Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.38406,0.3939,0.38406,0.3939,12390,0
2005-02-28,0.38406,0.38406,0.37422,0.37422,76683,0
2005-03-01,0.37422,0.37422,0.33481,0.35452,111475,0
2005-03-02,0.34467,0.37422,0.34467,0.35452,15790,0
2005-03-03,0.35452,0.35452,0.35452,0.35452,1015,0
2005-03-04,0.35452,0.35452,0.35452,0.35452,3910,0
2005-03-07,0.35452,0.36436,0.35452,0.35452,38090,0
2005-03-08,0.35452,0.35452,0.35452,0.35452,508,0
2005-03-09,0.36436,0.3939,0.36436,0.3939,100146,0
2005-03-10,0.3939,0.3939,0.3939,0.3939,609,0
2005-03-11,0.3939,0.3939,0.36436,0.36436,14521,0
2005-03-14,0.36436,0.38406,0.36436,0.37422,15353,0
2005-03-15,0.36436,0.37422,0.35452,0.35452,50773,0
2005-03-16,0.34467,0.35452,0.34467,0.35452,2031,0
2005-03-17,0.34467,0.34467,0.34467,0.34467,16066,0
2005-03-18,0.34467,0.37422,0.34467,0.37422,21046,0
2005-03-21,0.37422,0.37422,0.34467,0.37422,14218,0
2005-03-22,0.34467,0.37422,0.34467,0.37422,38745,0
2005-03-23,0.35452,0.38406,0.35452,0.38406,609,0
2005-03-24,0.35452,0.38406,0.35452,0.38406,2315,0
2005-03-28,0.38406,0.3939,0.36436,0.36436,43666,0
2005-03-29,0.36436,0.37422,0.36436,0.37422,77278,0
2005-03-30,0.34467,0.35452,0.34467,0.35452,4321,0
2005-03-31,0.34467,0.34467,0.34467,0.34467,7921,0
2005-04-01,0.35452,0.35452,0.34467,0.34467,9241,0
2005-04-05,0.33481,0.34467,0.33481,0.34467,4569,0
2005-04-06,0.34467,0.35452,0.34467,0.35452,9423,0
2005-04-07,0.35452,0.35452,0.34467,0.34467,6458,0
2005-04-08,0.34467,0.35452,0.34467,0.35452,9139,0
2005-04-11,0.34467,0.34467,0.34467,0.34467,4569,0
2005-04-12,0.32498,0.46284,0.32498,0.45298,230072,0
2005-04-13,0.48253,0.48253,0.42344,0.42344,21249,0
2005-04-14,0.42344,0.44313,0.40375,0.40375,78128,0
2005-04-15,0.3939,0.3939,0.37422,0.3939,67021,0
2005-04-18,0.35452,0.35452,0.32498,0.34467,83209,0
2005-04-19,0.34467,0.47269,0.29543,0.47269,233630,0
2005-04-20,0.47269,0.47269,0.43329,0.43329,23152,0
2005-04-21,0.43329,0.43329,0.37422,0.37422,2234,0
2005-04-22,0.42344,0.43329,0.42344,0.43329,4061,0
2005-04-25,0.43329,0.43329,0.43329,0.43329,5078,0
2005-04-26,0.3939,0.43329,0.3939,0.4136,26930,0
2005-04-27,0.40375,0.43329,0.40375,0.43329,17477,0
2005-04-28,0.40375,0.46284,0.40375,0.46284,2437,0
2005-04-29,0.4136,0.46284,0.4136,0.45298,7616,0
2005-05-02,0.4136,0.5909,0.4136,0.5416,50835,0
2005-05-03,0.5022,0.5515,0.5022,0.5219,6854,0
2005-05-04,0.512,0.5515,0.49238,0.5515,8530,0
2005-05-05,0.5022,0.5515,0.49238,0.5515,18786,0
2005-05-06,0.512,0.512,0.46284,0.512,41126,0
2005-05-10,0.44313,0.512,0.42344,0.512,27054,0
2005-05-11,0.40375,0.49238,0.40375,0.47269,5332,0
2005-05-12,0.40375,0.48253,0.40375,0.48253,8651,0
2005-05-13,0.40375,0.44313,0.38406,0.44313,47219,0
2005-05-16,0.4136,0.4136,0.36436,0.4136,11881,0
2005-05-17,0.4136,0.4136,0.4136,0.4136,4061,0
2005-05-18,0.4136,0.4136,0.36436,0.38406,19375,0
2005-05-19,0.36436,0.37422,0.36436,0.37422,1116,0
2005-05-20,0.37422,0.45298,0.36436,0.45298,13827,0
2005-05-23,0.36436,0.45298,0.36436,0.45298,8631,0
2005-05-24,0.36436,0.45298,0.36436,0.36436,508,0
2005-05-25,0.45298,0.45298,0.36436,0.45298,6195,0
2005-05-26,0.36436,0.5219,0.36436,0.5219,304,0
2005-05-27,0.4136,0.5219,0.3939,0.5219,15375,0
2005-05-31,0.3939,0.44313,0.37422,0.44313,23050,0
2005-06-01,0.40375,0.44313,0.3939,0.44313,16146,0
2005-06-02,0.37422,0.44313,0.37422,0.44313,4965,0
2005-06-03,0.37422,0.44313,0.37422,0.44313,1320,0
2005-06-06,0.43329,0.44313,0.43329,0.44313,14218,0
2005-06-07,0.43329,0.46284,0.3939,0.46284,22176,0
2005-06-08,0.46284,0.46284,0.44313,0.46284,2335,0
2005-06-09,0.46284,0.46284,0.3939,0.44313,6296,0
2005-06-10,0.3939,0.44313,0.3939,0.43329,11069,0
2005-06-13,0.3939,0.44313,0.3939,0.44313,2956,0
2005-06-14,0.44313,0.44313,0.38406,0.44313,17843,0
2005-06-15,0.44313,0.44313,0.4136,0.44313,1626,0
2005-06-16,0.44313,0.44313,0.3939,0.44313,16482,0
2005-06-17,0.4136,0.42344,0.3939,0.42344,13912,0
2005-06-20,0.34467,0.42344,0.34467,0.37422,19294,0
2005-06-21,0.36436,0.42344,0.36436,0.42344,2697,0
2005-06-23,0.40375,0.44313,0.36436,0.4136,149020,0
2005-06-24,0.4136,0.42344,0.3939,0.42344,27671,0
2005-06-27,0.44313,0.49238,0.44313,0.49238,49920,0
2005-06-28,0.44313,0.48253,0.44313,0.48253,5992,0
2005-06-29,0.43329,0.45298,0.43329,0.45298,19395,0
2005-06-30,0.4136,0.4136,0.4136,0.4136,101,0
2005-07-01,0.46284,0.46284,0.44313,0.44313,12185,0
2005-07-05,0.4136,0.45298,0.4136,0.45298,2741,0
2005-07-06,0.45298,0.45298,0.45298,0.45298,202,0
2005-07-07,0.4136,0.43329,0.3939,0.43329,11491,0
2005-07-08,0.40375,0.44313,0.37422,0.44313,53419,0
2005-07-11,0.37422,0.44313,0.37422,0.44313,8936,0
2005-07-12,0.4136,0.45298,0.4136,0.44313,44274,0
2005-07-13,0.4136,0.44313,0.4136,0.44313,254,0
2005-07-14,0.4136,0.44313,0.4136,0.44313,11822,0
2005-07-15,0.4136,0.44313,0.4136,0.44313,16389,0
2005-07-19,0.37422,0.44313,0.37422,0.44313,3426,0
2005-07-20,0.3939,0.43329,0.37422,0.43329,47734,0
2005-07-22,0.36436,0.3939,0.34467,0.3939,17466,0
2005-07-25,0.34467,0.3939,0.34467,0.3939,35982,0
2005-07-26,0.37422,0.3939,0.35452,0.3939,9647,0
2005-07-27,0.35452,0.3939,0.35452,0.3939,3351,0
2005-07-28,0.3939,0.3939,0.36436,0.38406,8936,0
2005-07-29,0.36436,0.3939,0.36436,0.38406,5078,0
2005-08-01,0.5317,0.906,0.5317,0.7976,2079493,0
2005-08-02,0.9256,0.9553,0.837,0.9356,1293669,0
2005-08-03,1.1423,1.5066,1.1326,1.4477,2529756,0
2005-08-04,1.5264,1.5264,1.2605,1.3293,693280,0
2005-08-05,1.4278,1.4278,1.2211,1.4083,481970,0
2005-08-08,1.418,1.6446,1.4083,1.615,1116332,0
2005-08-09,1.5953,1.6347,1.5066,1.5461,406403,0
2005-08-10,1.5461,1.7135,1.5264,1.6643,406211,0
2005-08-11,1.7135,2.1566,1.6839,2.1173,701405,0
2005-08-12,2.1566,2.1566,1.8907,2.0975,452261,0
2005-08-15,2.0877,2.0975,1.8021,1.94,260430,0
2005-08-16,1.8907,2.1566,1.8709,2.0482,230116,0
2005-08-17,2.0778,2.1074,1.8709,2.0187,186255,0
2005-08-18,1.999,2.0778,1.9499,2.0287,191845,0
2005-08-19,2.0287,2.0778,1.9499,2.0287,129443,0
2005-08-22,1.9892,2.0287,1.94,1.9695,116820,0
2005-08-23,1.9695,1.9695,1.3786,1.5658,573449,0
2005-08-24,1.7233,1.7233,1.5362,1.5461,151386,0
2005-08-25,1.5461,1.5461,1.3689,1.418,269604,0
2005-08-26,1.418,1.4771,1.231,1.3492,434012,0
2005-08-29,1.359,1.4278,1.3293,1.3984,159432,0
2005-08-30,1.3786,1.3786,1.2802,1.3293,158201,0
2005-08-31,1.3293,1.4378,1.2802,1.4278,358099,0
2005-09-01,1.4477,1.7823,1.4278,1.6248,478722,0
2005-09-02,1.6742,1.7135,1.6051,1.6051,171419,0
2005-09-06,1.6248,1.6742,1.5264,1.6248,132748,0
2005-09-07,1.6248,1.6347,1.5362,1.6051,58802,0
2005-09-08,1.6347,1.7233,1.615,1.6742,139617,0
2005-09-09,1.6937,1.8514,1.6643,1.8514,182386,0
2005-09-12,1.8809,1.9695,1.8514,1.9202,220936,0
2005-09-13,1.9695,1.9794,1.7823,1.8218,174224,0
2005-09-14,1.8317,1.9794,1.8218,1.9695,289347,0
2005-09-15,1.999,2.1272,1.9695,2.0778,354229,0
2005-09-16,2.0877,2.4323,2.0877,2.4323,662577,0
2005-09-19,2.5997,2.649,2.4718,2.5111,706283,0
2005-09-20,2.5604,2.6589,2.4323,2.6292,340530,0
2005-09-21,2.6292,2.7574,2.59,2.7574,341602,0
2005-09-22,2.777,2.777,2.3634,2.5801,339429,0
2005-09-23,2.5504,2.5504,2.1173,2.393,691012,0
2005-09-26,2.3141,2.5504,2.2748,2.4619,195941,0
2005-09-27,2.4619,2.4619,2.3141,2.3536,98797,0
2005-09-28,2.3634,2.4323,2.324,2.3634,104061,0
2005-09-29,2.3634,2.3832,2.2256,2.2256,237767,0
2005-09-30,2.2256,2.2256,2.0385,2.1074,343726,0
2005-10-03,2.0187,2.068,1.9202,2.068,370519,0
2005-10-04,2.068,2.1272,1.9695,2.1074,230294,0
2005-10-05,2.1369,2.2946,2.1369,2.2353,183629,0
2005-10-06,2.2551,2.3045,2.0877,2.0877,215565,0
2005-10-07,2.068,2.068,1.9105,1.9695,309953,0
2005-10-10,1.9695,2.0187,1.9301,1.9695,99503,0
2005-10-11,1.9892,1.9892,1.9202,1.9695,127667,0
2005-10-12,1.9892,1.9892,1.9301,1.94,123296,0
2005-10-13,1.9695,2.0187,1.9202,1.9794,165198,0
2005-10-14,1.9794,2.0778,1.9695,2.068,298185,0
2005-10-17,2.1173,2.2846,2.1173,2.2158,436858,0
2005-10-18,2.265,2.2748,2.068,2.068,244309,0
2005-10-19,2.068,2.068,1.9695,1.9794,178367,0
2005-10-20,2.0187,2.0582,1.9695,1.9892,82516,0
2005-10-21,2.1173,2.1369,1.9596,1.9695,214533,0
2005-10-24,1.9499,2.1173,1.9499,2.0582,64630,0
2005-10-25,2.0582,2.2551,2.0187,2.1074,347540,0
2005-10-26,2.0482,2.1074,1.9794,1.9794,172752,0
2005-10-27,1.9794,2.068,1.9202,2.068,60029,0
2005-10-28,2.0287,2.0778,1.9794,2.0187,98821,0
2005-10-31,2.068,2.1173,2.0187,2.0877,96064,0
2005-11-01,2.0877,2.196,2.0582,2.1861,171734,0
2005-11-02,2.1664,2.1861,2.1173,2.1664,84749,0
2005-11-03,2.1664,2.196,2.0385,2.0975,90662,0
2005-11-04,2.1566,2.1566,2.0187,2.0385,85447,0
2005-11-07,2.0385,2.0385,1.9794,1.9794,153554,0
2005-11-08,1.9892,2.0385,1.9695,1.9794,182871,0
2005-11-09,1.9695,2.0482,1.9695,2.0385,99015,0
2005-11-10,2.0482,2.0877,1.9892,1.9892,83409,0
2005-11-11,1.9892,2.0877,1.9794,2.0877,51433,0
2005-11-14,2.0877,2.1468,2.0778,2.0877,97587,0
2005-11-15,2.1173,2.1369,2.0187,2.068,40567,0
2005-11-16,2.1173,2.649,2.068,2.5604,554723,0
2005-11-17,2.6292,2.8559,2.6292,2.6884,450039,0
2005-11-18,2.6982,3.1808,2.59,2.9936,860061,0
2005-11-21,3.2399,3.5253,3.2202,3.5156,732833,0
2005-11-22,3.5353,3.5944,3.3481,3.3975,766962,0
2005-11-23,3.3777,3.3777,2.964,3.23,419324,0
2005-11-25,3.2202,3.4565,3.1611,3.4565,174439,0
2005-11-28,3.5057,3.8996,3.4664,3.7422,581372,0
2005-11-29,3.7618,3.8996,3.5057,3.7618,252014,0
2005-11-30,3.7422,3.7914,3.4959,3.5944,167671,0
2005-12-01,3.5452,3.811,3.5452,3.6535,158074,0
2005-12-02,3.6929,3.7422,3.2005,3.486,569844,0
2005-12-05,3.5649,3.6831,3.3975,3.5944,357770,0
2005-12-06,3.6239,3.6338,3.3877,3.4763,152170,0
2005-12-07,3.4959,3.6633,3.4959,3.5746,149225,0
2005-12-08,3.5944,3.5944,3.4467,3.5253,106075,0
2005-12-09,3.5452,3.6338,3.4959,3.4959,168296,0
2005-12-12,3.4467,3.7027,3.2793,3.4269,338071,0
2005-12-13,3.0922,3.2991,3.0626,3.2399,353236,0
2005-12-14,3.1513,3.3481,2.9347,3.23,330668,0
2005-12-15,3.23,3.4763,3.23,3.3187,172090,0
2005-12-16,3.3481,3.3481,3.1513,3.2991,74943,0
2005-12-19,3.2498,3.3481,3.1709,3.2005,93902,0
2005-12-20,3.1709,3.1709,2.8065,2.846,382639,0
2005-12-21,2.8559,3.6831,2.8164,3.6831,646020,0
2005-12-22,3.6436,3.8604,3.5746,3.6831,296733,0
2005-12-23,3.6929,3.6929,3.5452,3.6436,104614,0
2005-12-27,3.6535,3.811,3.555,3.555,154224,0
2005-12-28,3.7422,3.7422,3.3777,3.3975,190673,0
2005-12-29,3.6831,3.6831,3.2991,3.4072,170473,0
2005-12-30,3.4072,3.4959,3.3679,3.3975,66049,0
2006-01-03,3.4467,3.7422,3.4467,3.5746,279554,0
2006-01-04,3.5649,3.6929,3.4467,3.6141,112356,0
2006-01-05,3.6141,3.6141,3.4269,3.5452,97245,0
2006-01-06,3.5649,3.6831,3.5452,3.6436,186961,0
2006-01-09,3.6239,3.7914,3.6239,3.7027,189131,0
2006-01-10,3.6929,3.8208,3.6141,3.811,181110,0
2006-01-11,3.8208,4.7269,3.7422,4.7071,615121,0
2006-01-12,4.7269,4.7762,4.3329,4.5792,257334,0
2006-01-13,4.6383,5.3669,4.5792,5.1011,302946,0
2006-01-17,5.1011,5.1011,4.8253,4.9041,398685,0
2006-01-18,4.8253,4.8253,4.5792,4.6185,130231,0
2006-01-19,4.589,4.973,4.589,4.914,274788,0
2006-01-20,4.973,4.973,4.6284,4.8649,251332,0
2006-01-23,4.845,4.8943,4.4906,4.6284,150486,0
2006-01-24,4.6776,4.6776,4.5102,4.5594,109817,0
2006-01-25,4.6284,4.6284,4.5398,4.6086,171868,0
2006-01-26,4.6185,4.8745,4.5398,4.8649,255194,0
2006-01-27,4.8943,5.0124,4.845,4.973,158795,0
2006-01-30,4.9238,5.1109,4.9238,5.0223,233844,0
2006-01-31,5.0715,5.2093,5.0518,5.17,453495,0
2006-02-01,5.17,5.1799,5.0026,5.1502,362769,0
2006-02-02,5.1601,5.2685,5.1502,5.2193,426151,0
2006-02-03,5.2388,5.298,5.1996,5.2881,264512,0
2006-02-06,5.298,5.298,5.2292,5.2881,230377,0
2006-02-07,5.2388,5.2488,4.973,5.0615,381139,0
2006-02-08,5.0421,5.0518,4.6875,4.8745,663622,0
2006-02-09,4.9238,5.1601,4.8253,5.1601,242075,0
2006-02-10,5.0223,5.0715,4.7071,4.8745,146129,0
2006-02-13,4.9238,4.9238,4.7564,4.7762,182552,0
2006-02-14,4.7269,4.7957,4.5792,4.7465,120218,0
2006-02-15,4.5694,4.7171,4.5298,4.6086,233111,0
2006-02-16,4.5298,4.6972,4.4807,4.6678,106087,0
2006-02-17,4.6678,4.7564,4.6678,4.7171,106310,0
2006-02-21,4.8156,4.8253,4.7269,4.7762,190163,0
2006-02-22,4.7762,4.8253,4.7663,4.8253,153058,0
2006-02-23,4.8352,4.8745,4.6776,4.6776,93174,0
2006-02-24,4.6776,4.9238,4.6776,4.9238,215920,0
2006-02-27,5.0223,5.17,4.8352,4.9238,141125,0
2006-02-28,4.9238,5.1208,4.9238,5.0223,98257,0
2006-03-01,4.973,5.1601,4.973,5.1404,91671,0
2006-03-02,5.17,5.3866,5.1208,5.3866,311264,0
2006-03-03,5.4161,5.5639,5.3178,5.5639,239391,0
2006-03-06,5.7215,6.2729,5.7116,6.1449,946830,0
2006-03-07,6.2139,6.8638,6.076,6.1449,632875,0
2006-03-08,6.1942,6.2041,5.6131,5.9086,564964,0
2006-03-09,6.1056,6.4502,6.0956,6.2433,355346,0
2006-03-10,6.3813,6.3813,5.9086,6.1547,393714,0
2006-03-13,6.1842,6.1842,5.9086,6.1547,256311,0
2006-03-14,6.1646,6.3026,6.0563,6.2139,162069,0
2006-03-15,6.2041,6.401,6.1154,6.3615,234431,0
2006-03-16,6.3911,6.401,6.1056,6.3615,207187,0
2006-03-17,6.3518,6.401,6.1449,6.401,163422,0
2006-03-20,6.1842,6.3319,6.0661,6.3319,252376,0
2006-03-21,6.2828,6.2828,5.9086,6.0268,228771,0
2006-03-22,6.1056,6.1253,5.9579,6.1253,135260,0
2006-03-23,5.9676,6.1449,5.9579,6.1449,89119,0
2006-03-24,6.1547,6.4994,6.0956,6.4502,271284,0
2006-03-27,6.5978,6.7456,6.401,6.6866,308149,0
2006-03-28,6.667,6.785,6.667,6.785,265216,0
2006-03-29,6.785,7.2774,6.7654,7.238,250658,0
2006-03-30,7.4349,8.469,7.4251,8.3705,663025,0
2006-03-31,8.3214,8.9516,8.1243,8.9417,451630,0
2006-04-03,8.9711,10.142,8.9318,9.867,967398,0
2006-04-04,9.857,9.995,9.4536,9.798,396075,0
2006-04-05,9.798,9.995,9.651,9.896,488650,0
2006-04-06,9.876,9.995,9.1582,9.641,495923,0
2006-04-07,9.2862,9.3553,8.9122,9.109,386234,0
2006-04-10,9.1781,9.504,8.5181,8.5675,424658,0
2006-04-11,8.4394,8.469,7.4941,7.5926,1041083,0
2006-04-12,7.5334,8.2523,7.5334,8.2523,420218,0
2006-04-13,8.144,8.144,7.6516,8.0651,233913,0
2006-04-17,8.6167,8.6167,8.1736,8.2424,394551,0
2006-04-18,8.2327,8.3705,8.1046,8.1736,245701,0
2006-04-19,8.2228,8.3214,7.8683,7.9273,327415,0
2006-04-20,7.9373,8.2228,7.4841,8.1736,381671,0
2006-04-21,8.3214,8.4986,8.2228,8.272,270741,0
2006-04-24,8.4001,8.469,8.2327,8.331,232116,0
2006-04-25,8.4197,8.8826,8.3606,8.7152,278977,0
2006-04-26,8.863,9.0598,8.6659,8.8136,171383,0
2006-04-27,8.8531,9.109,8.6167,8.6167,140078,0
2006-04-28,8.6659,9.1288,8.6659,8.8136,199584,0
2006-05-01,9.4536,9.4536,9.109,9.2469,246117,0
2006-05-02,9.504,9.514,9.109,9.2567,204171,0
2006-05-03,9.2567,9.306,8.8136,8.9022,163254,0
2006-05-04,8.863,9.0402,8.4197,8.5675,298554,0
2006-05-05,8.6364,8.6462,8.3902,8.5675,335119,0
2006-05-08,8.6659,8.6659,8.3606,8.5181,180743,0
2006-05-09,8.6067,9.109,8.5675,8.7152,293123,0
2006-05-10,8.9122,8.9614,8.8136,8.9122,227799,0
2006-05-11,9.0598,9.306,8.8923,9.0106,327788,0
2006-05-12,8.9122,9.0598,8.5181,8.6364,168745,0
2006-05-15,8.3016,8.3214,7.9373,7.9373,349781,0
2006-05-16,7.9963,8.1736,7.9373,7.9864,219858,0
2006-05-17,8.0849,8.1538,7.8289,7.8781,424356,0
2006-05-18,7.8486,7.9175,7.238,7.2478,482897,0
2006-05-19,7.11,7.2873,6.0366,6.9425,980341,0
2006-05-22,6.5978,7.3169,6.4797,7.3169,266688,0
2006-05-23,7.5334,7.8387,7.3364,7.3364,252077,0
2006-05-24,7.4349,7.5827,7.0017,7.0902,293415,0
2006-05-25,7.1887,7.7304,7.1001,7.7304,152405,0
2006-05-26,7.7796,8.2031,7.7403,8.2031,107498,0
2006-05-30,8.3214,8.9614,8.272,8.863,312232,0
2006-05-31,8.9022,8.9022,8.6857,8.7645,234842,0
2006-06-01,8.5576,8.5872,8.075,8.5675,158305,0
2006-06-02,8.5576,8.8333,8.5181,8.6462,106064,0
2006-06-05,8.6659,8.9614,8.1834,8.3705,154122,0
2006-06-06,8.0259,8.075,7.2873,7.8879,508067,0
2006-06-07,7.4841,7.8781,7.4054,7.4251,199405,0
2006-06-08,7.3858,7.5334,6.8932,7.3463,278635,0
2006-06-09,7.4349,7.4349,7.0706,7.0706,92762,0
2006-06-12,7.0706,7.0902,6.5092,6.6177,322028,0
2006-06-13,6.2631,6.3518,5.6625,5.9382,614276,0
2006-06-14,5.7609,6.8736,5.7215,6.7948,295669,0
2006-06-15,7.6812,7.8289,7.3858,7.5827,276558,0
2006-06-16,7.6812,8.075,7.2873,8.0259,159140,0
2006-06-19,7.4841,7.9765,7.3858,7.4841,69708,0
2006-06-20,7.3956,8.4394,7.2873,8.2228,216953,0
2006-06-21,8.1736,8.4493,8.1736,8.4394,254854,0
2006-06-22,8.4493,8.469,8.2129,8.3705,135159,0
2006-06-23,8.2622,8.41,7.9273,8.272,111767,0
2006-06-26,8.2228,8.3214,7.75,7.819,76493,0
2006-06-27,7.7896,7.8683,7.2873,7.2971,107319,0
2006-06-28,7.4349,7.4841,6.8932,7.041,230419,0
2006-06-29,7.0017,7.4349,6.9918,7.376,99134,0
2006-06-30,7.4349,8.3214,7.4349,8.3214,322081,0
2006-07-03,8.3214,8.8531,8.3214,8.7939,120197,0
2006-07-05,8.8923,9.0598,8.4294,8.4493,242035,0
2006-07-06,8.5181,8.7645,8.2228,8.6167,131952,0
2006-07-07,8.5675,8.6167,8.272,8.272,54783,0
2006-07-10,8.272,8.2917,7.8879,7.9273,159923,0
2006-07-11,7.9175,8.4294,7.8879,8.3214,96071,0
2006-07-12,8.469,8.4887,7.8781,8.1736,120393,0
2006-07-13,8.1243,8.1736,7.9273,7.9765,159619,0
2006-07-14,7.9373,8.2228,7.5334,7.7304,177282,0
2006-07-17,7.6614,7.6713,7.5039,7.6319,96806,0
2006-07-18,7.6812,7.8683,7.4841,7.6516,161117,0
2006-07-19,7.5827,7.9273,7.4841,7.8781,178962,0
2006-07-20,7.8781,7.8781,7.5039,7.6319,53282,0
2006-07-21,7.6319,7.8781,7.563,7.5827,39304,0
2006-07-24,7.563,7.7304,7.2873,7.7304,107356,0
2006-07-25,7.8781,8.1932,7.7008,8.1243,196579,0
2006-07-26,8.1243,8.1243,7.8289,7.9373,22060,0
2006-07-27,8.0357,8.1243,7.9175,7.9175,65909,0
2006-07-28,7.8879,7.9765,7.6812,7.8781,62035,0
2006-07-31,7.8585,7.8781,7.6418,7.7304,45506,0
2006-08-01,7.8091,7.8091,7.4841,7.5827,107661,0
2006-08-02,7.5727,7.6614,7.3364,7.4054,132464,0
2006-08-03,7.2478,7.3561,7.1396,7.2774,102463,0
2006-08-04,7.2774,7.5532,7.2774,7.366,107371,0
2006-08-07,7.376,7.376,6.9819,7.1987,179760,0
2006-08-08,7.238,7.238,6.9918,7.1396,39537,0
2006-08-09,7.1396,7.3069,6.9524,7.3069,109936,0
2006-08-10,7.2873,7.2873,7.1001,7.2478,58918,0
2006-08-11,7.2478,7.2873,7.1592,7.1887,95573,0
2006-08-14,7.11,7.1887,6.9524,6.9918,83870,0
2006-08-15,6.9032,7.1297,6.9032,7.1297,58407,0
2006-08-16,7.1297,7.1396,6.9425,7.0706,46877,0
2006-08-17,7.0017,7.0805,6.9721,7.041,48971,0
2006-08-18,6.9918,7.11,6.9819,7.11,44302,0
2006-08-21,7.1396,7.3266,7.0706,7.2873,118647,0
2006-08-22,7.3561,7.3561,7.1887,7.3169,65817,0
2006-08-23,7.3069,7.4448,7.2774,7.366,120976,0
2006-08-24,7.2576,7.366,7.2478,7.3463,60101,0
2006-08-25,7.3364,7.3463,7.2873,7.2873,50646,0
2006-08-28,7.3364,7.3364,6.6471,6.6471,359055,0
2006-08-29,6.6471,6.6964,6.076,6.4502,1025272,0
2006-08-30,6.4797,6.4797,6.2139,6.3615,531218,0
2006-08-31,6.3026,6.5881,6.2238,6.5388,413444,0
2006-09-01,6.5585,6.5782,6.2533,6.2927,548622,0
2006-09-05,6.2729,6.401,6.2631,6.3319,305534,0
2006-09-06,6.3518,6.3615,6.2828,6.3419,161922,0
2006-09-07,6.3319,6.3419,6.1351,6.1942,155880,0
2006-09-08,6.1744,6.1842,5.8298,5.8889,360048,0
2006-09-11,5.6131,5.6131,5.3079,5.3669,467436,0
2006-09-12,5.4064,5.4161,4.7957,5.0223,442256,0
2006-09-13,4.9927,4.9927,4.4708,4.658,1033057,0
2006-09-14,4.7071,4.8549,4.2935,4.402,590158,0
2006-09-15,4.402,4.5988,4.2049,4.5298,581654,0
2006-09-18,4.658,4.7071,4.5004,4.6776,372956,0
2006-09-19,4.845,4.8745,4.5496,4.589,289758,0
2006-09-20,4.6086,4.6086,4.264,4.3428,403101,0
2006-09-21,4.2542,4.264,3.8897,4.2247,530651,0
2006-09-22,4.2837,4.4412,4.2739,4.3329,298611,0
2006-09-25,4.2935,4.3133,3.939,3.9882,402815,0
2006-09-26,3.949,4.2837,3.949,4.136,372344,0
2006-09-27,4.3821,4.4118,4.2344,4.4118,369517,0
2006-09-28,4.5792,4.9435,4.5298,4.8352,443037,0
2006-09-29,4.8649,4.8745,4.6284,4.7957,252497,0
2006-10-02,4.8253,5.0223,4.7762,4.8745,151365,0
2006-10-03,4.7564,4.7564,4.4807,4.5102,325179,0
