Date,Open,High,Low,Close,Volume,OpenInt
2008-07-07,5.3844,5.3844,5.3549,5.3844,87037,0
2008-07-08,5.3965,5.3965,5.3844,5.3844,6086,0
2008-07-09,5.3727,5.3727,5.3727,5.3727,173,0
2008-07-10,5.3844,5.3844,5.3608,5.3608,338176,0
2008-07-14,5.3608,5.3844,5.3608,5.3667,276375,0
2008-07-15,5.3844,5.3904,5.3608,5.3904,87885,0
2008-07-16,5.3965,5.3965,5.3965,5.3965,173,0
2008-07-21,5.3965,5.3965,5.3965,5.3965,504131,0
2008-07-22,5.4141,5.4141,5.4141,5.4141,84500,0
2008-07-23,5.4261,5.4441,5.4141,5.4441,89572,0
2008-07-24,5.4141,5.4319,5.4141,5.4319,216151,0
2008-07-31,5.4319,5.4441,5.4319,5.4319,7096,0
2008-08-01,5.4319,5.4319,5.4319,5.4319,16895,0
2008-08-04,5.4319,5.4319,5.4319,5.4319,4227,0
2008-08-05,5.4441,5.4441,5.4141,5.4141,28729,0
2008-08-06,5.4441,5.4735,5.4441,5.4441,314512,0
2008-08-07,5.4441,5.503,5.4441,5.503,485876,0
2008-08-08,5.4735,5.503,5.4735,5.503,42758,0
2008-08-13,5.4735,5.4735,5.4735,5.4735,35997,0
2008-08-14,5.4735,5.4735,5.4735,5.4735,173,0
2008-08-18,5.4441,5.4735,5.4441,5.4735,27041,0
2008-08-25,5.4735,5.4735,5.4617,5.4617,217337,0
2008-08-26,5.503,5.503,5.503,5.503,3381,0
2008-08-29,5.562,5.562,5.562,5.562,3210,0
2008-09-05,5.4735,5.4735,5.4735,5.4735,84500,0
2008-09-08,5.4735,5.4735,5.4735,5.4735,173,0
2008-09-10,5.503,5.503,5.4441,5.4735,611787,0
2008-09-15,5.4441,5.4441,5.4441,5.4441,2532,0
2008-09-16,5.4441,5.4441,5.4441,5.4441,211758,0
2008-09-18,5.4441,5.4441,5.4141,5.4202,92950,0
2008-09-22,5.3904,5.3904,5.3904,5.3904,4732,0
2008-09-24,5.3844,5.3844,5.3016,5.3076,3549,0
2008-09-25,5.4261,5.4261,5.4261,5.4261,1694,0
2008-09-26,5.4083,5.4083,5.4083,5.4083,509,0
2008-09-29,5.3489,5.3489,5.2603,5.2603,7776,0
2008-09-30,5.2662,5.2662,5.2012,5.2012,336,0
2008-10-01,5.1477,5.1477,5.0768,5.0768,188943,0
2008-10-02,5.1597,5.1597,5.071,5.071,3885,0
2008-10-03,5.13,5.13,5.0592,5.0592,685136,0
2008-10-06,5.13,5.13,5.0415,5.0415,5238,0
2008-10-07,5.0296,5.0296,4.7988,4.8223,44616,0
2008-10-10,4.8223,4.8223,4.7632,4.781,1593181,0
2008-10-13,4.793,5.2841,4.793,5.0768,77405,0
2008-10-14,5.0768,5.1361,4.5857,4.9111,34645,0
2008-10-15,4.9111,4.9111,4.5857,4.781,8112,0
2008-10-16,4.8816,4.8816,4.8579,4.8579,677,0
2008-10-17,4.846,4.846,4.846,4.846,173,0
2008-10-20,4.9405,4.9586,4.8874,4.9586,2876,0
2008-10-21,4.9586,5.1656,4.9586,5.1477,7436,0
2008-10-22,5.1184,5.1184,4.9405,4.9999,132158,0
2008-10-23,4.9999,4.9999,4.8993,4.917,37855,0
2008-10-24,4.8759,5.0296,4.8759,5.0296,4732,0
2008-10-27,5.0356,5.0356,4.9999,4.9999,1338,0
2008-10-28,4.9999,4.9999,4.9941,4.9999,1694,0
2008-10-29,4.9999,4.9999,4.9405,4.9703,16730,0
2008-10-30,4.9703,4.9822,4.9645,4.9703,62699,0
2008-10-31,5.0296,5.1184,4.9822,5.012,3043,0
2008-11-04,5.0886,5.0886,4.9111,4.9405,245221,0
2008-11-05,4.9111,4.917,4.9111,4.917,336,0
2008-11-06,4.8759,4.9405,4.8759,4.929,259083,0
2008-11-07,4.9405,4.9469,4.9405,4.9405,205339,0
2008-11-10,4.9703,4.9703,4.9703,4.9703,336,0
2008-11-11,4.917,4.9349,4.9111,4.9231,2364675,0
2008-11-12,4.929,4.9349,4.9111,4.917,456639,0
2008-11-13,4.9405,4.9703,4.8932,4.9111,238462,0
2008-11-14,4.9111,4.9111,4.9111,4.9111,1011,0
2008-11-17,4.9405,4.9405,4.9111,4.9405,247875,0
2008-11-18,4.9405,4.9405,4.9231,4.9405,53571,0
2008-11-19,4.9405,4.9405,4.929,4.929,3549,0
2008-11-20,4.9405,4.9405,4.9349,4.9405,82642,0
2008-11-21,4.9405,4.9405,4.9405,4.9405,40560,0
2008-11-24,4.929,4.929,4.917,4.9231,55436,0
2008-11-25,4.9405,4.9405,4.9405,4.9405,6760,0
2008-11-26,4.9405,4.9405,4.9111,4.929,23153,0
2008-11-28,4.929,4.929,4.929,4.929,7096,0
2008-12-01,4.9231,4.9231,4.9111,4.9111,54253,0
2008-12-02,4.9111,4.9111,4.9111,4.9111,843,0
2008-12-03,4.9111,4.9111,4.9111,4.9111,38024,0
2008-12-04,4.9111,4.9405,4.9111,4.9405,88052,0
2008-12-05,4.929,4.929,4.929,4.929,25349,0
2008-12-09,4.9405,4.9405,4.917,4.917,84837,0
2008-12-10,4.9405,4.9405,4.9111,4.9111,564384,0
2008-12-11,4.929,4.929,4.9053,4.9053,112216,0
2008-12-12,4.9053,4.9053,4.9053,4.9053,18590,0
2008-12-15,4.8932,4.9111,4.8759,4.8816,809855,0
2008-12-16,4.8759,4.9111,4.8759,4.9111,56109,0
2008-12-17,4.8816,4.9053,4.8579,4.8816,8957,0
2008-12-18,4.8816,4.9111,4.8759,4.8759,456138,0
2008-12-19,4.8816,4.9586,4.8519,4.8519,1173888,0
2008-12-22,4.8697,4.8816,4.8401,4.8759,1139413,0
2008-12-23,4.8759,4.8993,4.8759,4.8993,191647,0
2008-12-24,4.9405,4.9405,4.8874,4.8874,84670,0
2008-12-26,4.9111,4.9111,4.8874,4.9111,34137,0
2008-12-29,4.9111,4.9703,4.9111,4.9586,482835,0
2008-12-30,4.9703,5.0296,4.9703,5.0178,219026,0
2008-12-31,5.2542,5.2542,4.9882,5.0296,105796,0
2009-01-02,5.0472,5.1477,5.0296,5.071,61179,0
2009-01-05,5.0296,5.1361,5.0296,5.1241,252323,0
2009-01-06,5.1241,5.1597,5.1241,5.1241,333887,0
2009-01-07,5.1006,5.142,5.1006,5.142,10733,0
2009-01-08,5.142,5.1477,5.1184,5.1477,28055,0
2009-01-09,5.13,5.1477,5.0946,5.1184,3381,0
2009-01-12,5.1538,5.1893,5.1361,5.1893,1520,0
2009-01-13,5.1477,5.1477,5.13,5.13,701361,0
2009-01-14,5.1477,5.2307,5.13,5.1538,1622755,0
2009-01-15,5.1477,5.1538,5.142,5.1477,432814,0
2009-01-16,5.1775,5.1775,5.1775,5.1775,74697,0
2009-01-20,5.2662,5.3194,5.1063,5.2426,208211,0
2009-01-21,5.3137,5.3137,5.2898,5.2898,4056,0
2009-01-22,5.3137,5.3137,5.3137,5.3137,5071,0
2009-01-30,5.2898,5.3137,5.2898,5.3137,85347,0
2009-02-02,5.3137,5.3137,5.3076,5.3076,7349,0
2009-02-03,5.3137,5.3137,5.3076,5.3076,7096,0
2009-02-04,5.3137,5.3137,5.3137,5.3137,3885,0
2009-02-05,5.3137,5.3137,5.2841,5.2841,509,0
2009-02-06,5.3137,5.3137,5.2781,5.3137,30252,0
2009-02-09,5.3137,5.3137,5.3137,5.3137,3007,0
2009-02-10,5.3137,5.3137,5.2898,5.3016,2032,0
2009-02-11,5.3137,5.3137,5.3076,5.3076,45632,0
2009-02-12,5.3076,5.3137,5.3016,5.3137,21629,0
2009-02-13,5.3194,5.3253,5.3194,5.3194,59490,0
2009-02-17,5.3016,5.3253,5.2781,5.3253,59658,0
2009-02-18,5.3137,5.3253,5.3137,5.3194,15376,0
2009-02-19,5.3253,5.3253,5.3253,5.3253,18082,0
2009-02-20,5.3076,5.3076,5.3076,5.3076,10143,0
2009-02-23,5.3253,5.3253,5.3137,5.3253,9127,0
2009-02-24,5.3194,5.3253,5.3194,5.3253,21970,0
2009-02-26,5.3253,5.3667,5.3076,5.3549,71658,0
2009-02-27,5.3787,5.3844,5.3489,5.3489,5576,0
2009-03-02,5.3489,5.3549,5.3489,5.3549,172386,0
2009-03-03,5.3549,5.3549,5.3253,5.3253,198070,0
2009-03-04,5.3137,5.3429,5.3137,5.3253,299136,0
2009-03-05,5.3374,5.3374,5.3253,5.3312,5238,0
2009-03-06,5.3253,5.3608,5.3253,5.3608,923258,0
2009-03-09,5.3429,5.3429,5.3429,5.3429,26895,0
2009-03-10,5.3253,5.3608,5.3253,5.3608,43938,0
2009-03-11,5.3549,5.3608,5.3374,5.3608,6760,0
2009-03-12,5.3608,5.3608,5.3608,5.3608,17407,0
2009-03-13,5.3608,5.3608,5.3608,5.3608,8884,0
2009-03-16,5.3608,5.3608,5.3429,5.3608,32785,0
2009-03-17,5.3608,5.3608,5.3429,5.3429,300318,0
2009-03-18,5.3608,5.3608,5.3608,5.3608,2532,0
2009-03-19,5.3608,5.3608,5.3429,5.3429,509,0
2009-03-20,5.3549,5.3667,5.3549,5.3667,341385,0
2009-03-23,5.3787,5.3787,5.3374,5.3374,117625,0
2009-03-24,5.3253,5.3374,5.3076,5.3374,54923,0
2009-03-25,5.3429,5.3429,5.3194,5.3194,41409,0
2009-03-26,5.3312,5.3489,5.3194,5.3374,188943,0
2009-03-30,5.3489,5.3489,5.3374,5.3374,2876,0
2009-04-01,5.3429,5.3489,5.3374,5.3429,738934,0
2009-04-02,5.3429,5.3549,5.3429,5.3549,268916,0
2009-04-03,5.3549,5.3667,5.3549,5.3549,209743,0
2009-04-06,5.3667,5.3667,5.3667,5.3667,336,0
2009-04-07,5.3727,5.3844,5.3549,5.3727,237279,0
2009-04-08,5.3727,5.3727,5.3727,5.3727,10649,0
2009-04-09,5.3667,5.3727,5.3667,5.3667,6086,0
2009-04-13,5.3727,5.3727,5.3727,5.3727,80274,0
2009-04-14,5.3727,5.3727,5.3608,5.3727,9465,0
2009-04-15,5.3549,5.3667,5.3549,5.3667,11325,0
2009-04-16,5.3667,5.3727,5.3667,5.3727,15376,0
2009-04-17,5.3667,5.3904,5.3667,5.3904,761189,0
2009-04-20,5.3965,5.3965,5.3667,5.3727,18126,0
2009-04-21,5.3727,5.3844,5.3727,5.3787,46984,0
2009-04-22,5.3844,5.3844,5.3727,5.3787,121175,0
2009-04-23,5.3844,5.3844,5.3844,5.3844,355246,0
2009-04-24,5.5148,5.5148,5.3787,5.4319,29363,0
2009-04-27,5.3844,5.4441,5.3844,5.4441,11325,0
2009-04-28,5.4083,5.4083,5.3844,5.3965,20789,0
2009-04-29,5.4617,5.4673,5.4261,5.4261,6675,0
2009-05-01,5.4441,5.4441,5.4441,5.4441,173,0
2009-05-08,5.4378,5.5207,5.4202,5.4202,27886,0
2009-05-11,5.4378,5.4378,5.3904,5.4202,765581,0
2009-05-12,5.4202,5.4441,5.4141,5.4261,2032,0
2009-05-15,5.4024,5.4141,5.4024,5.4141,1520,0
2009-05-18,5.5089,5.5089,5.4792,5.4792,1350,0
2009-05-20,5.4735,5.4735,5.4735,5.4735,1694,0
2009-05-21,5.4673,5.4673,5.4673,5.4673,173,0
2009-05-27,5.4673,5.4673,5.4673,5.4673,1520,0
2009-05-28,5.4497,5.4735,5.4497,5.4497,677531,0
2009-06-01,5.4555,5.4555,5.4555,5.4555,1694,0
2009-06-04,5.4735,5.4735,5.4735,5.4735,3549,0
2009-06-05,5.4792,5.4792,5.4792,5.4792,197918,0
2009-06-10,5.503,5.503,5.503,5.503,1179,0
2009-06-11,5.5089,5.5148,5.5089,5.5148,103431,0
2009-06-12,5.5207,5.5266,5.5207,5.5266,26030,0
2009-06-15,5.5266,5.5266,5.5207,5.5207,4564,0
2009-06-16,5.503,5.5089,5.4968,5.5089,37010,0
2009-06-17,5.4968,5.5089,5.4854,5.5089,2879218,0
2009-06-18,5.503,5.5089,5.4911,5.5089,104108,0
2009-06-22,5.5207,5.5207,5.5207,5.5207,3953,0
2009-06-23,5.503,5.5089,5.503,5.5089,473372,0
2009-06-24,5.503,5.503,5.4968,5.4968,4227,0
2009-06-25,5.503,5.5443,5.503,5.5089,341722,0
2009-06-26,5.5384,5.5384,5.5266,5.5324,7012,0
2009-06-30,5.5384,5.5384,5.5384,5.5384,10143,0
2009-07-01,5.5384,5.5443,5.5384,5.5443,15212,0
2009-07-06,5.5443,5.5443,5.5443,5.5443,843,0
2009-07-08,5.5443,5.5443,5.5443,5.5443,10143,0
2009-07-09,5.562,5.562,5.562,5.562,14026,0
2009-07-13,5.574,5.574,5.574,5.574,27210,0
2009-07-14,5.6864,5.6864,5.562,5.562,427575,0
2009-07-15,5.6509,5.7868,5.6093,5.6569,26030,0
2009-07-17,5.6569,5.6744,5.6153,5.6153,185652,0
2009-07-20,5.6036,5.6036,5.562,5.568,177620,0
2009-07-21,5.574,5.5857,5.568,5.5797,276316,0
2009-07-22,5.5797,5.5797,5.5797,5.5797,56109,0
2009-07-23,5.574,5.574,5.5443,5.5562,153959,0
2009-07-24,5.568,5.568,5.562,5.562,8451,0
2009-07-27,5.574,5.574,5.5443,5.562,958069,0
2009-07-28,5.5562,5.5562,5.5504,5.5562,18423,0
2009-07-29,5.562,5.5857,5.562,5.5857,388029,0
2009-07-30,5.5857,5.5857,5.5857,5.5857,1350,0
2009-07-31,5.5917,5.5917,5.5857,5.5857,6424,0
2009-08-03,5.562,5.5797,5.5562,5.562,35490,0
2009-08-04,5.574,5.5857,5.574,5.5797,14873,0
2009-08-05,5.574,5.5917,5.574,5.5917,14368,0
2009-08-06,5.5917,5.5917,5.5917,5.5917,338006,0
2009-08-10,5.5917,5.5917,5.5917,5.5917,3885,0
2009-08-11,5.6153,5.6211,5.6153,5.6211,14533,0
2009-08-12,5.6569,5.6569,5.6569,5.6569,1267516,0
2009-08-13,5.6509,5.6509,5.6509,5.6509,2200,0
2009-08-14,5.6509,5.6569,5.6391,5.6569,187930,0
2009-08-17,5.6569,5.6569,5.6569,5.6569,40560,0
2009-08-18,5.6211,5.6509,5.6211,5.6509,3549,0
2009-08-19,5.6509,5.6509,5.6391,5.6391,338176,0
2009-08-20,5.6391,5.6569,5.6391,5.6391,327358,0
2009-08-21,5.6391,5.6391,5.6391,5.6391,173,0
2009-08-24,5.6391,5.6449,5.6391,5.6391,27919,0
2009-08-27,5.6391,5.6569,5.6391,5.6569,1179,0
2009-08-28,5.6625,5.6686,5.6625,5.6686,2366,0
2009-08-31,5.6686,5.6686,5.6686,5.6686,43046,0
2009-09-01,5.6625,5.6686,5.6625,5.6686,42586,0
2009-09-03,5.6625,5.6625,5.6625,5.6625,2200,0
2009-09-08,5.6271,5.6509,5.6271,5.6509,90585,0
2009-09-09,5.6569,5.6686,5.6509,5.6686,155648,0
2009-09-10,5.6509,5.6744,5.6449,5.6744,191359,0
2009-09-11,5.6686,5.6686,5.5975,5.6449,82642,0
2009-09-14,5.6449,5.6804,5.6449,5.6804,1983405,0
2009-09-15,5.6744,5.6804,5.6569,5.6569,1401021,0
2009-09-16,5.6686,5.6686,5.6569,5.6686,1626976,0
2009-09-17,5.6509,5.6686,5.6509,5.6625,8451,0
2009-09-21,5.6625,5.6686,5.6153,5.6625,80951,0
2009-09-22,5.6569,5.6686,5.6509,5.6686,133345,0
2009-09-23,5.6686,5.6686,5.6509,5.6509,676010,0
2009-09-29,5.6625,5.6625,5.6625,5.6625,173,0
2009-10-02,5.6864,5.775,5.6569,5.775,156497,0
2009-10-06,5.71,5.71,5.6864,5.71,460363,0
2009-10-09,5.6982,5.6982,5.6982,5.6982,173,0
2009-10-13,5.7277,5.7277,5.6864,5.6864,4393,0
2009-10-14,5.71,5.7457,5.71,5.7457,5071,0
2009-10-15,5.7457,5.7457,5.7457,5.7457,38024,0
2009-10-16,5.7396,5.7396,5.7396,5.7396,336,0
2009-10-19,5.7219,5.7396,5.7219,5.7396,8620,0
2009-10-23,5.6864,5.71,5.6804,5.71,5238,0
2009-10-27,5.7159,5.7159,5.71,5.71,5071,0
2009-10-28,5.7039,5.7039,5.7039,5.7039,1056263,0
2009-10-29,5.7514,5.7514,5.7514,5.7514,1011,0
2009-10-30,5.7928,5.7987,5.7514,5.7514,1692555,0
2009-11-03,5.7514,5.7514,5.7514,5.7514,173,0
2009-11-04,5.7396,5.7396,5.7396,5.7396,43445,0
2009-11-05,5.7039,5.7928,5.6982,5.7928,231025,0
2009-11-09,5.7277,5.7987,5.7277,5.7987,509,0
2009-11-11,5.7987,5.7987,5.7572,5.7811,147029,0
2009-11-12,5.7987,5.7987,5.7691,5.7868,48670,0
2009-11-13,5.7039,5.7514,5.6982,5.7514,1858,0
2009-11-16,5.7691,5.7691,5.7691,5.7691,2366,0
2009-11-17,5.7868,5.7868,5.7396,5.7396,88052,0
2009-11-18,5.7396,5.7811,5.6271,5.7632,138923,0
2009-11-20,5.7219,5.7811,5.7159,5.7811,843,0
2009-11-23,5.775,5.7868,5.7277,5.7868,89572,0
2009-11-24,5.7811,5.7868,5.7337,5.7811,1296074,0
2009-11-25,5.7811,5.7811,5.775,5.775,20789,0
2009-11-27,5.7811,5.7811,5.7811,5.7811,19604,0
2009-11-30,5.775,5.7811,5.7691,5.7811,6424,0
