170,0
2015-08-14,1.5172,1.5479,1.5172,1.5479,1366,0
2015-08-17,1.5172,1.5479,1.512,1.5172,6634,0
2015-08-18,1.4966,1.5376,1.4966,1.5274,19510,0
2015-08-19,1.5018,1.5479,1.5018,1.5479,66921,0
2015-08-20,1.5427,1.5581,1.5427,1.5479,14828,0
2015-08-21,1.5427,1.5427,1.4659,1.4966,29071,0
2015-08-24,1.4864,1.552,1.4608,1.4762,37743,0
2015-08-25,1.512,1.512,1.4351,1.4351,168960,0
2015-08-26,1.4095,1.4864,1.4095,1.4505,22632,0
2015-08-27,1.4351,1.4762,1.4351,1.4762,20096,0
2015-08-28,1.4454,1.4864,1.4402,1.4659,3902,0
2015-08-31,1.4402,1.4864,1.4351,1.4351,33558,0
2015-09-01,1.4351,1.471,1.4147,1.471,200762,0
2015-09-02,1.43,1.4812,1.4249,1.4249,25559,0
2015-09-03,1.4351,1.4351,1.4249,1.4249,47995,0
2015-09-04,1.4249,1.4608,1.4198,1.4402,53069,0
2015-09-08,1.4608,1.4608,1.4249,1.4351,14048,0
2015-09-09,1.4351,1.4556,1.4351,1.4351,18925,0
2015-09-10,1.4341,1.4477,1.4249,1.4249,32153,0
2015-09-11,1.4249,1.4402,1.4249,1.4351,8779,0
2015-09-14,1.4608,1.4608,1.43,1.43,6439,0
2015-09-15,1.4608,1.4608,1.4351,1.4351,3317,0
2015-09-16,1.4608,1.4762,1.4351,1.4351,6048,0
2015-09-17,1.4608,1.512,1.4351,1.4351,17903,0
2015-09-18,1.4351,1.471,1.4095,1.471,53069,0
2015-09-21,1.4351,1.4608,1.4351,1.4608,18145,0
2015-09-22,1.4608,1.4659,1.4608,1.4608,1170,0
2015-09-23,1.4402,1.4608,1.4147,1.4505,26223,0
2015-09-24,1.4351,1.4966,1.4249,1.4505,3988,0
2015-09-25,1.4454,1.4762,1.4454,1.4762,6048,0
2015-09-28,1.43,1.4864,1.43,1.4864,15946,0
2015-09-29,1.4608,1.4812,1.4402,1.4812,30046,0
2015-09-30,1.4812,1.5018,1.4812,1.5018,10145,0
2015-10-01,1.4505,1.5018,1.4351,1.4454,98917,0
2015-10-02,1.4147,1.4608,1.4147,1.4198,25949,0
2015-10-05,1.4626,1.4626,1.4095,1.4198,107752,0
2015-10-06,1.4249,1.4402,1.4198,1.4351,164668,0
2015-10-07,1.4351,1.4864,1.4249,1.4351,104966,0
2015-10-08,1.4608,1.4864,1.4608,1.4608,13072,0
2015-10-09,1.4608,1.4762,1.4351,1.4454,23607,0
2015-10-12,1.4812,1.4812,1.4608,1.4608,5385,0
2015-10-13,1.4402,1.4864,1.4402,1.4608,9950,0
2015-10-14,1.4454,1.4505,1.4095,1.4095,89552,0
2015-10-15,1.4095,1.512,1.4095,1.4864,11706,0
2015-10-16,1.4762,1.4864,1.4608,1.4608,29851,0
2015-10-19,1.4608,1.4762,1.4249,1.471,12379,0
2015-10-20,1.4198,1.4762,1.4198,1.4659,1170,0
2015-10-21,1.4608,1.4608,1.4147,1.4454,3512,0
2015-10-22,1.471,1.4812,1.43,1.4556,7609,0
2015-10-23,1.4454,1.4864,1.4147,1.4402,16584,0
2015-10-26,1.4147,1.4864,1.4147,1.4762,35899,0
2015-10-27,1.4762,1.4915,1.471,1.471,28095,0
2015-10-28,1.4608,1.5018,1.4351,1.4812,44289,0
2015-10-29,1.4864,1.4864,1.4556,1.4608,81163,0
2015-10-30,1.4454,1.4762,1.4402,1.4402,6634,0
2015-11-02,1.4762,1.4915,1.4556,1.4608,57526,0
2015-11-03,1.4812,1.4864,1.4351,1.4762,15218,0
2015-11-04,1.471,1.4864,1.471,1.4812,9234,0
2015-11-05,1.4556,1.4812,1.4249,1.43,7804,0
2015-11-06,1.4659,1.4762,1.4556,1.4762,13462,0
2015-11-09,1.4351,1.5581,1.43,1.5106,18371,0
2015-11-10,1.4402,1.4864,1.43,1.4864,32193,0
2015-11-11,1.4608,1.5274,1.4454,1.4454,16193,0
2015-11-12,1.4402,1.5376,1.4351,1.5223,109453,0
2015-11-13,1.4608,1.4812,1.4147,1.4812,10926,0
2015-11-16,1.4608,1.4864,1.4608,1.4762,10926,0
2015-11-17,1.4608,1.4864,1.4608,1.4762,12292,0