2006-10-04,4.5298,4.5298,4.0967,4.3133,427636,0
2006-10-05,4.3625,4.6185,4.3625,4.4511,240649,0
2006-10-06,4.4412,4.4412,4.136,4.264,219737,0
2006-10-09,4.264,4.3821,4.1458,4.1557,59800,0
2006-10-10,4.136,4.1557,4.0375,4.067,107283,0
2006-10-11,4.0474,4.136,4.0474,4.1066,93054,0
2006-10-12,4.136,4.136,3.9882,4.0375,180893,0
2006-10-13,4.2344,4.2935,4.1458,4.2344,274419,0
2006-10-16,4.2739,4.4807,4.2739,4.3821,184548,0
2006-10-17,4.4511,4.52,4.1951,4.1951,171488,0
2006-10-18,4.2837,4.2837,4.0967,4.1162,142936,0
2006-10-19,4.1162,4.2837,4.1162,4.2049,178501,0
2006-10-20,4.2049,4.2344,4.1655,4.2344,89455,0
2006-10-23,4.1655,4.2344,4.136,4.1853,100174,0
2006-10-24,4.1754,4.264,4.1557,4.1655,152635,0
2006-10-25,4.1754,4.1754,4.0375,4.0867,242479,0
2006-10-26,4.1754,4.264,4.1557,4.1951,264236,0
2006-10-27,4.2344,4.2542,4.1951,4.2344,307661,0
2006-10-30,4.2542,4.5496,4.2344,4.5102,604281,0
2006-10-31,4.5792,4.8649,4.4807,4.845,776541,0
2006-11-01,5.0814,5.17,4.973,5.0715,867630,0
2006-11-02,5.0715,5.2093,5.0124,5.1404,362363,0
2006-11-03,5.17,5.17,4.9927,5.0715,456950,0
2006-11-06,5.0715,5.3669,5.0715,5.17,434456,0
2006-11-07,5.2193,5.3178,5.1109,5.1502,440199,0
2006-11-08,5.1208,5.2784,5.1011,5.1601,484032,0
2006-11-09,5.2193,5.2685,5.1601,5.1799,674802,0
2006-11-10,5.1601,5.17,4.8649,4.9238,343335,0
2006-11-13,4.9337,4.9337,4.589,4.6678,445744,0
2006-11-14,4.6383,4.6383,4.3035,4.5298,573607,0
2006-11-15,4.5298,4.7269,4.4511,4.5298,360360,0
2006-11-16,4.658,4.8253,4.3035,4.402,487966,0
2006-11-17,4.3821,4.5102,4.3035,4.3035,237625,0
2006-11-20,4.4313,4.5298,4.2542,4.3329,392918,0
2006-11-21,4.4807,4.5792,4.2837,4.2837,401140,0
2006-11-22,4.3526,4.4708,4.3329,4.3921,264289,0
2006-11-24,4.4511,4.7171,4.4313,4.6185,323386,0
2006-11-27,4.7171,4.7269,4.6284,4.648,259833,0
2006-11-28,4.648,4.7071,4.4217,4.589,205269,0
2006-11-29,4.5004,4.5792,4.4511,4.5298,157333,0
2006-11-30,4.5792,4.845,4.5594,4.7762,620535,0
2006-12-01,4.8745,5.0912,4.8745,5.0518,548312,0
2006-12-04,5.1011,5.1208,4.9041,5.0615,334178,0
2006-12-05,5.0814,5.17,5.0026,5.0715,299437,0
2006-12-06,5.0322,5.1011,4.8745,5.0912,434931,0
2006-12-07,5.1109,5.1109,4.8745,5.0518,210784,0
2006-12-08,5.1011,5.5047,5.0715,5.3768,1102986,0
2006-12-11,5.6329,5.9086,5.3178,5.5244,441629,0
2006-12-12,5.5244,5.5443,5.3079,5.3571,194261,0
2006-12-13,5.3374,5.4161,5.1502,5.3079,154758,0
2006-12-14,5.3079,5.3178,5.2685,5.3079,88345,0
2006-12-15,5.3178,5.3178,5.1208,5.1897,166334,0
2006-12-18,5.2685,5.2685,5.2093,5.2586,124904,0
2006-12-19,5.3079,5.3178,5.1996,5.2292,238027,0
2006-12-20,5.2685,5.2685,5.0223,5.0223,195580,0
2006-12-21,4.973,5.0223,4.7762,4.8649,220662,0
2006-12-22,4.9631,4.9631,4.7368,4.9238,120842,0
2006-12-26,4.9238,5.4654,4.845,5.0421,95150,0
2006-12-27,5.17,5.1799,4.9337,5.0124,115053,0
2006-12-28,4.9337,5.0814,4.9337,5.0223,122568,0
2006-12-29,4.9829,5.0223,4.8844,4.973,713979,0
2007-01-03,5.0223,5.17,4.7368,4.7762,212944,0
2007-01-04,4.7465,4.7957,4.2837,4.4118,307892,0
2007-01-05,4.4807,4.5102,4.264,4.4807,346784,0
2007-01-08,4.5694,4.5694,4.3921,4.4511,165828,0
2007-01-09,4.461,4.4708,4.3428,4.402,194261,0
2007-01-10,4.2542,4.4313,4.2443,4.4118,110992,0
2007-01-11,4.461,4.5398,4.3428,4.4511,102970,0
2007-01-12,4.4708,4.6972,4.3329,4.5988,187050,0
2007-01-16,4.6776,4.6776,4.6284,4.658,88042,0
2007-01-17,4.6678,4.6972,4.4511,4.5594,248690,0
2007-01-18,4.5792,4.6185,4.4511,4.5004,151609,0
2007-01-19,4.52,4.52,4.3329,4.4313,282200,0
2007-01-22,4.4313,4.4313,4.3329,4.3625,148666,0
2007-01-23,4.3329,4.7071,4.3329,4.6678,317946,0
2007-01-24,4.6678,4.7269,4.5792,4.7071,103984,0
2007-01-25,4.7762,4.8352,4.6284,4.8253,211116,0
2007-01-26,4.7663,4.8745,4.6972,4.8745,146634,0
2007-01-29,4.8745,4.8745,4.7071,4.7171,116475,0
2007-01-30,4.6776,4.7171,4.5398,4.5988,104391,0
2007-01-31,4.5988,4.7368,4.589,4.6284,98298,0
2007-02-01,4.648,4.9238,4.648,4.914,324748,0
2007-02-02,4.914,4.9238,4.589,4.9041,316929,0
2007-02-05,4.9041,4.973,4.5398,4.8156,158211,0
2007-02-06,4.8549,4.973,4.8549,4.9238,152422,0
2007-02-07,4.9337,4.9927,4.9041,4.914,211524,0
2007-02-08,4.9238,4.9435,4.8352,4.9435,194362,0
2007-02-09,4.9631,5.2388,4.9631,5.1109,332669,0
2007-02-12,5.1601,5.1799,5.0322,5.0518,133934,0
2007-02-13,5.0715,5.1208,4.8943,4.973,185018,0
2007-02-14,4.9829,5.1404,4.9435,5.0615,239347,0
2007-02-15,5.0223,5.0421,4.9238,4.9927,168976,0
2007-02-16,4.9927,5.0518,4.9631,4.9829,68544,0
2007-02-20,5.0518,5.0518,4.7762,4.8057,293777,0
2007-02-21,4.8253,5.0223,4.7957,4.9238,242698,0
2007-02-22,4.9337,5.0715,4.8745,5.0715,172936,0
2007-02-23,5.0912,5.17,4.9927,5.1109,228279,0
2007-02-26,5.1601,5.1601,4.9337,5.0912,207420,0
2007-02-27,4.8943,5.0518,4.6284,4.7368,452089,0
2007-02-28,4.648,4.648,4.3821,4.5004,422539,0
2007-03-01,4.5298,4.6776,4.4313,4.5792,238047,0
2007-03-02,4.5694,4.5694,4.4412,4.4511,171919,0
2007-03-05,4.3625,4.4118,3.6731,4.0375,620556,0
2007-03-06,4.1262,4.3133,4.1066,4.1853,265344,0
2007-03-07,4.1853,4.264,4.1162,4.136,220662,0
2007-03-08,4.1853,4.264,4.0967,4.136,178927,0
2007-03-09,4.1066,4.1557,4.0474,4.1066,179738,0
2007-03-12,4.0474,4.0867,3.9882,4.0277,164608,0
2007-03-13,4.0277,4.0375,3.7914,3.8701,228177,0
2007-03-14,3.8011,3.8406,3.7027,3.7815,225637,0
2007-03-15,3.8504,3.9981,3.8208,3.9292,197002,0
2007-03-16,3.939,4.0375,3.8897,3.939,277022,0
2007-03-19,3.949,4.067,3.7618,3.939,570797,0
2007-03-20,3.949,4.1458,3.9292,4.0179,440309,0
2007-03-21,4.0277,4.2542,4.0179,4.067,418172,0
2007-03-22,4.0867,4.1853,4.0375,4.136,330434,0
2007-03-23,4.136,4.136,4.0179,4.067,184713,0
2007-03-26,4.0867,4.1458,4.0375,4.1262,267983,0
2007-03-27,4.1458,4.1458,4.0375,4.0474,139120,0
2007-03-28,4.0867,4.0967,4.0375,4.0375,198932,0
2007-03-29,4.0375,4.1066,4.0277,4.0769,199135,0
2007-03-30,4.1162,4.136,4.0375,4.136,197916,0
2007-04-02,4.1458,4.4118,4.136,4.2542,656301,0
2007-04-03,4.2443,4.2542,4.1754,4.2247,391160,0
2007-04-04,4.2344,4.3133,4.2344,4.3035,618018,0
2007-04-05,4.3921,4.3921,4.2344,4.264,713268,0
2007-04-09,4.2739,4.2837,4.2148,4.2247,253868,0
2007-04-10,4.3329,6.2041,4.3329,5.3669,4335563,0
2007-04-11,5.554,6.0268,5.4261,5.7904,2461710,0
2007-04-12,5.7116,5.7511,5.5639,5.6525,778157,0
2007-04-13,5.7706,6.6866,5.6229,6.5684,2901106,0
2007-04-16,6.7358,7.0805,6.5684,6.7456,2065371,0
2007-04-17,6.657,6.6964,5.9183,6.1449,1594700,0
2007-04-18,6.1646,6.5388,6.1547,6.2433,554550,0
2007-04-19,6.1056,6.1942,5.7609,6.0956,1023394,0
2007-04-20,6.2828,6.3419,6.0956,6.3026,709105,0
2007-04-23,6.3026,6.3419,6.1253,6.2729,407610,0
2007-04-24,6.1449,6.2533,5.8594,5.8594,698646,0
2007-04-25,5.8691,6.1056,5.8594,6.0857,468438,0
2007-04-26,5.8988,5.9086,5.7609,5.8594,504285,0
2007-04-27,6.0366,6.0366,5.8298,5.9086,401519,0
2007-04-30,5.9086,5.9382,5.8102,5.8102,431678,0
2007-05-01,5.8397,5.8397,5.4752,5.7017,686357,0
2007-05-02,5.5738,5.8298,5.5639,5.7609,357751,0
2007-05-03,5.9086,6.0563,5.7313,5.8889,467829,0
2007-05-04,5.9775,6.007,5.8102,5.9086,429749,0
2007-05-07,5.9382,6.0857,5.9183,5.9283,352776,0
2007-05-08,5.9183,5.9183,5.6625,5.8298,343230,0
2007-05-09,5.8988,5.9183,5.682,5.7609,337747,0
2007-05-10,5.6329,5.6625,5.4654,5.4951,398675,0
2007-05-11,5.5244,5.6229,5.4555,5.5639,380396,0
2007-05-14,5.554,5.5639,5.1996,5.3571,563079,0
2007-05-15,5.2488,5.5639,5.0223,5.2784,560643,0
2007-05-16,5.1799,5.2685,4.9927,5.2685,393292,0
2007-05-17,5.1502,5.3768,5.0814,5.3571,294285,0
2007-05-18,5.3768,5.6625,5.3178,5.6329,518908,0
2007-05-21,5.5639,5.9086,5.554,5.7609,568854,0
2007-05-22,5.682,5.8691,5.6131,5.6723,405479,0
2007-05-23,5.6625,5.6625,5.4654,5.5147,547644,0
2007-05-24,5.5147,5.5147,5.1307,5.3178,473212,0
2007-05-25,5.3178,5.4555,5.3178,5.4555,230309,0
2007-05-29,5.4951,5.5244,5.2784,5.3079,273062,0
2007-05-30,5.2193,5.3473,5.17,5.2488,242901,0
2007-05-31,5.3178,5.4261,5.2685,5.298,305758,0
2007-06-01,5.5443,5.7116,5.4457,5.6032,462548,0
2007-06-04,5.6525,5.7511,5.5639,5.6723,413196,0
2007-06-05,5.6427,5.7116,5.6131,5.6427,253157,0
2007-06-06,5.6032,5.6427,5.5147,5.6131,370545,0
2007-06-07,5.6131,5.6131,5.298,5.3669,519619,0
2007-06-08,5.2193,5.2488,5.0223,5.1601,590498,0
2007-06-11,5.17,5.2093,5.0223,5.1601,299768,0
2007-06-12,5.1307,5.1502,4.9238,4.9337,530789,0
2007-06-13,4.9435,5.1109,4.9435,5.0912,436958,0
2007-06-14,5.0715,5.2193,5.0421,5.1897,269812,0
2007-06-15,5.2388,5.3768,5.1996,5.2784,275702,0
2007-06-18,5.3374,5.4852,5.3079,5.3768,333279,0
2007-06-19,5.4555,5.5047,5.3866,5.3866,240565,0
2007-06-20,5.3178,5.3571,5.2388,5.3178,259351,0
2007-06-21,5.3079,5.3079,5.0715,5.1011,473212,0
2007-06-22,5.2388,5.2388,4.9535,5.1502,2256280,0
2007-06-25,5.0615,5.1601,4.9927,5.0124,421218,0
2007-06-26,5.0223,5.0715,4.9435,4.9631,373390,0
2007-06-27,4.9435,4.9829,4.845,4.9337,469758,0
2007-06-28,5.0421,5.3571,5.0421,5.2881,575163,0
2007-06-29,5.4654,5.5244,5.3079,5.4161,556377,0
2007-07-02,5.554,5.8298,5.4852,5.7412,806388,0
2007-07-03,5.7116,5.8102,5.5343,5.6329,298651,0
2007-07-05,5.5343,5.9086,5.4261,5.8594,1076808,0
2007-07-06,5.8594,6.0169,5.8102,6.0169,675697,0
2007-07-09,6.1449,6.2533,6.0169,6.076,671127,0
2007-07-10,6.0465,6.1154,5.7215,5.7412,496464,0
2007-07-11,5.7017,6.076,5.7017,5.9283,478695,0
2007-07-12,5.9382,6.1154,5.9382,5.9971,470164,0
2007-07-13,6.1056,6.2927,6.007,6.007,306571,0
2007-07-16,5.8889,6.007,5.7609,5.8691,286769,0
2007-07-17,5.8102,5.8889,5.7511,5.8298,141761,0
2007-07-18,5.8594,6.3026,5.8594,6.1547,540232,0
2007-07-19,6.2139,6.3518,6.0661,6.1744,505605,0
2007-07-20,6.1646,6.1646,5.9579,6.0563,398979,0
2007-07-23,5.9775,6.0563,5.8988,5.9086,454221,0
2007-07-24,5.9676,6.0563,5.8889,5.948,520024,0
2007-07-25,5.9086,5.9382,5.7706,5.8594,423351,0
2007-07-26,5.6919,5.8102,5.4555,5.7412,1950521,0
2007-07-27,5.5639,5.7609,5.5147,5.5244,467117,0
2007-07-30,5.5639,5.7609,5.5244,5.7609,267679,0
2007-07-31,5.8102,5.8594,5.682,5.7412,772572,0
2007-08-01,5.7116,5.8102,5.554,5.7805,514743,0
2007-08-02,5.7805,5.9086,5.7805,5.8988,486006,0
2007-08-03,5.8102,5.9183,5.7805,5.8691,342011,0
2007-08-06,5.8594,5.9579,5.6919,5.8889,310938,0
2007-08-07,5.7609,6.1547,5.7511,6.1056,450363,0
2007-08-08,6.1351,6.7456,6.1154,6.6471,1223036,0
2007-08-09,6.1547,6.7751,6.0661,6.4797,1021159,0
2007-08-10,6.4896,6.8932,6.3026,6.7259,936164,0
2007-08-13,6.7654,6.8932,6.6964,6.785,743327,0
2007-08-14,6.7456,6.7456,6.401,6.401,653253,0
2007-08-15,6.3911,6.5388,5.8199,5.8199,753378,0
2007-08-16,5.7706,6.1744,5.0223,6.1744,1116411,0
2007-08-17,6.3715,6.9328,5.9086,5.9579,733984,0
2007-08-20,6.0956,6.1547,5.8298,5.9971,370038,0
2007-08-21,5.9579,6.0465,5.8594,5.9775,370749,0
2007-08-22,6.076,6.2238,6.0268,6.1842,479609,0
2007-08-23,6.1842,6.401,5.9086,6.0563,686155,0
2007-08-24,6.0563,6.1942,5.9579,6.076,394410,0
2007-08-27,6.0169,6.0366,5.7805,5.8102,237011,0
2007-08-28,5.7609,5.7609,5.5047,5.7412,568564,0
2007-08-29,5.7116,5.8397,5.4161,5.8102,524492,0
2007-08-30,5.7116,5.9579,5.6625,5.8495,355923,0
2007-08-31,5.9382,6.007,5.8594,5.8691,317335,0
2007-09-04,5.8199,6.1449,5.8199,6.1449,527437,0
2007-09-05,6.007,6.1351,5.9775,6.0268,267069,0
2007-09-06,6.1154,6.4502,6.076,6.401,706363,0
2007-09-07,6.5388,6.6177,6.2828,6.2927,735203,0
2007-09-10,6.3123,6.4502,6.007,6.2238,379685,0
2007-09-11,6.2334,6.4896,6.1056,6.4108,304135,0
2007-09-12,6.2041,6.3419,6.1154,6.2729,421524,0
2007-09-13,6.1056,6.2533,6.0563,6.1646,242698,0
2007-09-14,6.1646,6.4502,6.1056,6.1253,449957,0
2007-09-17,6.1449,6.2533,6.0563,6.1646,294996,0
2007-09-18,6.076,6.4994,5.9283,6.4797,631319,0
2007-09-19,6.5486,6.6964,6.1547,6.2828,919206,0
2007-09-20,6.6373,6.6373,6.401,6.6078,573640,0
2007-09-21,6.6177,6.667,6.4108,6.5388,610705,0
2007-09-24,6.5684,6.5978,6.2828,6.3419,532210,0
2007-09-25,6.2041,6.2631,6.0465,6.2041,205532,0
2007-09-26,6.2041,6.2334,5.9676,6.1154,436857,0
2007-09-27,6.1154,6.2334,6.0563,6.1449,234372,0
2007-09-28,6.2041,6.3715,6.1154,6.1744,542364,0
2007-10-01,6.2041,6.2041,5.8199,5.8495,826696,0
2007-10-02,5.5244,5.8594,5.4261,5.8594,846904,0
2007-10-03,5.8594,5.8889,5.6525,5.7805,356227,0
2007-10-04,5.6329,6.007,5.6229,5.9086,431170,0
2007-10-05,5.7116,5.948,5.4852,5.5639,805472,0
2007-10-08,5.6525,5.6525,5.2292,5.5343,609182,0
2007-10-09,5.4359,5.6131,5.3275,5.6131,806794,0
2007-10-10,5.6131,5.6131,5.3374,5.4161,892196,0
2007-10-11,5.4752,5.4752,4.9337,5.0715,1633795,0
2007-10-12,5.0715,5.1011,4.9041,4.9435,955255,0
2007-10-15,5.0223,5.0912,4.5004,4.6086,1766923,0
2007-10-16,4.648,4.7269,4.2443,4.6678,1555198,0
2007-10-17,4.7663,4.914,4.5298,4.8352,730736,0
2007-10-18,4.8253,4.8253,4.5988,4.7564,727993,0
2007-10-19,4.7269,4.7465,4.4511,4.5496,700169,0
2007-10-22,4.3428,4.4906,4.2542,4.4118,750130,0
2007-10-23,4.4313,4.5594,4.3329,4.52,454933,0
2007-10-24,4.4511,4.6972,4.3428,4.6972,580139,0
2007-10-25,4.589,4.7465,4.5298,4.5496,448129,0
2007-10-26,4.6086,4.8649,4.6086,4.8253,773791,0
2007-10-29,4.7269,4.9829,4.6284,4.7171,693975,0
2007-10-30,4.7465,4.7465,4.5496,4.6678,473922,0
2007-10-31,4.6678,4.6776,4.4412,4.5988,843045,0
2007-11-01,4.5102,4.5398,4.2935,4.2935,661681,0
2007-11-02,4.3921,4.4511,4.3329,4.4313,652340,0
2007-11-05,4.461,4.461,4.2344,4.2443,627258,0
2007-11-06,4.2542,4.6678,4.2542,4.6383,745865,0
2007-11-07,4.7564,4.8253,4.3329,4.3526,853099,0
2007-11-08,4.4313,4.5694,4.3329,4.5694,686357,0
2007-11-09,4.4118,4.5298,4.3921,4.4906,417743,0
2007-11-12,4.4511,4.4906,4.067,4.1066,640934,0
2007-11-13,4.136,4.3231,4.0474,4.3231,437157,0
2007-11-14,4.3921,4.4118,4.1754,4.2837,319828,0
2007-11-15,4.2443,4.2443,4.0572,4.1162,302813,0
2007-11-16,4.136,4.1655,4.0474,4.136,486919,0
2007-11-19,4.2148,4.2148,3.9095,3.9292,537588,0
2007-11-20,3.9981,4.0277,3.8701,3.9685,364707,0
2007-11-21,3.9685,4.0081,3.7815,3.8208,465137,0
2007-11-23,3.7815,3.9784,3.7815,3.949,256838,0
2007-11-26,3.9882,4.0277,3.7027,3.7914,605629,0
2007-11-27,3.811,3.811,3.5649,3.6338,453246,0
2007-11-28,3.6338,3.6731,3.486,3.6633,505431,0
2007-11-29,3.7519,3.7519,3.486,3.5649,387724,0
2007-11-30,3.555,3.555,3.3679,3.3777,440302,0
2007-12-03,3.3777,3.4269,2.9839,3.0922,1087019,0
2007-12-04,3.0922,3.0922,2.6982,2.7868,1910645,0
2007-12-05,2.8952,3.2005,2.8952,2.964,1290261,0
2007-12-06,3.0527,3.3286,3.0036,3.2991,1094173,0
2007-12-07,3.4072,3.4072,3.0626,3.1611,832911,0
2007-12-10,3.2202,3.3383,3.1316,3.2694,544903,0
2007-12-11,3.2991,3.6042,3.2005,3.2005,676356,0
2007-12-12,3.3777,3.486,3.0922,3.1513,664091,0
2007-12-13,3.2005,3.2399,2.9149,3.2103,711855,0
2007-12-14,3.0823,3.2103,2.9543,2.974,464121,0
2007-12-17,2.9839,3.0527,2.8656,2.8656,456962,0
2007-12-18,3.0036,3.0036,2.8362,2.9936,454424,0
2007-12-19,2.905,3.0036,2.905,2.9347,309922,0
2007-12-20,2.9543,3.1413,2.905,3.1413,413957,0
2007-12-21,3.1316,3.2399,3.0922,3.2399,795317,0
2007-12-24,3.23,3.2891,3.1808,3.2793,249096,0
2007-12-26,3.2891,3.4367,3.2005,3.3286,482368,0
2007-12-27,3.3187,3.4269,3.2594,3.4171,479761,0
2007-12-28,3.4367,3.4467,3.2498,3.2694,424561,0
2007-12-31,3.2103,3.3383,2.9149,2.9149,1234298,0
2008-01-02,2.964,3.2891,2.964,3.2202,822202,0
2008-01-03,3.2005,3.5353,3.102,3.4565,1222325,0
2008-01-04,3.358,3.4072,3.2498,3.2793,558768,0
2008-01-07,3.2793,3.2891,3.1513,3.1611,346793,0
2008-01-08,3.2103,3.4565,3.2005,3.2202,447416,0
2008-01-09,3.3088,3.3286,3.0922,3.2594,496852,0
2008-01-10,3.2594,3.3383,2.974,3.2891,498026,0
2008-01-11,3.3481,3.3975,3.1808,3.2793,432607,0
2008-01-14,3.3481,3.5253,3.2891,3.3877,629826,0
2008-01-15,3.2991,3.3877,3.1709,3.1906,352458,0
2008-01-16,3.0626,3.23,2.964,3.1906,440918,0
2008-01-17,3.1906,3.2793,3.102,3.2498,715396,0
2008-01-18,3.3088,3.3088,3.1709,3.2793,422543,0
2008-01-22,3.0626,3.2991,2.9543,3.23,570628,0
2008-01-23,3.2793,3.3286,3.0626,3.3088,520032,0
2008-01-24,3.2891,3.4959,3.2498,3.2498,530056,0
2008-01-25,3.3383,3.4171,3.2005,3.2005,432741,0
2008-01-28,3.23,3.8504,3.1906,3.8504,1520012,0
2008-01-29,3.9194,4.0375,3.486,3.7618,1113221,0
2008-01-30,3.8308,3.9882,3.6239,3.8011,796501,0
2008-01-31,3.7027,3.8701,3.6929,3.7618,425716,0
2008-02-01,3.8604,3.8604,3.4763,3.6141,618152,0
2008-02-04,3.5944,3.6831,3.4467,3.5845,352844,0
2008-02-05,3.5156,3.5253,3.3975,3.4171,298762,0
2008-02-06,3.4763,3.6436,3.4072,3.4269,355770,0
2008-02-07,3.4467,3.5452,3.3975,3.4367,195578,0
2008-02-08,3.4367,3.4959,3.2399,3.3975,457061,0
2008-02-11,3.3286,3.555,3.2005,3.4269,442544,0
2008-02-12,3.486,3.555,3.3088,3.3383,411424,0
2008-02-13,3.3187,3.4664,3.3088,3.4467,288987,0
2008-02-14,3.4565,3.4565,3.2891,3.2991,340488,0
2008-02-15,3.3187,3.3481,3.2005,3.2103,393341,0
2008-02-19,3.2793,3.358,3.2103,3.3383,398013,0
2008-02-20,3.3286,3.4171,3.1808,3.3975,351303,0
2008-02-21,3.4664,3.5845,3.2891,3.3187,824525,0
2008-02-22,3.3679,3.4467,3.2498,3.3088,273396,0
2008-02-25,3.3877,3.4367,3.2498,3.3383,324953,0
2008-02-26,3.3679,3.4763,3.1906,3.4763,381332,0
2008-02-27,3.5156,3.6831,3.4959,3.5253,777612,0
2008-02-28,3.5353,3.5746,3.4959,3.5452,399594,0
2008-02-29,3.5944,3.5944,3.4467,3.4565,459837,0
2008-03-03,3.5353,3.6338,3.4565,3.5156,669090,0
2008-03-04,3.5944,3.5944,3.2594,3.3383,625413,0
2008-03-05,3.4171,3.4763,3.3187,3.358,426540,0
2008-03-06,3.5452,3.5452,3.2103,3.2498,622539,0
2008-03-07,3.2103,3.2594,3.1611,3.1808,343658,0
2008-03-10,3.2005,3.3286,3.102,3.23,966693,0
2008-03-11,3.2594,3.3286,3.102,3.2399,566082,0
2008-03-12,3.2498,3.3088,3.2005,3.2202,298018,0
2008-03-13,3.2498,3.3481,3.23,3.3383,608615,0
2008-03-14,3.3679,3.3679,3.0429,3.0527,729382,0
2008-03-17,2.964,3.1217,2.8656,2.9839,783474,0
2008-03-18,2.9149,2.974,2.7574,2.8263,992866,0
2008-03-19,2.7673,2.846,2.4718,2.4718,1202738,0
2008-03-20,2.3733,2.4816,2.1764,2.393,1681374,0
2008-03-24,2.4423,2.6196,2.3832,2.4323,730880,0
2008-03-25,2.5407,2.6292,2.4619,2.6196,637995,0
2008-03-26,2.7081,2.7377,2.5604,2.6096,573931,0
2008-03-27,2.7081,2.7277,2.4816,2.5013,333176,0
2008-03-28,2.4816,2.5504,2.4718,2.5013,269052,0
2008-03-31,2.5407,2.5997,2.4323,2.5013,373957,0
2008-04-01,2.4027,2.4027,2.2946,2.3634,649782,0
2008-04-02,2.3141,2.5111,2.3141,2.452,475490,0
2008-04-03,2.5309,2.5309,2.4126,2.4323,342032,0
2008-04-04,2.4619,2.59,2.4027,2.5703,462336,0
2008-04-07,2.5703,2.6391,2.4619,2.4915,487946,0
2008-04-08,2.5703,2.5703,2.4027,2.4619,406235,0
2008-04-09,2.4619,2.4816,2.4126,2.4718,323632,0
2008-04-10,2.5013,2.5407,2.4423,2.4619,304135,0
2008-04-11,2.4619,2.4718,2.324,2.3832,337888,0
2008-04-14,2.3733,2.452,2.2748,2.4423,574617,0
2008-04-15,2.5504,2.5504,2.4323,2.4718,471055,0
2008-04-16,2.4619,2.5703,2.4619,2.5604,519485,0
2008-04-17,2.5703,2.5703,2.4126,2.4718,294600,0
2008-04-18,2.4126,2.4619,2.3634,2.452,263568,0
2008-04-21,2.4619,2.5407,2.393,2.521,368996,0
2008-04-22,2.521,2.5801,2.4323,2.4619,505724,0
2008-04-23,2.4619,2.4619,2.3733,2.3832,313516,0
2008-04-24,2.4126,2.4126,2.3141,2.3338,487321,0
2008-04-25,2.3045,2.3338,2.2551,2.2846,227069,0
2008-04-28,2.3141,2.3437,2.1369,2.1468,478348,0
2008-04-29,2.206,2.206,1.9301,1.9794,1154390,0
2008-04-30,1.9695,2.0187,1.94,2.0187,565534,0
2008-05-01,1.9892,2.0187,1.9202,1.9301,380415,0
2008-05-02,1.94,2.0385,1.9301,1.9499,324978,0
2008-05-05,1.9794,2.068,1.9105,1.9695,426686,0
2008-05-06,1.9695,2.2846,1.9695,2.2256,574797,0
2008-05-07,2.1664,2.2256,1.94,1.9892,617776,0
2008-05-08,2.0089,2.0877,1.9892,2.0778,549626,0
2008-05-09,2.1272,2.1664,1.999,2.1369,477678,0
2008-05-12,2.1173,2.1369,2.0287,2.0975,313492,0
