Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.8475,3.9067,3.8051,3.8135,110452,0
2005-02-28,3.8559,3.8559,3.6779,3.7287,113668,0
2005-03-01,3.6524,3.8304,3.644,3.7543,182299,0
2005-03-02,3.6609,3.8304,3.6609,3.8135,151392,0
2005-03-03,3.8051,3.8559,3.7796,3.8135,58111,0
2005-03-04,3.8304,3.8644,3.7543,3.8135,52287,0
2005-03-07,3.7204,3.8899,3.7204,3.8135,68220,0
2005-03-08,3.8304,3.8559,3.7458,3.8388,74404,0
2005-03-09,3.8983,3.8983,3.7117,3.771,53146,0
2005-03-10,3.771,3.7966,3.6865,3.7287,27807,0
2005-03-11,3.6609,3.8051,3.5847,3.6948,64151,0
2005-03-14,3.6948,3.7625,3.6779,3.7373,31906,0
2005-03-15,3.6102,3.7966,3.5424,3.7033,38440,0
2005-03-16,3.6272,3.771,3.6015,3.6865,60567,0
2005-03-17,3.644,3.7117,3.6272,3.6865,158196,0
2005-03-18,3.6865,3.7033,3.6015,3.6865,31663,0
2005-03-21,3.6865,3.7543,3.6015,3.7543,37106,0
2005-03-22,3.7287,3.7543,3.5763,3.6524,75542,0
2005-03-23,3.5679,3.6779,3.5679,3.6015,89099,0
2005-03-24,3.5595,3.6865,3.5595,3.6694,103856,0
2005-03-28,3.5763,3.6865,3.5763,3.6779,45908,0
2005-03-29,3.5931,3.6865,3.5931,3.644,81831,0
2005-03-30,3.6865,3.6865,3.5931,3.6524,88209,0
2005-03-31,3.6015,3.6779,3.6015,3.6524,73478,0
2005-04-01,3.6694,3.6865,3.3982,3.6694,274568,0
2005-04-04,3.5595,3.6779,3.4916,3.644,44899,0
2005-04-05,3.6015,3.6865,3.5255,3.5595,65243,0
2005-04-06,3.5086,3.6015,3.3982,3.6015,93609,0
2005-04-07,3.3897,3.6015,3.3897,3.6015,31330,0
2005-04-08,3.6015,3.6015,3.4916,3.6015,35979,0
2005-04-11,3.5679,3.5931,3.4575,3.5679,118126,0
2005-04-12,3.4748,3.5595,3.3897,3.5169,85149,0
2005-04-13,3.5169,3.5169,3.3728,3.4575,114224,0
2005-04-14,3.4829,3.4829,3.1524,3.3559,260996,0
2005-04-15,3.1608,3.2795,3.0084,3.2202,123043,0
2005-04-18,3.0592,3.2372,3.0339,3.2202,57890,0
2005-04-19,3.2288,3.5169,3.2288,3.3473,61429,0
2005-04-20,3.2627,3.4322,3.0677,3.1779,93215,0
2005-04-21,3.1186,3.2627,3.1186,3.2543,54315,0
2005-04-22,3.2455,3.3897,2.9661,3.0764,213814,0
2005-04-25,2.9999,3.2118,2.9999,3.2118,59945,0
2005-04-26,3.1355,3.2627,3.0424,3.1864,55501,0
2005-04-27,3.2118,3.2966,3.1016,3.1608,71038,0
2005-04-28,3.0848,3.0848,2.771,2.983,156703,0
2005-04-29,2.7627,2.8559,2.678,2.8219,243200,0
2005-05-02,2.6948,2.7968,2.6693,2.7458,142057,0
2005-05-03,2.6271,2.7289,2.6271,2.7289,47780,0
2005-05-04,2.771,2.771,2.5508,2.7542,73668,0
2005-05-05,2.6693,2.6865,2.5084,2.5508,142354,0
2005-05-06,2.5508,2.6186,2.5168,2.5508,141431,0
2005-05-09,2.6271,2.6865,2.4746,2.5762,95508,0
2005-05-10,2.5254,2.6693,2.5254,2.6018,44425,0
2005-05-11,2.5933,2.6354,2.5084,2.5846,24293,0
2005-05-12,2.5846,2.6354,2.5254,2.5593,49919,0
2005-05-13,2.6693,2.6693,2.5593,2.644,44530,0
2005-05-16,2.6525,2.661,2.466,2.5423,69584,0
2005-05-17,2.5508,2.5846,2.4155,2.4155,139943,0
2005-05-18,2.4155,2.4831,2.339,2.4322,111510,0
2005-05-19,2.4237,2.4575,2.3304,2.4322,43039,0
2005-05-20,2.4322,2.4491,2.4066,2.4322,24013,0
2005-05-23,2.4322,2.5423,2.4322,2.4575,97241,0
2005-05-24,2.4999,2.4999,2.4322,2.4575,19059,0
2005-05-25,2.4575,2.4999,2.4406,2.4406,46877,0
2005-05-26,2.4831,2.5254,2.4155,2.4746,17801,0
2005-05-27,2.4575,2.5678,2.4575,2.5423,52057,0
2005-05-31,2.5168,2.6271,2.4999,2.6271,23394,0
2005-06-01,2.5084,2.644,2.4746,2.5846,157864,0
2005-06-02,2.5762,2.7542,2.5678,2.6354,69460,0
2005-06-03,2.7033,2.7033,2.4575,2.5168,69809,0
2005-06-06,2.5168,2.5423,2.1949,2.4999,760718,0
2005-06-07,2.5508,2.5508,2.4322,2.4746,119323,0
2005-06-08,2.5339,2.5339,2.4575,2.4917,73582,0
2005-06-09,2.4746,2.5339,2.4746,2.4831,70871,0
2005-06-10,2.4575,2.4746,2.4155,2.4322,31029,0
2005-06-13,2.4917,2.4917,2.3814,2.4746,52825,0
2005-06-14,2.4999,2.5846,2.4155,2.5846,120564,0
2005-06-15,2.5168,2.5846,2.5168,2.5846,30500,0
2005-06-16,2.466,2.7627,2.466,2.5846,65220,0
2005-06-17,2.6271,2.6693,2.6186,2.661,119693,0
2005-06-20,2.6693,2.7119,2.6101,2.6865,205472,0
2005-06-21,2.7627,2.873,2.6693,2.7542,408483,0
2005-06-22,2.8304,2.8645,2.6948,2.7542,229618,0
2005-06-23,2.7119,2.7968,2.678,2.7542,185043,0
2005-06-24,2.7542,2.7796,2.6865,2.771,63133,0
2005-06-27,2.7542,2.771,2.5846,2.6186,140551,0
2005-06-28,2.6186,2.7119,2.6101,2.6693,123448,0
2005-06-29,2.8391,2.9238,2.7033,2.8812,689394,0
2005-06-30,2.8897,3.0084,2.8304,2.9999,502349,0
2005-07-01,3.017,3.017,2.8983,2.9238,238279,0
2005-07-05,2.8137,2.9661,2.8137,2.9238,218246,0
2005-07-06,2.9322,2.9661,2.8645,2.9322,167274,0
2005-07-07,2.8897,3.0677,2.8897,2.9746,331637,0
2005-07-08,2.983,3.1186,2.983,3.1016,454996,0
2005-07-11,3.1101,3.1779,2.9999,3.0677,320991,0
2005-07-12,3.0764,3.1694,2.9661,3.0932,244747,0
2005-07-13,3.0848,3.1864,2.9661,3.1016,215136,0
2005-07-14,3.0508,3.1779,3.0339,3.1101,150081,0
2005-07-15,2.9406,3.2033,2.9322,3.1864,280841,0
2005-07-18,3.1608,3.2202,3.0592,3.1441,86107,0
2005-07-19,3.1441,3.1779,3.0932,3.1101,78689,0
2005-07-20,3.1355,3.1355,3.0084,3.017,239073,0
2005-07-21,3.0424,3.0424,2.9322,2.9915,175075,0
2005-07-22,2.983,3.0508,2.8897,3.0255,58122,0
2005-07-25,2.9915,3.1608,2.9915,3.1101,106482,0
2005-07-26,3.1355,3.1355,3.0592,3.1186,128863,0
2005-07-27,3.0848,3.1779,3.0848,3.1779,106922,0
2005-07-28,3.1441,3.4916,3.1441,3.3897,855142,0
2005-07-29,3.3897,3.4748,3.3135,3.4748,181252,0
2005-08-01,3.4493,3.5001,3.4151,3.4322,93809,0
2005-08-02,3.4916,3.4916,3.4067,3.4407,136096,0
2005-08-03,3.4493,3.4748,3.3388,3.4575,169044,0
2005-08-04,3.4067,3.5001,3.3473,3.3812,119082,0
2005-08-05,3.3643,3.5086,3.3049,3.3221,115968,0
2005-08-08,3.3304,3.4829,3.271,3.4151,145299,0
2005-08-09,3.4067,3.4575,3.2795,3.4575,169756,0
2005-08-10,3.4575,3.4748,3.3559,3.4575,198320,0
2005-08-11,3.4748,3.4748,3.3897,3.4493,26457,0
2005-08-12,3.4748,3.4748,3.3559,3.4067,104842,0
2005-08-15,3.4407,3.4407,3.3812,3.4151,84760,0
2005-08-16,3.3812,3.4237,3.2627,3.4067,62285,0
2005-08-17,3.3728,3.3897,3.127,3.3897,87062,0
2005-08-18,3.3304,3.3473,3.1949,3.271,220904,0
2005-08-19,3.2202,3.2966,3.1608,3.2543,99821,0
2005-08-22,3.2627,3.3049,3.1441,3.2627,132667,0
2005-08-23,3.2795,3.3388,3.1779,3.3221,379160,0
2005-08-24,3.2795,3.3897,3.2795,3.3897,274714,0
2005-08-25,3.3897,3.3897,3.3473,3.3812,647110,0
2005-08-26,3.3812,3.4407,3.3473,3.3982,62600,0
2005-08-29,3.3643,3.3982,3.3388,3.3897,53245,0
2005-08-30,3.3559,3.4575,3.3559,3.4575,36519,0
2005-08-31,3.4407,3.644,3.3982,3.644,301396,0
2005-09-01,3.6102,3.644,3.4916,3.5847,85488,0
2005-09-02,3.5424,3.6357,3.4916,3.5424,110383,0
2005-09-06,3.5086,3.7117,3.3982,3.6865,265080,0
2005-09-07,3.6865,3.7373,3.5931,3.7117,203800,0
2005-09-08,3.7117,3.7287,3.6102,3.644,82634,0
2005-09-09,3.7117,3.7117,3.4916,3.6694,89470,0
2005-09-12,3.6779,3.7204,3.5339,3.644,213458,0
2005-09-13,3.644,3.6524,3.5086,3.6272,97178,0
2005-09-14,3.5595,3.5847,3.4322,3.5339,90560,0
2005-09-15,3.5508,3.5508,3.4829,3.5255,58160,0
2005-09-16,3.4829,3.644,3.4829,3.644,213148,0
2005-09-19,3.6015,3.6524,3.4916,3.5847,79207,0
2005-09-20,3.5424,3.644,3.5255,3.5847,72169,0
2005-09-21,3.5424,3.6015,3.5169,3.5763,140772,0
2005-09-22,3.5339,3.5847,3.5339,3.5679,63139,0
2005-09-23,3.5339,3.6015,3.5001,3.5595,69254,0
2005-09-26,3.6779,3.6779,3.5424,3.5679,262707,0
2005-09-27,3.5339,3.6015,3.4493,3.466,129843,0
2005-09-28,3.4916,3.5595,3.3982,3.4829,129053,0
2005-09-29,3.4407,3.5424,3.4322,3.5169,49059,0
2005-09-30,3.4829,3.5595,3.3982,3.5424,55341,0
2005-10-03,3.5086,3.5679,3.4829,3.5255,73111,0
2005-10-04,3.4829,3.6015,3.4829,3.5931,194413,0
2005-10-05,3.5847,3.5931,3.4575,3.4575,66646,0
2005-10-06,3.466,3.5255,3.3221,3.3982,145335,0
2005-10-07,3.3897,3.4322,3.3473,3.3982,62057,0
2005-10-10,3.4322,3.5339,3.4322,3.5169,83221,0
2005-10-11,3.5339,3.5339,3.3812,3.4067,47868,0
2005-10-12,3.3643,3.4407,3.3473,3.4237,48535,0
2005-10-13,3.3897,3.4237,3.3559,3.3559,26656,0
2005-10-14,3.3559,3.5086,3.3559,3.5086,112573,0
2005-10-17,3.5086,3.5595,3.4748,3.4829,38722,0
2005-10-18,3.4067,3.5169,3.3982,3.5169,37800,0
2005-10-19,3.4067,3.5001,3.3897,3.4575,51567,0
2005-10-20,3.4829,3.5169,3.4322,3.4322,60280,0
2005-10-21,3.3897,3.5424,3.3897,3.4407,121765,0
2005-10-24,3.5169,3.5424,3.4575,3.4829,103254,0
2005-10-25,3.4407,3.5001,3.4407,3.4748,45098,0
2005-10-26,3.4829,3.6015,3.4067,3.5169,485035,0
2005-10-27,3.5595,3.6185,3.3812,3.5679,310663,0
2005-10-28,3.5679,3.6357,3.4407,3.5424,205350,0
2005-10-31,3.6015,3.6015,3.4322,3.5508,132741,0
2005-11-01,3.5508,3.6015,3.5086,3.6015,77255,0
2005-11-02,3.4151,3.6015,3.4151,3.5931,102365,0
2005-11-03,3.5847,3.6357,3.5595,3.6185,199222,0
2005-11-04,3.5931,3.6865,3.5339,3.644,177539,0
2005-11-07,3.644,4.1524,3.5931,4.0762,1054810,0
2005-11-08,4.1101,4.144,3.9067,4.0001,529226,0
2005-11-09,4.0256,4.0592,3.9322,3.9915,150246,0
2005-11-10,4.0085,4.0592,3.9576,3.9915,153439,0
2005-11-11,4.0338,4.0676,3.9491,3.983,167770,0
2005-11-14,4.0592,4.3814,4.0422,4.3221,1251993,0
2005-11-15,4.3221,4.3221,4.1101,4.1524,508896,0
2005-11-16,4.1863,4.4492,4.0847,4.2795,365964,0
2005-11-17,4.3221,4.356,4.1949,4.2459,346461,0
2005-11-18,4.2966,4.2966,4.0507,4.1949,253145,0
2005-11-21,4.2373,4.3389,4.1608,4.2373,554769,0
2005-11-22,4.2714,4.2714,4.1949,4.2459,293447,0
2005-11-23,4.2541,4.2795,4.1101,4.1355,253489,0
2005-11-25,4.1101,4.2373,4.1101,4.2203,53420,0
2005-11-28,4.1608,4.2459,4.1269,4.178,207187,0
2005-11-29,4.2203,4.2373,4.178,4.1863,159750,0
2005-11-30,4.2373,4.2373,4.1694,4.2034,87406,0
2005-12-01,4.2288,4.5338,4.1949,4.5253,890116,0
2005-12-02,4.5338,4.5678,4.4069,4.4744,313245,0
2005-12-05,4.5507,4.9068,4.5338,4.9068,967585,0
2005-12-06,4.9236,5.1696,4.8643,5.0254,1126784,0
2005-12-07,5.0254,5.2965,4.9236,5.0593,502632,0
2005-12-08,5.0593,5.0847,4.7032,4.8304,373198,0
2005-12-09,4.7712,5.2543,4.7456,5.1864,788210,0
2005-12-12,4.9916,5.1609,4.9321,5.1016,396863,0
2005-12-13,5.1439,5.2798,4.9236,5.1187,242857,0
2005-12-14,5.0847,5.4407,5.0847,5.178,382195,0
2005-12-15,5.2965,5.4576,5.1864,5.4407,489994,0
2005-12-16,5.4661,5.737,5.4661,5.6355,572624,0
2005-12-19,5.7203,5.983,5.6861,5.9321,1269782,0
2005-12-20,5.9321,6.017,5.517,5.6609,757002,0
2005-12-21,5.6609,6.144,5.644,6.0338,733708,0
2005-12-22,6.144,6.2796,6.0591,6.271,669343,0
2005-12-23,6.3137,6.7034,6.271,6.6948,983758,0
2005-12-27,6.7121,6.7202,6.1694,6.3137,831319,0
2005-12-28,6.3049,6.3897,5.737,5.9575,1217246,0
2005-12-29,5.8983,6.4746,5.8473,6.2542,761214,0
2005-12-30,6.3472,6.3472,5.983,6.11,361636,0
2006-01-03,6.1185,6.2287,5.517,5.5847,1787978,0
2006-01-04,5.7628,5.8221,5.5252,5.6526,640978,0
2006-01-05,5.6185,6.0085,5.6185,5.8983,504655,0
2006-01-06,6.017,6.322,5.9321,6.161,494216,0
2006-01-09,6.6525,6.661,6.3644,6.4067,1368456,0
2006-01-10,6.5509,6.6863,6.4152,6.6355,539795,0
2006-01-11,6.6525,6.7373,6.4405,6.4659,584395,0
2006-01-12,6.5846,6.7798,6.4659,6.7542,636570,0
2006-01-13,6.7798,7.161,6.6948,7.1355,860327,0
2006-01-17,7.2033,7.2372,6.9066,6.9998,586189,0
2006-01-18,6.9829,6.9829,6.483,6.7456,702722,0
2006-01-19,6.7456,6.9489,6.7456,6.7626,306946,0
2006-01-20,6.7798,6.8388,6.5932,6.7034,358524,0
2006-01-23,6.822,6.822,6.4067,6.4998,372565,0
2006-01-24,6.4998,6.6863,6.4067,6.4915,357039,0
2006-01-25,6.5425,6.6355,6.3983,6.483,248745,0
2006-01-26,6.4915,6.8051,6.4321,6.678,352585,0
2006-01-27,6.678,6.7882,6.4152,6.483,312142,0
2006-01-30,6.5761,6.678,6.4067,6.4321,240254,0
2006-01-31,6.4405,6.5593,6.2118,6.4489,473881,0
2006-02-01,6.5168,6.7456,6.5168,6.7373,454855,0
2006-02-02,6.7711,6.8983,6.4489,6.644,382983,0
2006-02-03,6.5761,6.7798,6.4489,6.7202,349118,0
2006-02-06,6.678,7.0762,6.678,6.8983,466777,0
2006-02-07,6.9489,6.9489,6.4659,6.4998,486453,0
2006-02-08,6.483,6.7034,6.3559,6.6694,420040,0
2006-02-09,6.7882,6.8051,6.3644,6.3813,698356,0
2006-02-10,6.3983,6.4237,6.0591,6.1353,868299,0
2006-02-13,5.9745,6.0933,5.7628,5.7882,670896,0
2006-02-14,5.7628,5.9321,5.5422,5.6947,967363,0
2006-02-15,5.7203,5.8473,5.6355,5.7457,460039,0
2006-02-16,5.7457,5.8899,5.7457,5.8221,498195,0
2006-02-17,5.8645,5.9321,5.7628,5.8559,653564,0
2006-02-21,5.9409,6.1017,5.7966,6.0591,833130,0
2006-02-22,6.1017,6.4405,6.0591,6.4067,640583,0
2006-02-23,6.4067,6.7288,6.322,6.7288,699381,0
2006-02-24,6.7542,6.7798,6.6271,6.6863,397599,0
2006-02-27,6.6525,6.822,6.6525,6.7121,249738,0
2006-02-28,6.7456,6.7626,6.4573,6.5761,330725,0
2006-03-01,6.5676,6.6017,6.4405,6.5083,352459,0
2006-03-02,6.4573,6.5253,6.3983,6.5083,422919,0
2006-03-03,6.4573,6.9998,6.4405,6.8899,677691,0
2006-03-06,6.9575,6.9575,6.661,6.7121,314257,0
2006-03-07,6.661,6.6948,6.4152,6.5676,151388,0
2006-03-08,6.5168,6.7798,6.4067,6.5253,145557,0
2006-03-09,6.5593,6.6271,6.4152,6.4573,221033,0
2006-03-10,6.4915,6.5509,6.3727,6.4321,134035,0
2006-03-13,6.4489,6.6694,6.4489,6.5253,127895,0
2006-03-14,6.4915,6.7288,6.3472,6.6525,405849,0
2006-03-15,6.6863,6.7034,6.5761,6.6185,147957,0
2006-03-16,6.5338,6.8899,6.5083,6.822,486140,0
2006-03-17,6.822,6.822,6.5253,6.5425,182384,0
2006-03-20,6.5338,6.7034,6.4321,6.644,108522,0
2006-03-21,6.3813,6.7121,6.3813,6.5338,284553,0
2006-03-22,6.4915,6.5932,5.9153,6.1524,1041365,0
2006-03-23,6.1694,6.1863,5.8983,5.9491,612623,0
2006-03-24,5.966,6.1017,5.8559,5.8899,475332,0
2006-03-27,5.8899,5.8983,5.7289,5.8049,512777,0
2006-03-28,5.8049,5.8899,5.7711,5.7966,217122,0
2006-03-29,5.7966,6.1353,5.7882,6.127,216076,0
2006-03-30,6.144,6.2287,6.0252,6.2033,178709,0
2006-03-31,6.2203,6.4321,6.2203,6.4067,258647,0
2006-04-03,6.4659,6.5676,6.0677,6.1524,472685,0
2006-04-04,6.1694,6.2627,6.0591,6.2287,231966,0
2006-04-05,6.2287,6.3813,6.1778,6.3388,93446,0
2006-04-06,6.322,6.3644,6.2371,6.3559,171734,0
2006-04-07,6.3472,6.4237,6.2796,6.3559,213496,0
2006-04-10,6.3813,6.4067,6.271,6.3559,236432,0
2006-04-11,6.3727,6.5253,6.2033,6.4573,226524,0
2006-04-12,6.4573,6.5425,6.3559,6.4998,120418,0
2006-04-13,6.5425,6.5425,6.3813,6.4659,87812,0
2006-04-17,6.4152,6.4152,6.2627,6.3559,118964,0
2006-04-18,6.3559,6.5083,6.3049,6.4659,148161,0
2006-04-19,6.4573,6.7711,6.3983,6.7626,230095,0
2006-04-20,6.7373,6.7456,6.6271,6.7202,81424,0
2006-04-21,6.7456,6.7798,6.5676,6.7288,256966,0
2006-04-24,6.7542,6.7798,6.6948,6.7711,289545,0
2006-04-25,7.1015,8.4152,7.1015,8.2118,3957330,0
2006-04-26,8.2373,8.6186,8.1356,8.5761,1113816,0
2006-04-27,8.5592,8.5592,8.3813,8.5337,364717,0
2006-04-28,8.3557,8.8473,8.0762,8.8215,803945,0
2006-05-01,8.8215,9.1779,8.5846,8.9148,807738,0
2006-05-02,8.9075,9.601,8.7201,9.3572,672497,0
2006-05-03,9.3214,9.728,9.2631,9.653,776396,0
2006-05-04,9.653,9.677,9.373,9.527,312223,0
2006-05-05,9.527,10.084,9.527,9.983,576579,0
2006-05-08,10.009,10.145,9.805,10.034,357968,0
2006-05-09,10.034,10.111,9.771,10.009,355467,0
2006-05-10,9.966,10.567,9.889,10.313,607538,0
2006-05-11,10.517,10.517,9.805,10.017,514823,0
2006-05-12,9.915,9.957,9.3214,9.609,539351,0
2006-05-15,9.4912,9.4912,8.8139,9.2359,721878,0
2006-05-16,9.2115,9.533,9.1693,9.527,322393,0
2006-05-17,9.4409,9.644,8.8139,8.8299,600326,0
2006-05-18,8.8215,9.559,8.8215,9.4242,472178,0
2006-05-19,9.4321,9.594,9.2359,9.4242,411582,0
2006-05-22,9.3214,9.3651,8.9655,9.1693,543097,0
2006-05-23,9.2115,9.4734,8.7283,8.9655,376686,0
2006-05-24,8.9148,8.9655,8.3557,8.8215,393288,0
2006-05-25,8.8299,9.2631,8.8299,9.2457,226742,0
2006-05-26,9.2884,10.068,9.1521,9.957,742461,0
2006-05-30,9.957,10.381,9.83,9.83,466967,0
2006-05-31,9.906,10.136,9.906,10.043,353716,0
2006-06-01,10.043,10.305,10,10.28,276177,0
2006-06-02,10.28,10.381,10.102,10.169,264735,0
2006-06-05,10.177,10.932,10.102,10.762,767463,0
2006-06-06,10.77,10.847,10.244,10.567,467035,0
2006-06-07,10.567,10.652,10.339,10.457,226201,0
2006-06-08,10.408,10.542,9.527,10.177,725222,0
2006-06-09,10.305,10.449,9.949,10.287,283415,0
2006-06-12,10.322,10.424,9.957,10.102,181808,0
2006-06-13,9.957,10.076,9.601,9.805,435146,0
2006-06-14,9.728,9.728,9.3302,9.636,484384,0
2006-06-15,9.745,10.145,9.551,9.906,420852,0
2006-06-16,9.915,10.16,9.695,9.906,423299,0
2006-06-19,9.915,9.957,9.3388,9.669,321444,0
2006-06-20,9.669,9.848,9.551,9.712,240373,0
2006-06-21,9.737,10,9.568,9.915,263846,0
2006-06-22,9.975,9.975,9.662,9.703,276781,0
2006-06-23,9.721,10.092,9.559,10.017,198401,0
2006-06-26,10.084,10.492,9.923,10.475,347281,0
2006-06-27,10.526,10.542,9.745,9.915,365732,0
2006-06-28,9.915,10.22,9.88,10.177,144129,0
2006-06-29,10.28,10.611,10.169,10.576,354217,0
2006-06-30,10.687,11.101,10.687,10.865,2802373,0
2006-07-03,11.017,11.017,10.593,10.83,289385,0
2006-07-05,10.762,11.086,10.398,11.033,406554,0
2006-07-06,11.118,11.279,11.009,11.068,491382,0
2006-07-07,11.068,11.118,10.092,10.177,579772,0
2006-07-10,10.16,10.372,9.848,10.195,379295,0
2006-07-11,10.186,10.239,9.4734,9.848,586426,0
2006-07-12,9.856,9.966,9.4508,9.805,605237,0
2006-07-13,9.653,9.737,9.1012,9.2115,807699,0
2006-07-14,9.1521,9.3039,8.839,9.0587,518845,0
2006-07-17,8.9402,9.1271,8.6607,8.8897,322920,0
2006-07-18,8.8215,9.0087,8.6864,8.9075,406064,0
2006-07-19,8.9075,9.3214,8.9075,9.2359,476387,0
2006-07-20,9.2884,9.2884,8.839,8.8639,320518,0
2006-07-21,8.8139,8.8981,8.3557,8.839,530853,0
2006-07-24,8.8639,9.3388,8.8139,9.3214,551305,0
2006-07-25,9.3651,9.4912,9.1606,9.4055,419201,0
2006-07-26,9.3819,9.4321,9.0673,9.2631,515264,0
2006-07-27,9.627,9.728,7.6947,8.1185,1617786,0
2006-07-28,8.1356,8.4575,7.9829,8.2542,472706,0
2006-07-31,8.3557,8.3557,7.8474,7.9829,670551,0
2006-08-01,8.0085,8.0338,7.7457,7.9236,771931,0
2006-08-02,7.9658,8.61,7.8559,8.4575,874053,0
2006-08-03,8.3897,8.7796,8.3051,8.6949,334284,0
2006-08-04,8.8473,9.0852,8.7623,8.9233,582178,0
2006-08-07,8.9233,8.9233,8.4746,8.6607,401796,0
2006-08-08,8.6607,9.1099,8.4913,8.6014,225530,0
2006-08-09,8.6607,8.6607,8.1865,8.2287,233773,0
2006-08-10,8.1524,8.6524,7.9575,8.4829,315165,0
2006-08-11,8.4407,8.4407,8.0594,8.1695,245876,0
2006-08-14,8.1949,8.4575,8.0594,8.1185,305245,0
2006-08-15,8.2795,8.2795,7.9658,8.1185,245470,0
2006-08-16,8.1778,8.4829,8.1438,8.3897,392349,0
2006-08-17,8.3983,8.8299,8.3983,8.7283,267254,0
2006-08-18,8.7796,8.8733,8.4913,8.8055,212633,0
2006-08-21,8.7714,8.8299,8.466,8.7714,256547,0
2006-08-22,8.7966,9.1099,8.7034,9.0171,218085,0
2006-08-23,9.0673,9.0852,8.5931,8.6607,179493,0
2006-08-24,8.6524,8.8299,8.3983,8.6778,226161,0
2006-08-25,8.61,8.8215,8.5508,8.7623,157021,0
2006-08-28,8.7375,9.1099,8.7375,8.9148,228933,0
2006-08-29,8.9075,8.9748,8.6524,8.8897,89150,0
2006-08-30,8.9496,9.2544,8.8981,9.2192,287243,0
2006-08-31,9.2457,9.3126,8.8733,9.1186,338917,0
2006-09-01,9.1521,9.2884,8.6864,9.2359,166452,0
2006-09-05,9.3214,9.3214,9.0171,9.1012,100034,0
2006-09-06,9.0767,9.2283,8.9233,9.1186,173014,0
2006-09-07,9.0673,9.1435,8.8816,9.0001,144811,0
2006-09-08,8.9915,9.0255,8.6607,8.8639,308093,0
2006-09-11,8.7623,8.7714,8.3983,8.5846,257954,0