2015-11-18,1.4812,1.4864,1.4608,1.4608,13657,0
2015-11-19,1.4198,1.4864,1.4198,1.4864,18535,0
2015-11-20,1.4556,1.4556,1.4556,1.4556,2147,0
2015-11-23,1.4454,1.4454,1.4351,1.4351,12682,0
2015-11-24,1.4147,1.4556,1.4147,1.4505,7219,0
2015-11-25,1.4351,1.4505,1.4249,1.4505,2341,0
2015-11-27,1.4351,1.4351,1.4351,1.4351,391,0
2015-11-30,1.4351,1.4864,1.4351,1.4812,25754,0
2015-12-01,1.4859,1.4864,1.4402,1.4402,43056,0
2015-12-02,1.4454,1.4762,1.4351,1.4402,89086,0
2015-12-03,1.4608,1.4749,1.43,1.4402,67194,0
2015-12-04,1.4659,1.5018,1.4454,1.4454,19901,0
2015-12-07,1.4608,1.5018,1.4351,1.4402,16584,0
2015-12-08,1.4351,1.4966,1.43,1.43,32767,0
2015-12-09,1.4454,1.4659,1.43,1.4659,8975,0
2015-12-10,1.43,1.4608,1.43,1.4608,3122,0
2015-12-11,1.4812,1.4812,1.43,1.43,16584,0
2015-12-14,1.43,1.4812,1.4095,1.4147,33663,0
2015-12-15,1.43,1.43,1.3326,1.3787,27119,0
2015-12-16,1.3787,1.4095,1.348,1.3583,24779,0
2015-12-17,1.43,1.43,1.3736,1.3736,4487,0
2015-12-18,1.3378,1.4198,1.3378,1.4044,29655,0
2015-12-21,1.4249,1.4249,1.4095,1.4249,1561,0
2015-12-22,1.3993,1.4147,1.3685,1.3941,102744,0
2015-12-23,1.4249,1.4402,1.3787,1.3787,11315,0
2015-12-24,1.3634,1.4095,1.3583,1.4095,1608,0
2015-12-28,1.4044,1.4762,1.3839,1.4762,12187,0
2015-12-29,1.4454,1.4762,1.3839,1.4608,11568,0
2015-12-30,1.4352,1.4608,1.4198,1.4198,12906,0
2015-12-31,1.4147,1.4659,1.3993,1.43,14956,0
2016-01-04,1.43,1.4762,1.4249,1.4249,8482,0
2016-01-05,1.3839,1.4608,1.3736,1.43,8809,0
2016-01-06,1.389,1.4143,1.3839,1.4044,7315,0
2016-01-07,1.4044,1.4044,1.3378,1.3378,38444,0
2016-01-08,1.3429,1.3976,1.3378,1.377,6130,0
2016-01-11,1.3634,1.3685,1.3634,1.3685,9756,0
2016-01-12,1.3685,1.4147,1.3224,1.3532,5073,0
2016-01-13,1.3378,1.3583,1.3275,1.3378,52678,0
2016-01-14,1.3378,1.389,1.3172,1.3378,151676,0
2016-01-15,1.3378,1.3532,1.3091,1.3275,54403,0
2016-01-19,1.3378,1.3429,1.2865,1.307,33363,0
2016-01-20,1.2814,1.2814,1.2301,1.2814,69943,0
2016-01-21,1.2404,1.2814,1.2301,1.2762,54219,0
2016-01-22,1.3403,1.3403,1.3068,1.3275,30818,0
2016-01-25,1.3377,1.3377,1.2865,1.2865,5910,0
2016-01-26,1.2866,1.3066,1.2711,1.2711,73615,0
2016-01-27,1.2926,1.3172,1.2551,1.2551,14828,0
2016-01-28,1.2302,1.2711,1.2301,1.2557,36407,0
2016-01-29,1.2506,1.2557,1.2301,1.2301,6396,0
2016-02-01,1.2353,1.248,1.2301,1.2455,45069,0
2016-02-02,1.2455,1.2557,1.2301,1.2557,21071,0
2016-02-03,1.225,1.2353,1.1738,1.225,37800,0
2016-02-04,1.225,1.2711,1.225,1.2711,975,0
2016-02-05,1.266,1.266,1.2301,1.2398,26729,0
2016-02-08,1.266,1.266,1.1789,1.1891,53800,0
2016-02-09,1.1942,1.2199,1.1686,1.1888,56785,0
2016-02-10,1.1912,1.266,1.1789,1.1993,7832,0
2016-02-11,1.1891,1.2506,1.1789,1.1789,66244,0
2016-02-12,1.1993,1.225,1.1532,1.2045,58369,0
2016-02-16,1.1584,1.2455,1.1584,1.2147,6159,0
2016-02-17,1.2813,1.3172,1.2301,1.266,40804,0
2016-02-18,1.3014,1.3014,1.2045,1.2506,11705,0
2016-02-19,1.2865,1.2916,1.2353,1.2557,14034,0
2016-02-22,1.3275,1.3275,1.2705,1.307,13618,0
2016-02-23,1.3278,1.3278,1.2045,1.2814,37928,0
2016-02-24,1.2558,1.3224,1.2481,1.3019,26025,0
2016-02-25,1.2814,1.3224,1.2295,1.2608,42094,0