2009-12-01,5.775,5.8047,5.775,5.775,1051359,0
2009-12-02,5.7811,5.7811,5.775,5.775,1999648,0
2009-12-03,5.7811,5.7811,5.775,5.7811,54585,0
2009-12-04,5.7811,5.7811,5.775,5.7811,311639,0
2009-12-07,5.7811,5.7811,5.775,5.775,75376,0
2009-12-08,5.7811,5.7811,5.775,5.775,114750,0
2009-12-09,5.7811,5.8047,5.7811,5.7928,279007,0
2009-12-10,5.7987,5.8107,5.7987,5.8107,14145,0
2009-12-11,5.7868,5.7868,5.7811,5.7811,509,0
2009-12-14,5.7811,5.7868,5.7811,5.7811,8451,0
2009-12-15,5.7868,5.8283,5.7868,5.8163,682936,0
2009-12-16,5.8283,5.8344,5.8283,5.8344,193166,0
2009-12-17,5.8283,5.8344,5.8283,5.8344,131546,0
2009-12-18,5.8344,5.8461,5.8344,5.8461,84500,0
2009-12-21,5.8461,5.858,5.8461,5.8461,859882,0
2009-12-22,6.0353,6.0353,5.852,5.858,716716,0
2009-12-23,5.8935,5.8935,5.852,5.858,76360,0
2009-12-24,5.8757,5.8935,5.858,5.858,29830,0
2009-12-28,5.8816,5.8816,5.7811,5.8224,127555,0
2009-12-29,5.8639,5.8639,5.8401,5.852,110116,0
2009-12-30,5.852,5.852,5.8283,5.8461,47830,0
2009-12-31,5.858,5.8816,5.7928,5.8163,77946,0
2010-01-04,5.858,5.8876,5.8283,5.8283,21397,0
2010-01-05,5.8876,5.8876,5.8401,5.858,101809,0
2010-01-06,5.858,5.858,5.8461,5.858,45434,0
2010-01-07,5.858,5.8639,5.8224,5.8461,24451,0
2010-01-08,5.858,5.858,5.7928,5.7928,1916536,0
2010-01-11,5.8047,5.8283,5.7928,5.7928,441464,0
2010-01-12,5.8107,5.858,5.8107,5.8461,77929,0
2010-01-13,5.8401,5.852,5.7811,5.8401,28649,0
2010-01-14,5.8461,5.858,5.8107,5.8224,39317,0
2010-01-15,5.852,5.852,5.8224,5.852,18274,0
2010-01-19,5.9173,5.9173,5.8107,5.852,124786,0
2010-01-20,5.8224,5.858,5.8224,5.858,89841,0
2010-01-21,5.8283,5.852,5.8283,5.852,4227,0
2010-01-22,5.8816,5.8816,5.7987,5.8163,11687,0
2010-01-25,5.8224,5.858,5.8163,5.8163,7742,0
2010-01-26,5.858,5.858,5.7987,5.7987,16088,0
2010-01-27,5.8344,5.8344,5.7987,5.8107,4918,0
2010-01-28,5.8344,5.8344,5.7868,5.7987,19768,0
2010-01-29,5.8047,5.8344,5.7811,5.7987,14619,0
2010-02-01,5.7868,5.8344,5.7868,5.8344,41153,0
2010-02-02,5.8163,5.8461,5.8163,5.8344,31033,0
2010-02-03,5.8344,5.8401,5.8344,5.8401,863,0
2010-02-04,5.8224,5.8224,5.8163,5.8163,6092,0
2010-02-05,5.7868,5.8163,5.7868,5.8107,7258,0
2010-02-08,5.7928,5.8107,5.7868,5.8107,13719,0
2010-02-09,5.8344,5.8344,5.8047,5.8047,9453,0
2010-02-10,5.7928,5.8283,5.7928,5.8224,5777,0
2010-02-11,5.8107,5.8107,5.8047,5.8047,11956,0
2010-02-12,5.8107,5.8107,5.8047,5.8047,2366,0
2010-02-16,5.8107,5.8163,5.8047,5.8163,16859,0
2010-02-17,5.8047,5.8224,5.8047,5.8047,760341,0
2010-02-18,5.8047,5.8163,5.8047,5.8163,2110,0
2010-02-19,5.8107,5.8224,5.8047,5.8163,9799,0
2010-02-22,5.8163,5.8401,5.8163,5.8283,209765,0
2010-02-23,5.8283,5.8283,5.8163,5.8163,1923,0
2010-02-24,5.8224,5.8283,5.8224,5.8283,2200,0
2010-02-25,5.8163,5.8283,5.8107,5.8283,55989,0
2010-02-26,5.8107,5.8344,5.8107,5.8283,124890,0
2010-03-01,5.8163,5.8224,5.8107,5.8107,56280,0
2010-03-02,5.8224,5.8461,5.8224,5.8224,24627,0
2010-03-03,5.8344,5.8344,5.8107,5.8107,4056,0
2010-03-04,5.8163,5.8283,5.8163,5.8283,10328,0
2010-03-05,5.8163,5.8224,5.8163,5.8163,10481,0
2010-03-08,5.8107,5.8224,5.8107,5.8224,31770,0
2010-03-09,5.8163,5.8224,5.8163,5.8224,23108,0
2010-03-10,5.8107,5.8283,5.8107,5.8163,20289,0
2010-03-11,5.8107,5.8283,5.8107,5.8224,48467,0
2010-03-12,5.8224,5.8224,5.8107,5.8163,5914,0
2010-03-15,5.8163,5.8283,5.8107,5.8107,125676,0
2010-03-16,5.8107,5.8224,5.8107,5.8163,87215,0
2010-03-17,5.8224,5.8224,5.8163,5.8163,27137,0
2010-03-18,5.8283,5.8283,5.8224,5.8224,5071,0
2010-03-19,5.8163,5.8344,5.8163,5.8163,76224,0
2010-03-22,5.8224,5.8344,5.8107,5.8224,1126620,0
2010-03-23,5.8107,5.8401,5.8107,5.8224,25975,0
2010-03-24,5.8283,5.8283,5.8163,5.8224,11662,0
2010-03-25,5.8107,5.8283,5.8107,5.8224,20953,0
2010-03-26,5.8163,5.8224,5.8163,5.8163,76464,0
2010-03-29,5.8224,5.8224,5.8107,5.8107,34392,0
2010-03-30,5.8107,5.8344,5.8047,5.8107,863820,0
2010-03-31,5.8163,5.8401,5.8163,5.8401,250146,0
2010-04-01,5.8283,5.8401,5.8224,5.8401,111422,0
2010-04-05,5.8401,5.8401,5.8224,5.8344,114610,0
2010-04-06,5.8224,5.8994,5.8224,5.852,231335,0
2010-04-07,5.8224,5.852,5.8163,5.8224,22394,0
2010-04-08,5.8401,5.858,5.8283,5.858,745305,0
2010-04-09,5.8283,5.858,5.8283,5.858,1119232,0
2010-04-12,5.858,5.8757,5.8401,5.852,304618,0
2010-04-13,5.8461,5.8639,5.8461,5.8639,45038,0
2010-04-14,5.852,5.8757,5.8461,5.8699,352390,0
2010-04-15,5.8699,5.8757,5.852,5.8699,615766,0
2010-04-16,5.8639,5.8699,5.8344,5.8699,57731,0
2010-04-19,5.8699,5.8816,5.8699,5.8757,391908,0
2010-04-20,5.8816,5.9054,5.858,5.8876,4079371,0
2010-04-21,5.8816,5.9112,5.8639,5.8816,3633835,0
2010-04-22,5.8816,5.8876,5.8461,5.8816,882007,0
2010-04-23,5.8737,5.8856,5.8556,5.8856,239177,0
2010-04-26,5.8876,5.8876,5.8757,5.8816,660037,0
2010-04-27,5.8876,5.8876,5.8639,5.8876,4057530,0
2010-04-28,5.8699,5.8816,5.858,5.8639,616614,0
2010-04-29,5.9112,5.9112,5.858,5.8699,18164,0
2010-04-30,5.8994,5.8994,5.858,5.8639,854061,0
2010-05-03,5.852,5.8994,5.4319,5.7632,672188,0
2010-05-04,5.7811,5.8461,5.7457,5.7632,59610,0
2010-05-05,5.7396,5.8107,5.6982,5.7868,9388,0
2010-05-06,5.7868,5.7868,5.7277,5.7277,4433,0
2010-05-07,5.7572,5.7987,5.6804,5.7396,8451,0
2010-05-10,5.6331,5.7277,5.6211,5.6569,31417,0
2010-05-11,5.4441,5.4441,5.2959,5.3489,202631,0
2010-05-12,5.3076,5.4024,5.207,5.3787,200956,0
2010-05-13,5.3253,5.4083,5.3253,5.3727,2567004,0
2010-05-14,5.3194,5.4378,5.3194,5.3727,40187,0
2010-05-17,5.3489,5.4735,5.3489,5.4441,116772,0
2010-05-18,5.4202,5.4441,5.3429,5.3727,14368,0
2010-05-19,5.3667,5.5324,5.3667,5.4555,68520,0
2010-05-20,5.4441,5.5207,5.3429,5.4024,63882,0
2010-05-21,5.3904,5.4319,5.2959,5.3429,24339,0
2010-05-24,5.3429,5.5207,4.787,4.8638,4764288,0
2010-05-25,4.8874,4.9469,3.9407,4.1657,1673368,0
2010-05-26,4.1714,4.1773,3.9643,4.0117,504207,0
2010-05-27,3.9939,4.0353,3.852,3.9111,416832,0
2010-05-28,3.8579,3.8995,3.8579,3.8816,34479,0
2010-06-01,3.8758,3.9349,3.8462,3.8462,37119,0
2010-06-02,3.852,3.8995,3.8462,3.852,46814,0
2010-06-03,3.8285,3.8936,3.8225,3.8579,20348,0
2010-06-04,3.8403,3.9584,3.8225,3.9053,76515,0
2010-06-07,3.852,3.9349,3.8462,3.9349,26871,0
2010-06-08,3.9349,3.9349,3.7456,3.8699,21039,0
2010-06-09,3.9111,3.9111,3.8403,3.8995,13351,0
2010-06-10,3.8995,3.9584,3.8579,3.9584,8112,0
2010-06-11,3.9407,3.9407,3.8579,3.8639,7945,0
2010-06-14,3.8462,3.852,3.8107,3.8107,12337,0
2010-06-15,3.7869,3.8876,3.6687,3.8639,74188,0
2010-06-16,3.8462,4.059,3.8462,3.982,233813,0
2010-06-17,3.9999,4.0353,3.9999,4.0236,85095,0
2010-06-18,4.0057,4.065,3.9172,4.0472,282069,0
2010-06-21,4.059,4.1066,3.982,4.0236,185307,0
2010-06-22,3.9703,3.982,3.9407,3.9407,3043,0
2010-06-23,3.9349,4.0236,3.8816,4.0236,14612,0
2010-06-24,4.0117,4.0176,3.9761,3.9761,4477,0
2010-06-25,3.988,3.9939,3.9703,3.9761,5744,0
2010-06-28,3.988,3.988,3.9584,3.9761,27041,0
2010-06-29,3.9229,3.9643,3.8344,3.8344,25866,0
2010-06-30,3.8641,3.9067,3.7731,3.7731,3210,0
2010-07-01,3.7633,3.7633,3.6687,3.6687,60474,0
2010-07-02,3.6567,3.6746,3.497,3.5503,15040,0
2010-07-06,3.586,3.5977,3.5621,3.5916,23997,0
2010-07-07,3.5916,3.5916,3.4733,3.5442,105517,0
2010-07-08,3.5266,3.5503,3.4853,3.5384,45971,0
2010-07-09,3.5266,3.5503,3.5266,3.5503,60670,0
2010-07-12,3.5503,3.5503,3.4853,3.4853,17051,0
2010-07-13,3.4853,3.5682,3.4853,3.5682,13011,0
2010-07-14,3.5503,3.5682,3.4912,3.497,3210,0
2010-07-15,3.4912,3.4912,3.4379,3.4615,5914,0
2010-07-16,3.4733,3.4733,3.4379,3.4439,18845,0
2010-07-19,3.4675,3.633,3.4675,3.6272,19271,0
2010-07-20,3.6272,3.7456,3.509,3.7456,20621,0
2010-07-21,3.7515,3.9111,3.7515,3.8579,17660,0
2010-07-22,3.8936,3.9229,3.8758,3.9229,29608,0
2010-07-23,3.9467,4.0946,3.9289,4.0353,19114,0
2010-07-26,4.0297,4.0532,4.0297,4.0532,24337,0
2010-07-27,4.0532,4.0532,3.8936,3.8936,8237,0
2010-07-28,3.9229,3.9761,3.8639,3.8639,2704,0
2010-07-29,3.8699,3.8699,3.8462,3.8462,1011,0
2010-07-30,3.8462,3.8936,3.7869,3.8936,10649,0
2010-08-02,3.9053,3.9053,3.6393,3.7869,7272,0
2010-08-03,3.7869,3.7869,3.6095,3.633,15304,0
2010-08-04,3.6687,3.7277,3.6567,3.6861,12674,0
2010-08-05,3.6746,3.6981,3.5503,3.5741,22139,0
2010-08-06,3.5442,3.6746,3.5442,3.6746,6424,0
2010-08-09,3.6804,3.7042,3.5562,3.633,12278,0
2010-08-10,3.6095,3.6804,3.5503,3.6687,13519,0
2010-08-11,3.6393,3.7633,3.6213,3.6687,6538,0
2010-08-12,3.645,3.6567,3.5799,3.645,16730,0
2010-08-13,3.6393,3.6981,3.6393,3.6507,7604,0
2010-08-16,3.6507,3.6507,3.5266,3.5799,9901,0
2010-08-17,3.5621,3.6035,3.5206,3.6035,8620,0
2010-08-18,3.6213,3.6567,3.4675,3.497,15717,0
2010-08-19,3.5029,3.5562,3.4201,3.5503,101909,0
2010-08-20,3.5621,3.5621,3.5621,3.5621,173,0
2010-08-23,3.5326,3.5326,3.4439,3.4439,4564,0
2010-08-24,3.4025,3.4025,3.3137,3.3905,7864,0
2010-08-25,3.3905,3.3905,3.3137,3.349,13519,0
2010-08-26,3.3434,3.3434,3.3434,3.3434,1858,0
2010-08-27,3.3434,3.3668,3.2543,3.3668,20985,0
2010-08-30,3.3668,3.3729,3.3374,3.3374,2281,0
2010-08-31,3.1287,3.3745,2.9848,3.3745,7945,0
2010-09-01,3.3905,3.4259,3.3905,3.4259,3549,0
2010-09-02,3.4675,3.5266,3.4439,3.497,20951,0
2010-09-03,3.5206,3.5206,3.4439,3.497,18423,0
2010-09-07,3.4494,3.4912,3.4494,3.4853,12140,0
2010-09-08,3.4556,3.4556,3.3729,3.3964,22562,0
2010-09-09,3.3905,3.3905,3.3434,3.3552,6511,0
2010-09-10,3.3846,3.3846,3.3552,3.3668,2820,0
2010-09-13,3.3668,3.3668,3.3668,3.3668,173,0
2010-09-14,3.3729,3.3729,3.3137,3.3137,34522,0
2010-09-15,3.3196,3.3846,3.3137,3.3434,439568,0
2010-09-16,3.361,3.3729,3.3374,3.3374,5238,0
2010-09-17,3.3434,3.3434,3.3137,3.3253,8794,0
2010-09-20,3.3137,3.4083,3.29,3.3729,63828,0
2010-09-21,3.361,3.5206,3.361,3.4259,27984,0
2010-09-22,3.3905,3.4675,3.3905,3.4556,1520,0
2010-09-23,3.4259,3.4259,3.3018,3.3964,10739,0
2010-09-24,3.4141,3.5029,3.4141,3.4439,9759,0
2010-09-27,3.4025,3.4025,3.2543,3.3137,244823,0
2010-09-28,3.3374,3.3434,3.2543,3.266,149231,0
2010-09-29,3.2839,3.29,3.2485,3.2543,8872,0
2010-09-30,3.2607,3.2963,3.2485,3.2544,87712,0
2010-10-01,3.2485,3.2605,3.2424,3.2543,28055,0
2010-10-04,3.2424,3.2424,3.2248,3.2248,4393,0
2010-10-05,3.2543,3.2543,3.2073,3.2367,30499,0
2010-10-06,3.2424,3.2722,3.2424,3.2722,38195,0
2010-10-07,3.2543,3.2543,3.2367,3.2485,44453,0
2010-10-08,3.2543,3.2839,3.2188,3.2839,47748,0
2010-10-11,3.29,3.29,3.2605,3.266,10272,0
2010-10-12,3.2605,3.2839,3.2605,3.2839,15040,0
2010-10-13,3.2839,3.29,3.2605,3.266,15973,0
2010-10-14,3.2605,3.2839,3.2485,3.2781,19097,0
2010-10-15,3.2839,3.3078,3.2605,3.3078,12929,0
2010-10-18,3.2839,3.2959,3.2722,3.2722,7958,0
2010-10-19,3.2543,3.2839,3.2543,3.2839,8094,0
2010-10-20,3.2839,3.29,3.2543,3.2605,5071,0
2010-10-21,3.2605,3.2839,3.2605,3.2781,2704,0
2010-10-22,3.2781,3.2839,3.266,3.2839,5071,0
2010-10-25,3.2781,3.2781,3.2605,3.2605,6928,0
2010-10-26,3.2543,3.2543,3.2543,3.2543,15130,0
2010-10-27,3.2543,3.2839,3.2543,3.2543,17893,0
2010-10-28,3.2543,3.2543,3.2248,3.2543,22856,0
2010-10-29,3.2337,3.2337,3.2274,3.2274,1532,0
2010-11-01,3.231,3.2839,3.231,3.266,44453,0
2010-11-02,3.2839,3.2839,3.2543,3.266,16984,0
2010-11-03,3.2605,3.2605,3.2543,3.2543,516,0
2010-11-04,3.2839,3.2839,3.2543,3.2839,38195,0
2010-11-05,3.266,3.2722,3.2543,3.2543,2704,0
2010-11-08,3.2543,3.3137,3.2543,3.29,21630,0
2010-11-09,3.2839,3.3137,3.2839,3.3018,17571,0
2010-11-10,3.361,3.4556,3.3137,3.4319,44550,0
2010-11-11,3.3787,3.3787,3.3018,3.3313,8888,0
2010-11-12,3.361,3.4733,3.3313,3.4319,27886,0
2010-11-15,3.4319,3.4319,3.4319,3.4319,677,0
2010-11-16,3.1478,3.1834,3.077,3.1007,5225101,0
2010-11-17,3.1065,3.1656,3.0297,3.136,1194649,0
2010-11-18,3.0473,3.077,3.0178,3.0473,687266,0
2010-11-19,3.0591,3.0591,2.9585,2.9585,487449,0
2010-11-22,2.9585,3.0178,2.9585,2.9585,696433,0
2010-11-23,3.0473,3.0473,2.8106,2.8994,1219325,0
2010-11-24,2.9291,2.9762,2.8697,2.8994,557846,0
2010-11-26,2.8817,2.8817,2.8401,2.852,14955,0
2010-11-29,2.7811,2.8401,2.7162,2.8106,489883,0
2010-11-30,2.7749,2.7749,2.6852,2.7032,372769,0
2010-12-01,2.6687,2.7218,2.4912,2.5028,1027082,0
2010-12-02,2.4791,2.5208,2.4439,2.4498,600416,0
2010-12-03,2.4498,2.4675,2.4022,2.4082,415569,0
2010-12-06,2.4379,2.4616,2.3728,2.3963,207923,0
2010-12-07,2.3905,2.3905,2.2662,2.2958,1751161,0
2010-12-08,2.3018,2.4733,2.3018,2.3668,516662,0
2010-12-09,2.3372,2.42,2.3372,2.3963,369568,0
2010-12-10,2.3846,2.4791,2.3668,2.4791,271332,0
2010-12-13,2.5445,2.6273,2.5208,2.562,652501,0
2010-12-14,2.6153,2.6153,2.4261,2.4851,295372,0
2010-12-15,2.4616,2.4851,2.3668,2.3668,280542,0
2010-12-16,2.3555,2.3674,2.3075,2.3313,524567,0
2010-12-17,2.3372,2.3372,2.284,2.3018,502431,0
2010-12-20,2.3372,2.3491,2.2544,2.284,351007,0
2010-12-21,2.2662,2.3728,2.2662,2.3312,393351,0
2010-12-22,2.3549,2.4379,2.3549,2.3728,477852,0
2010-12-23,2.3549,2.3905,2.2958,2.3135,432237,0
2010-12-27,2.3018,2.3372,2.2722,2.2722,297529,0
2010-12-28,2.2722,2.3135,2.2544,2.2958,263253,0
2010-12-29,2.2967,2.2967,2.2722,2.2722,196938,0
2010-12-30,2.2784,2.327,2.2784,2.321,151201,0