2006-09-12,8.5508,9.1521,8.4746,9.1348,285826,0
2006-09-13,9.2719,9.3126,9.0937,9.2029,214371,0
2006-09-14,9.2115,9.518,9.1962,9.3888,297888,0
2006-09-15,9.4577,9.745,9.3214,9.721,355297,0
2006-09-18,9.745,9.745,9.3888,9.4508,181330,0
2006-09-19,9.4242,9.644,9.1606,9.2029,672530,0
2006-09-20,9.3039,9.3039,8.9832,9.0852,436811,0
2006-09-21,9.3214,9.662,8.449,8.7375,1001181,0
2006-09-22,8.6439,8.8981,8.6439,8.7623,242174,0
2006-09-25,8.8215,9.1779,8.7283,9.0417,371844,0
2006-09-26,9.0341,9.3388,9.0341,9.3214,524265,0
2006-09-27,9.3214,9.577,9.2457,9.3214,320506,0
2006-09-28,9.3888,9.533,8.9748,8.9915,655893,0
2006-09-29,8.9748,9.373,8.9148,9.0171,399217,0
2006-10-02,8.9748,9.0171,8.6864,8.7623,347585,0
2006-10-03,8.7034,9.1012,8.4913,8.9832,257206,0
2006-10-04,9.0001,9.2719,8.9571,9.1521,202894,0
2006-10-05,9.1099,9.4055,9.0852,9.2884,231588,0
2006-10-06,9.3214,9.763,9.3214,9.721,579090,0
2006-10-09,9.653,9.745,9.3388,9.703,208241,0
2006-10-10,9.78,9.906,9.636,9.797,322031,0
2006-10-11,9.788,10.118,9.703,10.043,383863,0
2006-10-12,10.145,10.372,10.076,10.111,758142,0
2006-10-13,10.111,10.313,9.906,10.177,641925,0
2006-10-16,10.169,10.465,10.034,10.244,173172,0
2006-10-17,10.118,10.322,9.966,10.186,304099,0
2006-10-18,10.297,10.517,10.068,10.118,329197,0
2006-10-19,10.127,10.348,10.059,10.195,174373,0
2006-10-20,10.253,10.305,10.102,10.136,262435,0
2006-10-23,10.136,10.542,10.092,10.484,190603,0
2006-10-24,10.551,10.576,10.195,10.287,628700,0
2006-10-25,10.389,10.687,10.152,10.322,663444,0
2006-10-26,10.339,10.372,8.5168,8.7966,2389659,0
2006-10-27,8.6355,8.7623,7.7625,7.9319,2402422,0
2006-10-30,7.8218,8.1356,7.7542,7.9914,759809,0
2006-10-31,7.9405,7.9829,7.6947,7.7117,720579,0
2006-11-01,7.7117,7.8303,7.1269,7.1949,1164809,0
2006-11-02,7.1693,7.6694,7.0506,7.3643,892463,0
2006-11-03,7.3559,7.5762,7.2541,7.4152,810382,0
2006-11-06,7.1949,7.3559,7.1101,7.2372,955324,0
2006-11-07,7.2033,7.3982,7.2033,7.3051,478923,0
2006-11-08,7.2117,7.3137,7.1184,7.2033,517991,0
2006-11-09,7.1779,7.2541,6.9066,7.0506,809040,0
2006-11-10,7.0338,7.161,6.9998,7.161,201174,0
2006-11-13,7.1101,7.161,7.0168,7.1184,343119,0
2006-11-14,7.1015,7.3051,7.0506,7.2287,396963,0
2006-11-15,7.1015,7.4745,7.0423,7.4152,496919,0
2006-11-16,7.4152,7.6694,7.3813,7.5932,488936,0
2006-11-17,7.6101,7.644,7.3813,7.432,303388,0
2006-11-20,7.4152,7.6523,7.373,7.5422,239402,0
2006-11-21,7.5676,7.6101,7.5083,7.5338,243228,0
2006-11-22,7.5167,7.5338,7.3643,7.449,263670,0
2006-11-24,7.3559,7.6271,7.322,7.3559,123774,0
2006-11-27,7.339,7.3643,7.0423,7.0676,426028,0
2006-11-28,7.0676,7.2117,6.9998,7.0847,187860,0
2006-11-29,7.1355,7.4999,7.1355,7.4237,648853,0
2006-11-30,7.4237,8.4746,7.4152,8.2881,1765174,0
2006-12-01,8.2881,8.2881,7.7117,7.8474,767008,0
2006-12-04,7.8388,8.2203,7.7881,8.1778,540817,0
2006-12-05,8.2373,8.2966,7.9658,8.0932,526228,0
2006-12-06,8.1101,8.1695,7.9829,8.0169,548364,0
2006-12-07,8.0254,8.1185,7.9575,8.0085,496940,0
2006-12-08,7.9658,8.0594,7.9405,8.0254,394416,0
2006-12-11,7.9745,8.0677,7.9405,7.9998,498323,0
2006-12-12,7.9745,8.0423,7.9658,7.9745,660442,0
2006-12-13,7.9745,8.0507,7.9658,8.0085,332456,0
2006-12-14,8.0085,8.0507,7.9658,7.9914,678089,0
2006-12-15,7.9998,8.0507,7.9914,8.0254,401138,0
2006-12-18,8.0507,8.1356,8.0338,8.1016,339998,0
2006-12-19,8.0254,8.0932,7.8136,7.9236,1145347,0
2006-12-20,7.9319,8.1524,7.9236,7.9998,682495,0
2006-12-21,7.9745,8.0594,7.7542,7.8218,374631,0
2006-12-22,7.8559,7.898,7.7711,7.8218,99427,0
2006-12-26,7.7966,7.9236,7.7625,7.8136,219693,0
2006-12-27,7.8559,7.8643,7.7287,7.8136,283236,0
2006-12-28,7.7625,7.8136,7.6523,7.6947,233412,0
2006-12-29,7.6609,7.7034,7.5083,7.5422,336572,0
2007-01-03,7.5846,7.6101,7.2458,7.339,633922,0
2007-01-04,7.2881,7.5083,7.2458,7.4915,419036,0
2007-01-05,7.4237,7.432,7.2458,7.3303,176211,0
2007-01-08,7.339,7.373,7.1949,7.2033,420716,0
2007-01-09,7.1949,7.2458,7.0847,7.1439,476207,0
2007-01-10,7.0932,7.1184,6.9914,7.0423,560902,0
2007-01-11,7.0506,7.2287,7.0253,7.1355,490482,0
2007-01-12,7.161,7.2458,7.0338,7.1525,481327,0
2007-01-16,7.1525,7.1949,6.9998,7.0762,554023,0
2007-01-17,7.0676,7.1015,6.9489,6.966,424122,0
2007-01-18,7.0762,7.4152,7.0762,7.3559,573637,0
2007-01-19,7.373,7.6523,7.2964,7.644,465481,0
2007-01-22,7.6523,7.6523,7.161,7.2881,442955,0
2007-01-23,7.2628,7.5846,7.2458,7.5338,418740,0
2007-01-24,7.6271,7.6779,7.4829,7.644,451295,0
2007-01-25,7.6947,7.7287,7.5676,7.72,368627,0
2007-01-26,7.7287,7.8812,7.6864,7.8303,230642,0
2007-01-29,7.8643,8.2627,7.6779,8.2373,906775,0
2007-01-30,8.2373,8.5337,8.2373,8.3642,464869,0
2007-01-31,8.3728,8.4746,8.2795,8.3897,327046,0
2007-02-01,8.4068,8.5761,8.3897,8.466,519642,0
2007-02-02,8.5337,8.5421,8.3473,8.3557,250156,0
2007-02-05,8.3557,8.466,8.1438,8.4068,346373,0
2007-02-06,8.466,8.5084,8.3728,8.4999,419871,0
2007-02-07,8.4575,8.7375,8.4575,8.6355,367159,0
2007-02-08,8.6014,8.9832,8.5761,8.9832,549860,0
2007-02-09,8.9832,9.1099,8.5677,8.7034,691944,0
2007-02-12,8.6439,8.6693,8.4407,8.4999,340983,0
2007-02-13,8.5252,8.6014,8.4152,8.4829,235082,0
2007-02-14,8.5337,8.8816,8.5252,8.8139,340910,0
2007-02-15,9.3302,9.568,9.2192,9.4508,808320,0
2007-02-16,9.3966,9.5,9.3966,9.4656,329506,0
2007-02-20,9.4242,9.889,9.3039,9.797,563914,0
2007-02-21,9.745,10,9.662,9.797,412575,0
2007-02-22,9.83,9.83,9.4321,9.636,384391,0
2007-02-23,9.585,9.754,9.585,9.737,298981,0
2007-02-26,9.728,9.763,9.4055,9.541,234300,0
2007-02-27,9.4734,9.4734,9.0087,9.3302,480010,0
2007-02-28,9.3302,9.541,9.0171,9.4508,386827,0
2007-03-01,9.2283,9.3888,8.9148,9.3302,274772,0
2007-03-02,9.2359,9.577,9.2283,9.3302,1056210,0
2007-03-05,9.2457,9.3651,9.2359,9.2884,579463,0
2007-03-06,9.3214,9.533,9.2884,9.373,1014924,0
2007-03-07,9.3888,9.812,9.3486,9.686,388803,0
2007-03-08,9.805,9.821,9.518,9.771,360841,0
2007-03-09,9.83,9.848,9.618,9.627,300014,0
2007-03-12,9.653,9.771,9.508,9.737,320615,0
2007-03-13,9.677,9.856,9.594,9.627,592651,0
2007-03-14,9.559,9.721,9.541,9.627,302124,0
2007-03-15,9.644,9.873,9.618,9.873,313555,0
2007-03-16,9.865,10.297,9.797,10.16,883039,0
2007-03-19,10.322,10.381,10.051,10.16,563144,0
2007-03-20,10.118,10.169,9.957,10.127,302389,0
2007-03-21,9.949,10.424,9.848,10.272,446122,0
2007-03-22,10.348,10.475,10.16,10.398,329267,0
2007-03-23,10.372,10.416,10.127,10.22,428451,0
2007-03-26,10.177,10.253,9.88,9.949,419767,0
2007-03-27,9.915,10.364,9.915,10.203,425672,0
2007-03-28,10.136,10.239,9.906,10.152,280638,0
2007-03-29,10.169,10.169,9.873,9.983,196649,0
2007-03-30,10.009,10.424,9.949,10.381,375990,0
2007-04-02,10.389,10.432,9.923,9.991,330612,0
2007-04-03,10.009,10.305,10,10.212,250793,0
2007-04-04,9.78,10.025,9.653,9.695,521955,0
2007-04-05,9.712,10.034,9.653,9.983,250152,0
2007-04-09,9.975,9.975,9.662,9.771,203233,0
2007-04-10,9.728,9.906,9.662,9.805,135566,0
2007-04-11,9.805,9.848,9.662,9.686,272525,0
2007-04-12,9.644,9.949,9.4912,9.942,257386,0
2007-04-13,9.923,9.923,9.754,9.889,166687,0
2007-04-16,9.923,9.957,9.3572,9.4321,428289,0
2007-04-17,9.4144,9.662,9.0767,9.2457,596220,0
2007-04-18,9.2816,9.3126,9.0937,9.2115,371975,0
2007-04-19,9.1606,9.2192,8.9655,9.0001,274056,0
2007-04-20,9.1012,9.1099,8.788,8.9748,453665,0
2007-04-23,8.9318,9.2544,8.9318,9.1962,312038,0
2007-04-24,9.1348,9.1876,8.9496,9.0001,706395,0
2007-04-25,9.0341,9.1606,8.8897,9.1099,344218,0
2007-04-26,9.1521,9.2962,8.4575,8.7714,1015341,0
2007-04-27,8.6864,8.8139,8.4999,8.6273,683872,0
2007-04-30,8.6439,8.7201,8.5168,8.5592,815251,0
2007-05-01,8.5252,8.8639,8.2627,8.5846,758009,0
2007-05-02,8.5677,9.1521,8.3303,8.9915,680493,0
2007-05-03,9.0171,9.1099,8.788,8.8816,593349,0
2007-05-04,8.9075,9.0417,8.7457,8.8557,308163,0
2007-05-07,8.839,8.9832,8.6949,8.7539,340731,0
2007-05-08,8.7034,9.1693,8.6355,8.9496,349741,0
2007-05-09,8.8897,8.9571,8.7966,8.8981,253838,0
2007-05-10,8.839,8.8816,8.7034,8.8055,528388,0
2007-05-11,8.7375,9.1099,8.6778,9.0417,363133,0
2007-05-14,9.0502,9.0502,8.8733,8.9402,625888,0
2007-05-15,8.9148,8.9496,8.8557,8.8981,401470,0
2007-05-16,8.8981,8.9655,8.8639,8.9655,203043,0
2007-05-17,8.9233,8.9318,8.8639,8.8816,192297,0
2007-05-18,8.9832,9.1099,8.7966,9.0341,328193,0
2007-05-21,9.0587,9.508,8.9832,9.4242,471549,0
2007-05-22,9.4813,9.618,9.4144,9.551,508282,0
2007-05-23,9.585,9.585,9.3888,9.508,264070,0
2007-05-24,9.5,9.5,9.2283,9.3572,283750,0
2007-05-25,9.4144,9.4144,9.2192,9.3388,172116,0
2007-05-29,9.3651,9.797,9.3651,9.695,316507,0
2007-05-30,9.585,9.703,9.4409,9.686,274787,0
2007-05-31,9.686,9.966,9.601,9.865,490278,0
2007-06-01,9.923,9.923,9.737,9.797,207292,0
2007-06-04,9.745,9.915,9.745,9.906,278661,0
2007-06-05,9.848,9.873,9.601,9.812,238173,0
2007-06-06,9.728,9.933,9.636,9.856,169250,0
2007-06-07,9.83,9.83,9.618,9.636,189902,0
2007-06-08,9.618,9.754,9.3888,9.703,246180,0
2007-06-11,9.695,10.043,9.618,9.949,201176,0
2007-06-12,9.873,9.873,9.4734,9.669,253758,0
2007-06-13,9.669,9.728,9.527,9.686,105032,0
2007-06-14,9.695,9.695,9.4734,9.541,181277,0
2007-06-15,9.728,9.728,9.508,9.533,274031,0
2007-06-18,9.4912,9.662,9.4409,9.594,109406,0
2007-06-19,9.568,9.677,9.4409,9.609,281255,0
2007-06-20,9.551,9.594,9.3039,9.3572,120266,0
2007-06-21,9.3126,9.4055,9.1521,9.2192,132080,0
2007-06-22,9.1693,9.2115,9.0673,9.1521,354584,0
2007-06-25,9.1099,9.3572,9.0767,9.1693,172433,0
2007-06-26,9.2283,9.4813,9.0937,9.2283,257772,0
2007-06-27,9.1521,9.3388,9.1099,9.3388,96635,0
2007-06-28,9.3486,9.4321,9.2192,9.3888,72420,0
2007-06-29,9.4242,9.568,9.1693,9.2192,201437,0
2007-07-02,9.2631,9.568,9.1962,9.4813,127695,0
2007-07-03,9.508,9.508,9.2544,9.3572,51054,0
2007-07-05,9.3486,9.618,9.3486,9.5,152996,0
2007-07-06,9.4912,9.601,9.4321,9.585,144629,0
2007-07-09,9.585,9.915,9.527,9.78,152632,0
2007-07-10,9.754,9.788,9.559,9.662,132470,0
2007-07-11,9.644,9.975,9.644,9.889,154239,0
2007-07-12,9.975,10.136,9.915,10.111,169448,0
2007-07-13,10.092,10.297,10.076,10.169,221510,0
2007-07-16,10.152,10.239,9.983,10.118,187530,0
2007-07-17,10.102,10.186,10.034,10.16,148791,0
2007-07-18,10.127,10.195,9.966,10.16,138957,0
2007-07-19,10.253,10.253,10.068,10.195,82671,0
2007-07-20,10.169,10.348,10.102,10.272,232727,0
2007-07-23,10.287,10.389,10.195,10.348,197301,0
2007-07-24,10.272,10.381,10.22,10.364,330987,0
2007-07-25,10.355,11.238,10.253,11.238,753688,0
2007-07-26,10.762,10.815,9.4144,9.975,968731,0
2007-07-27,9.788,9.865,9.4734,9.609,518543,0
2007-07-30,9.636,9.728,9.2283,9.533,345379,0
2007-07-31,9.609,9.669,9.2029,9.4144,354950,0
2007-08-01,9.4508,9.797,9.2719,9.712,446453,0
2007-08-02,9.737,10,9.677,9.788,356083,0
2007-08-03,9.805,10.034,9.5,9.527,586040,0
2007-08-06,10.287,10.297,9.527,9.957,919380,0
2007-08-07,9.898,10.152,9.373,9.728,962070,0
2007-08-08,9.788,10.169,9.4409,9.848,995420,0
2007-08-09,9.686,9.78,9.4912,9.662,566829,0
2007-08-10,9.4912,9.551,8.9075,9.1186,631368,0
2007-08-13,9.2457,9.4055,8.9655,9.0087,393820,0
2007-08-14,9.0171,9.2359,8.3051,8.3389,579486,0
2007-08-15,8.3813,8.5846,8.2542,8.2881,439362,0
2007-08-16,8.2542,8.5252,8.1101,8.4829,330981,0
2007-08-17,8.7539,8.7539,8.3473,8.5677,461447,0
2007-08-20,8.5846,8.6607,8.4999,8.6186,235017,0
2007-08-21,8.5846,8.6778,8.4999,8.5677,306785,0
2007-08-22,8.6693,8.8981,8.5677,8.8299,182460,0
2007-08-23,8.8557,9.1435,8.6949,8.8473,177162,0
2007-08-24,8.8299,8.9915,8.7966,8.9571,116968,0
2007-08-27,8.9233,8.9496,8.7375,8.8733,274121,0
2007-08-28,8.8639,8.8981,8.4913,8.5168,322064,0
2007-08-29,8.5846,8.7118,8.5168,8.7118,235804,0
2007-08-30,8.61,8.7714,8.5252,8.5846,205669,0
2007-08-31,8.6186,8.7966,8.5592,8.6607,137917,0
2007-09-04,8.6607,9.0587,8.6607,8.9148,230846,0
2007-09-05,8.8557,8.9233,8.6355,8.8981,248852,0
2007-09-06,8.9402,9.1012,8.7623,9.0767,238004,0
2007-09-07,8.9148,9.0087,8.61,8.7034,352185,0
2007-09-10,8.6864,8.6864,8.3897,8.3983,249092,0
2007-09-11,8.449,8.5168,8.3642,8.4746,105466,0
2007-09-12,8.4575,8.4913,8.3389,8.3728,104801,0
2007-09-13,8.3813,8.5761,8.3051,8.5508,136563,0
2007-09-14,8.5168,8.5168,8.3051,8.3557,115103,0
2007-09-17,8.3222,8.4407,8.2118,8.3728,140577,0
2007-09-18,8.3983,8.8557,8.2881,8.8473,227040,0
2007-09-19,8.9075,9.4055,8.8473,9.3486,412729,0
2007-09-20,9.3214,9.3486,9.1521,9.2719,151299,0
2007-09-21,9.3572,9.677,9.2457,9.559,248191,0
2007-09-24,9.551,9.686,9.3214,9.677,200771,0
2007-09-25,9.585,10.076,9.541,10.059,294285,0
2007-09-26,10.145,10.449,10.076,10.322,637600,0
2007-09-27,10.389,10.432,10.145,10.297,246248,0
2007-09-28,10.244,10.492,10.22,10.263,180872,0
2007-10-01,10.263,11.288,10.043,11.178,535774,0
2007-10-02,11.095,11.143,10.551,11.086,382538,0
2007-10-03,10.973,11.05,10.465,10.906,377052,0
2007-10-04,10.924,11.381,10.747,11.135,245803,0
2007-10-05,11.229,11.39,11.041,11.331,239618,0
2007-10-08,11.264,11.491,11.076,11.323,201876,0
2007-10-09,11.331,11.381,11.068,11.22,253236,0
2007-10-10,11.178,11.509,11.109,11.423,418946,0
2007-10-11,11.5,11.627,11.229,11.466,264176,0
2007-10-12,11.414,11.568,11.381,11.55,126903,0
2007-10-15,11.533,11.56,11.466,11.56,156517,0
2007-10-16,11.509,11.831,11.059,11.703,731412,0
2007-10-17,11.831,12.441,11.781,12.398,797466,0
2007-10-18,12.365,12.365,11.542,11.772,246835,0
2007-10-19,11.719,11.941,11.441,11.627,307419,0
2007-10-22,11.441,11.755,11.229,11.584,188275,0
2007-10-23,11.687,11.992,11.466,11.889,141091,0
2007-10-24,11.765,11.863,11.542,11.678,230677,0
2007-10-25,11.737,12,11.67,11.965,166166,0
2007-10-26,12.135,12.5,11.863,12.466,235021,0
2007-10-29,12.5,12.567,11.813,11.863,179633,0
2007-10-30,11.786,11.974,11.246,11.264,275549,0
2007-10-31,11.323,11.542,11.153,11.441,332470,0
2007-11-01,11.313,11.39,10.992,11.017,230989,0
2007-11-02,11.195,11.448,10.973,11.381,206585,0
2007-11-05,11.406,11.448,10.815,11.095,223627,0
2007-11-06,11.305,12.533,11.187,12.348,857706,0
2007-11-07,12.16,12.331,11.542,11.55,504514,0
2007-11-08,11.804,11.863,10.873,11.195,404630,0
2007-11-09,11.059,11.644,10.966,11.143,335129,0
2007-11-12,11.143,11.441,10.992,11.39,504818,0
2007-11-13,11.423,12.398,11.339,12.389,482075,0
2007-11-14,12.448,12.5,12.051,12.084,252172,0
2007-11-15,12.042,12.075,11.414,11.577,317146,0
2007-11-16,11.602,12.441,11.593,12.16,266050,0
2007-11-19,12.16,12.357,11.187,11.264,327940,0
2007-11-20,11.323,11.781,11.305,11.448,263148,0
2007-11-21,11.339,11.381,10.652,10.847,458507,0
2007-11-23,10.973,11.009,10.626,10.847,276914,0
2007-11-26,10.838,10.838,9.975,10.127,384648,0
2007-11-27,10.195,10.305,9.949,10.136,542179,0
2007-11-28,10.313,10.822,10.186,10.805,444556,0
2007-11-29,10.788,10.882,10.195,10.432,250622,0
2007-11-30,10.661,10.838,10.244,10.424,476713,0
2007-12-03,10.424,10.484,10.287,10.398,240529,0
2007-12-04,10.339,10.873,10.297,10.602,238065,0
2007-12-05,10.78,11.22,10.694,11.118,292370,0
2007-12-06,11.264,11.56,11.126,11.5,215045,0
2007-12-07,11.56,11.908,11.238,11.831,189572,0
2007-12-10,11.941,11.941,11.323,11.697,230281,0
2007-12-11,11.678,11.957,11.305,11.365,233369,0
2007-12-12,11.703,12.008,11.39,11.856,374583,0
2007-12-13,11.804,12.331,11.765,12.228,275405,0
2007-12-14,12.093,12.372,11.856,12.051,138620,0
2007-12-17,12,12,11.652,11.804,177727,0
2007-12-18,12.526,12.712,11.992,12.389,691224,0
2007-12-19,12.541,13.755,12.389,13.602,785981,0
2007-12-20,13.847,13.899,12.406,13.246,645053,0
2007-12-21,13.484,13.814,13.187,13.652,429522,0
2007-12-24,13.661,13.982,13.636,13.678,162999,0
2007-12-26,13.687,14.067,13.187,14.042,320507,0
2007-12-27,14.186,14.186,13.305,13.415,329465,0
2007-12-28,13.551,13.804,13.397,13.602,247568,0
2007-12-31,13.779,13.847,13.093,13.491,467119,0
2008-01-02,13.687,14.017,12.89,13.202,561611,0
2008-01-03,13.347,13.661,12.677,12.703,645049,0
2008-01-04,12.695,12.881,12.245,12.541,504145,0
2008-01-07,12.5,12.5,11.441,11.813,1021765,0
2008-01-08,11.602,11.88,11.101,11.195,593584,0
2008-01-09,11.195,11.441,10.602,10.788,616083,0
2008-01-10,10.634,11.101,10.559,11.033,761753,0
2008-01-11,10.797,11.025,10.484,10.644,642757,0
2008-01-14,10.389,10.89,10.272,10.67,702950,0
2008-01-15,10.593,10.865,10.559,10.687,485317,0
2008-01-16,10.593,10.815,10.44,10.465,562807,0
2008-01-17,10.526,10.584,9.2962,9.508,539355,0
2008-01-18,9.518,9.915,9.3486,9.609,345413,0
2008-01-22,9.3388,9.949,9.1271,9.541,376292,0
2008-01-23,9.3039,9.601,8.9496,9.3966,583714,0
2008-01-24,9.373,9.745,9.2544,9.551,551839,0
2008-01-25,9.669,10.381,9.609,9.821,443320,0
2008-01-28,9.821,10.043,9.4912,9.805,148840,0
2008-01-29,9.839,9.957,9.662,9.933,361516,0
2008-01-30,9.88,9.933,9.695,9.728,348343,0
2008-01-31,9.568,9.686,9.3966,9.4055,570603,0
2008-02-01,9.4656,9.533,9.2359,9.3388,693871,0
2008-02-04,9.4813,10.092,9.1521,10.068,932781,0
2008-02-05,9.88,10.059,9.4656,9.4734,253609,0
2008-02-06,9.527,9.805,9.3214,9.3388,126068,0
2008-02-07,9.2816,9.533,9.2192,9.3486,125252,0
2008-02-08,9.2884,9.609,9.0937,9.1099,218702,0
2008-02-11,9.1876,9.594,9.0001,9.541,339281,0
2008-02-12,9.609,9.686,9.3214,9.541,327549,0
2008-02-13,9.618,9.915,9.541,9.88,211661,0
2008-02-14,9.906,9.933,9.4813,9.551,164416,0
2008-02-15,9.5,9.618,9.4055,9.4508,169806,0
2008-02-19,9.609,9.662,9.4144,9.4912,126583,0
2008-02-20,9.4656,9.728,9.4055,9.644,186924,0
2008-02-21,9.527,9.839,8.6439,8.8733,545165,0
2008-02-22,8.7966,8.8557,8.0677,8.4234,479260,0
2008-02-25,8.4575,8.5084,8.1016,8.4068,317664,0
2008-02-26,8.2795,8.2795,7.4575,7.8812,872935,0
2008-02-27,7.7881,8.0507,7.7881,7.9575,611535,0
2008-02-28,7.9236,8.0254,7.8051,7.8727,230423,0
2008-02-29,7.9151,7.9575,7.6779,7.6779,302780,0
2008-03-03,7.5932,7.7117,7.3474,7.4999,567188,0
2008-03-04,7.3474,7.5422,7.2711,7.3813,482381,0
2008-03-05,7.466,7.5846,7.3559,7.5422,416380,0
2008-03-06,7.5167,7.5167,7.3474,7.3559,383880,0
2008-03-07,7.2201,7.4237,7.1439,7.2796,380446,0
2008-03-10,7.2628,7.3474,6.9322,6.966,377222,0
2008-03-11,7.1779,7.3982,7.0253,7.3303,230016,0
2008-03-12,7.3474,7.3474,7.0168,7.0423,177664,0
2008-03-13,6.9489,7.4999,6.9322,7.2711,479380,0
2008-03-14,7.1355,7.339,6.5168,6.6101,468532,0
2008-03-17,6.4321,6.9998,6.322,6.8388,515320,0
2008-03-18,6.9998,7.0932,6.7542,7.0932,228924,0
2008-03-19,7.1101,7.1184,6.644,6.644,394613,0
2008-03-20,6.7373,6.8983,6.4998,6.7711,500082,0
2008-03-24,6.7965,7.1439,6.6948,7.0423,233680,0
2008-03-25,7.0591,7.2033,6.9322,7.1269,158390,0
2008-03-26,7.2033,7.2796,6.9745,7.1439,236469,0
2008-03-27,7.1184,7.1693,6.9914,7.0762,133406,0
2008-03-28,7.1779,7.2628,7.0423,7.0762,268335,0
2008-03-31,7.1184,7.1184,6.7798,6.8475,289331,0
2008-04-01,6.9575,7.4829,6.9237,7.4575,189861,0
2008-04-02,7.339,7.7795,7.2201,7.7373,243242,0
2008-04-03,7.644,7.8727,7.6016,7.8303,193809,0