2016-02-26,1.2814,1.3121,1.2711,1.2865,680756,0
2016-02-29,1.307,1.3275,1.2608,1.3019,4493572,0
2016-03-01,1.307,1.3121,1.2762,1.2865,121963,0
2016-03-02,1.2762,1.3378,1.2762,1.3378,92966,0
2016-03-03,1.3352,1.3583,1.3275,1.3532,140826,0
2016-03-04,1.348,1.3583,1.3172,1.3224,57070,0
2016-03-07,1.3532,1.3839,1.3142,1.3532,93475,0
2016-03-08,1.3378,1.3736,1.3275,1.3378,47379,0
2016-03-09,1.3583,1.3839,1.3583,1.3736,40316,0
2016-03-10,1.3839,1.3839,1.3685,1.3736,21750,0
2016-03-11,1.3839,1.4095,1.3736,1.4095,186849,0
2016-03-14,1.3787,1.3941,1.3378,1.3839,70378,0
2016-03-15,1.3736,1.3839,1.3429,1.3634,22714,0
2016-03-16,1.3506,1.3787,1.3473,1.3787,66926,0
2016-03-17,1.3685,1.4402,1.3583,1.3839,32956,0
2016-03-18,1.3839,1.4198,1.371,1.3736,59364,0
2016-03-21,1.3736,1.4249,1.3634,1.4198,64749,0
2016-03-22,1.3993,1.4402,1.3839,1.4095,41290,0
2016-03-23,1.4147,1.43,1.4095,1.4095,12278,0
2016-03-24,1.4044,1.4249,1.3839,1.3839,33027,0
2016-03-28,1.3839,1.389,1.3378,1.3378,15169,0
2016-03-29,1.3634,1.4044,1.3583,1.3583,119664,0
2016-03-30,1.3787,1.4095,1.3326,1.3326,27595,0
2016-03-31,1.3532,1.389,1.3532,1.3583,23973,0
2016-04-01,1.3685,1.3839,1.3378,1.3532,90367,0
2016-04-04,1.3787,1.3993,1.3685,1.3838,6949,0
2016-04-05,1.3787,1.3839,1.3685,1.3685,16732,0
2016-04-06,1.3685,1.3685,1.3532,1.3532,23245,0
2016-04-07,1.3838,1.3838,1.3506,1.3532,124671,0
2016-04-08,1.3634,1.3838,1.3378,1.3378,18303,0
2016-04-11,1.3583,1.3839,1.3378,1.3839,59552,0
2016-04-12,1.3839,1.4146,1.3839,1.389,6339,0
2016-04-13,1.4095,1.4402,1.3941,1.3941,22866,0
2016-04-14,1.4147,1.4351,1.3532,1.3532,4039,0
2016-04-15,1.3736,1.4147,1.3583,1.3583,19277,0
2016-04-18,1.3787,1.4351,1.3787,1.4044,11145,0
2016-04-19,1.4198,1.4426,1.4044,1.4044,30703,0
2016-04-20,1.3997,1.4505,1.3993,1.4505,43869,0
2016-04-21,1.4762,1.4864,1.3993,1.4249,60843,0
2016-04-22,1.4351,1.471,1.4147,1.43,35913,0
2016-04-25,1.4402,1.471,1.435,1.4402,33043,0
2016-04-26,1.3839,1.4095,1.2404,1.3634,149182,0
2016-04-27,1.3275,1.3372,1.2865,1.307,86486,0
2016-04-28,1.3121,1.3583,1.2711,1.2865,156567,0
2016-04-29,1.3019,1.3634,1.2967,1.3172,2926,0
2016-05-02,1.3172,1.3326,1.3172,1.3275,16470,0
2016-05-03,1.3121,1.3275,1.2814,1.2865,68560,0
2016-05-04,1.3019,1.3172,1.2762,1.3172,2400,0
2016-05-05,1.2711,1.3224,1.2711,1.3224,26394,0
2016-05-06,1.2957,1.3224,1.2871,1.3224,19295,0
2016-05-09,1.2866,1.3224,1.2865,1.3224,5852,0
2016-05-10,1.3121,1.3121,1.2865,1.307,1366,0
2016-05-11,1.2865,1.3172,1.2762,1.2762,4878,0
2016-05-12,1.2762,1.3172,1.2711,1.2865,22560,0
2016-05-13,1.2711,1.3121,1.2608,1.3121,14298,0
2016-05-16,1.2968,1.3224,1.2814,1.3019,9827,0
2016-05-17,1.3121,1.3121,1.2608,1.2711,13570,0
2016-05-18,1.2873,1.3019,1.2557,1.3019,24564,0
2016-05-19,1.2608,1.2705,1.2608,1.2608,2624,0
2016-05-20,1.2838,1.2865,1.266,1.2711,5674,0
2016-05-23,1.2747,1.2814,1.2557,1.2814,7819,0
2016-05-24,1.3326,1.3326,1.2608,1.2814,3621,0
2016-05-25,1.2557,1.348,1.2557,1.2711,36916,0
2016-05-26,1.2793,1.3417,1.2793,1.3417,23264,0
2016-05-27,1.3172,1.3583,1.2557,1.3172,28319,0
2016-05-31,1.3326,1.3655,1.3326,1.3378,13991,0
