Date,Open,High,Low,Close,Volume,OpenInt
2006-03-30,6.602,6.602,6.602,6.602,0,0
2006-03-31,6.6901,6.8515,6.2351,6.4187,33664050,0
2006-04-03,6.4187,6.6753,6.382,6.6386,8958346,0
2006-04-04,6.668,6.932,6.602,6.7121,2084594,0
2006-04-05,6.7121,6.8147,6.602,6.6093,1616844,0
2006-04-06,6.7488,6.9101,6.602,6.7854,3141027,0
2006-04-07,6.8295,6.8441,6.602,6.7342,2677174,0
2006-04-10,6.6386,6.7267,6.5653,6.6386,1558303,0
2006-04-11,6.6606,6.6753,5.9123,6.0519,2721209,0
2006-04-12,6.0152,6.2279,5.9417,6.0152,1174230,0
2006-04-13,6.2205,6.2205,5.9417,6.0226,413872,0
2006-04-17,6.0519,6.0885,5.949,5.9785,243807,0
2006-04-18,6.0591,6.4553,6.0078,6.2425,815526,0
2006-04-19,6.2425,6.602,6.2351,6.602,454742,0
2006-04-20,6.5433,6.6386,6.448,6.6386,1396447,0
2006-04-21,6.6753,6.6753,6.0591,6.1251,866333,0
2006-04-24,6.2351,6.2939,6.1471,6.2058,1498433,0
2006-04-25,6.1985,6.3453,6.1985,6.2351,267986,0
2006-04-26,6.2205,6.6314,6.2205,6.558,945940,0
2006-04-27,6.4993,6.5947,6.4113,6.558,3085608,0
2006-04-28,6.602,6.602,6.4187,6.5286,626219,0
2006-05-01,6.5727,6.5727,6.4187,6.492,239545,0
2006-05-02,6.3085,6.3453,6.2351,6.3085,678403,0
2006-05-03,6.3453,6.382,6.1985,6.2865,1024736,0
2006-05-04,6.2644,6.4774,6.2644,6.4626,647375,0
2006-05-05,6.3526,6.3966,6.2351,6.3085,848210,0
2006-05-08,6.3085,6.404,6.2499,6.3453,378512,0
2006-05-09,6.492,6.5653,6.3453,6.448,695661,0
2006-05-10,6.5653,6.5873,6.3085,6.382,1042837,0
2006-05-11,6.382,6.514,6.2351,6.2351,636956,0
2006-05-12,6.2058,6.338,6.0372,6.0665,812622,0
2006-05-15,6.1619,6.2351,6.0226,6.0885,197682,0
2006-05-16,6.0446,6.1985,6.0152,6.0519,185256,0
2006-05-17,6.1545,6.1765,5.971,5.9785,787640,0
2006-05-18,5.9417,6.0446,5.3035,5.4724,1569389,0
2006-05-19,5.421,5.5457,5.1349,5.4871,1347507,0
2006-05-22,5.333,5.3771,4.6948,5.0101,931649,0
2006-05-23,5.1349,5.2522,4.7829,4.8561,824086,0
2006-05-24,4.9002,5.1349,4.8048,4.9734,1774807,0
2006-05-25,5.0249,5.0835,4.8415,4.8635,630576,0
2006-05-26,4.8782,4.9734,4.504,4.6215,1132757,0
2006-05-30,4.6728,4.7609,4.482,4.5186,670843,0
2006-05-31,4.5627,4.6875,4.438,4.5995,632500,0
2006-06-01,4.5333,4.6141,4.4967,4.5114,783893,0
2006-06-02,4.6141,4.6141,4.4967,4.548,221895,0
2006-06-05,4.6948,4.6948,4.3279,4.3279,253759,0
2006-06-06,4.3793,4.4234,4.0786,4.1592,273075,0
2006-06-07,4.0419,4.2838,3.9026,4.174,1419409,0
2006-06-08,4.1225,4.1665,3.5211,3.7778,2588802,0
2006-06-09,3.8144,4.1299,3.8144,3.9245,1227073,0
2006-06-12,4.2472,4.2546,3.8584,4.1005,1111538,0
2006-06-13,4.0125,4.174,3.6531,3.6751,1115189,0
2006-06-14,3.6384,3.8511,3.5578,3.6677,1517728,0
2006-06-15,3.6971,3.7044,3.455,3.4991,1014664,0
2006-06-16,3.5285,3.6164,3.3817,3.4698,725884,0
2006-06-19,3.4771,3.7778,3.4478,3.7411,1226751,0
2006-06-20,3.7118,3.9026,3.6971,3.7778,519272,0
2006-06-21,3.7484,4.1665,3.7411,4.1299,452204,0
2006-06-22,4.174,4.2693,4.0567,4.0567,328536,0
2006-06-23,4.0345,4.2546,3.9832,4.174,213796,0
2006-06-26,4.2179,4.4454,4.1812,4.4013,286362,0
2006-06-27,4.4088,4.5186,4.3206,4.4013,886873,0
2006-06-28,4.4013,4.4013,4.1225,4.3425,227044,0
2006-06-29,4.3353,4.3719,4.0492,4.1592,558826,0
2006-06-30,4.2914,4.2914,4.0786,4.1959,343443,0
2006-07-03,4.3425,4.3425,4.2033,4.2619,92373,0
2006-07-05,4.1959,4.3058,4.086,4.1812,437192,0
2006-07-06,4.0712,4.3058,4.0345,4.1812,132443,0
2006-07-07,4.1812,4.3279,4.0345,4.0492,121500,0
2006-07-10,3.9759,4.1885,3.9613,4.0273,160143,0
2006-07-11,4.0492,4.1812,3.9613,3.9759,246994,0
2006-07-12,3.9465,3.998,3.7778,3.7924,52752,0
2006-07-13,3.8291,3.9613,3.7851,3.9026,634657,0
2006-07-14,3.8658,4.02,3.7998,3.9099,186590,0
2006-07-17,3.8879,3.8879,3.7998,3.8218,114167,0
2006-07-18,3.8438,3.8438,3.6677,3.6677,228991,0
2006-07-19,3.7411,3.7411,3.5578,3.7044,417098,0
2006-07-20,3.7484,3.9613,3.7484,3.8291,959516,0
2006-07-21,3.9026,4.0052,3.8511,3.8584,251714,0
2006-07-24,3.9319,4.0932,3.8511,3.9539,214524,0
2006-07-25,3.9905,4.0786,3.9613,3.9759,292050,0
2006-07-26,3.9905,4.0345,3.8511,3.8584,181964,0
2006-07-27,3.9026,3.9245,3.8218,3.8364,343176,0
2006-07-28,3.9319,4.548,3.9319,4.4967,1484756,0
2006-07-31,4.4159,4.7681,4.4159,4.7461,362877,0
2006-08-01,4.7388,4.7681,4.394,4.4746,305818,0
2006-08-02,4.3133,4.7681,4.3058,4.7461,144800,0
2006-08-03,4.7609,4.7609,4.5114,4.6141,174586,0
2006-08-04,4.6215,4.6215,4.3279,4.4234,330803,0
2006-08-07,4.3719,4.4013,4.2914,4.4013,88351,0
2006-08-08,4.3425,4.4746,4.2914,4.4013,85271,0
2006-08-09,4.438,4.5995,4.4307,4.57,202408,0
2006-08-10,4.4013,4.4675,4.2252,4.35,465868,0
2006-08-11,4.3206,4.438,4.3133,4.4307,297097,0
2006-08-14,4.3645,4.548,4.3645,4.5114,284490,0
2006-08-15,4.5114,4.7242,4.5114,4.6581,390799,0
2006-08-16,4.7388,4.9882,4.6215,4.8415,659654,0
2006-08-17,4.8048,4.9514,4.6507,4.7901,297528,0
2006-08-18,4.7681,4.8268,4.6948,4.7388,179674,0
2006-08-21,4.7315,4.8415,4.6948,4.7095,188650,0
2006-08-22,4.7536,4.8415,4.7536,4.8341,318467,0
2006-08-23,4.8415,4.9734,4.592,4.8709,295039,0
2006-08-24,4.8488,5.0908,4.8488,5.0249,410518,0
2006-08-25,5.0908,5.2081,5.0249,5.1935,513843,0
2006-08-28,5.1494,5.3917,5.1494,5.355,351272,0
2006-08-29,5.4504,5.4651,4.6215,5.0542,374126,0
2006-08-30,5.0249,5.1642,4.8268,5.0249,441421,0
2006-08-31,5.0028,5.4504,5.0028,5.2816,365510,0
2006-09-01,5.3403,5.421,5.1861,5.2742,148145,0
2006-09-05,5.2742,5.3917,5.2302,5.2889,100250,0
2006-09-06,5.355,5.355,5.0249,5.1861,242355,0
2006-09-07,5.0981,5.2742,4.9589,5.0249,171746,0
2006-09-08,5.2742,5.2742,4.9295,4.9882,392057,0
2006-09-11,5.0908,5.2448,4.8782,5.1861,320587,0
2006-09-12,5.2081,5.5678,5.0835,5.3476,1126739,0
2006-09-13,5.3476,5.3476,5.1789,5.2742,428406,0
2006-09-14,5.2816,5.355,5.0614,5.1349,248841,0
2006-09-15,5.1349,5.1789,5.0101,5.0614,198298,0
2006-09-18,4.9882,5.2375,4.9882,5.1642,113807,0
2006-09-19,5.1202,5.2375,5.0321,5.1494,131492,0
2006-09-20,5.2375,5.311,5.1494,5.2595,118581,0
2006-09-21,5.2595,5.2595,5.1568,5.2081,102836,0
2006-09-22,5.1642,5.2081,5.0614,5.0614,57540,0
2006-09-25,5.0249,5.0249,4.8415,4.8635,435119,0
2006-09-26,4.8415,4.8928,4.6581,4.8341,1843804,0
2006-09-27,4.8415,4.8415,4.4599,4.548,1030157,0
2006-09-28,4.4967,4.5554,4.3058,4.3279,1149527,0
2006-09-29,4.4013,4.4013,4.1592,4.1885,734646,0
2006-10-02,4.2546,4.4013,4.0492,4.0932,1279500,0
2006-10-03,4.1225,4.2179,4.0712,4.1154,2403408,0
2006-10-04,4.1225,4.2179,4.1225,4.1885,1536243,0
2006-10-05,4.2179,4.548,4.1225,4.4013,1284244,0
2006-10-06,4.3279,4.5627,4.3279,4.5186,779251,0
2006-10-09,4.4746,4.7242,4.4746,4.7022,590459,0
2006-10-10,4.6948,4.7681,4.57,4.6948,821379,0
2006-10-11,4.7022,4.7022,4.4967,4.5848,368644,0
2006-10-12,4.5407,4.592,4.438,4.5333,437893,0
2006-10-13,4.5333,4.5774,4.4599,4.504,276040,0
2006-10-16,4.4967,4.5186,4.4454,4.4454,479432,0
2006-10-17,4.4454,4.4454,4.2546,4.3133,597569,0
2006-10-18,4.2985,4.438,4.2985,4.3572,963051,0
2006-10-19,4.3572,4.4746,4.3572,4.4527,656985,0
2006-10-20,4.3133,4.4746,4.3133,4.4527,519912,0
2006-10-23,4.4088,4.548,4.3279,4.5333,552395,0
2006-10-24,4.4599,4.57,4.4307,4.5186,867958,0
2006-10-25,4.5261,4.548,4.4675,4.5186,434199,0
2006-10-26,4.5114,4.548,4.4599,4.548,1133986,0
2006-10-27,4.548,4.592,4.4894,4.57,896796,0
2006-10-30,4.5554,4.5554,4.4527,4.5554,610945,0
2006-10-31,4.5114,4.6948,4.4746,4.6288,1345248,0
2006-11-01,4.6068,4.6215,4.4013,4.5627,483343,0
2006-11-02,4.504,4.548,4.4159,4.4894,1236964,0
2006-11-03,4.3719,4.4894,4.2914,4.3058,696138,0
2006-11-06,4.2546,4.4013,4.1885,4.2765,758578,0
2006-11-07,4.1446,4.1812,3.4478,3.7484,3800387,0
2006-11-08,3.7411,3.8438,3.6677,3.7484,2466071,0
2006-11-09,3.8144,3.8144,3.7338,3.7411,1641349,0
2006-11-10,3.7411,3.7558,3.6824,3.7044,1670027,0
2006-11-13,3.7264,3.7411,3.609,3.6384,961197,0
2006-11-14,3.6018,3.6677,3.5065,3.5578,1316843,0
2006-11-15,3.5578,3.6677,3.4917,3.6311,2957692,0
2006-11-16,3.6604,3.6677,3.5431,3.5578,1268144,0
2006-11-17,3.5871,3.5944,3.5358,3.5358,1467772,0
2006-11-20,3.5358,3.5944,3.5211,3.5578,1331560,0
2006-11-21,3.5358,3.8071,3.5358,3.7484,1169152,0
2006-11-22,3.7411,3.8291,3.7338,3.8071,3729092,0
2006-11-24,3.8144,3.8511,3.7484,3.8071,642734,0
2006-11-27,3.7484,3.8438,3.7338,3.7484,1400942,0
2006-11-28,3.7338,3.8144,3.7044,3.7778,1487210,0
2006-11-29,3.7558,3.8144,3.7264,3.7924,1072464,0
2006-11-30,3.7924,3.9245,3.7778,3.9026,2057995,0
2006-12-01,3.9099,3.9099,3.8144,3.8511,1186773,0
2006-12-04,3.8511,3.8879,3.7778,3.8879,2220505,0
2006-12-05,3.8731,3.998,3.8144,3.9759,2564221,0
2006-12-06,3.9759,4.0273,3.8364,4.0273,2252626,0
2006-12-07,4.0345,4.086,3.9539,4.02,1660030,0
2006-12-08,4.0345,4.0345,3.7924,3.7998,2114172,0
2006-12-11,3.7411,3.8731,3.7411,3.7558,1099700,0
2006-12-12,3.7411,3.7851,3.7044,3.7411,770858,0
2006-12-13,3.7264,3.7264,3.5065,3.5431,2299446,0
2006-12-14,3.5578,3.6018,3.5138,3.5211,1144351,0
2006-12-15,3.5138,3.6164,3.5065,3.5504,1004563,0
2006-12-18,3.5065,3.6311,3.5065,3.5285,726883,0
2006-12-19,3.5211,3.5944,3.4917,3.4917,1299584,0
2006-12-20,3.5431,3.5431,3.2057,3.2057,2433766,0
2006-12-21,3.2057,3.3597,3.0883,3.1395,1883859,0
2006-12-22,3.1395,3.3743,3.0883,3.301,1505519,0
2006-12-26,3.2569,3.3743,3.2569,3.2717,2818063,0
2006-12-27,3.4698,3.5138,3.301,3.3084,1276626,0
2006-12-28,3.3084,3.4405,3.3084,3.3963,797088,0
2006-12-29,3.367,3.5065,3.323,3.5065,790422,0
2007-01-03,3.4845,3.4917,3.3963,3.455,722903,0
2007-01-04,3.4845,3.5285,3.389,3.4991,1154365,0
2007-01-05,3.5431,3.5651,3.3524,3.367,1186118,0
2007-01-08,3.367,3.4991,3.323,3.3597,667401,0
2007-01-09,3.3963,3.455,3.3524,3.4258,623099,0
2007-01-10,3.3597,3.4845,3.345,3.3817,602077,0
2007-01-11,3.389,3.4478,3.3524,3.4405,1330322,0
2007-01-12,3.4037,3.4405,3.389,3.4184,890693,0
2007-01-16,3.389,3.6824,3.389,3.6677,1866714,0
2007-01-17,3.6677,3.8511,3.5724,3.7778,1502733,0
2007-01-18,3.7778,3.8144,3.7558,3.8144,1288566,0
2007-01-19,3.7484,3.8144,3.7338,3.7558,1175509,0
2007-01-22,3.7411,3.8071,3.7191,3.7704,1291783,0
2007-01-23,3.7704,3.7778,3.6238,3.6458,742538,0
2007-01-24,3.6677,3.7778,3.6604,3.7411,1160070,0
2007-01-25,3.7118,3.8144,3.6898,3.7411,1226497,0
2007-01-26,3.7484,3.8071,3.7411,3.8071,256373,0
2007-01-29,3.8144,3.8144,3.7851,3.8071,656227,0
2007-01-30,3.8071,3.8144,3.7411,3.7924,540478,0
2007-01-31,3.7631,3.7998,3.6677,3.7264,483938,0
2007-02-01,3.7118,3.7411,3.6677,3.7264,237938,0
2007-02-02,3.7338,3.8511,3.7044,3.8511,1847128,0
2007-02-05,3.8144,3.8511,3.7778,3.8144,1395714,0
2007-02-06,3.7851,3.8144,3.6677,3.6971,1246623,0
2007-02-07,3.7338,3.7924,3.6604,3.7044,1288812,0
2007-02-08,3.7044,3.7558,3.5871,3.5944,700058,0
2007-02-09,3.5944,3.6677,3.5798,3.5871,1234578,0
2007-02-12,3.5578,3.6311,3.455,3.5285,1289285,0
2007-02-13,3.8218,4.0345,3.7631,4.0125,4486901,0
2007-02-14,4.02,4.3058,3.9759,4.2765,3635676,0
2007-02-15,4.2546,4.2914,4.1592,4.1812,1509303,0
2007-02-16,4.0712,4.2179,3.9613,4.1373,1149187,0
2007-02-20,4.0712,4.2619,4.0345,4.2546,1145031,0
2007-02-21,4.2546,4.5114,4.1812,4.438,1862600,0
2007-02-22,4.4159,4.4746,4.3133,4.3719,823206,0
2007-02-23,4.3425,4.4013,4.2985,4.3867,405275,0
2007-02-26,4.3279,4.4527,4.3279,4.4454,816349,0
2007-02-27,4.3133,4.35,4.1446,4.1446,856021,0
2007-02-28,4.1446,4.2106,4.0419,4.1959,573096,0
2007-03-01,4.1299,4.1519,3.8805,3.9099,926997,0
2007-03-02,3.9099,4.0052,3.9099,3.9245,348143,0
2007-03-05,3.8511,3.8805,3.7411,3.8291,688912,0
2007-03-06,3.8879,3.8879,3.7851,3.7924,733328,0
2007-03-07,3.7924,3.7924,3.7338,3.7411,609927,0
2007-03-08,3.7778,3.8879,3.7778,3.8731,615717,0
2007-03-09,3.8511,3.8584,3.7998,3.8511,453214,0
2007-03-12,3.8144,3.9099,3.7998,3.8879,799507,0
2007-03-13,3.8879,3.9319,3.8511,3.9026,976139,0
2007-03-14,3.8511,3.8879,3.7778,3.8658,836443,0
2007-03-15,3.8879,3.8879,3.8584,3.8805,357064,0
2007-03-16,3.8879,3.8879,3.8291,3.8805,307616,0
2007-03-19,3.8731,3.9026,3.8144,3.8218,424905,0
2007-03-20,3.8071,3.8144,3.7778,3.7998,533193,0
2007-03-21,3.7778,3.7778,3.7338,3.7631,841651,0
2007-03-22,3.6677,3.7484,3.6531,3.7484,808523,0
2007-03-23,3.7411,3.7411,3.6751,3.6971,357952,0
2007-03-26,3.6677,3.8071,3.6384,3.7924,709629,0
2007-03-27,3.7778,3.7778,3.6898,3.7044,407548,0
2007-03-28,3.6898,3.7191,3.6677,3.6824,223227,0
2007-03-29,3.6751,3.7191,3.6677,3.6898,127484,0
2007-03-30,3.7044,3.9465,3.7044,3.9319,589846,0
2007-04-02,3.9613,4.0345,3.8511,3.9539,479000,0
2007-04-03,3.9245,4.0345,3.9026,4.0273,766087,0
2007-04-04,4.0345,4.0345,3.9539,3.9613,290056,0
2007-04-05,3.9613,3.9832,3.9245,3.9465,326659,0
2007-04-09,3.9245,3.9245,3.8144,3.8511,151203,0
2007-04-10,3.8218,4.1225,3.8218,4.0419,1127253,0
2007-04-11,4.0786,4.2619,4.0786,4.2546,1392200,0
2007-04-12,4.2179,4.2472,4.1373,4.2179,369446,0
2007-04-13,4.1885,4.2252,4.1812,4.2106,342845,0
2007-04-16,4.1812,4.2399,4.1154,4.1519,348382,0
2007-04-17,4.1446,4.2106,4.1005,4.1812,577404,0
2007-04-18,4.1885,4.1959,4.0712,4.0932,346922,0
2007-04-19,4.1005,4.1446,4.0639,4.1373,277014,0
2007-04-20,4.1446,4.2106,4.1446,4.1885,854687,0
2007-04-23,4.2033,4.4013,4.1959,4.394,1681601,0
2007-04-24,4.394,4.394,4.2693,4.2985,672397,0
2007-04-25,4.2619,4.394,4.2619,4.394,635728,0
2007-04-26,4.3645,4.4527,4.3353,4.4234,1755358,0
2007-04-27,4.3793,4.4454,4.3133,4.4088,783583,0
2007-04-30,4.394,4.394,4.2765,4.3058,876201,0
2007-05-01,4.2914,4.3133,4.1299,4.2472,510454,0
2007-05-02,4.2472,4.2765,4.2252,4.2252,252938,0
2007-05-03,4.2252,4.3058,4.1885,4.2399,324782,0
2007-05-04,4.2546,4.4013,4.2327,4.394,502052,0
2007-05-07,4.4013,4.4088,4.3645,4.3645,494431,0
2007-05-08,4.3572,4.3645,4.2546,4.3279,515458,0
2007-05-09,4.2765,4.3719,4.2693,4.3719,772752,0
2007-05-10,4.4159,4.4307,4.1446,4.1446,1757889,0
2007-05-11,4.1079,4.1959,3.8879,4.0052,1339982,0
2007-05-14,4.0125,4.0345,3.8071,3.8731,1447434,0
2007-05-15,3.8584,3.8879,3.6824,3.7044,1243614,0
2007-05-16,3.7044,3.7998,3.7044,3.7558,912325,0
2007-05-17,3.8364,3.8438,3.7411,3.8438,545213,0
2007-05-18,3.8511,3.8658,3.7558,3.7778,492692,0
2007-05-21,3.8144,3.9172,3.7851,3.8584,591251,0
2007-05-22,3.8511,3.9245,3.8144,3.9172,388370,0
2007-05-23,3.9172,3.9172,3.7411,3.7631,998870,0
2007-05-24,3.7411,3.8291,3.6677,3.6898,756981,0
2007-05-25,3.7264,3.7998,3.7044,3.7704,256319,0
2007-05-29,3.7778,3.8071,3.6677,3.7924,454749,0
2007-05-30,3.7778,3.7778,3.7044,3.7044,303383,0
2007-05-31,3.6971,3.7924,3.6898,3.7118,576544,0
2007-06-01,3.7558,3.7778,3.6751,3.6898,509446,0
2007-06-04,3.6898,3.7264,3.5944,3.6458,714140,0
2007-06-05,3.6677,3.6971,3.6384,3.6677,275328,0
2007-06-06,3.7044,3.7704,3.6604,3.7631,487316,0
2007-06-07,3.7998,3.8144,3.7704,3.7851,633303,0
2007-06-08,3.8071,3.8805,3.7631,3.8731,817544,0
2007-06-11,3.8879,4.1225,3.8879,4.1154,1014991,0
2007-06-12,4.1079,4.2546,4.0932,4.2106,1324962,0
2007-06-13,4.1885,4.2838,4.1665,4.2693,1190530,0
2007-06-14,4.2546,4.2619,4.1079,4.1446,592213,0
2007-06-15,4.1079,4.2472,4.1079,4.2399,458361,0
2007-06-18,4.2546,4.35,4.2033,4.2985,1175284,0
2007-06-19,4.2914,4.2914,4.2106,4.2546,349730,0
2007-06-20,4.2327,4.2399,4.1959,4.2106,351587,0
2007-06-21,4.1812,4.2765,4.1812,4.2765,535100,0
2007-06-22,4.2914,4.2914,4.2179,4.2546,624168,0
2007-06-25,4.2252,4.2546,4.2033,4.2106,546281,0
2007-06-26,4.1446,4.2472,4.1154,4.2106,559147,0
2007-06-27,4.1812,4.2106,4.1665,4.2033,368375,0
2007-06-28,4.1812,4.2765,4.1519,4.2327,995950,0
2007-06-29,4.2033,4.2546,4.0932,4.2327,761871,0
2007-07-02,4.1885,4.1959,4.0567,4.1005,485723,0
2007-07-03,4.0932,4.1079,3.9613,4.0419,456352,0
2007-07-05,3.9613,4.0492,3.9613,4.0273,685201,0
2007-07-06,4.0345,4.0345,3.9905,4.0125,638690,0
2007-07-09,3.9832,4.1812,3.9686,4.174,1688148,0
2007-07-10,4.1079,4.2033,4.0712,4.1446,858184,0
2007-07-11,4.1446,4.1446,4.0492,4.0639,357454,0
2007-07-12,4.0345,4.0712,3.9832,4.0567,413878,0
2007-07-13,3.9832,4.1079,3.9832,4.0639,876539,0
2007-07-16,4.02,4.0639,3.9759,3.998,915608,0
2007-07-17,3.9905,3.9905,3.9319,3.9319,792369,0
2007-07-18,3.9245,3.9245,3.8364,3.8511,622357,0
2007-07-19,3.8584,3.8879,3.8291,3.8658,1155651,0
2007-07-20,3.8879,4.0567,3.8805,3.9905,1533177,0
2007-07-23,3.9613,3.9613,3.8438,3.8438,691562,0
2007-07-24,3.8144,3.9245,3.8144,3.8511,445855,0
2007-07-25,3.8584,3.8952,3.8218,3.8511,690924,0
2007-07-26,3.8511,3.8511,3.609,3.6971,1217970,0
2007-07-27,3.7118,3.8071,3.7044,3.7631,862806,0
2007-07-30,3.7704,3.8144,3.7118,3.7338,488110,0
2007-07-31,3.7191,3.7778,3.6604,3.7484,1142857,0
2007-08-01,3.7411,3.7558,3.5944,3.5944,1367293,0
2007-08-02,3.6311,3.6677,3.4625,3.4698,1131392,0
2007-08-03,3.5431,3.6751,3.4917,3.4917,1751066,0
2007-08-06,3.5798,3.6751,3.5285,3.6384,1396391,0
2007-08-07,3.7411,3.7998,3.6898,3.7484,1335405,0
2007-08-08,3.7411,3.8364,3.7044,3.7631,1279819,0
2007-08-09,3.7411,3.7778,3.5431,3.6531,2389925,0
2007-08-10,3.5651,3.7044,3.5651,3.6311,1528706,0
2007-08-13,3.6604,3.7411,3.6531,3.7264,336307,0
2007-08-14,3.7044,3.7411,3.6677,3.7191,428378,0
2007-08-15,3.6677,3.7264,3.6311,3.6677,434655,0
2007-08-16,3.6238,3.6531,3.433,3.455,741655,0
2007-08-17,3.5724,3.5871,3.3304,3.389,1468558,0
2007-08-20,3.4845,3.4917,3.2497,3.323,886557,0
2007-08-21,3.3304,3.3304,3.1836,3.2277,668079,0
2007-08-22,3.191,3.2717,3.191,3.2277,970271,0
2007-08-23,3.2497,3.2644,3.1395,3.1543,678739,0
2007-08-24,3.1395,3.2497,3.1395,3.213,838606,0
2007-08-27,3.2277,3.2936,3.2277,3.2864,792864,0
2007-08-28,3.2644,3.301,3.2277,3.2569,677472,0
2007-08-29,3.2864,3.2864,3.2424,3.2644,316096,0
2007-08-30,3.2789,3.2789,3.1983,3.2057,368881,0
2007-08-31,3.2057,3.2644,3.2057,3.2203,510334,0
2007-09-04,3.191,3.2349,3.1395,3.191,1011295,0
2007-09-05,3.2203,3.2203,3.1247,3.1247,492814,0
2007-09-06,3.1247,3.1469,3.1103,3.1395,685281,0
2007-09-07,3.1028,3.1469,3.0516,3.0661,806771,0
2007-09-10,3.0368,3.0736,2.8609,2.8609,929998,0
2007-09-11,2.8609,2.8609,2.5895,2.7655,4573452,0