2008-04-04,7.8727,7.8727,7.6609,7.7287,168894,0
2008-04-07,7.8136,7.8727,7.6694,7.6947,101706,0
2008-04-08,7.6523,7.949,7.6523,7.898,104851,0
2008-04-09,7.8727,7.9658,7.3813,7.3813,454142,0
2008-04-10,7.4152,7.8474,7.373,7.72,218625,0
2008-04-11,7.644,7.6864,7.3813,7.4152,183108,0
2008-04-14,7.432,7.5762,7.3898,7.4829,183816,0
2008-04-15,7.5167,7.6016,7.373,7.6016,213278,0
2008-04-16,7.6609,7.949,7.5167,7.8812,172476,0
2008-04-17,7.8303,7.9067,7.4829,7.6186,162392,0
2008-04-18,7.7542,7.9405,7.6694,7.8559,158741,0
2008-04-21,7.7966,7.9151,7.7625,7.8559,101207,0
2008-04-22,7.8303,7.8474,7.373,7.5083,240448,0
2008-04-23,7.5593,7.6271,7.3303,7.5255,279815,0
2008-04-24,7.4999,7.6186,7.2117,7.5932,147944,0
2008-04-25,7.6355,7.8303,7.4066,7.7881,164654,0
2008-04-28,7.8559,8.0423,7.6609,8.0338,221817,0
2008-04-29,6.8645,6.9914,6.5676,6.6948,1923406,0
2008-04-30,6.5932,6.7202,6.2966,6.6185,875760,0
2008-05-01,6.5846,6.5846,6.3559,6.4405,757320,0
2008-05-02,6.4067,6.483,6.2118,6.3137,808391,0
2008-05-05,6.3137,6.3388,6.0085,6.0591,557389,0
2008-05-06,6.0338,6.6017,6.0085,6.5846,877398,0
2008-05-07,6.6017,6.6101,6.4067,6.4489,326291,0
2008-05-08,6.4489,6.5338,6.3644,6.4237,300155,0
2008-05-09,6.3305,6.4152,6.2203,6.3472,175031,0
2008-05-12,6.3813,6.5338,6.2796,6.3897,316355,0
2008-05-13,6.3897,6.644,6.3559,6.6185,299547,0
2008-05-14,6.678,6.678,6.4915,6.5676,210782,0
2008-05-15,6.7288,6.7542,6.5253,6.7373,204335,0
2008-05-16,6.7798,6.8645,6.5676,6.6355,246244,0
2008-05-19,6.644,6.661,6.4573,6.483,303035,0
2008-05-20,6.4659,6.5168,6.3388,6.5083,283955,0
2008-05-21,6.5338,6.5509,6.288,6.322,326070,0
2008-05-22,6.3305,6.4067,6.2627,6.3559,180605,0
2008-05-23,6.2966,6.3559,6.2033,6.2371,295398,0
2008-05-27,6.2203,6.3897,6.1524,6.3727,183111,0
2008-05-28,6.4405,6.5168,6.3727,6.3983,203272,0
2008-05-29,6.3897,6.6355,6.3813,6.6271,173172,0
2008-05-30,6.644,6.644,6.4152,6.5425,353599,0
2008-06-02,6.5168,6.6185,6.3727,6.4489,508350,0
2008-06-03,6.5083,6.5593,6.3137,6.4489,171289,0
2008-06-04,6.4067,6.644,6.4067,6.4659,213048,0
2008-06-05,6.4746,6.6185,6.4659,6.5676,235925,0
2008-06-06,6.5083,6.6355,6.5083,6.5338,319530,0
2008-06-09,6.5932,6.6101,6.3137,6.4067,382801,0
2008-06-10,6.3897,6.4659,6.2457,6.3305,303232,0
2008-06-11,6.2796,6.3049,5.9235,5.9409,355777,0
2008-06-12,5.9999,6.0933,5.8473,5.9068,349104,0
2008-06-13,5.9745,6.0085,5.9068,5.9575,383841,0
2008-06-16,5.9491,6.0085,5.8814,5.9153,757781,0
2008-06-17,5.9235,5.966,5.8899,5.9068,121083,0
2008-06-18,5.8645,5.9409,5.8221,5.8559,148994,0
2008-06-19,5.8559,5.9321,5.8306,5.8814,965380,0
2008-06-20,5.839,6.017,5.839,5.9235,372196,0
2008-06-23,5.9575,5.9575,5.7796,5.8473,131023,0
2008-06-24,5.8814,5.9068,5.7457,5.7711,145177,0
2008-06-25,5.7628,5.839,5.6861,5.7628,495330,0
2008-06-26,5.6693,5.7628,5.5083,5.5847,606089,0
2008-06-27,5.5507,5.7118,5.4322,5.5932,688561,0
2008-06-30,5.5252,5.6101,5.4236,5.517,279478,0
2008-07-01,5.4236,5.517,5.322,5.4576,169915,0
2008-07-02,5.4407,5.5676,5.2626,5.288,406367,0
2008-07-03,5.3133,5.4322,5.1948,5.2372,97232,0
2008-07-07,5.2543,5.3051,5.0423,5.127,1530541,0
2008-07-08,5.1609,5.3474,5.0507,5.339,1026395,0
2008-07-09,5.3306,5.3306,5.0933,5.1439,184229,0
2008-07-10,5.1439,5.2965,5.0847,5.2457,195664,0
2008-07-11,5.2118,5.3897,5.1354,5.2965,345123,0
2008-07-14,5.3813,5.3897,5.1609,5.2626,157316,0
2008-07-15,5.1864,5.2457,4.839,4.8557,356322,0
2008-07-16,4.8557,5.2626,4.839,5.2543,288805,0
2008-07-17,5.2626,5.3813,5.1696,5.3728,161183,0
2008-07-18,5.3474,5.4998,5.2543,5.2626,125418,0
2008-07-21,5.2626,5.2965,5.1609,5.2711,208814,0
2008-07-22,5.2034,5.3133,5.0847,5.2372,218522,0
2008-07-23,5.2372,5.3897,5.1948,5.2711,196393,0
2008-07-24,5.3051,5.4322,5.1016,5.2034,132023,0
2008-07-25,5.288,5.3474,5.2034,5.3051,120169,0
2008-07-28,5.2457,5.3813,4.9492,5.0423,208510,0
2008-07-29,5.0593,5.2288,5.0593,5.178,76663,0
2008-07-30,5.2965,5.3474,5.0254,5.1948,181856,0
2008-07-31,5.2965,5.9409,5.2965,5.7628,788476,0
2008-08-01,5.7711,5.8728,5.4236,5.4491,338641,0
2008-08-04,5.4322,5.4322,5.1696,5.1696,199261,0
2008-08-05,5.2034,5.3306,5.1696,5.2711,129907,0
2008-08-06,5.2372,5.5083,5.2372,5.4914,83427,0
2008-08-07,5.4491,5.5083,5.3813,5.4322,88061,0
2008-08-08,5.4491,5.4745,5.3474,5.3813,205508,0
2008-08-11,5.3813,5.6526,5.3813,5.5761,191927,0
2008-08-12,5.5252,5.7966,5.4068,5.7203,95571,0
2008-08-13,5.6861,5.8728,5.6185,5.839,239578,0
2008-08-14,5.7289,6.017,5.7289,5.7966,130424,0
2008-08-15,5.8814,6.0085,5.7457,5.8473,107187,0
2008-08-18,5.8473,5.9321,5.7628,5.8728,131272,0
2008-08-19,5.8134,5.8814,5.7882,5.8221,140893,0
2008-08-20,5.8473,6.017,5.7711,5.8645,160872,0
2008-08-21,5.7966,5.9321,5.7966,5.8728,291366,0
2008-08-22,5.9068,5.9321,5.6526,5.9321,87133,0
2008-08-25,5.9068,5.9491,5.7628,5.8221,83398,0
2008-08-26,5.7966,5.9321,5.7033,5.8645,130383,0
2008-08-27,5.8814,6.017,5.8049,6.017,260435,0
2008-08-28,6.017,6.2033,5.9321,6.2033,207267,0
2008-08-29,6.144,6.1778,5.9745,6.017,74043,0
2008-09-02,6.1353,6.2203,5.8899,5.9913,88336,0
2008-09-03,6.0085,6.2033,5.9321,6.0338,101989,0
2008-09-04,5.9745,6.127,5.6609,5.6947,210446,0
2008-09-05,5.6947,5.7033,5.3728,5.5083,545674,0
2008-09-08,5.6947,5.7796,5.4914,5.4998,242371,0
2008-09-09,5.5338,5.6185,5.2626,5.2711,215532,0
2008-09-10,5.1948,5.1948,4.9577,4.9916,352106,0
2008-09-11,4.966,5.1696,4.8135,5.1609,246447,0
2008-09-12,5.0847,5.2118,5.0423,5.127,115445,0
2008-09-15,5.017,5.1439,4.8982,4.8982,87534,0
2008-09-16,4.8474,5.1948,4.7203,5.1609,214372,0
2008-09-17,5.0679,5.2626,4.9916,5.0507,213898,0
2008-09-18,5.1525,5.5252,5,5.5252,496344,0
2008-09-19,5.8645,6.1017,5.4236,5.8306,619227,0
2008-09-22,5.8306,5.8306,5.2457,5.3474,183354,0
2008-09-23,5.3813,5.6861,5.1696,5.178,308811,0
2008-09-24,5.1948,5.3984,4.7881,5.0847,261818,0
2008-09-25,5.0933,5.2372,4.9577,5.076,122172,0
2008-09-26,5,5.1439,4.9916,5.0933,142687,0
2008-09-29,4.9577,5,4.6776,4.7797,225512,0
2008-09-30,4.8135,5.076,4.8135,5.076,197126,0
2008-10-01,5.0254,5.076,4.8135,4.822,161476,0
2008-10-02,4.7372,4.8051,4.3814,4.4069,225792,0
2008-10-03,4.5086,4.6949,4.2034,4.3135,180608,0
2008-10-06,4.2034,4.2714,4.0256,4.2118,219957,0
2008-10-07,4.2288,4.2459,3.8559,3.8644,198840,0
2008-10-08,3.7458,3.9067,3.7117,3.7543,444418,0
2008-10-09,3.7458,3.8983,3.5001,3.5001,266403,0
2008-10-10,3.3982,3.8135,3.1779,3.2966,581166,0
2008-10-13,3.5931,3.5931,3.3812,3.4916,646873,0
2008-10-14,3.6779,3.7882,3.2455,3.3559,340362,0
2008-10-15,3.3221,3.4067,3.0848,3.1779,325067,0
2008-10-16,3.2627,3.2966,2.9915,3.1524,434285,0
2008-10-17,3.0932,3.2288,2.9661,3.1101,429383,0
2008-10-20,3.1694,3.466,3.1694,3.3982,401820,0
2008-10-21,3.3388,3.3473,3.2202,3.2372,234605,0
2008-10-22,3.2033,3.3135,3.1694,3.1694,151439,0
2008-10-23,3.1694,3.3221,3.1524,3.2966,192165,0
2008-10-24,3.127,3.3135,3.127,3.1608,87361,0
2008-10-27,3.1441,3.3049,3.0424,3.0677,252773,0
2008-10-28,3.1441,3.3897,2.983,3.3473,176836,0
2008-10-29,3.4493,3.5169,3.2288,3.2881,211883,0
2008-10-30,2.9661,3.2202,2.8812,3.2033,367987,0
2008-10-31,3.1524,3.3643,3.0255,3.3388,260639,0
2008-11-03,3.3559,3.4493,3.2033,3.2202,212709,0
2008-11-04,3.2543,3.3221,3.0848,3.1355,241829,0
2008-11-05,3.1186,3.3049,3.0424,3.0932,214969,0
2008-11-06,3.0592,3.1016,2.9406,3.0677,297635,0
2008-11-07,3.0339,3.0677,2.9576,3.0677,111692,0
2008-11-10,3.127,3.127,2.8391,2.8391,178517,0
2008-11-11,2.7796,2.8812,2.7372,2.7627,185466,0
2008-11-12,2.7542,2.771,2.6354,2.678,146176,0
2008-11-13,2.678,2.8897,2.6101,2.8559,242258,0
2008-11-14,2.7968,2.7968,2.661,2.6865,167443,0
2008-11-17,2.6525,2.7372,2.5933,2.6354,94018,0
2008-11-18,2.6101,2.6525,2.5339,2.5508,170833,0
2008-11-19,2.5508,2.6525,2.5254,2.5254,142326,0
2008-11-20,2.5423,2.678,2.5254,2.5508,146696,0
2008-11-21,2.5508,2.644,2.4491,2.5846,246634,0
2008-11-24,2.6354,2.644,2.4406,2.5678,273590,0
2008-11-25,2.6101,2.6101,2.4999,2.5678,114775,0
2008-11-26,2.4831,2.7968,2.4491,2.7796,169416,0
2008-11-28,2.7458,2.9491,2.7033,2.873,55057,0
2008-12-01,2.7458,2.8304,2.6693,2.6693,137089,0
2008-12-02,2.7289,2.7796,2.5593,2.6186,151444,0
2008-12-03,2.5508,2.678,2.5508,2.6525,100301,0
2008-12-04,2.6186,2.7033,2.5593,2.5846,106682,0
2008-12-05,2.5508,2.6525,2.4575,2.6271,165733,0
2008-12-08,2.6948,2.8812,2.5846,2.8051,220289,0
2008-12-09,2.7542,3.0339,2.7542,2.9069,236756,0
2008-12-10,2.9322,3.1694,2.7458,3.0508,199664,0
2008-12-11,2.983,3.0848,2.8473,2.8473,65916,0
2008-12-12,2.7627,2.9152,2.7204,2.873,82088,0
2008-12-15,2.8812,2.9491,2.771,2.8304,65714,0
2008-12-16,2.8473,2.8812,2.8137,2.8645,224558,0
2008-12-17,2.8219,2.8559,2.7796,2.8051,129075,0
2008-12-18,2.7627,2.8559,2.7289,2.771,67145,0
2008-12-19,2.8559,2.8897,2.7458,2.7968,382669,0
2008-12-22,2.8051,2.8219,2.5593,2.6354,115922,0
2008-12-23,2.661,2.6865,2.5508,2.5762,87390,0
2008-12-24,2.5762,2.6018,2.5678,2.5846,67820,0
2008-12-26,2.6271,2.678,2.3474,2.4575,313138,0
2008-12-29,2.4406,2.4575,2.2541,2.288,358146,0
2008-12-30,2.3052,2.373,2.2629,2.3474,351616,0
2008-12-31,2.3474,2.4831,2.3474,2.4575,1165849,0
2009-01-02,2.4575,2.873,2.4575,2.8219,306604,0
2009-01-05,2.8645,2.9238,2.7968,2.9069,145249,0
2009-01-06,2.9069,3.0084,2.9069,2.9576,312255,0
2009-01-07,2.9152,2.9152,2.7627,2.7796,156110,0
2009-01-08,2.7204,2.8897,2.7204,2.7882,75146,0
2009-01-09,2.7968,2.8051,2.4575,2.5933,376759,0
2009-01-12,2.5846,2.7204,2.5678,2.7204,105469,0
2009-01-13,2.7119,2.8812,2.6018,2.873,172798,0
2009-01-14,2.8137,2.8137,2.644,2.6865,137718,0
2009-01-15,2.6354,2.6525,2.5678,2.6186,166157,0
2009-01-16,2.6354,2.678,2.4831,2.5593,97515,0
2009-01-20,2.5423,2.5423,2.4406,2.4491,129908,0
2009-01-21,2.4831,2.6018,2.4575,2.5933,98088,0
2009-01-22,2.5846,2.6018,2.5593,2.5762,32920,0
2009-01-23,2.4406,2.5168,2.4322,2.466,229985,0
2009-01-26,2.4746,2.6101,2.373,2.4575,167414,0
2009-01-27,2.4155,2.5254,2.3982,2.4575,111059,0
2009-01-28,2.4322,2.5423,2.3896,2.4917,189158,0
2009-01-29,2.4322,2.5254,2.373,2.373,120853,0
2009-01-30,2.3559,2.4491,2.288,2.3135,299862,0
2009-02-02,2.288,2.4491,2.288,2.4322,61317,0
2009-02-03,2.4322,2.4917,2.3474,2.4322,111989,0
2009-02-04,2.3896,2.3896,2.288,2.288,163402,0
2009-02-05,2.288,2.3982,2.2541,2.3644,60766,0
2009-02-06,2.3559,2.4999,2.3219,2.4917,66163,0
2009-02-09,2.4917,2.4917,2.3135,2.3814,96420,0
2009-02-10,2.3644,2.4491,2.3052,2.3304,52717,0
2009-02-11,2.339,2.3474,2.2203,2.2711,222475,0
2009-02-12,2.2457,2.2541,2.1779,2.1949,118614,0
2009-02-13,2.2034,2.2795,2.1949,2.2034,154750,0
2009-02-17,2.2034,2.2117,2.161,2.1779,124927,0
2009-02-18,2.1864,2.2457,2.1693,2.1864,136762,0
2009-02-19,2.2034,2.2711,2.161,2.2457,167472,0
2009-02-20,2.2034,2.2117,1.788,1.8474,578783,0
2009-02-23,1.9491,1.9831,1.8135,1.8898,407762,0
2009-02-24,1.9067,2.0255,1.7627,1.8219,290751,0
2009-02-25,1.805,1.8558,1.7287,1.7456,172657,0
2009-02-26,1.754,1.754,1.6185,1.6272,246369,0
2009-02-27,1.6101,1.6778,1.5848,1.6695,102494,0
2009-03-02,1.5848,1.6101,1.5083,1.5083,192436,0
2009-03-03,1.5,1.5341,1.4322,1.4407,144145,0
2009-03-04,1.4575,1.5848,1.4575,1.5677,89498,0
2009-03-05,1.5677,1.6272,1.5508,1.5593,148774,0
2009-03-06,1.5933,1.6185,1.5508,1.5593,77239,0
2009-03-09,1.5424,1.5933,1.4915,1.5341,101667,0
2009-03-10,1.5593,1.6018,1.5508,1.5677,268642,0
2009-03-11,1.5677,1.661,1.5424,1.5508,348990,0
2009-03-12,1.5508,1.7965,1.5341,1.7372,348752,0
2009-03-13,1.7372,1.7627,1.5848,1.6441,636966,0
2009-03-16,1.6526,1.661,1.5933,1.6185,80263,0
2009-03-17,1.6101,1.7033,1.6101,1.6695,199874,0
2009-03-18,1.6948,1.7456,1.6695,1.7372,200492,0
2009-03-19,1.9067,1.9067,1.7118,1.7627,101076,0
2009-03-20,1.7798,1.839,1.6695,1.6695,170935,0
2009-03-23,1.7456,1.8135,1.6948,1.7965,136984,0
2009-03-24,1.7798,1.8219,1.7456,1.7627,93385,0
2009-03-25,1.7798,1.788,1.7372,1.7711,230685,0
2009-03-26,1.7965,1.8982,1.7798,1.8644,267657,0
2009-03-27,1.8305,1.8305,1.7287,1.7287,244709,0
2009-03-30,1.6948,1.7033,1.6272,1.6862,290907,0
2009-03-31,1.7118,1.7372,1.6695,1.6695,325048,0
2009-04-01,1.6354,1.7202,1.6354,1.7033,101214,0
2009-04-02,1.7287,1.8135,1.6526,1.6778,166035,0
2009-04-03,1.6948,1.7456,1.661,1.7033,88782,0
2009-04-06,1.6948,1.7372,1.661,1.6862,147109,0
2009-04-07,1.6862,1.7033,1.6695,1.6862,84955,0
2009-04-08,1.6948,1.7033,1.661,1.6948,56188,0
2009-04-09,1.7033,1.7456,1.6862,1.7287,110950,0
2009-04-13,1.8898,1.8898,1.7202,1.7965,133976,0
2009-04-14,1.7456,2.0338,1.7456,1.9917,333502,0
2009-04-15,1.9746,2.017,1.9323,2,199788,0
2009-04-16,2,2.0933,1.8726,2.0848,792968,0
2009-04-17,2.0763,2.1016,2,2.0848,177880,0
2009-04-20,2.0425,2.0678,1.9067,1.9154,170263,0
2009-04-21,1.8814,1.9661,1.8726,1.9407,80161,0
2009-04-22,1.8814,2.288,1.8814,2.0933,258175,0
2009-04-23,2.0933,2.1187,1.9577,2,138241,0
2009-04-24,2.0848,2.161,2.0084,2.0509,146163,0
2009-04-27,1.9917,2.0592,1.9831,1.9917,96542,0
2009-04-28,1.9917,2.0509,1.9661,2,110788,0
2009-04-29,2.0084,2.1272,1.9746,2.0509,141114,0
2009-04-30,2.0509,2.0933,1.754,1.805,593596,0
2009-05-01,1.839,1.8558,1.7287,1.7287,235315,0
2009-05-04,1.7711,1.8219,1.754,1.8135,240214,0
2009-05-05,1.8898,1.9917,1.8305,1.8644,455722,0
2009-05-06,1.8474,1.8814,1.6695,1.7798,509544,0
2009-05-07,1.8219,1.8219,1.661,1.6948,416852,0
2009-05-08,1.754,1.7711,1.6778,1.7118,316893,0
2009-05-11,1.7372,1.7627,1.6948,1.7372,168057,0
2009-05-12,1.7118,1.7372,1.6695,1.6862,222149,0
2009-05-13,1.6695,1.6695,1.5848,1.6018,719079,0
2009-05-14,1.5848,1.6185,1.5677,1.5848,310039,0
2009-05-15,1.5848,1.6101,1.5424,1.5677,231292,0
2009-05-18,1.5848,1.6272,1.5762,1.6101,305550,0
2009-05-19,1.6101,1.6354,1.5762,1.6101,213799,0
2009-05-20,1.5848,1.7627,1.5848,1.6526,1013253,0
2009-05-21,1.6526,1.754,1.6354,1.661,234055,0
2009-05-22,1.6778,1.7033,1.6018,1.6101,230466,0
2009-05-26,1.6272,1.6862,1.6018,1.6778,150050,0
2009-05-27,1.6778,1.7033,1.6272,1.6354,181575,0
2009-05-28,1.6354,1.661,1.5933,1.6101,206555,0
2009-05-29,1.6354,1.6526,1.5593,1.6185,619565,0
2009-06-01,1.661,1.661,1.6185,1.661,308183,0
2009-06-02,1.6441,1.661,1.6018,1.6526,331355,0
2009-06-03,1.661,1.661,1.6185,1.6272,138416,0
2009-06-04,1.6354,1.6441,1.6101,1.6354,244256,0
2009-06-05,1.6272,1.6862,1.6272,1.6526,266785,0
2009-06-08,1.661,1.6695,1.6272,1.6441,253902,0
2009-06-09,1.6526,1.7118,1.6354,1.7118,330863,0
2009-06-10,1.7456,1.7627,1.6441,1.6778,293546,0
2009-06-11,1.6948,1.7456,1.6862,1.7287,357606,0
2009-06-12,1.754,1.805,1.6948,1.788,301188,0
2009-06-15,1.805,1.8474,1.7033,1.7711,220915,0
2009-06-16,1.7202,1.8474,1.7202,1.788,299651,0
2009-06-17,1.788,1.788,1.6948,1.7372,147075,0
2009-06-18,1.7798,1.8726,1.7372,1.839,322995,0
2009-06-19,1.8814,1.9746,1.8726,1.8726,333536,0
2009-06-22,1.8644,1.8726,1.754,1.754,164901,0
2009-06-23,1.7627,1.8474,1.7456,1.7456,176736,0
2009-06-24,1.7627,1.839,1.7627,1.788,101394,0
2009-06-25,1.7965,1.8898,1.7965,1.8814,168806,0
2009-06-26,1.9067,1.9067,1.7711,1.8305,3582625,0
2009-06-29,1.8558,1.8558,1.754,1.754,172822,0
2009-06-30,1.805,1.805,1.7202,1.7711,277838,0
2009-07-01,1.7798,1.7798,1.7372,1.7456,224371,0
2009-07-02,1.7287,1.7372,1.7033,1.7118,164560,0
2009-07-06,1.7033,1.7118,1.6778,1.6948,186577,0
2009-07-07,1.6948,1.7202,1.6695,1.6695,82068,0
2009-07-08,1.6778,1.6862,1.6354,1.6441,91567,0
2009-07-09,1.6441,1.6778,1.6101,1.6695,45493,0
2009-07-10,1.6695,1.6862,1.6441,1.661,77568,0
2009-07-13,1.6948,1.7118,1.6354,1.6948,97930,0
2009-07-14,1.7202,1.7202,1.6526,1.7033,125324,0
2009-07-15,1.7456,1.7627,1.6862,1.7287,151494,0
2009-07-16,1.7033,1.7372,1.6526,1.6862,199781,0
2009-07-17,1.6948,1.6948,1.6441,1.6441,197083,0
2009-07-20,1.6441,1.7033,1.6441,1.6862,439567,0
2009-07-21,1.7202,1.7456,1.6948,1.7118,86010,0
2009-07-22,1.7033,1.8726,1.7033,1.805,529878,0
2009-07-23,1.8305,1.8305,1.754,1.7627,195971,0
2009-07-24,1.754,1.7627,1.7372,1.7456,197721,0
2009-07-27,1.7711,1.7711,1.7372,1.7711,116781,0
2009-07-28,1.7798,1.788,1.7372,1.7711,140928,0
2009-07-29,1.7202,1.7798,1.7033,1.7798,130864,0
2009-07-30,1.8305,1.8305,1.7287,1.754,72854,0
2009-07-31,1.7798,1.7798,1.7372,1.7627,58752,0
2009-08-03,1.7798,1.7965,1.7202,1.754,67512,0
2009-08-04,1.7456,1.7711,1.7372,1.754,81574,0
2009-08-05,1.754,1.7711,1.7033,1.7372,132064,0
2009-08-06,1.7202,1.754,1.6862,1.754,277114,0
2009-08-07,1.7372,1.7798,1.7287,1.7711,218910,0
2009-08-10,1.805,1.9491,1.7711,1.9491,509379,0
2009-08-11,1.9491,1.9661,1.8558,1.9323,214817,0
2009-08-12,1.9577,2.0509,1.9323,2.0084,249042,0
2009-08-13,2.0592,2.0678,2.017,2.0509,567483,0
2009-08-14,2.0763,2.0763,1.9746,2.017,182275,0
2009-08-17,1.9323,1.9746,1.8898,1.9067,241397,0
2009-08-18,1.8898,2.2457,1.8644,1.9746,245485,0
2009-08-19,1.9746,1.9917,1.8644,1.9746,51536,0
2009-08-20,2.0084,2.0084,1.9661,1.9831,120775,0
2009-08-21,2.0338,2.0509,1.9577,1.9577,167243,0
2009-08-24,1.9661,2.017,1.9154,1.9577,274444,0
2009-08-25,2,2.1949,1.9831,2.0592,634547,0
2009-08-26,2.1187,2.1525,2.0509,2.0763,530748,0
2009-08-27,2.0763,2.1355,2.0338,2.1355,246456,0
2009-08-28,2.161,2.161,2.1016,2.1355,342878,0
2009-08-31,2.1355,2.161,2.0763,2.161,191186,0
2009-09-01,2.161,2.1693,2,2.0678,254333,0
2009-09-02,2.0592,2.0763,1.9746,2.0509,118837,0
2009-09-03,2.0425,2.0848,2,2.017,158857,0
2009-09-04,2.0592,2.0678,1.9831,2.0592,247202,0
2009-09-08,2.1102,2.1187,2,2.0592,125550,0
2009-09-09,2.0509,2.0933,2.0425,2.0592,77627,0
2009-09-10,2.0338,2.0933,2.0255,2.0763,227662,0
2009-09-11,2.0763,2.3304,2.0678,2.2795,751484,0
2009-09-14,2.2374,2.288,2.2034,2.2457,291177,0
2009-09-15,2.2795,2.3052,2.161,2.1864,360327,0
2009-09-16,2.2117,2.3219,2.2034,2.3219,426547,0
2009-09-17,2.3304,2.3304,2.2034,2.288,335704,0
2009-09-18,2.288,2.3304,2.2541,2.2629,546633,0
2009-09-21,2.2711,2.3052,2.1187,2.3052,354509,0
2009-09-22,2.3304,2.4406,2.3135,2.4155,407014,0
2009-09-23,2.4406,2.4575,2.3559,2.3644,442191,0
2009-09-24,2.4066,2.4155,2.2967,2.3559,303402,0
2009-09-25,2.373,2.4575,2.373,2.4322,263791,0
2009-09-28,2.4406,2.4575,2.3982,2.4491,207142,0
2009-09-29,2.4575,2.4831,2.4155,2.4491,170026,0
2009-09-30,2.4322,2.4575,2.3982,2.4575,293867,0
2009-10-01,2.4999,2.4999,2.4322,2.4575,503939,0
2009-10-02,2.4155,2.4831,2.4155,2.4831,203251,0
2009-10-05,2.4746,2.4999,2.4155,2.4237,148541,0
2009-10-06,2.4155,2.4999,2.4155,2.4746,113500,0
2009-10-07,2.4237,2.4999,2.4237,2.4999,122784,0
2009-10-08,2.4999,2.5084,2.466,2.4917,315387,0
2009-10-09,2.4917,2.5339,2.4917,2.5339,95123,0
2009-10-12,2.5423,2.5678,2.4999,2.5254,343262,0
2009-10-13,2.5508,2.5593,2.5254,2.5593,182233,0
2009-10-14,2.5678,2.6186,2.5593,2.6101,228972,0
2009-10-15,2.5933,2.6018,2.5339,2.6018,219366,0
2009-10-16,2.6101,2.6271,2.5254,2.5339,286952,0