2008-05-13,2.1173,2.1173,2.0089,2.1074,333550,0
2008-05-14,2.1074,2.1074,2.0187,2.0287,201348,0
2008-05-15,2.0877,2.0877,2.0089,2.0482,333200,0
2008-05-16,2.068,2.1074,2.0287,2.0582,437599,0
2008-05-19,2.1173,2.1272,2.068,2.1173,348879,0
2008-05-20,2.1861,2.3437,2.0877,2.3045,623567,0
2008-05-21,2.4619,2.5703,2.4225,2.452,1252183,0
2008-05-22,2.5111,2.5604,2.4027,2.4323,549266,0
2008-05-23,2.5013,2.5013,2.3437,2.3437,290675,0
2008-05-27,2.3832,2.3832,2.1566,2.1861,404059,0
2008-05-28,2.1566,2.2551,2.1272,2.2256,294407,0
2008-05-29,2.1861,2.2256,2.1173,2.1369,242759,0
2008-05-30,2.1369,2.1764,2.1173,2.1272,229052,0
2008-06-02,2.1369,2.1566,2.0385,2.0582,339673,0
2008-06-03,2.0582,2.0975,1.999,2.0089,263186,0
2008-06-04,2.1074,2.1074,1.9892,1.999,234670,0
2008-06-05,2.0287,2.0877,1.9892,2.0778,379913,0
2008-06-06,2.0877,2.1664,2.0089,2.0385,494235,0
2008-06-09,2.068,2.068,1.9794,1.9794,422551,0
2008-06-10,1.999,1.999,1.94,1.9499,441210,0
2008-06-11,1.9499,1.9892,1.8809,1.8907,341937,0
2008-06-12,1.94,1.94,1.8809,1.9006,188239,0
2008-06-13,1.9105,1.9301,1.812,1.8709,382853,0
2008-06-16,1.8907,1.94,1.8613,1.9006,214061,0
2008-06-17,1.9499,2.0187,1.8809,2.0089,360840,0
2008-06-18,2.0089,2.0385,1.9794,2.0385,240154,0
2008-06-19,2.0385,2.0582,1.8709,1.9202,448977,0
2008-06-20,1.9202,1.9695,1.9006,1.9105,427793,0
2008-06-23,1.8907,1.9105,1.8514,1.9105,330843,0
2008-06-24,1.9105,1.9105,1.8514,1.8709,140577,0
2008-06-25,1.9006,1.9105,1.8514,1.9006,247808,0
2008-06-26,1.9499,2.1173,1.8709,2.0778,639627,0
2008-06-27,2.1173,2.3437,2.0187,2.2353,4387492,0
2008-06-30,2.3045,2.4423,2.265,2.2846,679293,0
2008-07-01,2.3536,2.4126,2.265,2.2946,329295,0
2008-07-02,2.3733,2.3733,2.0582,2.0582,413180,0
2008-07-03,2.0975,2.1468,1.999,2.1468,216821,0
2008-07-07,2.1173,2.1173,1.9499,2.0287,401851,0
2008-07-08,2.1566,2.1566,1.9202,1.9892,290003,0
2008-07-09,1.9301,2.0287,1.8907,1.9695,248400,0
2008-07-10,1.9892,2.0582,1.9202,2.0385,287631,0
2008-07-11,2.068,2.0877,1.9202,1.9695,362005,0
2008-07-14,1.9695,1.9695,1.9202,1.94,245125,0
2008-07-15,1.9695,1.999,1.8514,1.9006,473712,0
2008-07-16,1.8709,1.94,1.7332,1.8218,646989,0
2008-07-17,1.8514,1.9794,1.7923,1.9006,311369,0
2008-07-18,1.9499,1.9596,1.7135,1.7628,697015,0
2008-07-21,1.7923,1.7923,1.6937,1.7135,270386,0
2008-07-22,1.7332,1.7726,1.7036,1.7726,178225,0
2008-07-23,1.7726,1.7726,1.5756,1.5856,459792,0
2008-07-24,1.5856,1.6839,1.4673,1.5658,677073,0
2008-07-25,1.5264,1.6051,1.4278,1.4771,484900,0
2008-07-28,1.497,1.497,1.4378,1.487,314365,0
2008-07-29,1.4771,1.497,1.3492,1.4278,295152,0
2008-07-30,1.3689,1.4378,1.3689,1.4278,256673,0
2008-07-31,1.4477,1.497,1.3689,1.3885,290854,0
2008-08-01,1.359,1.3885,1.1423,1.2999,471829,0
2008-08-04,1.418,1.418,1.2506,1.2605,419576,0
2008-08-05,1.2506,1.3293,1.1818,1.2605,565373,0
2008-08-06,1.3097,1.4673,1.2605,1.3293,780144,0
2008-08-07,1.3492,1.418,1.3097,1.3097,218755,0
2008-08-08,1.3293,1.3293,1.1619,1.1818,877221,0
2008-08-11,1.2506,1.2506,1.0439,1.1029,548064,0
2008-08-12,1.1128,1.1326,0.9946,1.0931,536424,0
2008-08-13,1.0634,1.1326,1.0045,1.0242,1051610,0
2008-08-14,1.0733,1.1128,1.0142,1.1029,555215,0
2008-08-15,1.0931,1.0931,1.0142,1.0634,442218,0
2008-08-18,1.0931,1.1818,1.0045,1.0833,765301,0
2008-08-19,1.1326,1.2015,1.0634,1.1619,481631,0
2008-08-20,1.2901,1.2901,1.1818,1.2113,618924,0
2008-08-21,1.2999,1.3196,1.1818,1.231,739576,0
2008-08-22,1.2506,1.2506,1.1818,1.231,226833,0
2008-08-25,1.3097,1.3097,1.1915,1.2605,419784,0
2008-08-26,1.2901,1.3392,1.2211,1.2901,260762,0
2008-08-27,1.2605,1.2999,1.1619,1.1719,594818,0
2008-08-28,1.2211,1.2999,1.2211,1.2901,491969,0
2008-08-29,1.2802,1.2999,1.2407,1.2407,270382,0
2008-09-02,1.2407,1.2506,1.1818,1.2506,404402,0
2008-09-03,1.2605,1.3293,1.1719,1.2605,443000,0
2008-09-04,1.2704,1.2704,1.1818,1.1915,290499,0
2008-09-05,1.1915,1.2605,1.0634,1.2113,520546,0
2008-09-08,1.2605,1.2605,1.0439,1.0439,547415,0
2008-09-09,1.0341,1.1326,0.9749,1.0045,770770,0
2008-09-10,0.9847,1.0833,0.9158,0.9847,667555,0
2008-09-11,0.9847,0.9847,0.9158,0.9651,376129,0
2008-09-12,0.9847,1.0142,0.9356,0.9651,533476,0
2008-09-15,0.9651,0.9847,0.906,0.9158,398194,0
2008-09-16,0.9356,1.0242,0.7387,0.9158,718282,0
2008-09-17,0.9454,1.231,0.8568,1.0634,1704007,0
2008-09-18,1.1818,1.2015,1.0634,1.1326,1300824,0
2008-09-19,1.0931,1.5756,1.0341,1.5756,877834,0
2008-09-22,1.3293,1.5658,1.1818,1.3492,1390293,0
2008-09-23,1.2605,1.3492,1.1915,1.2901,909765,0
2008-09-24,1.2999,1.3293,1.1915,1.1915,545671,0
2008-09-25,1.2211,1.2605,1.1915,1.231,454662,0
2008-09-26,1.2211,1.359,1.2015,1.2704,656316,0
2008-09-29,1.3293,1.3984,1.0833,1.3984,780792,0
2008-09-30,1.3786,1.3786,1.0931,1.2999,505065,0
2008-10-01,1.2802,1.2802,1.1423,1.2015,507080,0
2008-10-02,1.2704,1.2704,0.8863,0.9847,801789,0
2008-10-03,1.0045,1.1619,0.9454,0.9847,466278,0
2008-10-06,1.1029,1.1029,0.7878,0.8961,798607,0
2008-10-07,0.9749,0.9847,0.8075,0.837,447399,0
2008-10-08,0.8764,0.8764,0.709,0.8568,634495,0
2008-10-09,0.8863,0.9454,0.7878,0.837,344257,0
2008-10-10,0.8764,0.8764,0.6991,0.7387,807281,0
2008-10-13,0.7878,0.8075,0.709,0.7779,400552,0
2008-10-14,0.837,0.906,0.7878,0.8568,360915,0
2008-10-15,0.8863,0.8863,0.6598,0.6598,533686,0
2008-10-16,0.6991,0.7483,0.6302,0.6302,1073478,0
2008-10-17,0.65,0.6893,0.6105,0.6302,922239,0
2008-10-20,0.6598,0.6697,0.6006,0.6302,489760,0
2008-10-21,0.6204,0.6302,0.5712,0.6204,529166,0
2008-10-22,0.65,0.65,0.512,0.512,669780,0
2008-10-23,0.512,0.6204,0.42344,0.43329,1050099,0
2008-10-24,0.43329,0.6204,0.37422,0.49238,868943,0
2008-10-27,0.5219,0.5811,0.48253,0.49238,493479,0
2008-10-28,0.47269,0.65,0.47269,0.49238,400482,0
2008-10-29,0.5416,0.6006,0.512,0.5712,461183,0
2008-10-30,0.6402,0.7288,0.6302,0.6795,429787,0
2008-10-31,0.6795,0.7387,0.6697,0.6893,392222,0
2008-11-03,0.7189,0.7387,0.6991,0.7189,317024,0
2008-11-04,0.7483,0.8272,0.7483,0.8075,492543,0
2008-11-05,0.837,0.837,0.6991,0.7878,553450,0
2008-11-06,0.8075,1.0634,0.7976,0.9847,636511,0
2008-11-07,0.9847,1.1521,0.837,0.8764,796733,0
2008-11-10,0.9749,0.9847,0.8075,0.8961,339880,0
2008-11-11,0.8863,0.9553,0.837,0.906,236186,0
2008-11-12,0.9256,0.9256,0.7682,0.7976,230459,0
2008-11-13,0.7682,0.8568,0.7583,0.837,315632,0
2008-11-14,0.8469,0.8568,0.8272,0.8272,344446,0
2008-11-17,0.8568,0.8568,0.7779,0.8174,185533,0
2008-11-18,0.7976,0.8665,0.7583,0.7583,215733,0
2008-11-19,0.7878,0.8272,0.7387,0.7878,350146,0
2008-11-20,0.8272,0.8272,0.7483,0.7878,355282,0
2008-11-21,0.7878,0.8469,0.7583,0.8075,316137,0
2008-11-24,0.8568,0.9651,0.837,0.8764,571987,0
2008-11-25,0.9158,0.9553,0.837,0.8665,347630,0
2008-11-26,0.8863,0.9553,0.8665,0.9356,303218,0
2008-11-28,0.9749,0.9749,0.8961,0.9356,169053,0
2008-12-01,0.906,0.9454,0.8863,0.906,336010,0
2008-12-02,0.9651,0.9651,0.7976,0.8568,222003,0
2008-12-03,0.8764,0.8764,0.7976,0.8174,268220,0
2008-12-04,0.8272,0.8665,0.6991,0.7682,419197,0
2008-12-05,0.7682,0.7779,0.7387,0.7483,221184,0
2008-12-08,0.7878,0.9749,0.7682,0.7779,495453,0
2008-12-09,0.7976,0.8075,0.7583,0.7583,167232,0
2008-12-10,0.7976,0.8075,0.7682,0.7779,400209,0
2008-12-11,0.8075,0.8272,0.7878,0.7976,330321,0
2008-12-12,0.8469,0.8469,0.7483,0.7583,495110,0
2008-12-15,0.7878,0.8568,0.7779,0.7779,440299,0
2008-12-16,0.8272,0.8469,0.7779,0.8469,511512,0
2008-12-17,0.8863,1.1128,0.8665,1.0045,1212595,0
2008-12-18,0.9847,1.0242,0.8961,0.906,491988,0
2008-12-19,0.8863,0.9158,0.7779,0.837,323916,0
2008-12-22,0.8469,0.9256,0.8469,0.8764,284869,0
2008-12-23,0.837,0.8961,0.837,0.837,227804,0
2008-12-24,0.837,0.8961,0.7878,0.8568,277075,0
2008-12-26,0.8961,0.9553,0.8764,0.8961,300947,0
2008-12-29,0.9847,1.0242,0.906,0.9356,488434,0
2008-12-30,0.9651,0.9651,0.8863,0.9553,427647,0
2008-12-31,0.9158,0.9356,0.8863,0.8961,373992,0
2009-01-02,0.9158,0.9356,0.8961,0.906,270119,0
2009-01-05,0.9454,0.9454,0.8863,0.906,262364,0
2009-01-06,0.8961,0.9651,0.8961,0.9553,437170,0
2009-01-07,0.9553,0.9749,0.8961,0.8961,288745,0
2009-01-08,0.9158,0.9454,0.9158,0.9356,159652,0
2009-01-09,0.9356,1.0142,0.9158,1.0142,423815,0
2009-01-12,0.9847,0.9847,0.9356,0.9749,368669,0
2009-01-13,0.9847,1.0242,0.9356,0.9553,227491,0
2009-01-14,0.9553,0.9847,0.9158,0.9158,309169,0
2009-01-15,0.9158,0.9749,0.9158,0.9651,249422,0
2009-01-16,0.9749,1.1227,0.9749,1.1128,470230,0
2009-01-20,1.1128,1.1719,1.1128,1.1128,383056,0
2009-01-21,1.1719,1.1719,0.9553,1.0538,327868,0
2009-01-22,1.1227,1.1719,1.0341,1.1227,278721,0
2009-01-23,1.1521,1.359,1.1521,1.231,960259,0
2009-01-26,1.418,1.4378,1.231,1.4378,902726,0
2009-01-27,1.4083,1.5165,1.3392,1.487,925113,0
2009-01-28,1.5559,1.5756,1.4278,1.5264,947932,0
2009-01-29,1.5165,1.8514,1.5165,1.812,1157301,0
2009-01-30,1.9105,1.9695,1.6839,1.9499,1709448,0
2009-02-02,1.9202,1.9596,1.7233,1.7529,940975,0
2009-02-03,1.8218,1.8613,1.7233,1.7628,540009,0
2009-02-04,1.7332,1.9105,1.7332,1.812,590445,0
2009-02-05,1.9202,1.9596,1.8317,1.8514,489842,0
2009-02-06,1.7823,1.8907,1.7726,1.8613,474859,0
2009-02-09,1.7923,1.9006,1.7233,1.7726,536838,0
2009-02-10,1.8709,1.8809,1.6051,1.7923,881265,0
2009-02-11,1.8021,2.0187,1.8021,1.9794,1228113,0
2009-02-12,1.999,2.0089,1.812,1.9202,698073,0
2009-02-13,1.9499,2.3141,1.8414,2.1272,965443,0
2009-02-17,2.4915,2.6292,2.324,2.4225,1996614,0
2009-02-18,2.4915,2.6884,2.4619,2.6786,1384143,0
2009-02-19,2.7673,2.9444,1.9202,2.3437,3872331,0
2009-02-20,2.6391,2.649,2.2158,2.3634,2093107,0
2009-02-23,2.3338,2.4619,1.9695,2.265,1297053,0
2009-02-24,2.1566,2.2452,1.8317,1.8613,2188463,0
2009-02-25,1.9202,2.1664,1.8709,1.9596,1436709,0
2009-02-26,1.8709,2.0778,1.8514,2.0287,1046043,0
2009-02-27,2.0287,2.1861,1.999,2.0975,862271,0
2009-03-02,2.1566,2.3141,1.8709,1.9794,859577,0
2009-03-03,2.0385,2.0385,1.8317,1.9301,704766,0
2009-03-04,2.0187,2.0187,1.8414,1.8709,639405,0
2009-03-05,1.8514,2.0877,1.8514,2.0187,807404,0
2009-03-06,2.1173,2.1468,1.8613,1.999,632743,0
2009-03-09,2.0385,2.0385,1.8809,1.8809,362792,0
2009-03-10,1.8709,1.9202,1.6248,1.7036,1193177,0
2009-03-11,1.7726,1.8809,1.6643,1.8613,700757,0
2009-03-12,1.9301,1.9695,1.8317,1.94,398608,0
2009-03-13,1.9202,1.999,1.8414,1.8414,287479,0
2009-03-16,1.8218,1.8613,1.7036,1.7332,446344,0
2009-03-17,1.7036,1.7233,1.6248,1.7135,402483,0
2009-03-18,1.6248,1.9695,1.6051,1.9695,1121262,0
2009-03-19,2.068,2.3536,2.0482,2.265,1575221,0
2009-03-20,2.3634,2.393,2.2158,2.3045,838592,0
2009-03-23,2.3536,2.3536,2.1074,2.2158,706647,0
2009-03-24,2.1764,2.196,2.0287,2.1074,504578,0
2009-03-25,2.0778,2.265,2.0778,2.2353,523300,0
2009-03-26,2.3832,2.3832,2.2158,2.3141,511655,0
2009-03-27,2.3045,2.3045,2.1861,2.2452,357273,0
2009-03-30,2.1566,2.2452,1.9301,2.0482,714439,0
2009-03-31,1.999,2.1566,1.9892,2.0089,394926,0
2009-04-01,2.068,2.265,2.0385,2.2256,781405,0
2009-04-02,2.0482,2.1861,2.0482,2.1074,667018,0
2009-04-03,2.1074,2.1566,1.9596,1.9794,853518,0
2009-04-06,2.0287,2.0287,1.8021,1.9596,666455,0
2009-04-07,1.9301,2.0582,1.9301,1.9695,321997,0
2009-04-08,1.9695,2.0187,1.8709,1.9794,300536,0
2009-04-09,1.9794,2.0582,1.9301,2.0582,375449,0
2009-04-13,1.9892,2.1369,1.9892,2.068,639486,0
2009-04-14,2.068,2.0877,1.9695,1.999,301214,0
2009-04-15,2.0187,2.0778,1.999,2.068,313228,0
2009-04-16,2.068,2.0975,1.9892,2.0187,440920,0
2009-04-17,1.9499,2.0482,1.9006,1.9202,726141,0
2009-04-20,1.9596,2.0482,1.8907,1.9301,675069,0
2009-04-21,1.9499,1.999,1.8709,1.9006,429090,0
2009-04-22,1.9006,1.9892,1.8613,1.9499,195237,0
2009-04-23,1.9695,2.0482,1.9499,1.9794,375046,0
2009-04-24,2.068,2.1272,2.0287,2.1173,407646,0
2009-04-27,1.999,2.206,1.9794,2.0778,446543,0
2009-04-28,1.9794,2.0877,1.9695,2.0582,353766,0
2009-04-29,2.0582,2.0582,1.9596,1.9892,439389,0
2009-04-30,1.9695,1.9794,1.9105,1.9596,446596,0
2009-05-01,1.9596,1.9892,1.94,1.9695,282083,0
2009-05-04,1.9794,2.0482,1.9695,2.0287,411642,0
2009-05-05,2.0385,2.0877,1.9301,2.0482,448609,0
2009-05-06,2.0187,2.0582,1.9695,2.0582,340824,0
2009-05-07,1.9695,2.2353,1.9695,2.206,923730,0
2009-05-08,2.1272,2.2452,2.1173,2.1566,480810,0
2009-05-11,2.0877,2.1468,2.0287,2.0582,355209,0
2009-05-12,2.1272,2.3634,2.0582,2.1369,1969416,0
2009-05-13,2.0287,2.0877,1.8514,1.9105,4046679,0
2009-05-14,1.8514,1.9892,1.8514,1.9695,1464762,0
2009-05-15,1.9596,1.9892,1.8907,1.9499,613349,0
2009-05-18,1.8907,1.9794,1.8709,1.9596,614375,0
2009-05-19,1.9892,1.999,1.9499,1.9695,813593,0
2009-05-20,1.9892,2.1764,1.9794,2.1664,1577390,0
2009-05-21,2.1664,2.1664,1.9695,2.1369,1434914,0
2009-05-22,2.1566,2.1664,1.999,2.0877,1105758,0
2009-05-26,1.9794,2.1074,1.9794,2.068,665012,0
2009-05-27,2.068,2.0975,2.0187,2.0287,572189,0
2009-05-28,2.0385,2.196,2.0385,2.1664,1567965,0
2009-05-29,2.2256,2.2846,2.1272,2.2256,1300551,0
2009-06-01,2.2946,2.4423,2.2256,2.3832,2753555,0
2009-06-02,2.452,2.7081,2.2452,2.6391,3313607,0
2009-06-03,2.6196,2.6196,2.3045,2.4423,1891031,0
2009-06-04,2.5013,2.6096,2.3634,2.6096,1185490,0
2009-06-05,2.4619,2.5111,2.2946,2.4027,1151728,0
2009-06-08,2.324,2.4225,2.1861,2.4225,796180,0
2009-06-09,2.452,2.4619,2.3634,2.4423,376724,0
2009-06-10,2.5111,2.521,2.4126,2.4718,486791,0
2009-06-11,2.4718,2.6884,2.4323,2.6292,1301991,0
2009-06-12,2.5703,2.5703,2.4225,2.5504,721092,0
2009-06-15,2.5504,2.5504,2.2256,2.324,1179129,0
2009-06-16,2.3437,2.4126,2.2256,2.3045,700341,0
2009-06-17,2.2551,2.3634,2.2158,2.2846,731481,0
2009-06-18,2.3536,2.3536,2.1369,2.1566,948949,0
2009-06-19,2.1369,2.3536,2.1369,2.3536,1174902,0
2009-06-22,2.3141,2.3141,2.0385,2.1272,1358064,0
2009-06-23,2.0877,2.196,1.9596,2.1074,1079797,0
2009-06-24,2.2256,2.3437,2.1272,2.2256,1051227,0
2009-06-25,2.2256,2.3536,2.2256,2.3338,1199229,0
2009-06-26,2.3733,2.5801,2.3338,2.5801,11736106,0
2009-06-29,2.5309,2.5801,2.4225,2.4323,1667556,0
2009-06-30,2.4718,2.5997,2.3338,2.5997,1351025,0
2009-07-01,2.59,2.7574,2.5801,2.7277,1840480,0
2009-07-02,2.6786,2.7574,2.5111,2.5801,1063490,0
2009-07-06,2.5801,2.6688,2.393,2.5997,982930,0
2009-07-07,2.5997,2.8362,2.5111,2.6982,1715853,0
2009-07-08,2.6982,2.777,2.265,2.452,1583585,0
2009-07-09,2.4816,2.5997,2.4323,2.4323,848847,0
2009-07-10,2.4225,2.4915,2.3733,2.452,478512,0
2009-07-13,2.452,2.5604,2.3141,2.5604,654120,0
2009-07-14,2.5604,2.7377,2.5604,2.5997,650278,0
2009-07-15,2.649,2.7377,2.649,2.6786,851682,0
2009-07-16,2.6196,2.7081,2.6096,2.6884,414708,0
2009-07-17,2.6688,2.7475,2.6196,2.6982,868054,0
2009-07-20,2.777,3.0036,2.777,2.9936,2566409,0
2009-07-21,3.0922,3.0922,2.7868,2.964,1387234,0
2009-07-22,2.9543,3.0725,2.8559,3.0331,1113709,0
2009-07-23,3.0527,3.0922,2.9936,3.0527,1024246,0
2009-07-24,3.0134,3.102,2.9444,2.9543,600190,0
2009-07-27,3.0823,3.0823,2.8559,2.9248,665005,0
2009-07-28,2.8065,2.8952,2.7179,2.846,933792,0
2009-07-29,2.846,2.846,2.7277,2.777,483926,0
2009-07-30,2.7967,2.8854,2.7574,2.777,515917,0
2009-07-31,2.7277,3.0134,2.7277,2.9149,734635,0
2009-08-03,3.0626,3.0922,2.9543,2.9936,572634,0
2009-08-04,3.0036,3.1316,2.964,3.0134,1024758,0
2009-08-05,2.9543,3.102,2.9347,3.102,752852,0
2009-08-06,3.102,3.1611,2.9543,2.964,621411,0
2009-08-07,2.9543,3.0922,2.8854,2.8854,610566,0
2009-08-10,2.8559,2.9444,2.7574,2.905,620382,0
2009-08-11,2.8952,2.9248,2.7673,2.8065,446818,0
2009-08-12,2.777,2.9543,2.7673,2.8952,527191,0
2009-08-13,2.9149,3.0134,2.9149,2.9444,581918,0
2009-08-14,2.9543,2.9936,2.8065,2.846,521795,0
2009-08-17,2.6589,2.7377,2.5604,2.649,870698,0
2009-08-18,2.649,2.7574,2.649,2.7377,495851,0
2009-08-19,2.7081,2.8754,2.7081,2.846,490203,0
2009-08-20,2.7673,2.8559,2.7081,2.8164,412177,0
2009-08-21,2.8559,2.9149,2.8362,2.8754,794748,0
2009-08-24,2.905,2.9444,2.7377,2.7574,578439,0
2009-08-25,2.7673,2.8559,2.7673,2.8065,566010,0
2009-08-26,2.8065,2.8362,2.7081,2.8065,415064,0
2009-08-27,2.7574,2.9543,2.7574,2.9347,700564,0
2009-08-28,2.905,3.0232,2.8559,2.8559,804676,0
2009-08-31,2.8952,2.8952,2.7475,2.7475,886108,0
2009-09-01,2.7475,2.7673,2.5801,2.5997,1088159,0
2009-09-02,2.8263,2.905,2.6196,2.905,1343466,0
2009-09-03,3.0036,3.0725,2.8559,3.0232,1848972,0
2009-09-04,2.9543,3.3877,2.9543,3.2399,2397877,0
2009-09-08,3.3975,3.4763,3.1906,3.2202,1759420,0
2009-09-09,3.2694,3.2793,3.0922,3.1316,972572,0
2009-09-10,3.0823,3.2399,3.0823,3.2005,949009,0
2009-09-11,3.2891,3.3286,3.2103,3.2103,922919,0
2009-09-14,3.1513,3.23,3.0725,3.23,645736,0
2009-09-15,3.2498,3.4072,3.1906,3.3187,1065220,0
2009-09-16,3.4367,3.4467,3.2399,3.2891,1429193,0
2009-09-17,3.2005,3.3481,3.0725,3.1513,1869653,0
2009-09-18,3.1217,3.2005,3.0036,3.1808,2742594,0
2009-09-21,3.0527,3.102,2.8854,2.9936,1456820,0
2009-09-22,3.1611,3.1611,2.9936,3.0429,974498,0
2009-09-23,3.0527,3.0527,2.8656,2.8656,1129941,0
2009-09-24,2.9543,2.9543,2.7081,2.777,1588988,0
2009-09-25,2.7574,2.7868,2.6096,2.7475,1424887,0
2009-09-28,2.777,2.8362,2.7081,2.7179,928269,0
2009-09-29,2.846,2.846,2.7277,2.7967,823967,0
2009-09-30,2.905,2.905,2.8065,2.846,1312472,0
2009-10-01,2.8362,2.8559,2.6292,2.7081,1334776,0
2009-10-02,2.6196,2.7081,2.5801,2.6196,1205643,0
2009-10-05,2.6292,2.7179,2.6196,2.6884,1169275,0
2009-10-06,2.8854,2.964,2.7673,2.846,2398712,0
2009-10-07,2.846,2.9444,2.846,2.905,853175,0
2009-10-08,2.9543,3.0331,2.846,2.974,1527868,0
2009-10-09,2.964,3.1906,2.9248,3.1217,2062050,0
2009-10-12,3.1513,3.1906,3.0725,3.0922,683806,0
2009-10-13,3.2498,3.4171,3.2005,3.4171,3232601,0
2009-10-14,3.4664,3.4664,3.3481,3.3877,1409824,0
2009-10-15,3.2991,3.2991,3.1808,3.2694,1277487,0
2009-10-16,3.2103,3.2793,3.1709,3.2202,660148,0
2009-10-19,3.1709,3.3187,3.1611,3.3187,606742,0
2009-10-20,3.2399,3.3187,3.0429,3.0429,1289913,0
2009-10-21,3.1906,3.2103,3.0036,3.0036,1372269,0
2009-10-22,2.9839,3.0331,2.905,2.9543,1295929,0
2009-10-23,2.9839,3.0823,2.8559,2.8559,799020,0
2009-10-26,2.8656,2.9149,2.6391,2.649,1527369,0
2009-10-27,2.6292,2.8263,2.59,2.6688,1096382,0
2009-10-28,2.59,2.6982,2.5013,2.521,1353443,0
2009-10-29,2.649,2.8362,2.6096,2.777,964779,0
2009-10-30,2.7574,2.7673,2.6096,2.6589,1043779,0
2009-11-02,2.6884,2.777,2.5407,2.6292,828417,0
2009-11-03,2.6292,2.9347,2.6096,2.9248,1683012,0
2009-11-04,3.0527,3.1217,2.7967,2.8362,1302411,0
2009-11-05,2.8559,2.9543,2.7673,2.9248,1002617,0
2009-11-06,3.0036,3.0036,2.777,2.8854,907457,0
2009-11-09,2.964,2.9936,2.7868,2.8065,1550349,0
2009-11-10,2.7081,2.8559,2.6884,2.7277,835064,0
2009-11-11,2.7475,2.8656,2.6688,2.7377,1006256,0
2009-11-12,2.7574,2.7868,2.6391,2.6688,994708,0
2009-11-13,2.6786,2.7574,2.6589,2.7377,648299,0
2009-11-16,2.8362,2.8754,2.7574,2.8754,1225195,0
2009-11-17,2.7673,2.905,2.7673,2.8854,1135710,0
2009-11-18,2.905,3.0429,2.8656,2.9248,1600342,0
2009-11-19,2.9347,3.0036,2.7179,2.8559,1015037,0
2009-11-20,2.8754,2.8754,2.7574,2.846,873109,0
2009-11-23,2.905,2.9936,2.8065,2.846,1326562,0
2009-11-24,2.846,2.8952,2.777,2.8263,600137,0
2009-11-25,2.8362,2.9444,2.8362,2.9347,948065,0
2009-11-27,2.7179,2.8656,2.7179,2.7673,764801,0
2009-11-30,2.777,2.8362,2.7673,2.7967,920873,0
2009-12-01,2.8362,2.8656,2.7673,2.8559,2239058,0
2009-12-02,2.905,3.0527,2.8559,3.0429,2232507,0
2009-12-03,3.0527,3.0527,2.8952,2.905,1485964,0
2009-12-04,2.8656,2.8952,2.6884,2.7673,1612720,0
2009-12-07,2.6884,2.7574,2.6096,2.6589,1301931,0
2009-12-08,2.6884,2.6982,2.59,2.59,878008,0
2009-12-09,2.6096,2.7574,2.59,2.7081,867306,0
2009-12-10,2.7081,2.7475,2.6096,2.6196,755458,0
2009-12-11,2.6196,2.649,2.5111,2.5407,1235782,0
2009-12-14,2.5013,2.6688,2.4323,2.4718,1436824,0