2007-09-12,2.7509,3.0808,2.7434,3.0661,5463184,0
2007-09-13,3.0661,3.2424,2.9343,3.0222,3008474,0
2007-09-14,2.9415,3.0074,2.9415,2.9929,452549,0
2007-09-17,2.9708,2.9855,2.9269,2.9488,501040,0
2007-09-18,2.9343,3.0442,2.9269,2.9855,992155,0
2007-09-19,2.9635,3.0002,2.9415,2.9563,601513,0
2007-09-20,2.9343,2.9563,2.7289,2.8609,2503282,0
2007-09-21,2.8682,2.8829,2.7875,2.817,1198937,0
2007-09-24,2.7875,2.7949,2.7509,2.7875,760245,0
2007-09-25,2.7509,3.0149,2.6995,2.7803,1383501,0
2007-09-26,2.7509,2.9929,2.7509,2.8976,962636,0
2007-09-27,2.8976,2.9855,2.8976,2.9635,660026,0
2007-09-28,3.0074,3.0296,2.9415,2.9782,752510,0
2007-10-01,2.9782,3.0222,2.9563,3.0074,736046,0
2007-10-02,3.0442,3.0661,3.0074,3.0368,1593807,0
2007-10-03,2.9635,3.0516,2.9635,2.9855,1419747,0
2007-10-04,2.9855,3.0002,2.9343,2.9563,627746,0
2007-10-05,3.0002,3.0002,2.9195,2.9929,486770,0
2007-10-08,3.0074,3.1028,2.9929,3.0368,1107257,0
2007-10-09,3.0808,3.0808,3.0074,3.0074,2311204,0
2007-10-10,3.0074,3.0368,2.9929,3.0222,1164806,0
2007-10-11,3.0149,3.0588,2.9415,3.0074,1524697,0
2007-10-12,3.0368,3.0808,2.9782,3.0442,1637904,0
2007-10-15,3.0808,3.0808,3.0149,3.0149,1509593,0
2007-10-16,3.0149,3.0442,2.9929,3.0368,1084157,0
2007-10-17,3.0442,3.0442,2.9269,2.9269,988962,0
2007-10-18,3.0002,3.0149,2.8242,2.8462,1007586,0
2007-10-19,2.8462,2.9635,2.8462,2.8901,1316967,0
2007-10-22,2.9563,2.9563,2.8609,2.9269,1385335,0
2007-10-23,2.9343,2.9343,2.7803,2.8976,818216,0
2007-10-24,2.9343,2.9343,2.8022,2.8314,577549,0
2007-10-25,2.9122,2.9122,2.7875,2.8022,817671,0
2007-10-26,2.8314,2.8314,2.7141,2.7875,557949,0
2007-10-29,2.7875,2.817,2.7289,2.7803,599375,0
2007-10-30,2.8242,2.8314,2.7728,2.7949,794314,0
2007-10-31,2.8242,2.8314,2.7803,2.7875,878012,0
2007-11-01,2.839,2.839,2.7655,2.839,2328168,0
2007-11-02,2.9635,3.0222,2.8609,3.0222,8040001,0
2007-11-05,3.0736,3.301,3.0442,3.1983,3004683,0
2007-11-06,3.1763,3.2203,3.1247,3.1836,1619506,0
2007-11-07,3.1983,3.2644,3.1469,3.191,1502282,0
2007-11-08,3.2203,3.2203,3.1247,3.1469,1831402,0
2007-11-09,3.1543,3.345,3.1469,3.1689,1868239,0
2007-11-12,3.213,3.3376,3.1689,3.2644,2360602,0
2007-11-13,3.2644,3.3084,3.0736,3.191,2409377,0
2007-11-14,3.2277,3.2497,3.1395,3.1763,1254090,0
2007-11-15,3.191,3.2497,3.1836,3.2203,954460,0
2007-11-16,3.2277,3.2864,3.2203,3.2569,1280212,0
2007-11-19,3.2569,3.2936,3.213,3.2644,1282999,0
2007-11-20,3.2644,3.2936,3.1836,3.2789,1304741,0
2007-11-21,3.2349,3.2497,3.1543,3.2057,878418,0
2007-11-23,3.2203,3.2349,3.1689,3.191,713951,0
2007-11-26,3.1763,3.2203,3.1028,3.1247,1097652,0
2007-11-27,3.1175,3.1395,2.9929,3.0222,1483439,0
2007-11-28,3.0736,3.1543,3.0442,3.1175,1249130,0
2007-11-29,3.1103,3.1836,3.0736,3.1395,1141489,0
2007-11-30,3.1616,3.2717,3.1028,3.213,2233113,0
2007-12-03,3.2424,3.2424,3.1469,3.213,1786169,0
2007-12-04,3.2644,3.2644,3.1543,3.1983,1025875,0
2007-12-05,3.1543,3.2644,3.1543,3.2644,1008256,0
2007-12-06,3.2644,3.2936,3.1469,3.1983,1142800,0
2007-12-07,3.2569,3.2569,3.1543,3.2349,1033866,0
2007-12-10,3.213,3.2424,3.1616,3.2424,673930,0
2007-12-11,3.1763,3.2424,3.1689,3.1836,693169,0
2007-12-12,3.1763,3.1983,3.1175,3.1469,603514,0
2007-12-13,3.1469,3.1469,2.9708,3.1028,1352705,0
2007-12-14,3.0661,3.1543,3.0661,3.0955,721571,0
2007-12-17,3.0661,3.0955,2.9343,2.9488,1041067,0
2007-12-18,3.0808,3.0808,2.9415,2.9563,808809,0
2007-12-19,3.0222,3.0808,2.9855,3.0074,760006,0
2007-12-20,2.9708,3.0074,2.9343,2.9635,940430,0
2007-12-21,2.9343,3.0442,2.8976,2.9563,2029350,0
2007-12-24,2.9635,3.1175,2.9635,3.1175,513377,0
2007-12-26,3.1395,3.213,3.1175,3.1395,1164691,0
2007-12-27,3.1175,3.1763,3.0808,3.0808,750565,0
2007-12-28,3.1395,3.1395,3.0736,3.0883,716037,0
2007-12-31,3.1175,3.1836,3.0368,3.1323,715239,0
2008-01-02,3.1395,3.213,3.1323,3.1323,1079607,0
2008-01-03,3.1983,3.2424,3.1469,3.2424,1461754,0
2008-01-04,3.213,3.2349,3.0808,3.0808,889887,0
2008-01-07,3.1103,3.1395,3.0149,3.0808,625173,0
2008-01-08,3.1175,3.1323,3.0222,3.0222,852773,0
2008-01-09,3.0222,3.0736,2.9415,2.9855,979014,0
2008-01-10,2.9708,3.2349,2.9343,3.2203,1109452,0
2008-01-11,3.1689,3.6531,3.1323,3.6458,2074743,0
2008-01-14,3.6531,4.0567,3.6384,3.9832,6360133,0
2008-01-15,3.8364,3.9465,3.7044,3.7924,1094725,0
2008-01-16,3.7704,3.8438,3.6164,3.8438,1736054,0
2008-01-17,3.8144,3.8291,3.7264,3.7411,1356341,0
2008-01-18,3.7704,3.8364,3.7484,3.7998,1675551,0
2008-01-22,3.6311,3.6898,3.4478,3.6677,1457495,0
2008-01-23,3.6311,3.7778,3.5944,3.7778,1302755,0
2008-01-24,3.7778,3.8805,3.7338,3.7998,1172833,0
2008-01-25,3.8291,3.8291,3.6824,3.7191,767038,0
2008-01-28,3.7411,3.7411,3.7044,3.7264,339451,0
2008-01-29,3.7191,3.7411,3.6458,3.7191,1015357,0
2008-01-30,3.7411,3.7778,3.6824,3.7264,597266,0
2008-01-31,3.6824,3.7778,3.6018,3.6164,744946,0
2008-02-01,3.6677,3.7558,3.5944,3.7338,645052,0
2008-02-04,3.7558,3.7778,3.6458,3.6531,715899,0
2008-02-05,3.6458,3.6677,3.5871,3.6238,496514,0
2008-02-06,3.6677,3.7778,3.6311,3.7411,684514,0
2008-02-07,3.7044,3.7411,3.6751,3.7411,561233,0
2008-02-08,3.7411,3.7411,3.6751,3.6824,239668,0
2008-02-11,3.7411,3.7411,3.6531,3.6604,295660,0
2008-02-12,3.6971,3.7704,3.6604,3.7484,810735,0
2008-02-13,3.7411,3.8511,3.7191,3.7484,1335686,0
2008-02-14,3.9245,3.998,3.8071,3.9172,2624539,0
2008-02-15,3.9172,3.9245,3.7484,3.9245,661748,0
2008-02-19,3.8731,3.9686,3.8731,3.9613,785815,0
2008-02-20,4.0419,4.1079,3.998,4.1005,2377679,0
2008-02-21,4.1079,4.1812,4.0345,4.0492,1805638,0
2008-02-22,4.0345,4.1592,4.0345,4.1225,1339426,0
2008-02-25,4.1446,4.1812,4.1225,4.174,692185,0
2008-02-26,4.1812,4.2179,4.0419,4.0639,1641693,0
2008-02-27,4.1005,4.1154,4.0125,4.0345,1100977,0
2008-02-28,3.998,4.0932,3.998,4.0345,735414,0
2008-02-29,4.0345,4.0345,3.9026,3.9465,690037,0
2008-03-03,3.9172,3.9832,3.9026,3.9393,815352,0
2008-03-04,3.9245,3.9393,3.7631,3.8731,1108287,0
2008-03-05,3.9099,4.1446,3.7851,4.0273,750292,0
2008-03-06,4.0419,4.0419,3.8584,3.8879,581690,0
2008-03-07,3.7998,3.8952,3.7998,3.8584,515571,0
2008-03-10,3.8144,3.8511,3.7558,3.7558,494843,0
2008-03-11,3.9245,3.9245,3.7411,3.8438,558069,0
2008-03-12,3.8879,3.8879,3.7778,3.8584,271808,0
2008-03-13,3.8511,3.8511,3.6971,3.7704,616080,0
2008-03-14,3.8511,3.8511,3.6677,3.6677,397425,0
2008-03-17,3.6677,3.6677,2.3326,3.3963,2047656,0
2008-03-18,3.2277,3.4625,3.0808,3.2644,2070966,0
2008-03-19,3.2644,3.3156,3.1395,3.1395,423259,0
2008-03-20,3.1469,3.5504,3.0883,3.4845,531484,0
2008-03-24,3.5798,3.5798,3.3084,3.3084,499895,0
2008-03-25,3.3963,3.5798,3.3963,3.5578,880919,0
2008-03-26,3.5944,3.6677,3.5651,3.5944,512877,0
2008-03-27,3.6604,3.6751,3.5944,3.6311,458380,0
2008-03-28,3.7118,3.7118,3.5578,3.5944,377705,0
2008-03-31,3.609,3.6311,3.4845,3.5578,341485,0
2008-04-01,3.5651,3.6164,3.4478,3.5285,544382,0
2008-04-02,3.3743,3.6531,3.3743,3.6311,345369,0
2008-04-03,3.6311,3.6677,3.5578,3.6677,352705,0
2008-04-04,3.6677,3.6677,3.5798,3.6164,287703,0
2008-04-07,3.6604,3.6677,3.4845,3.4845,379310,0
2008-04-08,3.4845,3.6164,3.4845,3.5724,280490,0
2008-04-09,3.6018,3.6018,3.4625,3.4991,281521,0
2008-04-10,3.5211,3.5504,3.4771,3.5504,202577,0
2008-04-11,3.5504,3.5504,3.4258,3.455,171449,0
2008-04-14,3.4478,3.5065,3.3743,3.3817,184921,0
2008-04-15,3.4111,3.4625,3.3376,3.3817,219240,0
2008-04-16,3.4478,3.5285,3.389,3.5211,146433,0
2008-04-17,3.4845,3.5211,3.4625,3.4991,138467,0
2008-04-18,3.4991,3.5871,3.4478,3.5798,240722,0
2008-04-21,3.6164,3.6238,3.4478,3.5504,494556,0
2008-04-22,3.4845,3.5431,3.4698,3.5065,208178,0
2008-04-23,3.4771,3.5798,3.4698,3.5578,150539,0
2008-04-24,3.5871,3.5871,3.5285,3.5431,417982,0
2008-04-25,3.5724,3.5798,3.5285,3.5578,212907,0
2008-04-28,3.6311,3.8144,3.609,3.8144,887607,0
2008-04-29,3.7778,3.8511,3.7264,3.8144,687444,0
2008-04-30,3.8511,3.8805,3.6751,3.6898,871245,0
2008-05-01,3.7411,3.8144,3.6751,3.7558,888601,0
2008-05-02,3.8071,3.8438,3.7411,3.8144,1168349,0
2008-05-05,3.8144,3.8218,3.7191,3.7411,526465,0
2008-05-06,3.7411,3.8144,3.7264,3.7411,1248808,0
2008-05-07,3.7998,3.8071,3.6677,3.6824,755444,0
2008-05-08,3.6971,3.7118,3.6164,3.6311,395998,0
2008-05-09,3.609,3.6458,3.5431,3.6238,349718,0
2008-05-12,3.6311,3.6311,3.5578,3.5871,489413,0
2008-05-13,3.5871,3.5944,3.5065,3.5798,591987,0
2008-05-14,3.6164,3.6458,3.5798,3.6164,508355,0
2008-05-15,3.6311,3.6971,3.6311,3.6604,310532,0
2008-05-16,3.6677,3.6751,3.5358,3.5944,385238,0
2008-05-19,3.6238,3.6458,3.5285,3.5724,419873,0
2008-05-20,3.5724,3.5724,3.5211,3.5504,182925,0
2008-05-21,3.5211,3.6311,3.5211,3.6238,263621,0
2008-05-22,3.6311,3.7044,3.6311,3.6677,318498,0
2008-05-23,3.6677,3.7044,3.6018,3.6677,328820,0
2008-05-27,3.7044,3.7411,3.6238,3.6677,770219,0
2008-05-28,3.8879,4.3058,3.8218,4.2546,3580161,0
2008-05-29,4.3279,4.3279,4.0419,4.1592,1538768,0
2008-05-30,4.1812,4.2106,4.0052,4.0345,1486066,0
2008-06-02,4.0345,4.2546,4.0345,4.1885,1510313,0
2008-06-03,4.2838,4.4013,4.2327,4.4013,4008500,0
2008-06-04,4.4013,4.6141,4.3279,4.504,4372248,0
2008-06-05,4.5114,4.5333,4.438,4.4527,1369609,0
2008-06-06,4.4013,4.438,4.3425,4.394,1253750,0
2008-06-09,4.4454,4.4599,4.2985,4.3206,807501,0
2008-06-10,4.3425,4.3793,4.2033,4.3719,1642247,0
2008-06-11,4.3206,4.4013,4.2619,4.2693,1244974,0
2008-06-12,4.1299,4.1519,4.0345,4.1225,908103,0
2008-06-13,4.1079,4.1373,4.0932,4.1005,1065200,0
2008-06-16,4.1225,4.2693,4.1079,4.2619,933714,0
2008-06-17,4.2546,4.2546,4.1154,4.1519,1586906,0
2008-06-18,4.174,4.2472,4.1079,4.1885,1058835,0
2008-06-19,4.1812,4.1959,4.1225,4.1812,916952,0
2008-06-20,4.1154,4.1299,3.9613,3.9905,747357,0
2008-06-23,3.9613,3.998,3.7778,3.8879,1102195,0
2008-06-24,3.9099,3.9905,3.8952,3.9172,511571,0
2008-06-25,3.9172,3.9759,3.8952,3.9393,401915,0
2008-06-26,3.9245,4.0712,3.6677,3.7484,667761,0
2008-06-27,3.7191,3.8511,3.6677,3.8438,844489,0
2008-06-30,3.8438,3.8438,3.7044,3.7558,376619,0
2008-07-01,3.7778,3.7778,3.6311,3.7118,735613,0
2008-07-02,3.7558,3.7704,3.7118,3.7484,562480,0
2008-07-03,3.7044,3.7411,3.6677,3.6824,289704,0
2008-07-07,3.7044,3.8658,3.6677,3.8511,770746,0
2008-07-08,3.8879,3.998,3.8511,3.8731,1516487,0
2008-07-09,3.8879,3.9393,3.7411,3.8144,809268,0
2008-07-10,3.8144,3.8291,3.6751,3.7411,534051,0
2008-07-11,3.8071,3.8071,3.7118,3.7411,364550,0
2008-07-14,3.7264,3.7631,3.6751,3.6824,511834,0
2008-07-15,3.6971,3.7044,3.6458,3.6677,773162,0
2008-07-16,3.6677,3.6677,3.6164,3.6531,469798,0
2008-07-17,3.6677,3.6677,3.0149,3.1983,3320009,0
2008-07-18,3.1028,3.191,3.0588,3.1763,728054,0
2008-07-21,3.1763,3.2424,3.1616,3.191,600065,0
2008-07-22,3.0808,3.1836,3.0222,3.0736,1030067,0
2008-07-23,3.0074,3.0808,2.9488,3.0002,1070988,0
2008-07-24,2.9343,2.9855,2.839,2.9563,1213946,0
2008-07-25,3.0149,3.0661,2.8756,2.9343,1019513,0
2008-07-28,2.9855,3.0074,2.8901,2.8901,843830,0
2008-07-29,2.8901,2.9269,2.8462,2.9122,659942,0
2008-07-30,2.8976,2.9563,2.8022,2.8462,647522,0
2008-07-31,2.8462,2.8609,2.7362,2.7875,1718197,0
2008-08-01,2.817,2.817,2.6775,2.7141,1046957,0
2008-08-04,2.7509,2.7655,2.5309,2.5968,2558107,0
2008-08-05,2.3326,2.5895,2.0466,2.4794,5072331,0
2008-08-06,2.4869,2.4942,2.3399,2.4133,1771222,0
2008-08-07,2.384,2.5235,2.384,2.5162,1243326,0
2008-08-08,2.6261,2.6995,2.5529,2.6554,925921,0
2008-08-11,2.6775,2.7728,2.6775,2.7582,1020637,0
2008-08-12,2.7803,2.7803,2.6409,2.6702,850048,0
2008-08-13,2.7069,2.7069,2.5749,2.6554,539912,0
2008-08-14,2.6775,2.7434,2.6409,2.6702,462417,0
2008-08-15,2.6922,2.7141,2.6409,2.6554,419439,0
2008-08-18,2.6848,2.7069,2.6409,2.6409,900203,0
2008-08-19,2.6409,2.6702,2.6261,2.6261,361393,0
2008-08-20,2.6702,2.6848,2.6115,2.6409,352370,0
2008-08-21,2.6554,2.6554,2.6115,2.6335,345148,0
2008-08-22,2.6335,2.6409,2.6043,2.6115,427405,0
2008-08-25,2.6189,2.6409,2.6115,2.6261,434763,0
2008-08-26,2.7069,2.7069,2.6043,2.6335,406658,0
2008-08-27,2.6482,2.6775,2.6115,2.6335,358375,0
2008-08-28,2.6335,2.6335,2.6043,2.6189,406786,0
2008-08-29,2.6115,2.6189,2.5602,2.5674,586329,0
2008-09-02,2.5895,2.6115,2.5529,2.5749,718612,0
2008-09-03,2.5968,2.6261,2.5602,2.5674,558815,0
2008-09-04,2.5674,2.5822,2.4942,2.5015,879800,0
2008-09-05,2.4942,2.5015,2.4206,2.4794,485222,0
2008-09-08,2.5602,2.5674,2.4206,2.428,629954,0
2008-09-09,2.4794,2.4794,2.2007,2.2007,1230104,0
2008-09-10,2.4133,2.4354,2.2739,2.3326,970607,0
2008-09-11,2.3473,2.3473,2.2007,2.2152,488864,0
2008-09-12,2.2667,2.2813,2.2007,2.2739,432133,0
2008-09-15,2.2152,2.3326,2.2007,2.208,455599,0
2008-09-16,2.2007,2.2593,2.1859,2.208,381400,0
2008-09-17,2.2007,2.2373,2.0613,2.0758,716293,0
2008-09-18,2.1273,2.2007,1.9218,2.12,1108539,0
2008-09-19,2.2226,2.384,2.1787,2.2446,840811,0
2008-09-22,2.296,2.3033,2.2007,2.2007,491621,0
2008-09-23,2.1714,2.2519,2.1273,2.1787,305312,0
2008-09-24,2.2007,2.2373,2.2007,2.2152,225986,0
2008-09-25,2.2373,2.3987,2.2152,2.3253,507450,0
2008-09-26,2.3473,2.3987,2.2373,2.3987,546491,0
2008-09-29,2.384,2.3987,2.054,2.1639,958470,0
2008-09-30,2.1053,2.208,2.0907,2.12,488145,0
2008-10-01,2.142,2.2519,2.0907,2.2226,758303,0
2008-10-02,2.2226,2.2226,2.0686,2.12,591078,0
2008-10-03,1.9513,2.1714,1.9513,2.0026,598455,0
2008-10-06,1.9439,1.9734,1.8339,1.8339,648754,0
2008-10-07,2.1859,2.1859,1.7237,1.7237,661152,0
2008-10-08,1.7605,1.8998,1.6871,1.7899,683688,0
2008-10-09,1.9734,1.9734,1.7237,1.8339,417420,0
2008-10-10,1.7532,1.7532,1.6138,1.6945,532318,0
2008-10-13,1.7458,2.0172,1.7458,2.0172,587660,0
2008-10-14,2.0466,2.0466,1.7458,1.7605,499962,0
2008-10-15,1.6945,1.7974,1.6945,1.7018,230726,0
2008-10-16,1.7092,1.7458,1.6505,1.7237,220989,0
2008-10-17,1.7165,1.8266,1.6945,1.7458,398677,0
2008-10-20,1.8339,1.8339,1.6725,1.7899,340447,0
2008-10-21,1.7605,1.7679,1.6945,1.7018,210060,0
2008-10-22,1.6799,1.6871,1.5992,1.5992,494909,0
2008-10-23,1.5992,1.6138,1.4671,1.5111,648875,0
2008-10-24,1.4671,1.4671,1.401,1.4377,443213,0
2008-10-27,1.401,1.4524,1.401,1.4083,482399,0
2008-10-28,1.4671,1.5039,1.1811,1.2398,1063121,0
2008-10-29,1.2837,1.313,1.203,1.225,812779,0
2008-10-30,1.3203,1.3644,1.247,1.291,382247,0
2008-10-31,1.291,1.3717,1.225,1.3717,481729,0
2008-11-03,1.2177,1.4891,1.2177,1.4303,1007589,0
2008-11-04,1.4303,1.5551,1.3203,1.5551,714811,0
2008-11-05,1.5258,1.5258,1.4083,1.4303,346819,0
2008-11-06,1.5625,1.5625,1.3717,1.3937,392663,0
2008-11-07,1.401,1.4083,1.3717,1.3864,108367,0
2008-11-10,1.3864,1.3864,1.247,1.3203,329278,0
2008-11-11,1.2691,1.2691,1.2323,1.2543,187757,0
2008-11-12,1.2323,1.2398,1.2104,1.225,269808,0
2008-11-13,1.247,1.2837,1.203,1.247,357808,0
2008-11-14,1.247,1.4964,1.225,1.4745,523369,0
2008-11-17,1.4671,1.4745,1.3937,1.4231,358868,0
2008-11-18,1.4158,1.4303,1.313,1.3497,313951,0
2008-11-19,1.3864,1.3864,1.225,1.2323,262277,0
2008-11-20,1.203,1.225,0.9609,0.9756,1066757,0
2008-11-21,0.9902,1.1003,0.9756,0.9829,735575,0
2008-11-24,1.0342,1.0342,0.9463,0.9609,1044167,0
2008-11-25,1.247,1.247,0.9976,1.0269,704411,0
2008-11-26,1.1518,1.1518,0.9976,1.0269,1061087,0
2008-11-28,1.0196,1.0563,0.9976,1.0342,423898,0
2008-12-01,1.0269,1.0342,0.9536,0.9976,563768,0
2008-12-02,1.0342,1.093,0.9389,0.9536,597837,0
2008-12-03,0.9536,0.9609,0.9169,0.9389,756886,0
2008-12-04,0.9609,1.0122,0.7923,0.829,1350135,0
2008-12-05,0.8069,0.8803,0.7336,0.7556,1139759,0
2008-12-08,0.7703,0.8436,0.7703,0.7996,1056550,0
2008-12-09,0.8729,0.9169,0.8143,0.9096,903926,0
2008-12-10,0.8803,0.9683,0.8803,0.9683,593030,0
2008-12-11,1.0196,1.0196,0.8949,0.9169,548237,0
2008-12-12,0.9169,0.9756,0.8803,0.9756,675501,0
2008-12-15,1.0122,1.0269,0.9609,0.9902,523508,0
2008-12-16,1.0416,1.0416,0.9902,0.9976,444232,0
2008-12-17,0.9976,1.0416,0.9536,1.0342,1158608,0
2008-12-18,1.0342,1.071,1.005,1.071,348312,0
2008-12-19,1.1003,1.137,1.0637,1.115,325871,0
2008-12-22,1.0489,1.1077,1.0489,1.0637,334503,0
2008-12-23,1.0637,1.093,1.0637,1.0637,304145,0
2008-12-24,1.0269,1.0857,1.0269,1.0857,107434,0
2008-12-26,1.0269,1.1077,1.0269,1.0857,277580,0
2008-12-29,1.071,1.115,1.0637,1.0857,246039,0
2008-12-30,1.0857,1.115,1.0637,1.0637,267925,0
2008-12-31,1.0637,1.1883,1.0489,1.1811,304001,0
2009-01-02,1.2104,1.3571,1.1811,1.3423,426462,0
2009-01-05,1.3203,1.3644,1.2763,1.313,519052,0
2009-01-06,1.4158,1.4158,1.3203,1.3717,545286,0
2009-01-07,1.3571,1.3644,1.2323,1.2763,571082,0
2009-01-08,1.247,1.247,1.1737,1.2104,359217,0
2009-01-09,1.2323,1.3058,1.1883,1.1957,379731,0
2009-01-12,1.2104,1.2104,1.1003,1.1003,426457,0
2009-01-13,1.1224,1.1297,1.0416,1.0416,368458,0
2009-01-14,1.0342,1.0563,0.9976,1.0269,539796,0
2009-01-15,0.9976,1.0269,0.9976,1.005,302466,0
2009-01-16,0.9683,1.1224,0.9683,1.0122,444773,0
2009-01-20,1.0122,1.0563,0.9683,1.005,378666,0
2009-01-21,1.0122,1.0416,0.9976,1.0122,374227,0
2009-01-22,1.0122,1.115,1.0122,1.115,250575,0
2009-01-23,1.1003,1.159,1.0122,1.1443,252383,0
2009-01-26,1.1224,1.1957,1.0269,1.1737,313134,0
2009-01-27,1.203,1.2323,1.1518,1.2104,300539,0
2009-01-28,1.2177,1.247,1.203,1.2323,240849,0
2009-01-29,1.2323,1.2323,1.1737,1.1883,194412,0
2009-01-30,1.225,1.247,1.1737,1.2323,274920,0
2009-02-02,1.247,1.247,1.2104,1.2177,344420,0
2009-02-03,1.225,1.247,1.137,1.159,321419,0
2009-02-04,1.1811,1.2104,1.1003,1.1957,298497,0
2009-02-05,1.2104,1.2104,1.1518,1.1518,229040,0
2009-02-06,1.1443,1.2104,1.137,1.1811,246281,0
2009-02-09,1.2104,1.247,1.1811,1.2398,205517,0
2009-02-10,1.247,1.291,1.2323,1.2323,464175,0
2009-02-11,1.2323,1.3058,1.225,1.3058,292351,0
2009-02-12,1.3058,1.3058,1.247,1.2837,294697,0
2009-02-13,1.2984,1.3497,1.2984,1.3278,221110,0
2009-02-17,1.3203,1.3423,1.2837,1.291,320943,0
2009-02-18,1.2837,1.335,1.225,1.2543,524855,0
2009-02-19,1.203,1.2104,1.1518,1.1811,474469,0
2009-02-20,1.1443,1.3203,1.137,1.313,398243,0
2009-02-23,1.313,1.3203,1.1957,1.1957,323783,0