2009-10-19,2.4999,2.5593,2.4999,2.5423,163467,0
2009-10-20,2.5423,2.5846,2.4575,2.5339,161068,0
2009-10-21,2.5084,2.5762,2.466,2.4917,124523,0
2009-10-22,2.466,2.5254,2.4575,2.4999,130625,0
2009-10-23,2.4831,2.4917,2.3896,2.4491,195137,0
2009-10-26,2.4066,2.4406,2.339,2.3559,237288,0
2009-10-27,2.3474,2.4155,2.2629,2.2795,156883,0
2009-10-28,2.2457,2.2629,2.0763,2.161,295842,0
2009-10-29,2.1355,2.2795,2.0933,2.2374,198369,0
2009-10-30,2.2374,2.3474,2.0848,2.1102,118111,0
2009-11-02,2.1187,2.161,2,2.0425,130925,0
2009-11-03,2.0338,2.1355,2,2.1355,100456,0
2009-11-04,2.1949,2.2711,2.161,2.1693,53275,0
2009-11-05,2.144,2.2457,1.9917,2.2288,96032,0
2009-11-06,2.2034,2.2034,2.0933,2.1016,84905,0
2009-11-09,2.0763,2.1525,2.0509,2.0763,87751,0
2009-11-10,2.0509,2.0678,1.9831,2.0425,86672,0
2009-11-11,2.0592,2.1525,2.0592,2.1525,78186,0
2009-11-12,2.161,2.161,2.1187,2.1355,46235,0
2009-11-13,2.161,2.2117,2.161,2.2034,78776,0
2009-11-16,2.1864,2.2034,2.0592,2.1016,194439,0
2009-11-17,2.1016,2.1272,2.0592,2.1016,48875,0
2009-11-18,2.0678,2.0678,1.9831,2.0425,147126,0
2009-11-19,2.0255,2.1355,1.9917,2.1355,202430,0
2009-11-20,2.1016,2.1187,2.0678,2.0933,37722,0
2009-11-23,2.0763,2.0933,1.9917,2.0084,130491,0
2009-11-24,2.0084,2.0763,1.9917,2.0509,145610,0
2009-11-25,2.0425,2.0763,2.017,2.017,54716,0
2009-11-27,1.9917,2.0255,1.9917,2,50768,0
2009-11-30,2,2.0084,1.9491,1.9746,69481,0
2009-12-01,1.9917,2.0084,1.9491,1.9577,58265,0
2009-12-02,1.9491,2,1.9154,1.9154,85810,0
2009-12-03,1.9577,1.9661,1.8898,1.9154,75654,0
2009-12-04,1.9323,1.9407,1.8474,1.9237,91764,0
2009-12-07,1.9661,1.9917,1.9237,1.9323,57180,0
2009-12-08,1.9154,1.9746,1.8814,1.8898,78804,0
2009-12-09,1.8726,2,1.8644,1.9067,55856,0
2009-12-10,1.9067,1.9661,1.9067,1.9237,81918,0
2009-12-11,1.9237,1.9746,1.9237,1.9237,102035,0
2009-12-14,1.9491,1.9491,1.8814,1.8814,77342,0
2009-12-15,1.8814,1.9067,1.8726,1.8726,53752,0
2009-12-16,1.8726,1.9067,1.8644,1.8644,61559,0
2009-12-17,1.839,1.8644,1.8219,1.839,94433,0
2009-12-18,1.8305,1.8644,1.7965,1.7965,135232,0
2009-12-21,1.8219,2.0255,1.8219,2.0255,116372,0
2009-12-22,1.9917,2.0338,1.9661,2.0255,50379,0
2009-12-23,1.9917,2.017,1.9491,1.9746,80106,0
2009-12-24,2.017,2.017,1.9491,2,48447,0
2009-12-28,1.9746,2.0338,1.9746,2.0255,49617,0
2009-12-29,2,2.0338,1.9491,1.9831,87024,0
2009-12-30,1.9831,2.0338,1.9831,2.017,68203,0
2009-12-31,2.0338,2.0338,1.9917,2.0338,199757,0
2010-01-04,2.0255,2.0592,2.017,2.0425,158700,0
2010-01-05,2.0255,2.0763,2.0255,2.0678,88380,0
2010-01-06,2.0763,2.0763,1.9661,2.0592,86739,0
2010-01-07,2.0678,2.0678,1.9917,1.9917,44541,0
2010-01-08,1.9746,2.0338,1.9746,2.0338,16604,0
2010-01-11,2,2.0255,1.9661,1.9661,94869,0
2010-01-12,1.9661,1.9831,1.8982,1.9491,81515,0
2010-01-13,1.9491,2,1.9491,2,48511,0
2010-01-14,1.9661,2.0425,1.9577,2.0338,46077,0
2010-01-15,1.9917,2.017,1.9577,1.9577,92310,0
2010-01-19,1.9491,1.9661,1.9323,1.9323,39704,0
2010-01-20,1.9323,1.9323,1.8726,1.9154,51207,0
2010-01-21,1.8898,1.9323,1.8644,1.8814,105221,0
2010-01-22,1.8898,2.0592,1.8898,1.9746,89834,0
2010-01-25,2.0255,2.161,1.9577,2.1355,221127,0
2010-01-26,2.3219,2.8897,2.2457,2.7372,1645890,0
2010-01-27,2.7372,2.8219,2.5933,2.8219,649311,0
2010-01-28,2.7204,2.7542,2.6271,2.6354,143932,0
2010-01-29,2.6186,2.7796,2.5508,2.6865,182010,0
2010-02-01,2.7289,2.7289,2.5846,2.6186,127774,0
2010-02-02,2.6018,2.7033,2.6018,2.6525,123411,0
2010-02-03,2.6525,2.6693,2.5593,2.6101,167733,0
2010-02-04,2.6101,2.6101,2.4999,2.5423,171482,0
2010-02-05,2.5678,2.6525,2.4746,2.5762,121035,0
2010-02-08,2.5084,2.6186,2.4746,2.5762,100869,0
2010-02-09,2.5762,2.5846,2.4066,2.4575,248779,0
2010-02-10,2.4322,2.5339,2.4322,2.5084,112920,0
2010-02-11,2.5339,2.6018,2.4917,2.5678,199223,0
2010-02-12,2.5593,2.5678,2.4575,2.5168,162855,0
2010-02-16,2.5423,2.5933,2.4831,2.5339,175975,0
2010-02-17,2.5423,2.5508,2.4746,2.5254,147901,0
2010-02-18,2.5254,2.5593,2.4917,2.5254,125889,0
2010-02-19,2.4999,2.5339,2.4917,2.4917,72974,0
2010-02-22,2.4999,2.5678,2.466,2.5508,251728,0
2010-02-23,2.5593,2.6354,2.5254,2.6354,224000,0
2010-02-24,2.6693,2.6693,2.5593,2.6186,88027,0
2010-02-25,2.6018,2.8304,2.5168,2.8219,133872,0
2010-02-26,2.7882,2.9915,2.7882,2.9746,329507,0
2010-03-01,2.9491,3.0508,2.8391,2.9406,201680,0
2010-03-02,2.9152,2.9491,2.8391,2.9491,182032,0
2010-03-03,2.8812,2.983,2.8812,2.9152,105845,0
2010-03-04,2.9238,2.9661,2.8391,2.9491,125730,0
2010-03-05,2.9406,3.0084,2.8983,2.983,124330,0
2010-03-08,3.017,3.1864,3.0084,3.1779,293083,0
2010-03-09,3.1355,3.1864,3.0592,3.1864,315774,0
2010-03-10,3.1524,3.2033,3.0508,3.1355,265611,0
2010-03-11,3.0932,3.1864,3.0084,3.1864,170000,0
2010-03-12,3.1524,3.1779,3.0764,3.1186,120828,0
2010-03-15,3.1694,3.2202,3.0508,3.1864,265279,0
2010-03-16,3.1355,3.1864,2.9661,2.9661,398759,0
2010-03-17,2.9999,3.0848,2.8645,2.8983,216920,0
2010-03-18,2.8897,2.8983,2.7372,2.7542,182568,0
2010-03-19,2.7204,2.7372,2.6271,2.7119,265456,0
2010-03-22,2.6865,3.0592,2.6865,2.9661,214154,0
2010-03-23,2.9576,2.9576,2.8559,2.9322,63973,0
2010-03-24,2.9406,3.0255,2.8983,3.0084,99165,0
2010-03-25,2.983,2.9999,2.8983,2.9069,109575,0
2010-03-26,2.8983,2.983,2.8391,2.8983,72050,0
2010-03-29,2.8645,2.983,2.8645,2.9661,95497,0
2010-03-30,2.9661,3.0084,2.9152,2.983,114842,0
2010-03-31,3.0084,3.1608,2.9491,3.1355,314084,0
2010-04-01,3.127,3.127,3.0424,3.0592,70625,0
2010-04-05,3.0255,3.1864,2.983,3.1186,131051,0
2010-04-06,3.0764,3.1694,3.0424,3.1186,72674,0
2010-04-07,3.0848,3.1608,2.9576,3.0508,370017,0
2010-04-08,3.1101,3.1608,3.0677,3.1016,136119,0
2010-04-09,3.1101,3.1779,3.0932,3.127,164344,0
2010-04-12,3.1355,3.1694,3.1101,3.1355,115997,0
2010-04-13,3.1016,3.1441,3.0084,3.1101,89769,0
2010-04-14,3.1355,3.1608,3.0932,3.1355,186302,0
2010-04-15,3.1355,3.1608,3.0932,3.1186,104694,0
2010-04-16,3.1016,3.1101,2.983,3.0764,102487,0
2010-04-19,3.0424,3.127,2.9915,3.0592,84268,0
2010-04-20,3.0764,3.1524,3.0508,3.0848,63019,0
2010-04-21,3.0848,3.1608,3.0592,3.1186,169651,0
2010-04-22,3.127,3.1608,3.0677,3.1608,106763,0
2010-04-23,3.1208,3.2657,3.0783,3.2319,268984,0
2010-04-26,3.2033,3.3728,3.2033,3.3135,411152,0
2010-04-27,3.3388,3.3728,3.271,3.3221,129847,0
2010-04-28,3.3049,3.3559,3.1441,3.3304,159153,0
2010-04-29,3.3135,3.3473,3.271,3.3135,155821,0
2010-04-30,3.3388,3.3388,3.2202,3.2455,109195,0
2010-05-03,3.2795,3.2795,3.2202,3.2202,50014,0
2010-05-04,3.2202,3.2202,3.0764,3.1186,76253,0
2010-05-05,3.0677,3.2372,3.0508,3.0848,144058,0
2010-05-06,3.127,3.127,2.6693,2.6865,677690,0
2010-05-07,2.7033,2.7289,2.4406,2.6018,357295,0
2010-05-10,2.7372,2.8559,2.6271,2.7458,213838,0
2010-05-11,2.7204,2.8812,2.7204,2.8391,133005,0
2010-05-12,2.8137,2.9746,2.8137,2.9746,206425,0
2010-05-13,2.9746,2.9746,2.7796,2.8391,106975,0
2010-05-14,2.8219,2.8219,2.6948,2.8219,87941,0
2010-05-17,2.7968,2.7968,2.661,2.7627,161125,0
2010-05-18,2.7372,2.7627,2.678,2.7119,70849,0
2010-05-19,2.6865,2.6948,2.6271,2.6271,101436,0
2010-05-20,2.5846,2.6101,2.4406,2.5508,203296,0
2010-05-21,2.466,2.644,2.4406,2.5762,98160,0
2010-05-24,2.5423,2.5593,2.4406,2.4491,166344,0
2010-05-25,2.3559,2.4831,2.3135,2.4406,234711,0
2010-05-26,2.4322,2.5846,2.4322,2.4999,67894,0
2010-05-27,2.5846,2.6525,2.5084,2.5846,53385,0
2010-05-28,2.6018,2.6525,2.5593,2.644,169762,0
2010-06-01,2.5933,2.7627,2.5508,2.5508,162639,0
2010-06-02,2.5846,2.6186,2.5508,2.6186,63179,0
2010-06-03,2.6271,2.6525,2.466,2.5423,328003,0
2010-06-04,2.5254,2.5423,2.3896,2.466,100239,0
2010-06-07,2.466,2.5084,2.4155,2.4237,144134,0
2010-06-08,2.4066,2.4406,2.3559,2.3644,175483,0
2010-06-09,2.373,2.4575,2.3474,2.4155,208384,0
2010-06-10,2.4155,2.6186,2.4155,2.5168,137656,0
2010-06-11,2.4406,2.5508,2.4406,2.5254,85423,0
2010-06-14,2.5762,2.6101,2.4066,2.5168,61744,0
2010-06-15,2.5339,2.5423,2.4999,2.4999,25801,0
2010-06-16,2.5084,2.5762,2.4746,2.4999,95503,0
2010-06-17,2.5339,2.5423,2.4575,2.5254,63442,0
2010-06-18,2.5254,2.5423,2.466,2.5423,71527,0
2010-06-21,2.5423,2.5508,2.4575,2.466,96134,0
2010-06-22,2.5084,2.5084,2.3896,2.4155,46139,0
2010-06-23,2.3982,2.4917,2.3982,2.4237,35667,0
2010-06-24,2.4155,2.4831,2.4155,2.4155,23235,0
2010-06-25,2.4237,2.4917,2.4155,2.4831,61664,0
2010-06-28,2.4999,2.5423,2.4575,2.4999,80616,0
2010-06-29,2.4917,2.4999,2.3982,2.4237,101723,0
2010-06-30,2.5008,2.5008,2.3375,2.4407,322282,0
2010-07-01,2.4406,2.4491,2.3304,2.3304,95638,0
2010-07-02,2.339,2.4237,2.339,2.4237,93264,0
2010-07-06,2.4237,2.4575,2.3219,2.3474,181489,0
2010-07-07,2.3814,2.4066,2.3559,2.373,33292,0
2010-07-08,2.3982,2.4066,2.2795,2.3559,116101,0
2010-07-09,2.339,2.4491,2.3052,2.4322,75113,0
2010-07-12,2.3982,2.4491,2.3982,2.4322,17320,0
2010-07-13,2.4237,2.4999,2.4155,2.4575,41858,0
2010-07-14,2.4575,2.4999,2.4066,2.4575,141461,0
2010-07-15,2.4406,2.4491,2.3896,2.4406,30699,0
2010-07-16,2.3814,2.4155,2.3644,2.3814,25569,0
2010-07-19,2.3644,2.373,2.3052,2.3474,69681,0
2010-07-20,2.2967,2.373,2.288,2.3644,34519,0
2010-07-21,2.373,2.4322,2.3644,2.373,43037,0
2010-07-22,2.373,2.4155,2.3474,2.3982,42364,0
2010-07-23,2.4155,2.466,2.3474,2.4237,30990,0
2010-07-26,2.4491,2.6018,2.4066,2.5423,303134,0
2010-07-27,2.5846,2.6018,2.5254,2.5933,219813,0
2010-07-28,2.5933,2.644,2.5508,2.644,98102,0
2010-07-29,2.644,2.6693,2.5846,2.6693,92906,0
2010-07-30,2.6018,2.678,2.5933,2.5933,95772,0
2010-08-02,2.6018,2.6354,2.5678,2.6186,40752,0
2010-08-03,2.5933,2.644,2.5762,2.6186,31200,0
2010-08-04,2.5846,2.6186,2.5593,2.5762,132064,0
2010-08-05,2.5423,2.5423,2.4237,2.4575,391424,0
2010-08-06,2.4575,2.4746,2.4066,2.4575,86506,0
2010-08-09,2.4406,2.4999,2.4406,2.4917,84264,0
2010-08-10,2.4406,2.4746,2.4237,2.4746,81565,0
2010-08-11,2.4406,2.466,2.4237,2.4575,170901,0
2010-08-12,2.4155,2.4917,2.4155,2.4917,73031,0
2010-08-13,2.4575,2.4917,2.4322,2.4322,54898,0
2010-08-16,2.4831,2.4917,2.4406,2.4491,35519,0
2010-08-17,2.466,2.4831,2.4406,2.4406,47399,0
2010-08-18,2.4491,2.4575,2.4322,2.4575,12508,0
2010-08-19,2.4491,2.4491,2.4155,2.4406,23288,0
2010-08-20,2.4155,2.4491,2.3559,2.4406,126695,0
2010-08-23,2.4575,2.4575,2.3135,2.3304,83053,0
2010-08-24,2.3135,2.3135,2.2629,2.2629,95650,0
2010-08-25,2.2629,2.3135,2.2203,2.2457,27614,0
2010-08-26,2.288,2.3219,2.2034,2.2629,70402,0
2010-08-27,2.2967,2.3219,2.2034,2.3135,47182,0
2010-08-30,2.288,2.2967,2.2117,2.2374,40672,0
2010-08-31,2.2085,2.3703,2.1913,2.3703,96161,0
2010-09-01,2.3644,2.4406,2.2795,2.4155,83769,0
2010-09-02,2.3982,2.3982,2.3052,2.339,53326,0
2010-09-03,2.3896,2.3896,2.2795,2.3304,78464,0
2010-09-07,2.3304,2.4155,2.3135,2.3896,72851,0
2010-09-08,2.3644,2.3896,2.3304,2.3304,23158,0
2010-09-09,2.3304,2.3644,2.2967,2.3304,29244,0
2010-09-10,2.3219,2.339,2.3052,2.3052,36827,0
2010-09-13,2.3052,2.339,2.2711,2.3052,47790,0
2010-09-14,2.288,2.3304,2.2203,2.2288,115331,0
2010-09-15,2.2541,2.288,2.2374,2.288,39785,0
2010-09-16,2.288,2.3135,2.2374,2.2967,64964,0
2010-09-17,2.288,2.3052,2.2374,2.2795,90963,0
2010-09-20,2.2541,2.3135,2.2117,2.3135,124063,0
2010-09-21,2.1525,2.373,2.1525,2.373,107485,0
2010-09-22,2.3474,2.3474,2.3219,2.339,74115,0
2010-09-23,2.339,2.373,2.339,2.373,54633,0
2010-09-24,2.3559,2.373,2.3052,2.339,88992,0
2010-09-27,2.3219,2.339,2.2967,2.3304,84005,0
2010-09-28,2.2711,2.3474,2.2541,2.3474,122066,0
2010-09-29,2.3644,2.3644,2.2711,2.3304,94828,0
2010-09-30,2.3618,2.3789,2.2937,2.3789,230410,0
2010-10-01,2.3814,2.4999,2.3474,2.4999,132167,0
2010-10-04,2.4917,2.4999,2.4066,2.4491,101904,0
2010-10-05,2.4155,2.4491,2.3814,2.4491,114635,0
2010-10-06,2.4237,2.4322,2.373,2.4237,39594,0
2010-10-07,2.3982,2.4575,2.3814,2.4575,47351,0
2010-10-08,2.4322,2.4322,2.3219,2.4155,87107,0
2010-10-11,2.3896,2.4066,2.3135,2.4066,52940,0
2010-10-12,2.373,2.4406,2.3644,2.4406,33842,0
2010-10-13,2.4406,2.4491,2.3896,2.4406,146321,0
2010-10-14,2.4322,2.4491,2.3982,2.4491,535747,0
2010-10-15,2.4237,2.4575,2.3644,2.4155,184814,0
2010-10-18,2.4155,2.4322,2.3814,2.4237,209505,0
2010-10-19,2.4491,2.4491,2.3304,2.3982,247019,0
2010-10-20,2.373,2.4491,2.3644,2.4066,302375,0
2010-10-21,2.4155,2.466,2.3896,2.4575,185332,0
2010-10-22,2.4575,2.4917,2.4155,2.4917,166795,0
2010-10-25,2.4917,2.4917,2.4237,2.4406,349759,0
2010-10-26,2.3982,2.466,2.373,2.466,227066,0
2010-10-27,2.4575,2.5846,2.4575,2.5339,170977,0
2010-10-28,2.5423,2.5678,2.4999,2.5508,78426,0
2010-10-29,2.5555,2.5902,2.5381,2.5902,159784,0
2010-11-01,2.6018,2.6948,2.5678,2.6271,143732,0
2010-11-02,2.6101,2.6101,2.5846,2.6018,64302,0
2010-11-03,2.5846,2.661,2.5846,2.5933,72139,0
2010-11-04,2.5846,2.678,2.5678,2.661,180054,0
2010-11-05,2.5508,2.5846,2.4746,2.5508,216871,0
2010-11-08,2.5168,2.5254,2.4575,2.5168,66449,0
2010-11-09,2.4999,2.5339,2.466,2.4746,59589,0
2010-11-10,2.4746,2.4917,2.4575,2.4917,45548,0
2010-11-11,2.4575,2.5168,2.4575,2.4999,13261,0
2010-11-12,2.4575,2.4746,2.4155,2.4237,65103,0
2010-11-15,2.4155,2.4322,2.373,2.3814,54433,0
2010-11-16,2.3814,2.3814,2.3304,2.3304,52263,0
2010-11-17,2.3219,2.339,2.2795,2.2967,50483,0
2010-11-18,2.339,2.339,2.2457,2.2629,105929,0
2010-11-19,2.2795,2.288,2.2629,2.2795,23588,0
2010-11-22,2.288,2.3644,2.2541,2.2541,149235,0
2010-11-23,2.2117,2.2967,2.2117,2.2711,84707,0
2010-11-24,2.2795,2.3219,2.2629,2.2711,26631,0
2010-11-26,2.2541,2.3135,2.2541,2.2711,25247,0
2010-11-29,2.288,2.288,2.2288,2.2374,31910,0
2010-11-30,2.2341,2.2854,2.2085,2.2683,52354,0
2010-12-01,2.2629,2.3052,2.2288,2.2629,64547,0
2010-12-02,2.2541,2.3052,2.2541,2.2711,117407,0
2010-12-03,2.2541,2.3135,2.2457,2.2967,118725,0
2010-12-06,2.2795,2.3304,2.2541,2.2541,162321,0
2010-12-07,2.2457,2.3304,2.2288,2.288,235524,0
2010-12-08,2.288,2.3219,2.288,2.3219,73476,0
2010-12-09,2.3304,2.3304,2.2541,2.288,100065,0
2010-12-10,2.2795,2.2967,2.2629,2.2795,114040,0
2010-12-13,2.2967,2.3474,2.2034,2.2629,403040,0
2010-12-14,2.2288,2.2795,2.2288,2.2711,110425,0
2010-12-15,2.2203,2.2711,2.2034,2.2203,192009,0
2010-12-16,2.2253,2.2341,2.1572,2.1572,190304,0
2010-12-17,2.161,2.2795,2.161,2.2795,133696,0
2010-12-20,2.2711,2.2711,2.1525,2.161,354029,0
2010-12-21,2.1864,2.2034,2.1525,2.1949,345015,0
2010-12-22,2.1864,2.2795,2.1693,2.2795,222650,0
2010-12-23,2.288,2.4066,2.2711,2.3052,303784,0
2010-12-27,2.3052,2.3052,2.2541,2.2795,45652,0
2010-12-28,2.2629,2.2711,2.2288,2.2541,46025,0
2010-12-29,2.2432,2.286,2.2346,2.286,105745,0
2010-12-30,2.2773,2.286,2.2603,2.286,135558,0
2010-12-31,2.3095,2.3624,2.2654,2.2654,224183,0
2011-01-03,2.2629,2.3559,2.2541,2.3135,351322,0
2011-01-04,2.3052,2.3052,2.2541,2.2795,180739,0
2011-01-05,2.2711,2.2711,2.2374,2.2629,143598,0
2011-01-06,2.2711,2.2711,2.2034,2.2374,153472,0
2011-01-07,2.2374,2.2541,2.2117,2.2457,89415,0
2011-01-10,2.2457,2.288,2.2203,2.2711,160248,0
2011-01-11,2.2967,2.2967,2.2541,2.2795,66049,0
2011-01-12,2.3135,2.339,2.2795,2.3219,92118,0
2011-01-13,2.3304,2.4746,2.3304,2.4746,407814,0
2011-01-14,2.4575,2.5254,2.4155,2.4406,128035,0
2011-01-18,2.3982,2.3982,2.3219,2.373,120961,0
2011-01-19,2.3559,2.373,2.3052,2.3644,287403,0
2011-01-20,2.339,2.3814,2.3304,2.373,104932,0
2011-01-21,2.3814,2.4491,2.3644,2.4066,385090,0
2011-01-24,2.3896,2.4917,2.3559,2.4066,476464,0
2011-01-25,2.4237,2.5508,2.4155,2.5084,443522,0
2011-01-26,2.4746,2.661,2.3814,2.6525,697428,0
2011-01-27,2.6525,2.7289,2.644,2.7033,340474,0
2011-01-28,2.6693,2.6948,2.5678,2.6354,261183,0
2011-01-31,2.618,2.627,2.5035,2.5829,186561,0
2011-02-01,2.5762,2.6101,2.4999,2.5933,355847,0
2011-02-02,2.6018,2.6271,2.5678,2.5933,120569,0
2011-02-03,2.5837,2.5923,2.4814,2.4814,125727,0
2011-02-04,2.4999,2.5678,2.4999,2.5593,215809,0
2011-02-07,2.5423,2.6525,2.5423,2.6101,142283,0
2011-02-08,2.6525,2.6693,2.5593,2.6271,233443,0
2011-02-09,2.6101,2.6101,2.5593,2.5678,98248,0
2011-02-10,2.5582,2.5837,2.5495,2.5582,90976,0
2011-02-11,2.5593,2.5933,2.5593,2.5678,60383,0
2011-02-14,2.5846,2.6186,2.5678,2.5933,73472,0
2011-02-15,2.6101,2.661,2.5846,2.661,126206,0
2011-02-16,2.661,2.771,2.644,2.7542,388560,0
2011-02-17,2.7119,2.8051,2.6948,2.8051,337053,0
2011-02-18,2.7711,2.9163,2.7711,2.882,284416,0
2011-02-22,2.8897,2.8897,2.7542,2.8559,217902,0
2011-02-23,2.8304,2.8391,2.7542,2.8051,167782,0
2011-02-24,2.7968,2.8219,2.7796,2.8051,27127,0
2011-02-25,2.8479,2.8653,2.8054,2.8479,180917,0
2011-02-28,2.8617,2.8962,2.793,2.8102,244155,0
2011-03-01,2.8479,2.8479,2.7371,2.7969,91098,0
2011-03-02,2.7798,2.7884,2.7202,2.7202,33410,0
2011-03-03,2.7457,2.814,2.7287,2.8054,83398,0
2011-03-04,2.7711,2.8479,2.7711,2.8054,221894,0
2011-03-07,2.8054,2.8309,2.7029,2.7542,63723,0
2011-03-08,2.7542,2.7628,2.7202,2.7457,308921,0
2011-03-09,2.7287,2.8222,2.7287,2.7884,97598,0
2011-03-10,2.8479,2.8479,2.7542,2.7542,266751,0
2011-03-11,2.7798,2.882,2.7202,2.7884,157189,0
2011-03-14,2.7457,2.7798,2.6775,2.7202,110808,0
2011-03-15,2.5923,2.7117,2.5667,2.686,206485,0
2011-03-16,2.686,2.6945,2.5751,2.5751,66741,0
2011-03-17,2.604,2.604,2.5354,2.5523,35851,0
2011-03-18,2.541,2.6264,2.541,2.6094,95589,0
2011-03-21,2.5923,2.6775,2.5837,2.6775,149559,0
2011-03-22,2.6264,2.6775,2.5923,2.5923,13721,0
2011-03-23,2.6008,2.6945,2.6008,2.6606,18041,0
2011-03-24,2.686,2.7628,2.6606,2.7628,31538,0
2011-03-25,2.7457,2.7798,2.7117,2.7798,32985,0
2011-03-28,2.7884,2.8479,2.7371,2.7628,174561,0
2011-03-29,2.7628,2.8479,2.7287,2.8479,114247,0
2011-03-30,2.8566,2.8992,2.7969,2.8566,95088,0
2011-03-31,2.8208,2.8825,2.8208,2.8561,164925,0
2011-04-01,2.8566,2.9334,2.814,2.9334,188470,0
2011-04-04,2.9418,2.976,2.8992,2.9249,121178,0
2011-04-05,2.9078,3.0442,2.9078,3.0355,105437,0
2011-04-06,3.027,3.0783,2.9845,3.0783,149154,0
2011-04-07,3.027,3.0952,3.01,3.0698,87733,0
2011-04-08,3.0698,3.0783,3.0015,3.0611,106971,0
2011-04-11,3.0442,3.1039,2.9845,3.0952,124938,0
2011-04-12,2.9845,3.0867,2.9845,3.0698,108508,0
2011-04-13,3.01,3.0698,2.9589,2.9845,89009,0
2011-04-14,2.9163,2.9845,2.9163,2.9845,20686,0
2011-04-15,2.9078,3.0015,2.9078,2.9589,30431,0
2011-04-18,2.9249,2.9589,2.8992,2.9249,53281,0
2011-04-19,2.9163,2.9249,2.8907,2.9163,53828,0
2011-04-20,2.9334,2.976,2.8736,2.8907,41189,0
2011-04-21,2.9334,2.9675,2.8992,2.9334,63512,0
2011-04-25,2.9334,3.0184,2.9334,3.01,31261,0
2011-04-26,3.01,3.0527,2.9845,2.9931,37865,0
2011-04-27,3.0184,3.0355,2.9675,3.0184,47313,0
2011-04-28,3.0184,3.0355,3.01,3.027,17355,0
2011-04-29,3.0148,3.0676,2.9971,3.0676,92832,0
2011-05-02,3.0355,3.1039,3.0355,3.1039,36606,0
2011-05-03,3.0853,3.1023,3.0165,3.0853,29003,0
2011-05-04,3.1039,3.1039,3.0184,3.0527,31750,0
2011-05-05,2.9907,3.0681,2.9218,3.0681,58802,0
2011-05-06,2.9589,3.0611,2.8309,2.9675,155212,0
2011-05-09,2.9589,3.0184,2.9078,2.9334,26146,0