2010-12-31,2.3053,2.3996,2.2928,2.3682,319403,0
2011-01-03,2.432,2.4912,2.3668,2.3963,137599,0
2011-01-04,2.3963,2.5561,2.3963,2.5445,223822,0
2011-01-05,2.5266,2.639,2.5088,2.6214,140731,0
2011-01-06,2.633,2.633,2.58,2.5916,82599,0
2011-01-07,2.5859,2.5859,2.5325,2.5502,44633,0
2011-01-10,2.5679,2.5679,2.4557,2.4971,94011,0
2011-01-11,2.562,2.562,2.4851,2.5208,40403,0
2011-01-12,2.5325,2.5916,2.4971,2.5916,91165,0
2011-01-13,2.6094,2.6094,2.5738,2.5738,23165,0
2011-01-14,2.58,2.6035,2.5325,2.6035,57209,0
2011-01-18,2.6094,2.6214,2.5738,2.6035,60908,0
2011-01-19,2.5859,2.5916,2.4912,2.5028,64747,0
2011-01-20,2.4851,2.5266,2.4616,2.5088,77734,0
2011-01-21,2.4912,2.4912,2.42,2.4261,29640,0
2011-01-24,2.3787,2.4379,2.3312,2.3609,281027,0
2011-01-25,2.3372,2.3787,2.3372,2.3728,53294,0
2011-01-26,2.3905,2.4971,2.3194,2.4851,78784,0
2011-01-27,2.5738,2.645,2.5147,2.562,81606,0
2011-01-28,2.5738,2.6923,2.562,2.6923,281289,0
2011-01-31,2.6634,2.6634,2.5817,2.6004,89587,0
2011-02-01,2.6094,2.633,2.5445,2.5975,122267,0
2011-02-02,2.5975,2.6153,2.58,2.6035,34852,0
2011-02-03,2.5859,2.6094,2.5208,2.6094,61518,0
2011-02-04,2.5916,2.5916,2.4851,2.5088,83973,0
2011-02-07,2.4971,2.5028,2.4791,2.4791,113956,0
2011-02-08,2.4498,2.5266,2.4022,2.5266,81150,0
2011-02-09,2.5088,2.58,2.5088,2.5266,30108,0
2011-02-10,2.5533,2.5533,2.4873,2.4873,114417,0
2011-02-11,2.4616,2.4616,2.4022,2.42,106919,0
2011-02-14,2.4082,2.4912,2.4082,2.432,200220,0
2011-02-15,2.4261,2.4498,2.42,2.42,30422,0
2011-02-16,2.4143,2.432,2.3728,2.4261,147029,0
2011-02-18,2.4557,2.6214,2.432,2.4733,266122,0
2011-02-22,2.4733,2.4851,2.3372,2.3668,392424,0
2011-02-23,2.3846,2.4557,2.3846,2.3963,103855,0
2011-02-24,2.3963,2.4082,2.3963,2.3963,176016,0
2011-02-25,2.4034,2.4274,2.3732,2.3914,309482,0
2011-02-28,2.3816,2.4241,2.3089,2.4241,753487,0
2011-03-01,2.4152,2.4152,2.3555,2.3855,80239,0
2011-03-02,2.3855,2.4334,2.3855,2.4274,86116,0
2011-03-03,2.4274,2.5052,2.4152,2.4873,174425,0
2011-03-04,2.4873,2.4873,2.3973,2.4213,170237,0
2011-03-07,2.4213,2.4815,2.4095,2.4692,77728,0
2011-03-08,2.4573,2.4573,2.3855,2.4034,95533,0
2011-03-09,2.4152,2.4152,2.2956,2.3674,184538,0
2011-03-10,2.3493,2.3674,2.2777,2.3616,284774,0
2011-03-11,2.3674,2.3914,2.2896,2.3194,602227,0
2011-03-14,2.4034,2.4034,2.3194,2.3674,56245,0
2011-03-15,2.3435,2.3855,2.2595,2.3795,272177,0
2011-03-16,2.3973,2.5413,2.3435,2.4513,310617,0
2011-03-17,2.4667,2.4667,2.3938,2.3998,45661,0
2011-03-18,2.3795,2.3973,2.3616,2.3914,78139,0
2011-03-21,2.4393,2.4393,2.3616,2.4034,179457,0
2011-03-22,2.3855,2.4573,2.3555,2.3674,184938,0
2011-03-23,2.3855,2.3973,2.3674,2.3674,48978,0
2011-03-24,2.3493,2.4573,2.3435,2.4573,162911,0
2011-03-25,2.4573,2.4873,2.4453,2.4753,66486,0
2011-03-28,2.4513,2.4573,2.4095,2.4213,20706,0
2011-03-29,2.4034,2.4274,2.3435,2.3616,242360,0
2011-03-30,2.3493,2.4152,2.3435,2.3795,109720,0
2011-03-31,2.3996,2.4058,2.3682,2.3932,45635,0
2011-04-01,2.4034,2.4274,2.3674,2.4095,88692,0
2011-04-04,2.3855,2.3855,2.3075,2.3313,498931,0
2011-04-05,2.3493,2.3674,2.3075,2.3075,1252273,0
2011-04-06,2.3313,2.3973,2.3255,2.3732,46685,0
2011-04-07,2.3795,2.3973,2.3795,2.3855,38018,0
2011-04-08,2.3914,2.3914,2.3134,2.3194,142690,0
2011-04-11,2.3075,2.3973,2.2716,2.3555,226236,0
2011-04-12,2.3555,2.4034,2.3375,2.3855,151858,0
2011-04-13,2.3674,2.4034,2.3493,2.3795,97185,0
2011-04-14,2.3732,2.3732,2.3493,2.3555,40892,0
2011-04-15,2.3555,2.4095,2.3555,2.3973,21203,0
2011-04-18,2.3732,2.4152,2.3435,2.4034,47838,0
2011-04-19,2.4095,2.4274,2.3555,2.4274,31727,0
2011-04-20,2.4274,2.4753,2.4095,2.4213,97186,0
2011-04-21,2.4393,2.4393,2.4095,2.4334,2112,0
2011-04-25,2.4692,2.4815,2.4274,2.4393,104751,0
2011-04-26,2.4692,2.4692,2.3973,2.4393,74590,0
2011-04-27,2.4573,2.4753,2.4274,2.4753,72141,0
2011-04-28,2.4933,2.4933,2.4274,2.4274,41142,0
2011-04-29,2.4499,2.4938,2.3809,2.3809,16572,0
2011-05-02,2.3973,2.4095,2.3732,2.4034,42194,0
2011-05-03,2.4181,2.4181,2.3693,2.3816,41655,0
2011-05-04,2.3973,2.4274,2.3732,2.3732,28681,0
2011-05-05,2.3754,2.3754,2.321,2.3514,46200,0
2011-05-06,2.3674,2.4274,2.3674,2.3914,16018,0
2011-05-09,2.3795,2.4152,2.3795,2.3914,6844,0
2011-05-10,2.3914,2.3973,2.3313,2.3493,37038,0
2011-05-11,2.3634,2.3816,2.3333,2.3453,15998,0
2011-05-12,2.3313,2.3674,2.2236,2.3375,67721,0
2011-05-13,2.3375,2.3375,2.2777,2.2956,220685,0
2011-05-16,2.2956,2.3255,2.2835,2.2896,43831,0
2011-05-17,2.2956,2.3255,2.2835,2.2956,42292,0
2011-05-18,2.2896,2.3194,2.2896,2.3015,37606,0
2011-05-19,2.3134,2.3375,2.3134,2.3255,13304,0
2011-05-20,2.3453,2.3453,2.3147,2.3147,6815,0
2011-05-23,2.3075,2.3194,2.3075,2.3134,49478,0
2011-05-24,2.3075,2.3134,2.2777,2.2835,74716,0
2011-05-25,2.2956,2.2956,2.2716,2.2716,106373,0
2011-05-26,2.2716,2.2835,2.2656,2.2656,38578,0
2011-05-27,2.2784,2.2844,2.2297,2.2419,85033,0
2011-05-31,2.2341,2.3019,2.2341,2.2711,12019,0
2011-06-01,2.2896,2.2896,2.1875,2.2056,132209,0
2011-06-02,2.2177,2.2662,2.2115,2.2297,99320,0
2011-06-03,2.2541,2.2541,2.2177,2.2419,12263,0
2011-06-06,2.248,2.248,2.1871,2.1871,66711,0
2011-06-07,2.1871,2.2236,2.1871,2.2236,25932,0
2011-06-08,2.1994,2.2419,2.1994,2.2236,24383,0
2011-06-09,2.2115,2.2115,2.1265,2.1811,102457,0
2011-06-10,2.1811,2.2177,2.1689,2.2177,36684,0
2011-06-13,2.2359,2.3028,2.2054,2.2359,122385,0
2011-06-14,2.2419,2.2603,2.1871,2.2115,65014,0
2011-06-15,2.2297,2.2359,2.1265,2.1569,948893,0
2011-06-16,2.1569,2.1569,2.102,2.1386,88787,0
2011-06-17,2.1569,2.1689,2.1325,2.1569,102022,0
2011-06-20,2.1569,2.163,2.1325,2.163,32506,0
2011-06-21,2.1749,2.1871,2.1569,2.1749,31867,0
2011-06-22,2.163,2.2359,2.1509,2.2236,30063,0
2011-06-23,2.2236,2.2722,2.1811,2.1871,12342,0
2011-06-24,2.1994,2.3333,2.1994,2.327,15543,0
2011-06-27,2.3574,2.3816,2.321,2.3514,18273,0
2011-06-28,2.3693,2.3816,2.3453,2.3816,8066,0
2011-06-29,2.3998,2.4788,2.3816,2.4788,51445,0
2011-06-30,2.4876,2.4876,2.4626,2.4749,10146,0
2011-07-01,2.4667,2.5031,2.3693,2.4608,128925,0
2011-07-05,2.4729,2.4729,2.3754,2.4301,27355,0
2011-07-06,2.4181,2.4608,2.1811,2.1994,139438,0
2011-07-07,2.2236,2.2662,2.1749,2.1749,212245,0
2011-07-08,2.1871,2.2177,2.1749,2.1749,55636,0
2011-07-11,2.1569,2.1933,2.1569,2.1749,16912,0
2011-07-12,2.1689,2.1871,2.1689,2.1689,34236,0
2011-07-13,2.163,2.163,2.1265,2.1386,75325,0
2011-07-14,2.1325,2.1933,2.0901,2.0901,21001,0
2011-07-15,2.1325,2.2177,2.0961,2.1143,277612,0
2011-07-18,2.0961,2.1265,2.0353,2.102,152058,0
2011-07-19,2.1083,2.1143,2.0901,2.0961,64486,0
2011-07-20,2.0901,2.1265,2.0842,2.0961,73247,0
2011-07-21,2.1325,2.1447,2.0413,2.0961,218316,0
2011-07-22,2.102,2.102,2.0597,2.0597,449254,0
2011-07-25,2.0656,2.1569,2.0656,2.1265,145567,0
2011-07-26,2.1169,2.2094,2.1169,2.1969,914483,0
2011-07-27,2.2054,2.2054,2.0961,2.1509,44442,0
2011-07-28,2.1292,2.1599,2.1292,2.1539,41120,0
2011-07-29,2.1599,2.1599,2.1045,2.1477,15887,0
2011-08-01,2.1689,2.248,2.163,2.163,62388,0
2011-08-02,2.0858,2.1599,2.0858,2.1045,184370,0
2011-08-03,2.1143,2.2297,2.0656,2.102,88245,0
2011-08-04,2.0779,2.1143,2.0111,2.0231,239620,0
2011-08-05,2.0111,2.0779,1.9565,1.9746,309871,0
2011-08-08,1.9503,1.9565,1.8472,1.8713,379796,0
2011-08-09,1.9077,1.9503,1.8591,1.9503,119931,0
2011-08-10,1.9198,1.944,1.8713,1.9261,113318,0
2011-08-11,1.9261,1.9625,1.8591,1.9017,58909,0
2011-08-12,1.9198,1.9625,1.8774,1.9565,28179,0
2011-08-15,1.9625,2.0111,1.8836,1.8897,42773,0
2011-08-16,1.9138,1.9321,1.8836,1.9077,46530,0
2011-08-17,1.9017,1.9625,1.9017,1.944,21891,0
2011-08-18,1.8774,1.9503,1.8591,1.8591,48881,0
2011-08-19,1.8591,1.8836,1.8591,1.8836,31272,0
2011-08-22,1.9138,1.9138,1.853,1.853,15308,0
2011-08-23,1.8652,1.8774,1.841,1.8472,34971,0
2011-08-24,1.853,1.8652,1.841,1.853,27683,0
2011-08-25,1.8472,1.8836,1.8227,1.841,18598,0
2011-08-26,1.8591,1.8591,1.8591,1.8591,2471,0
2011-08-29,1.8774,1.9989,1.8774,1.9381,6421,0
2011-08-30,1.9261,1.9503,1.8897,1.9503,94226,0
2011-08-31,1.9223,2.0414,1.847,2.0414,28804,0
2011-09-01,2.0231,2.0779,1.9926,2.0656,16459,0
2011-09-02,1.9724,2.0226,1.9724,2.0226,6212,0
2011-09-06,2.0306,2.0306,1.9749,1.9749,9465,0
2011-09-07,1.9933,2.0059,1.9749,1.9749,26186,0
2011-09-08,1.9811,2.0244,1.9687,2.0119,13824,0
2011-09-09,1.9933,1.9933,1.9872,1.9872,497,0
2011-09-12,2.0612,2.0612,1.9687,2.049,9414,0
2011-09-13,2.0673,2.0798,2.0551,2.0551,3161,0
2011-09-14,2.0739,2.0983,1.9687,2.049,12761,0
2011-09-15,2.0551,2.0612,2.0551,2.0612,2142,0
2011-09-16,2.0798,2.0983,1.9749,2.0181,19504,0
2011-09-19,2.0181,2.0181,1.8822,1.9565,385177,0
2011-09-20,1.9565,2.0428,1.9565,2.0428,24389,0
2011-09-21,2.0428,2.0739,2.0059,2.0673,55400,0
2011-09-22,2.0858,2.0858,1.9501,2.0306,49454,0
2011-09-23,2.0059,2.1229,2.0059,2.1229,54240,0
2011-09-26,2.1107,2.1292,2.0858,2.0983,18149,0
2011-09-27,2.0983,2.1045,2.049,2.0983,193520,0
2011-09-28,2.0739,2.0983,2.0119,2.092,30951,0
2011-09-29,2.0673,2.1539,2.0673,2.1292,17014,0
2011-09-30,2.0911,2.1294,1.97,2.0911,47143,0
2011-10-03,2.1292,2.1355,2.0858,2.1292,10208,0
2011-10-04,2.0612,2.0983,1.9131,1.9811,67730,0
2011-10-05,2.0119,2.1292,2.0119,2.0983,26872,0
2011-10-06,2.1229,2.1415,1.9995,2.1045,29182,0
2011-10-07,2.0858,2.1292,2.0673,2.0983,13289,0
2011-10-10,2.0983,2.1292,2.0551,2.0858,49176,0
2011-10-11,2.092,2.0983,2.0306,2.0612,44932,0
2011-10-12,2.049,2.1229,1.9626,2.1229,64917,0
2011-10-13,2.0983,2.1415,2.0244,2.1415,95568,0
2011-10-14,2.1355,2.1415,2.0673,2.0858,69922,0
2011-10-17,2.0858,2.0858,2.0119,2.0428,52435,0
2011-10-18,2.0428,2.0612,2.0181,2.0306,10048,0
2011-10-19,2.0428,2.0428,1.9811,1.9995,5113,0
2011-10-20,1.9811,2.0059,1.8639,1.9501,51366,0
2011-10-21,1.9501,2.1292,1.9501,2.0983,18960,0
2011-10-24,2.1169,2.1229,2.0059,2.0673,14420,0
2011-10-25,2.0414,2.117,2.0414,2.117,2106,0
2011-10-26,2.1169,2.1355,2.0983,2.1107,12720,0
2011-10-27,2.1229,2.2524,2.0983,2.1599,432796,0
2011-10-28,2.1292,2.1292,2.0612,2.0612,9238,0
2011-10-31,2.0272,2.1421,2.0272,2.1102,38241,0
2011-11-01,1.9786,2.1546,1.9786,2.0604,17015,0
2011-11-02,2.0551,2.0551,2.0119,2.0306,4866,0
2011-11-03,2.0353,2.0729,1.9914,2.0291,8692,0
2011-11-04,2.0414,2.0414,2.0291,2.0291,1297,0
2011-11-07,2.1539,2.1725,2.0858,2.092,29489,0
2011-11-08,2.0983,2.1169,2.0858,2.0983,7454,0
2011-11-09,2.117,2.1232,2.098,2.098,16156,0
2011-11-10,2.1107,2.1107,2.0291,2.0353,15099,0
2011-11-11,2.0673,2.0673,1.9749,1.9872,22708,0
2011-11-14,1.9933,2.0119,1.9933,1.9933,1135,0
2011-11-15,1.9995,2.0059,1.9131,1.9749,8424,0
2011-11-16,1.9439,2.0365,1.9194,1.9501,28198,0
2011-11-17,1.9626,1.9687,1.9194,1.9194,21551,0
2011-11-18,1.9256,1.9256,1.7897,1.7897,56087,0
2011-11-21,1.7897,1.833,1.7897,1.8206,12465,0
2011-11-22,1.7897,1.7897,1.6354,1.7711,47519,0
2011-11-23,1.7341,1.7589,1.5491,1.5552,137058,0
2011-11-25,1.5642,1.6397,1.5579,1.627,233009,0
2011-11-28,1.7341,1.7341,1.691,1.691,23009,0
2011-11-29,1.7219,1.7219,1.5429,1.5552,458058,0
2011-11-30,1.6321,1.6321,1.5931,1.5931,15394,0
2011-12-01,1.617,1.617,1.5429,1.5491,73918,0
2011-12-02,2.0164,2.136,1.6959,1.6959,345424,0
2011-12-05,1.7589,1.7589,1.6208,1.6458,52142,0
2011-12-06,1.6333,1.6333,1.6143,1.6143,6658,0
2011-12-07,1.5579,1.6584,1.5516,1.5516,38396,0
2011-12-08,1.7212,2.098,1.583,1.8154,336929,0
2011-12-09,1.9161,1.9161,1.8342,1.9033,90666,0
2011-12-12,1.8782,1.8782,1.7589,1.7589,19833,0
2011-12-13,1.7714,1.8719,1.7589,1.7777,69250,0
2011-12-14,1.7652,1.9473,1.7652,1.8027,49319,0
2011-12-15,1.8217,1.8406,1.7839,1.8027,22688,0
2011-12-16,1.8217,1.847,1.7589,1.8217,36455,0
2011-12-19,1.8091,1.8154,1.6646,1.677,50042,0
2011-12-20,1.7839,1.8217,1.7463,1.7589,60313,0
2011-12-21,1.7589,1.7901,1.7589,1.7714,24198,0
2011-12-22,1.8027,1.8027,1.6333,1.7277,69977,0
2011-12-23,1.7277,1.8091,1.7277,1.7967,24630,0
2011-12-27,1.7901,1.7901,1.7714,1.7901,10795,0
2011-12-28,1.7901,1.7901,1.5893,1.6208,75610,0
2011-12-29,1.6397,1.7086,1.6397,1.6959,59871,0
2011-12-30,1.6709,1.6897,1.6333,1.6897,98045,0
2012-01-03,1.677,1.7338,1.677,1.7086,72670,0
2012-01-04,1.7401,1.7401,1.6959,1.7024,21827,0
2012-01-05,1.6959,1.7338,1.6646,1.6835,38482,0
2012-01-06,1.6835,1.7714,1.6835,1.7212,12848,0
2012-01-09,1.7277,1.7463,1.583,1.7277,168716,0
2012-01-10,1.7526,1.7901,1.7277,1.7338,17586,0
2012-01-11,1.7463,1.7526,1.7277,1.7277,5329,0
2012-01-12,1.7652,1.8027,1.7526,1.7967,20713,0
2012-01-13,1.7901,1.8027,1.7589,1.7589,14325,0
2012-01-17,1.7777,1.8091,1.7589,1.7901,19501,0
2012-01-18,1.8342,1.9223,1.8342,1.9161,24526,0
2012-01-19,1.9287,1.9347,1.8406,1.8406,327120,0
2012-01-20,1.8531,1.897,1.8154,1.8847,30805,0
2012-01-23,1.897,1.985,1.897,1.9347,32155,0
2012-01-24,1.9223,1.9223,1.847,1.9223,22924,0
2012-01-25,1.9347,1.9411,1.8531,1.9033,22688,0
2012-01-26,1.9287,1.9287,1.8531,1.9223,12875,0
2012-01-27,1.8908,1.8908,1.8782,1.8782,8104,0
2012-01-30,1.8847,1.8908,1.8847,1.8908,5893,0
2012-01-31,1.8935,1.8935,1.8935,1.8935,797,0
2012-02-01,1.8908,1.8908,1.8847,1.8908,3502,0