2016-06-01,1.3175,1.3597,1.3175,1.348,17889,0
2016-06-02,1.3583,1.3583,1.3172,1.3172,7023,0
2016-06-03,1.3172,1.3787,1.2557,1.2916,95930,0
2016-06-06,1.307,1.3736,1.2762,1.3326,40902,0
2016-06-07,1.2921,1.3685,1.2921,1.3685,1366,0
2016-06-08,1.3275,1.3839,1.307,1.3685,7646,0
2016-06-09,1.307,1.3736,1.2968,1.2968,16681,0
2016-06-10,1.307,1.3557,1.266,1.266,14953,0
2016-06-13,1.2968,1.3409,1.2557,1.3019,18184,0
2016-06-14,1.2968,1.2968,1.2814,1.2865,5914,0
2016-06-15,1.3121,1.3326,1.3121,1.3121,28405,0
2016-06-16,1.2916,1.3248,1.2762,1.2916,13084,0
2016-06-17,1.3054,1.3121,1.2865,1.2865,6828,0
2016-06-20,1.3429,1.3429,1.3121,1.3121,16453,0
2016-06-21,1.3121,1.3685,1.2814,1.3172,12876,0
2016-06-22,1.3219,1.3388,1.2968,1.2968,7909,0
2016-06-23,1.3263,1.3263,1.2865,1.2968,15025,0
2016-06-24,1.2814,1.357,1.2814,1.3275,68732,0
2016-06-27,1.2865,1.3326,1.2712,1.2916,49503,0
2016-06-28,1.3213,1.3213,1.2814,1.2814,41953,0
2016-06-29,1.3685,1.3685,1.2762,1.2762,15142,0
2016-06-30,1.3019,1.3275,1.2455,1.2557,45149,0
2016-07-01,1.2455,1.3147,1.2455,1.2814,17485,0
2016-07-05,1.2916,1.3111,1.2722,1.2814,5775,0
2016-07-06,1.2866,1.353,1.2865,1.3102,6658,0
2016-07-07,1.3305,1.3429,1.3265,1.3265,1106,0
2016-07-08,1.3275,1.348,1.2762,1.2814,2860,0
2016-07-11,1.2762,1.2981,1.2711,1.2711,5073,0
2016-07-12,1.2866,1.307,1.2865,1.2865,5441,0
2016-07-13,1.2865,1.3378,1.2814,1.2814,2147,0
2016-07-14,1.2762,1.2968,1.276,1.2968,9611,0
2016-07-15,1.2762,1.3224,1.2762,1.3092,11723,0
2016-07-18,1.2819,1.3121,1.2762,1.2762,10657,0
2016-07-19,1.266,1.3326,1.2557,1.2968,26138,0
2016-07-20,1.3172,1.3172,1.2865,1.2916,7332,0
2016-07-21,1.3218,1.3218,1.2711,1.2865,6608,0
2016-07-22,1.2711,1.3019,1.2711,1.2865,9032,0
2016-07-25,1.2814,1.3172,1.2814,1.3121,12747,0
2016-07-26,1.2762,1.348,1.2762,1.2909,21231,0
2016-07-27,1.2711,1.2998,1.2506,1.2865,18857,0
2016-07-28,1.2762,1.286,1.2506,1.286,41811,0
2016-07-29,1.2608,1.2865,1.2506,1.2557,11247,0
2016-08-01,1.2506,1.2951,1.2455,1.2762,21237,0
2016-08-02,1.2575,1.2575,1.2557,1.2557,5853,0
2016-08-03,1.5991,1.6658,1.512,1.5633,842957,0
2016-08-04,1.6094,1.717,1.5376,1.7068,650498,0
2016-08-05,1.6914,1.7068,1.6658,1.7016,311834,0
2016-08-08,1.8452,1.8708,1.7017,1.8196,569395,0
2016-08-09,1.8196,1.8196,1.7427,1.8093,456713,0
2016-08-10,1.7939,1.84,1.7452,1.8349,345652,0
2016-08-11,1.7939,1.8708,1.7939,1.8349,275623,0
2016-08-12,1.8452,1.8452,1.7734,1.8349,235958,0
2016-08-15,1.799,1.8139,1.7122,1.7529,125855,0
2016-08-16,1.7632,1.8042,1.7017,1.717,167518,0
2016-08-17,1.7836,1.7836,1.6914,1.7119,125759,0
2016-08-18,1.7175,1.7427,1.7068,1.7375,119622,0
2016-08-19,1.7375,1.7683,1.7324,1.7478,167869,0
2016-08-22,1.8449,2.1038,1.6183,2.0876,697585,0
2016-08-23,2.1038,2.1038,1.7559,1.8206,313562,0
2016-08-24,1.8449,1.9096,1.6992,1.7235,221795,0
2016-08-25,1.7478,1.7963,1.6588,1.6669,53185,0
2016-08-26,1.6831,1.6992,1.6345,1.6426,58021,0
2016-08-29,1.6345,1.647,1.6183,1.6264,31377,0
2016-08-30,1.6264,1.764,1.6264,1.6345,57969,0
2016-08-31,1.6426,1.6588,1.5617,1.5779,65339,0
2016-09-01,1.5374,1.6082,1.4808,1.4808,105844,0