2011-05-10,2.8222,2.9334,2.814,2.9249,34035,0
2011-05-11,2.8704,2.8792,2.7243,2.7329,128727,0
2011-05-12,2.7371,2.7371,2.6264,2.7202,132113,0
2011-05-13,2.7117,2.7287,2.6434,2.7029,86197,0
2011-05-16,2.6775,2.686,2.6008,2.6008,94622,0
2011-05-17,2.6008,2.7029,2.5582,2.6008,133901,0
2011-05-18,2.6008,2.7029,2.5582,2.6775,81354,0
2011-05-19,2.6264,3.0611,2.5923,2.7711,205708,0
2011-05-20,2.6901,2.793,2.647,2.7329,112081,0
2011-05-23,2.686,2.8396,2.6606,2.7628,71063,0
2011-05-24,2.7029,2.8309,2.652,2.8054,66102,0
2011-05-25,2.7371,2.8566,2.6775,2.8479,163136,0
2011-05-26,2.8222,2.8736,2.7969,2.8736,245919,0
2011-05-27,2.8792,2.8792,2.836,2.8792,57139,0
2011-05-31,2.8858,2.9291,2.816,2.9204,97445,0
2011-06-01,2.8992,2.8992,2.8222,2.8309,52394,0
2011-06-02,2.8445,2.8445,2.7329,2.7674,66062,0
2011-06-03,2.7329,2.8704,2.6901,2.836,174342,0
2011-06-06,2.8275,2.8792,2.7329,2.8102,67503,0
2011-06-07,2.793,2.8275,2.7158,2.7587,31272,0
2011-06-08,2.7415,2.7415,2.6554,2.7071,21877,0
2011-06-09,2.7071,2.7329,2.6554,2.6815,32873,0
2011-06-10,2.6641,2.7329,2.6554,2.7329,96368,0
2011-06-13,2.7071,2.7243,2.6641,2.7158,39102,0
2011-06-14,2.6901,2.8017,2.6641,2.793,133117,0
2011-06-15,2.6296,2.7674,2.6296,2.6901,35873,0
2011-06-16,2.6771,2.6771,2.6163,2.6163,72444,0
2011-06-17,2.6384,2.6729,2.5953,2.6641,84645,0
2011-06-20,2.6384,2.6815,2.5868,2.6729,68857,0
2011-06-21,2.6729,2.7243,2.6384,2.7071,20010,0
2011-06-22,2.6985,2.6985,2.647,2.6641,9163,0
2011-06-23,2.6296,2.6985,2.6126,2.6729,20501,0
2011-06-24,2.6815,2.6815,2.5868,2.647,18785,0
2011-06-27,2.6729,2.6901,2.6296,2.647,23196,0
2011-06-28,2.6384,2.647,2.5781,2.5781,93083,0
2011-06-29,2.5781,2.5868,2.5008,2.5439,109950,0
2011-06-30,2.5653,2.6444,2.5035,2.6354,142078,0
2011-07-01,2.604,2.6213,2.5868,2.6126,18707,0
2011-07-05,2.5953,2.6213,2.5695,2.5781,23223,0
2011-07-06,2.5989,2.5989,2.4772,2.5294,81703,0
2011-07-07,2.5267,2.5781,2.5181,2.5695,91007,0
2011-07-08,2.5695,2.5781,2.5095,2.5695,44977,0
2011-07-11,2.5439,2.5868,2.4152,2.5181,123135,0
2011-07-12,2.5181,2.5181,2.3203,2.3891,207510,0
2011-07-13,2.3891,2.5095,2.372,2.4492,45667,0
2011-07-14,2.4751,2.4751,2.3805,2.4235,22253,0
2011-07-15,2.4062,2.4235,2.3203,2.3463,56613,0
2011-07-18,2.3463,2.3805,2.3203,2.329,34972,0
2011-07-19,2.3556,2.3902,2.3468,2.3468,22991,0
2011-07-20,2.3805,2.3805,2.3203,2.3203,34405,0
2011-07-21,2.3203,2.3375,2.3031,2.3203,26053,0
2011-07-22,2.3977,2.4322,2.329,2.4152,60903,0
2011-07-25,2.4062,2.4665,2.3977,2.4322,64410,0
2011-07-26,2.46,2.4772,2.4163,2.4338,68851,0
2011-07-27,2.4407,2.4407,2.3891,2.4062,24208,0
2011-07-28,2.4077,2.4163,2.3816,2.3816,85128,0
2011-07-29,2.373,2.46,2.3468,2.4338,154407,0
2011-08-01,2.4407,2.4492,2.4152,2.4322,7560,0
2011-08-02,2.3989,2.46,2.3989,2.4511,35757,0
2011-08-03,2.3203,2.4751,2.3203,2.4578,109760,0
2011-08-04,2.373,2.4511,2.286,2.3468,117982,0
2011-08-05,2.3375,2.372,2.2346,2.3547,54236,0
2011-08-08,2.2773,2.2945,2.1399,2.183,122708,0
2011-08-09,2.1571,2.2346,2.0626,2.1486,41935,0
2011-08-10,2.1486,2.1486,2.0538,2.0626,72000,0
2011-08-11,2.1055,2.1055,2.0194,2.0626,81487,0
2011-08-12,2.0968,2.1313,2.0712,2.0968,65604,0
2011-08-15,2.0797,2.1313,2.0626,2.1055,57606,0
2011-08-16,1.9938,2.0712,1.9853,2.0282,84544,0
2011-08-17,2.0282,2.0451,1.9421,1.9768,151800,0
2011-08-18,1.9768,2.011,1.8907,2.011,117846,0
2011-08-19,1.968,2.0024,1.8992,1.9165,58036,0
2011-08-22,1.9251,1.968,1.7961,1.8992,154618,0
2011-08-23,1.9421,2.0451,1.9079,1.9336,40745,0
2011-08-24,1.8992,1.9594,1.8821,1.8992,59248,0
2011-08-25,1.9079,1.9421,1.8649,1.8821,37154,0
2011-08-26,1.8427,1.9035,1.8427,1.8948,43059,0
2011-08-29,1.9251,1.9594,1.9251,1.9421,31238,0
2011-08-30,1.9509,1.9853,1.9421,1.9853,48228,0
2011-08-31,1.9835,2.0804,1.9835,2.0716,368846,0
2011-09-01,2.0712,2.0712,2.011,2.011,32428,0
2011-09-02,1.9658,2.0009,1.904,1.9127,54833,0
2011-09-06,1.8948,1.9121,1.8601,1.8861,20862,0
2011-09-07,1.973,1.973,1.9209,1.973,17570,0
2011-09-08,1.9644,1.9644,1.8861,1.9121,65738,0
2011-09-09,1.9121,1.9209,1.8775,1.9121,26254,0
2011-09-12,1.9121,1.947,1.8948,1.9121,26176,0
2011-09-13,1.9209,1.9644,1.9121,1.9557,62498,0
2011-09-14,1.9557,2.0428,1.9557,1.9818,32681,0
2011-09-15,1.9993,1.9993,1.9385,1.9993,78431,0
2011-09-16,2.0514,2.06,1.8078,1.834,574175,0
2011-09-19,1.834,1.9121,1.834,1.8861,85126,0
2011-09-20,1.8689,1.8948,1.8689,1.8861,18393,0
2011-09-21,1.8861,1.9035,1.8689,1.8689,10592,0
2011-09-22,1.8516,1.8601,1.669,1.747,102691,0
2011-09-23,1.7905,1.8166,1.7384,1.8166,35770,0
2011-09-26,1.7993,1.8166,1.7384,1.7733,39614,0
2011-09-27,1.8078,1.8078,1.7209,1.7209,85286,0
2011-09-28,1.7384,1.7384,1.686,1.686,74259,0
2011-09-29,1.6948,1.7297,1.6602,1.7036,63348,0
2011-09-30,1.6885,1.7242,1.6706,1.7242,100307,0
2011-10-03,1.669,1.686,1.5904,1.608,76486,0
2011-10-04,1.634,1.634,1.5471,1.608,98171,0
2011-10-05,1.5904,1.6776,1.5646,1.669,57367,0
2011-10-06,1.6166,1.669,1.5993,1.6428,103147,0
2011-10-07,1.6428,1.6428,1.5733,1.5819,137795,0
2011-10-10,1.6166,1.634,1.5471,1.5646,75725,0
2011-10-11,1.5646,1.5646,1.5297,1.5559,79964,0
2011-10-12,1.5471,1.6254,1.5384,1.5904,165797,0
2011-10-13,1.5733,1.6254,1.521,1.5993,63209,0
2011-10-14,1.5819,1.6602,1.5819,1.5993,24825,0
2011-10-17,1.5646,1.608,1.5471,1.5733,70958,0
2011-10-18,1.5646,1.5904,1.521,1.5559,130273,0
2011-10-19,1.5471,1.5993,1.5384,1.5904,37741,0
2011-10-20,1.5733,1.5993,1.5471,1.5819,69075,0
2011-10-21,1.5819,1.6516,1.5819,1.5904,46756,0
2011-10-24,1.5904,1.634,1.5904,1.6166,53049,0
2011-10-25,1.6254,1.6428,1.5646,1.608,52253,0
2011-10-26,1.5993,1.6254,1.5904,1.6254,52343,0
2011-10-27,1.669,1.7645,1.6166,1.7036,126175,0
2011-10-28,1.7123,1.7123,1.634,1.6428,110487,0
2011-10-31,1.5991,1.6795,1.5991,1.6795,52968,0
2011-11-01,1.634,1.6516,1.5471,1.5646,53001,0
2011-11-02,1.608,1.6254,1.5471,1.5993,58906,0
2011-11-03,1.6043,1.6043,1.5514,1.5603,120679,0
2011-11-04,1.5603,1.622,1.5603,1.6132,90881,0
2011-11-07,1.5646,1.608,1.5646,1.5993,54184,0
2011-11-08,1.5993,1.6166,1.5646,1.5904,95576,0
2011-11-09,1.5646,1.6254,1.5559,1.608,128614,0
2011-11-10,1.5956,1.5956,1.5603,1.5603,71977,0
2011-11-11,1.5993,1.608,1.5297,1.5559,103973,0
2011-11-14,1.5646,1.5993,1.5646,1.5646,37178,0
2011-11-15,1.5646,1.5733,1.5297,1.5471,48410,0
2011-11-16,1.5646,1.5819,1.5471,1.5471,28685,0
2011-11-17,1.5819,1.5819,1.521,1.5297,66383,0
2011-11-18,1.5646,1.5646,1.4517,1.4778,147328,0
2011-11-21,1.4778,1.4778,1.4255,1.4689,52021,0
2011-11-22,1.4778,1.4778,1.4082,1.4429,71041,0
2011-11-23,1.4689,1.4689,1.3646,1.3646,237139,0
2011-11-25,1.3839,1.4016,1.3754,1.3754,31509,0
2011-11-28,1.4255,1.4778,1.3994,1.4689,135655,0
2011-11-29,1.4517,1.5124,1.4429,1.5037,110832,0
2011-11-30,1.498,1.5434,1.4797,1.5069,651197,0
2011-12-01,1.5124,1.5124,1.4517,1.4778,67251,0
2011-12-02,1.4544,1.4722,1.4104,1.4192,105477,0
2011-12-05,1.4604,1.4778,1.4167,1.4429,22555,0
2011-12-06,1.4192,1.4986,1.4192,1.4279,111214,0
2011-12-07,1.4544,1.4809,1.4368,1.4632,74728,0
2011-12-08,1.4722,1.4809,1.3928,1.4192,258567,0
2011-12-09,1.4544,1.5603,1.4368,1.534,216247,0
2011-12-12,1.534,1.5603,1.4897,1.5603,79007,0
2011-12-13,1.5603,1.5778,1.4897,1.525,121898,0
2011-12-14,1.4986,1.525,1.4809,1.5073,19596,0
2011-12-15,1.5073,1.525,1.4809,1.5073,70595,0
2011-12-16,1.5073,1.5427,1.4809,1.5162,100402,0
2011-12-19,1.5073,1.534,1.4722,1.5073,323230,0
2011-12-20,1.4986,1.5427,1.4722,1.4986,555612,0
2011-12-21,1.4897,1.534,1.4632,1.534,858801,0
2011-12-22,1.534,1.5867,1.5162,1.569,425505,0
2011-12-23,1.5867,1.6483,1.5427,1.5956,295000,0
2011-12-27,1.6043,1.6043,1.4632,1.4722,371016,0
2011-12-28,1.4722,1.534,1.4544,1.4897,219883,0
2011-12-29,1.4897,1.5162,1.4104,1.4192,240895,0
2011-12-30,1.4436,1.498,1.3981,1.4797,875882,0
2012-01-03,1.5162,1.5867,1.4279,1.5867,461988,0
2012-01-04,1.5956,1.6132,1.5427,1.5514,304597,0
2012-01-05,1.5514,1.569,1.4986,1.5427,181262,0
2012-01-06,1.534,1.5427,1.4809,1.4986,181520,0
2012-01-09,1.4986,1.5603,1.4897,1.5427,61770,0
2012-01-10,1.5603,1.7012,1.525,1.6398,336243,0
2012-01-11,1.6398,1.7365,1.5956,1.7012,121225,0
2012-01-12,1.7102,1.7982,1.666,1.7806,190329,0
2012-01-13,1.7453,1.7894,1.719,1.7894,55403,0
2012-01-17,1.6975,1.76,1.6618,1.76,95111,0
2012-01-18,1.7719,1.7719,1.719,1.7453,61107,0
2012-01-19,1.7365,1.7365,1.6924,1.7012,51944,0
2012-01-20,1.7012,1.754,1.7012,1.754,87432,0
2012-01-23,1.7453,1.763,1.6748,1.754,26844,0
2012-01-24,1.7365,1.7894,1.719,1.7806,196112,0
2012-01-25,1.763,1.8071,1.7102,1.7894,90730,0
2012-01-26,1.754,1.8071,1.754,1.7806,39193,0
2012-01-27,1.763,1.7982,1.7365,1.7894,44490,0
2012-01-30,1.7365,1.7719,1.6398,1.6839,183133,0
2012-01-31,1.6618,1.7064,1.6438,1.6795,53755,0
2012-02-01,1.7012,1.7102,1.6308,1.6483,62966,0
2012-02-02,1.6572,1.6839,1.6308,1.6398,60689,0
2012-02-03,1.6924,1.7102,1.6308,1.6924,83317,0
2012-02-06,1.6748,1.6839,1.6308,1.6483,41561,0
2012-02-07,1.6349,1.6528,1.5991,1.6349,58197,0
2012-02-08,1.6528,1.6706,1.6258,1.6528,33296,0
2012-02-09,1.6618,1.6618,1.5991,1.617,78407,0
2012-02-10,1.6308,1.6483,1.4897,1.525,580564,0
2012-02-13,1.5514,1.5867,1.5427,1.5514,107750,0
2012-02-14,1.5603,1.6748,1.5603,1.6043,155513,0
2012-02-15,1.6308,1.6308,1.569,1.5867,30407,0
2012-02-16,1.622,1.622,1.5867,1.6132,25776,0
2012-02-17,1.5867,1.622,1.569,1.6132,31666,0
2012-02-21,1.5867,1.666,1.5867,1.6398,78975,0
2012-02-22,1.6398,1.6483,1.5867,1.6043,32469,0
2012-02-23,1.622,1.622,1.569,1.569,55478,0
2012-02-24,1.5991,1.6081,1.5725,1.5813,35950,0
2012-02-27,1.5514,1.666,1.5427,1.5867,79385,0
2012-02-28,1.5956,1.6483,1.5778,1.6043,44406,0
2012-02-29,1.5888,1.6341,1.5888,1.6251,54970,0
2012-03-01,1.5867,1.6308,1.5778,1.5956,30602,0
2012-03-02,1.5991,1.5991,1.5725,1.5725,82843,0
2012-03-05,1.5813,1.6081,1.5546,1.5725,60860,0
2012-03-06,1.5813,1.5901,1.5366,1.5901,76671,0
2012-03-07,1.5278,1.6081,1.5278,1.5725,36033,0
2012-03-08,1.5901,1.5991,1.5008,1.5725,93829,0
2012-03-09,1.5725,1.5901,1.5634,1.5813,38128,0
2012-03-12,1.5901,1.6885,1.5901,1.6618,160170,0
2012-03-13,1.6885,1.7242,1.6706,1.7153,221830,0
2012-03-14,1.7332,1.7422,1.7064,1.7332,98451,0
2012-03-15,1.7689,1.8761,1.7511,1.8493,732325,0
2012-03-16,1.894,1.9923,1.8672,1.9297,723975,0
2012-03-19,1.9477,2.001,1.9208,1.9744,475194,0
2012-03-20,1.9923,1.9923,1.9297,1.9477,156960,0
2012-03-21,1.9477,2.0102,1.9297,1.9297,215417,0
2012-03-22,1.9297,1.9477,1.8493,1.9029,108078,0
2012-03-23,1.9208,1.9477,1.885,1.9117,65410,0
2012-03-26,1.9208,1.9477,1.8761,1.9029,187862,0
2012-03-27,1.885,1.9477,1.885,1.9208,82640,0
2012-03-28,1.894,1.9208,1.8583,1.8672,77039,0
2012-03-29,1.8583,1.9387,1.8493,1.9208,86754,0
2012-03-30,1.9156,2.0063,1.8702,1.97,246891,0
2012-04-02,2.0102,2.0102,1.9208,1.9387,156448,0
2012-04-03,1.9297,1.9477,1.885,1.9117,67707,0
2012-04-04,1.885,1.9208,1.8404,1.8583,93146,0
2012-04-05,1.885,1.9117,1.8583,1.8761,33760,0
2012-04-09,1.8583,1.8672,1.7956,1.8225,133151,0
2012-04-10,1.7869,2.0547,1.7869,1.8761,166036,0
2012-04-11,1.9208,1.9297,1.8493,1.8493,48735,0
2012-04-12,1.8404,1.894,1.8136,1.8225,44803,0
2012-04-13,1.8225,1.8761,1.8225,1.8583,64092,0
2012-04-16,1.8404,1.885,1.7778,1.7869,158357,0
2012-04-17,1.7778,1.8136,1.7153,1.7869,237869,0
2012-04-18,1.7869,1.8225,1.7242,1.7778,48399,0
2012-04-19,1.7689,1.8046,1.7422,1.7422,13213,0
2012-04-20,1.7778,1.7869,1.7422,1.7689,40491,0
2012-04-23,1.7242,1.7689,1.6975,1.7242,104205,0
2012-04-24,1.7153,1.7956,1.7064,1.7778,40669,0
2012-04-25,1.7869,1.8046,1.7332,1.7869,87344,0
2012-04-26,1.7956,1.8225,1.7689,1.7689,75843,0
2012-04-27,1.7778,1.7956,1.7422,1.76,88958,0
2012-04-30,1.7883,1.8066,1.7611,1.8066,98426,0
2012-05-01,1.8315,1.8315,1.7422,1.7422,214209,0
2012-05-02,1.76,1.7956,1.7242,1.7778,44378,0
2012-05-03,1.7956,1.7956,1.7332,1.76,117631,0
2012-05-04,1.6975,1.7153,1.5725,1.6081,601685,0
2012-05-07,1.6081,1.6258,1.5634,1.5813,53460,0
2012-05-08,1.5813,1.5991,1.5278,1.5456,227459,0
2012-05-09,1.5278,1.5366,1.492,1.5099,153981,0
2012-05-10,1.5524,1.6068,1.5069,1.5888,142303,0
2012-05-11,1.5634,1.5813,1.5366,1.5725,71037,0
2012-05-14,1.5813,1.5991,1.5188,1.5634,116222,0
2012-05-15,1.5456,1.5634,1.492,1.5008,129564,0
2012-05-16,1.5456,1.5456,1.5008,1.5278,97901,0
2012-05-17,1.5456,1.5901,1.4473,1.5546,140180,0
2012-05-18,1.5901,1.5901,1.474,1.5188,74919,0
2012-05-21,1.5366,1.5634,1.492,1.5099,73120,0
2012-05-22,1.5546,1.5546,1.5099,1.5099,54661,0
2012-05-23,1.5278,1.5366,1.5008,1.5099,123735,0
2012-05-24,1.5008,1.5278,1.4562,1.4562,143778,0
2012-05-25,1.5099,1.5099,1.4384,1.4473,161216,0
2012-05-29,1.4473,1.474,1.4293,1.4384,188043,0
2012-05-30,1.4384,1.4562,1.3491,1.4027,272343,0
2012-05-31,1.4253,1.4526,1.3255,1.4526,1296241,0
2012-06-01,1.4526,1.4526,1.389,1.4163,35629,0
2012-06-04,1.4293,1.4473,1.34,1.376,126596,0
2012-06-05,1.389,1.3981,1.3527,1.389,104219,0
2012-06-06,1.4072,1.4163,1.3981,1.3981,80419,0
2012-06-07,1.4345,1.4345,1.3981,1.4072,190803,0
2012-06-08,1.4072,1.4072,1.3707,1.389,90116,0
2012-06-11,1.4163,1.4163,1.3981,1.4072,32077,0
2012-06-12,1.4163,1.4163,1.3981,1.4072,88245,0
2012-06-13,1.4072,1.4253,1.3707,1.3707,36273,0
2012-06-14,1.4072,1.4072,1.3617,1.389,78447,0
2012-06-15,1.3798,1.4345,1.3436,1.3436,196012,0
2012-06-18,1.3617,1.3981,1.3164,1.3527,160477,0
2012-06-19,1.3436,1.4072,1.3436,1.3798,48522,0
2012-06-20,1.3981,1.3981,1.3345,1.3527,45171,0
2012-06-21,1.3617,1.3617,1.3164,1.3164,110384,0
2012-06-22,1.3255,1.3527,1.3164,1.3527,64388,0
2012-06-25,1.3617,1.3617,1.3164,1.3164,57086,0
2012-06-26,1.2892,1.3436,1.2802,1.3164,80854,0
2012-06-27,1.3255,1.4072,1.2983,1.3617,62428,0
2012-06-28,1.3527,1.3617,1.2892,1.3345,97371,0
2012-06-29,1.3617,1.3617,1.2802,1.3617,94761,0
2012-07-02,1.3255,1.3707,1.3164,1.3164,99319,0
2012-07-03,1.3345,1.3863,1.3164,1.3345,103947,0
2012-07-05,1.3617,1.3981,1.3617,1.389,90237,0
2012-07-06,1.3617,1.3707,1.3436,1.3436,84373,0
2012-07-09,1.3617,1.3798,1.3345,1.3436,68487,0
2012-07-10,1.3436,1.3707,1.3255,1.3436,43964,0
2012-07-11,1.3527,1.3527,1.3164,1.3345,129497,0
2012-07-12,1.3527,1.3527,1.2983,1.3255,77563,0
2012-07-13,1.3527,1.3527,1.2983,1.3436,33553,0
2012-07-16,1.3255,1.3436,1.2802,1.3164,254451,0
2012-07-17,1.3073,1.3436,1.271,1.3164,74282,0
2012-07-18,1.2892,1.3527,1.2892,1.3345,72419,0
2012-07-19,1.3255,1.3345,1.3073,1.3255,397898,0
2012-07-20,1.3345,1.3981,1.2983,1.3981,173998,0
2012-07-23,1.3707,1.3707,1.3255,1.3527,92571,0
2012-07-24,1.3617,1.3617,1.2983,1.3255,88229,0
2012-07-25,1.3164,1.3255,1.2892,1.3073,120088,0
2012-07-26,1.3073,1.3527,1.2802,1.3345,256672,0
2012-07-27,1.3255,1.4072,1.2802,1.4072,182515,0
2012-07-30,1.4163,1.4526,1.3436,1.3527,105378,0
2012-07-31,1.3436,1.3436,1.3164,1.3164,109278,0
2012-08-01,1.3073,1.3436,1.3073,1.3164,36556,0
2012-08-02,1.2983,1.4072,1.2983,1.3617,145547,0
2012-08-03,1.1984,1.2529,1.0895,1.2438,595376,0
2012-08-06,1.2347,1.2347,1.2256,1.2256,228858,0
2012-08-07,1.2074,1.2347,1.2074,1.2256,133428,0
2012-08-08,1.2074,1.2347,1.144,1.2165,112845,0
2012-08-09,1.1984,1.2618,1.1984,1.2529,159254,0
2012-08-10,1.2347,1.2438,1.1801,1.2165,86014,0
2012-08-13,1.2256,1.2256,1.171,1.2165,112812,0
2012-08-14,1.1984,1.2347,1.198,1.2165,506769,0
2012-08-15,1.2256,1.2892,1.2074,1.2802,180932,0
2012-08-16,1.2892,1.2892,1.2438,1.2618,45507,0
2012-08-17,1.2618,1.2802,1.2256,1.2802,30063,0
2012-08-20,1.2529,1.2802,1.2256,1.2347,50398,0
2012-08-21,1.271,1.271,1.2211,1.2438,56401,0
2012-08-22,1.2347,1.2528,1.2347,1.2438,7641,0
2012-08-23,1.2618,1.2618,1.2347,1.2529,6621,0
2012-08-24,1.2256,1.2438,1.2256,1.2438,1173,0
2012-08-27,1.2618,1.2618,1.2165,1.2347,7944,0
2012-08-28,1.2256,1.2618,1.2256,1.2618,40658,0
2012-08-29,1.2529,1.2892,1.2529,1.271,46118,0
2012-08-30,1.2618,1.2983,1.2529,1.271,90672,0
2012-08-31,1.2618,1.2802,1.2256,1.271,153453,0
2012-09-04,1.2438,1.2618,1.1984,1.2256,354670,0
2012-09-05,1.2165,1.2438,1.1893,1.2256,114137,0
2012-09-06,1.2438,1.271,1.2256,1.2347,408881,0
2012-09-07,1.2529,1.2618,1.2256,1.2347,78532,0
2012-09-10,1.2529,1.271,1.2256,1.271,42191,0
2012-09-11,1.2618,1.2892,1.2256,1.271,108772,0
2012-09-12,1.2802,1.2983,1.2438,1.2618,73458,0
2012-09-13,1.2892,1.3073,1.271,1.2983,33292,0
2012-09-14,1.2802,1.4163,1.2802,1.3617,295282,0
2012-09-17,1.3527,1.3617,1.271,1.3345,36018,0
2012-09-18,1.3345,1.4072,1.3345,1.3527,60339,0
2012-09-19,1.389,1.4253,1.3617,1.4163,90006,0
2012-09-20,1.4072,1.4072,1.3599,1.389,45405,0
2012-09-21,1.3981,1.4072,1.3209,1.3255,71564,0
2012-09-24,1.3345,1.389,1.3345,1.3707,36666,0
2012-09-25,1.3617,1.3798,1.3436,1.3527,44745,0
2012-09-26,1.3527,1.3617,1.3345,1.3617,37469,0
2012-09-27,1.3617,1.389,1.3616,1.389,36690,0
2012-09-28,1.3707,1.389,1.3617,1.389,44237,0
2012-10-01,1.4163,1.4163,1.3527,1.389,86883,0
2012-10-02,1.389,1.4072,1.3708,1.4072,52682,0
2012-10-03,1.3617,1.3981,1.3436,1.3981,66161,0
2012-10-04,1.389,1.389,1.3527,1.3798,114127,0
2012-10-05,1.389,1.4436,1.389,1.4345,75058,0
2012-10-08,1.4526,1.4789,1.4254,1.4615,83341,0
2012-10-09,1.4526,1.4526,1.4072,1.4253,32776,0
2012-10-10,1.4345,1.4345,1.4072,1.4345,33134,0
2012-10-11,1.4253,1.4615,1.4163,1.4615,73108,0
2012-10-12,1.4526,1.4707,1.4526,1.4707,70892,0
2012-10-15,1.4526,1.4707,1.4345,1.4615,44125,0
2012-10-16,1.4436,1.4615,1.4284,1.4615,36538,0
2012-10-17,1.4526,1.4707,1.433,1.4707,14499,0
2012-10-18,1.4526,1.4526,1.4163,1.4436,10173,0
2012-10-19,1.4526,1.4526,1.389,1.4253,22371,0
2012-10-22,1.4253,1.4345,1.389,1.389,60708,0
2012-10-23,1.389,1.4526,1.3707,1.3981,76560,0
2012-10-24,1.4072,1.4526,1.389,1.4526,81762,0
2012-10-25,1.4526,1.4571,1.4179,1.4526,47825,0
2012-10-26,1.4707,1.4707,1.4345,1.4707,22374,0
2012-10-31,1.4707,1.4707,1.3798,1.4707,25161,0
2012-11-01,1.4615,1.4797,1.4217,1.4797,3584,0
2012-11-02,1.4436,1.4707,1.4253,1.4345,68791,0
2012-11-05,1.4526,1.4526,1.4338,1.4526,8802,0
2012-11-06,1.4345,1.4615,1.4253,1.4615,48864,0
2012-11-07,1.4072,1.4888,1.4072,1.4888,60888,0
2012-11-08,1.4707,1.5135,1.4615,1.4888,116667,0
2012-11-09,1.4888,1.5161,1.4288,1.4888,57105,0
2012-11-12,1.4707,1.4863,1.4436,1.4797,108957,0
2012-11-13,1.4615,1.498,1.4479,1.498,56456,0
2012-11-14,1.4615,1.498,1.4072,1.4797,24742,0
2012-11-15,1.4707,1.4707,1.4072,1.4436,76093,0
2012-11-16,1.4526,1.4888,1.4072,1.4888,39543,0
2012-11-19,1.4707,1.498,1.4253,1.4797,29659,0
2012-11-20,1.4436,1.4796,1.4345,1.4526,14838,0
2012-11-21,1.4345,1.4888,1.3527,1.4888,38522,0
2012-11-23,1.4615,1.498,1.4436,1.498,39912,0
2012-11-26,1.4614,1.5069,1.4614,1.498,35499,0
2012-11-27,1.4888,1.5069,1.4707,1.4888,18591,0
2012-11-28,1.498,1.5069,1.4707,1.4888,21179,0
2012-11-29,1.498,1.5524,1.4797,1.5252,301539,0