2009-12-15,2.4619,2.521,2.4027,2.4027,1041301,0
2009-12-16,2.452,2.4718,2.4027,2.4225,656064,0
2009-12-17,2.3832,2.4225,2.206,2.2158,1514100,0
2009-12-18,2.1369,2.324,2.1369,2.2748,1615124,0
2009-12-21,2.3141,2.4027,2.2256,2.2256,1118217,0
2009-12-22,2.2256,2.265,2.1861,2.265,877262,0
2009-12-23,2.2551,2.5504,2.2551,2.521,1195186,0
2009-12-24,2.5604,2.5703,2.4718,2.5309,363056,0
2009-12-28,2.5013,2.5604,2.3832,2.452,525486,0
2009-12-29,2.4816,2.4915,2.3634,2.3733,439204,0
2009-12-30,2.3141,2.4126,2.265,2.3733,507525,0
2009-12-31,2.4126,2.452,2.3733,2.4423,628491,0
2010-01-04,2.5604,2.5801,2.5111,2.5504,782101,0
2010-01-05,2.5997,2.6096,2.4718,2.5111,665719,0
2010-01-06,2.5407,2.5997,2.5013,2.5309,788333,0
2010-01-07,2.5504,2.5504,2.4423,2.5111,636257,0
2010-01-08,2.5703,2.5997,2.5111,2.59,686606,0
2010-01-11,2.6196,2.6884,2.5997,2.6196,753519,0
2010-01-12,2.649,2.6688,2.5013,2.5309,749839,0
2010-01-13,2.59,2.59,2.5111,2.5504,638759,0
2010-01-14,2.5604,2.6196,2.521,2.59,534852,0
2010-01-15,2.6292,2.649,2.4816,2.5111,998408,0
2010-01-19,2.4816,2.5703,2.4816,2.5504,644010,0
2010-01-20,2.5407,2.5407,2.393,2.4423,1067232,0
2010-01-21,2.452,2.4816,2.2946,2.3141,1002958,0
2010-01-22,2.2846,2.393,2.2748,2.3338,747230,0
2010-01-25,2.3437,2.4027,2.2946,2.3338,413673,0
2010-01-26,2.2846,2.3733,2.2748,2.2946,678740,0
2010-01-27,2.2846,2.3141,2.2256,2.265,627392,0
2010-01-28,2.3634,2.3634,2.2353,2.2846,669844,0
2010-01-29,2.2846,2.3338,2.1764,2.196,856133,0
2010-02-01,2.3045,2.4126,2.2158,2.3733,1077092,0
2010-02-02,2.3733,2.4225,2.3141,2.3141,574516,0
2010-02-03,2.3141,2.324,2.2353,2.2452,620781,0
2010-02-04,2.2452,2.2452,2.0778,2.0975,995455,0
2010-02-05,2.0975,2.206,1.9892,2.1764,1188495,0
2010-02-08,2.1664,2.206,2.1173,2.1369,592508,0
2010-02-09,2.1566,2.2846,2.1566,2.2353,887428,0
2010-02-10,2.1764,2.265,2.1764,2.2551,642415,0
2010-02-11,2.3634,2.4225,2.2846,2.4126,1110645,0
2010-02-12,2.2846,2.4619,2.1272,2.4423,716617,0
2010-02-16,2.4915,2.5801,2.4816,2.5309,782279,0
2010-02-17,2.4816,2.5703,2.4126,2.4718,671805,0
2010-02-18,2.5111,2.5801,2.4619,2.5801,765110,0
2010-02-19,2.5703,2.6292,2.5013,2.6196,857659,0
2010-02-22,2.7277,2.7277,2.5604,2.6196,680928,0
2010-02-23,2.649,2.649,2.5504,2.5703,815173,0
2010-02-24,2.5703,2.5801,2.521,2.5407,435420,0
2010-02-25,2.5309,2.6884,2.4423,2.6884,708847,0
2010-02-26,2.7179,2.7179,2.6096,2.649,716216,0
2010-03-01,2.6884,2.7475,2.6688,2.7179,507048,0
2010-03-02,2.7673,2.7868,2.7179,2.7673,801814,0
2010-03-03,2.8065,2.8065,2.7574,2.7673,565053,0
2010-03-04,2.6688,2.7475,2.5801,2.7081,626667,0
2010-03-05,2.6982,2.7574,2.6589,2.7179,680488,0
2010-03-08,2.6982,2.8559,2.6589,2.846,933750,0
2010-03-09,2.8362,2.9149,2.7868,2.8952,1296693,0
2010-03-10,2.9347,2.9347,2.8065,2.8164,715205,0
2010-03-11,2.8362,2.8854,2.7179,2.8656,664754,0
2010-03-12,2.9248,2.9248,2.777,2.8362,647036,0
2010-03-15,2.905,2.905,2.8164,2.8164,503262,0
2010-03-16,2.8362,2.8854,2.8263,2.846,502900,0
2010-03-17,2.8559,2.8559,2.8263,2.8362,413925,0
2010-03-18,2.846,2.8559,2.7673,2.7868,487724,0
2010-03-19,2.8656,2.8656,2.6786,2.6884,1028271,0
2010-03-22,2.6589,2.7377,2.5703,2.7377,463694,0
2010-03-23,2.5604,2.7475,2.5604,2.7179,591171,0
2010-03-24,2.6884,2.8065,2.6292,2.6786,462674,0
2010-03-25,2.6982,2.7081,2.5504,2.5504,470970,0
2010-03-26,2.5997,2.649,2.5703,2.6292,446067,0
2010-03-29,2.6589,2.777,2.6196,2.6982,300120,0
2010-03-30,2.6884,2.7277,2.6688,2.6786,279397,0
2010-03-31,2.6688,2.7179,2.649,2.6589,422875,0
2010-04-01,2.6884,2.905,2.6786,2.7868,999758,0
2010-04-05,2.8362,2.905,2.8263,2.8559,736499,0
2010-04-06,2.8065,2.974,2.8065,2.9149,1441646,0
2010-04-07,2.9444,3.102,2.9149,3.0725,1597874,0
2010-04-08,3.102,3.1217,3.0232,3.0725,913821,0
2010-04-09,3.0626,3.1316,3.0527,3.0922,622945,0
2010-04-12,3.1217,3.2005,3.0331,3.0331,1114141,0
2010-04-13,3.0823,3.1513,3.0036,3.0626,835607,0
2010-04-14,3.1316,3.2103,3.0922,3.2005,945359,0
2010-04-15,3.1808,3.2005,3.1316,3.1611,544862,0
2010-04-16,3.1413,3.1413,3.0036,3.0331,1172130,0
2010-04-19,2.9936,3.0626,2.9444,2.974,1985718,0
2010-04-20,2.9839,3.102,2.9839,3.0232,813841,0
2010-04-21,3.0036,3.102,3.0036,3.0626,569005,0
2010-04-22,3.0134,3.0725,3.0036,3.0725,451314,0
2010-04-23,3.102,3.1513,3.0134,3.1513,590558,0
2010-04-26,3.1906,3.2399,3.1217,3.1413,814890,0
2010-04-27,3.102,3.1808,3.102,3.1316,1013575,0
2010-04-28,3.1808,3.2498,3.102,3.23,1167530,0
2010-04-29,3.2498,3.3286,3.2202,3.3187,931027,0
2010-04-30,3.3383,3.4467,3.2891,3.358,1124378,0
2010-05-03,3.3975,3.5944,3.3877,3.5746,1198316,0
2010-05-04,3.5746,3.6141,3.2891,3.4171,1883518,0
2010-05-05,3.3088,3.5452,3.2594,3.4763,1233388,0
2010-05-06,3.4959,3.5944,3.3481,3.4565,1444564,0
2010-05-07,3.3679,3.4959,3.2103,3.2202,1494541,0
2010-05-10,3.3383,3.6239,3.2594,3.5944,1183261,0
2010-05-11,3.6831,3.9194,3.6535,3.9095,2480139,0
2010-05-12,3.949,4.2443,3.9095,4.1066,3116631,0
2010-05-13,4.1262,4.1951,3.8504,3.9095,1530098,0
2010-05-14,4.1557,4.1557,3.7519,4.0572,1664331,0
2010-05-17,4.0867,4.0867,3.949,3.9882,1060283,0
2010-05-18,3.9882,4.1262,3.9194,3.9194,1471874,0
2010-05-19,3.8504,3.9194,3.4664,3.6831,2565137,0
2010-05-20,3.6042,3.6929,3.4664,3.486,1661348,0
2010-05-21,3.3975,3.5746,3.2103,3.4467,1678840,0
2010-05-24,3.5452,3.7027,3.5253,3.5649,867014,0
2010-05-25,3.3877,3.8308,3.3679,3.811,2014450,0
2010-05-26,3.939,4.1066,3.8897,3.8996,2303666,0
2010-05-27,3.9784,4.0179,3.8604,3.9194,1410801,0
2010-05-28,3.939,4.0081,3.8604,3.8897,699205,0
2010-06-01,3.8996,3.9981,3.8011,3.8011,1316900,0
2010-06-02,3.8011,3.9685,3.7422,3.9685,714461,0
2010-06-03,3.9784,3.9882,3.8308,3.9292,901755,0
2010-06-04,3.8504,3.8897,3.6731,3.7027,1848915,0
2010-06-07,3.6141,3.9292,3.6141,3.8504,1293825,0
2010-06-08,3.9292,4.0572,3.8799,3.9685,1311650,0
2010-06-09,3.9784,4.0769,3.7914,3.811,971194,0
2010-06-10,3.8308,3.9784,3.7815,3.949,1026669,0
2010-06-11,3.9784,4.1458,3.9685,4.1458,1436832,0
2010-06-14,4.1853,4.2837,4.1066,4.1853,1701684,0
2010-06-15,4.1557,4.402,4.1557,4.402,1371017,0
2010-06-16,4.3724,4.4313,4.3231,4.3428,1188362,0
2010-06-17,4.4313,4.6776,4.4217,4.6185,2057279,0
2010-06-18,4.7269,4.8253,4.6284,4.7465,3228322,0
2010-06-21,4.7465,4.8253,4.4511,4.461,1991606,0
2010-06-22,4.461,4.7957,4.461,4.5988,1839266,0
2010-06-23,4.5988,4.7762,4.4708,4.7762,1156857,0
2010-06-24,4.7957,5.0715,4.7663,5.0124,2379581,0
2010-06-25,5.0912,5.2685,5.0322,5.1996,4748426,0
2010-06-28,5.1897,5.3571,5.0223,5.1109,2236073,0
2010-06-29,5.1502,5.1502,4.7762,4.8844,2186435,0
2010-06-30,4.8352,5.0715,4.8352,4.9337,1200011,0
2010-07-01,4.9238,4.9337,4.5298,4.7269,1844676,0
2010-07-02,4.8057,4.845,4.5298,4.5594,1359785,0
2010-07-06,4.5792,4.6875,4.3035,4.4118,2272853,0
2010-07-07,4.3625,4.7071,4.2148,4.6875,1266167,0
2010-07-08,4.7171,4.8253,4.52,4.7171,1507110,0
2010-07-09,4.8253,4.8844,4.7564,4.8253,1071538,0
2010-07-12,4.8156,4.845,4.5496,4.5792,1224357,0
2010-07-13,4.658,4.8057,4.6185,4.6972,997323,0
2010-07-14,4.7171,4.7564,4.5792,4.6678,642618,0
2010-07-15,4.6284,4.7564,4.5792,4.7171,842437,0
2010-07-16,4.589,4.6284,4.4807,4.4807,934117,0
2010-07-19,4.4708,4.4708,4.1853,4.2837,1373411,0
2010-07-20,4.2837,4.5298,4.1853,4.52,826279,0
2010-07-21,4.5398,4.648,4.3821,4.3821,780362,0
2010-07-22,4.4708,4.6284,4.4412,4.589,979833,0
2010-07-23,4.6284,4.7465,4.4412,4.7269,862498,0
2010-07-26,4.7368,4.7564,4.6776,4.6875,587970,0
2010-07-27,4.6776,4.6875,4.3625,4.52,1394906,0
2010-07-28,4.5496,4.5988,4.4217,4.5298,730876,0
2010-07-29,4.4807,4.6875,4.3625,4.658,948903,0
2010-07-30,4.6972,4.8943,4.6185,4.8745,1384032,0
2010-08-02,4.9927,5.0026,4.7762,4.8057,1208758,0
2010-08-03,4.8253,4.973,4.8253,4.9631,779032,0
2010-08-04,5.0223,5.0715,4.9041,5.0124,995467,0
2010-08-05,5.0223,5.0615,4.7762,4.914,666892,0
2010-08-06,4.8844,4.9631,4.7957,4.8549,1098216,0
2010-08-09,4.9435,4.9435,4.8156,4.8253,643442,0
2010-08-10,4.8057,4.8943,4.6776,4.7957,880822,0
2010-08-11,4.6875,4.7663,4.589,4.589,1016996,0
2010-08-12,4.648,4.7663,4.6284,4.7071,527929,0
2010-08-13,4.6972,4.7663,4.589,4.589,1057403,0
2010-08-16,4.6383,4.7465,4.6383,4.7465,682520,0
2010-08-17,4.7957,4.8943,4.7465,4.8844,816761,0
2010-08-18,4.8844,5.0615,4.8057,5.0421,1386954,0
2010-08-19,5.1109,5.1208,4.8352,4.914,1261425,0
2010-08-20,4.8057,4.8844,4.7071,4.8352,715411,0
2010-08-23,4.8549,4.8943,4.7465,4.7564,534925,0
2010-08-24,4.589,4.8549,4.589,4.6776,678257,0
2010-08-25,4.8253,4.8352,4.6776,4.7859,900761,0
2010-08-26,4.8156,4.914,4.7762,4.7859,731506,0
2010-08-27,4.8649,5.0223,4.8057,5.0223,1070145,0
2010-08-30,5.0026,5.0322,4.8649,4.8649,691279,0
2010-08-31,4.9337,5.1404,4.8943,5.0912,1799508,0
2010-09-01,5.17,5.2093,5.0518,5.1897,1094321,0
2010-09-02,5.2193,5.2488,5.0912,5.1208,1170059,0
2010-09-03,5.1011,5.1011,4.9238,5.0026,1290163,0
2010-09-07,5.0124,5.1404,4.973,5.0912,999824,0
2010-09-08,5.0912,5.1996,4.9238,4.9238,1123246,0
2010-09-09,5.0124,5.0124,4.8057,4.8156,995695,0
2010-09-10,4.845,5.0124,4.8253,5.0124,846923,0
2010-09-13,5.1011,5.1011,4.9829,5.0026,891273,0
2010-09-14,5.0715,5.1799,5.0421,5.1799,1480223,0
2010-09-15,5.1502,5.1996,5.0814,5.0912,876831,0
2010-09-16,5.2093,5.3571,5.1208,5.3079,2683513,0
2010-09-17,5.4064,5.4359,5.17,5.17,2658198,0
2010-09-20,5.2685,5.3374,5.1011,5.3079,1379427,0
2010-09-21,5.2292,5.2586,5.0124,5.1897,2066085,0
2010-09-22,5.3374,5.3374,5.0026,5.1109,2025655,0
2010-09-23,5.0518,5.1208,4.8745,4.9041,1541605,0
2010-09-24,5.0124,5.0322,4.8844,4.914,1167720,0
2010-09-27,4.9337,5.0026,4.845,4.8649,1180410,0
2010-09-28,4.9238,5.0322,4.5792,5.0223,2085165,0
2010-09-29,5.0223,5.1109,4.973,5.0518,919876,0
2010-09-30,5.0912,5.0912,4.8649,4.8943,1383220,0
2010-10-01,4.973,5.0223,4.845,4.9041,863266,0
2010-10-04,4.8649,4.9238,4.7071,4.8549,1372562,0
2010-10-05,4.9927,5.1109,4.9337,5.0912,1733917,0
2010-10-06,5.0912,5.1897,5.0518,5.1404,1314021,0
2010-10-07,5.2193,5.2193,4.9238,4.973,1310548,0
2010-10-08,5.0421,5.1109,4.9829,5.0421,753549,0
2010-10-11,5.0715,5.1208,4.973,5.1208,744853,0
2010-10-12,5.0912,5.17,5.0322,5.1011,901452,0
2010-10-13,5.1502,5.2784,5.1404,5.2685,1411973,0
2010-10-14,5.3374,5.3473,5.17,5.2784,1178186,0
2010-10-15,5.3669,5.3866,5.1404,5.3669,1339606,0
2010-10-18,5.1799,5.3178,5.17,5.2685,842104,0
2010-10-19,4.8649,5.2193,4.8549,4.8745,1866777,0
2010-10-20,4.9238,4.9927,4.8844,4.9337,983867,0
2010-10-21,4.9631,4.9829,4.648,4.7269,1622452,0
2010-10-22,4.8156,4.8549,4.6678,4.8549,1099401,0
2010-10-25,4.9435,5.0223,4.8745,4.9435,880631,0
2010-10-26,4.8943,5.0223,4.8156,4.973,877831,0
2010-10-27,4.9927,5.0223,4.8649,4.9535,831822,0
2010-10-28,5.0518,5.1799,4.9829,5.1404,1358262,0
2010-10-29,5.1897,5.2685,5.1307,5.1502,1032971,0
2010-11-01,5.1996,5.2685,5.0715,5.1799,1249152,0
2010-11-02,5.2488,5.2784,5.17,5.2685,755648,0
2010-11-03,5.2193,5.2881,5.0518,5.1799,1002999,0
2010-11-04,5.2881,5.7017,5.2784,5.682,2127077,0
2010-11-05,5.6723,5.9086,5.6131,5.8988,1756494,0
2010-11-08,5.9579,6.3222,5.9086,6.2238,1848232,0
2010-11-09,6.3518,6.3813,5.4752,5.5639,2955599,0
2010-11-10,5.5738,5.8102,5.4261,5.7609,1498783,0
2010-11-11,5.7706,5.8988,5.7215,5.8691,1277445,0
2010-11-12,5.7706,5.7805,5.4951,5.5343,1293828,0
2010-11-15,5.6329,5.6723,5.5047,5.5047,799924,0
2010-11-16,5.4359,5.4951,5.0814,5.2685,1837692,0
2010-11-17,5.3178,5.4654,5.2193,5.3473,828423,0
2010-11-18,5.4752,5.6427,5.4457,5.5147,1194920,0
2010-11-19,5.4752,5.5343,5.3275,5.5343,655442,0
2010-11-22,5.4852,5.6427,5.4161,5.6032,925235,0
2010-11-23,5.5343,5.7805,5.5047,5.6427,995455,0
2010-11-24,5.7511,5.7511,5.6032,5.7412,735979,0
2010-11-26,5.5343,5.7017,5.4951,5.5738,607134,0
2010-11-29,5.5837,5.9775,5.4654,5.8988,2035382,0
2010-11-30,6.007,6.6866,5.9874,6.4601,6238567,0
2010-12-01,6.6273,6.8932,6.529,6.8539,3077099,0
2010-12-02,6.8835,7.0017,6.6273,6.716,2461937,0
2010-12-03,6.7948,7.051,6.7948,7.051,1842889,0
2010-12-06,7.0706,7.6516,7.0706,7.4251,3011266,0
2010-12-07,7.6713,7.75,7.1887,7.2183,2053601,0
2010-12-08,7.1789,7.3266,6.8244,7.11,2157852,0
2010-12-09,7.169,7.5827,7.1494,7.4448,1641313,0
2010-12-10,7.4152,7.4941,7.2478,7.3956,1223658,0
2010-12-13,7.5926,7.622,7.2971,7.3069,1452202,0
2010-12-14,7.3463,7.4152,7.1297,7.1887,1458029,0
2010-12-15,7.1592,7.376,7.0214,7.0706,1311793,0
2010-12-16,7.0017,7.0607,6.785,7.041,1231300,0
2010-12-17,7.0214,7.2774,6.9623,7.1592,1546054,0
2010-12-20,7.2873,7.376,7.0706,7.2576,953115,0
2010-12-21,7.2675,7.4646,7.1297,7.4646,1034674,0
2010-12-22,7.4841,7.5235,7.2183,7.2283,855117,0
2010-12-23,7.1887,7.376,7.0805,7.2084,845990,0
2010-12-27,7.1987,7.3364,7.1001,7.1789,534753,0
2010-12-28,7.3463,7.8387,7.2675,7.8387,1431445,0
2010-12-29,7.8683,7.9864,7.7008,7.819,1522354,0
2010-12-30,7.8387,7.9175,7.6713,7.75,818433,0
2010-12-31,7.819,8.0455,7.819,7.9471,1145122,0
2011-01-03,8.1341,8.1932,7.8091,7.819,1711904,0
2011-01-04,7.8781,7.9077,7.0607,7.5334,3188492,0
2011-01-05,7.4251,7.5137,7.1396,7.3169,1890156,0
2011-01-06,7.3069,7.3069,6.8539,6.9032,2060679,0
2011-01-07,6.8736,7.11,6.6866,6.9032,1381209,0
2011-01-10,6.8736,7.1789,6.8638,7.1297,1498805,0
2011-01-11,7.4251,7.6122,7.3266,7.563,1930340,0
2011-01-12,7.6122,7.7304,7.3956,7.4745,1289945,0
2011-01-13,7.5727,7.5727,7.0312,7.1198,1482132,0
2011-01-14,7.0017,7.2084,6.9032,7.1396,1459336,0
2011-01-18,7.2478,7.3169,7.1001,7.1789,1057772,0
2011-01-19,7.2478,7.2873,6.7456,6.785,1700311,0
2011-01-20,6.5782,6.6177,6.2533,6.3222,2251283,0
2011-01-21,6.3222,6.5092,6.1154,6.1547,1168099,0
2011-01-24,6.2139,6.4206,6.1449,6.2139,1093554,0
2011-01-25,6.1056,6.1253,5.7215,5.9676,2690395,0
2011-01-26,5.9775,6.5192,5.9676,6.4601,1632011,0
2011-01-27,6.4502,6.4994,6.1547,6.2533,1306688,0
2011-01-28,6.2041,6.6373,6.2041,6.4699,1516521,0
2011-01-31,6.4108,6.5585,6.3026,6.3026,1327865,0
2011-02-01,6.401,6.5486,6.2631,6.5192,1469625,0
2011-02-02,6.4896,6.5978,6.3222,6.4699,974974,0
2011-02-03,6.4896,7.0805,6.3615,7.0706,1891941,0
2011-02-04,7.0312,7.1297,6.7948,6.8146,1203131,0
2011-02-07,6.8835,7.1494,6.8046,7.0017,1321955,0
2011-02-08,7.169,7.5727,7.1198,7.5334,2359473,0
2011-02-09,7.5433,7.6122,7.041,7.0805,1946341,0
2011-02-10,7.041,7.2183,6.8343,7.1494,1202432,0
2011-02-11,7.1789,7.366,6.9918,7.1198,949639,0
2011-02-14,7.1198,7.2873,7.1001,7.1789,821008,0
2011-02-15,7.169,7.376,6.9032,7.0017,1965394,0
2011-02-16,6.9918,7.0114,6.7948,6.8835,1691029,0
2011-02-18,6.7751,7.2971,6.7654,7.2873,6502964,0
2011-02-22,7.4646,7.5235,6.9623,6.9918,2747291,0
2011-02-23,7.0805,7.2283,6.9524,6.9623,2066173,0
2011-02-24,7.041,7.051,6.8343,7.0312,2244644,0
2011-02-25,6.9721,7.238,6.9623,7.11,1946521,0
2011-02-28,7.1789,7.3364,7.0312,7.1494,2077564,0
2011-03-01,7.2675,7.8781,7.1887,7.8387,4546166,0
2011-03-02,7.9175,8.0651,7.7304,7.8879,3089374,0
2011-03-03,7.7992,7.8387,7.4745,7.7304,2150324,0
2011-03-04,7.76,8.0357,7.7204,7.9373,2435817,0
2011-03-07,8.1736,8.2818,7.7403,8.0062,3130853,0
2011-03-08,7.9864,7.9963,7.6319,7.819,2120794,0
2011-03-09,7.9569,7.9667,7.5926,7.6516,1447018,0
2011-03-10,7.4251,7.4251,6.9819,7.1297,2949866,0
2011-03-11,7.041,7.376,7.0017,7.3463,1837753,0
2011-03-14,7.7204,7.7204,7.0312,7.3956,2257529,0
2011-03-15,6.7654,7.041,6.7062,6.9918,3040656,0
2011-03-16,7.1297,7.238,6.7358,6.8442,2293942,0
2011-03-17,6.8932,7.11,6.8343,7.0214,2045168,0
2011-03-18,7.1592,7.3956,7.041,7.376,12128993,0
2011-03-21,7.5334,7.563,7.3463,7.5137,2141807,0
2011-03-22,7.5433,7.6614,7.4448,7.6319,1904788,0
2011-03-23,7.7403,8.5083,7.5827,8.4788,4600045,0
2011-03-24,8.6167,8.863,8.2031,8.41,4845797,0
2011-03-25,8.528,8.784,8.3114,8.3508,2760743,0
2011-03-28,8.1341,8.3705,8.0554,8.1636,2125361,0
2011-03-29,8.1736,8.469,8.0062,8.4394,2336802,0
2011-03-30,8.6167,8.8038,8.3606,8.597,2387034,0
2011-03-31,8.7446,8.7645,8.5576,8.6953,2220126,0
2011-04-01,8.6167,8.7152,8.4887,8.6167,1527937,0
2011-04-04,8.7446,8.8333,8.6659,8.8038,1575287,0
2011-04-05,8.8038,9.4839,8.725,9.3749,4597402,0
2011-04-06,9.4634,9.602,9.1385,9.2469,3346925,0
2011-04-07,9.2469,9.553,9.1582,9.2667,2231256,0
2011-04-08,9.543,9.719,9.3159,9.4339,2637650,0
2011-04-11,9.424,9.553,8.8136,8.9219,3078080,0
2011-04-12,8.8726,9.109,8.41,8.6364,3161161,0
2011-04-13,8.8234,9.0992,8.6758,8.9516,2115539,0
2011-04-14,8.9516,9.4339,8.8923,9.306,2148265,0
2011-04-15,9.3553,9.4144,9.1288,9.2667,1838855,0
2011-04-18,9.2567,9.2862,8.7743,9.0106,2030874,0
2011-04-19,9.0795,9.0894,8.6659,9.0204,2203494,0
2011-04-20,9.1781,9.514,9.1484,9.4339,2684479,0
2011-04-21,9.4634,9.4839,9.1484,9.365,1787828,0
2011-04-25,9.4045,9.4438,8.9022,8.9711,2238018,0
2011-04-26,8.9711,9.0008,8.6659,8.7939,1956771,0
2011-04-27,8.8531,9.3159,8.4394,9.2272,3694766,0
2011-04-28,9.2174,9.4438,8.9516,8.9711,2976358,0
2011-04-29,9.0598,9.3257,8.9122,9.2567,2050578,0
2011-05-02,9.0499,9.237,8.656,8.7446,2809561,0
2011-05-03,8.7446,8.7446,7.9471,7.9471,4804995,0
2011-05-04,7.8977,8.1736,7.7008,7.9667,4417734,0
2011-05-05,7.8781,8.0948,7.3364,7.4152,3711625,0
2011-05-06,7.5926,7.8683,7.2971,7.3956,3513829,0
2011-05-09,7.4745,7.7796,7.4054,7.691,2127680,0
2011-05-10,7.7107,7.7896,7.5137,7.6516,3841700,0
2011-05-11,7.4941,7.5727,6.785,6.9032,4488852,0
2011-05-12,6.6767,7.041,6.6471,6.8442,3113648,0
2011-05-13,6.9032,6.9328,6.5486,6.5782,3624312,0
2011-05-16,6.657,7.0017,6.4994,6.5684,3152420,0
2011-05-17,6.6078,6.7456,6.4108,6.657,2498489,0
2011-05-18,6.7259,6.9229,6.6177,6.6767,2127238,0
2011-05-19,6.5192,6.667,6.3123,6.4601,2655575,0
2011-05-20,6.4994,6.7456,6.2334,6.6078,3036328,0
2011-05-23,6.4994,6.6471,6.3813,6.401,1712602,0
2011-05-24,6.6177,6.8244,6.5486,6.6964,2564864,0
2011-05-25,6.785,6.9721,6.6471,6.8146,2123398,0
2011-05-26,6.8146,6.8736,6.6471,6.7751,1702582,0
2011-05-27,6.8932,6.9229,6.6177,6.7556,1784218,0
2011-05-31,6.8638,6.9819,6.7062,6.9623,2691513,0
2011-06-01,7.0017,7.1987,6.8638,6.8932,3609124,0
2011-06-02,6.8835,7.238,6.716,6.8932,3277466,0
2011-06-03,6.7948,6.8638,6.5881,6.6273,2422363,0
2011-06-06,6.5978,6.7948,6.2828,6.3026,2109643,0
2011-06-07,6.3123,6.4305,6.0661,6.0956,2216333,0
2011-06-08,6.0366,6.0857,5.4852,5.682,3435589,0
2011-06-09,5.6032,5.9874,5.5935,5.8199,1614415,0
2011-06-10,5.7904,5.7904,5.5047,5.6525,2091148,0
2011-06-13,5.6919,5.7313,5.3275,5.4161,2610851,0
2011-06-14,5.4951,5.7805,5.4752,5.7609,3019515,0
2011-06-15,5.6723,5.9775,5.6525,5.7706,3260189,0
2011-06-16,5.7706,5.8594,5.2292,5.4359,3498138,0
2011-06-17,5.4951,5.6625,5.3178,5.3473,3600582,0
2011-06-20,5.3079,5.4654,5.2685,5.3866,2079694,0
2011-06-21,5.5343,5.8495,5.3669,5.8298,2489781,0
2011-06-22,5.879,6.2238,5.8298,5.8397,3626289,0
2011-06-23,5.6329,5.8102,5.5147,5.7904,2956100,0
2011-06-24,5.7904,5.8889,5.4457,5.4951,3221442,0
2011-06-27,5.4261,5.5147,5.3178,5.4261,1854186,0
2011-06-28,5.4852,5.7215,5.4852,5.6625,1951937,0
2011-06-29,5.7215,6.076,5.7017,5.948,2571330,0
2011-06-30,5.948,6.0857,5.7412,5.9382,2082183,0
2011-07-01,5.8102,5.8102,5.6032,5.6919,2585805,0
2011-07-05,6.0465,6.0465,5.8495,5.879,2589474,0
2011-07-06,6.007,6.1646,5.9676,6.0857,2707722,0
2011-07-07,6.1547,6.2041,6.0857,6.1154,2065628,0
2011-07-08,6.2334,6.3419,5.9283,6.0169,2268641,0
2011-07-11,6.0563,6.1056,5.7116,5.7904,2460933,0
2011-07-12,5.7412,6.0268,5.7215,5.948,2498772,0
2011-07-13,6.0956,6.5585,6.0366,6.5585,4652830,0
2011-07-14,6.7358,6.9524,6.4108,6.4601,4396763,0
2011-07-15,6.4994,6.5782,6.3123,6.5684,2458958,0