2009-02-24,1.225,1.3203,1.225,1.2323,299187,0
2009-02-25,1.3423,1.3423,1.2323,1.2691,242469,0
2009-02-26,1.313,1.313,1.2617,1.2617,224228,0
2009-02-27,1.2543,1.3058,1.2104,1.2104,323605,0
2009-03-02,1.203,1.2104,1.0416,1.0416,612169,0
2009-03-03,1.0122,1.1224,1.0122,1.0637,360307,0
2009-03-04,1.1003,1.247,1.1003,1.225,240719,0
2009-03-05,1.2398,1.2617,1.115,1.1443,307470,0
2009-03-06,1.1737,1.247,1.1224,1.1518,230845,0
2009-03-09,1.2104,1.2323,1.1663,1.1663,286571,0
2009-03-10,1.1737,1.247,1.1443,1.247,290983,0
2009-03-11,1.2177,1.2691,1.2177,1.225,395698,0
2009-03-12,1.2323,1.3278,1.2323,1.3203,305814,0
2009-03-13,1.335,1.335,1.2543,1.291,402099,0
2009-03-16,1.3278,1.335,1.3058,1.3058,332262,0
2009-03-17,1.2837,1.4231,1.2837,1.3937,561174,0
2009-03-18,1.4303,1.7312,1.401,1.7165,707337,0
2009-03-19,1.7237,1.7237,1.5772,1.5919,373356,0
2009-03-20,1.5919,1.6871,1.5919,1.6432,252043,0
2009-03-23,1.6871,1.8706,1.6725,1.8632,758299,0
2009-03-24,1.8779,2.0613,1.8632,2.0613,1152418,0
2009-03-25,2.054,2.2887,2.0172,2.2739,1509801,0
2009-03-26,2.3106,2.3987,2.0907,2.1787,1725376,0
2009-03-27,2.1345,2.142,2.0172,2.054,488923,0
2009-03-30,1.9734,1.9734,1.5405,1.7679,1094143,0
2009-03-31,1.8779,2.0686,1.8487,2.054,1421992,0
2009-04-01,2.054,2.1273,1.9147,2.0686,486484,0
2009-04-02,2.2007,2.2007,2.0834,2.0834,782589,0
2009-04-03,2.1273,2.1273,1.966,2.054,559165,0
2009-04-06,1.9805,2.054,1.9074,1.9293,555616,0
2009-04-07,1.9074,2.0172,1.8487,1.8487,653580,0
2009-04-08,1.8412,1.9879,1.8339,1.9513,482729,0
2009-04-09,1.9513,2.054,1.9513,2.054,408062,0
2009-04-13,2.0758,2.142,2.054,2.142,534767,0
2009-04-14,2.0613,2.1494,2.0613,2.0978,464195,0
2009-04-15,2.0978,2.1714,2.0834,2.0978,1715368,0
2009-04-16,2.1053,2.1273,2.0978,2.12,439025,0
2009-04-17,2.1127,2.12,2.0026,2.1127,908859,0
2009-04-20,2.054,2.0907,1.9074,1.9293,503432,0
2009-04-21,1.856,2.0613,1.8412,2.0247,682948,0
2009-04-22,1.9805,2.0686,1.9805,2.0613,275368,0
2009-04-23,2.0758,2.0758,1.9293,2.0172,716716,0
2009-04-24,2.0172,2.0466,1.9439,2.0099,408257,0
2009-04-27,2.0026,2.0026,1.9218,1.9366,789012,0
2009-04-28,1.9074,1.9147,1.8412,1.856,472329,0
2009-04-29,1.8339,1.9805,1.8266,1.9147,717744,0
2009-04-30,1.9879,2.0026,1.9439,1.9879,527026,0
2009-05-01,1.9954,2.0099,1.9439,2.0026,401115,0
2009-05-04,2.0172,2.1273,2.0172,2.1273,1241929,0
2009-05-05,2.1273,2.1273,2.0613,2.0834,297440,0
2009-05-06,2.1273,2.1639,2.0907,2.1345,435055,0
2009-05-07,2.0978,2.1345,1.8853,1.9954,678440,0
2009-05-08,2.1273,2.1273,2.0099,2.032,322777,0
2009-05-11,1.9734,2.0907,1.9439,1.9734,262894,0
2009-05-12,2.0099,2.0099,1.8632,1.8706,912331,0
2009-05-13,1.8706,1.9218,1.856,1.856,370948,0
2009-05-14,1.856,1.9366,1.8487,1.8487,533849,0
2009-05-15,1.8998,1.9147,1.8119,1.8119,640182,0
2009-05-18,1.8119,1.9734,1.8119,1.8998,904857,0
2009-05-19,2.1127,2.1565,1.9439,2.12,2570613,0
2009-05-20,2.1859,2.5088,2.1787,2.2667,5989674,0
2009-05-21,2.296,2.318,2.0172,2.3033,2368577,0
2009-05-22,2.3399,2.3473,2.2226,2.2226,743708,0
2009-05-26,2.2593,2.3619,2.2152,2.3619,880436,0
2009-05-27,2.4133,2.4133,2.2667,2.2739,708658,0
2009-05-28,2.3033,2.3767,2.2152,2.3692,938378,0
2009-05-29,2.384,2.663,2.384,2.663,1712640,0
2009-06-01,2.7141,2.7362,2.3912,2.5162,3197741,0
2009-06-02,2.6409,2.7875,2.4648,2.5088,975276,0
2009-06-03,2.5088,2.5088,2.2446,2.2593,2036515,0
2009-06-04,2.3473,2.3987,2.2593,2.384,1726374,0
2009-06-05,2.45,2.4721,2.296,2.3987,1327602,0
2009-06-08,2.4427,2.5674,2.4206,2.5602,907077,0
2009-06-09,2.5674,2.6554,2.5674,2.6261,1455665,0
2009-06-10,2.6775,2.6775,2.4574,2.5529,1454706,0
2009-06-11,2.5529,2.6409,2.5309,2.5822,686789,0
2009-06-12,2.5015,2.6115,2.5015,2.5968,856701,0
2009-06-15,2.5968,2.6335,2.5456,2.6335,1431397,0
2009-06-16,2.6409,2.6409,2.5822,2.5822,824501,0
2009-06-17,2.5822,2.5968,2.4648,2.4794,923290,0
2009-06-18,2.296,2.4721,2.2887,2.4206,683454,0
2009-06-19,2.428,2.4869,2.384,2.4574,526499,0
2009-06-22,2.296,2.4206,2.296,2.3473,719174,0
2009-06-23,2.318,2.3473,2.1345,2.3253,1051659,0
2009-06-24,2.296,2.3692,2.2739,2.3253,574808,0
2009-06-25,2.3253,2.384,2.318,2.3619,274712,0
2009-06-26,2.3619,2.5674,2.3619,2.5456,778264,0
2009-06-29,2.5162,2.663,2.4648,2.6409,1185073,0
2009-06-30,2.6043,2.7803,2.5309,2.7509,1315167,0
2009-07-01,2.7509,2.9122,2.7216,2.8242,1407195,0
2009-07-02,2.8901,2.8976,2.6335,2.8901,1274467,0
2009-07-06,2.8609,2.8609,2.6261,2.6335,711844,0
2009-07-07,2.7069,2.7069,2.5674,2.5749,721372,0
2009-07-08,2.7434,2.7434,2.4206,2.5674,1000632,0
2009-07-09,2.5309,2.5895,2.4942,2.5235,315631,0
2009-07-10,2.5674,2.5895,2.5309,2.5602,482164,0
2009-07-13,2.5162,2.5749,2.4354,2.5381,698524,0
2009-07-14,2.5381,2.6189,2.5381,2.5822,396265,0
2009-07-15,2.6409,2.6995,2.6189,2.6554,963381,0
2009-07-16,2.6409,2.7875,2.5674,2.7728,719510,0
2009-07-17,2.7728,2.8242,2.7434,2.7728,463220,0
2009-07-20,2.7728,2.8242,2.7434,2.7655,466911,0
2009-07-21,2.7509,2.7949,2.7362,2.7362,466330,0
2009-07-22,2.7141,2.8022,2.7141,2.7434,635949,0
2009-07-23,2.7509,2.8022,2.7141,2.7655,750180,0
2009-07-24,2.7509,2.7875,2.7289,2.7875,729587,0
2009-07-27,2.7875,2.8242,2.7875,2.7875,848762,0
2009-07-28,2.7655,2.8756,2.7582,2.8314,1131412,0
2009-07-29,2.8242,2.8462,2.7803,2.8242,452818,0
2009-07-30,2.7875,2.839,2.7803,2.8022,616273,0
2009-07-31,2.8022,2.8022,2.7582,2.8022,367707,0
2009-08-03,2.817,2.817,2.7803,2.7875,417323,0
2009-08-04,2.8022,2.8535,2.7728,2.7875,1285680,0
2009-08-05,2.7875,2.8095,2.7141,2.7875,756453,0
2009-08-06,2.7875,2.7875,2.3619,2.4574,3494535,0
2009-08-07,2.4721,2.6702,2.4206,2.5968,1678461,0
2009-08-10,2.6409,2.6409,2.5456,2.6043,482277,0
2009-08-11,2.5456,2.6261,2.4648,2.4648,842137,0
2009-08-12,2.4574,2.5456,2.3987,2.5309,403234,0
2009-08-13,2.5529,2.5895,2.5456,2.5674,326529,0
2009-08-14,2.5749,2.6043,2.5381,2.5674,513767,0
2009-08-17,2.5456,2.5749,2.4206,2.428,810265,0
2009-08-18,2.4427,2.5309,2.4206,2.4721,457627,0
2009-08-19,2.4574,2.4869,2.4427,2.4869,412415,0
2009-08-20,2.4574,2.4869,2.4206,2.428,588841,0
2009-08-21,2.428,2.4721,2.428,2.4574,473513,0
2009-08-24,2.4427,2.4648,2.1345,2.1565,3139467,0
2009-08-25,2.1714,2.3326,2.1714,2.3106,2877461,0
2009-08-26,2.3106,2.3547,2.2667,2.3473,1184351,0
2009-08-27,2.3619,2.4354,2.296,2.3912,1052709,0
2009-08-28,2.4206,2.6043,2.384,2.5822,1754593,0
2009-08-31,2.6261,2.6261,2.5088,2.5602,671303,0
2009-09-01,2.5456,2.5968,2.5162,2.5381,1064945,0
2009-09-02,2.5235,2.5456,2.4648,2.5162,574474,0
2009-09-03,2.4869,2.5968,2.4869,2.4942,294109,0
2009-09-04,2.5309,2.5674,2.4869,2.4869,419403,0
2009-09-08,2.5674,2.5674,2.4648,2.4869,432730,0
2009-09-09,2.4427,2.5602,2.4427,2.5162,415550,0
2009-09-10,2.5088,2.5529,2.4942,2.5529,293097,0
2009-09-11,2.5456,2.5674,2.5309,2.5674,334645,0
2009-09-14,2.5088,2.5309,2.4574,2.4942,352521,0
2009-09-15,2.4942,2.5309,2.428,2.428,622512,0
2009-09-16,2.4206,2.4942,2.4206,2.45,577698,0
2009-09-17,2.45,2.4869,2.4206,2.4206,338473,0
2009-09-18,2.4427,2.4574,2.4206,2.4574,274672,0
2009-09-21,2.4206,2.4648,2.384,2.4206,295964,0
2009-09-22,2.428,2.4721,2.428,2.4721,194688,0
2009-09-23,2.4721,2.4869,2.4427,2.45,238936,0
2009-09-24,2.45,2.4574,2.4206,2.4206,429734,0
2009-09-25,2.4206,2.4574,2.3692,2.428,308488,0
2009-09-28,2.428,2.45,2.384,2.384,350250,0
2009-09-29,2.384,2.4354,2.384,2.406,246098,0
2009-09-30,2.4206,2.4721,2.4133,2.4427,238254,0
2009-10-01,2.4206,2.4354,2.2373,2.2593,679403,0
2009-10-02,2.2226,2.2739,2.1859,2.2373,1836480,0
2009-10-05,2.2373,2.3547,2.2373,2.3326,637939,0
2009-10-06,2.3473,2.406,2.3399,2.3399,623117,0
2009-10-07,2.318,2.3767,2.3106,2.3106,430174,0
2009-10-08,2.3106,2.3399,2.2373,2.3033,526704,0
2009-10-09,2.296,2.3253,2.2667,2.2739,525000,0
2009-10-12,2.3692,2.3767,2.2593,2.2667,294125,0
2009-10-13,2.2887,2.3253,2.2446,2.2446,381562,0
2009-10-14,2.2739,2.2813,2.2373,2.2667,609727,0
2009-10-15,2.2446,2.2739,2.2373,2.2519,467430,0
2009-10-16,2.2519,2.2519,2.1932,2.1932,764254,0
2009-10-19,2.1932,2.208,2.1345,2.208,903891,0
2009-10-20,2.2152,2.2373,2.1714,2.208,342699,0
2009-10-21,2.2007,2.23,2.1787,2.2007,374160,0
2009-10-22,2.1639,2.2007,2.142,2.1787,542171,0
2009-10-23,2.1787,2.2152,2.1273,2.1273,539852,0
2009-10-26,2.1859,2.1859,2.1273,2.1273,567156,0
2009-10-27,2.2007,2.2007,2.1273,2.1494,307279,0
2009-10-28,2.12,2.1345,2.0978,2.1273,1039379,0
2009-10-29,2.142,2.142,2.0099,2.0466,1182263,0
2009-10-30,2.0247,2.032,1.9293,1.9366,1061726,0
2009-11-02,1.8998,1.9879,1.8926,1.966,951348,0
2009-11-03,1.8706,1.8706,1.8045,1.8266,1168593,0
2009-11-04,1.8853,1.8998,1.8045,1.8119,850791,0
2009-11-05,1.7974,1.8339,1.7825,1.8119,884886,0
2009-11-06,1.8119,1.8266,1.7679,1.7825,733736,0
2009-11-09,1.8193,1.8193,1.7899,1.8045,1046703,0
2009-11-10,1.8193,1.8266,1.7458,1.7605,791627,0
2009-11-11,1.7386,1.7974,1.7386,1.7605,1293990,0
2009-11-12,1.7532,1.7974,1.5845,1.5992,1135985,0
2009-11-13,1.5992,1.7899,1.5992,1.7825,991984,0
2009-11-16,1.8339,1.9439,1.7753,1.8045,3865535,0
2009-11-17,1.8045,1.8632,1.7532,1.7753,673795,0
2009-11-18,1.7386,1.7753,1.6799,1.6871,886277,0
2009-11-19,1.7458,1.7605,1.6505,1.6799,1353049,0
2009-11-20,1.7018,1.7018,1.6505,1.6725,824659,0
2009-11-23,1.6871,1.7974,1.6871,1.7899,550210,0
2009-11-24,1.7532,1.8632,1.7532,1.8119,533182,0
2009-11-25,1.8339,1.856,1.7974,1.8487,314247,0
2009-11-27,1.7974,1.9366,1.7899,1.8926,380668,0
2009-11-30,1.9366,1.9439,1.8926,1.9147,439680,0
2009-12-01,1.9293,2.0172,1.9074,2.0172,523834,0
2009-12-02,2.0172,2.0978,2.0099,2.0978,827076,0
2009-12-03,2.1053,2.1494,2.0907,2.1127,828788,0
2009-12-04,2.1494,2.1494,2.0834,2.12,410678,0
2009-12-07,2.1345,2.1565,2.0907,2.0978,226366,0
2009-12-08,2.0907,2.0978,2.0392,2.0978,406077,0
2009-12-09,2.1345,2.142,1.8853,2.1053,447444,0
2009-12-10,2.1273,2.1273,2.0907,2.1053,636015,0
2009-12-11,2.1273,2.1932,2.1053,2.1932,565153,0
2009-12-14,2.2007,2.2007,2.1273,2.1565,532701,0
2009-12-15,2.1565,2.2226,2.1273,2.2226,454363,0
2009-12-16,2.2007,2.23,2.1932,2.208,413369,0
2009-12-17,2.2007,2.23,2.1932,2.208,374674,0
2009-12-18,2.23,2.2373,2.208,2.2226,253664,0
2009-12-21,2.2373,2.3399,2.2373,2.3106,830150,0
2009-12-22,2.3473,2.3767,2.2593,2.3619,634320,0
2009-12-23,2.3767,2.3767,2.3106,2.3473,279020,0
2009-12-24,2.3473,2.3473,2.3106,2.3326,149352,0
2009-12-28,2.3326,2.3473,2.3106,2.318,253824,0
2009-12-29,2.318,2.3619,2.2007,2.2007,442230,0
2009-12-30,2.2007,2.208,2.0247,2.0758,1646819,0
2009-12-31,2.0758,2.142,2.032,2.032,747797,0
2010-01-04,2.1053,2.318,2.054,2.318,990116,0
2010-01-05,2.3399,2.3399,2.2739,2.3253,321563,0
2010-01-06,2.318,2.3253,2.296,2.318,183906,0
2010-01-07,2.296,2.3033,2.2593,2.2667,492402,0
2010-01-08,2.2373,2.2593,2.2152,2.2593,292457,0
2010-01-11,2.2373,2.2667,2.2373,2.2593,182312,0
2010-01-12,2.2152,2.2519,2.2152,2.2373,161458,0
2010-01-13,2.2152,2.2667,2.2152,2.2373,258003,0
2010-01-14,2.2446,2.3033,2.2373,2.2739,336256,0
2010-01-15,2.3033,2.3473,2.2667,2.318,494538,0
2010-01-19,2.3106,2.3473,2.2887,2.3033,285531,0
2010-01-20,2.3106,2.3253,2.2373,2.2813,523425,0
2010-01-21,2.2593,2.2813,2.23,2.23,230428,0
2010-01-22,2.23,2.23,2.1932,2.2007,449667,0
2010-01-25,2.2887,2.296,2.1273,2.142,509989,0
2010-01-26,2.1273,2.208,2.12,2.1273,534599,0
2010-01-27,2.1273,2.1932,2.1273,2.1932,121167,0
2010-01-28,2.2007,2.2007,2.1565,2.1565,193605,0
2010-01-29,2.1345,2.2007,2.1345,2.1787,164728,0
2010-02-01,2.1639,2.1932,2.1565,2.1859,119709,0
2010-02-02,2.1639,2.1932,2.1565,2.1859,313804,0
2010-02-03,2.1859,2.2007,2.1345,2.1714,241826,0
2010-02-04,2.1494,2.1714,2.0392,2.0392,508669,0
2010-02-05,2.0613,2.0758,2.0247,2.0247,456661,0
2010-02-08,2.0466,2.2887,1.9954,2.1639,812233,0
2010-02-09,2.2373,2.2446,2.0907,2.1494,428123,0
2010-02-10,2.1345,2.2226,2.1273,2.1859,312375,0
2010-02-11,2.2152,2.2226,2.1787,2.2226,214960,0
2010-02-12,2.2226,2.2226,2.1565,2.1714,146204,0
2010-02-16,2.2007,2.2007,2.1714,2.2007,270791,0
2010-02-17,2.2007,2.208,2.1859,2.208,291181,0
2010-02-18,2.2007,2.208,2.1273,2.1639,482085,0
2010-02-19,2.1273,2.1714,2.0907,2.1273,894741,0
2010-02-22,2.1565,2.1714,2.0834,2.12,443349,0
2010-02-23,2.0907,2.1345,2.0834,2.1273,350842,0
2010-02-24,2.054,2.1494,2.0172,2.1127,265304,0
2010-02-25,2.0686,2.0978,2.0392,2.0613,536860,0
2010-02-26,2.0758,2.1494,2.0758,2.1494,347019,0
2010-03-01,2.1714,2.2007,2.1639,2.2007,602981,0
2010-03-02,2.1639,2.2373,2.1639,2.208,558630,0
2010-03-03,2.2373,2.2446,2.208,2.23,323992,0
2010-03-04,2.2373,2.2446,2.2007,2.208,250974,0
2010-03-05,2.2007,2.2373,2.1639,2.2226,482666,0
2010-03-08,2.2152,2.2226,2.1932,2.2007,261155,0
2010-03-09,2.2007,2.2373,2.1932,2.2152,294836,0
2010-03-10,2.2007,2.2373,2.2007,2.2373,283140,0
2010-03-11,2.23,2.2373,2.2152,2.2226,395521,0
2010-03-12,2.2373,2.2373,2.2226,2.2226,424433,0
2010-03-15,2.2373,2.2373,2.1859,2.2007,346334,0
2010-03-16,2.208,2.2226,2.1859,2.2007,302961,0
2010-03-17,2.2007,2.2152,2.1273,2.208,647203,0
2010-03-18,2.1932,2.208,2.1714,2.1932,378555,0
2010-03-19,2.1714,2.2373,2.1639,2.2373,312066,0
2010-03-22,2.2373,2.2373,2.2007,2.23,123976,0
2010-03-23,2.23,2.2373,2.2152,2.2226,209984,0
2010-03-24,2.2373,2.2446,2.2226,2.2373,343134,0
2010-03-25,2.23,2.2519,2.2226,2.2226,455912,0
2010-03-26,2.2373,2.2739,2.23,2.2373,337889,0
2010-03-29,2.2593,2.2739,2.23,2.2593,271055,0
2010-03-30,2.2593,2.3399,2.2519,2.3106,483278,0
2010-03-31,2.296,2.3033,2.2813,2.2887,243162,0
2010-04-01,2.296,2.3106,2.2667,2.2667,300634,0
2010-04-05,2.2667,2.318,2.2593,2.3033,249955,0
2010-04-06,2.2887,2.3253,2.2887,2.3106,331059,0
2010-04-07,2.3106,2.3253,2.2373,2.296,555724,0
2010-04-08,2.3106,2.318,2.2446,2.3106,406686,0
2010-04-09,2.3033,2.3399,2.208,2.3326,235815,0
2010-04-12,2.296,2.3619,2.296,2.3473,621505,0
2010-04-13,2.3619,2.3619,2.296,2.3473,342864,0
2010-04-14,2.3692,2.384,2.3473,2.384,355833,0
2010-04-15,2.384,2.406,2.3399,2.3547,337987,0
2010-04-16,2.3473,2.384,2.3106,2.3619,310387,0
2010-04-19,2.3253,2.3253,2.296,2.3106,218256,0
2010-04-20,2.3106,2.3253,2.2887,2.3253,495701,0
2010-04-21,2.296,2.318,2.2887,2.3106,310488,0
2010-04-22,2.3106,2.3106,2.2739,2.3106,314297,0
2010-04-23,2.2887,2.3473,2.2739,2.3399,364497,0
2010-04-26,2.3326,2.3767,2.3106,2.3619,358915,0
2010-04-27,2.3767,2.3767,2.318,2.3399,246540,0
2010-04-28,2.3619,2.3619,2.3033,2.3253,356813,0
2010-04-29,2.3253,2.3399,2.296,2.3326,231746,0
2010-04-30,2.3473,2.3473,2.2887,2.296,549311,0
2010-05-03,2.2887,2.296,2.2519,2.2887,357542,0
2010-05-04,2.2593,2.2739,2.2152,2.23,558247,0
2010-05-05,2.2667,2.2667,2.1859,2.2226,608359,0
2010-05-06,2.2226,2.2226,1.9585,2.0907,1891809,0
2010-05-07,2.0907,2.1494,1.9513,2.0686,494648,0
2010-05-10,2.1859,2.1859,2.0834,2.1127,439108,0
2010-05-11,2.1273,2.142,2.0907,2.1127,269228,0
2010-05-12,2.0834,2.142,2.054,2.0978,422995,0
2010-05-13,2.0978,2.1053,2.032,2.054,486109,0
2010-05-14,2.0466,2.0907,2.032,2.0907,266850,0
2010-05-17,2.0686,2.0686,2.054,2.054,465908,0
2010-05-18,2.0613,2.0686,2.0172,2.0392,505655,0
2010-05-19,2.0466,2.054,1.966,2.032,443441,0
2010-05-20,2.032,2.0613,1.9805,2.0172,1603954,0
2010-05-21,2.0392,2.0686,1.9954,2.0392,619411,0
2010-05-24,2.2593,2.3619,2.1859,2.2519,4781859,0
2010-05-25,2.23,2.3399,2.142,2.296,1523601,0
2010-05-26,2.3473,2.3473,2.208,2.23,798921,0
2010-05-27,2.2593,2.296,2.208,2.2887,603270,0
2010-05-28,2.2887,2.2887,2.208,2.2373,274405,0
2010-06-01,2.2007,2.2593,2.2007,2.208,229541,0
2010-06-02,2.2007,2.23,2.1639,2.2226,306189,0
2010-06-03,2.2007,2.2152,2.1787,2.2152,220916,0
2010-06-04,2.2152,2.2887,2.208,2.2373,646129,0
2010-06-07,2.2152,2.2373,2.1639,2.1639,464120,0
2010-06-08,2.1639,2.23,2.1494,2.1787,764084,0
2010-06-09,2.1932,2.2152,2.1714,2.1787,245547,0
2010-06-10,2.1787,2.2152,2.1639,2.2152,278537,0
2010-06-11,2.2007,2.23,2.1714,2.208,282305,0
2010-06-14,2.2007,2.23,2.1787,2.208,202173,0
2010-06-15,2.2007,2.2887,2.1932,2.2813,570542,0
2010-06-16,2.2887,2.2887,2.2152,2.2519,239249,0
2010-06-17,2.3106,2.3106,2.2446,2.2593,238759,0
2010-06-18,2.2739,2.2739,2.2373,2.2519,172655,0
2010-06-21,2.296,2.296,2.2226,2.2813,168382,0
2010-06-22,2.2739,2.2739,2.2226,2.23,166862,0
2010-06-23,2.2373,2.2739,2.208,2.2519,159671,0
2010-06-24,2.2519,2.2593,2.2007,2.2007,263526,0
2010-06-25,2.2152,2.23,2.2007,2.2152,340006,0
2010-06-28,2.2152,2.2226,2.1932,2.1932,198606,0
2010-06-29,2.1859,2.2226,2.1859,2.1859,266601,0
2010-06-30,2.1862,2.2027,2.1368,2.1368,393031,0
2010-07-01,2.1345,2.142,2.0613,2.0686,466502,0
2010-07-02,2.0758,2.142,2.0758,2.1127,107782,0
2010-07-06,2.1273,2.1494,2.0907,2.0978,119799,0
2010-07-07,2.0907,2.1273,2.0758,2.12,302388,0
2010-07-08,2.1053,2.142,2.1053,2.1273,338415,0
2010-07-09,2.142,2.142,2.1273,2.142,279437,0
2010-07-12,2.142,2.1714,2.1345,2.142,122070,0
2010-07-13,2.1345,2.1859,2.1345,2.1859,132404,0
2010-07-14,2.2007,2.2152,2.1639,2.1714,281955,0
2010-07-15,2.1714,2.2226,2.1714,2.208,219412,0
2010-07-16,2.2007,2.208,2.1859,2.208,115128,0
2010-07-19,2.2152,2.2152,2.1494,2.1787,355587,0
2010-07-20,2.1494,2.2007,2.1494,2.2007,164572,0
2010-07-21,2.2007,2.208,2.1859,2.1859,189726,0
2010-07-22,2.1859,2.2226,2.1639,2.208,387540,0
2010-07-23,2.2007,2.2007,2.1859,2.2007,159212,0
2010-07-26,2.2007,2.2519,2.1932,2.2519,773292,0
2010-07-27,2.2519,2.2519,2.208,2.23,301982,0
2010-07-28,2.2373,2.2519,2.2152,2.23,340257,0
2010-07-29,2.2519,2.2519,2.2152,2.2152,419337,0
2010-07-30,2.2226,2.2519,2.2226,2.2446,404540,0
2010-08-02,2.2593,2.2739,2.2373,2.2739,380415,0
2010-08-03,2.2739,2.2739,2.2373,2.2519,691539,0
2010-08-04,2.0907,2.1787,2.0907,2.1127,556650,0
2010-08-05,2.1273,2.1273,2.0686,2.12,437020,0
2010-08-06,2.1127,2.1127,2.0172,2.0392,437814,0
2010-08-09,2.0172,2.0613,1.966,2.0392,662536,0
2010-08-10,1.966,1.966,1.7605,1.8193,1624939,0