2012-11-30,1.5252,1.5252,1.4888,1.5252,45615,0
2012-12-03,1.5252,1.5252,1.4797,1.5252,59651,0
2012-12-04,1.5252,1.5252,1.4707,1.5069,1212612,0
2012-12-05,1.499,1.499,1.4615,1.498,9817,0
2012-12-06,1.5069,1.5252,1.4615,1.5069,35626,0
2012-12-07,1.5068,1.5252,1.4934,1.5069,10119,0
2012-12-10,1.4707,1.5343,1.4707,1.498,61167,0
2012-12-11,1.498,1.5198,1.4797,1.5161,69963,0
2012-12-12,1.498,1.5069,1.4707,1.498,58345,0
2012-12-13,1.5069,1.5069,1.4707,1.5069,55298,0
2012-12-14,1.498,1.507,1.4888,1.498,25595,0
2012-12-17,1.4707,1.5343,1.4707,1.498,66237,0
2012-12-18,1.4938,1.5434,1.3521,1.4888,479942,0
2012-12-19,1.4888,1.5343,1.4707,1.5252,77574,0
2012-12-20,1.4889,1.5161,1.4446,1.5069,143800,0
2012-12-21,1.4888,1.498,1.4436,1.498,51955,0
2012-12-24,1.498,1.498,1.4707,1.4797,43772,0
2012-12-26,1.4615,1.5161,1.4526,1.4888,62648,0
2012-12-27,1.4707,1.5069,1.4526,1.4707,44183,0
2012-12-28,1.498,1.516,1.4762,1.498,47060,0
2012-12-31,1.4707,1.5161,1.4345,1.5161,86905,0
2013-01-02,1.5343,1.5615,1.4797,1.5343,94549,0
2013-01-03,1.5267,1.5524,1.5162,1.5524,33318,0
2013-01-04,1.5493,1.5493,1.5161,1.5252,27293,0
2013-01-07,1.5252,1.5524,1.4526,1.498,72239,0
2013-01-08,1.5069,1.5161,1.4797,1.5161,26966,0
2013-01-09,1.5161,1.5161,1.4707,1.4707,29891,0
2013-01-10,1.4707,1.5069,1.4345,1.4888,110765,0
2013-01-11,1.4526,1.4769,1.4345,1.4615,51537,0
2013-01-14,1.4527,1.4634,1.4345,1.4526,28307,0
2013-01-15,1.4529,1.4791,1.4526,1.4526,14397,0
2013-01-16,1.4526,1.4707,1.4526,1.4707,12120,0
2013-01-17,1.4615,1.4615,1.4163,1.4436,56736,0
2013-01-18,1.4163,1.4797,1.4163,1.4797,86151,0
2013-01-22,1.4707,1.4844,1.4436,1.4707,73945,0
2013-01-23,1.4797,1.4797,1.4526,1.4707,84707,0
2013-01-24,1.4707,1.498,1.4345,1.498,73038,0
2013-01-25,1.4707,1.5034,1.4526,1.4615,36234,0
2013-01-28,1.4707,1.4844,1.4707,1.4707,17173,0
2013-01-29,1.4707,1.4835,1.4707,1.4797,10452,0
2013-01-30,1.4526,1.4806,1.4526,1.4797,15054,0
2013-01-31,1.4797,1.4797,1.4707,1.4797,16684,0
2013-02-01,1.4797,1.5434,1.4797,1.5434,352434,0
2013-02-04,1.5343,1.5615,1.5069,1.5069,65373,0
2013-02-05,1.5615,1.5615,1.5069,1.5252,36107,0
2013-02-06,1.5252,1.6068,1.5252,1.5434,279319,0
2013-02-07,1.5797,1.5797,1.5161,1.5434,17578,0
2013-02-08,1.5161,1.5161,1.5069,1.5069,18453,0
2013-02-11,1.5343,1.5888,1.5069,1.5615,66539,0
2013-02-12,1.5434,1.5434,1.4797,1.4888,125400,0
2013-02-13,1.5069,1.5252,1.498,1.5252,42077,0
2013-02-14,1.5161,1.6069,1.498,1.5524,165396,0
2013-02-15,1.5888,1.6341,1.5888,1.6341,116846,0
2013-02-19,1.6614,1.6614,1.5986,1.6251,102538,0
2013-02-20,1.6159,1.6341,1.5888,1.6251,155458,0
2013-02-21,1.5936,1.6231,1.5797,1.6068,107035,0
2013-02-22,1.6068,1.7249,1.6068,1.6978,144418,0
2013-02-25,1.6705,1.7067,1.6341,1.6886,63813,0
2013-02-26,1.6524,1.7158,1.6433,1.6886,135801,0
2013-02-27,1.6524,1.7249,1.6524,1.7249,48264,0
2013-02-28,1.7158,1.7249,1.6524,1.6794,81318,0
2013-03-01,1.6794,1.7158,1.6524,1.6794,87830,0
2013-03-04,1.6857,1.6857,1.6341,1.6524,74084,0
2013-03-05,1.6614,1.6812,1.6341,1.6614,23049,0
2013-03-06,1.6705,1.6886,1.6525,1.6794,31352,0
2013-03-07,1.6794,1.7611,1.6614,1.734,91527,0
2013-03-08,1.7432,1.7611,1.6886,1.7158,39889,0
2013-03-11,1.7432,1.7432,1.6524,1.6524,111623,0
2013-03-12,1.6524,1.6794,1.6524,1.6794,22021,0
2013-03-13,1.6433,1.6705,1.6433,1.6705,32606,0
2013-03-14,1.6794,1.734,1.6614,1.7249,65521,0
2013-03-15,1.6978,1.7249,1.6068,1.6068,285244,0
2013-03-18,1.6251,1.7158,1.6068,1.7158,319739,0
2013-03-19,1.7041,1.734,1.693,1.734,52780,0
2013-03-20,1.7249,1.7249,1.6886,1.6886,66434,0
2013-03-21,1.7249,1.7611,1.6898,1.7523,175128,0
2013-03-22,1.7523,1.7611,1.6886,1.7523,34788,0
2013-03-25,1.7435,1.7435,1.6979,1.7249,89834,0
2013-03-26,1.7067,1.7432,1.6524,1.7432,17921,0
2013-03-27,1.7611,1.7611,1.7158,1.734,12631,0
2013-03-28,1.734,1.7523,1.6794,1.734,40054,0
2013-04-01,1.6886,1.7702,1.6886,1.7432,56067,0
2013-04-02,1.6433,1.7432,1.6159,1.7158,42039,0
2013-04-03,1.6794,1.734,1.6794,1.7158,32609,0
2013-04-04,1.7249,1.7432,1.7067,1.7249,31741,0
2013-04-05,1.7432,1.7432,1.7067,1.7158,17775,0
2013-04-08,1.6794,1.7611,1.6794,1.7249,75904,0
2013-04-09,1.7158,1.7523,1.6886,1.7158,20405,0
2013-04-10,1.7432,1.7432,1.6794,1.6794,10896,0
2013-04-11,1.6794,1.7702,1.6524,1.7249,35011,0
2013-04-12,1.6978,1.7432,1.6794,1.734,46958,0
2013-04-15,1.7158,1.7249,1.6705,1.6886,92293,0
2013-04-16,1.6886,1.734,1.6705,1.734,28196,0
2013-04-17,1.7523,1.7523,1.7067,1.7067,83272,0
2013-04-18,1.6886,1.7702,1.6794,1.7523,80510,0
2013-04-19,1.7249,1.734,1.7212,1.734,4070,0
2013-04-22,1.7523,1.7523,1.7249,1.7523,615369,0
2013-04-23,1.6886,1.7432,1.6886,1.7158,29532,0
2013-04-24,1.725,1.7254,1.7067,1.7158,7179,0
2013-04-25,1.7158,1.734,1.6705,1.7067,47246,0
2013-04-26,1.7432,1.7611,1.7067,1.7611,40410,0
2013-04-29,1.7611,1.7611,1.7067,1.7523,31613,0
2013-04-30,1.7158,1.7611,1.6794,1.6886,64990,0
2013-05-01,1.734,1.734,1.6978,1.7249,5171,0
2013-05-02,1.7249,1.7611,1.7249,1.7611,53630,0
2013-05-03,1.7701,1.7701,1.7169,1.734,26733,0
2013-05-06,1.734,1.7702,1.734,1.7523,38554,0
2013-05-07,1.7611,1.7611,1.7158,1.7432,18731,0
2013-05-08,1.7611,1.7611,1.7067,1.7611,48689,0
2013-05-09,1.7067,1.7523,1.7067,1.734,30871,0
2013-05-10,1.6794,1.7611,1.6794,1.6794,73019,0
2013-05-13,1.6886,1.7067,1.6524,1.6794,141285,0
2013-05-14,1.6524,1.6978,1.6524,1.6886,35739,0
2013-05-15,1.6794,1.6978,1.6794,1.6794,18915,0
2013-05-16,1.6524,1.6922,1.6524,1.6886,30123,0
2013-05-17,1.6978,1.7067,1.6794,1.6886,23874,0
2013-05-20,1.6978,1.6978,1.6794,1.6978,25944,0
2013-05-21,1.6886,1.7249,1.6614,1.7249,31287,0
2013-05-22,1.7249,1.7611,1.7067,1.7611,35364,0
2013-05-23,1.7249,1.7676,1.7067,1.7611,30799,0
2013-05-24,1.7611,1.7975,1.7249,1.7794,38182,0
2013-05-28,1.7794,1.8156,1.7432,1.7702,80639,0
2013-05-29,1.7794,1.7975,1.7523,1.7975,65341,0
2013-05-30,1.8066,1.8156,1.7794,1.7975,14568,0
2013-05-31,1.8156,1.8248,1.7794,1.7975,40514,0
2013-06-03,1.7702,1.8066,1.7168,1.7702,69039,0
2013-06-04,1.7611,1.7702,1.734,1.7432,35157,0
2013-06-05,1.7249,1.7432,1.6886,1.6978,48111,0
2013-06-06,1.7067,1.7158,1.6886,1.7158,10398,0
2013-06-07,1.734,1.734,1.6886,1.7249,36862,0
2013-06-10,1.7067,1.7249,1.6888,1.7249,19926,0
2013-06-11,1.7158,1.7249,1.6886,1.6978,26054,0
2013-06-12,1.6978,1.7158,1.6614,1.7158,47225,0
2013-06-13,1.7067,1.7067,1.6794,1.6794,15721,0
2013-06-14,1.6978,1.7249,1.6705,1.6886,20707,0
2013-06-17,1.6978,1.7158,1.6794,1.7067,43351,0
2013-06-18,1.7067,1.7523,1.6978,1.7158,50414,0
2013-06-19,1.7611,1.7611,1.6978,1.7158,136149,0
2013-06-20,1.7249,1.7702,1.6978,1.7158,13787,0
2013-06-21,1.7611,1.7702,1.6794,1.6794,50762,0
2013-06-24,1.6794,1.7067,1.6614,1.7067,35913,0
2013-06-25,1.6978,1.6978,1.6524,1.6886,78769,0
2013-06-26,1.7067,1.734,1.6614,1.6978,8168,0
2013-06-27,1.6978,1.7067,1.6794,1.6794,10433,0
2013-06-28,1.6886,1.7158,1.6705,1.6886,44219,0
2013-07-01,1.6794,1.7067,1.6433,1.7067,40545,0
2013-07-02,1.6794,1.7067,1.6614,1.6886,30210,0
2013-07-03,1.6794,1.6886,1.6524,1.6886,13666,0
2013-07-05,1.6886,1.6886,1.664,1.6705,10890,0
2013-07-08,1.6794,1.6886,1.6524,1.6614,17522,0
2013-07-09,1.6705,1.6978,1.6433,1.6524,30024,0
2013-07-10,1.6614,1.6978,1.6614,1.6978,39553,0
2013-07-11,1.6978,1.7158,1.6978,1.7158,26769,0
2013-07-12,1.6978,1.7249,1.6886,1.7249,31545,0
2013-07-15,1.6886,1.7249,1.6794,1.6794,11201,0
2013-07-16,1.6794,1.7249,1.6524,1.7158,38431,0
2013-07-17,1.7249,1.7432,1.6614,1.7249,52582,0
2013-07-18,1.6886,1.7249,1.6886,1.7067,34235,0
2013-07-19,1.7249,1.7249,1.7067,1.7067,15999,0
2013-07-22,1.7158,1.7702,1.7067,1.7611,80044,0
2013-07-23,1.7702,1.8611,1.7337,1.7794,224966,0
2013-07-24,1.8156,1.8339,1.7567,1.8339,91283,0
2013-07-25,1.8248,1.8339,1.7712,1.7975,75920,0
2013-07-26,1.8066,1.8248,1.7883,1.8066,28490,0
2013-07-29,1.8248,1.8522,1.7883,1.8429,66702,0
2013-07-30,1.8248,1.8702,1.7794,1.7794,50676,0
2013-07-31,1.8156,1.8611,1.7883,1.8248,101090,0
2013-08-01,1.8702,1.9065,1.8339,1.8611,78113,0
2013-08-02,1.8793,1.9518,1.8339,1.9427,92734,0
2013-08-05,1.9881,1.9881,1.8702,1.97,100780,0
2013-08-06,1.97,1.97,1.9065,1.9065,94272,0
2013-08-07,1.9065,1.9847,1.8973,1.9156,31492,0
2013-08-08,1.9518,1.9518,1.9156,1.9518,38184,0
2013-08-09,1.97,2.079,1.9518,2.079,202660,0
2013-08-12,2.079,2.079,2.0153,2.0246,76821,0
2013-08-13,2.0517,2.0881,1.9346,2.0698,107820,0
2013-08-14,2.0428,2.0881,1.9518,2.0246,46410,0
2013-08-15,2.0063,2.0428,1.8884,2.0246,69482,0
2013-08-16,2.0153,2.0428,1.9527,2.0063,45160,0
2013-08-19,2.0246,2.0428,2.0208,2.0246,54880,0
2013-08-20,2.0428,2.0607,2.0246,2.0428,38211,0
2013-08-21,2.0063,2.0517,1.979,2.0153,110263,0
2013-08-22,2.0246,2.0881,2.0153,2.0881,66564,0
2013-08-23,2.0881,2.1153,2.0438,2.0698,35825,0
2013-08-26,2.0428,2.079,1.979,2.0607,42052,0
2013-08-27,2.0428,2.0428,1.9739,1.9973,81648,0
2013-08-28,1.9973,1.9973,1.9255,1.97,71299,0
2013-08-29,1.991,1.991,1.97,1.979,10763,0
2013-08-30,1.9881,1.9973,1.9518,1.9973,16088,0
2013-09-03,1.9973,2.0246,1.979,1.9973,22810,0
2013-09-04,1.9973,2.0063,1.9518,1.9881,46372,0
2013-09-05,2.0428,2.0428,1.9518,1.961,25465,0
2013-09-06,1.97,2.0063,1.9245,1.9973,59686,0
2013-09-09,2.0246,2.0336,1.979,1.979,17293,0
2013-09-10,2.0153,2.0153,1.979,1.979,23024,0
2013-09-11,1.979,1.9973,1.961,1.97,16545,0
2013-09-12,1.9518,1.9881,1.9427,1.979,52045,0
2013-09-13,1.9518,1.9973,1.9518,1.9518,13737,0
2013-09-16,1.9518,1.9881,1.9518,1.9518,28343,0
2013-09-17,1.9518,1.9881,1.9337,1.9427,50538,0
2013-09-18,1.9337,1.9518,1.8611,1.9156,71431,0
2013-09-19,1.8793,1.9245,1.8793,1.9065,30560,0
2013-09-20,2.0336,2.0336,1.8156,1.8156,161415,0
2013-09-23,1.9518,1.97,1.8522,1.8884,164102,0
2013-09-24,1.9065,1.9427,1.8884,1.8884,82724,0
2013-09-25,1.9245,1.9427,1.8793,1.9156,91535,0
2013-09-26,1.9245,1.9427,1.8973,1.9065,65099,0
2013-09-27,1.979,1.979,1.8973,1.8973,44723,0
2013-09-30,1.8884,1.8973,1.8611,1.8973,88122,0
2013-10-01,1.8973,1.9337,1.8884,1.9156,140442,0
2013-10-02,1.9065,1.9881,1.8973,1.9518,121496,0
2013-10-03,1.9881,1.9881,1.9245,1.9337,55957,0
2013-10-04,1.9427,1.97,1.9156,1.9427,56949,0
2013-10-07,1.9156,1.9518,1.9065,1.9065,37892,0
2013-10-08,1.9065,1.97,1.9065,1.9337,19351,0
2013-10-09,1.9518,1.961,1.9245,1.9337,68513,0
2013-10-10,1.97,2.0607,1.9518,2.0153,166329,0
2013-10-11,1.9973,2.0428,1.9973,2.0428,40976,0
2013-10-14,1.9881,2.1516,1.9881,2.097,47586,0
2013-10-15,2.0698,2.1787,2.0698,2.1153,71268,0
2013-10-16,2.1335,2.1697,2.0607,2.0698,37341,0
2013-10-17,2.1516,2.1516,2.0698,2.1153,77633,0
2013-10-18,2.1607,2.1879,2.097,2.1787,104755,0
2013-10-21,2.206,2.2606,2.1879,2.197,61024,0
2013-10-22,2.1335,2.2333,2.1335,2.1787,61134,0
2013-10-23,2.206,2.2515,2.197,2.2153,67193,0
2013-10-24,2.2424,2.3241,2.1787,2.197,112574,0
2013-10-25,2.1787,2.2515,2.0881,2.1516,242883,0
2013-10-28,2.1787,2.2153,2.079,2.1153,100348,0
2013-10-29,2.1062,2.1335,2.0063,2.0881,237596,0
2013-10-30,2.1153,2.1244,1.979,2.1244,99026,0
2013-10-31,2.0881,2.1697,2.0881,2.1335,46614,0
2013-11-01,2.097,2.1244,2.0428,2.1062,75562,0
2013-11-04,2.1607,2.1607,2.0517,2.1335,49348,0
2013-11-05,2.1335,2.1607,2.0698,2.1335,70165,0
2013-11-06,2.1697,2.1787,2.1153,2.1516,121827,0
2013-11-07,2.1787,2.1787,2.0881,2.1244,66972,0
2013-11-08,2.097,2.1516,2.0881,2.1335,104973,0
2013-11-11,2.1335,2.1335,2.097,2.1153,22802,0
2013-11-12,2.1335,2.1335,2.0698,2.0698,34367,0
2013-11-13,2.0517,2.1335,2.0153,2.0517,35138,0
2013-11-14,2.0698,2.0698,2.0246,2.0428,53423,0
2013-11-15,2.0246,2.0698,2.0153,2.0517,219861,0
2013-11-18,2.1153,2.1244,2.0246,2.0336,47094,0
2013-11-19,2.0336,2.0336,1.9245,1.9881,62677,0
2013-11-20,2.0063,2.0063,1.9518,1.9973,10575,0
2013-11-21,1.979,2.0153,1.97,1.9881,14758,0
2013-11-22,2.0063,2.0607,1.9973,2.0607,86468,0
2013-11-25,2.0246,2.0881,1.979,1.979,23021,0
2013-11-26,1.979,2.0428,1.961,2.0246,44318,0
2013-11-27,1.979,2.0246,1.979,1.9881,7711,0
2013-11-29,1.979,2.0246,1.979,1.9973,3435,0
2013-12-02,1.9881,1.9973,1.979,1.9881,13768,0
2013-12-03,1.979,1.9881,1.9518,1.961,19497,0
2013-12-04,1.9518,1.97,1.9245,1.9518,26105,0
2013-12-05,1.9245,1.9518,1.9245,1.9245,20709,0
2013-12-06,1.9337,1.9518,1.9065,1.9427,65593,0
2013-12-09,1.9245,1.9881,1.9156,1.9245,46375,0
2013-12-10,1.9427,1.9427,1.8884,1.9245,16079,0
2013-12-11,1.9156,1.9245,1.8702,1.8884,30953,0
2013-12-12,1.8702,1.9427,1.8702,1.9427,13989,0
2013-12-13,1.9427,1.9518,1.9245,1.9518,24733,0
2013-12-16,1.9245,1.979,1.8793,1.97,16523,0
2013-12-17,1.8884,2.0428,1.8884,2.0153,73362,0
2013-12-18,2.0336,2.0336,1.9156,2.0153,55737,0
2013-12-19,1.97,2.0246,1.9427,2.0246,38870,0
2013-12-20,2.0428,2.097,1.97,2.0246,83437,0
2013-12-23,2.0336,2.0428,1.9973,2.0428,50880,0
2013-12-24,2.0063,2.0428,1.9973,1.9973,26615,0
2013-12-26,1.9973,2.0428,1.9973,2.0246,28952,0
2013-12-27,2.0153,2.1244,1.9973,2.1244,36901,0
2013-12-30,2.079,2.097,1.9973,2.0607,101449,0
2013-12-31,2.0428,2.088,2.0246,2.0517,114338,0
2014-01-02,2.0607,2.0607,1.9973,2.0246,4415,0
2014-01-03,2.0153,2.1244,2.0153,2.0428,13631,0
2014-01-06,2.0517,2.0698,1.9973,1.9973,45493,0
2014-01-07,2.0517,2.2424,2.0517,2.1697,212244,0
2014-01-08,2.2243,2.2243,2.097,2.206,190163,0
2014-01-09,2.2243,2.2243,2.1787,2.206,39301,0
2014-01-10,2.2243,2.4966,2.1787,2.3514,109710,0
2014-01-13,2.2333,2.4057,2.2069,2.3604,49888,0
2014-01-14,2.3876,2.3965,2.206,2.3876,23353,0
2014-01-15,2.4057,2.6055,2.3876,2.4422,346534,0
2014-01-16,2.4422,2.5511,2.3876,2.3876,132072,0
2014-01-17,2.4331,2.5328,2.3605,2.4875,96060,0
2014-01-21,2.6781,2.6781,2.5238,2.5511,303246,0
2014-01-22,2.5965,2.5965,2.5328,2.542,67633,0
2014-01-23,2.5691,2.5691,2.3694,2.4604,134604,0
2014-01-24,2.4694,2.5238,2.3785,2.424,267777,0
2014-01-27,2.4604,2.4604,2.3876,2.4512,40868,0
2014-01-28,2.5328,2.5328,2.3876,2.4057,226691,0
2014-01-29,2.4966,2.4966,2.3876,2.415,141324,0
2014-01-30,2.4512,2.5147,2.3876,2.4875,254229,0
2014-01-31,2.4966,2.4966,2.4058,2.4694,56127,0
2014-02-03,2.4694,2.4966,2.4264,2.4512,59868,0
2014-02-04,2.4428,2.5665,2.415,2.4604,391015,0
2014-02-05,2.3876,2.4783,2.3694,2.4331,313133,0
2014-02-06,2.4057,2.4512,2.3694,2.4057,154267,0
2014-02-07,2.4422,2.4512,2.3694,2.424,322003,0
2014-02-10,2.3965,2.4875,2.3805,2.4057,238497,0
2014-02-11,2.4331,2.4966,2.3965,2.4512,485315,0
2014-02-12,2.4331,2.4966,2.4014,2.424,549969,0
2014-02-13,2.4422,2.4694,2.3876,2.4331,843012,0
2014-02-14,2.4422,2.4512,2.3965,2.4057,1162947,0
2014-02-18,2.4422,2.4512,2.3965,2.415,527862,0
2014-02-19,2.4057,2.4694,2.3876,2.3876,667105,0
2014-02-20,2.4057,2.4694,2.3876,2.424,741618,0
2014-02-21,2.4422,2.6237,2.4331,2.5691,346599,0
2014-02-24,2.5965,2.7599,2.5965,2.6419,376957,0
2014-02-25,2.6781,2.6871,2.6146,2.6237,166484,0
2014-02-26,2.6329,2.6871,2.6055,2.6419,146225,0
2014-02-27,2.5238,2.6781,2.4966,2.669,134048,0
2014-02-28,2.6962,2.7053,2.5148,2.6509,212229,0
2014-03-03,2.651,2.6592,2.5873,2.6146,80559,0
2014-03-04,2.669,2.669,2.5782,2.5965,168231,0
2014-03-05,2.6329,2.6329,2.5873,2.5965,77115,0
2014-03-06,2.5782,2.6146,2.5691,2.5691,120408,0
2014-03-07,2.5965,2.6146,2.5328,2.56,109334,0
2014-03-10,2.6055,2.6055,2.5238,2.542,60634,0
2014-03-11,2.5873,2.5873,2.4512,2.4694,155841,0
2014-03-12,2.4922,2.4922,2.4465,2.4646,56957,0
2014-03-13,2.4465,2.4831,2.4099,2.4099,136735,0
2014-03-14,2.4099,2.4372,2.309,2.3547,164958,0
2014-03-17,2.3364,2.5289,2.3273,2.4922,166759,0
2014-03-18,2.5198,2.5244,2.4465,2.5013,93641,0
2014-03-19,2.5106,2.5106,2.4235,2.4646,108206,0
2014-03-20,2.4922,2.5106,2.4372,2.4555,62895,0
2014-03-21,2.4555,2.4555,2.4188,2.4281,69035,0
2014-03-24,2.4099,2.4281,2.364,2.364,80389,0
2014-03-25,2.3547,2.3914,2.3364,2.3731,60847,0
2014-03-26,2.4099,2.4281,2.364,2.4099,62646,0
2014-03-27,2.3914,2.4555,2.3914,2.4188,52608,0
2014-03-28,2.4188,2.4188,2.3822,2.4007,38467,0
2014-03-31,2.4007,2.4007,2.364,2.4007,71627,0
2014-04-01,2.4188,2.4188,2.364,2.3914,86730,0
2014-04-02,2.4099,2.4555,2.3731,2.4281,66711,0
2014-04-03,2.4099,2.4922,2.4099,2.4555,123449,0
2014-04-04,2.4831,2.5381,2.4099,2.4372,128959,0
2014-04-07,2.4188,2.4188,2.3272,2.3547,194522,0
2014-04-08,2.3272,2.3547,2.2174,2.2999,145439,0
2014-04-09,2.2816,2.3182,2.2448,2.309,88093,0
2014-04-10,2.3272,2.3822,2.309,2.3182,58683,0
2014-04-11,2.3547,2.364,2.2816,2.2908,60970,0
2014-04-14,2.2908,2.3731,2.2908,2.3272,124277,0
2014-04-15,2.3272,2.3456,2.2539,2.2816,117994,0
2014-04-16,2.3731,2.3731,2.2631,2.2631,27526,0
2014-04-17,2.2816,2.3182,2.2539,2.2816,32152,0
2014-04-21,2.2816,2.3456,2.2631,2.3272,97123,0
2014-04-22,2.3456,2.4188,2.2908,2.3822,79996,0
2014-04-23,2.4188,2.4188,2.3731,2.3731,10890,0
2014-04-24,2.3731,2.3914,2.309,2.3272,28215,0
2014-04-25,2.309,2.364,2.3,2.3182,26374,0
2014-04-28,2.2999,2.4007,2.2908,2.309,40659,0
2014-04-29,2.3182,2.3272,2.2908,2.2999,68983,0
2014-04-30,2.3182,2.3547,2.2908,2.3547,97941,0
2014-05-01,2.3731,2.3731,2.2999,2.3364,80365,0
2014-05-02,2.364,2.3822,2.309,2.3822,41547,0
2014-05-05,2.3456,2.4099,2.2908,2.4007,57839,0
2014-05-06,2.3731,2.4739,2.3342,2.4465,86579,0
2014-05-07,2.4372,2.4555,2.3641,2.3822,122826,0
2014-05-08,2.4007,2.4188,2.2723,2.2723,82540,0
2014-05-09,2.3182,2.3182,2.2723,2.2999,34700,0
2014-05-12,2.2999,2.3182,2.2539,2.2723,32406,0
2014-05-13,2.2816,2.2999,2.2448,2.2631,28734,0
2014-05-14,2.2908,2.2908,2.2265,2.2448,35019,0
2014-05-15,2.2265,2.2999,2.2265,2.2908,52288,0
2014-05-16,2.3272,2.4099,2.3182,2.3822,115589,0
2014-05-19,2.3822,2.3822,2.309,2.364,56554,0
2014-05-20,2.3364,2.3731,2.2999,2.3364,13490,0
2014-05-21,2.3272,2.364,2.2999,2.3364,17754,0
2014-05-22,2.3182,2.364,2.2539,2.309,99914,0
2014-05-23,2.2908,2.4188,2.2908,2.4007,120762,0
2014-05-27,2.4281,2.4281,2.3822,2.3822,164624,0
2014-05-28,2.3914,2.3914,2.3547,2.3822,20664,0
2014-05-29,2.3914,2.4089,2.3547,2.3822,26227,0
2014-05-30,2.3822,2.3914,2.3364,2.3731,12317,0
2014-06-02,2.3731,2.3822,2.309,2.3547,104960,0
2014-06-03,2.3272,2.364,2.3182,2.3364,160234,0
2014-06-04,2.309,2.3456,2.309,2.3456,66875,0
2014-06-05,2.3822,2.4162,2.3272,2.4007,74432,0
2014-06-06,2.3731,2.4188,2.3364,2.3914,104769,0
2014-06-09,2.4188,2.4188,2.3914,2.4099,62028,0
2014-06-10,2.4372,2.4465,2.3731,2.3822,90149,0
2014-06-11,2.3593,2.4332,2.3593,2.3961,33726,0
2014-06-12,2.3684,2.4239,2.2943,2.313,174188,0
2014-06-13,2.2852,2.3684,2.2852,2.313,25430,0
2014-06-16,2.3314,2.3406,2.2943,2.2943,45240,0
2014-06-17,2.313,2.3406,2.2943,2.3314,79421,0
2014-06-18,2.3406,2.3406,2.313,2.3221,20326,0
2014-06-19,2.2943,2.3221,2.2852,2.2852,25381,0
2014-06-20,2.3405,2.3405,2.2203,2.2852,112856,0
2014-06-23,2.2943,2.2943,2.2388,2.2667,24609,0
2014-06-24,2.2482,2.2482,2.0631,2.1465,260353,0
2014-06-25,2.1002,2.1741,2.0537,2.1279,63337,0