2011-07-18,6.7358,7.051,6.6177,6.9131,4247612,0
2011-07-19,6.9032,7.0706,6.7556,6.9229,3302315,0
2011-07-20,6.7751,6.9819,6.7062,6.8638,2921513,0
2011-07-21,6.9229,6.9425,6.716,6.785,2996115,0
2011-07-22,6.9229,6.9425,6.7556,6.785,2241889,0
2011-07-25,6.9328,7.0706,6.8244,6.8244,2731823,0
2011-07-26,6.8343,6.9524,6.716,6.8343,2020569,0
2011-07-27,6.9721,6.9918,6.4896,6.5192,2981043,0
2011-07-28,6.4404,6.5782,6.3715,6.4404,2014389,0
2011-07-29,6.401,6.4305,6.1449,6.2533,3125824,0
2011-08-01,6.2729,6.5585,6.2238,6.4108,1767593,0
2011-08-02,6.4699,6.7751,6.4502,6.6078,2959800,0
2011-08-03,6.7358,6.8146,6.4502,6.5782,2365182,0
2011-08-04,6.6767,6.6767,5.7609,5.8988,4610407,0
2011-08-05,5.9971,6.2334,5.3768,5.6525,3628998,0
2011-08-08,5.7215,5.9183,5.3178,5.3571,5411791,0
2011-08-09,5.3866,6.1646,5.3178,6.1646,6412323,0
2011-08-10,6.0268,6.1646,5.7017,5.9283,4741467,0
2011-08-11,5.9283,6.1449,5.7609,6.0268,3317187,0
2011-08-12,6.0169,6.1253,5.8199,5.9874,2223680,0
2011-08-15,5.9283,6.3319,5.9086,6.3222,1554496,0
2011-08-16,6.2927,6.3222,6.0268,6.0465,2383318,0
2011-08-17,6.0661,6.1744,5.879,5.9283,2113941,0
2011-08-18,5.8002,5.9676,5.5639,5.6525,3055056,0
2011-08-19,5.6625,6.0268,5.5935,5.6329,2640078,0
2011-08-22,5.7904,5.9971,5.7609,5.8988,2861507,0
2011-08-23,5.8495,5.9086,5.682,5.7706,2452522,0
2011-08-24,5.7215,5.7412,5.3473,5.4752,2987060,0
2011-08-25,5.4852,5.7116,5.3374,5.554,2637287,0
2011-08-26,5.554,5.7904,5.4359,5.7412,2158114,0
2011-08-29,5.8691,5.8691,5.6229,5.8199,1847119,0
2011-08-30,5.8988,6.2041,5.8889,6.1253,2717121,0
2011-08-31,6.1744,6.2433,6.0366,6.0956,2589132,0
2011-09-01,6.0857,6.1547,5.9775,6.0169,1993542,0
2011-09-02,6.1056,6.2238,5.8988,6.0169,2898363,0
2011-09-06,6.0465,6.1942,5.8889,6.0563,2911105,0
2011-09-07,5.9183,6.1449,5.8594,6.1253,2526789,0
2011-09-08,6.1842,6.3911,6.1744,6.3026,2584730,0
2011-09-09,6.1646,6.2828,5.8988,6.0366,2303537,0
2011-09-12,5.948,6.2139,5.8691,6.1449,3453621,0
2011-09-13,6.1842,6.2433,6.0268,6.1646,1976707,0
2011-09-14,6.1449,6.2041,5.948,6.0956,1977689,0
2011-09-15,5.9874,6.0661,5.7116,5.7511,3295082,0
2011-09-16,5.8495,5.8988,5.7412,5.8889,3906816,0
2011-09-19,5.8397,5.8397,5.4752,5.5244,2872997,0
2011-09-20,5.5639,5.7511,5.5147,5.5244,2568748,0
2011-09-21,5.5343,5.7313,5.3768,5.3768,2166455,0
2011-09-22,5.0421,5.0912,4.7762,4.8352,3558688,0
2011-09-23,4.6284,4.7859,4.2837,4.4412,3451924,0
2011-09-26,4.2837,4.4906,4.1754,4.4906,3271336,0
2011-09-27,4.6972,4.7762,4.5298,4.5694,2751457,0
2011-09-28,4.5694,4.6185,3.8996,3.9194,4211617,0
2011-09-29,4.0375,4.0867,3.7223,4.0867,3404824,0
2011-09-30,4.0179,4.1066,3.8406,3.949,2769414,0
2011-10-03,3.9784,4.0867,3.6831,3.6929,3363670,0
2011-10-04,3.6042,3.6436,3.1906,3.4269,4928290,0
2011-10-05,3.5057,3.811,3.3877,3.8011,2698852,0
2011-10-06,3.8011,4.0375,3.7815,3.9194,2810482,0
2011-10-07,3.9784,4.0769,3.6436,3.7322,2385696,0
2011-10-10,3.8701,4.0375,3.8406,4.0277,1720097,0
2011-10-11,3.9587,4.0867,3.8799,3.9882,1789124,0
2011-10-12,4.0769,4.3035,4.067,4.2148,2572416,0
2011-10-13,4.1853,4.1853,3.9587,4.0769,1337702,0
2011-10-14,4.136,4.2443,4.0867,4.2443,1447676,0
2011-10-17,4.2443,4.2739,3.9095,3.939,1604900,0
2011-10-18,3.8604,4.2739,3.6633,4.2049,2848343,0
2011-10-19,4.1557,4.1557,3.7914,3.8208,2025739,0
2011-10-20,3.7618,3.8604,3.6436,3.7914,1885523,0
2011-10-21,3.8799,3.9685,3.811,3.9194,1434048,0
2011-10-24,3.939,4.1458,3.9194,4.136,2240503,0
2011-10-25,4.2148,4.5496,4.0277,4.2935,2902321,0
2011-10-26,4.4511,4.5298,4.1262,4.3133,3707883,0
2011-10-27,4.4118,4.7564,4.3329,4.6875,3962816,0
2011-10-28,4.5988,4.8253,4.5792,4.7564,2184533,0
2011-10-31,4.7071,4.7465,4.4511,4.4708,2114732,0
2011-11-01,4.2542,4.5694,4.1162,4.4906,3040775,0
2011-11-02,4.648,4.7762,4.4906,4.7171,2197307,0
2011-11-03,4.8745,4.8844,4.5594,4.845,2312631,0
2011-11-04,4.7269,4.8352,4.5792,4.7564,1635339,0
2011-11-07,4.8352,4.9041,4.6776,4.7564,1858473,0
2011-11-08,4.7368,4.8549,4.6776,4.7663,1967057,0
2011-11-09,4.6678,4.7663,4.3625,4.402,2780984,0
2011-11-10,4.4511,4.5004,4.1458,4.4708,2462993,0
2011-11-11,4.52,4.7465,4.4807,4.7071,1880453,0
2011-11-14,4.6972,4.7465,4.5594,4.648,1574159,0
2011-11-15,4.6086,4.8156,4.6086,4.7859,2340434,0
2011-11-16,4.7269,4.7957,4.5792,4.6284,2473564,0
2011-11-17,4.5694,4.6875,4.2443,4.3035,3205274,0
2011-11-18,4.3133,4.3821,4.1458,4.2148,2188845,0
2011-11-21,4.0474,4.0867,3.8406,3.9292,2472112,0
2011-11-22,4.0277,4.1557,3.939,4.0179,1840613,0
2011-11-23,3.949,4.067,3.7322,3.8308,2388410,0
2011-11-25,3.7618,3.8701,3.6731,3.7126,881697,0
2011-11-28,3.9981,4.1066,3.8799,3.9981,2048478,0
2011-11-29,4.0179,4.067,3.6929,3.7422,2495197,0
2011-11-30,3.939,4.1853,3.939,4.0867,4191401,0
2011-12-01,4.1655,4.1853,3.8799,3.8996,2873929,0
2011-12-02,3.9784,3.9981,3.6535,3.7815,3541086,0
2011-12-05,3.8308,3.9587,3.7717,3.8406,2338632,0
2011-12-06,3.8504,3.9784,3.7027,3.9095,2702600,0
2011-12-07,3.8799,3.939,3.7027,3.8406,4000425,0
2011-12-08,3.7914,3.7914,3.4959,3.5253,3487592,0
2011-12-09,3.5649,3.6633,3.4171,3.6338,3676400,0
2011-12-12,3.4565,3.4664,3.3187,3.4072,2728165,0
2011-12-13,3.4467,3.5057,3.0626,3.0922,3549157,0
2011-12-14,3.0331,3.1709,2.8854,3.0331,3392335,0
2011-12-15,3.102,3.1513,2.905,2.9347,3522907,0
2011-12-16,2.974,3.1118,2.9248,3.0823,7281304,0
2011-12-19,3.0527,3.0823,2.8952,2.9444,3984014,0
2011-12-20,3.0527,3.2202,3.0527,3.1906,3016199,0
2011-12-21,3.2103,3.2103,3.0429,3.1316,2330175,0
2011-12-22,3.1316,3.2498,3.0823,3.1316,2532038,0
2011-12-23,3.1611,3.2594,3.1217,3.2202,1376099,0
2011-12-27,3.2103,3.2399,3.0626,3.1118,2100340,0
2011-12-28,3.1611,3.1808,2.9444,3.0527,3015075,0
2011-12-29,3.0331,3.2594,2.9936,3.2594,3038961,0
2011-12-30,3.3187,3.4467,3.2498,3.3088,2285818,0
2012-01-03,3.4763,3.6831,3.4171,3.6633,3594650,0
2012-01-04,3.6338,3.7717,3.4565,3.5452,2234832,0
2012-01-05,3.5156,3.6141,3.3975,3.5253,1862651,0
2012-01-06,3.5253,3.6535,3.4467,3.5649,1928038,0
2012-01-09,3.6338,3.7322,3.5649,3.6731,2004684,0
2012-01-10,3.7815,3.8799,3.7322,3.7717,2492217,0
2012-01-11,3.7914,3.939,3.7027,3.8604,2273915,0
2012-01-12,3.9095,4.1262,3.8208,4.067,4598714,0
2012-01-13,3.9882,4.1853,3.949,4.1557,3304475,0
2012-01-17,4.2935,4.5398,4.2247,4.4217,4904068,0
2012-01-18,4.4217,4.648,4.3724,4.6185,3722728,0
2012-01-19,4.658,4.8057,4.4412,4.5594,4513273,0
2012-01-20,4.589,4.973,4.5594,4.9041,5558443,0
2012-01-23,5.0912,5.2586,4.8943,5.0518,4996877,0
2012-01-24,4.973,5.1502,4.845,5.1404,4032611,0
2012-01-25,5.0814,5.7805,5.0026,5.7805,9835854,0
2012-01-26,5.9283,5.9579,5.4457,5.6625,9488140,0
2012-01-27,5.6229,5.9086,5.4555,5.879,1861604,0
2012-01-30,5.8102,5.879,5.6919,5.7706,2112173,0
2012-01-31,5.8495,6.076,5.6032,5.7116,2454290,0
2012-02-01,5.8495,5.8594,5.6427,5.682,3144613,0
2012-02-02,5.7313,5.7706,5.5738,5.7116,3057128,0
2012-02-03,5.7215,5.7313,5.5738,5.6723,1796899,0
2012-02-06,5.6131,5.7116,5.5147,5.554,1605904,0
2012-02-07,5.554,5.6723,5.4457,5.5244,1520986,0
2012-02-08,5.4852,5.6525,5.3866,5.4359,1453745,0
2012-02-09,5.4951,5.5443,5.2488,5.2488,1674144,0
2012-02-10,4.973,5.1404,4.9238,5.0124,2036672,0
2012-02-13,5.0518,5.1011,4.9631,5.0026,1211116,0
2012-02-14,5.0124,5.0421,4.8745,4.973,2012620,0
2012-02-15,5.0322,5.0912,4.8549,4.9337,1864248,0
2012-02-16,4.914,5.0814,4.8352,5.0814,2199844,0
2012-02-17,5.1011,5.1307,4.9435,4.9829,1167530,0
2012-02-21,5.0322,5.4555,5.0124,5.4359,2025856,0
2012-02-22,5.4161,5.682,5.3669,5.5837,1613908,0
2012-02-23,5.6625,5.7215,5.5738,5.7017,1899618,0
2012-02-24,5.7609,5.7609,5.5244,5.5639,1126799,0
2012-02-27,5.5639,5.6131,5.3768,5.4359,1116740,0
2012-02-28,5.5639,5.6919,5.4654,5.6032,1935056,0
2012-02-29,5.6329,5.7511,5.1307,5.1502,2750771,0
2012-03-01,5.2093,5.5244,5.1799,5.3768,2100120,0
2012-03-02,5.298,5.3374,5.0223,5.1404,1875147,0
2012-03-05,5.1011,5.1208,4.8549,4.9041,2196640,0
2012-03-06,4.6875,4.7762,4.6086,4.6972,2103682,0
2012-03-07,4.7171,4.8253,4.648,4.7071,1331483,0
2012-03-08,4.8057,4.914,4.7368,4.8649,1223751,0
2012-03-09,4.8943,5.1502,4.8057,4.9435,1750775,0
2012-03-12,4.8745,4.8844,4.4313,4.4412,4282924,0
2012-03-13,4.5398,4.6875,4.461,4.5398,2212461,0
2012-03-14,4.3821,4.4313,4.0867,4.136,4194885,0
2012-03-15,4.1754,4.264,4.0967,4.1557,2061741,0
2012-03-16,4.1754,4.2443,3.939,3.9685,11260353,0
2012-03-19,4.0572,4.2148,4.0277,4.0474,3108994,0
2012-03-20,3.9784,4.0277,3.8799,4.0081,2482272,0
2012-03-21,4.0474,4.1557,3.8406,3.8406,2641325,0
2012-03-22,3.7914,3.8011,3.6633,3.6831,2718781,0
2012-03-23,3.8208,4.0967,3.8011,4.0572,2896175,0
2012-03-26,4.2443,4.3035,4.067,4.3035,3639238,0
2012-03-27,4.2837,4.3821,4.1754,4.1754,2110891,0
2012-03-28,4.1853,4.1951,3.9981,4.067,1771975,0
2012-03-29,4.0179,4.0769,3.8996,4.0474,1794019,0
2012-03-30,4.136,4.3921,4.0179,4.3724,2413928,0
2012-04-02,4.3821,4.589,4.3133,4.4511,2483425,0
2012-04-03,4.4511,4.4708,4.0474,4.0967,2377942,0
2012-04-04,3.9587,4.0867,3.8897,3.9882,2080603,0
2012-04-05,4.0474,4.0867,3.8897,3.8996,1025328,0
2012-04-09,3.9292,4.0867,3.9194,3.9784,1660415,0
2012-04-10,3.9784,4.0375,3.7914,3.9882,2328957,0
2012-04-11,3.9981,4.1162,3.8996,3.9194,1854332,0
2012-04-12,3.8799,4.1655,3.8799,4.067,4482803,0
2012-04-13,4.0375,4.0572,3.8406,3.8504,2609897,0
2012-04-16,3.8701,3.9685,3.7422,3.7618,2347880,0
2012-04-17,3.7618,3.8604,3.5944,3.6338,3046865,0
2012-04-18,3.5746,3.6141,3.2793,3.3481,3813170,0
2012-04-19,3.3975,3.5353,3.3286,3.3975,2385526,0
2012-04-20,3.4269,3.5253,3.4269,3.4467,1352020,0
2012-04-23,3.358,3.4072,3.2498,3.3187,1808604,0
2012-04-24,3.3383,3.4269,3.2891,3.2891,2212290,0
2012-04-25,3.3383,3.4467,3.2891,3.4171,2065514,0
2012-04-26,3.4664,3.5845,3.4367,3.5156,2026022,0
2012-04-27,3.5746,3.6436,3.4763,3.5253,2030870,0
2012-04-30,3.5156,3.7322,3.4072,3.7322,4464071,0
2012-05-01,3.7618,3.9882,3.7519,3.8011,2187823,0
2012-05-02,3.811,3.8208,3.5253,3.5452,1640658,0
2012-05-03,3.5253,3.5253,3.2202,3.3187,2215397,0
2012-05-04,3.3187,3.4367,3.2498,3.2793,1654312,0
2012-05-07,3.2793,3.3481,3.102,3.1513,1690998,0
2012-05-08,3.0036,3.1316,2.9347,3.102,2596798,0
2012-05-09,3.0232,3.1906,2.9444,3.0036,4252608,0
2012-05-10,3.1316,3.1709,2.9543,2.9936,1813438,0
2012-05-11,2.9149,3.0232,2.8559,2.974,2174816,0
2012-05-14,2.8952,2.905,2.6589,2.6688,2979025,0
2012-05-15,2.6884,2.7179,2.196,2.2551,7302389,0
2012-05-16,2.2256,2.3634,2.1468,2.206,3454628,0
2012-05-17,2.3437,2.6096,2.2946,2.393,3402223,0
2012-05-18,2.5111,2.521,2.1664,2.1861,3910951,0
2012-05-21,2.206,2.3634,2.196,2.3634,2021919,0
2012-05-22,2.2946,2.3832,2.0877,2.1272,3392197,0
2012-05-23,2.0877,2.2946,1.9301,2.2748,4128012,0
2012-05-24,2.3634,2.4225,2.2452,2.3733,2196226,0
2012-05-25,2.3733,2.5407,2.3338,2.5309,1686606,0
2012-05-29,2.6196,2.6982,2.452,2.5013,1933035,0
2012-05-30,2.4619,2.4718,2.2946,2.4126,1644082,0
2012-05-31,2.4126,2.4619,2.2256,2.324,1903104,0
2012-06-01,2.3733,2.5111,2.3536,2.393,2967979,0
2012-06-04,2.393,2.6292,2.3338,2.6096,2449327,0
2012-06-05,2.6589,2.7081,2.5801,2.6391,2392743,0
2012-06-06,2.7574,2.777,2.5407,2.5997,2564304,0
2012-06-07,2.649,2.7081,2.5013,2.5407,1749873,0
2012-06-08,2.5013,2.5111,2.3832,2.452,1995079,0
2012-06-11,2.4816,2.5407,2.393,2.4323,3118560,0
2012-06-12,2.4619,2.6096,2.4323,2.5801,3138865,0
2012-06-13,2.521,2.7574,2.5111,2.7377,4270490,0
2012-06-14,2.7574,2.8065,2.6391,2.8065,3045232,0
2012-06-15,2.777,2.9444,2.7179,2.8754,6829475,0
2012-06-18,2.8164,3.102,2.7673,3.0527,2737358,0
2012-06-19,3.0823,3.2498,3.0232,3.2202,3130247,0
2012-06-20,3.1808,3.3187,3.0626,3.1808,2994981,0
2012-06-21,3.0725,3.1217,2.777,2.8164,2693507,0
2012-06-22,2.7967,2.9839,2.777,2.9839,15487751,0
2012-06-25,2.905,3.0134,2.8559,2.9839,1819487,0
2012-06-26,2.9839,3.0134,2.8754,2.905,1512442,0
2012-06-27,2.9149,2.974,2.7574,2.9248,1707382,0
2012-06-28,2.8754,2.9347,2.7377,2.7673,1692938,0
2012-06-29,2.964,3.0036,2.8952,2.964,2108861,0
2012-07-02,2.9444,3.0036,2.8263,2.8854,1773486,0
2012-07-03,2.9347,3.2399,2.9347,3.2399,2056551,0
2012-07-05,3.2103,3.3679,3.1413,3.1808,2377764,0
2012-07-06,3.0823,3.1413,2.9936,3.0232,1708542,0
2012-07-09,3.0232,3.0725,2.9347,2.9936,1226649,0
2012-07-10,3.0331,3.1217,2.7277,2.8065,2443322,0
2012-07-11,2.8263,2.8559,2.6688,2.8164,1695697,0
2012-07-12,2.7574,3.0725,2.59,2.9936,2981349,0
2012-07-13,3.0134,3.0922,2.974,2.9936,1421389,0
2012-07-16,2.9543,3.0527,2.905,2.9839,1055280,0
2012-07-17,3.0134,3.0232,2.8656,2.9936,1296257,0
2012-07-18,2.9839,3.0922,2.905,2.9444,1300379,0
2012-07-19,2.964,3.0527,2.8952,2.9543,944475,0
2012-07-20,2.9248,3.0036,2.905,2.9248,1024683,0
2012-07-23,2.8854,2.8854,2.8065,2.8164,1206617,0
2012-07-24,2.8362,2.8559,2.649,2.6982,1659748,0
2012-07-25,2.7673,2.8754,2.7081,2.777,1302837,0
2012-07-26,2.8362,2.905,2.7868,2.8754,1260703,0
2012-07-27,2.905,3.0922,2.8854,3.0626,1856233,0
2012-07-30,3.102,3.1709,3.0527,3.0725,1249285,0
2012-07-31,3.0725,3.1316,2.905,2.9444,2077742,0
2012-08-01,2.8952,2.9936,2.8065,2.8065,1611706,0
2012-08-02,2.8065,3.0036,2.7673,2.846,1295075,0
2012-08-03,2.9543,3.1513,2.8952,3.1413,1883977,0
2012-08-06,3.1316,3.4467,3.1118,3.2793,2288116,0
2012-08-07,3.3088,3.486,3.2991,3.3777,2192575,0
2012-08-08,3.3877,3.5353,3.2991,3.3481,1620886,0
2012-08-09,3.3088,3.5353,3.3088,3.5253,1679406,0
2012-08-10,3.4959,3.5353,3.2694,3.3481,2119905,0
2012-08-13,3.358,3.4367,3.1611,3.23,1567546,0
2012-08-14,3.2202,3.3286,3.1906,3.2594,1307532,0
2012-08-15,3.2103,3.2891,3.2103,3.2498,949326,0
2012-08-16,3.2694,3.4664,3.2498,3.4171,1595465,0
2012-08-17,3.4072,3.4959,3.3679,3.4959,1470297,0
2012-08-20,3.4664,3.7126,3.4269,3.6436,1505937,0
2012-08-21,3.7223,3.9882,3.7223,3.9194,3286251,0
2012-08-22,3.939,3.9981,3.7914,3.9784,2270611,0
2012-08-23,4.0769,4.1557,3.8604,3.8799,2279210,0
2012-08-24,3.9194,3.9685,3.7914,3.9194,1137614,0
2012-08-27,3.9292,3.9685,3.8208,3.8604,1438842,0
2012-08-28,3.8208,3.949,3.8208,3.8406,1270764,0
2012-08-29,3.8504,3.8996,3.7223,3.7519,1267571,0
2012-08-30,3.7618,3.811,3.5746,3.6535,1233796,0
2012-08-31,3.7027,3.9292,3.6436,3.8996,2184084,0
2012-09-04,3.8996,3.9882,3.7914,3.8604,3094344,0
2012-09-05,3.8406,3.8897,3.7717,3.8504,1700720,0
2012-09-06,3.8996,4.067,3.8799,4.0375,3431737,0
2012-09-07,4.136,4.2935,4.1262,4.2837,3354731,0
2012-09-10,4.264,4.4906,4.1951,4.3329,2650422,0
2012-09-11,4.3724,4.4313,4.1951,4.2542,2078746,0
2012-09-12,4.2542,4.3329,4.0081,4.2148,2852881,0
2012-09-13,4.2049,4.589,4.0769,4.5298,5268535,0
2012-09-14,4.5694,4.7762,4.5102,4.6086,4069418,0
2012-09-17,4.6086,4.648,4.4313,4.52,2624287,0
2012-09-18,4.5398,4.7071,4.4708,4.6972,2897032,0
2012-09-19,4.7368,4.7859,4.5988,4.7564,2996255,0
2012-09-20,4.6972,4.6972,4.5298,4.648,2866998,0
2012-09-21,4.7171,4.7957,4.5792,4.6185,9359311,0
2012-09-24,4.5102,4.6776,4.4313,4.5004,2457146,0
2012-09-25,4.5988,4.658,4.3625,4.3625,2211461,0
2012-09-26,4.3526,4.5298,4.1557,4.4217,3213090,0
2012-09-27,4.5004,4.6972,4.4313,4.6776,2214289,0
2012-09-28,4.648,4.7071,4.52,4.52,1830743,0
2012-10-01,4.6678,4.8156,4.6383,4.6776,3876982,0
2012-10-02,4.7171,4.7465,4.5398,4.6086,2322054,0
2012-10-03,4.6383,4.648,4.4412,4.5004,1830287,0
2012-10-04,4.5792,4.7663,4.5298,4.7465,2612849,0
2012-10-05,4.7269,4.8253,4.658,4.7171,2562861,0
2012-10-08,4.6284,4.6972,4.5988,4.648,1041635,0
2012-10-09,4.6383,4.6875,4.4807,4.5004,2309790,0
2012-10-10,4.461,4.658,4.402,4.52,2095851,0
2012-10-11,4.589,4.6284,4.5298,4.5694,1364202,0
2012-10-12,4.5594,4.6185,4.4313,4.4511,1545435,0
2012-10-15,4.3921,4.4906,4.2542,4.4906,1776994,0
2012-10-16,4.4807,4.6284,4.4807,4.6284,1688604,0
2012-10-17,4.6284,4.7368,4.5398,4.658,1690919,0
2012-10-18,4.6185,4.6875,4.5496,4.5988,1474091,0
2012-10-19,4.5694,4.6086,4.4511,4.5398,2022954,0
2012-10-22,4.589,4.7368,4.5398,4.7269,1635255,0
2012-10-23,4.6383,4.6383,4.4807,4.52,2163945,0
2012-10-24,4.5594,4.5792,4.3133,4.3329,2026577,0
2012-10-25,4.461,4.5594,4.3821,4.5004,2397210,0
2012-10-26,4.5298,4.5792,4.3921,4.4118,1355467,0
2012-10-31,4.4313,4.7859,4.3921,4.7859,3492158,0
2012-11-01,4.7663,4.8649,4.6972,4.7071,2496448,0
2012-11-02,4.6875,4.6875,4.3921,4.4412,3190408,0
2012-11-05,4.4511,4.4906,4.3921,4.4118,1702498,0
2012-11-06,4.3526,4.4412,4.2443,4.4217,2940925,0
2012-11-07,4.4708,4.6185,4.3724,4.5988,3263557,0
2012-11-08,4.5792,4.6185,4.3329,4.402,3387712,0
2012-11-09,4.3821,4.4807,4.3231,4.3625,1953203,0
2012-11-12,4.3625,4.3821,3.9194,4.067,4087912,0
2012-11-13,4.0277,4.0769,3.8504,3.8604,2231917,0
2012-11-14,3.8604,3.9292,3.5845,3.6042,3284410,0
2012-11-15,3.5156,3.5845,3.3286,3.358,3127795,0
2012-11-16,3.3383,3.5057,3.2498,3.4072,2772751,0
2012-11-19,3.555,3.7223,3.5253,3.6535,2341166,0
2012-11-20,3.6338,3.6436,3.4467,3.4959,1824361,0
2012-11-21,3.4664,3.5746,3.4467,3.4763,1323382,0
2012-11-23,3.4565,3.7618,3.4467,3.7618,1659302,0
2012-11-26,3.7422,3.7914,3.6633,3.7223,1845968,0
2012-11-27,3.6831,3.6831,3.5156,3.5253,1778805,0
2012-11-28,3.4269,3.5944,3.3383,3.5845,2172539,0
2012-11-29,3.6338,3.6929,3.5944,3.6338,1791877,0
2012-11-30,3.6239,3.6633,3.5845,3.6436,1710545,0
2012-12-03,3.6436,3.7322,3.6141,3.6436,1737183,0
2012-12-04,3.5944,3.7815,3.555,3.7717,2103613,0
2012-12-05,3.7717,3.7815,3.5353,3.5452,2096047,0
2012-12-06,3.5253,3.6141,3.4763,3.4959,1543534,0
2012-12-07,3.5253,3.5845,3.4467,3.5057,1407242,0
2012-12-10,3.5253,3.6338,3.5156,3.6239,889471,0
2012-12-11,3.6535,3.7223,3.6141,3.6929,999868,0
2012-12-12,3.7223,3.8701,3.6831,3.7519,2275172,0
2012-12-13,3.6831,3.8308,3.6141,3.6731,2223321,0
2012-12-14,3.6338,3.811,3.6239,3.7815,1518351,0
2012-12-17,3.7914,3.8208,3.6535,3.7717,1970034,0
2012-12-18,3.7717,3.7914,3.6929,3.7519,2200026,0
2012-12-19,3.7126,3.7322,3.5746,3.6042,1864264,0
2012-12-20,3.5649,3.6239,3.4269,3.6239,2741139,0
2012-12-21,3.5746,3.7126,3.5452,3.6929,8348865,0
2012-12-24,3.7126,3.7519,3.6042,3.7519,1144351,0
2012-12-26,3.7914,3.8406,3.7422,3.7519,1341852,0
2012-12-27,3.7322,3.8604,3.6831,3.7223,1941178,0
2012-12-28,3.7126,3.7519,3.5944,3.6239,1757034,0
2012-12-31,3.6042,3.8308,3.6042,3.7717,2392028,0
2013-01-02,3.9095,3.9587,3.8504,3.8996,2452870,0
2013-01-03,3.8897,3.8897,3.6239,3.6633,1987566,0
2013-01-04,3.6535,3.7126,3.6042,3.6929,1279381,0
2013-01-07,3.6535,3.7126,3.6239,3.6239,1270363,0
2013-01-08,3.6633,3.7126,3.6141,3.6436,1578518,0
2013-01-09,3.7422,3.7422,3.6436,3.6731,1069678,0
2013-01-10,3.7223,3.8996,3.7126,3.8406,2541397,0
2013-01-11,3.8897,3.8897,3.7717,3.7815,1508527,0
2013-01-14,3.7914,3.8604,3.6141,3.6535,2672035,0
2013-01-15,3.6831,3.7717,3.6436,3.7126,1722184,0
2013-01-16,3.6831,3.6929,3.6239,3.6535,1197201,0
2013-01-17,3.6535,3.7126,3.6141,3.6731,1602284,0
2013-01-18,3.6731,3.7027,3.5944,3.6239,1772992,0
2013-01-22,3.6338,3.7126,3.5944,3.6831,2515359,0
2013-01-23,3.6929,3.7027,3.5944,3.6042,1936248,0
2013-01-24,3.5746,3.5746,3.3481,3.3481,2883596,0
2013-01-25,3.3088,3.3383,3.1611,3.2202,3181621,0
2013-01-28,3.2202,3.2202,3.0036,3.0922,2992174,0
2013-01-29,3.1217,3.2202,3.0725,3.1217,2189040,0
2013-01-30,3.1513,3.2103,3.0331,3.0626,3257593,0
2013-01-31,3.0626,3.1709,3.0527,3.0823,2408917,0
2013-02-01,3.1513,3.1808,3.0725,3.0922,2347829,0
2013-02-04,3.0823,3.1217,3.0331,3.0331,2143039,0
2013-02-05,3.0823,3.0823,2.9936,3.0232,1634908,0
2013-02-06,3.0232,3.0429,2.9839,3.0134,1271420,0
2013-02-07,2.9936,3.0823,2.9543,3.0232,1507786,0
2013-02-08,3.102,3.1413,3.0232,3.0922,1920546,0
2013-02-11,3.0823,3.0922,2.905,2.9347,2654387,0