2012-02-02,1.9096,1.9161,1.9096,1.9096,1113,0
2012-02-03,1.8594,1.9537,1.8594,1.9537,30596,0
2012-02-06,1.9223,1.9287,1.8847,1.9033,361881,0
2012-02-07,1.9473,2.117,1.9473,2.0291,112383,0
2012-02-08,1.9473,2.0414,1.9473,2.0353,23197,0
2012-02-09,2.0479,2.0542,2.0103,2.0542,17828,0
2012-02-10,2.0353,2.0729,1.9786,2.0729,25949,0
2012-02-13,2.0729,2.098,1.9662,2.0918,24591,0
2012-02-14,2.0854,2.1294,1.9786,2.098,38807,0
2012-02-15,2.098,2.1044,2.0918,2.098,7165,0
2012-02-16,2.136,2.1987,2.1294,2.1987,202226,0
2012-02-17,2.23,2.3492,2.2174,2.2928,43289,0
2012-02-21,2.2677,2.3305,2.1987,2.2174,42170,0
2012-02-22,2.1987,2.2047,2.1671,2.2047,67896,0
2012-02-23,2.1987,2.2047,2.1987,2.2047,24393,0
2012-02-24,2.1671,2.2363,2.0729,2.1671,176927,0
2012-02-27,2.0794,2.136,2.0794,2.117,52774,0
2012-02-28,2.0794,2.136,2.0604,2.1107,5453,0
2012-02-29,2.1133,2.2761,2.1133,2.2761,8438,0
2012-03-01,2.1987,2.1987,2.1607,2.1734,18457,0
2012-03-02,2.2123,2.3015,2.2123,2.3015,33510,0
2012-03-05,2.1987,2.1987,2.1232,2.1861,36803,0
2012-03-06,2.136,2.136,2.0911,2.136,28627,0
2012-03-07,2.136,2.136,2.0785,2.0976,38947,0
2012-03-08,2.0976,2.136,2.0976,2.136,10510,0
2012-03-09,2.123,2.136,2.0976,2.136,17037,0
2012-03-12,2.1612,2.1868,2.1612,2.1868,476,0
2012-03-13,2.2123,2.2123,2.0847,2.0847,39259,0
2012-03-14,2.1102,2.1803,2.1102,2.1739,4249,0
2012-03-15,2.136,2.136,2.0593,2.1294,16780,0
2012-03-16,2.123,2.136,2.123,2.136,60684,0
2012-03-19,2.136,2.136,2.123,2.136,71574,0
2012-03-20,2.123,2.136,2.123,2.123,5175,0
2012-03-21,2.123,2.1677,2.0656,2.1167,27465,0
2012-03-22,2.0911,2.1038,2.072,2.0911,2196,0
2012-03-23,2.1038,2.1677,2.1038,2.1677,15842,0
2012-03-26,2.2059,2.2189,2.1739,2.1931,13333,0
2012-03-27,2.1803,2.1803,2.0911,2.0911,19957,0
2012-03-28,2.0785,2.1102,2.072,2.0785,3780,0
2012-03-29,2.0785,2.0785,2.0593,2.0593,1787,0
2012-03-30,2.072,2.1102,2.072,2.0785,4076,0
2012-04-02,2.136,2.136,2.072,2.0911,23058,0
2012-04-03,2.1038,2.1421,2.0911,2.0911,12152,0
2012-04-04,2.0976,2.0976,2.053,2.072,8469,0
2012-04-05,2.072,2.072,2.0019,2.0019,4034,0
2012-04-09,1.9955,2.1167,1.9636,2.1102,4056,0
2012-04-10,2.1038,2.1038,2.0339,2.0847,16047,0
2012-04-11,2.0785,2.0785,1.9955,1.9955,7764,0
2012-04-12,2.0401,2.1038,2.0401,2.0976,8432,0
2012-04-13,2.0785,2.0785,2.0339,2.0401,13052,0
2012-04-16,2.0593,2.0593,2.0339,2.0339,3915,0
2012-04-17,2.0339,2.072,1.9766,1.9826,73863,0
2012-04-18,1.9766,1.9826,1.9381,1.9444,37603,0
2012-04-19,1.9508,1.9766,1.9508,1.9636,3319,0
2012-04-20,1.9766,2.0019,1.9766,1.9766,15038,0
2012-04-23,1.9766,1.9766,1.8807,1.8998,41615,0
2012-04-24,1.8807,1.9063,1.8807,1.8998,9041,0
2012-04-25,1.9063,1.9126,1.8998,1.9126,17563,0
2012-04-26,1.8872,1.9126,1.8489,1.9126,50283,0
2012-04-27,1.9063,1.9126,1.8935,1.9126,5527,0
2012-04-30,1.8935,1.8935,1.8616,1.8679,17487,0
2012-05-01,1.8935,1.8935,1.8361,1.8361,69533,0
2012-05-02,1.785,1.8489,1.785,1.8235,16820,0
2012-05-03,1.8361,1.8361,1.817,1.8297,4862,0
2012-05-04,1.8044,1.8551,1.8044,1.8489,6170,0
2012-05-07,1.8679,1.8679,1.785,1.8551,19134,0
2012-05-08,1.7977,1.8807,1.785,1.8807,13687,0
2012-05-09,1.9063,1.9063,1.817,1.8489,8755,0
2012-05-10,1.8794,1.8794,1.7883,1.7883,25604,0
2012-05-11,1.8235,1.8235,1.817,1.817,471,0
2012-05-14,1.8044,1.8551,1.7214,1.785,102593,0
2012-05-15,1.7532,1.7788,1.7532,1.7788,4322,0
2012-05-16,1.785,1.785,1.6767,1.7149,18407,0
2012-05-17,1.7279,1.7279,1.645,1.6641,6505,0
2012-05-18,1.6578,1.7149,1.6258,1.7149,7295,0
2012-05-21,1.6957,1.7149,1.6957,1.7023,2355,0
2012-05-22,1.7214,1.7724,1.7214,1.7724,2977,0
2012-05-23,1.7532,1.8106,1.7214,1.7724,10821,0
2012-05-24,1.7214,1.7214,1.6258,1.6641,23214,0
2012-05-25,1.6767,1.7086,1.6578,1.6578,27019,0
2012-05-29,1.6513,1.6641,1.6513,1.6513,91618,0
2012-05-30,1.6319,1.683,1.6319,1.645,2355,0
2012-05-31,1.9063,1.9063,1.6702,1.7023,209243,0
2012-06-01,1.7883,1.7883,1.7234,1.7428,95897,0
2012-06-04,1.7724,1.7916,1.7214,1.7598,39881,0
2012-06-05,1.7818,1.7818,1.7234,1.7234,90898,0
2012-06-06,1.7362,1.7818,1.7234,1.7754,99060,0
2012-06-07,1.7689,1.7883,1.6844,1.6844,29960,0
2012-06-08,1.6908,1.7234,1.6258,1.6258,73875,0
2012-06-11,1.6844,1.6844,1.6258,1.6258,16199,0
2012-06-12,1.6258,1.6583,1.6064,1.6454,52373,0
2012-06-13,1.6454,1.6583,1.5996,1.6454,68763,0
2012-06-14,1.6321,1.6583,1.5931,1.6192,274654,0
2012-06-15,1.6258,1.6583,1.6127,1.6258,54109,0
2012-06-18,1.6258,1.6321,1.5739,1.5739,39580,0
2012-06-19,1.5672,1.6258,1.5285,1.5868,102536,0
2012-06-20,1.5541,1.6064,1.5089,1.5672,96774,0
2012-06-21,1.5348,1.5931,1.4826,1.5606,61001,0
2012-06-22,1.5672,1.5996,1.4633,1.5672,64061,0
2012-06-25,1.5672,1.5672,1.4633,1.5089,124688,0
2012-06-26,1.5023,1.5739,1.5023,1.5023,18694,0
2012-06-27,1.5023,1.5348,1.4698,1.4698,20997,0
2012-06-28,1.4761,1.4891,1.4633,1.4826,18790,0
2012-06-29,1.5023,1.5477,1.4891,1.5215,8119,0
2012-07-02,1.5215,1.5215,1.4891,1.4956,4002,0
2012-07-03,1.5285,1.5803,1.5285,1.5803,42954,0
2012-07-05,1.5868,1.6583,1.5606,1.6518,16989,0
2012-07-06,1.5996,1.6321,1.5931,1.6192,22323,0
2012-07-09,1.6192,1.6192,1.5606,1.6192,13115,0
2012-07-10,1.5868,1.6844,1.5803,1.6518,3383,0
2012-07-11,1.6518,1.6583,1.6454,1.6518,9532,0
2012-07-12,1.6583,1.6583,1.6258,1.6583,10456,0
2012-07-13,1.6454,1.6844,1.5089,1.6844,27050,0
2012-07-16,1.6776,1.6776,1.6648,1.6648,1536,0
2012-07-17,1.6648,1.6648,1.5931,1.6258,6457,0
2012-07-18,1.6127,1.6518,1.5803,1.6258,15530,0
2012-07-19,1.6192,1.6258,1.5803,1.6258,13532,0
2012-07-20,1.6321,1.6321,1.6064,1.6258,8379,0
2012-07-23,1.6127,1.6258,1.5672,1.5931,7825,0
2012-07-24,1.5996,1.6518,1.5868,1.5931,5198,0
2012-07-25,1.6127,1.6127,1.5606,1.5868,9228,0
2012-07-26,1.5672,1.5868,1.4956,1.5606,6457,0
2012-07-27,1.5412,1.5996,1.5412,1.5803,292789,0
2012-07-30,1.6192,1.6192,1.5606,1.5868,231341,0
2012-07-31,1.5868,1.6844,1.5803,1.6844,14312,0
2012-08-01,1.6776,1.7883,1.6648,1.7818,57713,0
2012-08-02,1.7689,1.8794,1.7557,1.8533,34059,0
2012-08-03,1.8598,2.1133,1.7883,2.0028,150191,0
2012-08-06,1.8924,2.0485,1.8924,1.9508,172985,0
2012-08-07,1.9508,1.9508,1.8533,1.8794,80309,0
2012-08-08,1.8598,1.9508,1.8533,1.9508,33721,0
2012-08-09,1.9379,1.9508,1.8857,1.9508,71430,0
2012-08-10,1.9315,1.9379,1.847,1.8794,490543,0
2012-08-13,1.8794,1.8794,1.8338,1.8533,7413,0
2012-08-14,1.8533,1.8533,1.8533,1.8533,2614,0
2012-08-15,1.8274,1.9055,1.8274,1.8794,1768,0
2012-08-16,1.7883,1.8794,1.7883,1.8598,10059,0
2012-08-17,1.8274,1.8857,1.7624,1.7818,51051,0
2012-08-20,1.8208,1.8404,1.7947,1.8338,2769,0
2012-08-21,1.8208,1.8404,1.7818,1.7818,27403,0
2012-08-22,1.7818,1.7947,1.7624,1.7624,5432,0
2012-08-23,1.7493,1.7689,1.7493,1.7689,613,0
2012-08-24,1.7818,1.7818,1.7689,1.7689,7688,0
2012-08-27,1.7493,1.7689,1.7234,1.7234,11685,0
2012-08-28,1.7169,1.7493,1.6648,1.7493,4611,0
2012-08-29,1.7689,1.7754,1.7039,1.7557,7384,0
2012-08-30,1.7493,1.7557,1.7039,1.7428,8150,0
2012-08-31,1.7493,1.7493,1.6776,1.7493,8690,0
2012-09-04,1.7493,1.7557,1.7039,1.7557,6765,0
2012-09-05,1.7557,1.8077,1.7362,1.8015,41228,0
2012-09-06,1.7557,1.8015,1.7428,1.7624,50453,0
2012-09-07,1.7624,1.7689,1.7557,1.7557,33526,0
2012-09-10,1.7428,1.7754,1.7362,1.7362,29904,0
2012-09-11,1.7362,1.9508,1.7362,1.8924,92390,0
2012-09-12,1.9184,1.9442,1.8924,1.9119,23100,0
2012-09-13,1.8857,1.9184,1.8857,1.9184,15638,0
2012-09-14,1.8533,1.9055,1.8533,1.899,41408,0
2012-09-17,1.9056,1.9849,1.8526,1.9849,106101,0
2012-09-18,1.9717,1.9717,1.8856,1.9717,41866,0
2012-09-19,1.9519,2.0444,1.9386,2.0113,216341,0
2012-09-20,1.9649,1.9717,1.9187,1.9253,7092,0
2012-09-21,1.9781,1.9849,1.9187,1.932,103058,0
2012-09-24,1.9519,1.9519,1.8856,1.8856,44202,0
2012-09-25,1.8856,1.899,1.7864,1.8195,60130,0
2012-09-26,1.7996,1.7996,1.7797,1.7797,37977,0
2012-09-27,1.773,1.773,1.7201,1.7201,64717,0
2012-09-28,1.7137,1.7864,1.7137,1.7665,12242,0
2012-10-01,1.7336,1.7996,1.7201,1.7336,84037,0
2012-10-02,1.7599,1.9519,1.7599,1.8526,26747,0
2012-10-03,1.8328,1.8393,1.7533,1.7996,44642,0
2012-10-04,1.826,1.826,1.7533,1.8129,17613,0
2012-10-05,1.8129,1.8195,1.8063,1.8063,4668,0
2012-10-08,1.7797,1.846,1.7797,1.8129,3276,0
2012-10-09,1.8195,1.9386,1.7996,1.7996,6042,0
2012-10-10,1.7864,1.793,1.7797,1.793,4459,0
2012-10-11,1.8063,1.8195,1.7797,1.7864,7258,0
2012-10-12,1.7797,1.7797,1.7336,1.7336,19649,0
2012-10-15,1.7401,1.9386,1.7401,1.8724,32515,0
2012-10-16,1.8724,1.9121,1.8195,1.9121,28275,0
2012-10-17,1.8526,2.0509,1.8526,2.0179,498093,0
2012-10-18,1.9849,1.9849,1.9519,1.9849,76795,0
2012-10-19,1.9849,1.9849,1.8526,1.9187,70570,0
2012-10-22,1.9187,1.9187,1.8656,1.8856,70399,0
2012-10-23,1.8856,1.9849,1.8526,1.9849,52940,0
2012-10-24,1.9649,1.9649,1.8922,1.9253,3024,0
2012-10-25,1.9519,1.9849,1.8856,1.9386,78299,0
2012-10-26,1.9187,1.9386,1.8856,1.9253,50763,0
2012-10-31,1.9253,1.932,1.8724,1.9253,52051,0
2012-11-01,1.9056,1.9584,1.8724,1.9584,58068,0
2012-11-02,1.9187,1.9452,1.8856,1.9187,54562,0
2012-11-05,1.9187,1.932,1.8856,1.9187,68627,0
2012-11-06,1.9187,1.9849,1.7797,1.8328,840454,0
2012-11-07,1.8195,1.8195,1.7201,1.773,29026,0
2012-11-08,1.8063,1.8063,1.7201,1.7201,39057,0
2012-11-09,1.7201,1.7401,1.707,1.7269,26342,0
2012-11-12,1.7533,1.7533,1.6939,1.7401,8919,0
2012-11-13,1.7797,1.7797,1.707,1.7401,33706,0
2012-11-14,1.7401,1.7533,1.6939,1.7533,24939,0
2012-11-15,1.7336,1.7467,1.7137,1.7401,22555,0
2012-11-16,1.7201,1.7665,1.7002,1.7201,42167,0
2012-11-19,1.7401,1.7401,1.7137,1.7201,39447,0
2012-11-20,1.7269,1.7269,1.707,1.707,9520,0
2012-11-21,1.7002,1.7269,1.7002,1.7137,9514,0
2012-11-23,1.7137,1.7467,1.6739,1.7201,63749,0
2012-11-26,1.7336,1.7336,1.6541,1.6673,111993,0
2012-11-27,1.6673,1.6871,1.6606,1.6871,10129,0
2012-11-28,1.6739,1.7002,1.6541,1.6806,23376,0
2012-11-29,1.6739,1.7533,1.6606,1.7467,72943,0
2012-11-30,1.7401,1.7401,1.6739,1.7137,53501,0
2012-12-03,1.7002,1.7002,1.6541,1.6541,246071,0
2012-12-04,1.6541,1.6806,1.6212,1.6408,63848,0
2012-12-05,1.6606,1.6806,1.6275,1.6343,18521,0
2012-12-06,1.6474,1.6474,1.5286,1.5681,142188,0
2012-12-07,1.6013,1.6076,1.5548,1.5548,10169,0
2012-12-10,1.5548,1.6541,1.5416,1.5747,23903,0
2012-12-11,1.5747,1.6013,1.5681,1.5747,27612,0
2012-12-12,1.5812,1.5877,1.5088,1.5286,131191,0
2012-12-13,1.5286,1.5614,1.5088,1.5088,55249,0
2012-12-14,1.502,1.5548,1.4688,1.4688,138227,0
2012-12-17,1.5363,1.5703,1.4485,1.4688,178608,0
2012-12-18,1.4688,1.5162,1.4214,1.4688,200642,0
2012-12-19,1.4688,1.4755,1.4214,1.4281,341892,0
2012-12-20,1.4214,1.4621,1.4149,1.4417,100372,0
2012-12-21,1.4281,1.4417,1.4214,1.435,86814,0
2012-12-24,1.4214,1.4485,1.4149,1.4417,19704,0
2012-12-26,1.4281,1.4621,1.4281,1.4485,35749,0
2012-12-27,1.4485,1.4621,1.4214,1.4621,34890,0
2012-12-28,1.4417,1.4755,1.3875,1.4417,367295,0
2012-12-31,1.4417,1.6313,1.435,1.6313,76486,0
2013-01-02,1.6246,1.6584,1.5772,1.6584,72575,0
2013-01-03,1.5976,1.7192,1.5772,1.6921,107755,0
2013-01-04,1.7125,1.726,1.6787,1.699,48445,0
2013-01-07,1.7125,1.726,1.6787,1.699,71774,0
2013-01-08,1.6921,1.7057,1.6854,1.6921,16724,0
2013-01-09,1.7463,1.7665,1.699,1.7327,93158,0
2013-01-10,1.7057,1.7802,1.7057,1.7802,29813,0
2013-01-11,1.7802,1.8208,1.726,1.726,86596,0
2013-01-14,1.699,1.7396,1.6651,1.7396,85101,0
2013-01-15,1.726,1.7599,1.7125,1.7599,191302,0
2013-01-16,1.7599,1.7599,1.7327,1.7531,21629,0
2013-01-17,1.7734,1.8071,1.7192,1.7327,57732,0
2013-01-18,1.7057,1.787,1.7057,1.7734,17562,0
2013-01-22,1.7665,1.8139,1.7396,1.7396,66079,0
2013-01-23,1.7599,1.8276,1.7531,1.7531,118192,0
2013-01-24,1.7531,1.7599,1.699,1.7531,86594,0
2013-01-25,1.7463,1.7463,1.7057,1.7057,8678,0
2013-01-28,1.7125,1.7734,1.7125,1.7192,81223,0
2013-01-29,1.7327,1.787,1.699,1.7327,109490,0
2013-01-30,1.8276,1.8818,1.8071,1.8547,271394,0
2013-01-31,1.8749,1.902,1.8547,1.8818,156595,0
2013-02-01,1.9223,1.9292,1.8614,1.902,144317,0
2013-02-04,1.9223,1.9696,1.9223,1.9629,126412,0
2013-02-05,1.9696,2.0306,1.9292,2.0104,208238,0
2013-02-06,1.9832,1.9832,1.9562,1.9562,57617,0
2013-02-07,1.9696,2.0035,1.8004,1.902,112920,0
2013-02-08,1.8614,1.8952,1.8276,1.8547,101973,0
2013-02-11,1.8004,1.8276,1.8004,1.8071,92666,0
2013-02-12,1.8614,2.0104,1.8614,2.0104,245661,0
2013-02-13,2.017,2.2134,1.9696,2.1593,783173,0
2013-02-14,2.1728,2.2338,2.1119,2.2338,580768,0
2013-02-15,2.2338,2.2338,2.1593,2.1794,154090,0
2013-02-19,2.166,2.166,1.9425,2.0306,201376,0
2013-02-20,2.0847,2.0982,2.0035,2.017,238455,0
2013-02-21,2.0306,2.0982,1.9562,2.0645,295458,0
2013-02-22,2.0711,2.0982,2.0306,2.078,263546,0
2013-02-25,2.0645,2.0711,2.017,2.017,86981,0
2013-02-26,2.017,2.0982,1.9766,2.0914,225251,0
2013-02-27,2.0508,2.0982,2.017,2.0508,431517,0
2013-02-28,2.0442,2.0645,2.0306,2.0508,99723,0
2013-03-01,2.0508,2.0508,2.017,2.024,92628,0
2013-03-04,2.0306,2.0306,2.017,2.0306,150193,0
2013-03-05,2.0306,2.1119,2.024,2.1119,701170,0
2013-03-06,2.0373,2.2675,2.024,2.2268,730139,0
2013-03-07,2.2201,2.342,2.1119,2.1997,701979,0