2010-08-11,1.8045,1.9293,1.7753,1.8119,665825,0
2010-08-12,1.7974,1.8926,1.7605,1.7899,493500,0
2010-08-13,1.7679,1.7899,1.7386,1.7753,397853,0
2010-08-16,1.7532,1.7753,1.7092,1.7458,498344,0
2010-08-17,1.7092,1.7605,1.7092,1.7605,824525,0
2010-08-18,1.7532,1.7605,1.6871,1.7532,425123,0
2010-08-19,1.7312,1.7532,1.7092,1.7165,314653,0
2010-08-20,1.7532,1.7532,1.6945,1.7018,349975,0
2010-08-23,1.7458,1.7825,1.7165,1.7679,462451,0
2010-08-24,1.7753,1.7825,1.7386,1.7753,272171,0
2010-08-25,1.7092,1.7825,1.7092,1.7679,188047,0
2010-08-26,1.7605,1.7753,1.7092,1.7679,231922,0
2010-08-27,1.7458,1.7825,1.7458,1.7605,141532,0
2010-08-30,1.7605,1.7753,1.7458,1.7605,117217,0
2010-08-31,1.7679,1.7753,1.7458,1.7753,203997,0
2010-09-01,1.7753,1.7825,1.7532,1.7605,269097,0
2010-09-02,1.7458,1.7825,1.7312,1.7679,189702,0
2010-09-03,1.7753,1.7974,1.7753,1.7974,261644,0
2010-09-07,1.7974,1.7974,1.7753,1.7899,207619,0
2010-09-08,1.7753,1.7825,1.7605,1.7605,98031,0
2010-09-09,1.7605,1.7825,1.7605,1.7753,283479,0
2010-09-10,1.7753,1.7899,1.7679,1.7753,126818,0
2010-09-13,1.7679,1.7974,1.7679,1.7974,298551,0
2010-09-14,1.7899,1.8779,1.7825,1.856,442876,0
2010-09-15,1.856,1.9293,1.8266,1.8706,409075,0
2010-09-16,1.8706,1.8706,1.8266,1.8266,139512,0
2010-09-17,1.8119,1.856,1.7458,1.7458,621707,0
2010-09-20,1.7458,1.8045,1.7458,1.8045,308849,0
2010-09-21,1.7974,1.7974,1.7679,1.7679,108701,0
2010-09-22,1.7825,1.7974,1.7679,1.7899,92984,0
2010-09-23,1.7899,1.8119,1.7679,1.8045,146712,0
2010-09-24,1.7899,1.8193,1.7679,1.8193,221527,0
2010-09-27,1.8193,1.8266,1.7605,1.8119,174312,0
2010-09-28,1.7974,1.8119,1.7825,1.8119,112692,0
2010-09-29,1.7899,1.8487,1.7753,1.8119,298308,0
2010-09-30,1.8193,1.8193,1.7974,1.8193,102994,0
2010-10-01,1.8119,1.8339,1.7974,1.8266,174696,0
2010-10-04,1.8266,1.8266,1.7605,1.7679,429641,0
2010-10-05,1.7605,1.7825,1.7532,1.7679,267389,0
2010-10-06,1.7532,1.7679,1.7386,1.7605,202775,0
2010-10-07,1.7018,1.7386,1.5772,1.7018,715467,0
2010-10-08,1.7018,1.7018,1.6871,1.6945,277738,0
2010-10-11,1.6871,1.7312,1.6871,1.7092,352256,0
2010-10-12,1.7237,1.7458,1.7165,1.7458,180124,0
2010-10-13,1.7458,1.7605,1.7312,1.7458,356246,0
2010-10-14,1.7532,1.7605,1.7458,1.7605,187907,0
2010-10-15,1.7605,1.7605,1.7312,1.7605,310554,0
2010-10-18,1.7605,1.7605,1.7312,1.7532,125032,0
2010-10-19,1.7237,1.7312,1.6945,1.7237,166627,0
2010-10-20,1.7018,1.7458,1.6871,1.7018,344063,0
2010-10-21,1.6945,1.7092,1.6651,1.6651,504667,0
2010-10-22,1.6505,1.6945,1.6505,1.6945,299338,0
2010-10-25,1.6945,1.7386,1.6799,1.7018,274629,0
2010-10-26,1.7018,1.7237,1.6945,1.7092,166665,0
2010-10-27,1.7092,1.7532,1.7092,1.7532,193830,0
2010-10-28,1.7532,1.7532,1.7312,1.7532,197295,0
2010-10-29,1.7506,1.7506,1.6931,1.7096,295896,0
2010-11-01,1.7092,1.7092,1.6871,1.7018,221822,0
2010-11-02,1.7018,1.7092,1.6725,1.6871,422736,0
2010-11-03,1.6871,1.7237,1.6871,1.6945,375285,0
2010-11-04,1.7092,1.7458,1.7092,1.7458,251673,0
2010-11-05,1.7458,1.7605,1.7237,1.7532,199355,0
2010-11-08,1.7237,1.7458,1.7018,1.7458,302771,0
2010-11-09,1.7165,1.7237,1.6871,1.7018,517754,0
2010-11-10,1.6871,1.6945,1.6284,1.6799,504633,0
2010-11-11,1.6578,1.6651,1.6138,1.6432,353549,0
2010-11-12,1.6213,1.6358,1.6138,1.6138,249724,0
2010-11-15,1.6138,1.6578,1.6138,1.6284,154429,0
2010-11-16,1.6284,1.6432,1.6138,1.6284,245560,0
2010-11-17,1.6358,1.6505,1.6358,1.6432,62793,0
2010-11-18,1.6505,1.6505,1.5919,1.5919,702061,0
2010-11-19,1.5919,1.6284,1.5919,1.6138,182637,0
2010-11-22,1.6138,1.6284,1.5992,1.6138,162823,0
2010-11-23,1.6138,1.6138,1.5992,1.6138,186715,0
2010-11-24,1.6064,1.6064,1.5845,1.5845,210410,0
2010-11-26,1.5772,1.6064,1.5772,1.5845,172480,0
2010-11-29,1.5772,1.5845,1.5184,1.5405,608451,0
2010-11-30,1.5405,1.5551,1.4964,1.5258,781574,0
2010-12-01,1.5258,1.5551,1.5039,1.5184,471800,0
2010-12-02,1.5111,1.5625,1.5111,1.5625,365375,0
2010-12-03,1.5772,1.5919,1.5478,1.5551,422567,0
2010-12-06,1.5551,1.5772,1.5332,1.5405,406826,0
2010-12-07,1.5405,1.5551,1.5332,1.5405,480398,0
2010-12-08,1.5405,1.5551,1.5258,1.5258,418308,0
2010-12-09,1.5258,1.5478,1.5258,1.5258,415547,0
2010-12-10,1.5258,1.5478,1.5258,1.5405,461988,0
2010-12-13,1.5405,1.5478,1.5258,1.5405,712302,0
2010-12-14,1.5405,1.5478,1.4671,1.4671,2214014,0
2010-12-15,1.5332,1.5405,1.4745,1.5332,754707,0
2010-12-16,1.5405,1.5405,1.4891,1.5111,277449,0
2010-12-17,1.4964,1.4964,1.4745,1.4819,352556,0
2010-12-20,1.4891,1.5039,1.4819,1.4964,397179,0
2010-12-21,1.4891,1.5111,1.4819,1.4964,1120253,0
2010-12-22,1.4891,1.5039,1.4891,1.4891,311434,0
2010-12-23,1.4964,1.5039,1.4891,1.4891,285668,0
2010-12-27,1.4891,1.4964,1.4745,1.4745,394937,0
2010-12-28,1.4819,1.5039,1.4819,1.5039,393509,0
2010-12-29,1.4819,1.5405,1.4819,1.5405,547498,0
2010-12-30,1.5405,1.5919,1.5184,1.5919,1266595,0
2010-12-31,1.6358,1.7386,1.6213,1.7312,1108915,0
2011-01-03,1.7605,1.8119,1.7386,1.7605,978506,0
2011-01-04,1.8119,1.8998,1.8045,1.8853,1416279,0
2011-01-05,1.8926,1.9074,1.8412,1.8412,648552,0
2011-01-06,1.9074,1.9218,1.8779,1.9218,810296,0
2011-01-07,1.9293,1.9439,1.9074,1.9293,500405,0
2011-01-10,1.9513,1.9513,1.9147,1.9218,403385,0
2011-01-11,1.9218,1.9218,1.8487,1.8853,434234,0
2011-01-12,1.8853,1.8926,1.8487,1.8926,347901,0
2011-01-13,1.8998,1.9147,1.8779,1.9074,236080,0
2011-01-14,1.9218,1.9513,1.9074,1.9439,363671,0
2011-01-18,1.9439,1.9439,1.9218,1.9439,332098,0
2011-01-19,1.9513,1.9734,1.9293,1.9366,204836,0
2011-01-20,1.9439,1.9439,1.856,1.8632,385807,0
2011-01-21,1.8632,1.9074,1.8487,1.8487,327202,0
2011-01-24,1.8706,1.8706,1.8339,1.8706,343814,0
2011-01-25,1.8706,1.8779,1.8412,1.8412,283688,0
2011-01-26,1.8487,1.8632,1.8339,1.856,356511,0
2011-01-27,1.8632,1.9218,1.8632,1.8853,306113,0
2011-01-28,1.8998,1.9218,1.8706,1.8706,338779,0
2011-01-31,1.9074,1.9074,1.8412,1.8487,276828,0
2011-02-01,1.9074,1.9074,1.8412,1.856,186713,0
2011-02-02,1.856,1.8706,1.8487,1.8632,183453,0
2011-02-03,1.8853,1.8853,1.8339,1.8339,185083,0
2011-02-04,1.8339,1.8853,1.8339,1.8706,280626,0
2011-02-07,1.8706,1.9585,1.8706,1.9218,650998,0
2011-02-08,1.9439,1.9439,1.8926,1.9147,359966,0
2011-02-09,1.9147,1.9513,1.9074,1.9293,516443,0
2011-02-10,1.9293,1.9293,1.856,1.8632,261426,0
2011-02-11,1.8487,1.856,1.8339,1.8487,204873,0
2011-02-14,1.8412,1.9074,1.8339,1.8779,303458,0
2011-02-15,1.8779,1.8853,1.8487,1.8853,188565,0
2011-02-16,1.8998,1.9439,1.8853,1.9218,749824,0
2011-02-18,1.9293,1.966,1.9074,1.9513,449192,0
2011-02-22,1.9147,1.9218,1.8412,1.856,485002,0
2011-02-23,1.8487,1.856,1.8339,1.8339,247582,0
2011-02-24,1.8487,1.8487,1.7974,1.7974,271388,0
2011-02-25,1.8339,1.8632,1.8045,1.856,203317,0
2011-02-28,1.8657,1.8739,1.8328,1.8575,180186,0
2011-03-01,1.856,1.8779,1.8339,1.8632,173731,0
2011-03-02,1.8706,1.8926,1.856,1.8853,286006,0
2011-03-03,1.8998,1.9585,1.8853,1.9513,440901,0
2011-03-04,1.9439,1.9513,1.8632,1.8853,236161,0
2011-03-07,1.8706,1.8706,1.8487,1.8632,201360,0
2011-03-08,1.8632,1.8926,1.8412,1.8926,283075,0
2011-03-09,1.8779,1.9074,1.8706,1.8926,189004,0
2011-03-10,1.8853,1.8853,1.8339,1.8339,264359,0
2011-03-11,1.8266,1.8266,1.7825,1.7974,221194,0
2011-03-14,1.7825,1.7974,1.7237,1.7458,294894,0
2011-03-15,1.6871,1.7312,1.5919,1.7092,354167,0
2011-03-16,1.7605,1.7679,1.7165,1.7165,247579,0
2011-03-17,1.7532,1.7753,1.7386,1.7679,155358,0
2011-03-18,1.7899,1.7899,1.7605,1.7825,81873,0
2011-03-21,1.8045,1.8045,1.7825,1.7825,115531,0
2011-03-22,1.7825,1.7899,1.7753,1.7825,89493,0
2011-03-23,1.7825,1.8119,1.7605,1.8119,122848,0
2011-03-24,1.8119,1.8119,1.7679,1.7825,71562,0
2011-03-25,1.7825,1.7899,1.7458,1.7605,142426,0
2011-03-28,1.7605,1.7605,1.7312,1.7312,136669,0
2011-03-29,1.7237,1.7605,1.7237,1.7386,170661,0
2011-03-30,1.7458,1.7532,1.7165,1.7386,146228,0
2011-03-31,1.7312,1.7386,1.7237,1.7386,154538,0
2011-04-01,1.7312,1.7825,1.7312,1.7605,197026,0
2011-04-04,1.7532,1.7753,1.7458,1.7679,158483,0
2011-04-05,1.7753,1.7753,1.7458,1.7532,95614,0
2011-04-06,1.7532,1.7605,1.7312,1.7386,105466,0
2011-04-07,1.7458,1.7532,1.7386,1.7386,80703,0
2011-04-08,1.7458,1.7532,1.7312,1.7386,100227,0
2011-04-11,1.7386,1.7386,1.7237,1.7237,78076,0
2011-04-12,1.7237,1.7312,1.7092,1.7237,85595,0
2011-04-13,1.7237,1.7458,1.7237,1.7312,87400,0
2011-04-14,1.7165,1.7237,1.6871,1.7018,104488,0
2011-04-15,1.6871,1.7458,1.6871,1.7458,104098,0
2011-04-18,1.7092,1.7312,1.7018,1.7237,75967,0
2011-04-19,1.7237,1.7458,1.7237,1.7312,88209,0
2011-04-20,1.7386,1.7753,1.7386,1.7532,179076,0
2011-04-21,1.7605,1.7605,1.7312,1.7458,104120,0
2011-04-25,1.7458,1.7605,1.7312,1.7532,191704,0
2011-04-26,1.7532,1.7605,1.7458,1.7458,75892,0
2011-04-27,1.7532,1.8193,1.7458,1.7899,112922,0
2011-04-28,1.7974,1.8339,1.7899,1.8339,151542,0
2011-04-29,1.8339,1.856,1.8266,1.856,191425,0
2011-05-02,1.8632,1.8706,1.856,1.8706,129464,0
2011-05-03,1.8632,1.8706,1.7825,1.8045,98389,0
2011-05-04,1.8487,1.8779,1.7532,1.8339,333931,0
2011-05-05,1.8339,1.8339,1.7605,1.7825,142218,0
2011-05-06,1.8045,1.8045,1.7458,1.7605,112638,0
2011-05-09,1.7679,1.7899,1.7312,1.7312,97850,0
2011-05-10,1.7312,1.7605,1.7237,1.7237,208038,0
2011-05-11,1.7237,1.7532,1.7165,1.7312,81992,0
2011-05-12,1.7165,1.7458,1.6871,1.6871,196808,0
2011-05-13,1.7312,1.7312,1.6284,1.6432,205323,0
2011-05-16,1.6358,1.6871,1.5772,1.5919,465478,0
2011-05-17,1.5625,1.6064,1.5625,1.5845,117654,0
2011-05-18,1.5845,1.6284,1.5772,1.6138,128031,0
2011-05-19,1.6284,1.6505,1.5992,1.6505,111486,0
2011-05-20,1.6505,1.6505,1.5405,1.5405,400446,0
2011-05-23,1.5184,1.5772,1.5039,1.5625,250452,0
2011-05-24,1.5772,1.6138,1.5772,1.6064,161893,0
2011-05-25,1.6138,1.6213,1.5845,1.5919,139969,0
2011-05-26,1.5845,1.6138,1.5258,1.5772,321443,0
2011-05-27,1.5772,1.6138,1.5551,1.6138,187915,0
2011-05-31,1.6109,1.6439,1.578,1.6027,175464,0
2011-06-01,1.5845,1.5992,1.5625,1.5772,198087,0
2011-06-02,1.5698,1.5698,1.5478,1.5478,237211,0
2011-06-03,1.5478,1.5478,1.4158,1.4819,888960,0
2011-06-06,1.4891,1.5111,1.4671,1.4745,264930,0
2011-06-07,1.4712,1.5204,1.4383,1.4546,383406,0
2011-06-08,1.4383,1.4546,1.43,1.4546,163942,0
2011-06-09,1.4629,1.4712,1.4546,1.4712,115677,0
2011-06-10,1.4671,1.4671,1.4303,1.4524,203996,0
2011-06-13,1.4598,1.4671,1.4303,1.4303,85223,0
2011-06-14,1.4377,1.4671,1.4377,1.4377,112284,0
2011-06-15,1.4377,1.4524,1.4303,1.4303,180656,0
2011-06-16,1.43,1.4383,1.4137,1.4137,101339,0
2011-06-17,1.4137,1.43,1.2575,1.2821,678784,0
2011-06-20,1.3058,1.4745,1.3058,1.4745,296290,0
2011-06-21,1.5039,1.5772,1.4819,1.5625,409220,0
2011-06-22,1.5698,1.578,1.5369,1.5452,194607,0
2011-06-23,1.5452,1.5698,1.5286,1.5369,122941,0
2011-06-24,1.5369,1.6027,1.5369,1.6027,321261,0
2011-06-27,1.6027,1.6109,1.5698,1.6027,135470,0
2011-06-28,1.5946,1.6109,1.578,1.5946,180938,0
2011-06-29,1.5863,1.6109,1.5863,1.6027,179582,0
2011-06-30,1.6138,1.6138,1.5992,1.6138,208939,0
2011-07-01,1.6109,1.6109,1.6027,1.6027,243938,0
2011-07-05,1.6027,1.6027,1.5204,1.5698,474925,0
2011-07-06,1.6027,1.7259,1.578,1.6766,301123,0
2011-07-07,1.7259,1.7259,1.6603,1.7259,267649,0
2011-07-08,1.6766,1.7259,1.6684,1.6931,96420,0
2011-07-11,1.6766,1.6931,1.6439,1.652,173883,0
2011-07-12,1.6439,1.6931,1.6027,1.6931,276522,0
2011-07-13,1.6684,1.7014,1.6439,1.652,143252,0
2011-07-14,1.652,1.6848,1.6192,1.652,208792,0
2011-07-15,1.652,1.652,1.6275,1.6275,66781,0
2011-07-18,1.6192,1.6192,1.5535,1.5863,239493,0
2011-07-19,1.5616,1.5946,1.5369,1.5863,210940,0
2011-07-20,1.5616,1.5863,1.5535,1.5698,131265,0
2011-07-21,1.5698,1.5946,1.5535,1.5698,269687,0
2011-07-22,1.5946,1.5946,1.5616,1.5698,133770,0
2011-07-25,1.5946,1.5946,1.5452,1.5616,163100,0
2011-07-26,1.578,1.578,1.5452,1.5616,126055,0
2011-07-27,1.5369,1.5452,1.5204,1.5286,247759,0
2011-07-28,1.5123,1.5369,1.4958,1.5123,155674,0
2011-07-29,1.4712,1.5123,1.43,1.4383,602708,0
2011-08-01,1.4546,1.4877,1.4465,1.4465,200986,0
2011-08-02,1.4465,1.5204,1.4465,1.4877,162640,0
2011-08-03,1.4795,1.5204,1.4629,1.4958,203441,0
2011-08-04,1.4795,1.5041,1.3972,1.4218,315217,0
2011-08-05,1.4137,1.4218,1.3149,1.3889,359117,0
2011-08-08,1.3149,1.3972,1.3068,1.3315,415148,0
2011-08-09,1.3149,1.3643,1.2986,1.3315,360581,0
2011-08-10,1.2246,1.2575,1.0191,1.0274,1598442,0
2011-08-11,1.0849,1.2246,1.0685,1.167,1016450,0
2011-08-12,1.167,1.2739,1.1589,1.2328,561656,0
2011-08-15,1.2492,1.2657,1.2328,1.2575,264670,0
2011-08-16,1.2328,1.2739,1.2246,1.2246,169245,0
2011-08-17,1.2492,1.2657,1.2164,1.2164,175376,0
2011-08-18,1.2,1.2164,1.1506,1.1506,266162,0
2011-08-19,1.1506,1.2164,1.1506,1.167,215428,0
2011-08-22,1.2082,1.2492,1.126,1.1589,327037,0
2011-08-23,1.1506,1.1918,1.1506,1.1918,172304,0
2011-08-24,1.1918,1.2082,1.0685,1.126,366318,0
2011-08-25,1.1341,1.1836,1.1341,1.1424,57690,0
2011-08-26,1.1506,1.167,1.1341,1.1589,63446,0
2011-08-29,1.167,1.1753,1.126,1.126,246366,0
2011-08-30,1.1424,1.1506,1.1178,1.1178,157465,0
2011-08-31,1.126,1.1424,1.1095,1.126,270893,0
2011-09-01,1.1178,1.1341,1.1095,1.1178,144922,0
2011-09-02,1.0849,1.1178,1.0521,1.0602,446551,0
2011-09-06,1.0439,1.0849,1.0439,1.0767,187721,0
2011-09-07,1.0849,1.1095,1.0685,1.0767,385741,0
2011-09-08,1.0685,1.1013,1.0521,1.0521,679436,0
2011-09-09,1.0602,1.0685,1.0274,1.0521,455094,0
2011-09-12,1.0274,1.0439,0.9944,1.0191,537469,0
2011-09-13,1.0274,1.0356,1.0027,1.0274,254543,0
2011-09-14,1.0356,1.0521,1.0191,1.0274,258402,0
2011-09-15,1.0274,1.0767,1.0274,1.0521,240488,0
2011-09-16,1.0521,1.0849,1.0439,1.0521,296676,0
2011-09-19,1.0356,1.0602,1.0109,1.0109,156379,0
2011-09-20,1.0356,1.0439,0.9863,0.9863,457859,0
2011-09-21,0.9944,1.0274,0.9451,0.9451,455382,0
2011-09-22,0.9287,0.937,0.9041,0.9124,313081,0
2011-09-23,0.9287,0.9534,0.9124,0.9205,210161,0
2011-09-26,0.9124,1.0027,0.9124,0.937,201110,0
2011-09-27,0.9451,0.9863,0.9205,0.9205,153847,0
2011-09-28,0.9124,0.937,0.9041,0.9041,132568,0
2011-09-29,0.9124,0.9451,0.9041,0.9041,173139,0
2011-09-30,0.9041,0.9205,0.9041,0.9124,228959,0
2011-10-03,0.9041,0.9124,0.8959,0.9041,272298,0
2011-10-04,0.9041,0.9124,0.8877,0.8877,360626,0
2011-10-05,0.8959,0.9041,0.8794,0.8877,400220,0
2011-10-06,0.9041,0.9041,0.8794,0.8959,143911,0
2011-10-07,0.8959,0.9124,0.8877,0.9124,144746,0
2011-10-10,0.9124,0.9205,0.9041,0.9124,128354,0
2011-10-11,0.9041,0.9205,0.9041,0.9124,190492,0
2011-10-12,0.9124,0.9205,0.9041,0.9041,367916,0
2011-10-13,0.9124,0.9124,0.8959,0.9124,231867,0
2011-10-14,0.9124,0.9205,0.9041,0.9124,140893,0
2011-10-17,0.9205,0.9863,0.9124,0.9287,868169,0
2011-10-18,0.937,0.9534,0.8219,0.8301,1622529,0
2011-10-19,0.8547,0.8959,0.7972,0.8136,1788964,0
2011-10-20,0.8465,0.863,0.8219,0.8219,578728,0
2011-10-21,0.8547,0.9287,0.8301,0.863,1977307,0
2011-10-24,0.8877,0.9205,0.863,0.863,539738,0
2011-10-25,0.8794,0.8794,0.8465,0.8547,507427,0
2011-10-26,0.8547,0.8794,0.8547,0.8712,402332,0
2011-10-27,0.8959,0.9041,0.863,0.8794,602433,0
2011-10-28,0.8877,0.9041,0.863,0.8959,1108006,0
2011-10-31,0.9041,0.9205,0.863,0.863,584356,0
2011-11-01,0.8712,0.8794,0.8547,0.8712,496173,0
2011-11-02,0.8712,0.8794,0.8547,0.8547,335894,0
2011-11-03,0.8712,0.8794,0.863,0.8712,279532,0
2011-11-04,0.8712,0.8959,0.8547,0.8959,432513,0
2011-11-07,0.8877,0.8959,0.8794,0.8794,239258,0
2011-11-08,0.8877,0.9287,0.8877,0.9124,542031,0
2011-11-09,0.8959,0.9124,0.8794,0.8959,580883,0
2011-11-10,0.9041,0.9041,0.8877,0.8877,326735,0
2011-11-11,0.8877,0.9205,0.8794,0.8959,272526,0
2011-11-14,0.8959,0.8959,0.863,0.8712,452247,0
2011-11-15,0.863,0.9041,0.8547,0.9041,233212,0
2011-11-16,0.9041,0.9124,0.8712,0.8794,344834,0
2011-11-17,0.8877,0.9451,0.8385,0.8712,6473472,0
2011-11-18,0.863,0.8877,0.863,0.8712,1074067,0
2011-11-21,0.863,0.8712,0.8547,0.8547,245092,0
2011-11-22,0.8465,0.8712,0.8465,0.8547,118043,0
2011-11-23,0.8465,0.8547,0.8385,0.8385,165883,0
2011-11-25,0.8547,0.8712,0.8465,0.8547,245954,0
2011-11-28,0.863,0.8712,0.8385,0.8385,279471,0
2011-11-29,0.8385,0.8547,0.8385,0.8385,169604,0
2011-11-30,0.8465,0.8712,0.8465,0.8547,498497,0
2011-12-01,0.8547,0.863,0.8465,0.8547,321346,0
2011-12-02,0.8547,0.8959,0.8547,0.863,335626,0
2011-12-05,0.863,0.8794,0.8547,0.863,330410,0
2011-12-06,0.8547,0.863,0.8465,0.8547,212433,0
2011-12-07,0.8547,0.863,0.8465,0.863,279055,0
2011-12-08,0.8547,0.863,0.8385,0.8385,237453,0
2011-12-09,0.8547,0.8547,0.8465,0.8465,210224,0
2011-12-12,0.8465,0.8465,0.8385,0.8385,139465,0
2011-12-13,0.8385,0.8465,0.8219,0.8219,258311,0
2011-12-14,0.8301,0.8385,0.8136,0.8385,718888,0
2011-12-15,0.8385,0.8385,0.8136,0.8136,461085,0
2011-12-16,0.8136,0.8219,0.8136,0.8141,206926,0
2011-12-19,0.8136,0.8219,0.8136,0.8136,241182,0
2011-12-20,0.8219,0.8219,0.8055,0.8136,417302,0
2011-12-21,0.8136,0.8136,0.8055,0.8136,211141,0
2011-12-22,0.8094,0.8094,0.8055,0.8094,350334,0
2011-12-23,0.8094,0.8094,0.8055,0.8065,221769,0
2011-12-27,0.8055,0.863,0.8055,0.8219,8481998,0
2011-12-28,0.8219,0.8301,0.8094,0.8219,502421,0
2011-12-29,0.8219,0.8301,0.8141,0.8219,471692,0
2011-12-30,0.8136,0.8385,0.8055,0.8224,641143,0
2012-01-03,0.8301,0.8383,0.8136,0.8154,590129,0
2012-01-04,0.8136,0.8301,0.8136,0.8136,439500,0
2012-01-05,0.8301,0.8794,0.8219,0.863,1579614,0
2012-01-06,0.8712,0.9041,0.863,0.8794,994845,0
2012-01-09,0.8877,0.9041,0.8794,0.8959,669004,0
2012-01-10,0.9041,0.9863,0.9041,0.9698,1072840,0
2012-01-11,0.9698,1.0191,0.9698,1.0109,1189914,0
2012-01-12,1.0191,1.0314,1.0109,1.0191,1949713,0
2012-01-13,1.0274,1.0602,1.0274,1.052,663725,0
2012-01-17,1.0685,1.1013,1.0685,1.0849,1033500,0
2012-01-18,1.0931,1.1506,1.0931,1.1506,1656604,0
2012-01-19,1.1836,1.2246,1.1753,1.2,984021,0
2012-01-20,1.1753,1.2164,1.1178,1.1424,732078,0
2012-01-23,1.1424,1.1506,1.0521,1.0685,1065291,0
2012-01-24,1.0356,1.0685,1.0109,1.0191,498483,0
2012-01-25,1.0274,1.1259,1.0274,1.0767,584758,0