2016-09-02,1.4889,1.5536,1.4889,1.4889,16217,0
2016-09-06,1.5212,1.5779,1.4727,1.4889,58013,0
2016-09-07,1.4889,1.5455,1.4484,1.4646,34100,0
2016-09-08,1.4727,1.5536,1.4646,1.5374,131508,0
2016-09-09,1.5374,1.5617,1.4969,1.505,42972,0
2016-09-12,1.5293,1.6588,1.4969,1.5455,262436,0
2016-09-13,1.5536,1.6183,1.4969,1.5293,159615,0
2016-09-14,1.5293,1.6021,1.4969,1.4969,20474,0
2016-09-15,1.4889,1.5617,1.4808,1.4808,12831,0
2016-09-16,1.4727,1.4969,1.3837,1.4808,167910,0
2016-09-19,1.4428,1.4751,1.4322,1.4646,32011,0
2016-09-20,1.4646,1.505,1.416,1.4241,58600,0
2016-09-21,1.416,1.4521,1.3432,1.4403,121430,0
2016-09-22,1.4484,1.4889,1.4007,1.4241,45819,0
2016-09-23,1.4322,1.4565,1.4241,1.4484,9806,0
2016-09-26,1.4565,1.5526,1.4403,1.4403,40544,0
2016-09-27,1.4565,1.505,1.4484,1.4646,22254,0
2016-09-28,1.5293,1.5293,1.4646,1.505,1306,0
2016-09-29,1.4552,1.4586,1.4163,1.4163,21572,0
2016-09-30,1.4905,1.4905,1.4241,1.4403,7907,0
2016-10-03,1.4565,1.5292,1.4404,1.4646,119041,0
2016-10-04,1.4565,1.4889,1.4079,1.4079,36739,0
2016-10-05,1.4007,1.4241,1.3998,1.4079,34300,0
2016-10-06,1.416,1.467,1.416,1.4403,24345,0
2016-10-07,1.4213,1.4727,1.3998,1.4484,57327,0
2016-10-10,1.3918,1.4384,1.3756,1.3998,45214,0
2016-10-11,1.6102,1.6102,1.4079,1.4727,81292,0
2016-10-12,1.3998,1.4403,1.3998,1.416,21059,0
2016-10-13,1.4969,1.4969,1.3998,1.3998,4192,0
2016-10-14,1.4079,1.4322,1.3837,1.4079,6323,0
2016-10-17,1.3998,1.4161,1.3837,1.408,7662,0
2016-10-18,1.3918,1.4199,1.3918,1.3998,6470,0
2016-10-19,1.3918,1.4646,1.3918,1.4079,18176,0
2016-10-20,1.4514,1.4514,1.3918,1.4028,12092,0
2016-10-21,1.4079,1.4079,1.3756,1.3756,18680,0
2016-10-24,1.3756,1.3837,1.327,1.3351,59296,0
2016-10-25,1.3371,1.3756,1.3108,1.327,16691,0
2016-10-26,1.2623,1.2752,1.1733,1.1733,202900,0
2016-10-27,1.1887,1.2137,1.1085,1.1102,64892,0
2016-10-28,1.0924,1.1571,0.9563,1.0438,227519,0
2016-10-31,1.0195,1.1005,0.9629,1.0115,93509,0
2016-11-01,1.06,1.06,0.9953,1.0438,26641,0
2016-11-02,1.0049,1.048,0.971,1.0115,12586,0
2016-11-03,1.0438,1.0438,0.971,0.9791,19166,0
2016-11-04,0.971,1.0115,0.9548,0.9872,24789,0
2016-11-07,1.0276,1.0681,0.971,1.06,51043,0
2016-11-08,1.19,1.25,1.05,1.08,72886,0
2016-11-09,1.07,1.0962,1.0001,1.08,28327,0
2016-11-10,1.13,1.13,1.01,1.06,60584,0
2016-11-11,1.06,1.06,1.0201,1.05,13566,0
2016-11-14,1.05,1.05,1,1,67394,0
2016-11-15,1.02,1.05,1.02,1.03,44074,0
2016-11-16,1.04,1.05,1,1.05,39002,0
2016-11-17,1.04,1.05,1.01,1.035,47772,0
2016-11-18,1.05,1.05,1,1.01,35196,0
2016-11-21,1.04,1.0499,0.98,1,49916,0
2016-11-22,1.022,1.03,0.9907,1.01,44253,0
2016-11-23,1,1.0574,0.98,1.01,159319,0
2016-11-25,1.02,1.04,1,1.03,2336,0
2016-11-28,1.04,1.04,1,1.01,24146,0
2016-11-29,1.022,1.05,1,1,10562,0
2016-11-30,1.01,1.03,0.92,0.9255,90398,0
2016-12-01,0.96,1,0.891,0.9,47638,0
2016-12-02,0.892,0.94,0.891,0.9,45330,0
2016-12-05,0.9,0.9,0.8641,0.8801,116525,0
2016-12-06,0.88,0.926,0.88,0.92,17729,0
2016-12-07,0.93,0.9698,0.914,0.96,48676,0
2016-12-08,0.94,0.9599,0.9041,0.9401,35313,0
2016-12-09,0.9014,0.95,0.891,0.92,41339,0
2016-12-12,0.9284,0.94,0.882,0.92,85503,0
2016-12-13,0.9,1.01,0.9,0.99,203750,0