2013-02-12,2.974,2.974,2.7179,2.7967,5259873,0
2013-02-13,2.8854,2.8854,2.7179,2.7377,3002159,0
2013-02-14,2.7377,2.8065,2.7179,2.7475,2162994,0
2013-02-15,2.7277,2.7277,2.5703,2.649,3554828,0
2013-02-19,2.6786,2.6982,2.5801,2.6096,2988725,0
2013-02-20,2.5604,2.5703,2.3832,2.4619,5292045,0
2013-02-21,2.4915,2.6196,2.4816,2.5504,2359694,0
2013-02-22,2.5407,2.5801,2.4718,2.5111,1779312,0
2013-02-25,2.59,2.6884,2.5604,2.5703,2260761,0
2013-02-26,2.6096,2.6786,2.5407,2.6589,2121593,0
2013-02-27,2.6589,2.6589,2.5111,2.5703,1895890,0
2013-02-28,2.5604,2.5801,2.3733,2.393,2108169,0
2013-03-01,2.3832,2.452,2.3634,2.393,2328013,0
2013-03-04,2.393,2.393,2.2256,2.2551,3071400,0
2013-03-05,2.3338,2.393,2.2452,2.2452,2112417,0
2013-03-06,2.2452,2.6688,2.1173,2.6589,6317573,0
2013-03-07,2.7277,2.7673,2.4718,2.5013,4407398,0
2013-03-08,2.4816,2.6884,2.393,2.5997,3624680,0
2013-03-11,2.7081,2.7377,2.5407,2.5604,2862175,0
2013-03-12,2.6589,2.8362,2.5703,2.7868,3992701,0
2013-03-13,2.777,2.7967,2.59,2.5997,3811579,0
2013-03-14,2.6096,2.7081,2.5703,2.6786,2218652,0
2013-03-15,2.6884,2.7475,2.649,2.7081,5828326,0
2013-03-18,2.7868,2.8559,2.7475,2.7673,2381990,0
2013-03-19,2.7574,2.7673,2.6688,2.6982,2042021,0
2013-03-20,2.6982,2.7574,2.6589,2.7179,1176459,0
2013-03-21,2.7475,2.9936,2.7475,2.974,3828157,0
2013-03-22,2.964,2.9936,2.8656,2.9347,2221858,0
2013-03-25,2.9347,2.9347,2.8065,2.8952,2412129,0
2013-03-26,2.8952,2.905,2.7574,2.8559,2511399,0
2013-03-27,2.8263,2.9543,2.7673,2.9149,2227212,0
2013-03-28,2.8952,2.9149,2.7868,2.8164,2208907,0
2013-04-01,2.905,2.905,2.7081,2.777,2115271,0
2013-04-02,2.7377,2.8065,2.6096,2.649,2825040,0
2013-04-03,2.649,2.7377,2.265,2.4619,4798297,0
2013-04-04,2.4225,2.6786,2.3832,2.6196,3430773,0
2013-04-05,2.649,2.7673,2.6292,2.6982,2952028,0
2013-04-08,2.6982,2.7277,2.5504,2.5504,1855472,0
2013-04-09,2.5604,2.7574,2.5604,2.6196,3713383,0
2013-04-10,2.5801,2.5997,2.4816,2.5407,2429602,0
2013-04-11,2.5407,2.5801,2.4225,2.4423,2830532,0
2013-04-12,2.3733,2.393,2.1664,2.206,6355126,0
2013-04-15,2.0287,2.1173,1.999,2.0482,4297721,0
2013-04-16,2.1272,2.196,1.8514,1.8809,5666009,0
2013-04-17,1.8809,1.9596,1.6937,1.7233,5860162,0
2013-04-18,1.7529,1.9202,1.6446,1.8613,5583385,0
2013-04-19,1.9202,1.9499,1.7823,1.9105,4814550,0
2013-04-22,1.9596,1.999,1.7726,1.8021,6004413,0
2013-04-23,1.7923,1.8907,1.7332,1.8613,2296078,0
2013-04-24,1.8907,2.0582,1.8809,2.0482,3995323,0
2013-04-25,2.0877,2.206,2.0582,2.0778,5358326,0
2013-04-26,2.0778,2.1468,1.999,2.0385,4024146,0
2013-04-29,2.0482,2.1664,2.0187,2.1468,3400905,0
2013-04-30,2.0975,2.3045,2.068,2.2946,4688714,0
2013-05-01,2.1764,2.2256,2.0482,2.1861,4711191,0
2013-05-02,2.2256,2.2551,2.1173,2.206,2284379,0
2013-05-03,2.196,2.2946,2.0975,2.1173,3456623,0
2013-05-06,2.1468,2.1468,2.0287,2.1173,2877849,0
2013-05-07,2.0778,2.0778,1.9695,2.0385,3156005,0
2013-05-08,2.0482,2.1173,1.999,2.1173,3636119,0
2013-05-09,2.0582,2.2551,2.0385,2.0877,4124932,0
2013-05-10,2.0385,2.206,1.999,2.196,3485745,0
2013-05-13,2.1664,2.206,2.1272,2.1566,2006792,0
2013-05-14,2.1369,2.206,2.0877,2.1173,2283592,0
2013-05-15,2.0877,2.0877,1.9892,2.0187,3136226,0
2013-05-16,2.0089,2.0975,1.9596,2.0187,2699652,0
2013-05-17,1.9892,2.0187,1.8809,1.9301,2778183,0
2013-05-20,1.8809,2.3141,1.8809,2.2946,5661716,0
2013-05-21,2.1566,2.265,2.1272,2.1566,3294459,0
2013-05-22,2.2158,2.3832,2.1664,2.2946,5590748,0
2013-05-23,2.3338,2.3733,2.2353,2.2946,2561088,0
2013-05-24,2.2846,2.3437,2.2158,2.2748,1463256,0
2013-05-28,2.2846,2.3733,2.2158,2.265,2621258,0
2013-05-29,2.265,2.3536,2.2353,2.3437,1638210,0
2013-05-30,2.3733,2.5604,2.3733,2.5407,2927832,0
2013-05-31,2.5309,2.5604,2.4126,2.5111,3304748,0
2013-06-03,2.5013,2.6982,2.5013,2.6884,3618130,0
2013-06-04,2.6589,2.6884,2.59,2.6196,1903037,0
2013-06-05,2.6391,2.6884,2.5111,2.59,2468117,0
2013-06-06,2.6096,2.6589,2.5407,2.6292,2689157,0
2013-06-07,2.5309,2.5703,2.3536,2.4027,2569798,0
2013-06-10,2.3832,2.4816,2.3338,2.452,1567978,0
2013-06-11,2.3141,2.3832,2.2452,2.2748,2183347,0
2013-06-12,2.2452,2.3141,2.1664,2.2353,2853935,0
2013-06-13,2.2158,2.2946,2.1369,2.196,2000179,0
2013-06-14,2.2158,2.265,2.0287,2.068,2539614,0
2013-06-17,2.1173,2.1369,1.9892,2.1173,3536434,0
2013-06-18,2.1074,2.1369,1.999,2.0778,2607809,0
2013-06-19,2.0778,2.0877,1.9892,1.9892,2160974,0
2013-06-20,1.8709,2.0089,1.7923,1.8317,5263509,0
2013-06-21,1.8709,1.999,1.7923,1.999,11954877,0
2013-06-24,1.9105,1.9202,1.7628,1.8317,3432107,0
2013-06-25,1.8218,1.8709,1.7726,1.7923,2014991,0
2013-06-26,1.7332,1.7823,1.6051,1.6446,5129979,0
2013-06-27,1.6643,1.7233,1.6347,1.6643,3550240,0
2013-06-28,1.6643,1.9105,1.6446,1.6544,27487953,0
2013-07-01,1.7431,1.8317,1.7233,1.7628,4263369,0
2013-07-02,1.7923,1.812,1.7233,1.7529,2691575,0
2013-07-03,1.8021,1.9105,1.7726,1.8809,2376563,0
2013-07-05,1.8317,1.8317,1.7135,1.7431,3279705,0
2013-07-08,1.7823,1.7923,1.6248,1.6248,3001349,0
2013-07-09,1.6937,1.7726,1.6839,1.7332,2934602,0
2013-07-10,1.7529,1.8021,1.6839,1.6937,2584130,0
2013-07-11,1.8709,1.9006,1.7823,1.8613,3319496,0
2013-07-12,1.812,1.8709,1.8021,1.8514,1622130,0
2013-07-15,1.8514,1.8709,1.7923,1.8021,1344002,0
2013-07-16,1.8218,1.8907,1.812,1.8809,1918995,0
2013-07-17,1.9105,1.9105,1.8021,1.8021,2178904,0
2013-07-18,1.812,1.8514,1.7923,1.8317,1347318,0
2013-07-19,1.8414,1.8809,1.7923,1.8613,1975211,0
2013-07-22,1.94,2.0089,1.9006,1.9892,3213105,0
2013-07-23,1.9892,2.1468,1.9695,2.1468,3719032,0
2013-07-24,2.0975,2.1369,1.9301,2.0287,3208213,0
2013-07-25,2.0287,2.1074,2.0089,2.0287,1796112,0
2013-07-26,1.999,2.0482,1.9301,2.0089,3029768,0
2013-07-29,2.0385,2.0582,1.9596,1.9695,1716427,0
2013-07-30,1.9695,2.0089,1.9301,1.9596,2063827,0
2013-07-31,1.94,2.0089,1.9105,1.9301,2489717,0
2013-08-01,1.9301,1.999,1.8907,1.9006,1650365,0
2013-08-02,1.9105,1.9794,1.8709,1.8709,1605149,0
2013-08-05,1.8709,1.9499,1.8709,1.9006,1349229,0
2013-08-06,1.8809,1.8809,1.7823,1.7923,1792926,0
2013-08-07,1.7923,1.812,1.7431,1.7529,1516658,0
2013-08-08,1.8021,1.94,1.7823,1.9105,3097334,0
2013-08-09,1.9202,2.0482,1.9105,1.9794,2648044,0
2013-08-12,2.1074,2.206,2.0877,2.1566,4071732,0
2013-08-13,2.1664,2.2256,2.068,2.1764,3060726,0
2013-08-14,2.1764,2.393,2.1566,2.3338,3318116,0
2013-08-15,2.2946,2.5407,2.2748,2.521,5890093,0
2013-08-16,2.5604,2.5801,2.3634,2.4816,3833210,0
2013-08-19,2.521,2.5407,2.4126,2.4423,3012693,0
2013-08-20,2.4423,2.5504,2.4027,2.5111,3751308,0
2013-08-21,2.4816,2.5604,2.4423,2.4816,2631373,0
2013-08-22,2.5013,2.5801,2.4816,2.5407,2179323,0
2013-08-23,2.5407,2.6982,2.4915,2.649,3438395,0
2013-08-26,2.7179,2.8065,2.5997,2.7277,4020498,0
2013-08-27,2.846,2.8854,2.5504,2.5703,4880400,0
2013-08-28,2.5801,2.6786,2.4915,2.5309,3064788,0
2013-08-29,2.5604,2.8362,2.5111,2.8362,7005093,0
2013-08-30,2.7574,2.7868,2.6292,2.6688,3701520,0
2013-09-03,2.7574,2.8164,2.6982,2.7377,3169517,0
2013-09-04,2.6786,2.7475,2.6391,2.7475,3039463,0
2013-09-05,2.7179,2.7277,2.5703,2.6096,2567369,0
2013-09-06,2.6589,2.7179,2.6391,2.6884,2134985,0
2013-09-09,2.7179,2.7277,2.649,2.6786,2333128,0
2013-09-10,2.6292,2.649,2.59,2.6096,3142625,0
2013-09-11,2.6096,2.6292,2.4619,2.5801,2500930,0
2013-09-12,2.4323,2.4619,2.3338,2.4027,3757395,0
2013-09-13,2.3634,2.4225,2.2158,2.2551,4087180,0
2013-09-16,2.2551,2.5801,2.2452,2.5111,7115489,0
2013-09-17,2.521,2.5504,2.452,2.5504,3539740,0
2013-09-18,2.5309,2.8559,2.4619,2.846,6179783,0
2013-09-19,2.8559,2.8754,2.6589,2.7377,6759905,0
2013-09-20,2.6884,2.777,2.5604,2.6096,27495928,0
2013-09-23,2.5604,2.6688,2.3733,2.3733,4981274,0
2013-09-24,2.3536,2.4323,2.2846,2.3733,4193971,0
2013-09-25,2.3832,2.5407,2.3634,2.4323,3469069,0
2013-09-26,2.4619,2.4915,2.4027,2.4225,2423473,0
2013-09-27,2.4915,2.5604,2.4126,2.4915,2514256,0
2013-09-30,2.4423,2.5309,2.3536,2.3634,3439307,0
2013-10-01,2.265,2.4816,2.2158,2.4718,4512902,0
2013-10-02,2.5013,2.5309,2.3634,2.3634,2881512,0
2013-10-03,2.393,2.4225,2.3338,2.3634,2207948,0
2013-10-04,2.3634,2.4027,2.2551,2.2846,2833439,0
2013-10-07,2.2846,2.3634,2.2846,2.3338,1948152,0
2013-10-08,2.3338,2.3733,2.2158,2.2353,2347620,0
2013-10-09,2.2256,2.2256,2.0877,2.1566,2672898,0
2013-10-10,2.1566,2.196,2.0778,2.1173,2500489,0
2013-10-11,2.0582,2.0778,1.9892,2.0287,2467777,0
2013-10-14,2.068,2.1664,2.0187,2.0287,1987148,0
2013-10-15,2.0089,2.1468,1.9892,2.1468,1711572,0
2013-10-16,2.1566,2.1664,2.0582,2.0582,1310894,0
2013-10-17,2.2452,2.3141,2.1861,2.265,3081362,0
2013-10-18,2.265,2.3045,2.2158,2.2846,1451064,0
2013-10-21,2.3045,2.3634,2.2846,2.3437,1485459,0
2013-10-22,2.4323,2.4718,2.393,2.4619,2975695,0
2013-10-23,2.452,2.4619,2.2946,2.2946,2386907,0
2013-10-24,2.3536,2.4126,2.3141,2.4126,1903575,0
2013-10-25,2.4027,2.4423,2.3141,2.4323,2075809,0
2013-10-28,2.4619,2.4619,2.2846,2.3141,2640435,0
2013-10-29,2.3141,2.3141,2.1173,2.1369,3690350,0
2013-10-30,2.2256,2.2452,2.068,2.206,2754853,0
2013-10-31,2.1369,2.1566,2.0287,2.1074,3152400,0
2013-11-01,2.0778,2.0778,1.9105,1.9499,4187222,0
2013-11-04,1.9794,1.999,1.8809,1.9301,2315931,0
2013-11-05,1.94,1.9499,1.8317,1.8613,2667415,0
2013-11-06,1.9006,1.94,1.8414,1.8709,2011349,0
2013-11-07,1.8709,1.8907,1.8021,1.8218,3155975,0
2013-11-08,1.8317,1.9202,1.8218,1.8709,2294806,0
2013-11-11,1.9006,2.0187,1.8709,1.9695,2084370,0
2013-11-12,1.9596,1.9794,1.9006,1.9105,1834477,0
2013-11-13,1.9202,1.9695,1.8709,1.94,2065916,0
2013-11-14,1.9695,2.1173,1.9596,2.1173,2091613,0
2013-11-15,2.1074,2.1272,2.0287,2.0482,1584526,0
2013-11-18,2.0482,2.068,1.9892,2.0482,1719278,0
2013-11-19,2.0385,2.0778,1.999,1.999,2077784,0
2013-11-20,1.9695,2.068,1.9006,1.9105,2591194,0
2013-11-21,1.8809,1.9892,1.8709,1.9794,1876133,0
2013-11-22,1.9794,2.0582,1.9006,1.9202,1956228,0
2013-11-25,1.9105,1.9695,1.8414,1.9202,2527703,0
2013-11-26,1.9105,1.94,1.8514,1.8613,1730673,0
2013-11-27,1.8907,1.9202,1.8514,1.8809,1249932,0
2013-11-29,1.9202,2.0089,1.9202,1.999,1425744,0
2013-12-02,1.94,1.9596,1.8414,1.8514,2707539,0
2013-12-03,1.8514,1.8514,1.7529,1.7529,2550591,0
2013-12-04,1.7823,1.8709,1.7431,1.8613,2226051,0
2013-12-05,1.812,1.8514,1.7726,1.7726,1404503,0
2013-12-06,1.7823,1.8218,1.7233,1.7332,1773027,0
2013-12-09,1.7332,1.8218,1.7332,1.8021,2283429,0
2013-12-10,1.8514,1.9202,1.8514,1.8709,2448902,0
2013-12-11,1.8514,1.9105,1.812,1.8218,1480286,0
2013-12-12,1.7823,1.8414,1.7529,1.812,1497992,0
2013-12-13,1.8218,1.8414,1.7726,1.7726,1398960,0
2013-12-16,1.7823,1.8317,1.7726,1.8317,2598951,0
2013-12-17,1.8218,1.8613,1.7726,1.7726,1491039,0
2013-12-18,1.7726,1.8218,1.7233,1.7233,2066405,0
2013-12-19,1.7233,1.7431,1.6742,1.7431,2216757,0
2013-12-20,1.7628,1.7726,1.6839,1.7036,6682534,0
2013-12-23,1.7036,1.7431,1.6839,1.7332,1513688,0
2013-12-24,1.7332,1.8514,1.7332,1.8514,1484155,0
2013-12-26,1.8907,1.9202,1.7823,1.8514,2550214,0
2013-12-27,1.8613,1.9105,1.8414,1.9006,1913511,0
2013-12-30,1.9006,1.9301,1.8514,1.9202,3215697,0
2013-12-31,1.8709,1.94,1.8613,1.9301,2317574,0
2014-01-02,1.9596,2.1173,1.94,2.0975,3824251,0
2014-01-03,2.1173,2.1369,2.0482,2.068,1951536,0
2014-01-06,2.068,2.1272,2.0482,2.1272,1908525,0
2014-01-07,2.0975,2.1369,2.0385,2.1272,1501103,0
2014-01-08,2.1074,2.1173,2.0385,2.0482,1308545,0
2014-01-09,2.0482,2.0975,2.0287,2.0385,1415023,0
2014-01-10,2.068,2.1272,2.0482,2.1074,2496954,0
2014-01-13,2.0975,2.2256,2.068,2.206,3770872,0
2014-01-14,2.2158,2.3437,2.1566,2.1861,3420666,0
2014-01-15,2.1664,2.3045,2.1074,2.3045,2015620,0
2014-01-16,2.324,2.3437,2.265,2.3045,1487037,0
2014-01-17,2.3536,2.4915,2.324,2.452,5116232,0
2014-01-21,2.4225,2.5997,2.3536,2.5703,4221658,0
2014-01-22,2.5504,2.59,2.452,2.4619,2929756,0
2014-01-23,2.5111,2.6292,2.5111,2.59,3922132,0
2014-01-24,2.6292,2.6688,2.5111,2.59,3571975,0
2014-01-27,2.5801,2.5801,2.4423,2.4423,3116238,0
2014-01-28,2.4423,2.5309,2.4126,2.521,2235687,0
2014-01-29,2.5604,2.6196,2.4915,2.59,2761376,0
2014-01-30,2.5111,2.5604,2.4915,2.5504,2294036,0
2014-01-31,2.5504,2.59,2.4323,2.5604,2984946,0
2014-02-03,2.5604,2.6391,2.4718,2.4718,2811113,0
2014-02-04,2.4816,2.5309,2.4323,2.452,2612257,0
2014-02-05,2.4915,2.5111,2.4126,2.4126,1972718,0
2014-02-06,2.4323,2.4915,2.3536,2.3733,1866840,0
2014-02-07,2.3733,2.521,2.3733,2.5111,2365040,0
2014-02-10,2.5309,2.6391,2.4915,2.5997,2977096,0
2014-02-11,2.6589,2.8065,2.6391,2.7967,4126622,0
2014-02-12,2.8164,2.8754,2.6196,2.6196,3551076,0
2014-02-13,2.6196,2.9347,2.6096,2.9347,4272706,0
2014-02-14,3.0331,3.1413,2.9248,3.0232,4399386,0
2014-02-18,3.0232,3.0527,2.9149,3.0036,3090323,0
2014-02-19,3.0036,3.0036,2.8065,2.8263,3011556,0
2014-02-20,2.846,3.1217,2.8164,3.102,3646141,0
2014-02-21,3.1118,3.1413,3.0134,3.0527,2712995,0
2014-02-24,3.1316,3.1513,3.0725,3.0823,2172651,0
2014-02-25,3.0823,3.0823,2.9248,2.9444,2413262,0
2014-02-26,2.905,2.9347,2.8065,2.9347,2800562,0
2014-02-27,2.9347,3.0134,2.8263,2.8263,3115976,0
2014-02-28,2.8559,2.9248,2.8263,2.8656,2278526,0
2014-03-03,3.0036,3.0331,2.8754,2.905,3066783,0
2014-03-04,2.846,2.9347,2.8362,2.8854,1699596,0
2014-03-05,2.9444,3.0134,2.8854,2.9839,2409133,0
2014-03-06,3.0036,3.0626,2.974,3.0036,2491748,0
2014-03-07,2.9543,2.9839,2.8854,2.964,2769052,0
2014-03-10,2.9543,3.0134,2.8754,2.905,2401147,0
2014-03-11,2.9347,3.0429,2.9248,3.0232,3623172,0
2014-03-12,3.1217,3.3383,3.102,3.3286,5035339,0
2014-03-13,3.3383,3.486,3.2793,3.4565,4554840,0
2014-03-14,3.4959,3.6831,3.4565,3.5057,5150063,0
2014-03-17,3.486,3.4959,3.0725,3.0725,9252719,0
2014-03-18,3.0626,3.1217,2.9347,2.9839,4277551,0
2014-03-19,2.9543,2.9839,2.6982,2.7081,7937051,0
2014-03-20,2.7081,2.7475,2.6196,2.6292,6253174,0
2014-03-21,2.7081,2.905,2.6786,2.8362,29780235,0
2014-03-24,2.7673,2.8065,2.6196,2.649,5981636,0
2014-03-25,2.6982,2.6982,2.5604,2.5604,3087120,0
2014-03-26,2.6096,2.6096,2.3634,2.393,4110128,0
2014-03-27,2.3536,2.4423,2.3141,2.4323,3556995,0
2014-03-28,2.452,2.5407,2.3832,2.4323,3813255,0
2014-03-31,2.452,2.4619,2.3141,2.3338,2462582,0
2014-04-01,2.3634,2.4126,2.3141,2.3536,1825931,0
2014-04-02,2.4718,2.5013,2.4225,2.4225,2548808,0
2014-04-03,2.4027,2.4225,2.3536,2.393,2178401,0
2014-04-04,2.521,2.521,2.3536,2.4027,2486145,0
2014-04-07,2.3832,2.5013,2.3141,2.3437,2959584,0
2014-04-08,2.4225,2.452,2.3338,2.4225,2643347,0
2014-04-09,2.4126,2.5504,2.393,2.521,2228825,0
2014-04-10,2.5604,2.5703,2.4027,2.4323,2711989,0
2014-04-11,2.4323,2.5013,2.3338,2.4323,3040616,0
2014-04-14,2.452,2.4619,2.3437,2.3437,2477575,0
2014-04-15,2.2551,2.3437,2.196,2.324,2773884,0
2014-04-16,2.2846,2.3338,2.2256,2.2452,1423657,0
2014-04-17,2.265,2.3045,2.2158,2.2256,1856973,0
2014-04-21,2.2452,2.3338,2.1272,2.3338,2426706,0
2014-04-22,2.3536,2.452,2.3045,2.4323,3803419,0
2014-04-23,2.4225,2.6096,2.4027,2.5309,3257658,0
2014-04-24,2.4718,2.5703,2.3733,2.3832,3063495,0
2014-04-25,2.4027,2.4718,2.3437,2.452,1859460,0
2014-04-28,2.4816,2.521,2.3338,2.3338,2308895,0
2014-04-29,2.3437,2.4225,2.2748,2.4027,1589814,0
2014-04-30,2.3733,2.3832,2.3141,2.3634,2016568,0
2014-05-01,2.2846,2.3536,2.1468,2.1664,4384704,0
2014-05-02,2.1764,2.3437,2.1764,2.3338,2807323,0
2014-05-05,2.4225,2.4225,2.2946,2.3437,1558284,0
2014-05-06,2.3634,2.3634,2.2748,2.3141,1696862,0
2014-05-07,2.2946,2.3045,2.2158,2.2353,2094639,0
2014-05-08,2.2353,2.3437,2.2353,2.2551,1394597,0
2014-05-09,2.2748,2.2946,2.2158,2.2748,1525301,0
2014-05-12,2.3045,2.3437,2.2551,2.3045,1124661,0
2014-05-13,2.3045,2.3437,2.2452,2.2452,1252107,0
2014-05-14,2.2946,2.324,2.2452,2.2452,1120885,0
2014-05-15,2.2158,2.2551,2.1664,2.2256,1839482,0
2014-05-16,2.2353,2.265,2.1369,2.1764,1633082,0
2014-05-19,2.2158,2.2353,2.1272,2.1664,1192498,0
2014-05-20,2.1369,2.1664,2.0778,2.1173,1936018,0
2014-05-21,2.1074,2.1468,2.0778,2.1369,849427,0
2014-05-22,2.1468,2.1764,2.0877,2.1074,960495,0
2014-05-23,2.1272,2.1468,2.0975,2.1369,901411,0
2014-05-27,2.1074,2.1074,1.9695,2.0482,2969197,0
2014-05-28,2.0287,2.0582,1.9794,2.0385,2214954,0
2014-05-29,2.0287,2.1272,2.0089,2.0778,1671742,0
2014-05-30,2.068,2.1468,2.0287,2.1369,1982404,0
2014-06-02,2.1468,2.2353,2.0778,2.1369,1896500,0
2014-06-03,2.1468,2.1468,2.0482,2.1173,1347740,0
2014-06-04,2.1173,2.1566,2.068,2.068,1150432,0
2014-06-05,2.1173,2.1764,2.0975,2.1664,1390248,0
2014-06-06,2.196,2.2158,2.1369,2.206,1031750,0
2014-06-09,2.2158,2.2846,2.196,2.2353,1081861,0
2014-06-10,2.265,2.393,2.2256,2.393,1762150,0
2014-06-11,2.4126,2.5504,2.4126,2.5504,2973139,0
2014-06-12,2.5604,2.7277,2.5504,2.6884,3866142,0
2014-06-13,2.6688,2.6786,2.5309,2.59,3074545,0
2014-06-16,2.6292,2.6786,2.5309,2.59,3049380,0
2014-06-17,2.5309,2.6786,2.5309,2.6292,2121007,0
2014-06-18,2.6096,2.7277,2.5997,2.7179,2772136,0
2014-06-19,2.7673,3.0331,2.7673,2.9839,5875755,0
2014-06-20,2.964,2.964,2.6884,2.7081,13872995,0
2014-06-23,2.7277,2.7967,2.649,2.7574,2425158,0
2014-06-24,2.8263,2.846,2.6292,2.6391,3845394,0
2014-06-25,2.6688,2.8263,2.6196,2.7868,2363596,0
2014-06-26,2.7673,2.8559,2.7277,2.846,2044715,0
2014-06-27,2.8065,2.8362,2.6688,2.7179,2508073,0
2014-06-30,2.6688,2.846,2.5801,2.8362,4178776,0
2014-07-01,2.8362,2.8952,2.7377,2.7574,2045795,0
2014-07-02,2.7277,2.8263,2.6982,2.7967,2121324,0
2014-07-03,2.7574,2.8362,2.6786,2.8362,1271850,0
2014-07-07,2.7967,2.8362,2.7377,2.7574,1777683,0
2014-07-08,2.777,2.8559,2.7081,2.8559,3784005,0
2014-07-09,2.905,3.102,2.8559,3.0527,5542095,0
2014-07-10,3.1217,3.1413,2.8656,2.8854,3873245,0
2014-07-11,2.905,3.0527,2.846,3.0527,2858429,0
2014-07-14,2.8754,2.9839,2.8263,2.8854,2820709,0
2014-07-15,2.8952,2.9444,2.6786,2.6884,3764822,0
2014-07-16,2.7081,2.8164,2.6786,2.7574,2180405,0
2014-07-17,2.7673,2.9839,2.7673,2.974,3312158,0
2014-07-18,2.8754,2.9149,2.777,2.8559,2128859,0
2014-07-21,2.8656,2.9444,2.8362,2.9248,2355716,0
2014-07-22,2.8854,2.9149,2.8263,2.846,2420896,0
2014-07-23,2.9149,2.9149,2.7475,2.7673,2976925,0
2014-07-24,2.7673,2.7673,2.5997,2.6096,3306493,0
2014-07-25,2.5997,2.8164,2.5703,2.8164,2957391,0
2014-07-28,2.7967,2.8854,2.7574,2.8754,1902496,0
2014-07-29,2.8854,2.9149,2.846,2.8656,1503042,0
2014-07-30,2.8362,2.905,2.7868,2.8656,1825655,0
2014-07-31,2.8164,2.8559,2.777,2.8065,1717060,0
2014-08-01,2.8164,2.8854,2.7673,2.8362,1584211,0
2014-08-04,2.846,2.8559,2.7179,2.7179,1117917,0
2014-08-05,2.7377,2.777,2.6589,2.7574,1645740,0
2014-08-06,2.8164,2.905,2.777,2.846,2029845,0
2014-08-07,2.8065,2.8854,2.777,2.8362,1459458,0
2014-08-08,2.8164,2.8362,2.7179,2.7475,1290416,0
2014-08-11,2.7475,2.8656,2.7475,2.8559,1519524,0
2014-08-12,2.8559,2.8854,2.7868,2.8065,2006172,0
2014-08-13,2.7868,2.8559,2.7868,2.8362,1046953,0
2014-08-14,2.8656,2.905,2.777,2.8065,1344195,0
2014-08-15,2.7377,2.8854,2.7081,2.8656,1453888,0
2014-08-18,2.8065,2.846,2.7868,2.7967,1239201,0
2014-08-19,2.7967,2.8164,2.7673,2.7673,1273834,0
2014-08-20,2.7673,2.777,2.7081,2.7277,1504231,0
2014-08-21,2.6884,2.7673,2.6688,2.7377,2287763,0
2014-08-22,2.7475,2.7574,2.6786,2.6786,931873,0
2014-08-25,2.6589,2.6786,2.6096,2.6391,1105062,0
2014-08-26,2.6688,2.6884,2.6196,2.6589,1153956,0
2014-08-27,2.6589,2.6786,2.6196,2.6196,601397,0
2014-08-28,2.6786,2.7574,2.6391,2.7475,1139680,0
2014-08-29,2.7475,2.777,2.6982,2.7277,873356,0
2014-09-02,2.6688,2.6982,2.6391,2.649,1550372,0
2014-09-03,2.649,2.6688,2.6096,2.6391,880812,0
2014-09-04,2.6589,2.6589,2.3832,2.4027,2675274,0
2014-09-05,2.4027,2.452,2.3338,2.452,1514239,0