2012-01-26,1.0931,1.1918,1.0767,1.1424,802945,0
2012-01-27,1.1424,1.2,1.126,1.1589,625545,0
2012-01-30,1.1589,1.2,1.1589,1.167,396865,0
2012-01-31,1.167,1.1836,1.126,1.1424,362403,0
2012-02-01,1.1341,1.1918,1.1178,1.1836,523204,0
2012-02-02,1.1836,1.2082,1.1836,1.2082,465407,0
2012-02-03,1.2082,1.2575,1.1589,1.2492,951915,0
2012-02-06,1.2409,1.3149,1.2409,1.2986,941246,0
2012-02-07,1.3068,1.4218,1.3068,1.4218,1754751,0
2012-02-08,1.4218,1.4795,1.4137,1.4629,924799,0
2012-02-09,1.4712,1.5123,1.3233,1.3561,1632436,0
2012-02-10,1.3561,1.3807,1.3149,1.3233,479671,0
2012-02-13,1.3397,1.3643,1.3068,1.3233,1098993,0
2012-02-14,1.4218,1.4629,1.3561,1.3643,1631791,0
2012-02-15,1.3561,1.3889,1.3233,1.3561,542177,0
2012-02-16,1.3561,1.3725,1.3233,1.3397,556381,0
2012-02-17,1.3149,1.3397,1.2986,1.2986,589134,0
2012-02-21,1.3068,1.3068,1.2575,1.2739,864307,0
2012-02-22,1.2739,1.2986,1.2409,1.2575,662609,0
2012-02-23,1.2328,1.2575,1.2,1.2328,697907,0
2012-02-24,1.2492,1.2575,1.2164,1.2164,857470,0
2012-02-27,1.2164,1.2575,1.2,1.2575,449468,0
2012-02-28,1.2739,1.2903,1.2655,1.2657,955618,0
2012-02-29,1.2821,1.3439,1.2698,1.3149,825214,0
2012-03-01,1.3397,1.3479,1.3149,1.3233,653637,0
2012-03-02,1.3233,1.4383,1.3233,1.43,651875,0
2012-03-05,1.4383,1.4465,1.4054,1.4054,396421,0
2012-03-06,1.3149,1.3807,1.3149,1.3479,469540,0
2012-03-07,1.3561,1.4054,1.3479,1.3972,182632,0
2012-03-08,1.3972,1.4054,1.3807,1.3807,150890,0
2012-03-09,1.3807,1.3972,1.3807,1.3807,107498,0
2012-03-12,1.3807,1.3889,1.3725,1.3807,265965,0
2012-03-13,1.3725,1.3972,1.3725,1.3807,208469,0
2012-03-14,1.3807,1.43,1.3807,1.4137,290778,0
2012-03-15,1.3807,1.4465,1.3807,1.43,548060,0
2012-03-16,1.4629,1.6603,1.4383,1.6439,1862060,0
2012-03-19,1.6439,1.6439,1.5616,1.6109,643851,0
2012-03-20,1.5698,1.6068,1.5286,1.6027,435068,0
2012-03-21,1.6027,1.7014,1.5863,1.6764,818442,0
2012-03-22,1.6848,1.7596,1.6275,1.7014,844917,0
2012-03-23,1.7178,1.7999,1.6848,1.7836,687721,0
2012-03-26,1.7836,1.8903,1.7836,1.8903,1095294,0
2012-03-27,1.8822,1.9233,1.6027,1.6848,1232763,0
2012-03-28,1.6848,1.7589,1.6848,1.7424,353477,0
2012-03-29,1.7259,1.7343,1.6192,1.6439,693847,0
2012-03-30,1.6684,1.6931,1.6275,1.6931,217431,0
2012-04-02,1.6931,1.7259,1.652,1.652,282587,0
2012-04-03,1.6439,1.644,1.6192,1.6275,273507,0
2012-04-04,1.6192,1.6603,1.5535,1.578,349635,0
2012-04-05,1.6931,2.0137,1.6931,1.8986,1954211,0
2012-04-09,1.8575,1.8575,1.8082,1.8246,393809,0
2012-04-10,1.8328,1.841,1.7523,1.7671,297858,0
2012-04-11,1.7753,1.8493,1.7753,1.8246,270436,0
2012-04-12,1.8493,1.8903,1.8246,1.841,259543,0
2012-04-13,1.8328,1.841,1.7753,1.7836,236419,0
2012-04-16,1.8163,1.8328,1.7259,1.7424,276206,0
2012-04-17,1.7506,1.7671,1.7343,1.7506,202690,0
2012-04-18,1.7589,1.7999,1.7343,1.7671,155600,0
2012-04-19,1.7671,1.8082,1.6931,1.7178,351395,0
2012-04-20,1.7343,1.7671,1.6439,1.6684,206399,0
2012-04-23,1.6603,1.6603,1.5616,1.6439,309454,0
2012-04-24,1.652,1.6843,1.6356,1.652,295450,0
2012-04-25,1.6766,1.6848,1.6356,1.6684,437774,0
2012-04-26,1.6766,1.6848,1.6684,1.6684,285604,0
2012-04-27,1.6684,1.7096,1.652,1.6931,127179,0
2012-04-30,1.6931,1.7671,1.6916,1.7259,394097,0
2012-05-01,1.7589,1.7999,1.7506,1.7589,356978,0
2012-05-02,1.7589,1.7753,1.7424,1.7671,331001,0
2012-05-03,1.7999,1.8082,1.7178,1.7424,298601,0
2012-05-04,1.7259,1.7259,1.6192,1.6192,789244,0
2012-05-07,1.6275,1.6848,1.6109,1.6684,741550,0
2012-05-08,1.6603,1.6766,1.5946,1.6439,740405,0
2012-05-09,1.7589,1.7671,1.6275,1.7178,2044954,0
2012-05-10,1.7671,1.8082,1.7259,1.7424,837834,0
2012-05-11,1.7424,1.7753,1.6766,1.7096,278639,0
2012-05-14,1.7096,1.7506,1.6603,1.7259,476148,0
2012-05-15,1.7178,1.7753,1.6848,1.7343,412059,0
2012-05-16,1.7424,1.7671,1.7096,1.7343,329218,0
2012-05-17,1.7015,1.7424,1.6766,1.6848,304917,0
2012-05-18,1.6848,1.7014,1.6356,1.6356,392578,0
2012-05-21,1.6356,1.7014,1.6356,1.7014,486501,0
2012-05-22,1.6931,1.7014,1.6356,1.652,174348,0
2012-05-23,1.6027,1.6931,1.6027,1.6766,363083,0
2012-05-24,1.6603,1.6931,1.6356,1.6684,155967,0
2012-05-25,1.652,1.6848,1.6479,1.6766,97605,0
2012-05-29,1.6439,1.6848,1.6439,1.652,202003,0
2012-05-30,1.6275,1.6439,1.6109,1.6356,214248,0
2012-05-31,1.6439,1.6439,1.6192,1.6439,149568,0
2012-06-01,1.6109,1.6356,1.6027,1.6027,237654,0
2012-06-04,1.5946,1.5986,1.5041,1.5286,656407,0
2012-06-05,1.5204,1.5452,1.4383,1.4958,809112,0
2012-06-06,1.6027,1.6027,1.5204,1.578,395498,0
2012-06-07,1.5946,1.6109,1.4795,1.4877,305980,0
2012-06-08,1.4877,1.5535,1.4795,1.5369,171571,0
2012-06-11,1.5616,1.5698,1.5123,1.5123,191490,0
2012-06-12,1.4958,1.578,1.4958,1.5452,170393,0
2012-06-13,1.5452,1.578,1.5204,1.5616,202146,0
2012-06-14,1.5698,1.5706,1.4958,1.5041,179666,0
2012-06-15,1.5041,1.5616,1.4958,1.5616,249519,0
2012-06-18,1.5616,1.5698,1.5041,1.5123,274878,0
2012-06-19,1.5123,1.5369,1.5041,1.5369,98981,0
2012-06-20,1.5286,1.5698,1.5204,1.5452,152254,0
2012-06-21,1.5452,1.5698,1.5123,1.5204,123508,0
2012-06-22,1.5369,1.5452,1.4795,1.4877,181969,0
2012-06-25,1.4546,1.4877,1.4465,1.4629,193966,0
2012-06-26,1.4546,1.4877,1.4546,1.4877,104772,0
2012-06-27,1.4877,1.5123,1.4795,1.4877,126388,0
2012-06-28,1.4712,1.5204,1.4629,1.4877,115342,0
2012-06-29,1.5123,1.5616,1.5122,1.541,111481,0
2012-07-02,1.5369,1.5369,1.4877,1.4999,171368,0
2012-07-03,1.5041,1.5369,1.4877,1.4958,114654,0
2012-07-05,1.4877,1.5698,1.4877,1.5698,221895,0
2012-07-06,1.5616,1.5698,1.5204,1.5369,91433,0
2012-07-09,1.5369,1.5698,1.5204,1.5452,218146,0
2012-07-10,1.5452,1.5452,1.4054,1.4218,445983,0
2012-07-11,1.4329,1.4756,1.3476,1.3818,341613,0
2012-07-12,1.3476,1.3646,1.2538,1.2794,449235,0
2012-07-13,1.3136,1.4329,1.2794,1.4074,164912,0
2012-07-16,1.3818,1.3904,1.3306,1.3392,163433,0
2012-07-17,1.3476,1.3904,1.3306,1.3646,56629,0
2012-07-18,1.3646,1.3904,1.3392,1.3818,80973,0
2012-07-19,1.3646,1.399,1.3392,1.3476,72116,0
2012-07-20,1.3306,1.3476,1.3306,1.3392,124263,0
2012-07-23,1.322,1.322,1.288,1.3136,101159,0
2012-07-24,1.305,1.3136,1.2794,1.305,150889,0
2012-07-25,1.2965,1.3392,1.288,1.2965,177408,0
2012-07-26,1.3306,1.3646,1.2709,1.3562,143715,0
2012-07-27,1.3733,1.3818,1.3136,1.3646,95465,0
2012-07-30,1.3646,1.3733,1.322,1.3392,165272,0
2012-07-31,1.3646,1.3733,1.322,1.322,85830,0
2012-08-01,1.322,1.3392,1.3136,1.3136,65244,0
2012-08-02,1.2965,1.3818,1.2965,1.2965,116500,0
2012-08-03,1.3108,1.3646,1.3108,1.3306,178080,0
2012-08-06,1.288,1.3562,1.288,1.3476,132999,0
2012-08-07,1.3476,1.4329,1.3476,1.3818,273393,0
2012-08-08,1.3818,1.4671,1.3818,1.4244,296049,0
2012-08-09,1.4671,1.5267,1.4585,1.4585,366633,0
2012-08-10,1.4671,1.4671,1.4244,1.4585,120378,0
2012-08-13,1.4585,1.4585,1.4329,1.4414,231566,0
2012-08-14,1.4414,1.4671,1.4244,1.4244,100187,0
2012-08-15,1.4159,1.4585,1.4159,1.45,111059,0
2012-08-16,1.4585,1.4927,1.4414,1.4671,108800,0
2012-08-17,1.4841,1.5353,1.4756,1.5267,175404,0
2012-08-20,1.5353,1.561,1.535,1.5438,116115,0
2012-08-21,1.5524,1.5524,1.5098,1.5183,109180,0
2012-08-22,1.5183,1.5353,1.5012,1.5267,70195,0
2012-08-23,1.5353,1.5353,1.5012,1.5012,71935,0
2012-08-24,1.5183,1.5353,1.5098,1.5353,96933,0
2012-08-27,1.5353,1.5438,1.5098,1.5353,88620,0
2012-08-28,1.5438,1.5438,1.4865,1.4927,98809,0
2012-08-29,1.5012,1.5267,1.4927,1.5012,67217,0
2012-08-30,1.5098,1.5183,1.4841,1.4841,57974,0
2012-08-31,1.5012,1.5098,1.4841,1.4841,49708,0
2012-09-04,1.4927,1.5012,1.4671,1.4927,120465,0
2012-09-05,1.4841,1.5098,1.4671,1.4841,92249,0
2012-09-06,1.4756,1.5183,1.4756,1.5183,159480,0
2012-09-07,1.5183,1.5353,1.4927,1.5183,95377,0
2012-09-10,1.5183,1.5353,1.5098,1.5267,128598,0
2012-09-11,1.5183,1.5353,1.5183,1.5267,212790,0
2012-09-12,1.5353,1.6718,1.5267,1.6718,390146,0
2012-09-13,1.6633,1.6974,1.6292,1.6974,464052,0
2012-09-14,1.6888,1.7936,1.6803,1.7655,615860,0
2012-09-17,1.7741,1.7912,1.7059,1.7401,314439,0
2012-09-18,1.757,1.7741,1.6803,1.6803,315749,0
2012-09-19,1.7059,1.7485,1.6718,1.6974,385965,0
2012-09-20,1.7059,1.7231,1.6718,1.6803,213449,0
2012-09-21,1.6974,1.7231,1.696,1.7145,229411,0
2012-09-24,1.6888,1.7315,1.6888,1.7145,219103,0
2012-09-25,1.7059,1.7231,1.6803,1.6888,138081,0
2012-09-26,1.6974,1.6974,1.6628,1.6633,176808,0
2012-09-27,1.6547,1.6974,1.6547,1.6974,153731,0
2012-09-28,1.6974,1.6974,1.6633,1.6718,46042,0
2012-10-01,1.6633,1.7485,1.6633,1.7401,463757,0
2012-10-02,1.7401,1.7655,1.7231,1.7485,204328,0
2012-10-03,1.7485,1.757,1.7231,1.7315,127947,0
2012-10-04,1.7315,1.7315,1.7059,1.7145,90873,0
2012-10-05,1.7059,1.7401,1.6974,1.7145,109098,0
2012-10-08,1.7231,1.7231,1.6974,1.7059,105487,0
2012-10-09,1.7231,1.7231,1.6803,1.6888,129767,0
2012-10-10,1.6803,1.6803,1.6292,1.6377,178180,0
2012-10-11,1.6377,1.7059,1.6206,1.6974,106500,0
2012-10-12,1.6888,1.6888,1.6462,1.6718,70268,0
2012-10-15,1.6547,1.7145,1.6462,1.6547,225823,0
2012-10-16,1.6633,1.6803,1.6377,1.6718,186762,0
2012-10-17,1.6718,1.7059,1.6716,1.6974,139514,0
2012-10-18,1.7059,1.7059,1.6547,1.6633,122594,0
2012-10-19,1.6547,1.6718,1.6462,1.6633,144211,0
2012-10-22,1.6462,1.6633,1.6206,1.6547,208494,0
2012-10-23,1.6206,1.6547,1.6121,1.6377,186537,0
2012-10-24,1.6292,1.6803,1.6206,1.6547,132704,0
2012-10-25,1.6803,1.6803,1.5098,1.5267,776746,0
2012-10-26,1.5098,1.595,1.5098,1.5694,209440,0
2012-10-31,1.5864,1.6206,1.5353,1.5438,307879,0
2012-11-01,1.5524,1.6633,1.5524,1.5864,353217,0
2012-11-02,1.6121,1.6121,1.5524,1.578,107288,0
2012-11-05,1.578,1.6633,1.5524,1.6547,436757,0
2012-11-06,1.6718,1.6974,1.6547,1.6888,179535,0
2012-11-07,1.6888,1.6974,1.6292,1.6803,310177,0
2012-11-08,1.7059,1.7315,1.6462,1.6888,672962,0
2012-11-09,1.6803,1.6888,1.6633,1.6718,269164,0
2012-11-12,1.6633,1.6974,1.6462,1.6803,210305,0
2012-11-13,1.6803,1.7826,1.6633,1.7741,1005071,0
2012-11-14,1.7741,1.7826,1.7145,1.7231,383039,0
2012-11-15,1.7401,1.7655,1.7059,1.7485,351426,0
2012-11-16,1.757,1.757,1.7145,1.7401,151826,0
2012-11-19,1.757,1.7741,1.7485,1.7485,202061,0
2012-11-20,1.7315,1.7655,1.7315,1.7655,160961,0
2012-11-21,1.7485,1.7741,1.7401,1.7741,165553,0
2012-11-23,1.7741,1.7912,1.7655,1.7912,385346,0
2012-11-26,1.7998,1.8424,1.7912,1.8424,619632,0
2012-11-27,1.8339,1.8935,1.8339,1.8851,673565,0
2012-11-28,1.8851,1.9701,1.8509,1.9701,546036,0
2012-11-29,1.9788,2.0727,1.9765,2.0727,1160360,0
2012-11-30,2.0812,2.0896,2.0129,2.0812,528293,0
2012-12-03,2.0896,2.0982,2.0215,2.0642,461970,0
2012-12-04,2.0727,2.0727,1.9276,1.9788,510827,0
2012-12-05,1.9191,2.03,1.9191,2.03,367492,0
2012-12-06,2.0129,2.0386,2.0129,2.0215,183111,0
2012-12-07,1.9788,2.0472,1.9703,2.0472,302274,0
2012-12-10,2.0472,2.0472,1.9533,1.9703,180651,0
2012-12-11,1.9191,2.0044,1.9191,1.9703,245517,0
2012-12-12,2.0044,2.0386,1.9619,1.9959,280552,0
2012-12-13,2.0044,2.0129,1.9533,1.9703,258864,0
2012-12-14,1.9703,1.9959,1.9276,1.9874,283867,0
2012-12-17,1.9788,2.0129,1.9619,1.9788,329793,0
2012-12-18,1.9619,2.0044,1.9619,1.9788,387212,0
2012-12-19,1.9703,2.0386,1.9276,2.0386,366715,0
2012-12-20,2.0386,2.0812,2.03,2.0727,478679,0
2012-12-21,2.03,2.0472,1.9959,2.0386,520660,0
2012-12-24,2.03,2.0896,2.0215,2.0812,211342,0
2012-12-26,2.0812,2.0896,2.0129,2.0215,237235,0
2012-12-27,2.03,2.0556,2.03,2.0386,129225,0
2012-12-28,2.0472,2.0472,2.0129,2.0215,140280,0
2012-12-31,2.0129,2.0556,2.0129,2.0472,128353,0
2013-01-02,2.0642,2.3968,2.0472,2.3798,2493134,0
2013-01-03,2.4309,2.4309,2.3029,2.3627,1010524,0
2013-01-04,2.3798,2.3798,2.32,2.3541,275155,0
2013-01-07,2.3713,2.3713,2.3029,2.32,342313,0
2013-01-08,2.32,2.3456,2.3115,2.337,240645,0
2013-01-09,2.3456,2.5163,2.3029,2.4906,1703205,0
2013-01-10,2.5163,2.5247,2.4309,2.4821,1038060,0
2013-01-11,2.4736,2.5247,2.4394,2.4821,1363171,0
2013-01-14,2.4565,2.4821,2.4215,2.465,550214,0
2013-01-15,2.465,2.6186,2.4394,2.6186,1486123,0
2013-01-16,2.6015,2.7721,2.5674,2.7379,1946748,0
2013-01-17,2.7379,2.7464,2.6441,2.6611,1037407,0
2013-01-18,2.6697,2.6954,2.4394,2.5674,1291268,0
2013-01-22,2.5588,2.6996,2.4821,2.6654,1064442,0
2013-01-23,2.6441,2.6441,2.5418,2.5588,623255,0
2013-01-24,2.5247,2.6102,2.5163,2.5503,515154,0
2013-01-25,2.5588,2.593,2.5503,2.5758,257857,0
2013-01-28,2.5588,2.5588,2.4137,2.4736,861761,0
2013-01-29,2.4736,2.5163,2.2006,2.2517,1601115,0
2013-01-30,2.3029,2.5163,2.2946,2.5077,1077246,0
2013-01-31,2.4394,2.5247,2.3885,2.5163,642860,0
2013-02-01,2.5247,2.5247,2.4181,2.4821,591119,0
2013-02-04,2.448,2.4821,2.4309,2.4565,305216,0
2013-02-05,2.4565,2.465,2.4309,2.4309,243167,0
2013-02-06,2.4309,2.4821,2.4223,2.4821,346003,0
2013-02-07,2.4991,2.4991,2.3456,2.4137,573730,0
2013-02-08,2.4223,2.4736,2.337,2.448,283496,0
2013-02-11,2.4824,2.6313,2.465,2.593,808035,0
2013-02-12,2.6271,2.6271,2.5418,2.5758,406739,0
2013-02-13,2.5758,2.5843,2.5163,2.5588,300163,0
2013-02-14,2.5588,2.5588,2.4309,2.4906,349195,0
2013-02-15,2.4736,2.4906,2.4394,2.448,285562,0
2013-02-19,2.465,2.5758,2.448,2.5418,772229,0
2013-02-20,2.5758,2.6611,2.5588,2.6015,897167,0
2013-02-21,2.5844,2.5844,2.5503,2.5588,465467,0
2013-02-22,2.5588,2.6015,2.5588,2.5844,360330,0
2013-02-25,2.593,2.6143,2.5333,2.5674,509815,0
2013-02-26,2.5588,2.6271,2.5588,2.5844,499600,0
2013-02-27,2.6015,2.6271,2.5674,2.5758,363027,0
2013-02-28,2.5674,2.755,2.5588,2.7464,1813069,0
2013-03-01,2.7124,2.9852,2.6868,2.9682,3086383,0
2013-03-04,2.9428,2.9682,2.8149,2.9342,1008460,0
2013-03-05,3.2327,4.0856,3.1303,3.463,21422603,0
2013-03-06,3.4545,3.4545,3.045,3.2412,6263194,0
2013-03-07,4.1026,4.2222,3.4288,3.5397,13500382,0
2013-03-08,3.5397,3.8723,3.4545,3.7615,5750326,0
2013-03-11,3.8383,4.0686,3.8041,3.8981,6106993,0
2013-03-12,3.8383,3.8383,3.4971,3.5567,5097328,0
2013-03-13,3.5482,3.608,3.3265,3.3777,3263738,0
2013-03-14,3.4033,3.48,3.2583,3.3437,2469087,0
2013-03-15,3.335,3.5995,3.2754,3.5909,3809264,0
2013-03-18,3.5227,3.5739,3.4118,3.463,1856413,0
2013-03-19,3.4545,3.4886,3.3862,3.4459,1417743,0
2013-03-20,3.463,3.7956,3.4203,3.6592,4707933,0
2013-03-21,3.642,3.6506,3.4971,3.5567,1281803,0
2013-03-22,3.5739,3.6506,3.5397,3.5995,1068646,0
2013-03-25,3.6165,3.7786,3.5995,3.7188,2415817,0
2013-03-26,3.7188,4.0686,3.7188,3.9918,5686822,0
2013-03-27,4.0004,4.0004,3.8469,3.915,1900423,0
2013-03-28,4.0344,4.6485,3.9918,4.6315,11540983,0
2013-04-01,4.5718,4.6826,4.2818,4.3416,6068319,0
2013-04-02,4.4524,4.9045,4.4012,4.7253,8919900,0
2013-04-03,4.7253,4.768,4.4353,4.5376,3598801,0
2013-04-04,4.5205,4.7508,4.4695,4.5804,2873421,0
2013-04-05,4.478,4.6485,4.35,4.5974,2145364,0
2013-04-08,4.7253,5.058,4.6742,4.9557,6138426,0
2013-04-09,5.1178,5.655,4.9983,5.1688,15612892,0
2013-04-10,5.1603,5.5357,5.1263,5.2884,7083682,0
2013-04-11,5.4076,5.4161,5.2201,5.3395,3202699,0
2013-04-12,5.0494,5.2115,4.8447,5.0068,6670503,0
2013-04-15,4.9045,5.1092,4.8617,4.9983,4335997,0
2013-04-16,5.041,5.6039,5.0324,5.4844,8314476,0
2013-04-17,5.2884,5.5613,5.1603,5.3309,4747248,0
2013-04-18,5.4161,5.5015,4.9557,4.9983,5827986,0
2013-04-19,5.1007,5.1519,4.5974,4.6912,6613644,0
2013-04-22,4.93,4.9386,4.623,4.6912,5035975,0
2013-04-23,4.8278,4.8278,4.2647,4.5974,9592779,0
2013-04-24,4.6742,4.7765,4.5888,4.6742,3267978,0
2013-04-25,4.6742,4.8362,4.6059,4.6572,3146845,0
2013-04-26,4.6912,4.7339,4.5376,4.5463,1825492,0
2013-04-29,4.5633,4.93,4.5036,4.7851,8298135,0
2013-04-30,4.8106,4.93,4.623,4.6912,3822525,0
2013-05-01,4.2818,4.6912,4.2391,4.6658,4743887,0
2013-05-02,4.6658,5.2287,4.6658,5.075,7865658,0
2013-05-03,5.2287,5.655,5.2201,5.638,10818599,0
2013-05-06,5.6636,6.0559,5.075,5.1178,17010833,0
2013-05-07,5.6806,5.9621,5.1858,5.5868,18420940,0
2013-05-08,5.638,5.6806,5.3395,5.4588,5920760,0
2013-05-09,5.4505,5.7574,5.4505,5.476,3586710,0
2013-05-10,5.4588,5.5613,5.2287,5.3992,3914969,0
2013-05-13,5.476,5.6125,5.3651,5.4929,2976758,0
2013-05-14,5.7062,5.9536,5.5868,5.8769,7539990,0
2013-05-15,5.9707,6.8151,5.9451,6.5762,16024460,0
2013-05-16,6.5762,6.9857,6.4313,6.4824,9903571,0
2013-05-17,6.6359,6.7383,6.363,6.4568,3920739,0
2013-05-20,6.4568,6.7639,6.4398,6.5422,3786462,0
2013-05-21,6.5336,6.6273,6.0901,6.2265,5627299,0
2013-05-22,6.3289,6.3716,5.928,5.9707,3562033,0
2013-05-23,5.8427,6.1668,5.6125,6.0987,5039812,0
2013-05-24,5.9791,6.1242,5.8342,5.9707,2414716,0
2013-05-28,6.1411,6.2564,5.6977,5.8086,5316192,0
2013-05-29,5.8001,5.8512,5.6294,5.6806,3061292,0
2013-05-30,5.8939,6.4228,5.8086,6.3459,8248122,0
2013-05-31,6.1796,6.6427,6.1441,6.1441,6758699,0
2013-06-03,6.1497,6.2777,5.9366,6.0816,3475119,0
2013-06-04,6.0133,6.2181,5.8854,5.9536,2731935,0
2013-06-05,5.9621,6.0133,5.7318,5.8001,2607143,0
2013-06-06,5.7915,5.9023,5.4844,5.638,3937039,0
2013-06-07,5.6892,5.9194,5.638,5.817,2490640,0
2013-06-10,5.817,5.8854,5.766,5.8598,1716264,0
2013-06-11,5.5271,5.6977,5.5101,5.5613,2726465,0
2013-06-12,5.6125,5.6722,5.2627,5.2967,3147301,0
2013-06-13,5.1858,5.1944,4.8617,4.9899,8738926,0
2013-06-14,4.6485,4.8022,4.5291,4.5974,27976937,0
2013-06-17,4.7936,4.9386,4.6826,4.8192,10169899,0
2013-06-18,4.896,4.9129,4.7424,4.7851,5271923,0
2013-06-19,4.7851,4.7936,4.7083,4.7339,3736475,0
2013-06-20,4.6485,4.6912,4.4097,4.4609,5488377,0
2013-06-21,4.5463,4.6059,4.2903,4.3159,7029419,0
2013-06-24,4.2988,4.4524,4.0601,4.1539,8992307,0
2013-06-25,4.2647,4.3331,4.0601,4.1879,4427819,0
2013-06-26,4.2563,4.6912,4.2563,4.6572,8788119,0
2013-06-27,4.7083,4.8022,4.4353,4.5549,5808482,0
2013-06-28,4.5463,4.6128,4.3928,4.4524,5631371,0
2013-07-01,4.478,4.768,4.478,4.7339,5583732,0
2013-07-02,4.7594,4.8447,4.623,4.6572,3817363,0
2013-07-03,4.6485,4.7424,4.5804,4.6912,1633350,0
2013-07-05,4.8192,4.9215,4.7424,4.8532,3665126,0
2013-07-08,4.9215,4.9386,4.6658,4.6826,2940251,0
2013-07-09,4.6912,4.7083,4.478,4.6059,3665164,0
2013-07-10,4.5633,4.5974,4.35,4.4695,3784306,0
2013-07-11,4.5549,4.5675,4.3671,4.4267,3631232,0