2016-12-14,1.02,1.0947,0.98,0.9999,56113,0
2016-12-15,1.04,1.06,0.95,0.95,30835,0
2016-12-16,1.01,1.01,0.95,0.95,64475,0
2016-12-19,1.01,1.01,0.9501,0.99,22477,0
2016-12-20,0.9634,0.989,0.96,0.979,8810,0
2016-12-21,1.02,1.02,0.95,1.0058,55635,0
2016-12-22,0.9568,1.01,0.9494,0.964,50525,0
2016-12-23,0.97,1.06,0.97,1.0585,182491,0
2016-12-27,1.07,1.07,1,1.03,15491,0
2016-12-28,1.0202,1.0202,0.92,0.96,80747,0
2016-12-29,0.97,1,0.9201,0.935,36029,0
2016-12-30,0.95,0.9753,0.9,0.9002,130631,0
2017-01-03,0.9228,0.96,0.9228,0.93,44307,0
2017-01-04,0.9082,0.96,0.9082,0.94,5657,0
2017-01-05,0.92,0.94,0.92,0.94,720,0
2017-01-06,0.9501,0.96,0.91,0.93,15634,0
2017-01-09,0.9101,0.9498,0.9101,0.912,6652,0
2017-01-10,0.9201,0.94,0.91,0.91,8342,0
2017-01-11,0.9281,0.9299,0.91,0.91,10500,0
2017-01-12,0.91,0.9294,0.86,0.9101,52990,0
2017-01-13,0.9182,0.9268,0.9,0.9,7263,0
2017-01-17,0.92,0.95,0.92,0.9201,20198,0
2017-01-18,0.9325,0.9459,0.92,0.92,16155,0
2017-01-19,0.9324,0.9785,0.86,0.93,147113,0
2017-01-20,0.9071,0.9982,0.881,0.89,28816,0
2017-01-23,0.94,0.94,0.8659,0.91,109811,0
2017-01-24,0.95,0.95,0.92,0.9278,7079,0
2017-01-25,0.9192,0.94,0.9,0.92,6628,0
2017-01-26,0.9,0.9401,0.9,0.93,68458,0
2017-01-27,0.93,0.9791,0.93,0.95,59694,0
2017-01-30,0.98,0.99,0.96,0.9894,26170,0
2017-01-31,0.9899,1.09,0.9346,0.94,196312,0
2017-02-01,0.95,1,0.9025,0.9553,109492,0
2017-02-02,0.9601,0.9601,0.9122,0.942,3147,0
2017-02-03,0.97,0.9702,0.912,0.93,27345,0
2017-02-06,0.922,0.98,0.922,0.96,10735,0
2017-02-07,0.94,0.9599,0.9,0.92,37812,0
2017-02-08,0.9,0.94,0.9,0.94,2376,0
2017-02-09,0.9102,0.93,0.87,0.88,67113,0
2017-02-10,0.86,0.8999,0.86,0.8801,21659,0
2017-02-13,0.89,0.9743,0.86,0.8901,312930,0
2017-02-14,0.86,0.8999,0.85,0.86,92978,0
2017-02-15,0.86,0.9,0.85,0.8714,40534,0
2017-02-16,0.86,0.89,0.86,0.861,5940,0
2017-02-17,0.85,0.861,0.85,0.861,29331,0
2017-02-21,0.87,0.87,0.85,0.85,62378,0
2017-02-22,0.84553,0.85,0.8,0.81,68722,0
2017-02-23,0.8999,0.8999,0.8,0.81,33924,0
2017-02-24,0.8,0.85,0.79,0.85,107898,0
2017-02-27,0.85,0.85,0.8023,0.82,31383,0
2017-02-28,0.82,0.821,0.79,0.79,33559,0
2017-03-01,0.8,0.8,0.77,0.7702,34066,0
2017-03-02,0.7599,0.7799,0.7599,0.775,25432,0
2017-03-03,0.7745,0.7809,0.77,0.7801,20390,0
2017-03-06,0.78,0.7899,0.78,0.7803,5461,0
2017-03-07,0.78,0.85,0.78,0.82,38292,0
2017-03-08,0.8,0.8424,0.783,0.783,13596,0
2017-03-09,0.78,0.8265,0.78,0.782,2412,0
2017-03-10,0.82,0.82,0.78,0.802,25799,0
2017-03-13,0.8115,0.8115,0.8,0.8,3150,0
2017-03-14,0.8,0.8078,0.781,0.79,4417,0
2017-03-15,0.8,0.81,0.78,0.8,23889,0
2017-03-16,0.8001,0.8001,0.79,0.7999,8913,0
2017-03-17,0.8102,0.883,0.8001,0.883,6442,0
2017-03-20,0.83,0.84,0.8,0.8,7413,0
2017-03-21,0.84,0.84,0.8,0.8,8199,0
2017-03-22,0.846,0.846,0.78,0.78,11192,0
2017-03-23,0.78,0.8399,0.78,0.78,22186,0
2017-03-24,0.8135,0.8135,0.79,0.79,2228,0
2017-03-27,0.8079,0.808,0.79,0.808,6872,0
2017-03-28,0.808,0.808,0.79,0.79,2041,0
2017-03-29,0.7971,0.7971,0.79,0.79,250,0
2017-03-30,0.798,0.798,0.78,0.7965,1562,0
2017-03-31,0.7846,0.798,0.78,0.78,11856,0
2017-04-03,0.8,0.84,0.78,0.78,4457,0