2014-09-08,2.4126,2.4423,2.3141,2.3141,1504601,0
2014-09-09,2.3141,2.4619,2.265,2.452,1993060,0
2014-09-10,2.4027,2.4619,2.324,2.3634,1470803,0
2014-09-11,2.3045,2.5013,2.2946,2.4718,1847549,0
2014-09-12,2.4126,2.452,2.3634,2.3832,1255573,0
2014-09-15,2.4126,2.4225,2.324,2.324,1622331,0
2014-09-16,2.324,2.4423,2.2748,2.3832,1732832,0
2014-09-17,2.4027,2.4423,2.2946,2.2946,1706136,0
2014-09-18,2.2946,2.393,2.2748,2.3437,1558389,0
2014-09-19,2.324,2.3832,2.068,2.068,11101856,0
2014-09-22,2.1074,2.1173,2.0385,2.0482,2432107,0
2014-09-23,2.1173,2.2452,2.0877,2.1861,2591874,0
2014-09-24,2.1664,2.1764,2.0482,2.0778,2052062,0
2014-09-25,2.0089,2.1566,2.0089,2.1468,2522196,0
2014-09-26,2.1566,2.1566,2.0582,2.068,1984063,0
2014-09-29,2.0975,2.1074,1.9499,1.9794,2866564,0
2014-09-30,1.9499,2.0287,1.8414,1.9301,5736630,0
2014-10-01,1.9499,1.9892,1.8809,1.8809,2227566,0
2014-10-02,1.9202,1.9499,1.8414,1.8907,2008894,0
2014-10-03,1.8514,1.8907,1.7332,1.7332,3654201,0
2014-10-06,1.7823,1.8317,1.7529,1.812,3367480,0
2014-10-07,1.8317,1.8414,1.6643,1.6643,2349084,0
2014-10-08,1.6839,1.9006,1.6347,1.8613,4621619,0
2014-10-09,1.9006,1.9105,1.7135,1.7726,2345138,0
2014-10-10,1.7529,1.812,1.6937,1.7135,1919183,0
2014-10-13,1.7726,1.8317,1.7036,1.7431,1968776,0
2014-10-14,1.7628,1.8218,1.7332,1.7529,2116755,0
2014-10-15,1.7726,1.812,1.7036,1.7431,2685614,0
2014-10-16,1.7431,1.8021,1.7135,1.7628,1492189,0
2014-10-17,1.7823,1.8021,1.7233,1.7726,2075025,0
2014-10-20,1.7726,1.7923,1.6839,1.7332,2049265,0
2014-10-21,1.7628,1.7726,1.6839,1.7036,1784634,0
2014-10-22,1.7036,1.7036,1.5658,1.5856,3235723,0
2014-10-23,1.5856,1.615,1.487,1.5756,2859996,0
2014-10-24,1.5953,1.6051,1.5559,1.5658,1254217,0
2014-10-27,1.5461,1.5461,1.487,1.497,1403098,0
2014-10-28,1.5066,1.5461,1.487,1.5165,1782047,0
2014-10-29,1.5066,1.5264,1.3885,1.3885,2741084,0
2014-10-30,1.3689,1.3885,1.2704,1.2901,3627314,0
2014-10-31,1.1818,1.2901,1.1719,1.2211,3111791,0
2014-11-03,1.231,1.3689,1.2211,1.3492,2702768,0
2014-11-04,1.359,1.3689,1.231,1.2506,2126234,0
2014-11-05,1.2113,1.2605,1.1227,1.1619,3345325,0
2014-11-06,1.1619,1.2802,1.1619,1.2211,2200321,0
2014-11-07,1.2605,1.418,1.2211,1.3885,3561883,0
2014-11-10,1.4477,1.4771,1.2015,1.2113,3055489,0
2014-11-11,1.2901,1.4083,1.231,1.3196,2646592,0
2014-11-12,1.2802,1.3885,1.2802,1.3097,2192699,0
2014-11-13,1.359,1.3689,1.231,1.2506,1662660,0
2014-11-14,1.2113,1.3786,1.2015,1.2901,3511541,0
2014-11-17,1.2802,1.3786,1.2704,1.3786,2494802,0
2014-11-18,1.4278,1.6643,1.4083,1.615,7595432,0
2014-11-19,1.6051,1.6742,1.4378,1.4378,5086085,0
2014-11-20,1.487,1.5461,1.4673,1.497,1736523,0
2014-11-21,1.6051,1.6051,1.418,1.4378,4091655,0
2014-11-24,1.4574,1.5165,1.4278,1.4771,1649182,0
2014-11-25,1.4771,1.5066,1.4278,1.4477,2174209,0
2014-11-26,1.4574,1.4574,1.3885,1.4278,1585656,0
2014-11-28,1.359,1.3786,1.2999,1.3196,1570823,0
2014-12-01,1.3392,1.5165,1.3196,1.4771,5553139,0
2014-12-02,1.418,1.4477,1.3196,1.3492,2702762,0
2014-12-03,1.3984,1.4278,1.3492,1.3786,3160363,0
2014-12-04,1.3786,1.3885,1.2407,1.2605,3629653,0
2014-12-05,1.2506,1.2605,1.2015,1.2407,2200043,0
2014-12-08,1.2704,1.2999,1.1326,1.2015,4483971,0
2014-12-09,1.2802,1.3196,1.1619,1.1719,4575424,0
2014-12-10,1.1915,1.2211,1.1227,1.1227,3076401,0
2014-12-11,1.1326,1.1818,1.0931,1.1423,3143627,0
2014-12-12,1.1619,1.1619,1.0634,1.0931,4346113,0
2014-12-15,1.0833,1.0833,0.9651,0.9651,7334069,0
2014-12-16,0.9946,1.0045,0.9158,0.9158,3823867,0
2014-12-17,0.9158,0.9749,0.8863,0.906,5425011,0
2014-12-18,0.9847,1.0242,0.9356,0.9946,5371873,0
2014-12-19,0.9847,1.0045,0.906,0.9356,55796401,0
2014-12-22,0.9651,1.0045,0.906,0.9256,4887273,0
2014-12-23,0.9356,1.0242,0.9256,0.9553,4206009,0
2014-12-24,0.9749,1.0242,0.9454,0.9749,1825844,0
2014-12-26,1.0341,1.1619,1.0341,1.0733,2716420,0
2014-12-29,1.0634,1.1128,1.0242,1.0341,3297715,0
2014-12-30,1.0634,1.1619,1.0538,1.1227,3455081,0
2014-12-31,1.1227,1.1326,1.0931,1.0931,2147495,0
2015-01-02,1.0833,1.1128,1.0733,1.0833,2696079,0
2015-01-05,1.1326,1.1818,1.0931,1.1719,4370021,0
2015-01-06,1.1818,1.2802,1.1818,1.2506,4846560,0
2015-01-07,1.231,1.2704,1.1619,1.1619,2961210,0
2015-01-08,1.1818,1.1915,1.0833,1.1227,2410336,0
2015-01-09,1.1423,1.1719,1.1128,1.1326,1525684,0
2015-01-12,1.1619,1.2113,1.1423,1.1818,1833551,0
2015-01-13,1.2211,1.231,1.1326,1.1719,2910476,0
2015-01-14,1.1915,1.2015,1.0538,1.1029,3174853,0
2015-01-15,1.1818,1.2506,1.1423,1.2407,4001258,0
2015-01-16,1.2605,1.3196,1.231,1.231,3051180,0
2015-01-20,1.3097,1.3492,1.2802,1.3293,2481027,0
2015-01-21,1.3786,1.3786,1.2802,1.3293,2614351,0
2015-01-22,1.359,1.359,1.2802,1.2901,2379302,0
2015-01-23,1.2704,1.2999,1.1915,1.2015,2522736,0
2015-01-26,1.1915,1.2901,1.1521,1.2901,2373677,0
2015-01-27,1.3097,1.359,1.2901,1.3196,2054814,0
2015-01-28,1.2506,1.2999,1.2015,1.2211,1810909,0
2015-01-29,1.2015,1.2113,1.1326,1.1719,2389135,0
2015-01-30,1.1818,1.2407,1.1521,1.231,1340526,0
2015-02-02,1.231,1.2407,1.1818,1.231,1904028,0
2015-02-03,1.1915,1.2211,1.1719,1.1915,1988616,0
2015-02-04,1.2113,1.2113,1.1521,1.1818,2048948,0
2015-02-05,1.1818,1.1915,1.1326,1.1719,1658131,0
2015-02-06,1.1227,1.1423,1.0931,1.1029,2590932,0
2015-02-09,1.1029,1.1227,1.0538,1.0733,2478710,0
2015-02-10,1.0634,1.0634,1.0142,1.0142,2704858,0
2015-02-11,1.0341,1.0341,0.9946,1.0142,1615673,0
2015-02-12,1.0341,1.0538,1.0242,1.0242,1279398,0
2015-02-13,1.0439,1.0931,1.0242,1.0833,1484229,0
2015-02-17,1.0341,1.0833,1.0341,1.0439,1157020,0
2015-02-18,1.0538,1.0833,1.0242,1.0733,1264665,0
2015-02-19,1.0439,1.1029,1.0242,1.0634,812705,0
2015-02-20,1.0538,1.0833,1.0045,1.0242,1836418,0
2015-02-23,1.0242,1.0439,1.0142,1.0341,986876,0
2015-02-24,1.0341,1.0439,1.0142,1.0242,879641,0
2015-02-25,1.0538,1.0833,1.0439,1.0634,992511,0
2015-02-26,1.0733,1.0733,1.0439,1.0733,1259752,0
2015-02-27,1.0733,1.1128,1.0634,1.1128,1551981,0
2015-03-02,1.1128,1.1128,1.0538,1.0733,1019535,0
2015-03-03,1.0833,1.0931,1.0634,1.0833,1018622,0
2015-03-04,1.0733,1.0833,1.0341,1.0341,785467,0
2015-03-05,1.0341,1.0634,1.0242,1.0341,644826,0
2015-03-06,1.0242,1.0242,0.9847,1.0142,1671977,0
2015-03-09,1.0242,1.0242,0.9651,0.9946,2051255,0
2015-03-10,0.9749,0.9847,0.8863,0.9256,4224774,0
2015-03-11,0.9256,1.0242,0.8961,1.0142,1984336,0
2015-03-12,1.0341,1.0341,0.9454,0.9454,1943413,0
2015-03-13,0.9651,0.9946,0.9256,0.9847,1744076,0
2015-03-16,0.9847,0.9847,0.9454,0.9553,1848974,0
2015-03-17,0.9553,0.9749,0.9158,0.9749,1749965,0
2015-03-18,0.9749,1.0341,0.9553,1.0142,1585560,0
2015-03-19,0.9847,1.0439,0.9749,1.0439,1410086,0
2015-03-20,1.0439,1.0833,1.0142,1.0439,4958758,0
2015-03-23,1.0538,1.1029,1.0538,1.0931,1212881,0
2015-03-24,1.1029,1.1128,1.0634,1.0833,863051,0
2015-03-25,1.0931,1.1029,1.0242,1.0538,1119559,0
2015-03-26,1.0733,1.0931,1.0341,1.0439,1006232,0
2015-03-27,1.0242,1.0439,1.0045,1.0142,653457,0
2015-03-30,1.0045,1.0142,0.9847,0.9946,672853,0
2015-03-31,1.0045,1.0045,0.9454,1.0045,2068507,0
2015-04-01,1.0142,1.0733,0.9946,1.0733,1894772,0
2015-04-02,1.0439,1.0733,1.0142,1.0242,557496,0
2015-04-06,1.0733,1.0931,1.0439,1.0634,1120473,0
2015-04-07,1.0634,1.0733,1.0439,1.0439,648349,0
2015-04-08,0.9847,1.0142,0.9749,0.9847,1364187,0
2015-04-09,0.9847,1.0045,0.9356,0.9356,2117288,0
2015-04-10,0.9749,0.9946,0.9553,0.9553,906310,0
2015-04-13,0.9749,0.9847,0.9454,0.9651,992524,0
2015-04-14,0.9946,1.0045,0.9454,0.9651,853302,0
2015-04-15,0.9651,1.0341,0.9651,1.0341,1048834,0
2015-04-16,1.0341,1.0341,0.9847,0.9946,1435195,0
2015-04-17,0.9847,1.0045,0.9553,0.9651,1616531,0
2015-04-20,0.9651,0.9847,0.9356,0.9553,1245432,0
2015-04-21,0.9651,0.9749,0.9553,0.9553,922931,0
2015-04-22,0.9651,0.9651,0.9356,0.9454,1370314,0
2015-04-23,0.9454,0.9847,0.9454,0.9749,1015473,0
2015-04-24,0.9847,0.9847,0.9356,0.9651,1092241,0
2015-04-27,0.9651,0.9946,0.9651,0.9847,1125957,0
2015-04-28,0.9946,1.0242,0.9847,0.9847,1133339,0
2015-04-29,1.0045,1.0242,0.9847,0.9847,1473555,0
2015-04-30,0.9749,0.9847,0.9553,0.9847,1110623,0
2015-05-01,0.9553,0.9847,0.9553,0.9553,615884,0
2015-05-04,0.9651,0.9946,0.9553,0.9847,863355,0
2015-05-05,0.9946,1.0045,0.9847,0.9847,674985,0
2015-05-06,0.9847,0.9946,0.9454,0.9553,994862,0
2015-05-07,0.9651,0.9946,0.9356,0.9946,661298,0
2015-05-08,0.9847,0.9946,0.9356,0.9749,948148,0
2015-05-11,0.9651,1.0045,0.9651,1.0045,997500,0
2015-05-12,1.0045,1.0733,0.9946,1.0733,1633071,0
2015-05-13,1.0733,1.1326,1.0634,1.1029,1638879,0
2015-05-14,1.1128,1.1227,1.0634,1.0733,1085643,0
2015-05-15,1.0634,1.0931,1.0634,1.0931,1002228,0
2015-05-18,1.1029,1.1029,1.0538,1.0833,732036,0
2015-05-19,1.0634,1.0733,1.0242,1.0242,569407,0
2015-05-20,1.0142,1.0341,1.0142,1.0242,652304,0
2015-05-21,1.0242,1.0439,0.9946,0.9946,428022,0
2015-05-22,1.0341,1.0341,0.9946,1.0045,836446,0
2015-05-26,0.9847,0.9946,0.9454,0.9651,1371737,0
2015-05-27,0.9749,0.9946,0.9553,0.9553,810652,0
2015-05-28,0.9651,0.9651,0.9553,0.9553,694319,0
2015-05-29,0.9749,0.9847,0.9553,0.9847,807302,0
2015-06-01,1.0045,1.0045,0.9553,0.9553,556306,0
2015-06-02,0.9553,0.9749,0.9553,0.9553,479218,0
2015-06-03,0.9553,0.9749,0.9553,0.9553,454729,0
2015-06-04,0.9553,0.9651,0.9454,0.9553,491186,0
2015-06-05,0.9553,0.9651,0.9454,0.9454,790953,0
2015-06-08,0.9454,0.9749,0.9256,0.9749,924791,0
2015-06-09,0.9749,0.9749,0.9356,0.9356,733008,0
2015-06-10,0.9651,0.9749,0.9454,0.9749,1255417,0
2015-06-11,0.9553,0.9749,0.9356,0.9553,1045866,0
2015-06-12,0.9454,0.9651,0.9356,0.9651,540637,0
2015-06-15,0.9356,0.9749,0.9356,0.9651,987549,0
2015-06-16,0.9553,0.9651,0.9356,0.9651,543278,0
2015-06-17,0.9454,0.9651,0.9356,0.9651,683718,0
2015-06-18,0.9847,1.0045,0.9356,0.9356,1358907,0
2015-06-19,0.9553,0.9651,0.9356,0.9356,3654180,0
2015-06-22,0.9356,0.9553,0.9356,0.9553,357346,0
2015-06-23,0.9356,0.9454,0.9356,0.9454,413660,0
2015-06-24,0.9356,0.9454,0.9256,0.9356,472804,0
2015-06-25,0.9356,0.9553,0.9256,0.9454,682296,0
2015-06-26,0.9356,0.9454,0.9158,0.9158,617509,0
2015-06-29,0.9256,0.9553,0.906,0.9553,745966,0
2015-06-30,0.9356,0.9454,0.9158,0.9454,613061,0
2015-07-01,0.9356,0.9356,0.8863,0.8863,738655,0
2015-07-02,0.8961,0.9553,0.8961,0.9454,707480,0
2015-07-06,0.9454,0.9454,0.9256,0.9256,437770,0
2015-07-07,0.9158,0.9158,0.8665,0.8764,1288636,0
2015-07-08,0.8961,0.8961,0.7878,0.8272,1735241,0
2015-07-09,0.837,0.8665,0.8075,0.8075,996281,0
2015-07-10,0.8272,0.8469,0.7682,0.7682,1464819,0
2015-07-13,0.7682,0.7779,0.6991,0.7779,1872229,0
2015-07-14,0.7779,0.7779,0.7387,0.7387,794701,0
2015-07-15,0.7583,0.8075,0.7387,0.7682,1003019,0
2015-07-16,0.7779,0.8469,0.7779,0.8174,907123,0
2015-07-17,0.8272,0.8272,0.7288,0.7387,1023699,0
2015-07-20,0.7288,0.7387,0.6893,0.6893,1538950,0
2015-07-21,0.7189,0.7288,0.6795,0.6893,1340932,0
2015-07-22,0.6893,0.7189,0.6795,0.709,646855,0
2015-07-23,0.6991,0.7189,0.65,0.6697,1596933,0
2015-07-24,0.65,0.7779,0.6402,0.7779,1718487,0
2015-07-27,0.7387,0.8469,0.7288,0.7387,1317882,0
2015-07-28,0.7583,0.7583,0.7387,0.7387,576890,0
2015-07-29,0.7436,0.7634,0.694,0.694,786789,0
2015-07-30,0.694,0.7436,0.6741,0.6741,615511,0
2015-07-31,0.7138,0.7436,0.694,0.7237,775189,0
2015-08-03,0.7138,0.7436,0.694,0.694,315001,0
2015-08-04,0.7237,0.7832,0.6741,0.7832,739480,0
2015-08-05,0.7436,0.7634,0.694,0.694,674016,0
2015-08-06,0.7138,0.7337,0.694,0.7337,549570,0
2015-08-07,0.7337,0.7534,0.694,0.694,622169,0
2015-08-10,0.694,0.793,0.694,0.7733,1141954,0
2015-08-11,0.7832,0.803,0.7534,0.7733,1022492,0
2015-08-12,0.803,0.9418,0.803,0.9418,1843204,0
2015-08-13,0.9021,0.9319,0.8724,0.8823,950905,0
2015-08-14,0.8922,0.9219,0.8823,0.9219,470660,0
2015-08-17,0.9319,0.9319,0.9021,0.9319,598160,0
2015-08-18,0.9319,0.9418,0.8922,0.9121,506168,0
2015-08-19,0.9418,0.9617,0.9121,0.9518,717894,0
2015-08-20,0.9814,1.0311,0.9617,0.9617,1612009,0
2015-08-21,0.9715,1.0013,0.8922,0.9121,1528691,0
2015-08-24,0.8922,0.8922,0.7534,0.8327,1637118,0
2015-08-25,0.8228,0.8426,0.7634,0.7733,1106346,0
2015-08-26,0.7634,0.7733,0.7038,0.7038,1282666,0
2015-08-27,0.7237,0.793,0.7138,0.7138,1102714,0
2015-08-28,0.7534,0.8626,0.7534,0.8526,968255,0
2015-08-31,0.8327,0.9021,0.8228,0.9021,806559,0
2015-09-01,0.8922,0.9319,0.8228,0.8526,612485,0
2015-09-02,0.8724,0.8724,0.813,0.813,298678,0
2015-09-03,0.813,0.8526,0.803,0.8327,279512,0
2015-09-04,0.8426,0.8526,0.803,0.8228,321776,0
2015-09-08,0.8327,0.8526,0.813,0.8327,310783,0
2015-09-09,0.8426,0.8526,0.793,0.803,561242,0
2015-09-10,0.813,0.8228,0.7832,0.7832,578773,0
2015-09-11,0.7832,0.8327,0.7634,0.8327,528561,0
2015-09-14,0.813,0.8526,0.793,0.8426,538244,0
2015-09-15,0.8327,0.8526,0.803,0.803,320162,0
2015-09-16,0.8327,0.9021,0.813,0.9021,929218,0
2015-09-17,0.9021,0.9518,0.8327,0.9418,907134,0
2015-09-18,0.9617,0.9814,0.9021,0.9518,1955070,0
2015-09-21,0.9418,0.9715,0.9021,0.9021,460171,0
2015-09-22,0.8922,0.9021,0.8626,0.8724,419016,0
2015-09-23,0.8922,0.9219,0.8626,0.8626,293559,0
2015-09-24,0.9021,0.9617,0.9021,0.9219,927846,0
2015-09-25,0.9219,0.9418,0.9121,0.9121,255302,0
2015-09-28,0.9121,0.9121,0.8426,0.8426,521800,0
2015-09-29,0.8426,0.9121,0.8426,0.8526,402473,0
2015-09-30,0.8526,0.8823,0.8426,0.8626,225546,0
2015-10-01,0.8724,0.8922,0.8526,0.8526,282538,0
2015-10-02,0.8922,0.9518,0.8823,0.9219,877269,0
2015-10-05,0.9518,0.9814,0.9219,0.9319,713793,0
2015-10-06,0.9518,0.9814,0.9021,0.9021,892400,0
2015-10-07,0.9219,0.9617,0.9021,0.9418,805453,0
2015-10-08,0.9319,0.9814,0.9121,0.9219,842368,0
2015-10-09,0.9518,0.9913,0.9418,0.9814,1212965,0
2015-10-12,1.0013,1.0211,0.9418,0.9518,666005,0
2015-10-13,0.9418,1.0013,0.9319,0.9418,564673,0
2015-10-14,0.9814,1.041,0.9715,1.041,1771989,0
2015-10-15,1.041,1.0706,1.0311,1.0509,1070940,0
2015-10-16,1.0509,1.0607,1.0112,1.0112,440805,0
2015-10-19,0.9913,1.0211,0.9219,0.9518,905583,0
2015-10-20,0.9518,1.0211,0.9518,0.9814,574054,0
2015-10-21,0.9913,0.9913,0.9418,0.9518,513631,0
2015-10-22,0.9518,0.9814,0.9418,0.9518,269122,0
2015-10-23,0.9913,0.9913,0.9319,0.9319,762177,0
2015-10-26,0.9617,0.9617,0.9121,0.9121,601086,0
2015-10-27,0.9219,0.9418,0.9121,0.9121,516154,0
2015-10-28,0.9518,0.9913,0.9021,0.9121,1198037,0
2015-10-29,0.9219,0.9219,0.8922,0.9121,770045,0
2015-10-30,0.9021,0.9121,0.8823,0.8922,421839,0
2015-11-02,0.8823,0.9219,0.8626,0.9021,745849,0
2015-11-03,0.8724,0.9021,0.8526,0.8626,830926,0
2015-11-04,0.8724,0.8823,0.8426,0.8426,896575,0
2015-11-05,0.8626,0.8626,0.813,0.8327,1177156,0
2015-11-06,0.813,0.813,0.7832,0.813,787496,0
2015-11-09,0.8228,0.8426,0.793,0.8228,1021911,0
2015-11-10,0.8327,0.8426,0.793,0.813,532596,0
2015-11-11,0.803,0.8526,0.793,0.8426,599977,0
2015-11-12,0.8327,0.8626,0.803,0.8327,601692,0
2015-11-13,0.8228,0.8724,0.813,0.8626,911969,0
2015-11-16,0.8823,0.8922,0.8327,0.8626,465618,0
2015-11-17,0.8526,0.8626,0.803,0.8426,864055,0
2015-11-18,0.8426,0.8526,0.803,0.8426,896535,0
2015-11-19,0.8526,0.8823,0.8327,0.8626,694391,0
2015-11-20,0.8426,0.8724,0.813,0.8327,497896,0
2015-11-23,0.8426,0.8526,0.8228,0.8327,459162,0
2015-11-24,0.8426,0.8823,0.8327,0.8724,883422,0
2015-11-25,0.8526,0.8922,0.8526,0.8823,522105,0
2015-11-27,0.8526,0.8724,0.8327,0.8626,298475,0
2015-11-30,0.8526,0.8823,0.8526,0.8823,681379,0
2015-12-01,0.8626,0.9021,0.8626,0.9021,718743,0
2015-12-02,0.8724,0.9021,0.8626,0.9021,582289,0
2015-12-03,0.9021,0.9121,0.8823,0.9121,635091,0
2015-12-04,0.8922,0.9418,0.8922,0.9418,1264007,0
2015-12-07,0.9418,0.9518,0.8724,0.9219,997405,0
2015-12-08,0.9121,0.9219,0.8724,0.9121,731868,0
2015-12-09,0.9021,0.9518,0.8823,0.9518,1145887,0
2015-12-10,0.9418,0.9617,0.9219,0.9319,994581,0
2015-12-11,0.9319,0.9617,0.9219,0.9418,1056818,0
2015-12-14,0.9319,0.9617,0.9319,0.9518,904213,0
2015-12-15,0.9617,0.9814,0.9319,0.9518,1093635,0
2015-12-16,0.9715,0.9913,0.9418,0.9617,1063880,0
2015-12-17,0.9715,0.9715,0.9219,0.9219,910658,0
2015-12-18,0.9418,1.0311,0.9219,0.9518,1996426,0
2015-12-21,1.0112,1.041,1.0013,1.0311,1211353,0
2015-12-22,1.041,1.0607,1.0211,1.0311,684356,0
2015-12-23,1.0211,1.0706,1.0211,1.0706,917920,0
2015-12-24,1.0706,1.1103,1.0706,1.1103,686179,0
2015-12-28,1.1103,1.1499,1.1103,1.14,1578828,0
2015-12-29,1.14,1.1698,1.1303,1.1499,1230726,0
2015-12-30,1.1303,1.1303,1.0706,1.0905,914929,0
2015-12-31,1.0806,1.0806,1.0211,1.0509,1148743,0
2016-01-04,1.0806,1.14,1.0607,1.0905,1111052,0
2016-01-05,1.1103,1.1499,1.0905,1.1499,1259992,0
2016-01-06,1.1598,1.2293,1.1499,1.1798,1734150,0
2016-01-07,1.2095,1.2293,1.1598,1.1698,1584975,0
2016-01-08,1.1598,1.1996,1.0607,1.0905,2205698,0
2016-01-11,1.0905,1.1303,1.0706,1.1004,1251553,0
2016-01-12,1.1004,1.1004,1.0211,1.0509,1118872,0
2016-01-13,1.0509,1.0806,1.041,1.0607,775503,0
2016-01-14,1.1004,1.1004,1.0311,1.041,892496,0
2016-01-15,1.0806,1.0806,1.0311,1.0509,981006,0
2016-01-19,1.041,1.0509,0.9913,1.0013,1266529,0
2016-01-20,0.9715,1.0211,0.9566,1.0013,1275938,0
2016-01-21,0.9913,1.0607,0.9715,1.0607,688060,0
2016-01-22,1.0706,1.1004,1.0509,1.0806,745719,0
2016-01-25,1.0905,1.1203,1.0706,1.0905,749831,0
2016-01-26,1.0806,1.1798,1.0806,1.1598,1665887,0
2016-01-27,1.1499,1.1996,1.1499,1.1598,1235855,0
2016-01-28,1.1698,1.1996,1.1499,1.1698,1178700,0
2016-01-29,1.1598,1.2194,1.1598,1.2194,1356947,0
2016-02-01,1.2542,1.3438,1.2343,1.3239,3023500,0
2016-02-02,1.3239,1.3736,1.294,1.3638,2126996,0
2016-02-03,1.3638,1.3736,1.3438,1.3438,1910013,0
2016-02-04,1.3936,1.4533,1.3886,1.4234,2370673,0
2016-02-05,1.4135,1.4434,1.3438,1.4135,2363422,0
2016-02-08,1.4732,1.5927,1.4334,1.5329,3748712,0
2016-02-09,1.5927,1.6026,1.4932,1.5031,2218468,0
2016-02-10,1.4732,1.5031,1.3638,1.4732,2205561,0
2016-02-11,1.5927,1.6225,1.5428,1.6026,3402706,0
2016-02-12,1.5728,1.6524,1.5728,1.5828,2236390,0
2016-02-16,1.5329,1.6125,1.5031,1.5329,2233404,0
2016-02-17,1.5628,1.6225,1.5528,1.6026,1149858,0
2016-02-18,1.6026,1.742,1.5927,1.7221,2280762,0
2016-02-19,1.742,1.762,1.6774,1.6824,1599615,0
2016-02-22,1.6225,1.6824,1.5927,1.6424,1590008,0
2016-02-23,1.6921,1.752,1.6424,1.6724,1534122,0
2016-02-24,1.732,1.8216,1.6921,1.7121,2432674,0
2016-02-25,1.742,1.8615,1.732,1.8515,1602083,0
2016-02-26,1.8216,1.8813,1.7519,1.8117,1537820,0
2016-02-29,1.8615,1.8713,1.7917,1.8216,1906275,0
2016-03-01,1.8615,1.8615,1.6724,1.7221,1879393,0
2016-03-02,1.7021,1.8316,1.7021,1.8216,1262160,0
2016-03-03,1.8415,1.9411,1.8117,1.9311,2410453,0
2016-03-04,1.9609,2.1203,1.8913,1.9013,3661270,0
2016-03-07,2.0007,2.0804,1.9511,2.0107,2371466,0
2016-03-08,2.0804,2.0804,1.8713,1.9311,3048376,0
2016-03-09,1.8515,2.0007,1.762,1.8913,2812746,0
2016-03-10,1.9013,2.0307,1.9013,1.9909,2185575,0
2016-03-11,2.0107,2.0207,1.8813,1.9112,1894882,0
2016-03-14,1.9411,2.0057,1.8713,1.8913,2515257,0
2016-03-15,1.8515,1.8515,1.7121,1.8017,2954578,0
2016-03-16,1.7719,1.9909,1.7497,1.9709,2483363,0
2016-03-17,2.0207,2.0506,1.8713,1.8813,2793128,0
2016-03-18,1.8913,1.9609,1.8713,1.8913,6183511,0
2016-03-21,1.9411,1.9709,1.8813,1.9511,1647188,0
2016-03-22,1.9609,1.9909,1.9211,1.9809,1402021,0
2016-03-23,1.8913,1.9013,1.8415,1.8615,1668792,0
2016-03-24,1.8615,1.8913,1.7931,1.8615,1230796,0
2016-03-28,1.8515,1.8813,1.7917,1.8415,792626,0
2016-03-29,1.8415,1.9511,1.8117,1.9211,1506801,0
2016-03-30,1.9411,1.9609,1.8615,1.8913,1065893,0
2016-03-31,1.9211,1.9411,1.8366,1.8713,1043880,0
2016-04-01,1.8316,1.9311,1.7917,1.9311,1701660,0
2016-04-04,1.9311,1.9311,1.8415,1.8713,802015,0
2016-04-05,1.9013,1.9609,1.8515,1.9609,1231826,0