2013-07-12,4.4695,4.8106,4.4267,4.8106,5295544,0
2013-07-15,4.9471,5.1858,4.7851,5.1347,8120781,0
2013-07-16,5.1944,5.314,4.7936,4.8617,7983619,0
2013-07-17,4.942,4.9686,4.7638,4.7995,3916207,0
2013-07-18,4.8885,4.942,4.755,4.7638,2584638,0
2013-07-19,4.7104,4.7192,4.5413,4.6035,4167620,0
2013-07-22,5.8946,6.331,5.7968,6.0015,43297759,0
2013-07-23,6.2598,6.8653,6.1708,6.4734,32099769,0
2013-07-24,6.7673,6.9454,6.5536,6.7585,16294646,0
2013-07-25,6.9454,6.9543,6.4557,6.527,10448612,0
2013-07-26,6.4112,6.6338,6.3221,6.5003,7073678,0
2013-07-29,6.6961,6.705,6.3666,6.3934,5568119,0
2013-07-30,6.4468,6.4468,6.0105,6.0728,8744030,0
2013-07-31,6.0194,6.0996,5.5832,5.7968,13800312,0
2013-08-01,5.9304,6.0461,5.8235,5.8324,5342196,0
2013-08-02,5.9482,5.957,5.7879,5.8501,5258348,0
2013-08-05,5.877,5.9749,5.6454,5.7077,5796330,0
2013-08-06,5.7879,6.2954,5.7166,6.2242,15779473,0
2013-08-07,6.2776,6.3666,5.8235,5.8946,12918952,0
2013-08-08,5.966,6.0105,5.8501,5.9125,4712257,0
2013-08-09,5.877,6.0461,5.877,5.9214,5925602,0
2013-08-12,5.957,6.0372,5.8859,5.9838,6303663,0
2013-08-13,6.0282,6.0551,5.8859,5.9392,5368581,0
2013-08-14,6.0194,6.2687,5.9304,5.966,13262781,0
2013-08-15,5.5386,5.681,5.2714,5.4495,16029189,0
2013-08-16,5.4495,5.5919,5.3782,5.405,4837927,0
2013-08-19,5.3605,5.405,5.1111,5.1467,9371201,0
2013-08-20,5.0577,5.2981,4.9597,5.2447,9370768,0
2013-08-21,5.2091,5.2981,5.12,5.2804,7748782,0
2013-08-22,5.3872,5.4851,5.3694,5.4673,5029174,0
2013-08-23,5.4762,5.5474,5.3694,5.4405,3673120,0
2013-08-26,5.3961,5.4851,5.3426,5.3961,3147022,0
2013-08-27,5.3249,5.3336,5.129,5.1556,5516166,0
2013-08-28,5.12,5.2804,5.1111,5.2625,3036417,0
2013-08-29,5.2625,5.5653,5.2625,5.4941,6075650,0
2013-08-30,5.4584,5.5207,5.3516,5.405,2867564,0
2013-09-03,5.5563,5.9036,5.5207,5.77,9561491,0
2013-09-04,5.9838,6.7495,5.9125,6.5448,31549312,0
2013-09-05,6.7762,7.6933,6.7673,7.6757,42942008,0
2013-09-06,7.7914,7.7914,7.0344,7.1949,31303808,0
2013-09-09,7.4351,7.4708,7.1949,7.2214,11673748,0
2013-09-10,7.3017,7.5688,7.2571,7.542,9751964,0
2013-09-11,7.6757,8.3345,7.6132,8.1742,30185363,0
2013-09-12,7.8626,7.9428,7.5688,7.7201,16597089,0
2013-09-13,7.7914,7.8714,7.3818,7.827,12432957,0
2013-09-16,8.0051,8.2098,7.6488,7.7379,10964606,0
2013-09-17,7.6933,8.1564,7.4531,8.1119,14778858,0
2013-09-18,8.3523,8.6996,8.3257,8.664,24201884,0
2013-09-19,8.8603,9.1268,8.6195,8.94,20175267,0
2013-09-20,9.0116,9.688,8.9577,9.58,26637855,0
2013-09-23,9.732,9.848,8.9494,9.3231,23980899,0
2013-09-24,9.3319,9.3494,9.0822,9.2774,10961085,0
2013-09-25,9.1712,9.2432,8.9494,9.0292,9725741,0
2013-09-26,9.1443,9.2163,8.9755,9.0376,6401209,0
2013-09-27,8.9755,8.9846,8.5482,8.6551,10827555,0
2013-09-30,8.3879,8.9846,8.3257,8.9048,10762139,0
2013-10-01,8.993,9.438,8.9755,9.3767,9046239,0
2013-10-02,9.3046,9.83,9.1885,9.813,10465263,0
2013-10-03,9.982,10.232,9.3494,9.607,15599881,0
2013-10-04,9.787,10.062,9.697,9.741,11316638,0
2013-10-07,9.4565,9.59,9.3669,9.4478,6310131,0
2013-10-08,9.5,9.572,8.7708,8.9755,10757925,0
2013-10-09,9.1268,9.2521,8.7086,9.0914,9914025,0
2013-10-10,9.2706,9.707,9.2608,9.635,9695756,0
2013-10-11,9.644,9.751,9.438,9.518,6388407,0
2013-10-14,9.2521,9.6,9.1808,9.51,5973444,0
2013-10-15,9.528,9.741,9.2706,9.3319,6895123,0
2013-10-16,9.3494,9.4653,9.1712,9.2608,6428612,0
2013-10-17,9.1885,9.2521,9.0822,9.1539,5232279,0
2013-10-18,9.3582,9.58,9.1981,9.518,9984828,0
2013-10-21,9.617,10.195,9.2077,9.2608,20193251,0
2013-10-22,9.3494,9.3494,8.7352,9.1008,11632324,0
2013-10-23,9.0376,9.0738,8.7441,8.8417,7432384,0
2013-10-24,8.9048,8.9225,8.5037,8.6195,11534844,0
2013-10-25,8.6372,8.6907,8.4503,8.4949,6727790,0
2013-10-28,8.5482,8.8603,8.1564,8.5839,12683889,0
2013-10-29,8.5304,9.2163,8.5216,9.1712,11206132,0
2013-10-30,9.225,9.3407,8.9132,9.0469,6693088,0
2013-10-31,8.9309,8.9448,8.6017,8.615,7690894,0
2013-11-01,8.7262,8.7798,8.4325,8.477,6904879,0
2013-11-04,8.5661,9.0116,8.379,9.0023,7922590,0
2013-11-05,8.993,9.0562,8.7887,8.8333,4653958,0
2013-11-06,8.9132,8.9225,8.4148,8.4325,8922993,0
2013-11-07,8.0852,8.4235,7.5688,7.5777,16851423,0
2013-11-08,7.3906,7.8359,7.2393,7.7914,9833328,0
2013-11-11,7.827,8.3702,7.7023,8.3079,9012495,0
2013-11-12,8.2722,8.4503,8.0763,8.1476,5113645,0
2013-11-13,8.1119,8.5037,8.0229,8.3969,5533943,0
2013-11-14,8.4503,8.5393,8.2367,8.3079,3582270,0
2013-11-15,8.2543,8.3612,8.1208,8.1921,4955522,0
2013-11-18,8.1476,8.4148,8.103,8.1387,5290300,0
2013-11-19,8.1476,8.5482,8.1476,8.3345,7158306,0
2013-11-20,8.3612,8.4325,8.0852,8.1921,4803904,0
2013-11-21,8.2188,8.3257,8.0852,8.1564,4199380,0
2013-11-22,8.1208,8.4413,8.0407,8.3969,5276373,0
2013-11-25,8.468,8.4949,8.201,8.2543,3052307,0
2013-11-26,8.29,8.4148,8.1208,8.3969,3197741,0
2013-11-27,8.4413,9.3407,8.3612,9.2432,15951870,0
2013-11-29,9.2968,9.2968,8.762,8.9048,6842902,0
2013-12-02,8.9577,9.1356,8.8241,8.9132,5284797,0
2013-12-03,8.8417,9.2163,8.8417,9.1625,6025103,0
2013-12-04,9.1184,9.794,9.0914,9.759,14140239,0
2013-12-05,9.803,10.044,9.572,9.697,13482844,0
2013-12-06,9.813,9.955,9.4293,9.4838,6042848,0
2013-12-09,9.4653,9.572,9.1885,9.2968,4388500,0
2013-12-10,9.2163,9.848,9.1808,9.813,7020510,0
2013-12-11,9.84,10.195,9.661,9.92,17513007,0
2013-12-12,9.884,9.991,9.661,9.759,6251733,0
2013-12-13,9.751,9.946,9.679,9.759,5077371,0
2013-12-16,10.187,10.836,10.106,10.516,22413880,0
2013-12-17,10.703,10.882,10.374,10.801,12810834,0
2013-12-18,10.891,10.944,10.374,10.739,11008365,0
2013-12-19,10.676,11.442,10.614,11.308,13869278,0
2013-12-20,11.469,12.155,11.415,11.967,17216227,0
2013-12-23,12.11,12.199,11.514,11.683,9864337,0
2013-12-24,11.594,12.189,11.584,12.066,6591020,0
2013-12-26,12.163,12.261,11.843,12.047,6762603,0
2013-12-27,12.119,12.234,11.906,11.976,4674200,0
2013-12-30,11.967,12.645,11.763,12.618,9983928,0
2013-12-31,12.663,13.561,12.663,13.099,17479905,0
2014-01-02,13.009,13.009,12.404,12.841,9763287,0
2014-01-03,12.886,13.196,12.645,13.028,7143947,0
2014-01-06,13.054,13.081,12.608,12.663,7917652,0
2014-01-07,12.564,13.188,12.537,12.679,9999988,0
2014-01-08,12.706,12.876,12.512,12.6,8206045,0
2014-01-09,12.679,13.124,12.422,12.725,9656328,0
2014-01-10,12.777,12.902,12.02,12.217,8388484,0
2014-01-13,12.289,12.369,11.327,11.46,11282947,0
2014-01-14,11.522,12.038,11.522,11.986,6621101,0
2014-01-15,12.012,12.27,11.976,12.11,5033258,0
2014-01-16,12.11,12.163,11.78,11.976,3557507,0
2014-01-17,12.075,12.253,11.896,11.914,4580652,0
2014-01-21,12.012,12.377,11.772,12.315,8381786,0
2014-01-22,12.645,13.65,12.484,13.179,18222364,0
2014-01-23,12.973,13,12.528,12.831,9651647,0
2014-01-24,12.502,12.608,12.038,12.066,8354852,0
2014-01-27,12.502,13.045,12.333,12.948,16103583,0
2014-01-28,12.44,12.44,11.683,12.057,17263445,0
2014-01-29,11.959,12.769,11.817,12.199,12148304,0
2014-01-30,12.512,12.769,12.457,12.626,6817520,0
2014-01-31,12.395,13.214,12.172,13.036,10002459,0
2014-02-03,13.223,13.516,12.385,12.582,9962313,0
2014-02-04,12.742,12.796,12.512,12.653,4819605,0
2014-02-05,12.645,12.689,11.94,12.342,6967570,0
2014-02-06,12.342,12.689,12.297,12.528,5478470,0
2014-02-07,12.466,12.948,12.466,12.841,5142173,0
2014-02-10,12.841,13.17,12.528,12.725,9384094,0
2014-02-11,12.805,13.009,12.573,12.831,7958025,0
2014-02-12,12.822,12.886,12.289,12.35,12882815,0
2014-02-13,12.047,12.831,12.012,12.582,12673682,0
2014-02-14,12.663,12.759,12.199,12.279,7929110,0
2014-02-18,12.137,12.163,11.861,11.967,8817987,0
2014-02-19,12.075,12.226,11.807,11.861,5147084,0
2014-02-20,11.853,12.377,11.807,12.323,7325520,0
2014-02-21,12.342,12.466,11.932,11.95,6603867,0
2014-02-24,11.994,12.253,11.906,12.092,4466036,0
2014-02-25,12.155,12.199,11.924,11.994,5564075,0
2014-02-26,12.101,12.618,11.976,12.333,8882779,0
2014-02-27,12.493,12.725,12.35,12.422,5823642,0
2014-02-28,12.466,12.706,12.11,12.297,5751741,0
2014-03-03,12.03,12.243,11.798,12.172,4421582,0
2014-03-04,12.377,12.822,12.377,12.671,7648665,0
2014-03-05,12.831,13,12.653,12.769,4775878,0
2014-03-06,12.814,13.036,12.663,12.715,5328843,0
2014-03-07,12.867,12.902,12.289,12.449,5366623,0
2014-03-10,12.777,14.069,12.608,13.802,21708977,0
2014-03-11,13.944,14.319,13.312,13.474,14142781,0
2014-03-12,13.446,13.971,13.392,13.935,9040672,0
2014-03-13,14.158,14.38,12.992,13.124,16678848,0
2014-03-14,13.214,13.267,12.911,13.081,4741306,0
2014-03-17,13.151,13.49,13.151,13.294,4893163,0
2014-03-18,13.357,13.641,13.17,13.41,5981713,0
2014-03-19,13.454,13.712,13.223,13.33,5149276,0
2014-03-20,13.17,13.312,12.777,13.099,4276039,0
2014-03-21,13.045,13.151,12.466,12.512,6985916,0
2014-03-24,12.555,12.591,11.442,11.914,16006484,0
2014-03-25,10.82,11.13,9.991,10.561,27951309,0
2014-03-26,11.166,11.398,10.4,10.418,15117789,0
2014-03-27,10.507,10.739,9.991,10.16,8067790,0
2014-03-28,10.249,10.552,10.089,10.133,5550419,0
2014-03-31,10.195,10.462,10.143,10.258,3962071,0
2014-04-01,10.232,10.845,10.195,10.668,6437687,0
2014-04-02,10.73,10.855,10.418,10.498,5176119,0
2014-04-03,10.507,10.775,10.418,10.614,6442683,0
2014-04-04,10.632,10.73,10.089,10.177,6015344,0
2014-04-07,9.902,10.089,9.4215,9.644,9186648,0
2014-04-08,9.92,10.187,9.794,10.106,6329109,0
2014-04-09,10.133,10.383,10.026,10.329,5545093,0
2014-04-10,10.223,10.303,9.661,9.67,7337743,0
2014-04-11,9.4653,9.884,9.225,9.3231,6482957,0
2014-04-14,9.438,9.4838,7.9516,8.014,24858171,0
2014-04-15,7.8091,8.3434,7.6668,8.2989,14687622,0
2014-04-16,8.3434,8.3702,7.7469,8.2811,10654354,0
2014-04-17,8.1476,8.3079,8.0229,8.1208,4589668,0
2014-04-21,8.1208,8.3523,8.0584,8.2277,4216725,0
2014-04-22,8.3079,8.4058,8.2277,8.2722,4265824,0
2014-04-23,8.29,8.3434,8.0584,8.2633,2757999,0
2014-04-24,8.3257,8.3434,7.8804,8.1297,5460769,0
2014-04-25,8.014,8.1476,7.6043,7.6488,7960241,0
2014-04-28,7.6311,7.7736,7.1859,7.4531,6500502,0
2014-04-29,7.4441,7.9694,7.4441,7.7379,6193786,0
2014-04-30,7.7558,7.8893,7.5509,7.7646,3689279,0
2014-05-01,7.7914,8.1387,7.7113,7.7469,4856643,0
2014-05-02,7.7646,8.0763,7.5332,7.8181,7737062,0
2014-05-05,7.7023,7.7914,7.4797,7.5509,4183739,0
2014-05-06,7.4351,7.64,7.355,7.3728,3201397,0
2014-05-07,7.3105,7.4351,6.8385,6.9989,8505037,0
2014-05-08,6.2331,7.3372,6.2331,6.8563,11403366,0
2014-05-09,6.7317,6.7317,5.9214,5.9482,17613799,0
2014-05-12,6.0015,6.3221,6.0015,6.242,8058432,0
2014-05-13,6.2776,6.2954,6.0551,6.0639,5469711,0
2014-05-14,6.0551,6.3399,6.0194,6.2064,7594107,0
2014-05-15,6.2242,6.3755,6.0105,6.2954,6568877,0
2014-05-16,6.3221,6.3489,6.1173,6.1975,3428782,0
2014-05-19,6.1352,6.3755,6.1352,6.3043,3444204,0
2014-05-20,6.331,6.6516,6.2331,6.4112,6599249,0
2014-05-21,6.4112,6.714,6.3579,6.6338,6627265,0
2014-05-22,6.6783,6.8831,6.518,6.7229,4939697,0
2014-05-23,6.7941,6.8298,6.6249,6.8208,3734679,0
2014-05-27,6.8563,7.1591,5.7612,5.8946,31559406,0
2014-05-28,6.0551,6.2776,5.966,6.153,12022763,0
2014-05-29,6.1886,6.2331,6.0105,6.1886,5410636,0
2014-05-30,6.0551,6.1084,5.8324,5.9036,10340665,0
2014-06-02,5.8946,5.9482,5.2447,5.2892,16988460,0
2014-06-03,5.3249,5.5832,5.2447,5.5386,6906638,0
2014-06-04,5.4941,5.6543,5.3605,5.5742,3809819,0
2014-06-05,5.7879,6.0105,5.7344,5.77,7664991,0
2014-06-06,5.8324,5.957,5.77,5.8145,3186533,0
2014-06-09,5.8324,6.0461,5.7523,5.9214,3555074,0
2014-06-10,5.9482,6.0551,5.8324,5.9304,3402022,0
2014-06-11,5.7879,5.957,5.7879,5.9125,4023347,0
2014-06-12,5.6632,5.779,5.4495,5.69,5920835,0
2014-06-13,5.6454,5.7619,5.4941,5.6632,3917758,0
2014-06-16,5.6097,5.966,5.6097,5.868,3972236,0
2014-06-17,5.6276,5.8946,5.6097,5.8946,4489310,0
2014-06-18,5.8235,5.8591,5.7166,5.7968,4658209,0
2014-06-19,5.8324,6.1796,5.7879,5.9838,7783684,0
2014-06-20,6.0551,6.1796,5.9749,6.1084,4858673,0
2014-06-23,6.1441,6.3934,6.0551,6.1352,5101258,0
2014-06-24,6.0551,6.2242,5.8414,5.8946,5766252,0
2014-06-25,5.9392,6.1975,5.9125,6.0639,5539356,0
2014-06-26,6.1441,6.1708,5.9749,6.0105,3547755,0
2014-06-27,6.0194,6.1173,5.9669,6.0551,2564948,0
2014-06-30,6.0105,6.2242,5.9838,6.1084,4751723,0
2014-07-01,6.1975,6.3221,6.0996,6.1262,4142314,0
2014-07-02,6.153,6.2509,5.9838,6.0372,3933444,0
2014-07-03,6.0551,6.1262,5.9749,6.0194,2389075,0
2014-07-07,6.0282,6.0551,5.8057,5.8501,4380730,0
2014-07-08,5.7879,5.8414,5.4227,5.6543,7322292,0
2014-07-09,5.8029,5.9049,5.6636,5.7657,4559480,0
2014-07-10,5.6636,5.9143,5.5244,5.7936,4653515,0
2014-07-11,5.8029,5.8864,5.7379,5.8678,1870536,0
2014-07-14,5.8957,6.0814,5.7471,5.7657,4633473,0
2014-07-15,5.8029,5.8864,5.6171,5.6914,2995867,0
2014-07-16,5.7193,5.8122,5.5801,5.6079,2867984,0
2014-07-17,5.5893,5.6728,5.3294,5.3664,5405146,0
2014-07-18,5.3387,5.6079,5.2922,5.5336,3403805,0
2014-07-21,5.6357,5.7379,5.5707,5.6728,3760634,0
2014-07-22,5.7008,5.7193,5.5801,5.6265,1826714,0
2014-07-23,5.5707,5.6265,5.3758,5.3943,5031228,0
2014-07-24,5.385,5.6079,5.385,5.5429,3334144,0
2014-07-25,5.5244,5.5429,5.385,5.4129,2829363,0
2014-07-28,5.4315,5.515,5.3339,5.4872,3230004,0
2014-07-29,5.4593,5.5522,5.4129,5.4407,3044516,0
2014-07-30,5.5058,6.0721,5.4779,5.9421,10745490,0
2014-07-31,5.8957,6.3136,5.8585,5.9328,11902390,0
2014-08-01,5.9792,6.0814,5.6265,5.7842,5068901,0
2014-08-04,5.9886,6.0349,5.8494,5.9514,3432670,0
2014-08-05,6.2857,6.3878,5.9886,6.2299,10153444,0
2014-08-06,6.2206,6.2206,5.9421,6.0814,10225727,0
2014-08-07,6.4621,6.5456,6.2485,6.4899,12673218,0
2014-08-08,6.4342,6.8706,6.4249,6.8613,10558940,0
2014-08-11,6.9356,7.372,6.787,7.2606,12198891,0
2014-08-12,7.2606,7.2606,6.917,7.1769,7836055,0
2014-08-13,7.3255,7.3255,7.0748,7.1583,3927754,0
2014-08-14,7.1491,7.1863,6.9634,7.1305,3067726,0
2014-08-15,7.1955,7.1955,7.0006,7.1398,3747193,0
2014-08-18,7.2697,7.2697,7.0748,7.1863,3949766,0
2014-08-19,7.2048,7.2884,7.1073,7.1955,3065111,0
2014-08-20,7.1677,7.2512,7.0656,7.1583,3344669,0
2014-08-21,7.1955,7.2234,7.1027,7.2048,2655141,0
2014-08-22,7.2326,7.8455,7.1305,7.7526,11616989,0
2014-08-25,7.9847,7.9847,7.4462,7.5762,9628627,0
2014-08-26,7.6041,7.8176,7.5205,7.6133,5246522,0
2014-08-27,7.5947,7.6133,7.4741,7.539,2856044,0
2014-08-28,7.5019,7.7433,7.4183,7.6041,3381687,0
2014-08-29,7.6133,7.7805,7.6133,7.7248,3908756,0
2014-09-02,7.8362,7.9568,7.734,7.9104,4570391,0
2014-09-03,7.9568,8.2261,7.8548,8.1426,8873094,0
2014-09-04,8.1705,8.2261,7.994,8.0219,3533580,0
2014-09-05,8.0219,8.4489,7.9197,8.4211,5699751,0
2014-09-08,8.4674,8.6069,8.2633,8.3747,5912911,0
2014-09-09,8.3654,8.384,8.0219,8.0869,4966358,0
2014-09-10,8.0775,8.1705,7.6133,8.0498,5640287,0
2014-09-11,7.9104,8.059,7.7991,8.059,2710433,0
2014-09-12,7.9847,8.2539,7.9197,8.0404,4142579,0
2014-09-15,8.0404,8.1241,7.8176,7.8548,2929636,0
2014-09-16,7.8455,8.059,7.669,7.9847,3268849,0
2014-09-17,8.0311,8.1796,8.0032,8.0775,2527750,0
2014-09-18,8.1241,8.2819,7.9476,8.2725,6131956,0
2014-09-19,8.514,8.8853,8.1705,8.3097,11944371,0
2014-09-22,8.2725,8.3097,7.8455,7.9568,4595893,0
2014-09-23,7.8919,8.4025,7.8455,8.3747,6341092,0
2014-09-24,8.5326,9.0525,8.5232,8.8947,14788722,0
2014-09-25,8.7646,8.8667,8.3561,8.4118,10324524,0
2014-09-26,8.5232,8.644,8.4583,8.6069,4424497,0
2014-09-29,8.7367,9.1913,8.6347,9.1174,11029675,0
2014-09-30,9.3027,9.703,9.2384,9.4234,15413893,0
2014-10-01,9.3309,9.3679,8.811,8.8667,8661001,0
2014-10-02,8.9132,9.1548,8.5975,9.0896,8009048,0
2014-10-03,9.1827,9.4701,8.8389,9.006,11416041,0
2014-10-06,8.9782,9.1453,8.4861,8.681,7017293,0
2014-10-07,8.5604,8.8667,8.2539,8.7461,6576263,0
2014-10-08,8.811,9.0802,8.4025,9.0617,6039481,0
2014-10-09,8.9689,9.0802,8.7367,8.8389,4021466,0
2014-10-10,8.616,8.7739,8.2168,8.4397,5865461,0
2014-10-13,8.3561,8.4489,7.4648,7.7433,9826691,0
2014-10-14,7.9104,8.1376,7.7249,7.9383,3992069,0
2014-10-15,7.4741,8.1611,7.3255,8.1054,6399010,0
2014-10-16,7.7991,8.2911,7.7434,8.1983,4075517,0
2014-10-17,8.3561,8.4489,7.929,7.9568,3272304,0
2014-10-20,7.9661,8.3097,7.9383,8.0869,4444859,0
2014-10-21,8.0775,8.3097,7.242,7.4462,15759616,0
2014-10-22,6.3507,7.3163,6.2671,6.9913,15500085,0
2014-10-23,7.0006,7.4231,6.9959,7.2697,5182756,0
2014-10-24,7.2234,7.344,7.0191,7.0748,4155680,0
2014-10-27,7.0748,7.242,7.0377,7.1583,3494645,0
2014-10-28,6.9819,7.2697,6.9076,6.9819,5344287,0
2014-10-29,7.0006,7.242,6.9634,7.1677,4461121,0
2014-10-30,7.1769,7.242,6.9913,7.0191,2768872,0
2014-10-31,7.0562,7.1955,7.0377,7.0748,3085137,0
2014-11-03,7.1305,7.3349,7.0934,7.2141,3210143,0
2014-11-04,7.1583,7.3802,7.1491,7.2373,2303048,0
2014-11-05,7.3349,7.3627,7.1491,7.3349,2799709,0
2014-11-06,7.3255,7.372,7.1769,7.2141,1745821,0
2014-11-07,7.1491,7.3069,7.1027,7.2512,1924441,0
2014-11-10,7.2791,7.6876,7.1863,7.2048,7470683,0
2014-11-11,7.0099,7.0934,6.6478,6.8242,6460984,0
2014-11-12,6.8242,6.8427,6.5735,6.7035,8998450,0
2014-11-13,6.592,7.0934,6.4063,6.592,9027601,0
2014-11-14,6.4063,6.6663,6.2671,6.6106,5273166,0
2014-11-17,6.4713,6.6199,6.3692,6.4063,3318540,0
2014-11-18,6.2206,6.3042,5.97,5.9792,7232901,0
2014-11-19,5.9886,6.1742,5.9328,6.0071,2962302,0
2014-11-20,6.0071,6.2485,6.0071,6.2206,3201383,0
2014-11-21,6.2393,6.3228,6.1371,6.1928,3125742,0
2014-11-24,6.165,6.2671,6.1371,6.1835,1813248,0
2014-11-25,6.2393,6.4434,6.1835,6.3042,2687627,0
2014-11-26,6.3321,6.4574,6.2764,6.4063,1843146,0
2014-11-28,6.4063,6.4249,6.2779,6.3321,1583744,0
2014-12-01,6.2949,6.3971,6.1968,6.2485,2585247,0
2014-12-02,6.2485,6.592,6.2206,6.5271,5371038,0
2014-12-03,6.5456,7.1955,6.5177,7.0471,7299881,0
2014-12-04,6.9913,7.0748,6.7778,6.8891,3938744,0
2014-12-05,6.8891,7.6319,6.8891,7.5947,7881914,0
2014-12-08,7.4834,7.5576,7.1398,7.2697,4532640,0
2014-12-09,7.0748,7.7526,6.9448,7.734,7031203,0
2014-12-10,7.7248,7.7805,7.4276,7.4555,5349234,0
2014-12-11,7.5019,7.5856,7.3812,7.4183,2256376,0
2014-12-12,7.3905,7.5103,7.1955,7.3998,2586165,0