2017-04-04,0.766,0.84,0.76,0.7857,22202,0
2017-04-05,0.8099,0.8099,0.76,0.775,8065,0
2017-04-06,0.8394,0.8499,0.8001,0.8001,91617,0
2017-04-07,0.8001,0.8017,0.77,0.7799,6787,0
2017-04-10,0.77,0.8069,0.77,0.772,18020,0
2017-04-11,0.7732,0.8,0.772,0.772,2741,0
2017-04-12,0.772,0.78,0.772,0.772,3013,0
2017-04-13,0.772,0.8033,0.772,0.772,2984,0
2017-04-17,0.78,0.8,0.78,0.78,6208,0
2017-04-18,0.78,0.8369,0.77,0.771,17698,0
2017-04-19,0.8,0.8899,0.8,0.8613,165887,0
2017-04-20,0.8899,0.8899,0.86,0.86,44230,0
2017-04-21,0.8899,0.92,0.8609,0.9099,79038,0
2017-04-24,0.92,0.95,0.8652,0.95,83204,0
2017-04-25,0.95,1.04,0.89,1.032,157398,0
2017-04-26,1.03,1.03,0.94,1,71587,0
2017-04-27,1,1.14,0.96,1.03,153471,0
2017-04-28,1.04,1.15,1.04,1.14,108468,0
2017-05-01,1.14,1.1501,1.0521,1.08,105079,0
2017-05-02,1.08,1.12,1.04,1.08,73907,0
2017-05-03,1.02,1.1,1.02,1.08,19005,0
2017-05-04,1.03,1.0899,1.03,1.04,43081,0
2017-05-05,1.0445,1.06,1.02,1.06,19502,0
2017-05-08,1.06,1.06,1.02,1.02,5941,0
2017-05-09,1.0335,1.04,1.02,1.03,1895,0
2017-05-10,1.07,1.11,1.04,1.04,19983,0
2017-05-11,1.03,1.03,1.03,1.03,598,0
2017-05-12,1.02,1.06,1.02,1.06,2614,0
2017-05-15,1.05,1.08,1.02,1.08,65583,0
2017-05-16,1.07,1.131,1.07,1.07,30778,0
2017-05-17,1.09,1.1096,1,1.01,32463,0
2017-05-18,1.08,1.09,1.01,1.0512,37230,0
2017-05-19,1.04,1.17,1.02,1.12,154441,0
2017-05-22,1.12,1.2277,1.05,1.12,60304,0
2017-05-23,1.15,1.159,1.1,1.11,41401,0
2017-05-24,1.11,1.177,1.02,1.1283,19168,0
2017-05-25,1.1142,1.17,1.05,1.16,91597,0
2017-05-26,1.19,1.22,1.1,1.18,98373,0
2017-05-30,1.2,1.3,1.2,1.28,185979,0
2017-05-31,1.34,1.34,1.16,1.18,53282,0
2017-06-01,1.18,1.24,1.16,1.2,30457,0
2017-06-02,1.22,1.25,1.12,1.19,95003,0
2017-06-05,1.26,1.29,1.11,1.29,125420,0
2017-06-06,1.1722,1.3,1.1722,1.25,86787,0
2017-06-07,1.21,1.25,1.19,1.22,28907,0
2017-06-08,1.2,1.22,1.2,1.2,26010,0
2017-06-09,1.2,1.21,1.12,1.19,72370,0
2017-06-12,1.22,1.28,1.15,1.23,75650,0
2017-06-13,1.219,1.23,1.15,1.21,69525,0
2017-06-14,1.18,1.29,1.18,1.23,112943,0
2017-06-15,1.18,1.2496,1.15,1.23,71733,0
2017-06-16,1.24,1.2564,1.16,1.25,22795,0
2017-06-19,1.25,1.25,1.17,1.17,46054,0
2017-06-20,1.19,1.1993,1.17,1.19,12412,0
2017-06-21,1.18,1.1962,1.18,1.19,13803,0
2017-06-22,1.17,1.239,1.17,1.22,36425,0
2017-06-23,1.21,1.27,1.15,1.15,73099,0
2017-06-26,1.17,1.205,1.1,1.15,18712,0
2017-06-27,1.18,1.1983,1.1,1.17,44488,0
2017-06-28,1.17,1.2599,1.16,1.25,58576,0
2017-06-29,1.25,1.26,1.18,1.18,51735,0
2017-06-30,1.1722,1.18,1.13,1.14,11777,0
2017-07-03,1.14,1.2244,1.13,1.17,12770,0
2017-07-05,1.16,1.26,1.15,1.17,91181,0
2017-07-06,1.17,1.39,1.1647,1.3292,490823,0
2017-07-07,1.36,1.37,1.3,1.33,70060,0
2017-07-10,1.34,1.34,1.28,1.3,51444,0
2017-07-11,1.29,1.3,1.25,1.26,47805,0
2017-07-12,1.25,1.295,1.25,1.27,22444,0
2017-07-13,1.26,1.27,1.22,1.24,25311,0
2017-07-14,1.23,1.262,1.21,1.23,5182,0
2017-07-17,1.22,1.3,1.21,1.29,53471,0
2017-07-18,1.27,1.29,1.24,1.25,48700,0
2017-07-19,1.23,1.27,1.23,1.24,19395,0
2017-07-20,1.28,1.28,1.23,1.25,19865,0
2017-07-21,1.23,1.25,1.23,1.25,25703,0
2017-07-24,1.25,1.25,1.21,1.21,19454,0
2017-07-25,1.21,1.28,1.21,1.23,86057,0