2014-06-26,2.1002,2.2019,2.1002,2.2019,70041,0
2014-06-27,2.2019,2.2203,2.1187,2.2019,83784,0
2014-06-30,2.1648,2.2574,2.1572,2.2297,101811,0
2014-07-01,2.2574,2.313,2.2388,2.2943,105116,0
2014-07-02,2.2759,2.3221,2.2759,2.313,235310,0
2014-07-03,2.313,2.3221,2.2943,2.2943,20538,0
2014-07-07,2.313,2.313,2.2297,2.2574,60415,0
2014-07-08,2.2388,2.2574,2.1465,2.1834,26169,0
2014-07-09,2.1648,2.1926,2.1373,2.1465,30789,0
2014-07-10,2.1465,2.1465,2.0908,2.1002,31315,0
2014-07-11,2.1002,2.1834,2.1002,2.1465,37806,0
2014-07-14,2.1371,2.2297,2.1371,2.2203,44134,0
2014-07-15,2.2388,2.2574,2.1465,2.1834,43064,0
2014-07-16,2.1556,2.2111,2.1465,2.1926,31186,0
2014-07-17,2.2388,2.2482,2.1556,2.1556,32716,0
2014-07-18,2.1741,2.2203,2.1648,2.2019,18832,0
2014-07-21,2.2111,2.2203,2.1556,2.1648,14871,0
2014-07-22,2.1741,2.2019,2.1465,2.1834,16783,0
2014-07-23,2.2111,2.2203,2.1556,2.2203,48755,0
2014-07-24,2.2111,2.2203,2.1741,2.2111,96519,0
2014-07-25,2.2203,2.2203,2.1649,2.2019,13187,0
2014-07-28,2.1648,2.2574,2.1556,2.2574,69603,0
2014-07-29,2.2667,2.2667,2.2203,2.2388,12937,0
2014-07-30,2.2203,2.2482,2.2203,2.2482,12409,0
2014-07-31,2.2297,2.2482,2.2203,2.2482,24763,0
2014-08-01,2.2297,2.2852,2.2203,2.2852,52338,0
2014-08-04,2.2759,2.3222,2.2482,2.313,60605,0
2014-08-05,2.3036,2.3593,2.2203,2.2297,45199,0
2014-08-06,2.2019,2.2943,2.1928,2.2111,57443,0
2014-08-07,2.2388,2.2667,2.2019,2.2297,10360,0
2014-08-08,2.2297,2.2667,2.2203,2.2297,13611,0
2014-08-11,2.2297,2.2852,2.1926,2.2852,38904,0
2014-08-12,2.2852,2.3869,2.2759,2.3593,76988,0
2014-08-13,2.3777,2.386,2.2943,2.35,62078,0
2014-08-14,2.2943,2.3869,2.2943,2.3593,29875,0
2014-08-15,2.3221,2.3869,2.2297,2.3593,46711,0
2014-08-18,2.35,2.3777,2.2982,2.3036,9445,0
2014-08-19,2.2759,2.3036,2.2667,2.2852,29352,0
2014-08-20,2.2759,2.2852,2.2297,2.2388,20161,0
2014-08-21,2.2482,2.2581,2.2203,2.2482,57710,0
2014-08-22,2.2203,2.2667,2.1556,2.2203,90356,0
2014-08-25,2.2203,2.2388,2.1926,2.1926,17001,0
2014-08-26,2.1741,2.2297,2.1741,2.1834,21779,0
2014-08-27,2.2111,2.2111,2.1556,2.1926,38698,0
2014-08-28,2.2482,2.2482,2.1648,2.1834,4449,0
2014-08-29,2.1788,2.201,2.1648,2.1834,33976,0
2014-09-02,2.1648,2.2019,2.1371,2.1834,33129,0
2014-09-03,2.2019,2.2019,2.1556,2.1741,40119,0
2014-09-04,2.1556,2.2111,2.1556,2.1834,13700,0
2014-09-05,2.1834,2.2019,2.1648,2.1834,20757,0
2014-09-08,2.1834,2.1926,2.1465,2.1741,23678,0
2014-09-09,2.1465,2.1741,2.1094,2.1094,56436,0
2014-09-10,2.1094,2.1465,2.0537,2.0815,76098,0
2014-09-11,2.0864,2.1331,2.0301,2.0675,52081,0
2014-09-12,2.0864,2.1423,2.0583,2.0675,81022,0
2014-09-15,2.0583,2.1237,2.0208,2.0301,33061,0
2014-09-16,2.0301,2.0583,1.9835,2.0301,43620,0
2014-09-17,2.0147,2.0675,2.0114,2.0208,30423,0
2014-09-18,2.0489,2.0769,1.9835,1.9927,37871,0
2014-09-19,1.9835,2.0956,1.9741,2.0864,49122,0
2014-09-22,2.1144,2.1144,1.9741,1.9835,49943,0
2014-09-23,1.946,2.0208,1.946,1.9835,28671,0
2014-09-24,2.0395,2.0395,1.9741,2.002,30082,0
2014-09-25,2.0115,2.1144,1.9741,2.0769,71282,0
2014-09-26,2.0583,2.0864,2.0115,2.0395,90249,0
2014-09-29,2.0583,2.0956,2.0301,2.0675,54438,0
2014-09-30,2.0864,2.0956,2.0115,2.0956,103236,0
2014-10-01,2.0675,2.1049,2.0395,2.0583,55818,0
2014-10-02,2.0769,2.0956,2.0301,2.0583,100044,0
2014-10-03,2.0769,2.1237,2.0583,2.0864,31235,0
2014-10-06,2.0769,2.1518,1.9835,2.0395,63118,0
2014-10-07,2.0301,2.1049,2.002,2.0675,43089,0
2014-10-08,2.0395,2.1423,1.9992,2.1237,46213,0
2014-10-09,2.1423,2.1423,2.0769,2.1144,7063,0
2014-10-10,2.1144,2.1237,2.0489,2.1049,36488,0
2014-10-13,2.0956,2.1237,2.0395,2.1049,24689,0
2014-10-14,2.1049,2.1237,2.0395,2.1237,19274,0
2014-10-15,2.1237,2.1237,2.0395,2.0864,25692,0
2014-10-16,2.0583,2.0583,2.0208,2.0301,40738,0
2014-10-17,2.0395,2.0583,2.0208,2.0583,17174,0
2014-10-20,2.0769,2.0769,2.0301,2.0489,14505,0
2014-10-21,2.0334,2.0744,2.0115,2.0489,26536,0
2014-10-22,2.0769,2.1037,1.9927,2.0208,48116,0
2014-10-23,2.0208,2.0489,2.0115,2.0115,14765,0
2014-10-24,2.0208,2.0489,1.9927,1.9927,15812,0
2014-10-27,2.002,2.0208,1.946,1.9647,36846,0
2014-10-28,1.9647,1.9927,1.9647,1.9927,20346,0
2014-10-29,2.0208,2.0956,1.9835,2.0864,62529,0
2014-10-30,2.0864,2.1237,2.0115,2.1144,35118,0
2014-10-31,2.1049,2.1423,2.0583,2.1423,64673,0
2014-11-03,2.1423,2.1423,2.0208,2.0583,675166,0
2014-11-04,2.1331,2.1423,2.0769,2.0769,38003,0
2014-11-05,2.0769,2.0815,2.0115,2.0395,43856,0
2014-11-06,2.0583,2.0864,2.0115,2.0115,39113,0
2014-11-07,2.0115,2.0489,1.9741,2.0115,57910,0
2014-11-10,1.9927,2.1237,1.9927,2.0395,60791,0
2014-11-11,2.0301,2.0864,2.0208,2.0395,24161,0
2014-11-12,2.0301,2.1331,2.0115,2.0675,78906,0
2014-11-13,2.0956,2.1144,2.0395,2.0674,26797,0
2014-11-14,2.0583,2.1049,2.0208,2.0301,79785,0
2014-11-17,2.0864,2.0864,2.0115,2.0301,47684,0
2014-11-18,2.0395,2.0769,2.0115,2.0583,16477,0
2014-11-19,2.0583,2.0675,2.0583,2.0675,11320,0
2014-11-20,2.0301,2.0583,2.0208,2.0255,36806,0
2014-11-21,2.0301,2.0489,2.0206,2.0395,20025,0
2014-11-24,2.0583,2.0769,2.0208,2.0769,17155,0
2014-11-25,2.0395,2.0769,2.0301,2.0769,14760,0
2014-11-26,2.0675,2.0769,2.0583,2.0769,7953,0
2014-11-28,2.0675,2.0864,2.0395,2.0395,20394,0
2014-12-01,2.0395,2.0864,2.0301,2.0864,25722,0
2014-12-02,2.0864,2.1049,2.0395,2.1049,13674,0
2014-12-03,2.1049,2.2922,2.0864,2.2547,276137,0
2014-12-04,2.2547,2.2547,2.1144,2.1144,194691,0
2014-12-05,2.1423,2.2641,2.1423,2.2641,139485,0
2014-12-08,2.2547,2.2641,2.1985,2.2453,83977,0
2014-12-09,2.2641,2.2641,2.2173,2.2453,9548,0
2014-12-10,2.2828,2.3202,2.1423,2.1423,42435,0
2014-12-11,2.1661,2.2418,2.1472,2.2418,18764,0
2014-12-12,2.1756,2.2701,2.1756,2.2133,120189,0
2014-12-15,2.2607,2.2607,2.1093,2.1756,107059,0
2014-12-16,2.1093,2.1661,2.0903,2.1472,62879,0
2014-12-17,2.1472,2.1565,2.0999,2.1472,25152,0
2014-12-18,2.1472,2.1944,2.1472,2.185,77293,0
2014-12-19,2.2133,2.2985,2.1756,2.289,124867,0
2014-12-22,2.2985,2.3174,2.263,2.308,73544,0
2014-12-23,2.3457,2.3457,2.2512,2.2985,32766,0
2014-12-24,2.308,2.3458,2.2985,2.3269,35795,0
2014-12-26,2.3458,2.3648,2.308,2.3174,84554,0
2014-12-29,2.2607,2.3648,2.2607,2.2701,25247,0
2014-12-30,2.2701,2.3174,2.2609,2.2985,15300,0
2014-12-31,2.3174,2.3174,2.2039,2.2512,92465,0
2015-01-02,2.2795,2.308,2.1565,2.1756,74419,0
2015-01-05,2.1565,2.1756,2.1188,2.1463,55819,0
2015-01-06,2.1093,2.1565,2.0336,2.0809,65693,0
2015-01-07,2.0336,2.0999,2.0336,2.0336,66137,0
2015-01-08,2.1093,2.1093,2.0336,2.1093,24587,0
2015-01-09,2.0999,2.1093,2.062,2.0809,43777,0
2015-01-12,2.062,2.0903,1.9958,2.062,65873,0
2015-01-13,2.0715,2.0715,2.0432,2.0476,18830,0
2015-01-14,2.0715,2.1188,2.0242,2.0525,96935,0
2015-01-15,2.062,2.062,1.9958,2.0432,31675,0
2015-01-16,2.0147,2.0336,2.0055,2.0147,13479,0
2015-01-20,2.0196,2.062,2.009,2.062,2299,0
2015-01-21,2.0336,2.0525,1.9958,2.0242,33762,0
2015-01-22,2.0242,2.0336,1.9863,2.0054,68591,0
2015-01-23,1.9958,2.0336,1.9863,2.0054,23488,0
2015-01-26,2.0336,2.0432,1.9485,1.9769,80996,0
2015-01-27,1.9485,2.0147,1.9485,1.9769,54512,0
2015-01-28,1.9863,1.9958,1.9579,1.9674,48512,0
2015-01-29,1.9579,1.9769,1.9485,1.9769,16135,0
2015-01-30,1.9958,1.9958,1.9579,1.9675,24078,0
2015-02-02,1.9863,1.9958,1.9391,1.9485,27377,0
2015-02-03,1.9863,1.9863,1.9579,1.9863,31940,0
2015-02-04,1.9958,2.0242,1.9494,1.9675,81977,0
2015-02-05,1.9675,2.0147,1.9675,2.0147,52487,0
2015-02-06,2.0242,2.0336,1.9818,2.0336,112034,0
2015-02-09,2.0336,2.0903,2.0054,2.0336,120911,0
2015-02-10,2.0147,2.0432,1.9579,1.9769,104949,0
2015-02-11,1.9769,1.9863,1.9201,1.9579,54301,0
2015-02-12,1.9863,1.9863,1.8917,1.9201,103370,0
2015-02-13,1.9579,1.9579,1.9201,1.9296,25629,0
2015-02-17,1.9362,1.9579,1.92,1.9391,29110,0
2015-02-18,1.9675,1.9675,1.9201,1.9296,51592,0
2015-02-19,1.9485,1.9485,1.9013,1.9201,28152,0
2015-02-20,1.9013,1.9296,1.9013,1.9106,40974,0
2015-02-23,1.9391,1.9391,1.9106,1.9106,36846,0
2015-02-24,1.8917,1.9201,1.8824,1.8824,91561,0
2015-02-25,1.8824,1.8917,1.8635,1.8917,44044,0
2015-02-26,1.8824,1.8824,1.8539,1.8539,25829,0
2015-02-27,1.8728,1.9013,1.8539,1.9013,55416,0
2015-03-02,1.8917,1.9296,1.8728,1.9106,87643,0
2015-03-03,1.9201,1.9485,1.9013,1.9106,60578,0
2015-03-04,1.9296,1.9675,1.9201,1.9579,92400,0
2015-03-05,1.8917,1.9579,1.8728,1.8728,96207,0
2015-03-06,1.8634,1.8824,1.7972,1.8539,170106,0
2015-03-09,1.8256,1.9013,1.8067,1.9013,123166,0
2015-03-10,1.8445,1.8824,1.8349,1.8728,121157,0
2015-03-11,1.8824,1.9106,1.8349,1.8349,112593,0
2015-03-12,1.744,1.8972,1.744,1.8686,79939,0
2015-03-13,1.9069,1.9069,1.8398,1.8877,68876,0
2015-03-16,1.8589,1.8686,1.8494,1.8589,20246,0
2015-03-17,1.7919,1.8398,1.677,1.744,374961,0
2015-03-18,1.6864,1.7823,1.6864,1.744,76286,0
2015-03-19,1.7535,1.7535,1.6864,1.7248,83697,0
2015-03-20,1.744,1.8014,1.677,1.677,97680,0
2015-03-23,1.677,1.7919,1.677,1.7153,177305,0
2015-03-24,1.7248,1.7535,1.7056,1.7153,57189,0
2015-03-25,1.6961,1.744,1.6961,1.6961,63137,0
2015-03-26,1.677,1.7344,1.677,1.7153,82548,0
2015-03-27,1.7344,1.7344,1.6961,1.7153,119281,0
2015-03-30,1.7153,1.744,1.7056,1.7248,48423,0
2015-03-31,1.7153,1.7411,1.7056,1.7248,26997,0
2015-04-01,1.6961,1.744,1.6961,1.7248,116569,0
2015-04-02,1.7056,1.7535,1.7056,1.7344,27759,0
2015-04-06,1.744,1.7631,1.7153,1.7153,65850,0
2015-04-07,1.7248,1.744,1.7056,1.7248,30241,0
2015-04-08,1.744,1.7535,1.7056,1.7248,43622,0
2015-04-09,1.7056,1.7344,1.5523,1.6961,1860259,0
2015-04-10,1.677,1.677,1.5811,1.6481,95489,0
2015-04-13,1.629,1.6961,1.5811,1.6961,367970,0
2015-04-14,1.677,1.744,1.677,1.7248,108742,0
2015-04-15,1.744,1.744,1.6673,1.6961,54462,0
2015-04-16,1.7056,1.7631,1.6914,1.7535,146620,0
2015-04-17,1.7248,1.7535,1.7153,1.7248,65015,0
2015-04-20,1.7631,1.7631,1.677,1.7153,68044,0
2015-04-21,1.677,1.7344,1.677,1.7248,20649,0
2015-04-22,1.7344,1.7344,1.7056,1.7344,28088,0
2015-04-23,1.7153,1.7344,1.7153,1.7344,26611,0
2015-04-24,1.7248,1.7344,1.7056,1.7344,51658,0
2015-04-27,1.7056,1.7344,1.7056,1.7248,30578,0
2015-04-28,1.7344,1.7344,1.7056,1.7248,23586,0
2015-04-29,1.7056,1.7248,1.677,1.7056,37777,0
2015-04-30,1.677,1.7248,1.677,1.7153,60841,0
2015-05-01,1.7056,1.7248,1.7056,1.7056,14715,0
2015-05-04,1.7153,1.7248,1.677,1.7153,46648,0
2015-05-05,1.7153,1.7153,1.6673,1.7153,33916,0
2015-05-06,1.7153,1.7248,1.677,1.6961,58652,0
2015-05-07,1.6673,1.7165,1.6673,1.7153,41651,0
2015-05-08,1.7248,1.7248,1.6864,1.7153,44249,0
2015-05-11,1.7248,1.7248,1.6961,1.7056,15967,0
2015-05-12,1.6961,1.7344,1.6961,1.7344,50947,0
2015-05-13,1.7056,1.8494,1.7056,1.8398,167288,0
2015-05-14,1.8206,1.8686,1.8014,1.8398,346159,0
2015-05-15,1.8206,1.8589,1.8111,1.8589,66534,0
2015-05-18,1.8302,1.9069,1.8302,1.8781,90584,0
2015-05-19,1.9069,1.9069,1.8302,1.8589,77852,0
2015-05-20,1.8302,1.8877,1.8014,1.8014,244096,0
2015-05-21,1.8398,1.8494,1.8111,1.8111,11687,0
2015-05-22,1.8206,1.8494,1.7919,1.8494,25464,0
2015-05-26,1.8282,1.8686,1.8139,1.8589,35664,0
2015-05-27,1.8302,1.8686,1.8206,1.8302,76913,0
2015-05-28,1.8589,1.8686,1.8111,1.8426,32490,0
2015-05-29,1.8686,1.8686,1.8494,1.8686,36526,0
2015-06-01,1.8398,1.8686,1.8206,1.8302,17842,0
2015-06-02,1.8589,1.8686,1.8398,1.8686,19513,0
2015-06-03,1.8972,1.8972,1.8494,1.8877,45605,0
2015-06-04,1.8877,1.9069,1.8589,1.8589,36630,0
2015-06-05,1.8781,1.8877,1.8589,1.8589,6992,0
2015-06-08,1.8686,1.8686,1.8398,1.8686,7096,0
2015-06-09,1.8589,1.8686,1.8589,1.8686,29895,0
2015-06-10,1.8877,1.8877,1.8494,1.8686,31034,0
2015-06-11,1.8831,1.8928,1.8734,1.8734,6863,0
2015-06-12,1.8443,1.8831,1.8443,1.8734,18235,0
2015-06-15,1.854,1.8734,1.8055,1.8443,46154,0
2015-06-16,1.8637,1.8928,1.7569,1.8928,29979,0
2015-06-17,1.8637,1.8637,1.7666,1.7957,40384,0
2015-06-18,1.8055,1.8055,1.7472,1.7763,41312,0
2015-06-19,1.7861,1.8055,1.7569,1.8055,56456,0
2015-06-22,1.7763,1.8151,1.7472,1.7861,9684,0
2015-06-23,1.7598,1.7691,1.7181,1.7375,31674,0
2015-06-24,1.7375,1.7763,1.7278,1.7666,20604,0
2015-06-25,1.7957,1.7957,1.7375,1.7569,12775,0
2015-06-26,1.7472,1.8637,1.7278,1.8443,1808533,0
2015-06-29,1.7957,1.7957,1.7472,1.7472,22252,0
2015-06-30,1.7472,1.8054,1.7472,1.7569,24975,0
2015-07-01,1.7375,1.8443,1.7375,1.7957,1020526,0
2015-07-02,1.7957,1.9899,1.7957,1.8249,63770,0
2015-07-06,1.7861,1.8443,1.7666,1.8055,25138,0
2015-07-07,1.9316,1.9316,1.7472,1.8055,12878,0
2015-07-08,1.8055,1.8443,1.7763,1.7763,41929,0
2015-07-09,1.7763,1.8249,1.7472,1.7472,48007,0
2015-07-10,1.8151,1.854,1.7861,1.7957,9272,0
2015-07-13,1.7569,1.7957,1.7472,1.7763,15557,0
2015-07-14,1.7666,1.7957,1.7666,1.7861,16690,0
2015-07-15,1.8055,1.8249,1.7666,1.7666,12128,0
2015-07-16,1.8055,1.8151,1.7666,1.7666,4121,0
2015-07-17,1.8055,1.854,1.7666,1.854,11127,0
2015-07-20,1.854,1.8734,1.8249,1.8637,17720,0
2015-07-21,1.8734,1.8831,1.7666,1.7666,22973,0
2015-07-22,1.8734,1.8831,1.7666,1.8151,8962,0
2015-07-23,1.8443,1.8443,1.7666,1.7666,9993,0
2015-07-24,1.7861,1.8055,1.7666,1.7666,30082,0
2015-07-27,1.7666,1.8346,1.7666,1.7666,7418,0
2015-07-28,1.7957,1.8346,1.7666,1.7666,7108,0
2015-07-29,1.7666,1.8151,1.7472,1.7472,22356,0
2015-07-30,1.7861,1.7861,1.7472,1.7569,8448,0
2015-07-31,1.7861,1.8151,1.7375,1.8055,22458,0
2015-08-03,1.8055,1.8055,1.7181,1.7181,11690,0
2015-08-04,1.7084,1.7763,1.7084,1.7181,10096,0
2015-08-05,1.7084,1.7861,1.7084,1.7084,5357,0
2015-08-06,1.6792,1.7084,1.6792,1.689,19162,0
2015-08-07,1.689,1.7957,1.6792,1.7084,17205,0
2015-08-10,1.6986,1.7084,1.6598,1.6598,33688,0
2015-08-11,1.6598,1.689,1.6598,1.6792,114288,0
2015-08-12,1.6696,1.6792,1.6017,1.6307,292889,0
2015-08-13,1.6792,1.7472,1.6502,1.6986,16174,0
2015-08-14,1.6598,1.7084,1.6502,1.7084,56971,0
2015-08-17,1.7181,1.7181,1.6502,1.689,10920,0
2015-08-18,1.6598,1.7084,1.6502,1.6792,91586,0
2015-08-19,1.6307,1.7084,1.621,1.689,42754,0
2015-08-20,1.7084,1.7375,1.6696,1.689,6491,0
2015-08-21,1.6696,1.7375,1.6696,1.7375,172045,0
2015-08-24,1.6598,1.6986,1.621,1.621,33265,0
2015-08-25,1.7084,1.7084,1.5822,1.6502,18029,0
2015-08-26,1.7472,1.7472,1.5822,1.6792,24622,0
2015-08-27,1.6986,1.7375,1.6986,1.7181,6078,0
2015-08-28,1.6696,1.7472,1.6502,1.7181,38942,0
2015-08-31,1.689,1.7375,1.6598,1.6986,21222,0
2015-09-01,1.6502,1.7375,1.6307,1.7278,12775,0
2015-09-02,1.7278,1.7666,1.6986,1.7472,70363,0
2015-09-03,1.7278,1.7569,1.6986,1.7181,3605,0
2015-09-04,1.7569,1.7569,1.6502,1.7569,29876,0
2015-09-08,1.7666,1.7666,1.6986,1.7472,19162,0
2015-09-09,1.7278,1.7861,1.7084,1.7084,25859,0
2015-09-10,1.7429,1.8118,1.6641,1.6641,30058,0
2015-09-11,1.7232,1.7232,1.6641,1.7035,9140,0
2015-09-14,1.7724,1.7724,1.7429,1.7625,4773,0
2015-09-15,1.733,1.7724,1.6444,1.6936,11578,0
2015-09-16,1.6936,1.733,1.6542,1.6542,34225,0
2015-09-17,1.6743,1.7344,1.6743,1.6838,2643,0
2015-09-18,1.6641,1.7232,1.6542,1.7133,22647,0
2015-09-21,1.7232,1.7232,1.6542,1.7133,5992,0
2015-09-22,1.6542,1.7133,1.6444,1.6641,5687,0
2015-09-23,1.6838,1.7035,1.6542,1.6641,126845,0
2015-09-24,1.6542,1.7035,1.6345,1.6444,22000,0
2015-09-25,1.6542,1.6838,1.6345,1.6345,7109,0
2015-09-28,1.6444,1.6739,1.6148,1.6542,19192,0
2015-09-29,1.6641,1.6641,1.5558,1.5656,14117,0
2015-09-30,1.6148,1.6641,1.5755,1.6444,11679,0
2015-10-01,1.6247,1.6542,1.5755,1.605,33006,0
2015-10-02,1.5853,1.6247,1.5853,1.6247,11679,0
2015-10-05,1.6542,1.7035,1.6247,1.6838,117338,0
2015-10-06,1.6838,1.7035,1.6641,1.6936,5992,0
2015-10-07,1.7133,1.7133,1.6542,1.6542,9953,0
2015-10-08,1.6936,1.6936,1.605,1.6247,9953,0
2015-10-09,1.6739,1.7133,1.6247,1.6641,9648,0
2015-10-12,1.6739,1.7232,1.6542,1.7035,41092,0
2015-10-13,1.7232,1.7429,1.6739,1.6739,13710,0
2015-10-14,1.6542,1.6838,1.6542,1.6542,3961,0
2015-10-15,1.6739,1.7232,1.6739,1.6936,7921,0
2015-10-16,1.7133,1.7133,1.6247,1.6542,35240,0
2015-10-19,1.6345,1.6739,1.6149,1.6345,11799,0
2015-10-20,1.6444,1.733,1.6148,1.6345,18656,0
2015-10-21,1.6739,1.6739,1.6148,1.6148,24679,0
2015-10-22,1.6148,1.6148,1.4868,1.5558,84394,0
2015-10-23,1.5361,1.5558,1.5065,1.5262,56060,0
2015-10-26,1.5262,1.5262,1.4081,1.4376,114354,0
2015-10-27,1.477,1.477,1.4376,1.4475,22140,0
2015-10-28,1.477,1.477,1.4475,1.4671,20210,0
2015-10-29,1.4868,1.4868,1.3884,1.4475,27928,0
2015-10-30,1.3982,1.4967,1.3982,1.4179,19702,0
2015-11-02,1.4573,1.467,1.3982,1.4376,24755,0
2015-11-03,1.3884,1.4376,1.3884,1.4179,32702,0
2015-11-04,1.3884,1.4671,1.3785,1.4179,360557,0
2015-11-05,1.4573,1.4671,1.3982,1.4179,47326,0
2015-11-06,1.4475,1.5755,1.4081,1.4671,98206,0
2015-11-09,1.4868,1.5755,1.4376,1.5262,120044,0
2015-11-10,1.5656,1.6542,1.5656,1.6148,106839,0
2015-11-11,1.6641,1.6641,1.5558,1.5755,67231,0
2015-11-12,1.6148,1.6444,1.5558,1.605,64895,0
2015-11-13,1.5952,1.6444,1.5853,1.6444,19702,0
2015-11-16,1.6542,1.6542,1.605,1.605,28741,0
2015-11-17,1.6444,1.6739,1.5952,1.6247,33514,0
2015-11-18,1.6148,1.6838,1.605,1.605,24780,0
2015-11-19,1.605,1.7232,1.5853,1.5853,41232,0
2015-11-20,1.7035,1.7035,1.605,1.6838,25897,0
2015-11-23,1.6542,1.6838,1.6247,1.6838,18585,0
2015-11-24,1.6936,1.6936,1.6247,1.6345,26811,0
2015-11-25,1.6247,1.6641,1.6148,1.6247,25186,0
2015-11-27,1.6247,1.6641,1.6148,1.6247,18179,0
2015-11-30,1.6247,1.7133,1.6148,1.6838,32092,0
2015-12-01,1.6641,1.7133,1.6345,1.6739,80780,0
2015-12-02,1.6444,1.6641,1.6148,1.6148,41809,0
2015-12-03,1.6148,1.6936,1.6148,1.6444,45771,0
2015-12-04,1.6444,1.7133,1.6444,1.6739,6093,0
2015-12-07,1.6542,1.6542,1.6148,1.6247,21835,0
2015-12-08,1.6247,1.6542,1.5853,1.605,31566,0
2015-12-09,1.5853,1.6641,1.5853,1.605,5078,0
2015-12-10,1.69,1.69,1.62,1.62,23900,0
2015-12-11,1.61,1.65,1.61,1.62,4200,0
2015-12-14,1.62,1.67,1.57,1.57,22788,0
2015-12-15,1.58,1.61,1.57,1.59,19700,0
2015-12-16,1.61,1.63,1.59,1.59,23900,0
2015-12-17,1.59,1.65,1.55,1.6,39900,0
2015-12-18,1.62,1.64,1.57,1.64,69200,0
2015-12-21,1.59,1.64,1.57,1.62,60400,0
2015-12-22,1.55,1.62,1.55,1.61,54119,0
2015-12-23,1.62,1.62,1.59,1.59,20600,0
2015-12-24,1.63,1.63,1.592,1.6,3671,0
2015-12-28,1.58,1.64,1.56,1.57,103668,0
2015-12-29,1.55,1.63,1.55,1.57,8099,0
2015-12-30,1.5545,1.6,1.55,1.55,7750,0
2015-12-31,1.58,1.58,1.4699,1.5,137495,0
2016-01-04,1.497,1.52,1.47,1.47,27126,0
2016-01-05,1.5299,1.53,1.48,1.49,17313,0
2016-01-06,1.515,1.55,1.47,1.47,14203,0
2016-01-07,1.47,1.52,1.4621,1.47,27062,0
2016-01-08,1.52,1.52,1.46,1.47,47227,0
2016-01-11,1.45,1.48,1.44,1.4487,6193,0
2016-01-12,1.43,1.45,1.3527,1.3532,31569,0
2016-01-13,1.4016,1.42,1.3101,1.35,41001,0
2016-01-14,1.31,1.45,1.31,1.39,33695,0
2016-01-15,1.3916,1.43,1.35,1.35,24525,0
2016-01-19,1.41,1.43,1.32,1.36,17800,0
2016-01-20,1.3401,1.39,1.33,1.3301,59706,0
2016-01-21,1.34,1.38,1.31,1.35,39478,0
2016-01-22,1.33,1.46,1.33,1.37,17660,0
2016-01-25,1.38,1.38,1.32,1.33,18849,0
2016-01-26,1.36,1.38,1.32,1.32,10690,0