2013-03-08,2.2338,2.3013,2.193,2.281,262614,0
2013-03-11,2.2471,2.2945,2.2134,2.2134,203859,0
2013-03-12,2.2405,2.3013,2.2134,2.2675,166997,0
2013-03-13,2.2945,2.2945,2.1997,2.2675,179650,0
2013-03-14,2.2945,2.3013,2.2338,2.2945,98251,0
2013-03-15,2.2808,2.3359,2.1845,2.2052,204824,0
2013-03-18,2.171,2.2465,2.171,2.2396,75401,0
2013-03-19,2.2533,2.2808,2.2396,2.2533,154504,0
2013-03-20,2.2121,2.2808,2.1845,2.2258,100159,0
2013-03-21,2.1916,2.3014,2.1845,2.2533,67939,0
2013-03-22,2.2396,2.3288,2.2326,2.2465,170960,0
2013-03-25,2.2396,2.3014,2.2326,2.3014,73938,0
2013-03-26,2.2945,2.3633,2.2945,2.3359,42588,0
2013-03-27,2.3288,2.3633,2.3152,2.3359,63367,0
2013-03-28,2.377,2.4046,2.322,2.3701,355312,0
2013-04-01,2.3701,2.3975,2.3495,2.3633,71426,0
2013-04-02,2.3701,2.425,2.3701,2.3907,268292,0
2013-04-03,2.4046,2.4046,2.2326,2.322,154636,0
2013-04-04,2.3495,2.3701,2.3083,2.3359,337906,0
2013-04-05,2.3288,2.3288,2.164,2.3083,180127,0
2013-04-08,2.3083,2.3359,2.2738,2.3359,45716,0
2013-04-09,2.3564,2.4046,2.3495,2.3975,139936,0
2013-04-10,2.4046,2.425,2.3975,2.4183,31504,0
2013-04-11,2.3975,2.432,2.3633,2.377,47400,0
2013-04-12,2.3495,2.3495,2.322,2.322,26331,0
2013-04-15,2.2671,2.2671,2.157,2.1916,130626,0
2013-04-16,2.1845,2.2808,2.1296,2.2671,116461,0
2013-04-17,2.2191,2.4112,2.2191,2.2877,43181,0
2013-04-18,2.3083,2.3359,2.1365,2.157,86621,0
2013-04-19,2.1916,2.2326,2.1365,2.1845,61034,0
2013-04-22,2.164,2.1984,2.157,2.164,117562,0
2013-04-23,2.1779,2.2465,2.164,2.2191,34358,0
2013-04-24,2.2396,2.2396,2.171,2.1984,48676,0
2013-04-25,2.1916,2.2191,2.1845,2.2052,56456,0
2013-04-26,2.2052,2.2671,2.1916,2.2326,80086,0
2013-04-29,2.1916,2.2258,2.1916,2.2191,37848,0
2013-04-30,2.3288,2.3288,2.2121,2.3083,32167,0
2013-05-01,2.3288,2.3288,2.171,2.171,81317,0
2013-05-02,2.2671,2.2671,2.164,2.1779,795513,0
2013-05-03,2.2326,2.3014,2.2258,2.2877,624713,0
2013-05-06,2.3427,2.3701,2.3083,2.3288,320134,0
2013-05-07,2.377,2.4732,2.3633,2.4526,449637,0
2013-05-08,2.4732,2.5282,2.3564,2.377,261450,0
2013-05-09,2.3633,2.4732,2.3633,2.4183,177422,0
2013-05-10,2.4389,2.4732,2.3907,2.425,200938,0
2013-05-13,2.4457,2.5489,2.425,2.5418,326811,0
2013-05-14,2.5625,2.7482,2.535,2.7207,608265,0
2013-05-15,2.7068,2.7068,2.645,2.6588,179258,0
2013-05-16,2.7068,2.7068,2.5418,2.5694,463424,0
2013-05-17,2.5557,2.6384,2.5557,2.5694,455508,0
2013-05-20,2.5831,2.6107,2.5074,2.5144,327920,0
2013-05-21,2.5282,2.5901,2.5215,2.5418,167396,0
2013-05-22,2.5694,2.5901,2.4732,2.4801,656832,0
2013-05-23,2.4389,2.5282,2.4046,2.487,177434,0
2013-05-24,2.487,2.5831,2.4183,2.5831,403069,0
2013-05-28,2.6384,2.6384,2.5008,2.5282,240405,0
2013-05-29,2.5215,2.5418,2.3701,2.5074,243749,0
2013-05-30,2.5282,2.5489,2.4938,2.5215,170977,0
2013-05-31,2.4851,2.5558,2.4851,2.5133,925396,0
2013-06-03,2.487,2.535,2.487,2.5074,283290,0
2013-06-04,2.5074,2.5418,2.4183,2.5074,311906,0
2013-06-05,2.5008,2.5418,2.3014,2.432,419710,0
2013-06-06,2.4389,2.4593,2.3907,2.425,120808,0
2013-06-07,2.4046,2.4732,2.4046,2.4732,51396,0
2013-06-10,2.4732,2.4732,2.425,2.4732,15332,0
2013-06-11,2.425,2.4593,2.3564,2.432,137175,0
2013-06-12,2.4593,2.4664,2.3701,2.3975,90456,0
2013-06-13,2.3633,2.4183,2.3152,2.4046,279531,0
2013-06-14,2.4046,2.4526,2.3701,2.432,110827,0
2013-06-17,2.4389,2.4948,2.3902,2.4669,170586,0
2013-06-18,2.4598,2.4878,2.4249,2.4389,261335,0
2013-06-19,2.4249,2.453,2.4042,2.4389,80641,0
2013-06-20,2.4112,2.4249,2.3413,2.3413,196555,0
2013-06-21,2.3275,2.3762,2.2856,2.3413,260717,0
2013-06-24,2.2996,2.3275,2.1045,2.1602,279395,0
2013-06-25,2.1881,2.2926,2.181,2.2718,244556,0
2013-06-26,2.2788,2.3206,2.2298,2.2576,65006,0
2013-06-27,2.2856,2.3067,2.2576,2.2788,95756,0
2013-06-28,2.3206,2.418,2.3206,2.3621,255356,0
2013-07-01,2.4042,2.4948,2.3621,2.4807,372944,0
2013-07-02,2.4669,2.4878,2.3762,2.4738,215101,0
2013-07-03,2.4389,2.4598,2.3621,2.418,177967,0
2013-07-05,2.432,2.4389,2.3832,2.418,96830,0
2013-07-08,2.453,2.5016,2.4249,2.453,251827,0
2013-07-09,2.4738,2.4948,2.3762,2.4598,337776,0
2013-07-10,2.4249,2.4878,2.4042,2.4807,99068,0
2013-07-11,2.4948,2.6551,2.4807,2.634,250829,0
2013-07-12,2.6202,2.648,2.5365,2.5642,110004,0
2013-07-15,2.5642,2.5993,2.4807,2.5993,54447,0
2013-07-16,2.5993,2.627,2.5016,2.5159,109179,0
2013-07-17,2.5295,2.627,2.5295,2.5922,106763,0
2013-07-18,2.613,2.6968,2.6062,2.662,514465,0
2013-07-19,2.683,2.7317,2.6551,2.662,240151,0
2013-07-22,2.704,2.704,2.648,2.662,136535,0
2013-07-23,2.6757,2.7176,2.5504,2.683,184990,0
2013-07-24,2.683,2.683,2.613,2.6202,70700,0
2013-07-25,2.6202,2.683,2.5365,2.662,114323,0
2013-07-26,2.6411,2.683,2.634,2.634,56232,0
2013-07-29,2.6551,2.669,2.5504,2.5922,96765,0
2013-07-30,2.613,2.627,2.5504,2.5713,97932,0
2013-07-31,2.5852,2.5993,2.4738,2.5922,143248,0
2013-08-01,2.5435,2.6411,2.5365,2.5993,47497,0
2013-08-02,2.613,2.648,2.5504,2.6202,274599,0
2013-08-05,2.6202,2.648,2.5713,2.5993,103408,0
2013-08-06,2.5783,2.6411,2.5435,2.5993,154770,0
2013-08-07,2.6062,2.6202,2.5574,2.6202,217142,0
2013-08-08,2.6411,2.669,2.5783,2.5922,424991,0
2013-08-09,2.627,2.6757,2.5922,2.6202,92745,0
2013-08-12,2.6411,2.7525,2.634,2.6757,268726,0
2013-08-13,2.669,2.7109,2.662,2.662,311785,0
2013-08-14,2.662,2.7525,2.613,2.7317,822478,0
2013-08-15,2.6898,2.7525,2.648,2.7317,89386,0
2013-08-16,2.7176,2.7525,2.648,2.662,108244,0
2013-08-19,2.683,2.683,2.613,2.6411,62708,0
2013-08-20,2.6411,2.6551,2.5435,2.613,182022,0
2013-08-21,2.7593,2.7593,2.5783,2.5852,131365,0
2013-08-22,2.5993,2.6411,2.5435,2.613,125653,0
2013-08-23,2.613,2.613,2.5574,2.5642,116762,0
2013-08-26,2.5713,2.648,2.5713,2.5993,99273,0
2013-08-27,2.5783,2.704,2.5504,2.634,154592,0
2013-08-28,2.6898,2.7176,2.613,2.6202,779688,0
2013-08-29,2.6411,2.7875,2.613,2.669,55464,0
2013-08-30,2.6898,2.6898,2.627,2.648,96363,0
2013-09-03,2.6476,2.7535,2.6406,2.7535,300753,0
2013-09-04,2.7535,2.8806,2.7535,2.817,293416,0
2013-09-05,2.8311,2.8663,2.7181,2.8099,126385,0
2013-09-06,2.8311,2.8594,2.8099,2.8239,66088,0
2013-09-09,2.8221,2.8572,2.7317,2.7525,155402,0
2013-09-10,2.8239,3.043,2.8099,2.9018,651702,0
2013-09-11,2.9058,2.9407,2.7593,2.7875,493362,0
2013-09-12,2.7804,2.7875,2.7525,2.7664,135470,0
2013-09-13,2.7606,2.7676,2.683,2.683,392556,0
2013-09-16,2.697,2.8239,2.6545,2.7181,383271,0
2013-09-17,2.711,2.711,2.6192,2.6192,267282,0
2013-09-18,2.6406,2.7321,2.612,2.6406,343220,0
2013-09-19,2.6476,2.6756,2.5769,2.6616,333895,0
2013-09-20,2.683,2.7887,2.6406,2.69,251696,0
2013-09-23,2.69,2.7464,2.6689,2.69,255985,0
2013-09-24,2.683,2.711,2.6406,2.6406,271226,0
2013-09-25,2.6545,2.697,2.6192,2.6756,97500,0
2013-09-26,2.683,2.7464,2.6406,2.6616,106401,0
2013-09-27,2.683,2.697,2.6406,2.6545,68597,0
2013-09-30,2.6334,2.6476,2.5981,2.5981,134366,0
2013-10-01,2.5841,2.7042,2.5841,2.69,227705,0
2013-10-02,2.697,2.7818,2.6756,2.6756,474330,0
2013-10-03,2.7321,2.8239,2.6334,2.6476,275199,0
2013-10-04,2.683,2.7606,2.6616,2.69,175842,0
2013-10-07,2.69,2.7676,2.69,2.7393,191343,0
2013-10-08,2.7535,2.7535,2.683,2.683,412974,0
2013-10-09,2.711,2.7464,2.5558,2.6476,186966,0
2013-10-10,2.7393,2.7393,2.6616,2.683,59475,0
2013-10-11,2.683,2.7042,2.6406,2.69,35711,0
2013-10-14,2.6756,2.7042,2.612,2.69,81605,0
2013-10-15,2.7321,2.7535,2.69,2.7252,153157,0
2013-10-16,2.7393,2.7606,2.7252,2.7535,138445,0
2013-10-17,2.7535,2.7818,2.711,2.7181,138193,0
2013-10-18,2.7535,2.8239,2.7042,2.7606,760854,0
2013-10-21,2.7676,2.8239,2.711,2.7887,399324,0
2013-10-22,2.8239,2.8594,2.7042,2.817,217065,0
2013-10-23,2.7957,2.8453,2.7747,2.8099,225129,0
2013-10-24,2.817,2.8239,2.7818,2.817,75734,0
2013-10-25,2.8239,2.8594,2.803,2.8099,161016,0
2013-10-28,2.817,2.8453,2.683,2.7252,286132,0
2013-10-29,2.7321,2.7535,2.683,2.683,310626,0
2013-10-30,2.683,2.817,2.683,2.7747,211209,0
2013-10-31,2.803,2.8522,2.7606,2.817,557637,0
2013-11-01,2.817,2.9298,2.817,2.8806,218756,0
2013-11-04,2.9018,2.9229,2.8663,2.9229,227103,0
2013-11-05,2.9229,2.9229,2.8453,2.8522,178695,0
2013-11-06,2.8594,2.8806,2.817,2.817,161460,0
2013-11-07,2.8381,2.9298,2.7535,2.7887,146002,0
2013-11-08,2.7957,2.8453,2.7393,2.7535,647924,0
2013-11-11,2.7393,2.8453,2.7393,2.8311,310938,0
2013-11-12,2.8381,2.8877,2.7676,2.8099,198448,0
2013-11-13,2.8239,2.8311,2.7818,2.817,287874,0
2013-11-14,2.8239,2.8239,2.7957,2.7957,63932,0
2013-11-15,2.803,2.817,2.7676,2.7747,220742,0
2013-11-18,2.7887,2.7887,2.7181,2.7606,161627,0
2013-11-19,2.7535,2.7535,2.6756,2.697,211625,0
2013-11-20,2.6756,2.697,2.5488,2.5841,489458,0
2013-11-21,2.5841,2.6476,2.5629,2.6192,357941,0
2013-11-22,2.5981,2.6689,2.5981,2.6266,50445,0
2013-11-25,2.6476,2.6476,2.57,2.6406,109565,0
2013-11-26,2.6476,2.7321,2.5769,2.697,343401,0
2013-11-27,2.711,2.7887,2.6334,2.7252,138334,0
2013-11-29,2.711,2.7535,2.6266,2.6616,233169,0
2013-12-02,2.683,2.7464,2.6334,2.711,208575,0
2013-12-03,2.7321,2.7535,2.6476,2.7464,124761,0
2013-12-04,2.7535,2.8239,2.7252,2.7887,299409,0
2013-12-05,2.7887,2.8522,2.7606,2.8239,236771,0
2013-12-06,2.8239,2.8522,2.817,2.8239,149344,0
2013-12-09,2.8381,2.8522,2.7606,2.7818,123858,0
2013-12-10,2.7818,2.8522,2.7818,2.803,73893,0
2013-12-11,2.8239,2.8381,2.7535,2.7606,177987,0
2013-12-12,2.7957,2.8239,2.6616,2.7535,98345,0
2013-12-13,2.7676,2.8239,2.7464,2.7606,204646,0
2013-12-16,2.8594,2.8877,2.7606,2.8806,298852,0
2013-12-17,2.859,2.8949,2.8162,2.8663,555436,0
2013-12-18,2.8733,2.8733,2.7947,2.8091,68167,0
2013-12-19,2.7947,2.8949,2.7661,2.8234,115097,0
2013-12-20,2.8806,3.1164,2.7947,3.0092,936723,0
2013-12-23,3.0377,3.145,3.0236,3.1235,239082,0
2013-12-24,3.145,3.1951,3.1093,3.1164,110124,0
2013-12-26,3.1093,3.2094,3.052,3.1951,319128,0
2013-12-27,3.2236,3.2952,3.1951,3.2165,380741,0
2013-12-30,3.231,3.2663,3.0735,3.1022,131767,0
2013-12-31,3.1164,3.2165,3.1093,3.145,226944,0
2014-01-02,3.145,3.1806,3.0735,3.1235,138731,0
2014-01-03,3.1523,3.2452,3.1235,3.1951,296471,0
2014-01-06,3.2808,3.2808,3.1235,3.1379,214139,0
2014-01-07,3.1664,3.2094,3.1379,3.145,66227,0
2014-01-08,3.1735,3.2165,3.1093,3.1951,211179,0
2014-01-09,3.2165,3.2594,3.1523,3.1879,210393,0
2014-01-10,3.1806,3.1806,3.0879,3.145,119377,0
2014-01-13,3.1664,3.1735,3.1093,3.1308,169958,0
2014-01-14,3.1523,3.1523,3.0808,3.1022,308560,0
2014-01-15,3.1022,3.2663,3.0593,3.2521,207725,0
2014-01-16,3.2735,3.5168,3.2735,3.4666,914645,0
2014-01-17,3.5168,3.5382,3.3595,3.3953,485535,0
2014-01-21,3.4736,3.4736,3.3309,3.3595,337129,0
2014-01-22,3.3808,3.3881,3.2735,3.3023,165358,0
2014-01-23,3.2808,3.3023,3.1951,3.2165,316407,0
2014-01-24,3.2452,3.2452,3.052,3.1022,296627,0
2014-01-27,3.0808,3.2023,2.9662,3.0808,207270,0
2014-01-28,3.0949,3.2094,3.0808,3.1664,297883,0
2014-01-29,3.1664,3.1664,3.0593,3.0949,110589,0
2014-01-30,3.0949,3.2379,3.0377,3.0949,122386,0
2014-01-31,3.0879,3.1664,3.052,3.0663,398283,0
2014-02-03,3.0735,3.0735,2.9447,2.9734,186061,0
2014-02-04,2.9662,2.9949,2.9019,2.9591,376946,0
2014-02-05,2.9662,2.9662,2.9306,2.9662,64143,0
2014-02-06,2.9662,2.9878,2.9092,2.9522,579805,0
2014-02-07,2.9662,2.9734,2.9522,2.9522,141925,0
2014-02-10,2.9807,2.9878,2.9377,2.9447,170836,0
2014-02-11,2.9447,2.9949,2.9019,2.9092,316278,0
2014-02-12,2.9306,2.9807,2.9306,2.9662,234014,0
2014-02-13,2.9522,2.9878,2.9522,2.9662,556249,0
2014-02-14,2.759,2.8806,2.759,2.759,6243059,0
2014-02-18,2.8234,2.8234,2.759,2.7877,770154,0
2014-02-19,2.8019,2.8162,2.5946,2.6734,640374,0
2014-02-20,2.6948,2.7804,2.6803,2.7446,423563,0
2014-02-21,2.7733,2.7804,2.7163,2.7377,616554,0
2014-02-24,2.7305,2.8162,2.7305,2.7877,881004,0
2014-02-25,2.7877,2.7947,2.7163,2.7305,440891,0
2014-02-26,2.7804,2.859,2.7519,2.8305,1181488,0
2014-02-27,2.8305,2.859,2.8091,2.8234,294519,0
2014-02-28,2.7877,2.8234,2.7661,2.7661,230190,0
2014-03-03,2.7661,2.7947,2.7446,2.7519,182552,0
2014-03-04,2.7804,2.8518,2.7733,2.7877,421438,0
2014-03-05,2.7877,2.8518,2.7877,2.8091,298070,0
2014-03-06,2.8234,2.8305,2.759,2.7877,344545,0
2014-03-07,2.8234,2.8663,2.7877,2.7877,515349,0
2014-03-10,2.8019,2.9522,2.7877,2.9092,409669,0
2014-03-11,2.9092,2.9163,2.8019,2.8234,189693,0
2014-03-12,2.8234,2.8234,2.759,2.7733,171120,0
2014-03-13,2.759,2.7733,2.6803,2.6803,288327,0
2014-03-14,2.6659,2.7305,2.6091,2.6875,307185,0
2014-03-17,2.6875,2.7745,2.6875,2.7527,457587,0
2014-03-18,2.7383,2.7745,2.7166,2.7455,457032,0
2014-03-19,2.7672,2.8469,2.7455,2.7889,302496,0
2014-03-20,2.8325,2.8325,2.7527,2.7889,244127,0
2014-03-21,2.8396,2.8542,2.76,2.7672,934765,0
2014-03-24,2.7889,2.7889,2.6078,2.7094,703486,0
2014-03-25,2.7094,2.7312,2.6657,2.6731,546128,0
2014-03-26,2.702,2.702,2.6078,2.6295,495442,0
2014-03-27,2.6875,2.6875,2.6151,2.6295,396809,0
2014-03-28,2.6512,2.6803,2.6222,2.6587,462661,0
2014-03-31,2.7094,2.7094,2.6441,2.6512,540104,0
2014-04-01,2.6949,2.6949,2.6441,2.6587,584481,0
2014-04-02,2.6657,2.702,2.6441,2.6803,608249,0
2014-04-03,2.6803,2.7455,2.6657,2.6803,243758,0