2014-12-15,7.4183,7.5856,7.1027,7.1769,2458563,0
2014-12-16,7.0191,7.1398,6.7221,6.9913,3654851,0
2014-12-17,6.9913,7.1491,6.7779,7.1305,2663638,0
2014-12-18,7.2512,7.3534,7.1491,7.1955,1990544,0
2014-12-19,7.242,7.5762,7.1583,7.539,3703498,0
2014-12-22,7.539,7.6876,7.4834,7.5298,2120809,0
2014-12-23,7.539,7.6133,7.4276,7.437,1370144,0
2014-12-24,7.4091,7.6412,7.4091,7.4926,1559745,0
2014-12-26,7.5205,7.6319,7.4834,7.5019,711794,0
2014-12-29,7.437,7.5577,7.2977,7.4741,1618920,0
2014-12-30,7.4183,7.5576,7.3905,7.4834,1378780,0
2014-12-31,7.5019,7.6041,7.4276,7.4834,1686487,0
2015-01-02,7.4834,7.6598,7.2048,7.4183,3046761,0
2015-01-05,7.3812,7.4462,7.1955,7.2326,1312463,0
2015-01-06,7.3255,7.5205,7.0284,7.0748,3979608,0
2015-01-07,7.1677,7.5019,7.1677,7.4091,2412486,0
2015-01-08,7.4648,7.7248,7.437,7.5484,3488477,0
2015-01-09,7.5669,7.7526,7.539,7.6041,3168898,0
2015-01-12,7.6227,7.6227,7.2884,7.3812,2064078,0
2015-01-13,7.4183,7.5019,6.787,6.8427,4796826,0
2015-01-14,7.2326,7.344,6.8242,7.0562,4971077,0
2015-01-15,7.1214,7.1955,6.5177,6.6941,4098085,0
2015-01-16,6.592,6.7313,6.3413,6.4992,3971787,0
2015-01-20,6.4806,6.6849,6.4713,6.5549,2509122,0
2015-01-21,6.5085,7.2606,6.4992,7.1863,5585402,0
2015-01-22,7.1491,7.4462,6.9728,7.4276,4726685,0
2015-01-23,7.4648,7.5484,7.2512,7.4091,2767329,0
2015-01-26,7.5019,8.3376,7.5019,8.1426,10073736,0
2015-01-27,8.0126,8.2911,7.8826,8.1611,4891194,0
2015-01-28,8.2539,8.811,8.2354,8.5975,7923779,0
2015-01-29,8.4768,8.5789,7.8919,7.9012,7141925,0
2015-01-30,7.994,8.3097,7.864,7.9661,3418599,0
2015-02-02,7.994,8.059,7.6227,7.9383,2704316,0
2015-02-03,7.9847,8.1333,7.7619,7.9661,1742836,0
2015-02-04,7.8919,8.2168,7.8548,8.0032,3349532,0
2015-02-05,8.0126,8.1241,7.6412,7.7154,3436283,0
2015-02-06,7.2791,7.5298,7.1491,7.372,4736847,0
2015-02-09,7.0656,7.1398,6.9448,7.0377,3197841,0
2015-02-10,7.0377,7.372,7.0006,7.344,3439253,0
2015-02-11,7.2884,7.3349,7.0284,7.112,4403494,0
2015-02-12,7.0562,7.6133,6.9634,7.2048,6960171,0
2015-02-13,7.3534,7.539,7.3349,7.4648,4163223,0
2015-02-17,7.4741,7.6876,7.4183,7.5576,2677406,0
2015-02-18,7.4741,7.5205,7.3349,7.4741,1842746,0
2015-02-19,7.4183,7.5484,7.3255,7.5019,1522488,0
2015-02-20,7.437,7.5019,7.1583,7.1955,2530821,0
2015-02-23,7.1398,7.2884,6.9263,6.9728,3373741,0
2015-02-24,7.0377,7.0656,6.5735,6.7035,5507755,0
2015-02-25,6.7221,6.9077,6.7035,6.8521,2444496,0
2015-02-26,6.8706,6.9913,6.6941,6.7035,2137816,0
2015-02-27,6.6941,6.8055,6.6153,6.6849,2006337,0
2015-03-02,6.7406,6.917,6.7221,6.8613,1959380,0
2015-03-03,6.8891,7.0284,6.7684,6.8055,5849493,0
2015-03-04,6.7963,7.0562,6.7499,7.0191,2647943,0
2015-03-05,7.0099,7.0099,6.6941,6.7684,2717197,0
2015-03-06,6.8242,7.0934,6.7778,6.9263,3054855,0
2015-03-09,6.9448,7.0377,6.7406,6.7963,2202365,0
2015-03-10,6.7499,6.9819,6.7035,6.9819,3133587,0
2015-03-11,6.9634,7.2697,6.9541,7.2234,3807933,0
2015-03-12,7.242,7.3627,7.1305,7.3627,2552838,0
2015-03-13,7.2884,7.4183,7.1491,7.4091,2323318,0
2015-03-16,7.4276,7.5762,6.787,6.9356,8691629,0
2015-03-17,6.7406,6.7406,6.2299,6.2578,12210263,0
2015-03-18,6.2299,6.4063,6.1742,6.2949,3532960,0
2015-03-19,6.2578,6.4528,6.2578,6.3507,2062025,0
2015-03-20,6.36,6.4063,6.3042,6.36,1668037,0
2015-03-23,6.3321,6.3785,6.2578,6.3507,2332258,0
2015-03-24,6.3507,6.5456,6.3413,6.3507,2409591,0
2015-03-25,6.2857,6.4528,6.1742,6.1742,3335212,0
2015-03-26,6.1278,6.1742,5.9514,6.1,2153573,0
2015-03-27,6.0721,6.1742,6.0349,6.1278,1336304,0
2015-03-30,6.0721,6.1556,5.9421,5.9792,2607445,0
2015-03-31,5.9236,5.9514,5.8214,5.8771,2218175,0
2015-04-01,5.8494,5.9236,5.8029,5.8957,1462211,0
2015-04-02,5.8678,5.9421,5.6728,5.7008,3528006,0
2015-04-06,5.7379,5.84,5.6728,5.8307,1683870,0
2015-04-07,5.8494,5.9886,5.7564,5.7657,2508749,0
2015-04-08,5.7564,5.9886,5.7471,5.8494,2019480,0
2015-04-09,5.9049,6.0071,5.8214,5.9421,1345105,0
2015-04-10,5.8494,5.97,5.7751,5.8864,1704873,0
2015-04-13,5.8585,5.97,5.8494,5.8864,1209965,0
2015-04-14,5.8957,5.9792,5.8307,5.8957,1268341,0
2015-04-15,5.8771,5.9607,5.8539,5.8771,2483687,0
2015-04-16,5.8678,5.9049,5.7842,5.8585,1808779,0
2015-04-17,5.8307,5.8494,5.6821,5.7379,2322671,0
2015-04-20,5.7564,5.84,5.6914,5.7657,1890137,0
2015-04-21,5.7564,5.8214,5.6357,5.6914,2256821,0
2015-04-22,5.7008,5.8585,5.6914,5.8539,2404091,0
2015-04-23,5.8029,5.9143,5.7657,5.8122,1739338,0
2015-04-24,5.8029,5.8771,5.7379,5.7751,1775744,0
2015-04-27,5.8307,5.9143,5.6914,5.7193,1885494,0
2015-04-28,5.7099,5.7842,5.6636,5.7379,1260045,0
2015-04-29,5.6914,5.7751,5.645,5.6728,1789098,0
2015-04-30,5.645,5.7286,5.6171,5.6821,1343520,0
2015-05-01,5.6636,5.84,5.6636,5.7751,1755279,0
2015-05-04,5.7657,5.8307,5.6914,5.7099,1307977,0
2015-05-05,5.6821,5.7286,5.5707,5.6821,1596197,0
2015-05-06,5.7193,5.7193,5.5801,5.6265,1298153,0
2015-05-07,5.6171,5.7008,5.4964,5.5707,2072920,0
2015-05-08,5.5707,5.6636,5.5707,5.6171,1464150,0
2015-05-11,5.7286,5.8864,5.6543,5.7842,2958782,0
2015-05-12,5.7842,5.8494,5.5801,5.7099,2878695,0
2015-05-13,5.7286,5.7842,5.6914,5.7099,1449394,0
2015-05-14,5.4315,6.0535,5.4315,5.9979,6136851,0
2015-05-15,5.9979,6.0071,5.6636,5.7008,3741826,0
2015-05-18,5.6636,5.9236,5.6171,5.8214,3272519,0
2015-05-19,5.8307,5.8771,5.6821,5.7099,1744709,0
2015-05-20,5.8494,6.0535,5.84,5.9607,4859678,0
2015-05-21,5.9792,6.0071,5.7751,5.8678,2688440,0
2015-05-22,5.8957,6.2206,5.8957,6.1928,4820366,0
2015-05-26,6.1185,6.1185,5.9607,6.0349,2867583,0
2015-05-27,6.0071,6.165,5.9421,6.1185,1351490,0
2015-05-28,6.0721,6.1278,6.0071,6.0629,1776326,0
2015-05-29,5.8494,5.8494,5.6636,5.8122,4592459,0
2015-06-01,5.8864,5.9143,5.7286,5.8122,2342475,0
2015-06-02,5.8122,6.1,5.8122,6.0443,2298660,0
2015-06-03,6.0443,6.4899,6.0443,6.4528,5740495,0
2015-06-04,6.4528,6.6292,6.3136,6.5085,4830598,0
2015-06-05,6.5177,6.6199,6.4249,6.5828,3318410,0
2015-06-08,6.6292,6.7592,6.6106,6.6199,3292023,0
2015-06-09,6.6014,6.6292,6.36,6.4806,3754285,0
2015-06-10,6.787,7.1863,6.7313,7.1677,8766656,0
2015-06-11,7.1769,7.242,7.0284,7.0748,2629576,0
2015-06-12,7.0562,7.6598,7.0377,7.5856,9012377,0
2015-06-15,7.1214,7.6227,7.0284,7.539,5016389,0
2015-06-16,7.5669,8.0869,7.5576,7.9847,9170810,0
2015-06-17,8.2539,8.3468,8.059,8.1426,5179994,0
2015-06-18,8.1241,8.1705,7.8734,8.1147,4557887,0
2015-06-19,8.0219,8.1241,7.9383,7.9661,2496725,0
2015-06-22,7.9661,8.0404,7.8176,7.8734,2277651,0
2015-06-23,7.8176,8.0126,7.6133,7.9661,4259423,0
2015-06-24,8.0238,8.0431,7.6683,7.822,3212909,0
2015-06-25,7.8316,8.2352,7.822,7.9373,3114256,0
2015-06-26,7.9277,7.9758,7.6971,7.7451,1448900,0
2015-06-29,7.6875,7.7355,7.4953,7.5914,2607875,0
2015-06-30,7.6394,7.8124,7.6299,7.7163,1790184,0
2015-07-01,7.7836,7.9085,7.5529,7.5818,1960797,0
2015-07-02,7.601,7.8509,7.5433,7.8028,2994685,0
2015-07-06,7.5338,7.6202,7.3511,7.4665,2978139,0
2015-07-07,7.8989,8.2641,7.822,8.1871,7011395,0
2015-07-08,8.0527,8.3602,7.9373,8.1391,5112308,0
2015-07-09,8.1871,8.4178,8.1007,8.2449,3944800,0
2015-07-10,8.2929,8.3602,8.091,8.1871,2489240,0
2015-07-13,8.1968,8.2256,7.8989,8.091,2737748,0
2015-07-14,8.0046,8.1391,7.9566,8.0815,1600213,0
2015-07-15,8.0815,8.1583,7.8989,7.9085,1935849,0
2015-07-16,7.9181,8.0719,7.8893,8.0719,1509778,0
2015-07-17,8.0815,8.168,8.0046,8.0238,1365232,0
2015-07-20,7.995,8.0238,7.7163,7.7163,1567742,0
2015-07-21,7.6971,7.87,7.6971,7.7932,1529655,0
2015-07-22,7.6875,7.726,7.4184,7.5914,2222937,0
2015-07-23,7.4953,7.726,7.4953,7.5722,1173231,0
2015-07-24,7.5338,7.649,7.3992,7.3992,1302376,0
2015-07-27,7.3223,7.3608,7.1109,7.1782,1673681,0
2015-07-28,7.1878,7.3128,7.1494,7.2358,1372516,0
2015-07-29,7.255,7.2935,7.1109,7.1109,1124633,0
2015-07-30,7.0725,7.1301,6.9187,7.0052,2044882,0
2015-07-31,6.9957,7.1974,6.8323,6.9187,1815002,0
2015-08-03,6.813,6.9476,6.5824,6.9091,2093395,0
2015-08-04,6.8803,6.8803,6.6016,6.6305,2694561,0
2015-08-05,6.6208,6.7074,6.371,6.4383,3216136,0
2015-08-06,6.3998,6.5247,6.371,6.4959,1465340,0
2015-08-07,6.15,7.1589,6.1308,6.8035,5834729,0
2015-08-10,6.7362,6.7554,6.1788,6.3037,6100720,0
2015-08-11,6.2557,6.6689,6.2461,6.5344,2485771,0
2015-08-12,6.3998,6.544,6.2557,6.4959,2023444,0
2015-08-13,6.4575,6.6593,6.3998,6.5152,1362734,0
2015-08-14,6.5152,6.5728,6.4479,6.544,1269179,0
2015-08-17,6.4479,6.6496,6.4479,6.6113,1313823,0
2015-08-18,6.5536,6.6401,6.4959,6.5344,1841642,0
2015-08-19,6.4767,6.5536,6.3518,6.4479,1871925,0
2015-08-20,6.4383,6.592,6.2557,6.2845,3132364,0
2015-08-21,6.2173,6.2365,6.0154,6.0635,2007210,0
2015-08-24,5.7175,6.1596,5.4292,5.8521,2038074,0
2015-08-25,6.0058,6.1788,6.0058,6.1115,967806,0
2015-08-26,6.1596,6.2173,5.9674,6.198,1173231,0
2015-08-27,6.198,6.4863,6.198,6.4767,1179683,0
2015-08-28,6.5536,6.7938,6.544,6.6113,1451502,0
2015-08-31,6.6496,6.7362,6.5728,6.6496,1456809,0
2015-09-01,6.4959,6.6496,6.323,6.3422,1555463,0
2015-09-02,6.371,6.7074,6.1404,6.6881,2659699,0
2015-09-03,6.6208,6.9572,6.6016,6.9379,2562606,0
2015-09-04,6.7842,6.9957,6.7169,6.9667,1513941,0
2015-09-08,7.0628,7.2358,6.9764,7.2167,1764321,0
2015-09-09,7.1782,7.3511,6.986,7.0245,1241186,0
2015-09-10,6.9667,7.1455,6.8996,7.0052,903690,0
2015-09-11,6.9284,7.0918,6.8515,7.0725,856769,0
2015-09-14,7.0628,7.0918,6.8611,6.8706,1274279,0
2015-09-15,6.8611,7.0628,6.8611,7.0533,1214753,0
2015-09-16,7.0245,7.4761,6.9957,7.4665,2370606,0
2015-09-17,7.4472,7.7067,7.3511,7.5914,3383755,0
2015-09-18,7.4953,7.6779,7.4184,7.4761,1652868,0
2015-09-21,7.5241,7.5914,7.3704,7.4377,1070311,0
2015-09-22,7.3128,7.4761,7.2167,7.3608,1139306,0
2015-09-23,7.4953,7.7644,7.4953,7.6202,3217505,0
2015-09-24,7.5626,7.8124,7.4569,7.7836,2450984,0
2015-09-25,7.8124,7.9277,7.5914,7.6106,2067047,0
2015-09-28,7.5722,7.601,7.2743,7.3031,1439005,0
2015-09-29,7.3031,7.4569,7.2167,7.3416,1558897,0
2015-09-30,7.4184,7.6875,7.4089,7.6587,1578253,0
2015-10-01,7.6587,7.726,7.3031,7.3511,2110651,0
2015-10-02,7.2647,7.6106,7.255,7.5338,2502873,0
2015-10-05,7.5529,7.6202,7.3511,7.4665,2172502,0
2015-10-06,7.4665,7.5241,7.3319,7.3896,1476997,0
2015-10-07,7.4377,7.4953,7.2167,7.3704,2139165,0
2015-10-08,7.4089,7.4857,7.1301,7.1494,2825475,0
2015-10-09,7.1494,7.1878,6.7938,6.9091,3111758,0
2015-10-12,6.9187,6.9284,6.4863,6.592,2625529,0
2015-10-13,6.5152,6.6113,6.371,6.5152,1488237,0
2015-10-14,6.4671,6.8227,6.4575,6.7746,1961109,0
2015-10-15,6.8035,7.0821,6.6785,6.7074,2236049,0
2015-10-16,6.6977,6.8323,6.5728,6.6881,834811,0
2015-10-19,6.6785,6.692,6.4383,6.6208,1386510,0
2015-10-20,6.6496,6.7554,6.5152,6.544,1250552,0
2015-10-21,6.3422,6.4575,6.0347,6.0347,3516364,0
2015-10-22,6.1692,6.1692,5.8136,5.8809,4518617,0
2015-10-23,5.9386,6.0731,5.9097,6.0251,1772751,0
2015-10-26,5.9866,6.0924,5.8136,5.8329,1766507,0
2015-10-27,5.8425,5.977,5.7656,5.7753,1885974,0
2015-10-28,5.7753,5.8617,5.7368,5.7464,1947997,0
2015-10-29,5.7944,5.7944,5.6695,5.6695,1292802,0
2015-10-30,5.6407,5.7175,5.5446,5.6887,1484490,0
2015-11-02,5.7175,5.9097,5.6887,5.8329,1875183,0
2015-11-03,5.8521,6.1115,5.8521,6.0443,1857668,0
2015-11-04,6.1019,6.198,6.0058,6.1788,2158401,0
2015-11-05,6.1692,6.2269,5.9002,5.9386,2497878,0
2015-11-06,5.9578,6.0539,5.7848,6.0058,1469818,0
2015-11-09,5.9578,6.0443,5.8425,5.929,1166997,0
2015-11-10,5.9097,5.9674,5.756,5.8136,1427879,0
2015-11-11,5.8233,5.9674,5.7753,5.8714,2450736,0
2015-11-12,5.9578,6.198,5.6887,5.9097,4757966,0
2015-11-13,6.0731,6.2941,6.0251,6.1404,2970958,0
2015-11-16,6.0827,6.4959,6.0635,6.4767,2811218,0
2015-11-17,6.4383,6.7842,6.4383,6.6977,3047550,0
2015-11-18,6.6689,7.2839,6.6401,7.2358,6018717,0
2015-11-19,7.207,7.2262,6.8418,7.0725,2205454,0
2015-11-20,7.0628,7.1974,7.034,7.0533,964892,0
2015-11-23,7.2167,7.5433,7.2167,7.3704,3562465,0
2015-11-24,7.3416,7.4665,7.1686,7.4377,1911886,0
2015-11-25,7.428,7.4377,7.3031,7.3608,1011410,0
2015-11-27,7.3416,7.4953,7.2167,7.3319,998090,0
2015-11-30,7.3031,7.4377,7.255,7.3319,1416432,0
2015-12-01,7.3511,7.3896,7.2935,7.3128,1525982,0
2015-12-02,7.3416,7.3608,7.034,7.1398,2772963,0
2015-12-03,7.4184,7.7163,7.2455,7.3031,4647151,0
2015-12-04,7.255,7.5338,7.2262,7.4569,2039263,0
2015-12-07,7.428,7.4472,7.1589,7.1782,1752563,0
2015-12-08,7.1494,7.2839,7.0245,7.207,1041953,0
2015-12-09,7.207,7.6299,7.1878,7.5818,2675621,0
2015-12-10,7.5433,7.7836,7.3704,7.7355,3013417,0
2015-12-11,7.6875,7.7739,7.6299,7.6587,1804387,0
2015-12-14,7.5818,7.6683,7.2648,7.4472,2016756,0
2015-12-15,7.5241,7.5818,7.2647,7.4857,1632991,0
2015-12-16,7.5529,7.8316,7.4857,7.6202,2279340,0
2015-12-17,7.6683,7.9277,7.6587,7.87,4366785,0
2015-12-18,7.7836,8.2064,7.7836,8.1776,4321933,0
2015-12-21,8.168,8.6388,8.1488,8.5332,4462317,0
2015-12-22,8.5332,8.5523,8.0622,8.1103,3931070,0
2015-12-23,8.1583,8.2641,7.8989,7.9661,3374523,0
2015-12-24,7.9758,8.1103,7.8989,8.0622,1093487,0
2015-12-28,8.0046,8.216,7.9758,8.216,1756056,0
2015-12-29,8.2641,8.5332,8.1776,8.2256,2098038,0
2015-12-30,8.2064,8.2064,7.9854,8.0046,1724140,0
2015-12-31,7.9758,8.0334,7.822,7.8797,1979252,0
2016-01-04,7.7836,8.3121,7.7355,8.2544,3570303,0
2016-01-05,8.341,8.341,7.7644,7.8316,3635689,0
2016-01-06,7.726,7.8028,7.4377,7.4472,3945891,0
2016-01-07,7.207,7.3416,6.9379,7.1206,4439091,0
2016-01-08,7.1398,7.5145,6.9667,7.0052,2090969,0
2016-01-11,7.0725,7.2098,6.6401,6.813,3691373,0
2016-01-12,6.8803,6.9572,6.6977,6.8227,2010306,0
2016-01-13,6.8227,6.9284,6.6305,6.6785,2080720,0
2016-01-14,6.6785,6.9523,6.5728,6.8418,2237512,0
2016-01-15,6.592,6.765,6.4575,6.5247,2431886,0
2016-01-19,6.6785,6.8515,6.6113,6.6977,2415978,0
2016-01-20,6.6401,6.6881,6.0154,6.6113,3860717,0
2016-01-21,6.6208,6.6785,6.4095,6.6785,1437337,0
2016-01-22,6.8418,6.9957,6.7554,6.9284,1393076,0
2016-01-25,7.0148,7.1301,6.9379,6.9572,1499941,0
2016-01-26,6.8706,7.0918,6.813,7.034,1102718,0
2016-01-27,7.034,7.207,6.9764,7.0052,1170384,0
2016-01-28,7.0821,7.1589,7.0148,7.1013,1927843,0
2016-01-29,7.1206,7.5529,7.1206,7.4569,2140165,0
2016-02-01,7.4569,7.5818,7.3704,7.4569,1617272,0
2016-02-02,7.4184,7.4208,7.1109,7.2839,1982500,0
2016-02-03,7.3511,7.3944,7.1686,7.3223,1691481,0
2016-02-04,7.6875,7.8797,7.2935,7.7836,3209522,0
2016-02-05,7.7739,8.0142,7.649,7.7644,3063089,0
2016-02-08,7.6875,7.7692,7.4762,7.7548,1948414,0
2016-02-09,7.5818,7.6971,7.0196,7.1974,3456844,0
2016-02-10,7.1686,7.4761,7.1109,7.2647,841834,0
2016-02-11,7.1878,7.3223,7.1206,7.3031,1185648,0
2016-02-12,7.3031,7.6299,7.2167,7.5914,1195946,0
2016-02-16,7.601,8.0815,7.601,7.8989,2458566,0
2016-02-17,8.0719,8.2064,7.995,8.0815,1394447,0
2016-02-18,8.1007,8.1199,7.7572,7.9566,1262860,0
2016-02-19,7.9277,8.2016,7.8797,8.1007,1559605,0
2016-02-22,8.1583,8.4466,8.1199,8.3986,2215137,0
2016-02-23,8.5523,8.6773,8.389,8.4562,2437509,0
2016-02-24,8.4081,8.8791,8.1968,8.8406,2763463,0
2016-02-25,8.8886,8.8886,8.5427,8.7542,1781582,0
2016-02-26,8.7637,9.3543,8.6964,9.3212,4218940,0
2016-02-29,9.3689,9.667,9.292,9.503,4321031,0
2016-03-01,9.619,10.195,9.609,10.138,6710957,0
2016-03-02,10.032,10.089,9.1962,9.2346,5279331,0
2016-03-03,9.2637,9.523,9.1577,9.4653,2845595,0
2016-03-04,9.532,9.85,9.3592,9.475,2371034,0
2016-03-07,9.475,9.571,9.3407,9.503,1350576,0
2016-03-08,9.4945,9.58,9.2346,9.3494,1296941,0
2016-03-09,9.4078,9.898,9.3494,9.706,2713320,0
2016-03-10,9.715,9.878,9.532,9.657,2041555,0
2016-03-11,9.677,10.148,9.562,10.148,4826178,0
2016-03-14,10.302,10.561,10.216,10.541,4586401,0
2016-03-15,10.474,10.523,9.974,10.089,3624670,0
2016-03-16,10.004,10.455,9.898,10.369,1811522,0
2016-03-17,10.379,10.532,10.089,10.484,1786320,0
2016-03-18,10.464,10.523,9.994,10.081,4312845,0
2016-03-21,10.042,10.051,9.567,9.724,5791953,0
2016-03-22,9.609,9.994,9.609,9.744,2584337,0
2016-03-23,9.801,9.932,9.647,9.686,1652595,0
2016-03-24,9.639,9.821,9.513,9.811,1704578,0
2016-03-28,9.868,10.071,9.811,9.878,2630214,0
2016-03-29,9.907,11.531,9.888,11.531,13527363,0
2016-03-30,11.531,11.531,11.012,11.204,5730849,0
2016-03-31,11.022,11.147,10.628,10.806,4179057,0
2016-04-01,10.744,10.965,10.685,10.772,2004106,0
2016-04-04,10.782,10.801,10.31,10.561,2236222,0
2016-04-05,10.455,10.637,10.205,10.243,1868726,0
2016-04-06,10.234,10.57,9.955,10.523,3167950,0
2016-04-07,10.484,10.878,10.464,10.714,3221324,0
2016-04-08,10.821,10.916,10.698,10.849,2029939,0
2016-04-11,10.926,11.05,10.302,10.33,3792666,0
2016-04-12,10.32,10.369,9.898,10.138,3551156,0
2016-04-13,10.272,10.446,10.234,10.33,2211224,0
2016-04-14,10.282,10.32,9.951,10.081,1372972,0
2016-04-15,10.071,10.205,9.917,9.965,2327630,0
2016-04-18,9.907,10.109,9.647,10.013,2518332,0
2016-04-19,10.205,10.243,9.682,9.696,2473334,0
2016-04-20,9.677,10.032,9.503,9.677,3562537,0
2016-04-21,9.84,10.004,9.719,9.868,1578703,0
2016-04-22,9.83,10.158,9.801,9.994,2060194,0
2016-04-25,10.042,10.148,9.763,9.801,1490559,0
2016-04-26,9.974,10.455,9.945,10.013,2257934,0
2016-04-27,9.936,10.186,9.86,10.138,1214507,0
2016-04-28,10.051,10.379,10.004,10.051,2228655,0
2016-04-29,10.061,10.109,9.801,9.984,1565009,0
2016-05-02,9.994,10.128,9.734,10.004,1403154,0
2016-05-03,10.004,10.089,9.706,9.715,1419147,0
2016-05-04,9.696,9.821,9.532,9.609,1147170,0
2016-05-05,9.706,9.773,9.503,9.657,1328242,0
2016-05-06,9.647,9.647,9.1096,9.542,3958181,0
2016-05-09,9.609,10.186,9.571,9.811,3435978,0
2016-05-10,9.783,10.089,9.763,10.042,3409617,0
2016-05-11,10.071,10.34,9.801,10.34,5084077,0
2016-05-12,10.138,10.349,8.2832,8.6675,15939037,0
2016-05-13,8.831,9.1193,8.6964,8.8406,4599874,0
2016-05-16,8.8983,8.9655,8.389,8.389,4218017,0
2016-05-17,8.5908,8.6676,7.9277,8.4659,8322917,0
2016-05-18,8.4274,8.783,8.4178,8.6676,2601002,0
2016-05-19,8.6293,8.6773,7.9902,8.1488,6018695,0
2016-05-20,8.2449,8.6003,8.1968,8.5427,4851899,0
2016-05-23,8.4851,8.9174,8.4659,8.7542,3918501,0
2016-05-24,8.7733,9.0424,8.7253,8.9367,4838434,0