2016-01-27,1.385,1.385,1.27,1.32,15968,0
2016-01-28,1.33,1.345,1.2903,1.3,17519,0
2016-01-29,1.32,1.34,1.31,1.31,28830,0
2016-02-01,1.29,1.3,1.21,1.24,57456,0
2016-02-02,1.2001,1.2856,1.15,1.2,27322,0
2016-02-03,1.24,1.27,1.16,1.25,27980,0
2016-02-04,1.25,1.29,1.16,1.17,20549,0
2016-02-05,1.18,1.19,1.08,1.08,31955,0
2016-02-08,1.13,1.18,1.09,1.11,37004,0
2016-02-09,1.13,1.15,1.09,1.1089,13969,0
2016-02-10,1.11,1.1434,1.08,1.12,17634,0
2016-02-11,1.1,1.14,1.06,1.11,12454,0
2016-02-12,1.09,1.12,1.09,1.11,9918,0
2016-02-16,1.15,1.16,1.1,1.16,17229,0
2016-02-17,1.17,1.17,1.1,1.12,69414,0
2016-02-18,1.1354,1.15,1.13,1.13,32138,0
2016-02-19,1.17,1.17,1.11,1.12,12106,0
2016-02-22,1.15,1.15,1.12,1.14,11512,0
2016-02-23,1.12,1.13,1.08,1.11,32685,0
2016-02-24,1.1,1.13,1.02,1.03,76169,0
2016-02-25,1.05,1.05,0.95,0.9502,157552,0
2016-02-26,0.98,0.98,0.82,0.91,107443,0
2016-02-29,0.998,0.998,0.8801,0.8801,104260,0
2016-03-01,0.9,0.92,0.89,0.91,76334,0
2016-03-02,0.92,0.9323,0.886,0.9,73935,0
2016-03-03,0.94,0.94,0.85,0.8905,120635,0
2016-03-04,0.9001,0.91,0.859,0.86,708282,0
2016-03-07,0.86,0.91,0.86,0.89,177171,0
2016-03-08,0.88,0.9499,0.88,0.9101,101093,0
2016-03-09,0.95,0.9799,0.9151,0.9651,281191,0
2016-03-10,0.99,1.05,0.9504,1.05,85588,0
2016-03-11,1.03,1.18,1.0164,1.18,148643,0
2016-03-14,1.15,1.2,1.07,1.16,60499,0
2016-03-15,1.008,1.19,0.98,1.19,41237,0
2016-03-16,1.1491,1.237,1.1491,1.18,34681,0
2016-03-17,1.17,1.21,1.14,1.18,62401,0
2016-03-18,1.18,1.25,1.15,1.2,102950,0
2016-03-21,1.21,1.23,1.2,1.2,51898,0
2016-03-22,1.2,1.25,1.17,1.24,78260,0
2016-03-23,1.23,1.24,1.17,1.17,98169,0
2016-03-24,1.17,1.24,1.17,1.23,60420,0
2016-03-28,1.25,1.25,1.2,1.22,16720,0
2016-03-29,1.23,1.47,1.22,1.29,102499,0
2016-03-30,1.29,1.3699,1.26,1.28,69072,0
2016-03-31,1.28,1.33,1.24,1.24,36630,0
2016-04-01,1.25,1.3,1.2,1.2,29166,0
2016-04-04,1.25,1.25,1.2001,1.23,16533,0
2016-04-05,1.23,1.26,1.2,1.2,1915,0
2016-04-06,1.22,1.267,1.21,1.23,5415,0
2016-04-07,1.21,1.29,1.2,1.2,26783,0
2016-04-08,1.24,1.241,1.2,1.2,21569,0
2016-04-11,1.2,1.26,1.2,1.21,7213,0
2016-04-12,1.2,1.25,1.2,1.25,3628,0
2016-04-13,1.25,1.25,1.13,1.23,97601,0
2016-04-14,1.24,1.24,1.15,1.2,68059,0
2016-04-15,1.2099,1.21,1.16,1.16,24842,0
2016-04-18,1.19,1.2,1.14,1.14,52490,0
2016-04-19,1.15,1.17,1.14,1.14,36440,0
2016-04-20,1.14,1.1742,1.11,1.12,39906,0
2016-04-21,1.15,1.15,1.13,1.13,3743,0
2016-04-22,1.16,1.16,1.12,1.12,47686,0
2016-04-25,1.16,1.16,1.12,1.14,10966,0
2016-04-26,1.14,1.15,1.1,1.12,10200,0
2016-04-27,1.12,1.14,1.12,1.12,2952,0
2016-04-28,1.12,1.14,1.0446,1.13,371174,0
2016-04-29,1.11,1.14,1.07,1.07,22474,0
2016-05-02,1.09,1.16,1.05,1.06,32052,0
2016-05-03,1.09,1.11,1.04,1.05,17156,0
2016-05-04,1.01,1.11,1,1.08,105506,0
2016-05-05,1.06,1.13,1.06,1.07,38647,0
2016-05-06,1.13,1.14,1.09,1.09,56268,0
2016-05-09,1.09,1.2,1.09,1.09,29372,0
2016-05-10,1.12,1.17,1.09,1.09,45797,0
2016-05-11,1.09,1.14,1.09,1.1084,17938,0
2016-05-12,1.12,1.15,1.1,1.1,20120,0
2016-05-13,1.1,1.13,1.09,1.1,8500,0
2016-05-16,1.11,1.18,1.1,1.1299,44374,0
2016-05-17,1.1,1.17,1.09,1.11,36204,0
2016-05-18,1.1499,1.1499,1.11,1.1232,4675,0
2016-05-19,1.12,1.14,1.11,1.13,6325,0
2016-05-20,1.13,1.15,1.1,1.1,49899,0
2016-05-23,1.12,1.1901,1.1101,1.13,74767,0
2016-05-24,1.1286,1.16,1.1286,1.15,27201,0
2016-05-25,1.16,1.19,1.1599,1.18,31409,0
2016-05-26,1.17,1.22,1.1525,1.2132,61515,0
2016-05-27,1.21,1.22,1.19,1.2,37921,0
2016-05-31,1.22,1.22,1.1801,1.22,29497,0
2016-06-01,1.16,1.25,1.16,1.21,26013,0
2016-06-02,1.19,1.24,1.19,1.2,5545,0
2016-06-03,1.1974,1.2,1.17,1.18,7924,0
2016-06-06,1.22,1.23,1.1547,1.21,13640,0
2016-06-07,1.22,1.23,1.1505,1.2,54251,0
2016-06-08,1.22,1.22,1.18,1.22,5153,0
2016-06-09,1.24,1.25,1.17,1.25,107186,0
2016-06-10,1.25,1.25,1.2231,1.24,27415,0
2016-06-13,1.2,1.25,1.2,1.25,9066,0
2016-06-14,1.24,1.25,1.201,1.23,5680,0
2016-06-15,1.24,1.25,1.24,1.25,24528,0
2016-06-16,1.185,1.25,1.18,1.23,11369,0
2016-06-17,1.23,1.23,1.16,1.16,12037,0
2016-06-20,1.18,1.25,1.17,1.22,12372,0
2016-06-21,1.24,1.24,1.1801,1.21,8616,0
2016-06-22,1.21,1.24,1.195,1.2,5270,0
2016-06-23,1.19,1.23,1.18,1.2,8375,0
2016-06-24,1.13,1.26,1.13,1.25,70522,0
2016-06-27,1.16,1.28,1.16,1.2,26851,0
2016-06-28,1.22,1.25,1.19,1.2,18930,0
2016-06-29,1.17,1.23,1.15,1.17,65580,0
2016-06-30,1.18,1.18,1.13,1.13,42037,0
2016-07-01,1.14,1.2,1.14,1.2,6779,0
2016-07-05,1.16,1.2,1.15,1.1501,5518,0
2016-07-06,1.1656,1.19,1.1403,1.19,20467,0
2016-07-07,1.18,1.24,1.14,1.2,19498,0
2016-07-08,1.19,1.2,1.16,1.1701,37982,0
2016-07-11,1.2,1.2,1.13,1.15,22791,0
2016-07-12,1.13,1.2199,1.13,1.15,32335,0
2016-07-13,1.15,1.2,1.09,1.11,87747,0
2016-07-14,1.13,1.14,1.129,1.14,29659,0
2016-07-15,1.12,1.15,1.12,1.141,10256,0
2016-07-18,1.1374,1.15,1.1374,1.15,16608,0
2016-07-19,1.14,1.15,1.01,1.15,39707,0
2016-07-20,1.15,1.17,1.08,1.1299,28914,0
2016-07-21,1.13,1.15,1.08,1.15,28318,0
2016-07-22,1.14,1.17,1.1,1.16,50157,0
2016-07-25,1.16,1.16,1.11,1.14,10566,0
2016-07-26,1.18,1.18,1.14,1.14,12188,0
2016-07-27,1.16,1.17,1.11,1.11,4872,0
2016-07-28,1.12,1.22,1.02,1.12,72383,0
2016-07-29,1.12,1.14,1.11,1.11,6529,0
2016-08-01,1.12,1.1982,1.04,1.15,97048,0
2016-08-02,1.12,1.22,1.03,1.21,122254,0
2016-08-03,1.21,1.24,1.15,1.24,74888,0
2016-08-04,1.21,1.25,1.21,1.24,48208,0
2016-08-05,1.171,1.27,1.171,1.231,165801,0
2016-08-08,1.24,1.24,1.19,1.23,36206,0
2016-08-09,1.23,1.24,1.22,1.23,63144,0
2016-08-10,1.24,1.25,1.16,1.16,29524,0
2016-08-11,1.17,1.28,1.1675,1.23,65985,0
2016-08-12,1.25,1.26,1.192,1.2199,46955,0
2016-08-15,1.22,1.2725,1.2001,1.22,27403,0
2016-08-16,1.2,1.28,1.2,1.22,10976,0
2016-08-17,1.19,1.21,1.17,1.18,53405,0
2016-08-18,1.2,1.27,1.2,1.23,51918,0
2016-08-19,1.2536,1.2536,1.19,1.2,18986,0
2016-08-22,1.23,1.23,1.19,1.21,6279,0
2016-08-23,1.23,1.249,1.21,1.21,13569,0
2016-08-24,1.2,1.22,1.18,1.19,20201,0
2016-08-25,1.2,1.23,1.19,1.21,13599,0
2016-08-26,1.22,1.28,1.19,1.2,79332,0
2016-08-29,1.15,1.21,1.15,1.18,29993,0
2016-08-30,1.21,1.21,1.19,1.19,5112,0
2016-08-31,1.21,1.21,1.15,1.15,33858,0
2016-09-01,1.15,1.18,1.15,1.1727,17888,0
2016-09-02,1.18,1.18,1.15,1.15,39035,0
2016-09-06,1.18,1.18,1.15,1.15,15831,0
2016-09-07,1.13,1.2,1.13,1.15,48573,0
2016-09-08,1.189,1.2,1.15,1.15,25717,0
2016-09-09,1.18,1.18,1.15,1.15,12081,0
2016-09-12,1.15,1.18,1.15,1.15,13014,0
2016-09-13,1.15,1.1711,1.15,1.15,27642,0
2016-09-14,1.15,1.17,1.15,1.15,9615,0
2016-09-15,1.12,1.15,1.11,1.12,17811,0
2016-09-16,1.14,1.16,1.12,1.16,14396,0
2016-09-19,1.11,1.15,1.11,1.1401,44300,0
2016-09-20,1.14,1.14,1.11,1.13,20157,0
2016-09-21,1.14,1.14,1.1,1.13,35347,0
2016-09-22,1.1,1.14,1.1,1.11,30932,0
2016-09-23,1.13,1.14,1.13,1.13,10662,0
2016-09-26,1.16,1.16,1.1,1.14,32250,0
2016-09-27,1.15,1.15,1.12,1.13,12536,0
2016-09-28,1.15,1.15,1.1,1.1,12457,0
2016-09-29,1.11,1.1399,1.1,1.1,21575,0
2016-09-30,1.13,1.13,1.1,1.11,29877,0
2016-10-03,1.09,1.13,1.08,1.1,260223,0
2016-10-04,1.11,1.14,1.11,1.14,29938,0
2016-10-05,1.13,1.14,1.1,1.1,15334,0
2016-10-06,1.1,1.12,1.08,1.08,7778,0
2016-10-07,1.08,1.1,1.05,1.06,55246,0
2016-10-10,1.0699,1.08,1.03,1.03,37632,0
2016-10-11,1.03,1.1,1.03,1.05,41247,0
2016-10-12,1.06,1.06,1.025,1.03,8250,0
2016-10-13,1.05,1.0501,1.02,1.02,28339,0
2016-10-14,1.02,1.04,1,1,78001,0
2016-10-17,1,1.03,0.99,0.99,18132,0
2016-10-18,0.99,1.02,0.9697,0.9697,54960,0
2016-10-19,0.98,1.01,0.97,1.01,57834,0
2016-10-20,1,1.01,0.98,1,62415,0
2016-10-21,1,1,0.9901,1,615,0
2016-10-24,0.97,0.98,0.9202,0.94,38933,0
2016-10-25,0.91,1,0.91,0.94,109046,0
2016-10-26,0.92,1.1339,0.92,1.0701,299522,0
2016-10-27,1.08,1.08,1.02,1.04,151451,0
2016-10-28,1.05,1.08,1.0211,1.04,75400,0
2016-10-31,1.08,1.08,1.01,1.05,101269,0
2016-11-01,1.0178,1.0205,0.92,0.97,70418,0
2016-11-02,0.9501,1,0.86,0.99,195723,0
2016-11-03,1,1.005,0.95,0.95,73737,0
2016-11-04,0.93,0.95,0.93,0.93,69095,0
2016-11-07,0.93,0.95,0.93,0.94,57757,0
2016-11-08,0.95,0.97,0.94,0.94,49161,0
2016-11-09,0.93,0.9461,0.92,0.92,51311,0
2016-11-10,0.94,0.95,0.9,0.91,86491,0
2016-11-11,0.89,0.94,0.89,0.925,70990,0
2016-11-14,0.9,0.92,0.87,0.87,225690,0
2016-11-15,0.896,0.9,0.88,0.88,124023,0
2016-11-16,0.8984,0.9,0.8901,0.9,109804,0
2016-11-17,0.9,0.91,0.86,0.86,69319,0
2016-11-18,0.9,0.9,0.87,0.8879,41991,0
2016-11-21,0.8943,0.9,0.86,0.8633,94455,0
2016-11-22,0.86,0.88,0.8551,0.88,58544,0
2016-11-23,0.9,0.9,0.85,0.88,52957,0
2016-11-25,0.8846,0.8846,0.8725,0.88,23332,0
2016-11-28,0.88,0.9,0.8632,0.88,57826,0
2016-11-29,0.87,0.89,0.87,0.881,23717,0
2016-11-30,0.91,0.91,0.8803,0.89,110404,0
2016-12-01,0.8937,0.8998,0.88,0.88,29069,0
2016-12-02,0.88,0.9,0.88,0.8899,15429,0
2016-12-05,0.8999,0.8999,0.87,0.87,39799,0
2016-12-06,0.87,0.89,0.87,0.87,63075,0
2016-12-07,0.8765,0.89,0.8765,0.89,91516,0
2016-12-08,0.9,0.9202,0.88,0.9,298372,0
2016-12-09,0.9001,0.965,0.88,0.89,762235,0
2016-12-12,0.89,0.93,0.89,0.91,83241,0
2016-12-13,0.93,0.948,0.91,0.9351,76048,0
2016-12-14,0.9351,0.9351,0.91,0.91,114988,0
2016-12-15,0.9,0.9203,0.9,0.91,56674,0
2016-12-16,0.91,0.948,0.9002,0.92,143084,0
2016-12-19,0.946,0.946,0.88,0.89,237511,0
2016-12-20,0.9,0.9,0.86,0.895,87691,0
2016-12-21,0.9,0.916,0.88,0.888,100652,0
2016-12-22,0.8964,0.91,0.8834,0.8999,43753,0
2016-12-23,0.892,0.9178,0.88,0.9064,27559,0
2016-12-27,0.882,0.91,0.86,0.866,178503,0
2016-12-28,0.875,0.878,0.8325,0.84,160100,0
2016-12-29,0.836,0.8687,0.8251,0.85,87945,0
2016-12-30,0.83,0.876,0.83,0.85,199638,0
2017-01-03,0.8365,0.8683,0.8365,0.85,58121,0
2017-01-04,0.87,0.91,0.85,0.8536,75741,0
2017-01-05,0.854,0.9,0.854,0.86,36513,0
2017-01-06,0.86,0.87,0.8523,0.86,43243,0
2017-01-09,0.86,0.9,0.86,0.8882,17225,0
2017-01-10,0.8798,0.8798,0.8303,0.8598,42309,0
2017-01-11,0.86,0.89,0.84,0.89,26234,0
2017-01-12,0.8852,0.8876,0.84,0.8634,56455,0
2017-01-13,0.8674,0.8989,0.8312,0.85,139393,0
2017-01-17,0.8433,0.8598,0.83,0.83,77402,0
2017-01-18,0.836,0.88,0.83,0.86,65477,0
2017-01-19,0.8596,0.8691,0.8402,0.868,38100,0
2017-01-20,0.8676,0.8677,0.84,0.8412,37458,0
2017-01-23,0.84,0.879,0.8302,0.879,71734,0
2017-01-24,0.88,0.88,0.8511,0.874,53624,0
2017-01-25,0.8784,0.8816,0.8577,0.875,22168,0
2017-01-26,0.88,0.88,0.864,0.8788,38697,0
2017-01-27,0.88,0.88,0.845,0.87,121317,0
2017-01-30,0.8536,0.88,0.831,0.839,72705,0
2017-01-31,0.83,0.8792,0.77,0.82,119206,0
2017-02-01,0.8298,0.8736,0.82,0.86,36963,0
2017-02-02,0.8638,0.873,0.82,0.82,83986,0
2017-02-03,0.82,0.85,0.82,0.83,46667,0
2017-02-06,0.84,0.85,0.82,0.8214,49858,0
2017-02-07,0.82,0.845,0.81,0.81,85045,0
2017-02-08,0.87,0.87,0.7603,0.7857,104679,0
2017-02-09,0.8,0.8199,0.772,0.818,43747,0
2017-02-10,0.8051,0.867,0.8038,0.867,24353,0
2017-02-13,0.85,0.86,0.813,0.8365,29379,0
2017-02-14,0.855,0.86,0.82,0.8497,19213,0
2017-02-15,0.8401,0.87,0.82,0.82,53402,0
2017-02-16,0.8288,0.86,0.77,0.8,115237,0
2017-02-17,0.81,0.8285,0.79,0.81,11584,0
2017-02-21,0.8346,0.8349,0.81,0.8198,30875,0
2017-02-22,0.8399,0.8399,0.78,0.79,56567,0
2017-02-23,0.7855,0.81,0.7702,0.81,13513,0
2017-02-24,0.84,0.84,0.7701,0.8,16969,0
2017-02-27,0.7755,0.7876,0.77,0.7854,68957,0
2017-02-28,0.8,0.8,0.775,0.775,13638,0
2017-03-01,0.7863,0.81,0.775,0.775,544678,0
2017-03-02,0.82,0.82,0.745,0.7608,59362,0
2017-03-03,0.751,0.76,0.745,0.75,68315,0
2017-03-06,0.77,0.7998,0.614,0.73,134868,0
2017-03-07,0.73,0.78,0.72,0.7499,56722,0
2017-03-08,0.76,0.78,0.75,0.75,255782,0
2017-03-09,0.77,0.77,0.75,0.75,36765,0
2017-03-10,0.7524,0.82,0.75,0.75,376290,0
2017-03-13,0.7874,0.81,0.74,0.7401,27321,0
2017-03-14,0.75,0.7501,0.70465,0.71,128439,0
2017-03-15,0.7175,0.76,0.68,0.6887,114734,0
2017-03-16,0.69,0.73,0.68,0.7,169852,0
2017-03-17,0.7,0.75,0.7,0.72,104872,0
2017-03-20,0.75,0.82,0.72305,0.82,1705001,0
2017-03-21,0.7814,0.85,0.7531,0.81,249976,0
2017-03-22,0.8161,0.84,0.7658,0.7953,37968,0
2017-03-23,0.8,0.8003,0.75,0.75,101994,0
2017-03-24,0.76,0.76,0.7222,0.76,114370,0
2017-03-27,0.7598,0.76,0.7497,0.76,50666,0
2017-03-28,0.7481,0.8,0.7481,0.78,99158,0
2017-03-29,0.79,0.7991,0.7426,0.7564,31612,0
2017-03-30,0.75,0.7945,0.721,0.77,44882,0
2017-03-31,0.78,0.79,0.7401,0.76,19438,0
2017-04-03,0.77,0.78,0.7364,0.74,100347,0
2017-04-04,0.754,0.7899,0.73,0.73,72988,0
2017-04-05,0.7799,0.78,0.71,0.71,115533,0
2017-04-06,0.7334,0.7345,0.705,0.7265,56299,0
2017-04-07,0.73,0.7469,0.7071,0.7113,75454,0
2017-04-10,0.71,0.73,0.69,0.72,160447,0
2017-04-11,0.7104,0.7288,0.695,0.695,92761,0
2017-04-12,0.72,0.74,0.7087,0.7399,65770,0
2017-04-13,0.7041,0.74,0.7041,0.7301,59378,0
2017-04-17,0.704,0.7395,0.7039,0.73,45092,0
2017-04-18,0.74,0.749,0.7248,0.7253,68783,0
2017-04-19,0.749,0.749,0.712,0.7201,215364,0
2017-04-20,0.7488,0.78,0.72,0.75,57066,0
2017-04-21,0.78,0.7849,0.7601,0.7701,111232,0
2017-04-24,0.73,0.8,0.73,0.78,68131,0
2017-04-25,0.78,0.838,0.7551,0.83,159533,0
2017-04-26,0.83,0.85,0.81,0.8499,109692,0
2017-04-27,0.86,0.86,0.8202,0.84,64526,0
2017-04-28,0.8335,0.85,0.795,0.85,42308,0
2017-05-01,0.81,0.87,0.7902,0.848,82889,0
2017-05-02,0.8396,0.85,0.8197,0.85,46941,0
2017-05-03,0.85,0.8598,0.8116,0.8241,67055,0
2017-05-04,0.844,0.85,0.829,0.85,61173,0
2017-05-05,0.85,0.85,0.8115,0.84,67851,0
2017-05-08,0.87,0.87,0.812,0.82,46449,0
2017-05-09,0.84,0.9181,0.83,0.87,236870,0
2017-05-10,0.9,0.94,0.9,0.9349,141368,0
2017-05-11,0.9349,0.95,0.9204,0.93,149025,0
2017-05-12,0.93,0.95,0.84,0.92,80090,0
2017-05-15,0.94,0.94,0.84,0.9,90746,0
2017-05-16,0.92,0.94,0.8999,0.91,99587,0
2017-05-17,0.949,0.949,0.851,0.91,55285,0
2017-05-18,0.93,0.93,0.8998,0.92,13742,0
2017-05-19,0.92,0.94,0.9001,0.93,45536,0
2017-05-22,0.92,0.9387,0.8801,0.93,55647,0
2017-05-23,0.949,0.949,0.9001,0.92,33850,0
2017-05-24,0.902,0.93,0.89,0.93,20900,0
2017-05-25,0.9,0.93,0.9,0.91,44226,0
2017-05-26,0.92,0.92,0.91,0.9125,28530,0
2017-05-30,0.92,0.93,0.8905,0.93,162424,0
2017-05-31,0.93,0.93,0.92,0.93,25048,0
2017-06-01,0.96,0.96,0.8997,0.9,110542,0
2017-06-02,0.89,0.919,0.89,0.89,97162,0
2017-06-05,0.8972,0.92,0.8943,0.9,126800,0
2017-06-06,0.9068,0.92,0.8701,0.9,291769,0
2017-06-07,0.9131,0.92,0.87,0.89,133409,0
2017-06-08,0.88,0.9,0.87,0.89,106939,0
2017-06-09,0.89,0.91,0.89,0.9001,76321,0
2017-06-12,0.92,0.92,0.88,0.88,115335,0
2017-06-13,0.88,0.9085,0.87,0.88,59623,0
2017-06-14,0.85,0.8893,0.85,0.87,93260,0
2017-06-15,0.8577,0.9,0.8104,0.85,103020,0
2017-06-16,0.85,0.8799,0.85,0.85,58833,0
2017-06-19,0.88,0.9,0.86,0.895,89008,0
2017-06-20,0.9,0.9,0.8504,0.86,80340,0
2017-06-21,0.87,0.8972,0.861,0.88,12530,0
2017-06-22,0.885,0.885,0.8521,0.87,71035,0
2017-06-23,0.8792,0.9001,0.87,0.87,326193,0
2017-06-26,0.8702,0.9,0.86,0.88,50943,0
2017-06-27,0.8799,0.88,0.86,0.86,84011,0
2017-06-28,0.85,0.87,0.85,0.86,29875,0
2017-06-29,0.8692,0.8799,0.855,0.86,89655,0
2017-06-30,0.86,0.86,0.8202,0.83,175257,0
2017-07-03,0.826,0.84,0.826,0.835,25315,0
2017-07-05,0.85,0.86,0.8299,0.83,80028,0
2017-07-06,0.8299,0.8786,0.805,0.82,56484,0
2017-07-07,0.85,0.86,0.8201,0.86,36304,0
2017-07-10,0.86,0.89,0.8401,0.87,41570,0
2017-07-11,0.848,0.88,0.8351,0.846,36042,0
2017-07-12,0.8486,0.88,0.8402,0.85,22943,0
2017-07-13,0.85,0.8799,0.8,0.81,60906,0
2017-07-14,0.8196,0.88,0.8,0.8,126580,0
2017-07-17,0.8388,0.87,0.8001,0.8499,112445,0
2017-07-18,0.89,0.89,0.823,0.8699,72903,0
2017-07-19,0.8651,0.89,0.8202,0.88,78305,0
2017-07-20,0.88,0.89,0.86,0.88,17244,0
2017-07-21,0.89,0.89,0.8606,0.89,208015,0
2017-07-24,0.9,0.9,0.8511,0.8511,31756,0
2017-07-25,0.8599,0.86,0.82,0.83,71623,0
2017-07-26,0.8213,0.8887,0.795,0.795,136124,0
2017-07-27,0.8,0.82,0.75,0.7701,105366,0
2017-07-28,0.77,0.81,0.75,0.75,149664,0
2017-07-31,0.75,0.7998,0.75,0.755,90566,0
2017-08-01,0.79,0.8625,0.78,0.8393,130630,0
2017-08-02,0.822,0.85,0.8,0.8,119488,0
2017-08-03,0.81,0.8499,0.81,0.83,45092,0
2017-08-04,0.83,0.8398,0.8102,0.83,45403,0
2017-08-07,0.84,0.86,0.83,0.84,66617,0
2017-08-08,0.82156,0.84,0.7803,0.83,152661,0
2017-08-09,0.8299,0.8299,0.79,0.8,52068,0
2017-08-10,0.8002,0.82,0.7907,0.81,32741,0
2017-08-11,0.8184,0.8199,0.7501,0.81,63715,0
2017-08-14,0.8099,0.8399,0.8,0.83,26782,0
2017-08-15,0.839,0.839,0.81,0.8299,27632,0
2017-08-16,0.8102,0.83,0.81,0.8199,18850,0
2017-08-17,0.8299,0.83,0.81,0.81,20277,0
2017-08-18,0.8,0.83,0.8,0.825,16310,0
2017-08-21,0.82,0.83,0.8101,0.815,9931,0
2017-08-22,0.8061,0.83,0.8061,0.81,24371,0
2017-08-23,0.8173,0.8389,0.805,0.81,36776,0
2017-08-24,0.82,0.839,0.8152,0.839,18777,0
2017-08-25,0.839,0.85,0.839,0.85,30670,0
2017-08-28,0.8599,0.9,0.8464,0.8729,79349,0
2017-08-29,0.8998,0.9,0.85,0.89,93728,0
2017-08-30,0.85,0.89,0.85,0.87,56308,0
2017-08-31,0.8887,0.9,0.85,0.85,47729,0
2017-09-01,0.86,0.9,0.85,0.87,68138,0
2017-09-05,0.87,0.9,0.8201,0.88,129877,0
2017-09-06,0.89,0.9,0.8551,0.8815,25296,0
2017-09-07,0.8646,0.91,0.8646,0.87,18996,0
2017-09-08,0.9,0.91,0.8646,0.88,11404,0
2017-09-11,0.9075,0.92,0.8622,0.9,32818,0
2017-09-12,0.92,0.92,0.8723,0.9,28885,0
2017-09-13,0.8894,0.93,0.8894,0.91,102680,0
2017-09-14,0.93,0.93,0.91,0.91,62271,0
2017-09-15,0.93,0.94,0.9,0.94,33106,0
2017-09-18,0.921,0.94,0.91,0.93,26056,0
2017-09-19,0.91,0.94,0.91,0.93,41708,0
2017-09-20,0.94,0.98,0.92,0.96,101989,0
2017-09-21,0.941,1.0481,0.941,0.9501,167111,0
2017-09-22,0.991,1.03,0.991,1.03,53033,0
2017-09-25,1.05,1.1,1.01,1.04,197954,0
2017-09-26,1.05,1.09,1.04,1.05,135054,0
2017-09-27,1.09,1.09,1.04,1.04,158415,0
2017-09-28,1.08,1.09,1.033,1.0799,79036,0
2017-09-29,1.07,1.09,1.06,1.08,72709,0
2017-10-02,1.08,1.11,1.03,1.06,85116,0
2017-10-03,1.04,1.09,1.03,1.04,55837,0
2017-10-04,1.0524,1.09,1.03,1.06,75043,0
2017-10-05,1.07,1.09,1.05,1.07,26851,0
2017-10-06,1.05,1.09,1.05,1.07,60275,0
2017-10-09,1.09,1.1,1.05,1.0899,77507,0
2017-10-10,1.08,1.08,1.05,1.06,6176,0
2017-10-11,1.056,1.08,1.04,1.04,19463,0
2017-10-12,1.06,1.07,1.02,1.02,28393,0
2017-10-13,1.04,1.05,0.9995,1.02,81007,0
2017-10-16,1.01,1.06,1.01,1.04,10816,0
2017-10-17,1.05,1.07,1.01,1.02,44423,0
2017-10-18,1.02,1.059,0.99,0.9947,46858,0
2017-10-19,1.02,1.069,0.99,1.05,51706,0
2017-10-20,1.05,1.052,1,1.04,93966,0
2017-10-23,1.04,1.05,1,1.03,87338,0
2017-10-24,1.01,1.04,0.87,0.9982,110002,0
2017-10-25,0.9999,1,0.9469,1,28612,0
2017-10-26,1,1.02,0.9204,0.97,81784,0
2017-10-27,0.9666,1.01,0.95,0.99,29705,0
2017-10-30,0.9899,0.9899,0.94,0.96,22735,0
2017-10-31,0.9499,0.95,0.92,0.95,35522,0
2017-11-01,0.9025,0.95,0.9025,0.94,24172,0
2017-11-02,0.94,0.94,0.91,0.93,17633,0
2017-11-03,0.912,0.94,0.9,0.92,25569,0
2017-11-06,0.91,0.9281,0.894,0.9,185380,0
2017-11-07,0.9,0.9399,0.89,0.89,132014,0
2017-11-08,0.8985,0.94,0.8898,0.9151,91533,0
2017-11-09,0.93,0.94,0.91,0.92,9665,0
2017-11-10,0.93,0.99,0.93,0.932,41490,0