2014-04-04,2.6803,2.7094,2.6441,2.6731,719448,0
2014-04-07,2.6587,2.6949,2.6441,2.6512,266609,0
2014-04-08,2.6441,2.6803,2.6222,2.6441,172359,0
2014-04-09,2.6441,2.6803,2.6295,2.6512,387716,0
2014-04-10,2.6367,2.6731,2.6222,2.6295,555882,0
2014-04-11,2.6295,2.6512,2.5789,2.5934,418583,0
2014-04-14,2.5934,2.6512,2.5353,2.6367,895136,0
2014-04-15,2.6295,2.6295,2.521,2.5353,488408,0
2014-04-16,2.5428,2.5934,2.5282,2.5642,239123,0
2014-04-17,2.5572,2.6005,2.5499,2.5642,168490,0
2014-04-21,2.5499,2.5789,2.5065,2.5282,383874,0
2014-04-22,2.5353,2.6949,2.521,2.6657,573446,0
2014-04-23,2.7094,2.7312,2.6441,2.6949,519592,0
2014-04-24,2.7166,2.7312,2.6587,2.6657,295752,0
2014-04-25,2.7094,2.7312,2.5934,2.6078,350000,0
2014-04-28,2.6078,2.6295,2.5282,2.5934,343393,0
2014-04-29,2.5789,2.5789,2.5282,2.5642,361740,0
2014-04-30,2.5572,2.5934,2.5572,2.5716,115043,0
2014-05-01,2.5789,2.6875,2.5789,2.6731,410095,0
2014-05-02,2.6949,2.6949,2.5934,2.5934,123896,0
2014-05-05,2.5863,2.6078,2.5428,2.5499,79903,0
2014-05-06,2.5642,2.5863,2.5353,2.5353,48737,0
2014-05-07,2.5353,2.5934,2.5353,2.5572,190745,0
2014-05-08,2.5353,2.5642,2.5282,2.5642,83613,0
2014-05-09,2.5716,2.5716,2.521,2.5282,274378,0
2014-05-12,2.5282,2.6441,2.5282,2.6295,188605,0
2014-05-13,2.6512,2.6949,2.6222,2.6803,395991,0
2014-05-14,2.6657,2.6875,2.521,2.5716,359084,0
2014-05-15,2.5863,2.6295,2.5716,2.5934,167074,0
2014-05-16,2.5863,2.6441,2.5572,2.5934,108996,0
2014-05-19,2.6005,2.6222,2.5642,2.5863,205463,0
2014-05-20,2.5716,2.5789,2.5282,2.5499,578106,0
2014-05-21,2.5499,2.5716,2.5428,2.5642,205546,0
2014-05-22,2.5353,2.6587,2.5353,2.6078,343745,0
2014-05-23,2.6151,2.6151,2.5934,2.5934,78833,0
2014-05-27,2.6222,2.6222,2.5934,2.6078,157350,0
2014-05-28,2.6222,2.6222,2.5642,2.5863,171368,0
2014-05-29,2.6078,2.6078,2.5863,2.5863,111449,0
2014-05-30,2.6005,2.6078,2.5428,2.5863,187331,0
2014-06-02,2.5863,2.6005,2.5282,2.5716,230954,0
2014-06-03,2.5789,2.9339,2.5642,2.6078,504782,0
2014-06-04,2.6078,2.6078,2.5499,2.5716,248408,0
2014-06-05,2.5572,2.6078,2.5572,2.5716,376877,0
2014-06-06,2.6005,2.6367,2.5642,2.5716,697485,0
2014-06-09,2.5716,2.6005,2.5282,2.5572,1066543,0
2014-06-10,2.5572,2.6005,2.5428,2.5863,795550,0
2014-06-11,2.5863,2.5934,2.5282,2.5716,228797,0
2014-06-12,2.6084,2.6156,2.5936,2.6156,446278,0
2014-06-13,2.5864,2.6156,2.5864,2.6156,254248,0
2014-06-16,2.6816,2.8362,2.6009,2.8362,1751097,0
2014-06-17,2.7995,2.8949,2.7185,2.8362,1572256,0
2014-06-18,2.8362,2.8433,2.7847,2.8362,661734,0
2014-06-19,2.8509,2.8655,2.7919,2.8655,771808,0
2014-06-20,2.8655,2.8655,2.7699,2.8433,839332,0
2014-06-23,2.8802,2.8949,2.7553,2.7772,676929,0
2014-06-24,2.7553,2.7919,2.7185,2.7553,549456,0
2014-06-25,2.7553,2.8066,2.704,2.7185,1198247,0
2014-06-26,2.7332,2.7626,2.7111,2.7185,591615,0
2014-06-27,2.748,2.7919,2.7185,2.7185,8365383,0
2014-06-30,2.7332,2.7699,2.6964,2.7258,848710,0
2014-07-01,2.7185,2.748,2.6669,2.704,828242,0
2014-07-02,2.6891,2.7185,2.6523,2.6523,338630,0
2014-07-03,2.6523,2.7185,2.6523,2.6816,158032,0
2014-07-07,2.6816,2.6816,2.5936,2.6302,580929,0
2014-07-08,2.6302,2.6523,2.5422,2.5569,445384,0
2014-07-09,2.5715,2.5715,2.3953,2.432,1754652,0
2014-07-10,2.3953,2.4761,2.3512,2.4539,592625,0
2014-07-11,2.4391,2.4539,2.4098,2.4391,357968,0
2014-07-14,2.4685,2.5715,2.4539,2.5495,534215,0
2014-07-15,2.5347,2.5641,2.4834,2.5055,439676,0
2014-07-16,2.5055,2.5641,2.4834,2.5128,2287307,0
2014-07-17,2.5055,2.5715,2.5055,2.5422,337556,0
2014-07-18,2.5201,2.6009,2.5128,2.5789,242842,0
2014-07-21,2.5715,2.6009,2.4981,2.5864,362195,0
2014-07-22,2.5864,2.6523,2.5789,2.6523,233273,0
2014-07-23,2.6377,2.6669,2.6156,2.645,158461,0
2014-07-24,2.6523,2.6669,2.6009,2.6156,511088,0
2014-07-25,2.5864,2.623,2.4761,2.4834,281277,0
2014-07-28,2.4614,2.4908,2.4244,2.4614,213969,0
2014-07-29,2.4685,2.5055,2.4614,2.4908,254641,0
2014-07-30,2.5128,2.5128,2.4467,2.4761,259983,0
2014-07-31,2.4539,2.4761,2.3438,2.3512,517068,0
2014-08-01,2.3583,2.3953,2.3512,2.3953,320393,0
2014-08-04,2.4098,2.4391,2.3583,2.3953,450646,0
2014-08-05,2.3953,2.4098,2.329,2.3438,274441,0
2014-08-06,2.3217,2.373,2.2704,2.2777,388423,0
2014-08-07,2.2777,2.307,2.1895,2.2115,848932,0
2014-08-08,2.1968,2.2628,2.1895,2.2557,492278,0
2014-08-11,2.2851,2.432,2.2704,2.3512,469741,0
2014-08-12,2.3512,2.3659,2.2851,2.3364,420365,0
2014-08-13,2.3364,2.3659,2.2851,2.3512,368940,0
2014-08-14,2.3583,2.5276,2.3143,2.4834,513985,0
2014-08-15,2.5201,2.5201,2.4614,2.4761,495644,0
2014-08-18,2.5201,2.5422,2.4761,2.5055,455405,0
2014-08-19,2.5347,2.6084,2.4685,2.5347,544453,0
2014-08-20,2.5128,2.5864,2.4761,2.5276,311833,0
2014-08-21,2.5422,2.5864,2.432,2.4981,492079,0
2014-08-22,2.4981,2.5347,2.4761,2.4834,243732,0
2014-08-25,2.4908,2.5641,2.4834,2.5495,225462,0
2014-08-26,2.5347,2.5641,2.5276,2.5569,249688,0
2014-08-27,2.5422,2.5641,2.5276,2.5347,144487,0
2014-08-28,2.5347,2.5569,2.4981,2.5569,137032,0
2014-08-29,2.5495,2.5715,2.4981,2.5495,247451,0
2014-09-02,2.5495,2.5641,2.4908,2.5128,243632,0
2014-09-03,2.5201,2.5276,2.4539,2.4685,99525,0
2014-09-04,2.4761,2.5495,2.4761,2.4981,392218,0
2014-09-05,2.4834,2.5201,2.4614,2.4834,152302,0
2014-09-08,2.4614,2.5201,2.4614,2.4981,187370,0
2014-09-09,2.4834,2.4981,2.4614,2.4908,309631,0
2014-09-10,2.4761,2.5055,2.4761,2.4981,118706,0
2014-09-11,2.4685,2.5276,2.4614,2.5128,212209,0
2014-09-12,2.5201,2.5495,2.4614,2.4614,129430,0
2014-09-15,2.4985,2.5061,2.372,2.4316,246539,0
2014-09-16,2.4538,2.5061,2.4389,2.4837,254415,0
2014-09-17,2.4985,2.5284,2.4686,2.5061,224391,0
2014-09-18,2.5061,2.5134,2.4316,2.4614,148495,0
2014-09-19,2.4614,2.4913,2.3046,2.4614,692901,0
2014-09-22,2.4389,2.4389,2.2899,2.3343,278491,0
2014-09-23,2.3271,2.3868,2.2675,2.342,854846,0
2014-09-24,2.3343,2.3642,2.2973,2.342,501305,0
2014-09-25,2.342,2.342,2.0511,2.2003,1419543,0
2014-09-26,2.2151,2.2376,2.1108,2.1257,934458,0
2014-09-29,2.0959,2.1481,2.0959,2.1108,668754,0
2014-09-30,2.1183,2.1407,2.0138,2.0213,8019376,0
2014-10-01,2.0213,2.0736,2.0138,2.0362,780130,0
2014-10-02,2.0435,2.1407,2.0138,2.1332,935701,0
2014-10-03,2.2077,2.2973,2.1407,2.1407,1426244,0
2014-10-06,2.163,2.1928,2.1108,2.1407,441879,0
2014-10-07,2.1852,2.1852,2.0585,2.0585,541475,0
2014-10-08,2.0362,2.0884,1.9691,2.0736,866265,0
2014-10-09,2.0661,2.0661,1.9243,1.9468,532959,0
2014-10-10,1.902,1.984,1.8796,1.9243,500407,0
2014-10-13,1.9094,1.9392,1.8123,1.8422,455179,0
2014-10-14,1.872,1.9243,1.7826,1.8573,708484,0
2014-10-15,1.8049,1.9094,1.7602,1.887,857479,0
2014-10-16,1.8496,2.0362,1.8496,1.9541,595574,0
2014-10-17,2.0065,2.0736,1.8946,1.9318,956259,0
2014-10-20,1.9094,1.9541,1.9094,1.9392,210733,0
2014-10-21,1.9318,2.0511,1.9318,2.0511,405713,0
2014-10-22,2.1257,2.1332,2.0289,2.0661,545647,0
2014-10-23,2.0661,2.0959,2.0065,2.0511,351902,0
2014-10-24,2.0809,2.0809,1.9766,2.0213,193715,0
2014-10-27,2.1183,2.1183,1.9766,1.9915,303019,0
2014-10-28,1.9915,2.1257,1.9766,2.1257,572363,0
2014-10-29,2.1704,2.3046,2.1407,2.2077,1382866,0
2014-10-30,2.2376,2.3046,2.2077,2.2973,1181401,0
2014-10-31,2.3642,2.4167,2.2749,2.3642,827284,0
2014-11-03,2.3642,2.3868,2.3046,2.342,432113,0
2014-11-04,2.372,2.372,2.2077,2.2301,515451,0
2014-11-05,2.2899,2.2899,2.2003,2.2451,506824,0
2014-11-06,2.2227,2.2376,2.1779,2.2003,326832,0
2014-11-07,2.1852,2.2451,2.1779,2.2451,296571,0
2014-11-10,2.2675,2.2675,2.2151,2.26,374723,0
2014-11-11,2.2376,2.2524,2.2227,2.2376,238708,0
2014-11-12,2.2227,2.2451,2.2151,2.2301,282238,0
2014-11-13,2.2227,2.2376,2.0138,2.0435,672719,0
2014-11-14,2.0884,2.1555,2.0435,2.0511,1083984,0
2014-11-17,2.0661,2.0884,2.0289,2.0362,305324,0
2014-11-18,2.0435,2.0585,1.9915,2.0138,432298,0
2014-11-19,1.9766,2.0065,1.887,1.9094,838936,0
2014-11-20,1.9169,2.0362,1.9169,1.9915,932885,0
2014-11-21,2.0884,2.0884,2.0065,2.0435,714466,0
2014-11-24,2.0661,2.1481,2.0511,2.0884,1206719,0
2014-11-25,2.1108,2.1257,2.0585,2.0884,772738,0
2014-11-26,2.0959,2.1779,2.0362,2.1108,836468,0
2014-11-28,2.1332,2.163,2.0884,2.1183,502350,0
2014-12-01,2.1108,2.1108,2.0213,2.0362,600548,0
2014-12-02,2.0289,2.0884,2.0289,2.0884,463035,0
2014-12-03,2.1852,2.1928,2.1407,2.163,458208,0
2014-12-04,2.1704,2.3046,2.1332,2.26,1001468,0
2014-12-05,2.26,2.2899,2.2151,2.2376,588044,0
2014-12-08,2.2376,2.2376,2.0884,2.0959,561266,0
2014-12-09,2.0884,2.1928,2.0362,2.163,445952,0
2014-12-10,2.1779,2.1779,2.0585,2.0661,495971,0
2014-12-11,2.0362,2.2376,2.0362,2.1183,594971,0
2014-12-12,2.0809,2.3642,2.0809,2.3195,878125,0
2014-12-15,2.3195,2.4713,2.2741,2.3273,1588558,0
2014-12-16,2.3044,2.4485,2.3044,2.4106,686510,0
2014-12-17,2.4409,2.5698,2.4029,2.5698,1053726,0
2014-12-18,2.6382,2.6382,2.494,2.5621,763440,0
2014-12-19,2.5395,2.7289,2.5395,2.7215,1320477,0
2014-12-22,2.7139,2.7896,2.4409,2.782,1251488,0
2014-12-23,2.7517,2.8729,2.6987,2.8048,689859,0
2014-12-24,2.8428,2.8428,2.6835,2.7896,369733,0
2014-12-26,2.8199,2.8428,2.782,2.8275,238942,0
2014-12-29,2.8428,2.8503,2.7139,2.7289,421706,0
2014-12-30,2.7668,2.7668,2.6533,2.6987,440148,0
2014-12-31,2.7063,2.7972,2.6228,2.7517,284725,0
2015-01-02,2.7591,2.8578,2.7517,2.8503,445775,0
2015-01-05,2.8123,2.8351,2.6456,2.7365,482647,0
2015-01-06,2.8655,2.8729,2.6758,2.7972,794756,0
2015-01-07,2.8351,2.9033,2.7668,2.7972,491095,0
2015-01-08,2.8428,3.0625,2.8048,3.0321,1759761,0
2015-01-09,3.017,3.0246,2.8806,2.8957,1244338,0
2015-01-12,2.8957,3.0246,2.7668,2.8729,698271,0
2015-01-13,2.9185,2.9943,2.8655,2.9715,1088738,0
2015-01-14,2.8957,2.979,2.8655,2.9412,470066,0
2015-01-15,2.9715,2.979,2.8503,2.8957,615842,0
2015-01-16,2.8806,2.9487,2.8578,2.9033,351050,0
2015-01-20,2.9338,2.9338,2.7745,2.8503,617255,0
2015-01-21,2.8578,2.8729,2.7896,2.8199,753409,0
2015-01-22,2.8275,2.8806,2.7896,2.8729,501652,0
2015-01-23,2.8806,2.9109,2.8428,2.8882,326965,0
2015-01-26,2.8806,2.9487,2.8351,2.8957,289497,0
2015-01-27,2.8199,2.8578,2.7896,2.7972,406215,0
2015-01-28,2.7972,2.8123,2.5547,2.5774,1373069,0
2015-01-29,2.5774,2.6456,2.494,2.585,1099829,0
2015-01-30,2.5395,2.6001,2.5015,2.5242,568138,0
2015-02-02,2.5242,2.6382,2.5242,2.6001,296117,0
2015-02-03,2.6533,2.6987,2.5318,2.5395,756340,0
2015-02-04,2.5547,2.6684,2.5091,2.6382,862019,0
2015-02-05,2.6684,2.6987,2.6303,2.6456,800073,0
2015-02-06,2.6303,2.6684,2.5621,2.6152,476640,0
2015-02-09,2.6228,2.6607,2.5015,2.6076,782658,0
2015-02-10,2.6382,2.7289,2.6076,2.7139,619446,0
2015-02-11,2.9487,2.9487,2.7139,2.7139,576830,0
2015-02-12,2.7517,2.7896,2.6152,2.6987,819927,0
2015-02-13,2.6987,2.744,2.6533,2.7289,168170,0
2015-02-17,2.7289,2.7668,2.7063,2.7215,504880,0
2015-02-18,2.7289,2.7668,2.6228,2.6456,884445,0
2015-02-19,2.6303,2.7139,2.6303,2.7063,242477,0
2015-02-20,2.7668,2.782,2.7063,2.7289,442880,0
2015-02-23,2.7365,2.7365,2.6456,2.6835,239620,0
2015-02-24,2.6987,2.6987,2.6533,2.6911,130531,0
2015-02-25,2.6684,2.6911,2.6456,2.6684,134284,0
2015-02-26,2.6607,2.7139,2.6303,2.6987,870741,0
2015-02-27,2.7063,2.7063,2.6533,2.6607,238590,0
2015-03-02,2.7063,2.7063,2.6533,2.6911,565140,0
2015-03-03,2.6911,2.6987,2.6533,2.6607,319373,0
2015-03-04,2.6533,2.6684,2.6076,2.6228,373065,0
2015-03-05,2.6152,2.6758,2.6152,2.6607,374517,0
2015-03-06,2.6152,2.6684,2.6076,2.6076,270829,0
2015-03-09,2.6076,2.6228,2.494,2.5469,267793,0
2015-03-10,2.5318,2.5698,2.3955,2.4259,684128,0
2015-03-11,2.4259,2.6382,2.4259,2.5925,613947,0
2015-03-12,2.6076,2.6911,2.6076,2.6607,1030548,0
2015-03-13,2.6684,2.6911,2.5925,2.6152,408154,0
2015-03-16,2.6229,2.7076,2.6229,2.6843,725697,0
2015-03-17,2.6769,2.7307,2.6614,2.6843,628843,0
2015-03-18,2.669,2.7076,2.669,2.6922,463213,0
2015-03-19,2.6922,2.7384,2.6769,2.6922,535758,0
2015-03-20,2.7384,2.7537,2.669,2.7076,633522,0
2015-03-23,2.7153,2.7384,2.6922,2.7076,247793,0
2015-03-24,2.6999,2.7691,2.6614,2.6999,782380,0
2015-03-25,2.7076,2.7307,2.669,2.7076,283023,0
2015-03-26,2.7076,2.7691,2.6922,2.7228,630532,0
2015-03-27,2.7076,2.7307,2.6922,2.6922,186430,0
2015-03-30,2.6999,2.7307,2.6385,2.6843,371300,0
2015-03-31,2.669,2.7461,2.6614,2.7228,582001,0
2015-04-01,2.8844,2.9075,2.7767,2.8074,1317748,0
2015-04-02,2.846,2.9845,2.8153,2.969,1357399,0
2015-04-06,2.9306,3.0229,2.8923,2.9845,785240,0
2015-04-07,2.9769,2.9921,2.8844,2.9152,630629,0
2015-04-08,2.9075,3.0383,2.9075,3.0075,1603371,0
2015-04-09,2.9921,3.0075,2.9306,2.9612,438481,0
2015-04-10,2.9999,3.0306,2.9612,2.9921,464513,0
2015-04-13,3.0075,3.0306,2.969,2.9999,478164,0
2015-04-14,2.9999,3.0383,2.9999,3.0075,286924,0
2015-04-15,3.0383,3.069,2.9921,3.0461,677668,0
2015-04-16,3.0461,3.0461,2.9769,2.9845,569300,0
2015-04-17,2.9612,3.0153,2.9152,2.9845,295895,0
2015-04-20,3.0153,3.0306,2.9383,2.9921,294876,0
2015-04-21,3.0229,3.0461,2.9612,3.0229,378966,0
2015-04-22,3.0153,3.0383,2.9537,3.0383,629646,0
2015-04-23,3.0383,3.0461,2.969,2.9845,281855,0
2015-04-24,2.9999,3.0229,2.969,3.0153,138683,0
2015-04-27,3.0383,3.0537,2.9845,2.9921,270805,0