2016-05-25,9.0713,9.2154,8.8214,8.8598,2701295,0
2016-05-26,8.8791,9.0713,8.8214,9.0135,2073640,0
2016-05-27,8.9847,9.1385,8.9464,9.0664,2605821,0
2016-05-31,9.1769,9.647,9.1577,9.4078,3649123,0
2016-06-01,9.523,9.974,9.4078,9.917,4181888,0
2016-06-02,10.013,10.205,9.552,9.724,2740527,0
2016-06-03,9.724,9.84,9.619,9.724,1410156,0
2016-06-06,9.801,9.917,9.677,9.86,1845774,0
2016-06-07,9.955,10.013,9.792,9.888,1756579,0
2016-06-08,9.84,9.917,9.4361,9.562,2663149,0
2016-06-09,9.562,9.677,9.2735,9.3981,2831650,0
2016-06-10,9.254,9.3114,8.8406,9.004,3769587,0
2016-06-13,8.9464,8.9943,8.6964,8.7253,1972624,0
2016-06-14,8.8214,9.3066,8.8118,9.225,3722450,0
2016-06-15,9.1193,9.3689,9.1193,9.1962,1823654,0
2016-06-16,9.1674,9.3407,9.028,9.3261,1568535,0
2016-06-17,9.3114,9.3592,9.0232,9.0808,2116795,0
2016-06-20,9.2346,9.3884,9.0904,9.0904,1640412,0
2016-06-21,9.0808,9.1769,8.8598,8.9464,1459052,0
2016-06-22,8.9559,9.0328,8.7878,8.9655,1976535,0
2016-06-23,9.0135,9.1001,8.8983,8.9847,1204903,0
2016-06-24,8.6388,8.7349,8.4178,8.5427,2240394,0
2016-06-27,8.4659,8.5812,8.1968,8.2544,2068986,0
2016-06-28,8.3602,8.6293,8.3602,8.5908,2259261,0
2016-06-29,8.6676,8.783,8.6196,8.7061,1634955,0
2016-06-30,8.7061,9.0328,7.7932,7.9373,13137441,0
2016-07-01,7.9566,7.9661,6.9764,7.1878,17295171,0
2016-07-05,7.7739,7.9085,7.5626,7.7067,6858137,0
2016-07-06,7.7836,7.995,7.6106,7.6202,6370402,0
2016-07-07,7.6202,7.7499,7.5529,7.7163,3947232,0
2016-07-08,7.7739,7.822,7.5914,7.7163,2562220,0
2016-07-11,7.7836,8.2256,7.7836,8.1871,3199490,0
2016-07-12,8.2544,8.6676,8.2064,8.6484,5288245,0
2016-07-13,8.7542,8.8983,8.6869,8.8214,4270577,0
2016-07-14,8.8694,8.9847,8.7349,8.7445,2604979,0
2016-07-15,8.7637,8.831,8.562,8.6196,1385221,0
2016-07-18,8.6388,8.8983,8.5332,8.783,1889149,0
2016-07-19,8.7253,8.9464,8.71,8.8694,1776760,0
2016-07-20,8.8889,9.2589,8.8792,9.1713,2492965,0
2016-07-21,9.1226,9.2005,8.8402,8.85,1890042,0
2016-07-22,8.7721,8.8889,8.665,8.85,2760877,0
2016-07-25,8.8694,8.8986,8.7429,8.7915,2186190,0
2016-07-26,8.811,8.8597,8.665,8.7915,2200208,0
2016-07-27,8.811,8.8208,8.6845,8.7331,1611713,0
2016-07-28,8.7429,8.7915,8.626,8.7234,1675403,0
2016-07-29,8.665,8.7818,8.5871,8.7137,1217209,0
2016-08-01,8.7039,8.8013,8.6358,8.7526,1295867,0
2016-08-02,8.7039,8.7419,8.626,8.6455,1317317,0
2016-08-03,8.6066,8.7623,8.4605,8.5384,1042313,0
2016-08-04,8.5579,8.5676,8.1392,8.1685,3022428,0
2016-08-05,8.2269,8.2554,7.8764,7.9153,2592615,0
2016-08-08,7.9348,8.0224,7.8666,7.8958,1889295,0
2016-08-09,7.8958,8.0516,7.8764,7.9153,2602110,0
2016-08-10,7.8958,7.9348,7.7887,7.9153,1914076,0
2016-08-11,8.6455,8.7137,8.1529,8.6358,6966871,0
2016-08-12,8.665,9.3368,8.6552,9.327,5525966,0
2016-08-15,9.541,9.736,9.4049,9.658,3431801,0
2016-08-16,9.59,9.746,9.502,9.648,2281618,0
2016-08-17,9.561,9.619,9.327,9.561,2144763,0
2016-08-18,9.6,9.619,9.3368,9.4439,1645381,0
2016-08-19,9.4244,9.522,9.3562,9.4828,675537,0
2016-08-22,9.4049,9.4439,9.3465,9.3854,1135970,0
2016-08-23,9.3854,9.4925,9.366,9.4146,745286,0
2016-08-24,9.4146,9.4731,9.3562,9.3854,1001518,0
2016-08-25,9.3562,9.3562,9.0349,9.0836,1633525,0
2016-08-26,9.639,9.687,9.4049,9.658,3361377,0
2016-08-29,9.707,9.716,9.58,9.58,1276471,0
2016-08-30,9.58,9.687,9.4439,9.522,948470,0
2016-08-31,9.639,10.417,9.4439,10.34,6756697,0
2016-09-01,10.301,10.369,9.746,9.96,6292028,0
2016-09-02,10.164,10.271,10.009,10.232,2636247,0
2016-09-06,10.262,10.369,9.785,9.794,4117662,0
2016-09-07,9.833,10.086,9.755,10.067,2820264,0
2016-09-08,9.989,10.155,9.931,10.106,1802144,0
2016-09-09,10.077,10.106,9.687,9.794,2652193,0
2016-09-12,9.4536,10.417,9.4536,10.417,3533019,0
2016-09-13,10.281,10.417,10.077,10.116,3293912,0
2016-09-14,10.077,10.466,10.077,10.291,2986862,0
2016-09-15,10.31,10.427,10.213,10.34,1646776,0
2016-09-16,10.33,10.486,10.038,10.125,1478214,0
2016-09-19,10.223,10.661,10.213,10.34,3203525,0
2016-09-20,10.417,10.466,10.223,10.252,1249993,0
2016-09-21,10.262,10.466,10.145,10.437,1514262,0
2016-09-22,10.554,10.563,10.276,10.447,1216325,0
2016-09-23,10.466,10.661,10.301,10.447,2246401,0
2016-09-26,9.726,9.931,8.11,8.4021,22249667,0
2016-09-27,8.5287,8.7818,8.5287,8.6747,5728692,0
2016-09-28,8.665,8.665,7.9835,8.0808,9597672,0
2016-09-29,8.6163,8.6163,8.1295,8.2074,6329249,0
2016-09-30,8.2755,8.4313,8.2463,8.3632,3740270,0
2016-10-03,8.3632,8.4986,8.3242,8.4411,3691805,0
2016-10-04,8.4411,8.4897,8.2755,8.3729,3776946,0
2016-10-05,8.4703,8.4703,8.3242,8.4118,3394399,0
2016-10-06,8.4118,8.4605,8.3242,8.3534,2426999,0
2016-10-07,8.3048,8.48,8.2755,8.4118,3693384,0
2016-10-10,8.4216,8.6358,8.3925,8.5189,2831108,0
2016-10-11,8.2853,8.4703,8.11,8.2366,5143298,0
2016-10-12,8.2171,8.3437,8.1782,8.334,2845482,0
2016-10-13,8.2269,8.4849,8.2269,8.3534,4216910,0
2016-10-14,8.3242,8.6845,8.3242,8.5287,3475653,0
2016-10-17,8.3729,8.6845,8.3729,8.4897,1972654,0
2016-10-18,8.4703,8.8852,8.4703,8.7623,3677976,0
2016-10-19,8.7623,8.9279,8.1587,8.1977,6245441,0
2016-10-20,8.2269,8.3437,8.1295,8.1587,6051262,0
2016-10-21,8.1295,8.1782,8.0321,8.0808,1891102,0
2016-10-24,8.11,8.1977,7.9445,8.0029,2617500,0
2016-10-25,8.0029,8.0224,7.7693,7.8277,3290147,0
2016-10-26,7.7985,8.0321,7.633,7.8472,2323207,0
2016-10-27,7.7985,7.9445,7.7595,7.7985,1771556,0
2016-10-28,7.8472,7.9348,7.7206,7.8082,1602538,0
2016-10-31,7.8374,7.8699,7.6135,7.6427,1502413,0
2016-11-01,7.6427,7.6719,7.5064,7.6524,1663519,0
2016-11-02,7.6622,7.6914,7.3896,7.5064,1958521,0
2016-11-03,7.3701,7.6719,7.3701,7.4675,1852496,0
2016-11-04,7.4188,7.5551,7.3701,7.4967,1165368,0
2016-11-07,7.5746,7.8472,7.5356,7.6135,2632596,0
2016-11-08,7.5746,7.6232,7.302,7.4285,2707274,0
2016-11-09,7.0878,7.4577,7.0683,7.2727,4801889,0
2016-11-10,7.302,7.8958,6.9125,7.1267,7058229,0
2016-11-11,7.1072,7.263,6.9174,7.2143,5131247,0
2016-11-14,7.2533,7.3652,7.0586,7.2533,3544180,0
2016-11-15,7.2435,7.6524,7.2241,7.448,2965961,0
2016-11-16,7.4772,7.7303,7.448,7.7011,1685478,0
2016-11-17,7.6817,7.7659,7.594,7.6135,1461847,0
2016-11-18,7.5843,7.6524,7.4237,7.5454,980749,0
2016-11-21,7.5746,7.7303,7.3993,7.5161,2189903,0
2016-11-22,7.5551,7.5746,7.302,7.3896,2966462,0
2016-11-23,7.3993,7.448,7.1559,7.4285,1887409,0
2016-11-25,7.4285,7.4577,7.185,7.302,1202943,0
2016-11-28,7.2046,7.2435,7.0488,7.2046,2258909,0
2016-11-29,7.1949,7.2338,7.0001,7.1462,3902451,0
2016-11-30,7.2241,7.2971,7.1072,7.1754,1112537,0
2016-12-01,7.1754,7.2338,6.8444,6.9807,3156218,0
2016-12-02,6.9417,6.9807,6.5328,6.9612,5223436,0
2016-12-05,7.0196,7.2241,6.9612,7.1559,2933650,0
2016-12-06,7.1851,7.3896,7.117,7.2727,1920905,0
2016-12-07,7.2922,7.5259,7.2046,7.4188,1772600,0
2016-12-08,7.4383,7.4957,7.2143,7.263,1808795,0
2016-12-09,7.2922,7.3506,7.2046,7.2241,982560,0
2016-12-12,7.2046,7.2241,6.9174,7.0196,5075996,0
2016-12-13,6.9709,7.0001,6.3284,6.5912,22159969,0
2016-12-14,6.5912,6.6204,6.2553,6.2894,6182791,0
2016-12-15,6.1531,6.3381,5.8124,6.1142,10631254,0
2016-12-16,6.1142,6.1822,6.0363,6.0558,4768611,0
2016-12-19,6.0558,6.1044,5.9292,5.9389,3385141,0
2016-12-20,5.9487,5.9876,5.7929,5.8902,6293698,0
2016-12-21,5.9097,5.9097,5.6955,5.8124,5484186,0
2016-12-22,5.8124,5.9,5.7053,5.7831,4058334,0
2016-12-23,5.7831,5.8416,5.7345,5.8026,1798556,0
2016-12-27,5.8708,6.1628,5.8415,6.0558,2455601,0
2016-12-28,6.1142,6.1969,5.9584,6.0265,2256541,0
2016-12-29,5.9876,6.0363,5.9,5.9487,1596907,0
2016-12-30,5.9584,6.0655,5.861,5.8805,2824166,0
2017-01-03,6.0168,6.1336,5.9389,6.0558,3150670,0
2017-01-04,6.085,6.2213,6.085,6.1482,2259723,0
2017-01-05,6.2213,6.2217,6.1142,6.1434,1500868,0
2017-01-06,6.1628,6.2018,5.8416,5.8902,4244028,0
2017-01-09,5.8416,5.9584,5.7637,5.9194,5089139,0
2017-01-10,5.8902,5.9389,5.7831,5.9097,7007953,0
2017-01-11,5.8416,5.8805,5.7734,5.8416,4105117,0
2017-01-12,5.8124,5.8562,5.5495,5.715,5599703,0
2017-01-13,5.6761,5.7247,5.5495,5.6176,4133923,0
2017-01-17,5.5982,5.7637,5.569,5.6468,3071307,0
2017-01-18,5.5008,5.569,5.4521,5.5495,3310158,0
2017-01-19,5.53,5.569,5.2379,5.3158,6101560,0
2017-01-20,5.4034,5.4034,5.2866,5.3061,2276395,0
2017-01-23,5.3353,5.3937,5.1795,5.3353,2633984,0
2017-01-24,5.3742,5.4034,5.2866,5.3548,2200182,0
2017-01-25,5.4034,5.4132,5.2087,5.2671,3848947,0
2017-01-26,5.2963,5.6079,5.1893,5.3256,4793726,0
2017-01-27,5.3061,5.3061,5.199,5.2671,2849852,0
2017-01-30,5.1893,5.2185,4.868,4.9945,6712866,0
2017-01-31,4.9653,5.0578,4.9556,5.0335,2622038,0
2017-02-01,5.0822,5.2039,5.0335,5.1406,2359404,0
2017-02-02,5.1016,5.2671,5.0627,5.1795,2272708,0
2017-02-03,5.2282,5.2671,5.0335,5.1016,3216565,0
2017-02-06,5.1406,5.2379,4.9556,5.0043,5261012,0
2017-02-07,4.9361,4.9848,4.8777,4.9264,3042706,0
2017-02-08,4.9459,4.9945,4.7706,4.9361,2768217,0
2017-02-09,4.9653,4.9653,4.8096,4.829,2702006,0
2017-02-10,4.7998,4.9653,4.7511,4.9264,2894501,0
2017-02-13,5.0237,5.2963,5.014,5.2282,4110576,0
2017-02-14,5.2769,5.9097,5.2087,5.8902,11709794,0
2017-02-15,5.9584,6.2213,5.4911,6.2018,14258291,0
2017-02-16,6.6302,6.7859,6.3381,6.5815,15153800,0
2017-02-17,6.5133,6.8638,6.4939,6.7567,7437846,0
2017-02-21,6.8152,7.3506,6.7957,7.2143,8500100,0
2017-02-22,7.2046,7.409,6.7275,6.8152,10575358,0
2017-02-23,6.7957,7.0293,6.7889,6.8833,5035859,0
2017-02-24,6.8541,6.9118,6.6983,6.8054,2515000,0
2017-02-27,7.0099,7.0195,6.7178,6.747,2981698,0
2017-02-28,6.8541,6.8541,6.5523,6.601,2644028,0
2017-03-01,6.8249,7.0099,6.6594,6.9709,5093905,0
2017-03-02,6.9612,7.0196,6.8541,6.9612,2781459,0
2017-03-03,6.9807,7.0975,6.8541,7.0196,2856878,0
2017-03-06,7.0488,7.0488,6.8249,6.9612,2354232,0
2017-03-07,6.9612,7.0245,6.8541,6.893,1512276,0
2017-03-08,7.0586,7.7401,7.0099,7.4577,9655610,0
2017-03-09,7.6427,7.779,7.2727,7.3896,5320522,0
2017-03-10,7.5356,7.7401,7.4967,7.5454,3006355,0
2017-03-13,7.633,7.7401,7.4577,7.633,2235259,0
2017-03-14,7.594,7.818,7.5161,7.7109,3813058,0
2017-03-15,7.7109,8.0711,7.7109,7.964,5980765,0
2017-03-16,7.964,8.0419,7.9056,7.9445,2545421,0
2017-03-17,8.1295,8.4216,8.0711,8.3729,6661456,0
2017-03-20,8.4313,8.6942,8.407,8.6163,7221092,0
2017-03-21,8.7137,9.0155,8.4508,8.48,9406083,0
2017-03-22,8.5092,8.8889,8.4727,8.8208,5786357,0
2017-03-23,8.8208,9.0447,8.7818,8.8402,3421914,0
2017-03-24,8.9473,9.4244,8.9279,9.0349,5974794,0
2017-03-27,9.1031,9.2005,8.6845,9.1907,4893619,0
2017-03-28,9.2491,9.3368,9.1135,9.181,3185943,0
2017-03-29,9.2005,9.2394,8.7331,9.0349,5223203,0
2017-03-30,9.0155,9.0349,8.3632,8.48,8336440,0
2017-03-31,8.5676,8.9765,8.1392,8.8792,9775623,0
2017-04-03,8.8597,9.0155,8.811,8.9279,4161596,0
2017-04-04,8.9084,8.9668,8.6456,8.7818,3007646,0
2017-04-05,8.6942,8.8402,8.4703,8.7721,3953041,0
2017-04-06,8.7721,9.0398,8.7429,8.9473,3393308,0
2017-04-07,8.9181,9.2297,8.9084,9.0447,3629608,0
2017-04-10,9.0057,9.1189,8.7526,8.7915,2992814,0
2017-04-11,8.7623,8.7721,8.3048,8.4118,6271771,0
2017-04-12,8.3729,8.3729,7.7401,8.1685,7306703,0
2017-04-13,8.1003,8.6163,8.0808,8.1782,3536425,0
2017-04-17,8.2755,8.3495,8.1392,8.1782,3263639,0
2017-04-18,8.0808,8.1538,7.7693,7.7887,6298443,0
2017-04-19,7.8569,7.964,7.3506,7.409,7811648,0
2017-04-20,7.4188,7.4967,7.117,7.4675,4503558,0
2017-04-21,7.4967,7.5161,7.263,7.2922,2464191,0
2017-04-24,7.3506,7.5736,7.1267,7.4869,6238340,0
2017-04-25,7.448,7.6038,6.7957,6.932,12285437,0
2017-04-26,6.9612,6.9807,6.5912,6.7373,9587664,0
2017-04-27,6.8152,6.8833,6.6691,6.6886,4178011,0
2017-04-28,6.7957,6.8638,6.6983,6.8249,2803434,0
2017-05-01,6.8346,6.9028,6.7957,6.8638,2061269,0
2017-05-02,6.8833,6.9904,6.8152,6.8736,1888235,0
2017-05-03,6.8346,6.9612,6.6789,6.7178,3103573,0
2017-05-04,6.8152,6.82,6.4841,6.5328,2603844,0
2017-05-05,6.5718,6.6691,6.5231,6.6691,2714759,0
2017-05-08,6.6886,6.7275,6.5912,6.6302,2210182,0
2017-05-09,6.5815,6.6837,6.5425,6.5912,4409445,0
2017-05-10,6.5815,6.6886,6.3576,6.6691,6002380,0
2017-05-11,7.2046,7.9544,7.0293,7.0586,20352212,0
2017-05-12,7.1072,7.1072,6.5036,6.601,9909935,0
2017-05-15,6.5036,6.6594,6.3868,6.5718,5490937,0
2017-05-16,6.6107,7.1559,6.562,6.6107,6648555,0
2017-05-17,6.5328,6.601,6.3478,6.3673,6280998,0
2017-05-18,6.377,6.4257,6.231,6.3186,3475976,0
2017-05-19,6.3478,6.6107,6.2699,6.5815,3142995,0
2017-05-22,6.6204,6.7942,6.5815,6.747,3675484,0
2017-05-23,6.7373,6.7567,6.5231,6.5425,1954576,0
2017-05-24,6.5718,6.5815,6.416,6.4452,2561179,0
2017-05-25,6.4939,6.6107,6.4841,6.5912,2152345,0
2017-05-26,6.6204,6.8152,6.4841,6.5036,2077470,0
2017-05-30,6.4744,6.7957,6.4744,6.6691,2225139,0
2017-05-31,6.6691,6.6789,6.4987,6.6789,2609082,0
2017-06-01,6.6886,7.7693,6.6789,7.3798,12619191,0
2017-06-02,7.5356,7.7303,7.2435,7.594,6629324,0
2017-06-05,7.5843,7.7401,7.5161,7.6622,3859890,0
2017-06-06,7.6719,8.0224,7.6135,7.8374,5142569,0
2017-06-07,7.8861,8.0224,7.7401,7.7985,3397138,0
2017-06-08,7.964,8.3632,7.8958,8.3048,6810944,0
2017-06-09,8.2755,8.4021,7.7498,7.9251,6253680,0
2017-06-12,7.6817,7.8537,7.5999,7.818,3375829,0
2017-06-13,7.8472,8.0029,7.7595,7.8666,2164831,0
2017-06-14,7.8472,7.9153,7.6524,7.7011,2049087,0
2017-06-15,7.5648,7.6038,7.302,7.3312,3328790,0
2017-06-16,7.4188,7.9348,7.2922,7.9153,8301375,0
2017-06-19,7.9835,8.0614,7.4967,7.6914,6849921,0
2017-06-20,7.7109,7.7206,7.5454,7.594,2363521,0
2017-06-21,7.5746,7.7401,7.5356,7.6817,2356530,0
2017-06-22,7.7011,8.0808,7.701,7.9737,4023911,0
2017-06-23,8.0808,8.1198,7.7985,7.9543,3666154,0
2017-06-26,7.964,8.2074,7.964,8.0711,2832421,0
2017-06-27,8.0808,8.1295,7.7401,7.8374,3378685,0
2017-06-28,7.8374,8.295,7.8277,8.2463,4203107,0
2017-06-29,8.3729,8.3729,7.8958,7.9835,3007033,0
2017-06-30,8.0321,8.0614,7.7401,7.9835,2859261,0
2017-07-03,7.9835,8.0516,7.7011,7.7109,2084654,0
2017-07-05,7.7498,7.8666,7.7109,7.7498,2037054,0
2017-07-06,7.818,7.9835,7.6817,7.8569,2400930,0
2017-07-07,7.8861,8.0419,7.8666,7.9445,1512105,0
2017-07-10,7.9348,8.0029,7.6914,7.9445,2525192,0
2017-07-11,7.7887,8.0029,7.6914,7.7498,4524647,0
2017-07-12,7.7985,8.0321,7.7401,7.8666,3260135,0
2017-07-13,7.8861,7.9251,7.7401,7.7985,2575880,0
2017-07-14,7.4967,7.9446,7.302,7.8764,8428545,0
2017-07-17,7.8861,8.0419,7.8764,7.964,2289633,0
2017-07-18,7.8861,7.9694,7.7839,7.9348,2069353,0
2017-07-19,7.9835,8.4897,7.9835,8.295,5459441,0
2017-07-20,8.3729,8.7623,8.3534,8.626,4733149,0
2017-07-21,8.5482,8.8597,8.3632,8.7234,5779409,0
2017-07-24,8.7623,8.7915,8.334,8.3924,3604056,0
2017-07-25,8.4605,8.5579,8.3632,8.4216,2819281,0
2017-07-26,8.5676,8.665,8.4508,8.48,2605537,0
2017-07-27,8.62,8.655,8.05,8.13,4462958,0
2017-07-28,8.09,8.35,8.0132,8.23,2760266,0
2017-07-31,8.27,8.335,8.11,8.24,3250738,0
2017-08-01,8.21,8.4711,8.18,8.4,3034554,0
2017-08-02,8.63,8.9,8.46,8.47,5392457,0
2017-08-03,9,9.04,8.2245,8.29,7624289,0
2017-08-04,8.56,8.6,8.2,8.41,4683998,0
2017-08-07,8.46,8.89,8.42,8.84,5900806,0
2017-08-08,8.89,9.01,8.7,8.75,3371565,0
2017-08-09,8.65,8.68,8.45,8.56,3493548,0
2017-08-10,8.46,8.51,8.01,8.03,5466644,0
2017-08-11,8.06,8.2,8.02,8.16,2782685,0
2017-08-14,8.2,8.46,8.2,8.29,2619199,0
2017-08-15,8.31,8.39,8.25,8.29,1611846,0
2017-08-16,8.33,8.4,8.225,8.33,2072908,0
2017-08-17,8.33,8.445,8.21,8.215,2886031,0
2017-08-18,8.19,8.34,8.05,8.21,1652958,0
2017-08-21,8.23,8.38,8.19,8.37,1823908,0
2017-08-22,8.45,8.79,8.4288,8.68,3449758,0
2017-08-23,8.63,8.95,8.56,8.8,2694147,0
2017-08-24,8.8,8.87,8.7,8.82,1924820,0
2017-08-25,8.82,8.87,8.65,8.66,1461867,0
2017-08-28,8.66,8.77,8.59,8.69,1598241,0
2017-08-29,8.56,8.73,8.51,8.71,1502066,0
2017-08-30,9,9.3,8.84,9.25,8312699,0
2017-08-31,9.4,10,9.37,9.82,9175771,0
2017-09-01,9.95,10.64,9.93,10.46,10315355,0
2017-09-05,10.55,11.46,10.319,11.4,18150725,0
2017-09-06,11.815,11.97,10.77,11.09,17675023,0
2017-09-07,11,11.04,10.02,10.11,15115530,0
2017-09-08,10.32,10.38,9.87,10.19,8913682,0
2017-09-11,10.31,11.39,10.28,11.31,13746493,0
2017-09-12,11.49,11.51,10.7,11.01,11479235,0
2017-09-13,11.1,11.11,10.32,10.41,7798769,0
2017-09-14,10.36,10.64,10.04,10.48,5747874,0
2017-09-15,10.5,10.59,10.28,10.55,3987174,0
2017-09-18,10.54,10.96,10.54,10.7,5759930,0
2017-09-19,10.82,10.82,10.18,10.18,5073819,0
2017-09-20,10.2,10.53,9.97,10.22,5129265,0
2017-09-21,10.22,10.88,10.13,10.4,8980740,0
2017-09-22,10.46,10.5,10.03,10.15,6639803,0
2017-09-25,10.05,10.1,9.39,9.5,9879683,0
2017-09-26,9.86,10.0303,9.48,9.62,7069215,0
2017-09-27,9.77,10.16,9.77,10.08,6468515,0
2017-09-28,10.26,10.475,10.18,10.42,6446254,0
2017-09-29,10.49,11.08,10.49,10.93,6944004,0
2017-10-02,11.08,11.41,11.03,11.25,6958517,0
2017-10-03,11.35,11.5,10.74,10.95,6154918,0
2017-10-04,10.87,11.06,10.73,10.84,3306973,0
2017-10-05,10.83,10.89,10.64,10.82,2063726,0
2017-10-06,10.77,11.49,10.76,11.03,6527901,0
2017-10-09,11.15,11.33,10.82,10.91,3434159,0
2017-10-10,10.88,10.89,10.01,10.12,20683604,0
2017-10-11,9.8,9.86,9.35,9.55,19820335,0
2017-10-12,9.56,9.82,9.4,9.58,9660523,0
2017-10-13,9.67,9.82,9.31,9.33,5698551,0
2017-10-16,9.36,9.69,9,9.14,9399495,0
2017-10-17,9.14,9.3099,9.0292,9.24,4640756,0
2017-10-18,9.3,9.59,9.25,9.46,4389260,0
2017-10-19,9.35,9.5,9.2,9.46,3998598,0
2017-10-20,9.48,9.57,9.39,9.46,3662402,0
2017-10-23,9.57,9.8,9.5,9.79,4509527,0
2017-10-24,9.8,10.24,9.8,10.16,7241596,0
2017-10-25,10.16,10.24,9.61,9.68,7723170,0
2017-10-26,9.89,10.3,9.88,10.25,5218913,0
2017-10-27,10.49,10.63,10.24,10.37,5666589,0
2017-10-30,10.33,10.57,9.9,10.08,4136061,0
2017-10-31,10.18,10.235,9.9738,10.2,3369237,0
2017-11-01,10.29,10.83,10.25,10.8,6695118,0
2017-11-02,10.8,10.99,10.25,10.95,6153108,0
2017-11-03,11.1,11.1,10.67,10.79,5525837,0
2017-11-06,10.8,10.89,10.48,10.6,3150698,0
2017-11-07,10.5,10.64,10.4,10.61,2938917,0
2017-11-08,10.61,10.73,10.48,10.66,4544795,0
2017-11-09,11.08,11.1,10.1449,10.52,8991649,0
2017-11-10,10.51,10.5932,9.76,9.93,6717299,0