2016-04-06,1.9411,1.9809,1.9013,1.9809,1001424,0
2016-04-07,2.0007,2.0903,1.9909,2.0705,2903954,0
2016-04-08,2.0903,2.3362,2.0505,2.2895,3858073,0
2016-04-11,2.4089,2.4985,2.389,2.4388,3469424,0
2016-04-12,2.4886,2.5084,2.3492,2.4388,2680615,0
2016-04-13,2.399,2.4587,2.3005,2.3292,2388871,0
2016-04-14,2.2895,2.3691,2.1799,2.2795,2676275,0
2016-04-15,2.2995,2.4089,2.2596,2.3392,1809526,0
2016-04-18,2.3791,2.399,2.2795,2.2995,1550506,0
2016-04-19,2.399,2.5084,2.3591,2.4587,3685816,0
2016-04-20,2.4686,2.5084,2.2995,2.3392,3595643,0
2016-04-21,2.4786,2.4786,2.3292,2.3292,2279923,0
2016-04-22,2.3292,2.4388,2.2695,2.3292,2158876,0
2016-04-25,2.3591,2.389,2.3094,2.3392,1269663,0
2016-04-26,2.389,2.4388,2.3193,2.4188,1592831,0
2016-04-27,2.4388,2.4487,2.3791,2.4288,1794489,0
2016-04-28,2.4188,2.5881,2.4089,2.5284,3345542,0
2016-04-29,2.608,2.6478,2.5284,2.5881,3767930,0
2016-05-02,2.618,2.6278,2.5084,2.5482,2700181,0
2016-05-03,2.5084,2.6278,2.4561,2.5383,2714654,0
2016-05-04,2.4985,2.5881,2.2695,2.3193,2784761,0
2016-05-05,2.4188,2.4686,2.3292,2.389,1232638,0
2016-05-06,2.4288,2.608,2.4126,2.5284,3027868,0
2016-05-09,2.4487,2.4587,2.3407,2.3591,2133009,0
2016-05-10,2.3492,2.4686,2.3392,2.4686,1493915,0
2016-05-11,2.5582,2.618,2.4487,2.5782,2619133,0
2016-05-12,2.598,2.608,2.4686,2.5184,1751438,0
2016-05-13,2.5482,2.598,2.4985,2.5482,1383314,0
2016-05-16,2.6278,2.6976,2.5682,2.618,2520838,0
2016-05-17,2.6578,2.7673,2.598,2.7174,3260105,0
2016-05-18,2.6777,2.7274,2.5184,2.5284,2921105,0
2016-05-19,2.3791,2.5782,2.3591,2.5582,2199012,0
2016-05-20,2.5881,2.6278,2.4587,2.5682,1511869,0
2016-05-23,2.5284,2.618,2.4686,2.5383,1095290,0
2016-05-24,2.4985,2.5184,2.2695,2.2795,3945565,0
2016-05-25,2.2396,2.3591,2.1401,2.3292,2910125,0
2016-05-26,2.389,2.4288,2.3242,2.3791,1646677,0
2016-05-27,2.3292,2.3392,2.1799,2.1999,2234778,0
2016-05-31,2.1003,2.3095,2.0804,2.2199,3922678,0
2016-06-01,2.2496,2.2795,2.1103,2.1999,1292365,0
2016-06-02,2.1799,2.2596,2.1303,2.1999,1020783,0
2016-06-03,2.3791,2.4487,2.3193,2.4188,2748857,0
2016-06-06,2.4188,2.4985,2.389,2.4886,2284198,0
2016-06-07,2.4786,2.5682,2.4089,2.5084,2396163,0
2016-06-08,2.6378,2.7274,2.608,2.6976,4046176,0
2016-06-09,2.6876,2.817,2.6578,2.7971,3002015,0
2016-06-10,2.827,2.9366,2.7871,2.9366,5977474,0
2016-06-13,3.0858,3.255,3.046,3.1753,7820071,0
2016-06-14,3.2152,3.3439,3.0659,3.1654,6098498,0
2016-06-15,3.1356,3.5437,3.1256,3.4342,7047192,0
2016-06-16,3.703,3.7478,3.2451,3.3446,9521465,0
2016-06-17,3.4044,3.4641,3.1455,3.3048,24718894,0
2016-06-20,3.1157,3.484,3.0957,3.4641,5569437,0
2016-06-21,3.3346,3.4142,3.2451,3.3346,3676739,0
2016-06-22,3.2849,3.4242,3.2749,3.4242,2938403,0
2016-06-23,3.3944,3.5238,3.3232,3.4242,3412835,0
2016-06-24,3.7428,3.8024,3.4342,3.5935,7463971,0
2016-06-27,3.693,3.7826,3.4939,3.6532,4999451,0
2016-06-28,3.5637,3.6631,3.4741,3.6034,3784448,0
2016-06-29,3.693,3.8324,3.6432,3.7627,5022290,0
2016-06-30,3.7826,3.8324,3.6767,3.8324,3148716,0
2016-07-01,3.9319,4.121,3.898,4.1012,5120564,0
2016-07-05,4.2405,4.4098,4.0513,4.3898,6311215,0
2016-07-06,4.579,4.7183,4.4595,4.6087,7483191,0
2016-07-07,4.569,4.569,4.2056,4.34,5950777,0
2016-07-08,4.3202,4.6884,4.2604,4.6785,5385492,0
2016-07-11,4.6586,4.8974,4.5988,4.7382,4634672,0
2016-07-12,4.6685,4.778,4.3998,4.4098,5335617,0
2016-07-13,4.5191,4.7283,4.4295,4.6983,4012288,0
2016-07-14,4.4395,4.6685,4.4295,4.6187,3200600,0
2016-07-15,4.5491,4.6486,4.5042,4.569,2476248,0
2016-07-18,4.5092,4.5987,4.4197,4.4694,2560459,0
2016-07-19,4.4098,4.4894,4.3301,4.3699,2168953,0
2016-07-20,4.1012,4.1409,3.7129,3.7228,6994577,0
2016-07-21,3.7328,3.9717,3.7228,3.9419,4100050,0
2016-07-22,3.8821,3.9617,3.8324,3.8821,2339641,0
2016-07-25,3.8523,3.8623,3.5637,3.6731,3650238,0
2016-07-26,3.7627,3.9319,3.7328,3.892,2479852,0
2016-07-27,3.9717,4.3599,3.8821,4.2604,5575164,0
2016-07-28,4.3599,4.3798,4.0364,4.2306,3864816,0
2016-07-29,4.34,4.4794,4.3002,4.4197,4452519,0
2016-08-01,4.4794,4.5291,4.3301,4.4295,3238346,0
2016-08-02,4.5889,4.6287,4.4794,4.4794,3636061,0
2016-08-03,4.5291,4.5491,4.2554,4.3699,2495489,0
2016-08-04,4.4395,4.5491,4.3499,4.4894,3064645,0
2016-08-05,4.2604,4.4295,4.1608,4.2604,3880727,0
2016-08-08,4.2206,4.3998,4.2006,4.3002,2579172,0
2016-08-09,4.3002,4.3499,4.2703,4.3202,2400231,0
2016-08-10,4.4295,4.4395,4.2703,4.3998,2601088,0
2016-08-11,4.4197,4.4197,4.2604,4.2803,2868082,0
2016-08-12,4.3301,4.5092,4.3102,4.34,3810344,0
2016-08-15,4.34,4.4894,4.3202,4.3798,2099874,0
2016-08-16,4.4197,4.4894,4.3599,4.4894,3045047,0
2016-08-17,4.3998,4.569,4.3499,4.4794,3833218,0
2016-08-18,4.5092,4.7879,4.4894,4.7681,4892678,0
2016-08-19,4.6287,4.7083,4.5092,4.5491,5261766,0
2016-08-22,4.4344,4.4544,4.3149,4.3747,2853964,0
2016-08-23,4.4245,4.5141,4.285,4.3049,2646121,0
2016-08-24,4.2052,4.2252,3.6273,3.707,6772545,0
2016-08-25,3.707,3.986,3.6173,3.8366,4779242,0
2016-08-26,3.986,4.1355,3.7369,3.8266,6919034,0
2016-08-29,3.7369,3.9561,3.6971,3.8665,2826954,0
2016-08-30,3.8066,3.8765,3.5087,3.6572,4123129,0
2016-08-31,3.5576,3.6074,3.3184,3.418,5644983,0
2016-09-01,3.3682,3.6173,3.3184,3.6074,5260930,0
2016-09-02,3.9063,3.9362,3.6273,3.8665,5517970,0
2016-09-06,4.0259,4.1355,3.8863,4.1255,5866647,0
2016-09-07,4.1355,4.1455,3.8665,4.0657,4262813,0
2016-09-08,4.006,4.0757,3.9163,3.9561,2936336,0
2016-09-09,3.9063,3.9163,3.4977,3.6074,4362350,0
2016-09-12,3.4679,3.8863,3.418,3.8366,6072523,0
2016-09-13,3.7618,3.8565,3.5576,3.6173,4201588,0
2016-09-14,3.6373,3.8765,3.6373,3.717,4127049,0
2016-09-15,3.707,3.8565,3.5675,3.7469,3854331,0
2016-09-16,3.6572,3.7668,3.4977,3.6373,22969635,0
2016-09-19,3.6971,3.7219,3.5177,3.6273,3753895,0
2016-09-20,3.5974,3.7369,3.5536,3.6971,3316916,0
2016-09-21,3.7469,4.1057,3.718,4.0757,7201423,0
2016-09-22,4.1854,4.2352,3.9561,4.006,5659176,0
2016-09-23,3.9561,4.0558,3.7369,3.7568,4617717,0
2016-09-26,3.8066,3.8963,3.6671,3.6771,2932048,0
2016-09-27,3.6173,3.6323,3.418,3.5077,4519708,0
2016-09-28,3.5276,3.7967,3.428,3.7967,4324711,0
2016-09-29,3.7568,3.8366,3.6921,3.7768,3582871,0
2016-09-30,3.8765,3.9113,3.6472,3.6572,3064728,0
2016-10-03,3.6671,3.7269,3.4977,3.5774,2847985,0
2016-10-04,3.4679,3.4679,3.1788,3.2088,6190698,0
2016-10-05,3.2685,3.3184,3.0693,3.2885,5543507,0
2016-10-06,3.129,3.2013,3.0095,3.0792,5032576,0
2016-10-07,3.2287,3.3383,3.0991,3.2287,5713552,0
2016-10-10,3.2685,3.3383,3.2287,3.3184,2840388,0
2016-10-11,3.2585,3.3084,3.139,3.159,2620326,0
2016-10-12,3.149,3.3084,3.149,3.2685,2163139,0
2016-10-13,3.3084,3.5276,3.2545,3.3482,3725045,0
2016-10-14,3.2585,3.3782,3.2088,3.2387,2439760,0
2016-10-17,3.2685,3.408,3.2585,3.3383,2026872,0
2016-10-18,3.4779,3.5774,3.3682,3.5576,3209607,0
2016-10-19,3.6771,3.712,3.5476,3.6671,3808368,0
2016-10-20,3.6971,3.717,3.4977,3.5675,2419758,0
2016-10-21,3.5675,3.5874,3.4679,3.4977,2242547,0
2016-10-24,3.5177,3.5576,3.1888,3.2287,4896205,0
2016-10-25,3.2885,3.3284,3.1788,3.2187,4305909,0
2016-10-26,3.2187,3.2585,3.0991,3.149,2736190,0
2016-10-27,3.1788,3.2187,3.0194,3.0693,3081229,0
2016-10-28,3.0493,3.2088,3.0393,3.1091,3241517,0
2016-10-31,3.129,3.2487,3.0493,3.2387,3015738,0
2016-11-01,3.3284,3.4679,3.3084,3.3482,4503917,0
2016-11-02,3.4977,3.6721,3.3084,3.3383,7254024,0
2016-11-03,3.2585,3.4579,3.1888,3.4579,4582902,0
2016-11-04,3.4379,3.5576,3.3482,3.5376,4444599,0
2016-11-07,3.3084,3.6223,3.2785,3.5276,5992574,0
2016-11-08,3.5276,3.5824,3.2785,3.2985,4583039,0
2016-11-09,3.5675,3.5974,3.2585,3.3084,6273520,0
2016-11-10,3.2585,3.2885,2.8899,2.9298,6677835,0
2016-11-11,2.9298,2.9895,2.551,2.6607,8626693,0
2016-11-14,2.571,2.8699,2.5012,2.8501,5695258,0
2016-11-15,2.8599,3.159,2.8101,3.139,5812745,0
2016-11-16,3.1191,3.154,2.8201,2.9397,4247222,0
2016-11-17,2.9198,3.0643,2.7803,2.8201,3860130,0
2016-11-18,2.7803,2.8401,2.6906,2.7304,3641405,0
2016-11-21,2.8401,2.9198,2.7902,2.8301,2361762,0
2016-11-22,2.8599,2.9198,2.7404,2.8799,2631241,0
2016-11-23,2.7404,2.7703,2.6407,2.7006,4212660,0
2016-11-25,2.7404,2.7803,2.6507,2.6607,1726447,0
2016-11-28,2.7404,2.8599,2.6806,2.8301,3071344,0
2016-11-29,2.7204,2.8501,2.6707,2.7703,1934804,0
2016-11-30,2.7204,2.8599,2.7006,2.8201,3128028,0
2016-12-01,2.7902,3.0753,2.7105,2.9298,4489969,0
2016-12-02,2.9995,3.0842,2.9795,3.0693,3378364,0
2016-12-05,3.0294,3.2088,2.9496,3.1689,3216135,0
2016-12-06,3.159,3.2785,3.0393,3.0593,3555747,0
2016-12-07,3.139,3.1788,3.0294,3.0792,2514502,0
2016-12-08,3.129,3.2187,3.0792,3.2187,3586343,0
2016-12-09,3.1888,3.2187,2.8899,2.9397,4562042,0
2016-12-12,2.9995,3.159,2.9496,3.0194,3338095,0
2016-12-13,3.0294,3.0842,2.9796,3.0294,3065298,0
2016-12-14,3.0693,3.1389,2.8101,2.8101,6242478,0
2016-12-15,2.7204,2.8301,2.6507,2.7902,6178989,0
2016-12-16,2.8201,2.9397,2.7204,2.7404,12884256,0
2016-12-19,2.7404,2.7902,2.6657,2.7504,3820258,0
2016-12-20,2.6806,2.8101,2.6507,2.7902,2779378,0
2016-12-21,2.8101,2.8401,2.7204,2.7304,1604643,0
2016-12-22,2.7404,2.8201,2.6507,2.6707,2255815,0
2016-12-23,2.6806,2.7504,2.6657,2.6906,1684725,0
2016-12-27,2.7204,2.9298,2.7105,2.8401,2341319,0
2016-12-28,2.8501,2.9796,2.7703,2.9696,2972841,0
2016-12-29,3.0294,3.3234,2.9895,3.2885,6832263,0
2016-12-30,3.3383,3.4779,2.8998,2.8998,6906436,0
2017-01-03,2.9596,3.2387,2.9596,3.2287,4053698,0
2017-01-04,3.2885,3.3582,3.2287,3.3383,4627782,0
2017-01-05,3.4679,3.7618,3.4679,3.7269,7100351,0
2017-01-06,3.6173,3.7369,3.3383,3.4977,6400856,0
2017-01-09,3.6472,3.7967,3.5376,3.5576,5698303,0
2017-01-10,3.6373,3.8266,3.6273,3.7469,4336492,0
2017-01-11,3.6971,3.8515,3.5476,3.717,5375851,0
2017-01-12,3.8366,3.9063,3.6373,3.707,4515477,0
2017-01-13,3.6373,3.8066,3.5774,3.7768,3068126,0
2017-01-17,3.9561,4.006,3.8765,3.9263,4336433,0
2017-01-18,3.9063,4.001,3.7469,3.8066,4071674,0
2017-01-19,3.717,3.8366,3.6472,3.7668,3272880,0
2017-01-20,3.7469,3.9661,3.717,3.8465,3163382,0
2017-01-23,3.9362,4.016,3.8366,4.006,3237870,0
2017-01-24,4.006,4.1255,3.8665,3.9362,4642815,0
2017-01-25,3.8465,3.9263,3.7319,3.9063,4327585,0
2017-01-26,3.7269,3.8715,3.717,3.7868,3926065,0
2017-01-27,3.7568,3.8863,3.7469,3.8765,2471449,0
2017-01-30,3.8863,3.976,3.7768,3.8366,3091709,0
2017-01-31,3.9561,3.9661,3.8665,3.9163,3641431,0
2017-02-01,3.8714,3.9712,3.8215,3.9312,3195963,0
2017-02-02,4.041,4.0526,3.9113,3.9612,3062466,0
2017-02-03,3.9213,4.031,3.8814,4.0111,2391217,0
2017-02-06,4.021,4.3004,4.0011,4.2705,5183880,0
2017-02-07,4.1807,4.3802,4.1707,4.1907,3838273,0
2017-02-08,4.2904,4.4202,4.1907,4.2006,5429518,0
2017-02-09,4.2306,4.2605,4.1009,4.1009,3157582,0
2017-02-10,4.0709,4.3204,4.051,4.2206,4695244,0
2017-02-13,4.2106,4.3004,4.1607,4.1807,2930220,0
2017-02-14,4.2505,4.2904,4.1308,4.2306,3613611,0
2017-02-15,4.2505,4.2555,4.1408,4.1508,3999918,0
2017-02-16,4.1907,4.2505,4.1508,4.1807,4784166,0
2017-02-17,4.1907,4.2406,4.0909,4.1208,4839906,0
2017-02-21,4.051,4.1408,3.9213,4.021,3779484,0
2017-02-22,4.0111,4.0709,3.7916,3.9412,5119569,0
2017-02-23,4.061,4.0809,3.8115,3.8514,6342657,0
2017-02-24,3.9113,3.9612,3.7117,3.7317,4316045,0
2017-02-27,3.7117,3.8115,3.3426,3.3825,6834116,0
2017-02-28,3.4623,3.5421,3.3825,3.4224,3216864,0
2017-03-01,3.3625,3.5222,3.2228,3.4822,5923621,0
2017-03-02,3.3426,3.4124,3.123,3.1829,5868162,0
2017-03-03,3.1729,3.3226,3.0831,3.2827,4428300,0
2017-03-06,3.2627,3.2627,2.9834,3.0931,6253492,0
2017-03-07,3.0332,3.128,2.9734,3.0332,4520039,0
2017-03-08,2.9734,3.0532,2.9335,2.9335,3703849,0
2017-03-09,2.9534,2.9933,2.8337,2.8337,4114410,0
2017-03-10,2.8836,3.133,2.8736,3.0532,5221333,0
2017-03-13,3.1031,3.4124,3.0732,3.2727,6373213,0
2017-03-14,3.2328,3.3076,2.9434,2.9734,5588710,0
2017-03-15,3.0332,3.4723,2.9734,3.3924,5823434,0
2017-03-16,3.4922,3.5072,3.2827,3.3226,5289223,0
2017-03-17,3.3525,3.3625,3.0432,3.0732,12936211,0
2017-03-20,3.0931,3.2228,3.0831,3.163,3111005,0
2017-03-21,3.2029,3.3026,3.1131,3.143,4640646,0
2017-03-22,3.163,3.2528,3.143,3.153,3079794,0
2017-03-23,3.2029,3.2178,2.9834,3.0632,4873846,0
2017-03-24,3.0632,3.1729,3.0332,3.1031,2635267,0
2017-03-27,3.1929,3.1929,3.0732,3.143,2817134,0
2017-03-28,3.123,3.163,2.9983,3.1031,4350021,0
2017-03-29,3.0732,3.123,3.0332,3.0332,1960144,0
2017-03-30,3.0133,3.0732,2.9933,2.9933,2319672,0
2017-03-31,3.0033,3.143,2.9834,3.0332,2809132,0
2017-04-03,3.0632,3.1929,3.0557,3.1829,2888029,0
2017-04-04,3.2228,3.2627,3.153,3.2029,2554950,0
2017-04-05,3.1729,3.2378,3.0532,3.1929,3476103,0
2017-04-06,3.1829,3.2128,3.123,3.1729,1848976,0
2017-04-07,3.2528,3.2788,3.1131,3.1829,2828379,0
2017-04-10,3.143,3.1829,3.0931,3.143,2087856,0
2017-04-11,3.1929,3.2927,3.1729,3.2428,3610619,0
2017-04-12,3.2428,3.2827,3.153,3.2827,3236890,0
2017-04-13,3.2627,3.2827,3.123,3.123,4312455,0
2017-04-17,3.123,3.143,2.9933,3.1031,4589969,0
2017-04-18,3.0732,3.123,3.0283,3.1031,2961139,0
2017-04-19,3.0831,3.0931,2.9035,3.0432,6749944,0
2017-04-20,3.0332,3.0801,2.9734,3.0133,3285189,0
2017-04-21,3.0133,3.0831,2.9734,3.0632,3568047,0
2017-04-24,3.0033,3.0233,2.9135,2.9933,4925063,0
2017-04-25,2.9335,2.9534,2.7539,2.8836,7734267,0
2017-04-26,2.8836,2.9933,2.7938,2.9933,7212113,0
2017-04-27,2.9834,2.9834,2.8337,2.9335,4273782,0
2017-04-28,2.9335,3.0632,2.9035,3.0332,4172066,0
2017-05-01,2.9933,3.0233,2.8736,2.9634,3705877,0
2017-05-02,2.9434,2.9933,2.9035,2.9534,4398024,0
2017-05-03,2.9335,2.9335,2.7738,2.8038,5728903,0
2017-05-04,2.714,2.7339,2.5443,2.6641,6318439,0
2017-05-05,2.6641,2.7289,2.6242,2.674,3249666,0
2017-05-08,2.684,2.714,2.6142,2.714,3072317,0
2017-05-09,2.674,2.684,2.5543,2.6341,4196776,0
2017-05-10,2.6641,2.7638,2.6441,2.714,4531627,0
2017-05-11,2.7339,2.8237,2.704,2.8237,2851699,0
2017-05-12,2.8636,2.9135,2.8437,2.9035,3413881,0
2017-05-15,2.9634,2.9834,2.8337,2.9335,2779046,0
2017-05-16,2.9534,2.9933,2.9235,2.9534,2681305,0
2017-05-17,3.0233,3.0532,2.9235,2.9834,4102660,0
2017-05-18,2.9634,2.9634,2.7788,2.9235,4552623,0
2017-05-19,2.9634,2.9734,2.8536,2.8836,4558919,0
2017-05-22,2.8936,2.9335,2.8337,2.8536,2328650,0
2017-05-23,2.8736,2.8835,2.684,2.7439,5704395,0
2017-05-24,2.694,2.8116,2.6152,2.7938,4970374,0
2017-05-25,2.7638,2.7838,2.674,2.714,3105020,0
2017-05-26,2.7838,2.7938,2.6641,2.674,2919404,0
2017-05-30,2.6441,2.6541,2.5842,2.6341,2251821,0
2017-05-31,2.6341,2.6341,2.4944,2.5443,3640142,0
2017-06-01,2.5144,2.5743,2.5044,2.5543,2070887,0
2017-06-02,2.5942,2.6242,2.5244,2.5543,2819446,0
2017-06-05,2.5643,2.6641,2.4645,2.6541,4209727,0
2017-06-06,2.704,2.8437,2.6242,2.8437,6030376,0
2017-06-07,2.8038,2.8536,2.7439,2.8536,4150565,0
2017-06-08,2.8137,2.8137,2.674,2.7638,3594288,0
2017-06-09,2.6641,2.704,2.5942,2.6142,3207230,0
2017-06-12,2.5942,2.7439,2.5743,2.7239,3264187,0
2017-06-13,2.714,2.7938,2.674,2.7239,2911430,0
2017-06-14,2.7938,2.7938,2.4745,2.5144,6132830,0
2017-06-15,2.5244,2.6441,2.5144,2.5743,4372605,0
2017-06-16,2.6242,2.6641,2.5643,2.5743,23573838,0
2017-06-19,2.6142,2.694,2.5743,2.6341,3708760,0
2017-06-20,2.6441,2.6541,2.5244,2.5344,2523469,0
2017-06-21,2.5443,2.6242,2.5144,2.5743,2202702,0
2017-06-22,2.6142,2.6795,2.5743,2.6641,3294066,0
2017-06-23,2.694,2.7638,2.684,2.7539,2399841,0
2017-06-26,2.694,2.7239,2.6441,2.6641,1881538,0
2017-06-27,2.704,2.7339,2.6142,2.6242,2489998,0
2017-06-28,2.6441,2.694,2.5992,2.6341,2098623,0
2017-06-29,2.5942,2.6541,2.5643,2.6341,1879383,0
2017-06-30,2.5942,2.6691,2.5842,2.6242,2535261,0
2017-07-03,2.5743,2.6042,2.5344,2.5643,1283236,0
2017-07-05,2.5643,2.6192,2.4745,2.5543,3491566,0
2017-07-06,2.5543,2.5842,2.4745,2.4845,1866647,0
2017-07-07,2.4645,2.4845,2.4046,2.4645,2507627,0
2017-07-10,2.4346,2.5942,2.4146,2.5942,2942393,0
2017-07-11,2.5842,2.6641,2.5144,2.6541,2348615,0
2017-07-12,2.684,2.7239,2.6242,2.6341,2648218,0
2017-07-13,2.6242,2.6591,2.5443,2.5743,1504823,0
2017-07-14,2.6441,2.684,2.5743,2.6042,1999074,0
2017-07-17,2.6441,2.714,2.6242,2.6541,2017725,0
2017-07-18,2.694,2.704,2.5942,2.6142,2370337,0
2017-07-19,2.6142,2.674,2.5543,2.5743,1892575,0
2017-07-20,2.5443,2.6142,2.5244,2.5842,1532174,0
2017-07-21,2.6042,2.6341,2.5443,2.6042,1635577,0
2017-07-24,2.6042,2.6291,2.4944,2.5144,1872552,0
2017-07-25,2.5643,2.6541,2.5044,2.5244,2287940,0
2017-07-26,2.5244,2.704,2.5044,2.684,3908109,0
2017-07-27,2.7239,2.7339,2.5842,2.6242,2945997,0
2017-07-28,2.6341,2.694,2.5942,2.6142,2044138,0
2017-07-31,2.6042,2.679,2.5842,2.6042,1594363,0
2017-08-01,2.6042,2.6541,2.5543,2.5643,1883774,0
2017-08-02,2.5443,2.5942,2.4745,2.5044,2928807,0
2017-08-03,2.4745,2.5543,2.4545,2.5344,1924292,0
2017-08-04,2.4944,2.5294,2.3647,2.3747,3045598,0
2017-08-07,2.3947,2.4046,2.1951,2.225,3364492,0
2017-08-08,2.2749,2.2949,2.1452,2.1851,2638495,0
2017-08-09,2.245,2.255,2.1452,2.245,2977366,0
2017-08-10,2.3,2.33,2.26,2.32,2885367,0
2017-08-11,2.35,2.39,2.3,2.39,1918702,0
2017-08-14,2.37,2.4,2.33,2.38,2128085,0
2017-08-15,2.32,2.36,2.21,2.27,2611918,0
2017-08-16,2.29,2.42,2.26,2.42,2476847,0
2017-08-17,2.44,2.45,2.33,2.36,2087401,0
2017-08-18,2.39,2.44,2.3,2.34,3115961,0
2017-08-21,2.34,2.37,2.28,2.34,1520120,0
2017-08-22,2.33,2.35,2.29,2.33,1339759,0
2017-08-23,2.35,2.36,2.26,2.31,1795338,0
2017-08-24,2.29,2.34,2.28,2.34,1325027,0
2017-08-25,2.35,2.4,2.3,2.34,2157055,0
2017-08-28,2.36,2.57,2.36,2.57,3767803,0
2017-08-29,2.67,2.73,2.49,2.58,4764030,0
2017-08-30,2.58,2.6,2.46,2.5,2190423,0
2017-08-31,2.53,2.59,2.48,2.57,2580972,0
2017-09-01,2.61,2.63,2.53,2.62,1965694,0
2017-09-05,2.68,2.78,2.61,2.78,4237134,0
2017-09-06,2.76,2.78,2.62,2.68,4507329,0
2017-09-07,2.74,2.84,2.69,2.83,3918787,0
2017-09-08,2.85,2.86,2.7,2.83,4719363,0
2017-09-11,2.76,2.77,2.55,2.57,4460386,0
2017-09-12,2.59,2.66,2.55,2.59,2626756,0
2017-09-13,2.58,2.61,2.49,2.49,2730568,0
2017-09-14,2.5,2.56,2.46,2.5,1994972,0
2017-09-15,2.5,2.58,2.43,2.58,10239447,0
2017-09-18,2.53,2.53,2.4,2.43,3461370,0
2017-09-19,2.18,2.24,2.13,2.2,14781396,0
2017-09-20,2.21,2.23,2.12,2.13,4722809,0
2017-09-21,2.1,2.13,1.98,2.01,8869928,0
2017-09-22,2.05,2.09,2.02,2.06,5345946,0
2017-09-25,2.07,2.15,2.03,2.09,4162242,0
2017-09-26,2.08,2.12,1.95,1.97,8144975,0
2017-09-27,1.96,2.03,1.94,2.03,2681187,0
2017-09-28,2.03,2.07,1.99,2.01,4428771,0
2017-09-29,2.02,2.03,1.95,1.95,3096002,0
2017-10-02,1.94,2.02,1.94,2.01,2701756,0
2017-10-03,2,2.04,2,2.01,2049043,0
2017-10-04,2.03,2.06,2,2.03,2081246,0
2017-10-05,2.04,2.06,2,2.02,1719721,0
2017-10-06,2.04,2.12,1.98,2.1,3567128,0
2017-10-09,2.135,2.18,2.11,2.16,2069456,0
2017-10-10,2.18,2.2,2.071,2.09,3272235,0
2017-10-11,2.1,2.15,2.02,2.12,4052690,0
2017-10-12,2.13,2.13,2.07,2.1,1678989,0
2017-10-13,2.11,2.15,2.08,2.11,2232014,0
2017-10-16,2.11,2.12,2.02,2.04,2663543,0
2017-10-17,2.03,2.07,2,2.07,1637265,0
2017-10-18,2.07,2.07,2.01,2.02,1235730,0
2017-10-19,2.05,2.08,2.01,2.07,1841329,0
2017-10-20,2.03,2.07,1.99,2.02,3037342,0
2017-10-23,1.98,2.05,1.98,1.99,2457770,0
2017-10-24,1.98,2.03,1.98,2,1842142,0
2017-10-25,2,2.04,1.98,1.99,1996550,0
2017-10-26,2.01,2.01,1.93,1.93,2504004,0
2017-10-27,1.92,1.975,1.92,1.94,1843013,0
2017-10-30,1.95,1.97,1.915,1.93,2255275,0
2017-10-31,1.92,1.95,1.9,1.94,2025442,0
2017-11-01,1.96,1.9601,1.91,1.95,4233108,0
2017-11-02,1.94,1.99,1.91,1.93,1632040,0
2017-11-03,1.91,1.95,1.88,1.93,1990855,0
2017-11-06,1.93,1.99,1.9,1.94,1989060,0
2017-11-07,1.94,1.99,1.94,1.99,1768952,0
2017-11-08,2.01,2.06,1.975,1.99,2169419,0
2017-11-09,2.01,2.019,1.91,1.94,3035373,0
2017-11-10,1.94,1.98,1.93,1.95,1405106,0