2015-04-28,3.0075,3.0767,3.0075,3.0767,637031,0
2015-04-29,3.0767,3.0767,3.0075,3.0229,281335,0
2015-04-30,3.0383,3.0613,2.9075,2.9306,365968,0
2015-05-01,2.9152,2.9769,2.8691,2.8998,212562,0
2015-05-04,2.9306,2.969,2.9152,2.9306,199432,0
2015-05-05,2.9075,2.9612,2.7461,2.7845,536666,0
2015-05-06,2.7537,2.8307,2.7307,2.7384,520498,0
2015-05-07,2.7307,2.8153,2.7307,2.8074,298235,0
2015-05-08,2.846,2.8613,2.8153,2.8384,237393,0
2015-05-11,2.846,2.8537,2.7307,2.7767,310328,0
2015-05-12,2.7691,2.846,2.7461,2.8153,398346,0
2015-05-13,2.9769,2.9769,2.7845,2.8074,431621,0
2015-05-14,2.823,2.9075,2.823,2.8998,567738,0
2015-05-15,2.9075,2.9075,2.846,2.8844,225337,0
2015-05-18,2.9845,2.9845,2.8923,2.9152,742614,0
2015-05-19,2.9306,2.9462,2.8923,2.9306,749747,0
2015-05-20,2.9306,2.9383,2.8691,2.9152,363237,0
2015-05-21,2.8998,2.9152,2.7999,2.8384,620911,0
2015-05-22,2.823,2.8384,2.7691,2.8074,388980,0
2015-05-26,2.7767,2.7999,2.6769,2.6769,596729,0
2015-05-27,2.6843,2.7614,2.646,2.6999,466854,0
2015-05-28,2.6922,2.7153,2.646,2.6999,384245,0
2015-05-29,2.6769,2.7691,2.6537,2.7461,752350,0
2015-06-01,2.7537,2.7845,2.669,2.6922,371395,0
2015-06-02,2.6922,2.7384,2.6843,2.7307,400975,0
2015-06-03,2.7384,2.7922,2.7076,2.7307,525357,0
2015-06-04,2.7307,2.7461,2.5845,2.5845,479204,0
2015-06-05,2.5999,2.6769,2.5767,2.6614,515869,0
2015-06-08,2.646,2.6843,2.6152,2.6152,525877,0
2015-06-09,2.6385,2.6537,2.5845,2.5845,432381,0
2015-06-10,2.6152,2.6229,2.5767,2.5999,595823,0
2015-06-11,2.6229,2.6922,2.6075,2.6306,720537,0
2015-06-12,2.6537,2.7999,2.646,2.7922,353229,0
2015-06-15,2.846,2.8537,2.7537,2.7691,740517,0
2015-06-16,2.7768,2.8002,2.7223,2.7379,508702,0
2015-06-17,2.7691,2.7848,2.7145,2.7145,684209,0
2015-06-18,2.7301,2.8002,2.7145,2.7613,648825,0
2015-06-19,2.7926,2.7926,2.621,2.6444,960481,0
2015-06-22,2.6754,2.6911,2.613,2.6833,558829,0
2015-06-23,2.6754,2.8159,2.652,2.8002,601733,0
2015-06-24,2.7926,2.7926,2.7301,2.7458,687542,0
2015-06-25,2.6599,2.7613,2.6288,2.7535,428575,0
2015-06-26,2.7613,2.8938,2.7301,2.8783,1515719,0
2015-06-29,2.8706,2.8706,2.7926,2.7926,715746,0
2015-06-30,2.7691,2.8393,2.7691,2.8002,614100,0
2015-07-01,2.8238,2.9953,2.7768,2.9562,1042659,0
2015-07-02,2.9797,3.0031,2.9329,2.9876,479088,0
2015-07-06,2.9641,2.9797,2.8861,2.9718,485497,0
2015-07-07,2.9797,2.9797,2.8548,2.8783,1002660,0
2015-07-08,2.8548,2.9172,2.8159,2.8627,416653,0
2015-07-09,2.8783,2.8938,2.8393,2.8393,430884,0
2015-07-10,2.8548,2.9407,2.8393,2.9251,404347,0
2015-07-13,2.9329,2.9562,2.8783,2.9172,1205985,0
2015-07-14,3.0187,3.1826,2.9718,3.1668,1601943,0
2015-07-15,3.2059,3.2371,3.1279,3.1981,871737,0
2015-07-16,3.2293,3.3619,3.1981,3.3464,1035606,0
2015-07-17,3.3776,3.393,3.276,3.3776,631388,0
2015-07-20,3.4399,3.5101,3.3384,3.3384,902920,0
2015-07-21,3.3384,3.4633,3.323,3.3541,692927,0
2015-07-22,3.323,3.3697,3.2293,3.2527,783178,0
2015-07-23,3.2293,3.276,3.1668,3.1668,514342,0
2015-07-24,3.1358,3.2136,3.0811,3.1746,483445,0
2015-07-27,3.1513,3.1746,3.0577,3.1201,378194,0
2015-07-28,3.1201,3.1903,3.0187,3.1826,420756,0
2015-07-29,3.1435,3.1746,3.0577,3.0577,465627,0
2015-07-30,3.0264,3.0656,2.9876,3.0187,738052,0
2015-07-31,3.011,3.1046,3.011,3.0888,682797,0
2015-08-03,3.042,3.1122,3.0343,3.0734,315855,0
2015-08-04,3.0656,3.1122,3.0577,3.1046,417934,0
2015-08-05,3.1122,3.1668,3.0811,3.1122,789718,0
2015-08-06,3.1279,3.1592,3.0343,3.1358,491755,0
2015-08-07,3.1435,3.2215,3.1122,3.2136,753565,0
2015-08-10,3.2293,3.2449,3.1826,3.2215,671516,0
2015-08-11,3.2293,3.2371,3.0811,3.1122,277059,0
2015-08-12,3.0656,3.0811,2.9017,2.9172,687542,0
2015-08-13,2.9329,2.9876,2.8627,2.9797,299349,0
2015-08-14,2.9876,3.0498,2.9718,3.011,361913,0
2015-08-17,3.0187,3.0811,2.9641,3.0811,398706,0
2015-08-18,3.1668,3.1668,2.7301,3.1046,1129707,0
2015-08-19,3.0811,3.0888,2.8627,2.9407,681132,0
2015-08-20,2.8159,2.9562,2.7768,2.7768,609083,0
2015-08-21,2.7145,2.8393,2.6678,2.7379,942023,0
2015-08-24,2.5897,2.7379,2.543,2.5664,786231,0
2015-08-25,2.6911,2.6911,2.5897,2.6288,521908,0
2015-08-26,2.6989,2.6989,2.543,2.6444,557163,0
2015-08-27,2.652,2.7223,2.5193,2.5507,1048811,0
2015-08-28,2.5507,2.6678,2.5507,2.613,695105,0
2015-08-31,2.6364,2.7145,2.5974,2.6911,609852,0
2015-09-01,2.6444,2.6833,2.6288,2.6288,347552,0
2015-09-02,2.6599,2.7301,2.6053,2.7301,298836,0
2015-09-03,2.7145,2.8706,2.7145,2.8627,330118,0
2015-09-04,2.8159,2.9953,2.7848,2.9251,264480,0
2015-09-08,2.9641,2.9641,2.9017,2.9017,253711,0
2015-09-09,2.9485,2.9485,2.8861,2.8938,356399,0
2015-09-10,2.9017,2.9251,2.8393,2.9096,325177,0
2015-09-11,2.8938,2.9251,2.8706,2.9172,216275,0
2015-09-14,2.9096,2.9407,2.8548,2.9096,178198,0
2015-09-15,2.8861,2.9641,2.8627,2.9562,245120,0
2015-09-16,2.9326,2.9879,2.9246,2.9642,428437,0
2015-09-17,2.9642,3.0828,2.9642,3.0828,387047,0
2015-09-18,3.0985,3.1145,3.0116,3.0985,448601,0
2015-09-21,3.1222,3.1222,3.0037,3.0195,312858,0
2015-09-22,3.0195,3.0589,3.0195,3.0434,239104,0
2015-09-23,3.0353,3.0512,3.0195,3.0195,260356,0
2015-09-24,3.0195,3.0512,2.9642,3.0274,267390,0
2015-09-25,3.0434,3.0434,2.7429,2.7665,542220,0
2015-09-28,2.8139,2.8139,2.648,2.6717,404814,0
2015-09-29,2.6797,2.7035,2.6242,2.6717,277311,0
2015-09-30,2.6875,2.7902,2.6875,2.7825,322600,0
2015-10-01,2.8062,2.8219,2.7191,2.8139,233664,0
2015-10-02,2.8536,2.9326,2.8219,2.8457,608889,0
2015-10-05,2.8852,2.9405,2.8536,2.9167,741861,0
2015-10-06,2.9088,3.0195,2.9088,2.98,325255,0
2015-10-07,3.0195,3.0434,2.9485,2.98,374216,0
2015-10-08,2.98,3.0353,2.9405,3.0274,408122,0
2015-10-09,3.0434,3.0434,2.9879,3.0434,355620,0
2015-10-12,3.0434,3.0434,2.9246,2.9485,427337,0
2015-10-13,2.9562,2.9721,2.8614,2.8852,368270,0
2015-10-14,2.8773,2.901,2.8457,2.8693,348154,0
2015-10-15,2.8693,3.0037,2.8457,2.9958,352077,0
2015-10-16,3.0195,3.0274,2.9721,3.0037,338665,0
2015-10-19,2.9879,3.0116,2.9562,2.9958,318449,0
2015-10-20,2.9879,3.0353,2.9562,3.0195,393354,0
2015-10-21,3.0274,3.0434,2.9642,2.9958,654561,0
2015-10-22,3.0195,3.0274,2.9562,3.0116,414952,0
2015-10-23,3.0195,3.0195,2.9642,3.0195,540071,0
2015-10-26,3.0037,3.0195,2.8457,2.8614,656079,0
2015-10-27,2.8536,2.8773,2.7349,2.8378,400023,0
2015-10-28,2.8536,2.9485,2.8219,2.8457,367385,0
2015-10-29,2.8298,2.8773,2.8139,2.8219,211525,0
2015-10-30,2.8298,2.8457,2.7902,2.8298,236572,0
2015-11-02,2.8139,2.8931,2.8139,2.8378,326402,0
2015-11-03,2.8457,2.8457,2.7271,2.7825,677711,0
2015-11-04,2.7902,2.8457,2.7349,2.7349,915854,0
2015-11-05,2.7825,2.7982,2.7112,2.7982,670629,0
2015-11-06,2.7982,2.8457,2.7509,2.7902,751847,0
2015-11-09,2.7982,2.8298,2.7745,2.7902,271951,0
2015-11-10,2.8693,2.9405,2.8219,2.8536,374089,0
2015-11-11,2.8693,2.8852,2.7587,2.7587,227717,0
2015-11-12,2.7429,2.7587,2.6875,2.7035,343347,0
2015-11-13,2.6085,2.8062,2.6085,2.7902,463027,0
2015-11-16,2.7902,2.8378,2.7509,2.8219,337149,0
2015-11-17,2.8298,2.8536,2.7745,2.7902,737300,0
2015-11-18,2.7825,2.8457,2.7429,2.7982,470489,0
2015-11-19,2.8062,2.8139,2.6638,2.6717,429879,0
2015-11-20,2.6954,2.7429,2.6638,2.7035,384970,0
2015-11-23,2.7035,2.7035,2.561,2.5927,473778,0
2015-11-24,2.5768,2.6638,2.5453,2.6085,466442,0
2015-11-25,2.5848,2.656,2.5848,2.6323,339298,0
2015-11-27,2.6165,2.656,2.5927,2.656,66038,0
2015-11-30,2.6401,2.6797,2.6165,2.6717,388891,0
2015-12-01,2.6717,2.7665,2.6638,2.7587,442980,0
2015-12-02,2.7665,2.8614,2.7035,2.8139,1110777,0
2015-12-03,2.8062,2.8693,2.6242,2.7191,621681,0
2015-12-04,2.7349,2.7902,2.7112,2.7587,441518,0
2015-12-07,2.7587,2.7665,2.656,2.7112,416342,0
2015-12-08,2.6875,2.7349,2.648,2.7035,161041,0
2015-12-09,2.6638,2.7745,2.6638,2.7509,265922,0
2015-12-10,2.7665,2.7665,2.6242,2.6638,430133,0
2015-12-11,2.6085,2.6401,2.5294,2.5373,651145,0
2015-12-14,2.5373,2.5373,2.3634,2.4028,1018265,0
2015-12-15,2.4433,2.4994,2.4351,2.4592,659350,0
2015-12-16,2.4674,2.5074,2.4592,2.4994,388219,0
2015-12-17,2.4994,2.4994,2.3789,2.4028,906961,0
2015-12-18,2.4028,2.4674,2.3548,2.4028,702899,0
2015-12-21,2.4028,2.4028,2.2422,2.2663,776311,0
2015-12-22,2.2663,2.4753,2.2583,2.4269,657943,0
2015-12-23,2.4511,2.5074,2.4351,2.4915,405140,0
2015-12-24,2.4833,2.5156,2.4112,2.4433,295650,0
2015-12-28,2.4433,2.4433,2.3949,2.4192,221100,0
2015-12-29,2.4592,2.4592,2.3629,2.387,290216,0
2015-12-30,2.3949,2.4112,2.3629,2.3949,280301,0
2015-12-31,2.4112,2.4592,2.3708,2.4192,383703,0
2016-01-04,2.3789,2.4312,2.2583,2.2743,633178,0
2016-01-05,2.2904,2.2904,2.1779,2.194,915817,0
2016-01-06,2.1779,2.2261,2.1297,2.1539,693027,0
2016-01-07,2.0976,2.1217,2.0413,2.0495,434877,0
2016-01-08,2.0815,2.0895,1.9931,1.9931,523328,0
2016-01-11,1.969,2.0092,1.8565,1.8565,584489,0
2016-01-12,1.8726,1.9028,1.6555,1.6798,943590,0
2016-01-13,1.7039,1.8243,1.7039,1.7922,914155,0
2016-01-14,1.7922,1.8203,1.6957,1.776,1021333,0
2016-01-15,1.744,1.744,1.6555,1.6636,891545,0
2016-01-19,1.7279,1.752,1.6636,1.7039,686102,0
2016-01-20,1.6717,1.736,1.6074,1.7198,847911,0
2016-01-21,1.744,1.8082,1.7118,1.76,648923,0
2016-01-22,1.8001,1.8886,1.7681,1.8646,795221,0
2016-01-25,1.8565,1.9047,1.776,1.776,508341,0
2016-01-26,1.8001,1.8243,1.7118,1.7198,535219,0
2016-01-27,1.736,1.7922,1.7198,1.7279,293028,0
2016-01-28,1.736,1.8001,1.7279,1.752,330790,0
2016-01-29,1.744,1.8886,1.744,1.8323,828117,0
2016-02-01,1.8323,1.8967,1.8082,1.8323,573330,0
2016-02-02,1.8323,1.8404,1.744,1.744,469572,0
2016-02-03,1.6876,1.7279,1.6074,1.7118,520160,0
2016-02-04,1.6636,1.7842,1.6636,1.7039,290282,0
2016-02-05,1.7118,1.752,1.6798,1.6798,297577,0
2016-02-08,1.6717,1.689,1.5993,1.6074,793599,0
2016-02-09,1.6074,1.6074,1.515,1.5351,1042930,0
2016-02-10,1.6717,1.7279,1.4145,1.4948,840637,0
2016-02-11,1.4547,1.4948,1.3495,1.3662,1031550,0
2016-02-12,1.3903,1.4266,1.3662,1.4145,665048,0
2016-02-16,1.4225,1.5833,1.4145,1.5592,469238,0
2016-02-17,1.5993,1.6717,1.5672,1.6154,680982,0
2016-02-18,1.6314,1.6636,1.5913,1.6234,290676,0
2016-02-19,1.6234,1.6234,1.527,1.551,485642,0
2016-02-22,1.5833,1.6074,1.5592,1.5833,297533,0
2016-02-23,1.575,1.5833,1.527,1.527,252449,0
2016-02-24,1.527,1.527,1.4385,1.4547,473722,0
2016-02-25,1.4466,1.4547,1.3261,1.3662,834433,0
2016-02-26,1.3823,1.4065,1.3502,1.3662,368317,0
2016-02-29,1.3823,1.4065,1.3662,1.3662,504445,0
2016-03-01,1.3983,1.4345,1.3742,1.3903,538904,0
2016-03-02,1.3983,1.3983,1.3261,1.3342,456271,0
2016-03-03,1.3421,1.3903,1.3342,1.3662,521107,0
2016-03-04,1.4145,1.4948,1.3983,1.4306,1173913,0
2016-03-07,1.4547,1.5431,1.4547,1.4948,846392,0
2016-03-08,1.5431,1.5833,1.4466,1.4707,696962,0
2016-03-09,1.4788,1.527,1.4466,1.4627,448021,0
2016-03-10,1.4627,1.5028,1.4385,1.4466,603606,0
2016-03-11,1.4385,1.4869,1.4065,1.4225,1033334,0
2016-03-14,1.4788,1.4989,1.4306,1.4948,917023,0
2016-03-15,1.4701,1.4948,1.3957,1.3957,650823,0
2016-03-16,1.4041,1.4534,1.3957,1.4041,394900,0
2016-03-17,1.4123,1.4247,1.3875,1.4041,312691,0
2016-03-18,1.437,1.4783,1.3793,1.4041,613756,0
2016-03-21,1.3957,1.4287,1.3545,1.3793,629895,0
2016-03-22,1.3793,1.3956,1.3296,1.3462,548575,0
2016-03-23,1.3296,1.3379,1.2883,1.2883,650062,0
2016-03-24,1.2883,1.3292,1.2635,1.2965,606571,0
2016-03-28,1.2883,1.3132,1.272,1.2801,379246,0
2016-03-29,1.2883,1.3213,1.2635,1.3132,411164,0
2016-03-30,1.3296,1.3545,1.272,1.2965,675632,0
2016-03-31,1.2801,1.3626,1.2801,1.3132,541453,0
2016-04-01,1.2965,1.3379,1.2883,1.305,671566,0
2016-04-04,1.3213,1.3462,1.2883,1.2883,713342,0
2016-04-05,1.2883,1.3213,1.272,1.2883,790657,0
2016-04-06,1.2883,1.2965,1.2635,1.2883,523736,0
2016-04-07,1.2883,1.3379,1.272,1.2801,803588,0
2016-04-08,1.3213,1.3296,1.2883,1.3132,692047,0
2016-04-11,1.3296,1.4123,1.3256,1.3545,930176,0
2016-04-12,1.371,1.4041,1.3545,1.371,604077,0
2016-04-13,1.3793,1.4618,1.371,1.4618,979706,0
2016-04-14,1.5031,1.5115,1.4287,1.4783,536579,0
2016-04-15,1.5115,1.693,1.5115,1.5775,2451823,0
2016-04-18,1.6188,1.6352,1.5691,1.594,397826,0
2016-04-19,1.6188,1.6518,1.594,1.6188,726699,0
2016-04-20,1.6188,1.6682,1.5898,1.6188,876448,0
2016-04-21,1.6434,1.6518,1.5857,1.6104,599568,0
2016-04-22,1.6188,1.6188,1.5278,1.5527,737921,0
2016-04-25,1.5775,1.6021,1.5445,1.5775,466386,0
2016-04-26,1.6021,1.627,1.5527,1.6188,567833,0
2016-04-27,1.6518,1.6518,1.5857,1.627,650658,0
2016-04-28,1.6352,1.6518,1.5857,1.6104,883449,0
2016-04-29,1.627,1.6352,1.5445,1.594,711348,0
2016-05-02,1.594,1.594,1.5278,1.5445,487951,0
2016-05-03,1.5278,1.536,1.4701,1.4701,578300,0
2016-05-04,1.4701,1.4866,1.4123,1.4123,540324,0
2016-05-05,1.4287,1.437,1.3626,1.3626,715179,0
2016-05-06,1.371,1.4205,1.371,1.3875,690331,0
2016-05-09,1.4041,1.4701,1.371,1.437,553136,0
2016-05-10,1.4453,1.4866,1.4041,1.4287,1036895,0
2016-05-11,1.437,1.4701,1.3957,1.4205,454122,0
2016-05-12,1.437,1.437,1.3462,1.3793,426073,0
2016-05-13,1.3875,1.4205,1.3601,1.3793,302604,0
2016-05-16,1.3793,1.4123,1.3462,1.3545,712522,0
2016-05-17,1.371,1.5031,1.371,1.4535,838041,0