2017-07-26,1.28,1.35,1.23,1.32,87568,0
2017-07-27,1.3,1.34,1.26,1.26,59718,0
2017-07-28,1.25,1.25,1.2,1.22,51195,0
2017-07-31,1.2104,1.2554,1.21,1.235,47574,0
2017-08-01,1.25,1.25,1.2232,1.25,25448,0
2017-08-02,1.22,1.27,1.16,1.2,45995,0
2017-08-03,1.17,1.229,1.17,1.19,37494,0
2017-08-04,1.1718,1.2091,1.17,1.19,44281,0
2017-08-07,1.21,1.21,1.13,1.18,45491,0
2017-08-08,1.17,1.18,1.14,1.1701,73176,0
2017-08-09,1.1501,1.1923,1.1501,1.17,24929,0
2017-08-10,1.17,1.17,1.15,1.16,14126,0
2017-08-11,1.14,1.164,1.09,1.13,33674,0
2017-08-14,1.13,1.14,1.13,1.14,33721,0
2017-08-15,1.14,1.14,1.08,1.09,13218,0
2017-08-16,1.1,1.1056,1.0876,1.09,12713,0
2017-08-17,1.07,1.1156,1.06,1.07,7423,0
2017-08-18,1.08,1.09,1.05,1.09,16914,0
2017-08-21,1.076,1.099,1.04,1.0608,17376,0
2017-08-22,1.07,1.0972,1.05,1.06,13929,0
2017-08-23,1.06,1.13,1.05,1.13,32209,0
2017-08-24,1.14,1.2,1.1,1.16,69435,0
2017-08-25,1.13,1.16,1.13,1.14,11955,0
2017-08-28,1.14,1.17,1.1,1.1,15352,0
2017-08-29,1.1,1.14,1.1,1.11,4045,0
2017-08-30,1.1327,1.15,1.1,1.1,42323,0
2017-08-31,1.1144,1.15,1.11,1.12,7203,0
2017-09-01,1.1403,1.1403,1.1,1.11,4428,0
2017-09-05,1.13,1.14,1.12,1.14,6572,0
2017-09-06,1.15,1.15,1.1116,1.15,16193,0
2017-09-07,1.13,1.15,1.12,1.15,9658,0
2017-09-08,1.135,1.1992,1.135,1.19,21796,0
2017-09-11,1.2,1.23,1.14,1.14,17764,0
2017-09-12,1.17,1.27,1.1676,1.19,59540,0
2017-09-13,1.19,1.24,1.17,1.17,14877,0
2017-09-14,1.16,1.2301,1.15,1.19,27322,0
2017-09-15,1.214,1.228,1.171,1.18,14593,0
2017-09-18,1.2,1.24,1.1701,1.24,6738,0
2017-09-19,1.24,1.24,1.19,1.2,5793,0
2017-09-20,1.2034,1.2098,1.2,1.2024,1852,0
2017-09-21,1.181,1.1996,1.163,1.1734,7461,0
2017-09-22,1.1711,1.2201,1.17,1.18,8593,0
2017-09-25,1.21,1.25,1.1401,1.17,42842,0
2017-09-26,1.23,1.2592,1.1899,1.22,35356,0
2017-09-27,1.22,1.23,1.21,1.21,67072,0
2017-09-28,1.21,1.211,1.1936,1.21,36860,0
2017-09-29,1.2,1.22,1.18,1.18,18099,0
2017-10-02,1.21,1.21,1.19,1.1976,4362,0
2017-10-03,1.23,1.25,1.18,1.21,28248,0
2017-10-04,1.21,1.24,1.2,1.2,22032,0
2017-10-05,1.198,1.25,1.198,1.22,8342,0
2017-10-06,1.21,1.2496,1.2046,1.23,15171,0
2017-10-09,1.2201,1.24,1.2201,1.24,1718,0
2017-10-10,1.22,1.22,1.191,1.2,10091,0
2017-10-11,1.22,1.27,1.19,1.221,12723,0
2017-10-12,1.25,1.25,1.182,1.1868,16647,0
2017-10-13,1.2,1.21,1.18,1.18,11072,0
2017-10-16,1.1776,1.19,1.13,1.16,55344,0
2017-10-17,1.15,1.15,1.07,1.0999,162711,0
2017-10-18,1.1,1.17,1.04,1.04,59622,0
2017-10-19,1.04,1.105,0.9873,1.0622,121738,0
2017-10-20,1.06,1.12,1.03,1.12,17263,0
2017-10-23,1.12,1.13,1.11,1.11,1162,0
2017-10-24,1.1,1.14,1.0464,1.1199,20528,0
2017-10-25,1.0518,1.12,1.0518,1.12,534,0
2017-10-26,1.12,1.12,1.0632,1.0632,1828,0
2017-10-27,1.05,1.11,1.03,1.09,14926,0
2017-10-30,1.0537,1.1,1.0537,1.1,8451,0
2017-10-31,1.081,1.1,1.05,1.09,24135,0
2017-11-01,1.09,1.1,1.0499,1.06,33124,0
2017-11-02,1.05,1.09,1.05,1.09,459,0
2017-11-03,1.07,1.084,1.0321,1.084,16446,0
2017-11-06,1.07,1.07,1.04,1.05,22302,0
2017-11-07,1.04,1.04,1,1.01,20093,0
2017-11-08,1,1,0.93,0.97,27871,0
2017-11-09,1.05,1.05,0.97,0.98,31346,0
2017-11-10,1.05,1.05,1.02,1.05,759,0