2016-05-18,1.4618,1.5115,1.3875,1.3957,426190,0
2016-05-19,1.4701,1.4701,1.371,1.3875,634689,0
2016-05-20,1.4041,1.4123,1.3626,1.3957,529528,0
2016-05-23,1.4041,1.4205,1.3545,1.3545,409555,0
2016-05-24,1.3626,1.3626,1.3213,1.3626,517810,0
2016-05-25,1.3875,1.4453,1.3626,1.4287,764521,0
2016-05-26,1.4287,1.4618,1.3875,1.4535,296802,0
2016-05-27,1.4287,1.5031,1.4205,1.4866,651983,0
2016-05-31,1.5115,1.5389,1.5115,1.536,630786,0
2016-06-01,1.5445,1.5445,1.4701,1.5278,345385,0
2016-06-02,1.5445,1.5445,1.4948,1.5196,277015,0
2016-06-03,1.5278,1.536,1.4866,1.5031,512234,0
2016-06-06,1.5115,1.6021,1.5031,1.5857,886526,0
2016-06-07,1.594,1.6188,1.5196,1.5857,834399,0
2016-06-08,1.5857,1.627,1.5608,1.6188,615400,0
2016-06-09,1.6188,1.6188,1.5775,1.594,547239,0
2016-06-10,1.6021,1.6021,1.5527,1.5775,481421,0
2016-06-13,1.5445,1.5775,1.5115,1.5115,546436,0
2016-06-14,1.5115,1.5172,1.4535,1.4783,515339,0
2016-06-15,1.4528,1.5038,1.4528,1.4699,400004,0
2016-06-16,1.4612,1.4612,1.4018,1.4189,420301,0
2016-06-17,1.4102,1.4612,1.4018,1.4359,757950,0
2016-06-20,1.4443,1.5122,1.4359,1.4612,631369,0
2016-06-21,1.4699,1.4699,1.4359,1.4443,369133,0
2016-06-22,1.4443,1.4443,1.4018,1.4018,420127,0
2016-06-23,1.4274,1.4443,1.3849,1.4443,855130,0
2016-06-24,1.4018,1.4443,1.3339,1.4274,1757876,0
2016-06-27,1.4102,1.4102,1.2828,1.2914,896932,0
2016-06-28,1.3508,1.3508,1.2999,1.3083,650681,0
2016-06-29,1.3254,1.3679,1.2745,1.3593,704214,0
2016-06-30,1.3679,1.37,1.317,1.3339,395244,0
2016-07-01,1.3508,1.3849,1.3339,1.3339,521960,0
2016-07-05,1.3254,1.3254,1.215,1.2488,1139749,0
2016-07-06,1.2914,1.2914,1.1978,1.2659,550609,0
2016-07-07,1.2745,1.2999,1.1978,1.2065,943405,0
2016-07-08,1.2319,1.2914,1.2065,1.2828,858474,0
2016-07-11,1.2999,1.3083,1.2575,1.2828,684292,0
2016-07-12,1.3083,1.3849,1.3083,1.3764,757839,0
2016-07-13,1.3764,1.4274,1.317,1.3424,727077,0
2016-07-14,1.3508,1.3721,1.2914,1.3083,731225,0
2016-07-15,1.2999,1.317,1.2828,1.2914,451600,0
2016-07-18,1.2745,1.3254,1.2575,1.317,712429,0
2016-07-19,1.3254,1.3645,1.3254,1.3254,532692,0
2016-07-20,1.3254,1.3679,1.317,1.3424,522856,0
2016-07-21,1.3424,1.4359,1.3424,1.3593,1206276,0
2016-07-22,1.3593,1.3849,1.3254,1.3508,713763,0
2016-07-25,1.3424,1.3679,1.3424,1.3424,382018,0
2016-07-26,1.3254,1.3424,1.3083,1.317,729732,0
2016-07-27,1.3254,1.3579,1.3083,1.317,296991,0
2016-07-28,1.3083,1.334,1.2828,1.2914,491445,0
2016-07-29,1.317,1.3254,1.2745,1.2999,785529,0
2016-08-01,1.2828,1.3083,1.2745,1.2745,362741,0
2016-08-02,1.2745,1.2999,1.2319,1.2404,714441,0
2016-08-03,1.2319,1.2659,1.2319,1.2659,1174279,0
2016-08-04,1.2745,1.2745,1.2235,1.2319,1336711,0
2016-08-05,1.2319,1.3339,1.2319,1.2999,928209,0
2016-08-08,1.3424,1.3593,1.3136,1.3424,451468,0
2016-08-09,1.3424,1.3508,1.317,1.3254,301851,0
2016-08-10,1.3083,1.3424,1.2914,1.3254,339868,0
2016-08-11,1.3254,1.3254,1.2914,1.317,387028,0
2016-08-12,1.3339,1.3339,1.2999,1.3083,359948,0
2016-08-15,1.3254,1.388,1.2914,1.3679,1116030,0
2016-08-16,1.3849,1.3849,1.3339,1.3679,712435,0
2016-08-17,1.3849,1.3932,1.317,1.3424,1148450,0
2016-08-18,1.317,1.3254,1.2659,1.2914,1566436,0
2016-08-19,1.317,1.3254,1.2828,1.2828,816567,0
2016-08-22,1.3083,1.3083,1.2745,1.2914,524984,0
2016-08-23,1.2999,1.334,1.2872,1.2999,787227,0
2016-08-24,1.2999,1.317,1.2659,1.2659,860948,0
2016-08-25,1.2659,1.2745,1.2488,1.2488,741299,0
2016-08-26,1.2404,1.2914,1.2404,1.2488,1712372,0
2016-08-29,1.2404,1.2659,1.2319,1.2319,844416,0
2016-08-30,1.2319,1.2659,1.2319,1.2404,311924,0
2016-08-31,1.2404,1.2488,1.2319,1.2319,469289,0
2016-09-01,1.2319,1.2459,1.2065,1.2319,831178,0
2016-09-02,1.2404,1.2659,1.215,1.2659,316837,0
2016-09-06,1.2745,1.2828,1.2319,1.2575,724303,0
2016-09-07,1.2575,1.2635,1.2488,1.2575,414803,0
2016-09-08,1.2828,1.2828,1.2659,1.2828,1196420,0
2016-09-09,1.2828,1.2999,1.2488,1.2488,1318538,0
2016-09-12,1.2138,1.2577,1.2049,1.2488,888330,0
2016-09-13,1.2488,1.2488,1.1962,1.1962,792718,0
2016-09-14,1.1962,1.2049,1.0818,1.0993,3093315,0
2016-09-15,1.0993,1.1169,1.0466,1.0554,2745572,0
2016-09-16,1.073,1.1081,1.0466,1.0993,1497814,0
2016-09-19,1.1169,1.1456,1.0993,1.1081,672078,0
2016-09-20,1.1081,1.1434,1.0993,1.1346,624653,0
2016-09-21,1.1434,1.1786,1.1346,1.1786,607635,0
2016-09-22,1.1873,1.2225,1.1786,1.2138,801017,0
2016-09-23,1.2225,1.2357,1.1873,1.1962,373836,0
2016-09-26,1.2138,1.2138,1.1346,1.1346,572508,0
2016-09-27,1.1346,1.1434,1.1169,1.1346,442132,0
2016-09-28,1.1346,1.1698,1.1258,1.161,392178,0
2016-09-29,1.1786,1.2049,1.1523,1.1523,430808,0
2016-09-30,1.1523,1.1873,1.1169,1.1873,506949,0
2016-10-03,1.1873,1.2049,1.1523,1.1786,302937,0
2016-10-04,1.1786,1.1786,1.1523,1.1523,158057,0
2016-10-05,1.161,1.1873,1.1523,1.1873,191544,0
2016-10-06,1.1873,1.2401,1.1873,1.2225,617088,0
2016-10-07,1.2138,1.2225,1.1873,1.1873,221737,0
2016-10-10,1.1962,1.2049,1.1873,1.1962,167364,0
2016-10-11,1.1962,1.1962,1.1346,1.1346,501432,0
2016-10-12,1.1434,1.161,1.1169,1.1523,378014,0
2016-10-13,1.1434,1.1523,1.1169,1.1346,345455,0
2016-10-14,1.1258,1.161,1.1169,1.1523,438392,0
2016-10-17,1.1346,1.1962,1.1346,1.161,566454,0
2016-10-18,1.1786,1.2049,1.1766,1.1873,550751,0
2016-10-19,1.2049,1.2138,1.1873,1.2138,518811,0
2016-10-20,1.2138,1.2138,1.1786,1.2049,341687,0
2016-10-21,1.1873,1.2049,1.1698,1.1786,792194,0
2016-10-24,1.1962,1.2577,1.1523,1.2313,1355697,0
2016-10-25,1.2313,1.2488,1.2049,1.2313,740451,0
2016-10-26,1.2401,1.2401,1.1873,1.1873,327138,0
2016-10-27,1.2049,1.2313,1.1698,1.1962,517067,0
2016-10-28,1.1786,1.1786,1.1258,1.1434,1316604,0
2016-10-31,1.1434,1.1434,1.1081,1.1169,761079,0
2016-11-01,1.1346,1.1698,1.1169,1.1258,729610,0
2016-11-02,1.1169,1.1346,1.0642,1.0818,658294,0
2016-11-03,1.073,1.0906,1.0554,1.073,466008,0
2016-11-04,1.0818,1.1434,1.0642,1.1346,557371,0
2016-11-07,1.1434,1.161,1.0818,1.0993,598715,0
2016-11-08,1.1786,1.2138,1.1039,1.1698,1167302,0
2016-11-09,1.1434,1.2313,1.1258,1.2225,1060337,0
2016-11-10,1.2313,1.2842,1.2225,1.2753,1434529,0
2016-11-11,1.2842,1.3545,1.2664,1.293,1727171,0
2016-11-14,1.3281,1.3632,1.293,1.3632,1107530,0
2016-11-15,1.372,1.4688,1.372,1.4336,1817540,0
2016-11-16,1.4864,1.6534,1.4425,1.5832,3677520,0
2016-11-17,1.5655,1.715,1.372,1.4336,2107967,0
2016-11-18,1.4336,1.504,1.3984,1.4864,994120,0
2016-11-21,1.504,1.5127,1.4249,1.4688,820038,0
2016-11-22,1.4776,1.4864,1.372,1.4601,984369,0
2016-11-23,1.4601,1.4601,1.4071,1.4601,584888,0
2016-11-25,1.4601,1.4601,1.4336,1.4512,157800,0
2016-11-28,1.4512,1.4512,1.3632,1.4161,802114,0
2016-11-29,1.4249,1.4249,1.3632,1.3808,723408,0
2016-11-30,1.4071,1.4249,1.3984,1.4071,435676,0
2016-12-01,1.4249,1.4468,1.372,1.4249,532122,0
2016-12-02,1.4336,1.4336,1.3896,1.4071,335244,0
2016-12-05,1.4249,1.4336,1.4071,1.4249,531054,0
2016-12-06,1.4249,1.4489,1.4161,1.4425,605519,0
2016-12-07,1.4512,1.482,1.4336,1.4425,945083,0
2016-12-08,1.4425,1.5215,1.4425,1.4951,1073242,0
2016-12-09,1.5215,1.5391,1.4864,1.4951,1189449,0
2016-12-12,1.5405,1.5471,1.4227,1.4499,1212331,0
2016-12-13,1.4499,1.4861,1.4045,1.4589,1096787,0
2016-12-14,1.4499,1.4499,1.3231,1.3411,1554820,0
2016-12-15,1.3683,1.4227,1.3321,1.4136,924708,0
2016-12-16,1.4317,1.4408,1.3683,1.4317,907588,0
2016-12-19,1.4408,1.4679,1.4136,1.4679,621788,0
2016-12-20,1.4679,1.4951,1.4408,1.4951,421352,0
2016-12-21,1.4861,1.4951,1.4589,1.4861,406796,0
2016-12-22,1.4771,1.5133,1.4771,1.5043,601682,0
2016-12-23,1.5133,1.5405,1.5043,1.5405,422496,0
2016-12-27,1.5496,1.5586,1.5133,1.5586,398136,0
2016-12-28,1.5496,1.5586,1.5314,1.5496,514832,0
2016-12-29,1.5496,1.5496,1.5089,1.5405,380019,0
2016-12-30,1.5496,1.5496,1.5224,1.5405,372660,0
2017-01-03,1.5586,1.622,1.5496,1.5948,669161,0
2017-01-04,1.613,1.6855,1.604,1.6855,745536,0
2017-01-05,1.6946,1.7127,1.6493,1.7037,648337,0
2017-01-06,1.7127,1.8305,1.6946,1.8305,1517491,0
2017-01-09,1.8214,1.8223,1.5948,1.776,928319,0
2017-01-10,1.7488,1.8214,1.6946,1.8214,640019,0
2017-01-11,1.8123,1.8395,1.7309,1.8123,926157,0
2017-01-12,1.8214,1.8577,1.767,1.8485,744432,0
2017-01-13,1.8485,1.9152,1.8485,1.8849,615220,0
2017-01-17,1.912,1.912,1.7263,1.767,1397146,0
2017-01-18,1.767,1.7851,1.7037,1.7488,786223,0
2017-01-19,1.767,1.7851,1.7217,1.776,464018,0
2017-01-20,1.7942,1.8305,1.7851,1.8123,628829,0
2017-01-23,1.8123,1.8123,1.7399,1.758,627237,0
2017-01-24,1.767,1.767,1.7037,1.7217,906193,0
2017-01-25,1.7488,1.7488,1.6946,1.7127,527605,0
2017-01-26,1.7037,1.7172,1.6855,1.6946,359511,0
2017-01-27,1.7217,1.7217,1.6765,1.7037,351357,0
2017-01-30,1.7217,1.7217,1.5948,1.6493,620610,0
2017-01-31,1.6583,1.6855,1.613,1.6855,431296,0
2017-02-01,1.7127,1.7217,1.6583,1.6674,320724,0
2017-02-02,1.6765,1.6765,1.6311,1.6583,346516,0
2017-02-03,1.6855,1.6855,1.622,1.6402,260195,0
2017-02-06,1.6493,1.6674,1.622,1.6493,486707,0
2017-02-07,1.6493,1.6493,1.604,1.613,444190,0
2017-02-08,1.604,1.613,1.5496,1.5677,836179,0
2017-02-09,1.6311,1.7037,1.5768,1.6583,978516,0
2017-02-10,1.6583,1.7037,1.6311,1.6674,406257,0
2017-02-13,1.6765,1.6765,1.6537,1.6765,466315,0
2017-02-14,1.6765,1.7217,1.622,1.6765,756736,0
2017-02-15,1.6855,1.6946,1.6402,1.6765,227780,0
2017-02-16,1.6855,1.7309,1.6583,1.7217,484215,0
2017-02-17,1.7217,1.7399,1.6765,1.7037,470508,0
2017-02-21,1.7217,1.7309,1.6946,1.7127,514514,0
2017-02-22,1.7217,1.7309,1.6855,1.6946,470275,0
2017-02-23,1.7127,1.7217,1.6855,1.7217,653963,0
2017-02-24,1.7127,1.7399,1.6583,1.6946,851239,0
2017-02-27,1.7217,1.7217,1.6765,1.6855,653742,0
2017-02-28,1.6946,1.7037,1.6674,1.6674,530670,0
2017-03-01,1.6946,1.7309,1.6674,1.7217,883603,0
2017-03-02,1.7309,1.7309,1.7037,1.7127,471429,0
2017-03-03,1.7219,1.7406,1.6941,1.7127,491997,0
2017-03-06,1.7127,1.7127,1.6661,1.6661,306700,0
2017-03-07,1.6848,1.6941,1.6568,1.6568,190936,0
2017-03-08,1.6661,1.6754,1.6568,1.6568,282991,0
2017-03-09,1.6475,1.6568,1.573,1.5823,603200,0
2017-03-10,1.6103,1.6103,1.5451,1.5544,667949,0
2017-03-13,1.5544,1.6382,1.5359,1.5451,775206,0
2017-03-14,1.5917,1.6103,1.5359,1.601,529084,0
2017-03-15,1.6103,1.6568,1.573,1.6103,592326,0
2017-03-16,1.6103,1.6289,1.573,1.5823,508294,0
2017-03-17,1.5917,1.6196,1.5917,1.601,1062688,0
2017-03-20,1.601,1.6289,1.5823,1.5823,237337,0
2017-03-21,1.5917,1.601,1.573,1.573,427160,0
2017-03-22,1.573,1.6382,1.4893,1.4893,709942,0
2017-03-23,1.5079,1.6289,1.4986,1.6289,686283,0
2017-03-24,1.6103,1.6289,1.573,1.573,198061,0
2017-03-27,1.573,1.573,1.5359,1.5359,230121,0
2017-03-28,1.5359,1.5917,1.5265,1.573,156670,0
2017-03-29,1.5823,1.6196,1.573,1.6196,191129,0
2017-03-30,1.6289,1.6289,1.5823,1.6196,315339,0
2017-03-31,1.6196,1.6382,1.5917,1.601,322537,0
2017-04-03,1.6196,1.6289,1.601,1.6103,248148,0
2017-04-04,1.6103,1.6196,1.573,1.5917,303240,0
2017-04-05,1.6289,1.6289,1.5359,1.5359,455455,0
2017-04-06,1.5637,1.5823,1.5359,1.5359,585596,0
2017-04-07,1.5544,1.5637,1.5265,1.5359,741948,0
2017-04-10,1.5451,1.5823,1.5451,1.5544,403349,0
2017-04-11,1.573,1.6289,1.5656,1.6196,457353,0
2017-04-12,1.6289,1.6289,1.573,1.573,188482,0
2017-04-13,1.573,1.573,1.5359,1.5451,429580,0
2017-04-17,1.5637,1.5917,1.5451,1.5917,300203,0
2017-04-18,1.5917,1.5917,1.5637,1.573,173679,0
2017-04-19,1.5917,1.5917,1.5359,1.5359,424645,0
2017-04-20,1.5544,1.5823,1.5359,1.5544,283721,0
2017-04-21,1.5544,1.5963,1.5544,1.5917,348386,0
2017-04-24,1.6103,1.6196,1.5823,1.601,318094,0
2017-04-25,1.6103,1.6196,1.5544,1.5544,424448,0
2017-04-26,1.5637,1.5917,1.5637,1.5823,381677,0
2017-04-27,1.5823,1.5917,1.5637,1.5637,212871,0
2017-04-28,1.5823,1.5917,1.573,1.573,227543,0
2017-05-01,1.5917,1.5917,1.5544,1.5544,291238,0
2017-05-02,1.5544,1.573,1.5451,1.5544,220477,0
2017-05-03,1.5544,1.5917,1.5451,1.5451,309198,0
2017-05-04,1.5544,1.5544,1.5218,1.5451,411163,0
2017-05-05,1.5544,1.5823,1.5354,1.5544,122988,0
2017-05-08,1.5544,1.573,1.5451,1.573,212504,0
2017-05-09,1.5823,1.5823,1.4986,1.5359,383410,0
2017-05-10,1.5265,1.573,1.5265,1.5637,195067,0
2017-05-11,1.5637,1.5823,1.5359,1.5451,186041,0
2017-05-12,1.5451,1.5544,1.5359,1.5359,166657,0
2017-05-15,1.5544,1.573,1.5265,1.5359,249023,0
2017-05-16,1.5637,1.5637,1.5172,1.5172,446798,0
2017-05-17,1.5265,1.5359,1.4789,1.4799,525828,0
2017-05-18,1.5079,1.5079,1.4428,1.4613,478565,0
2017-05-19,1.4613,1.5079,1.4567,1.4986,230459,0
2017-05-22,1.5172,1.5359,1.4893,1.4986,311752,0
2017-05-23,1.5172,1.5172,1.4799,1.4799,197797,0
2017-05-24,1.4986,1.4986,1.4521,1.4613,275481,0
2017-05-25,1.4613,1.5265,1.4428,1.4521,426163,0
2017-05-26,1.4706,1.4706,1.4335,1.4428,318633,0
2017-05-30,1.4521,1.4706,1.4055,1.4055,638497,0
2017-05-31,1.4055,1.4287,1.331,1.3404,802025,0
2017-06-01,1.331,1.4799,1.331,1.4706,767445,0
2017-06-02,1.4799,1.536,1.4613,1.4986,817520,0
2017-06-05,1.4986,1.5082,1.4217,1.4313,567582,0
2017-06-06,1.4121,1.4242,1.3737,1.4025,558861,0
2017-06-07,1.4025,1.4121,1.3545,1.3641,768480,0
2017-06-08,1.3545,1.4217,1.3545,1.4217,383712,0
2017-06-09,1.4217,1.489,1.4025,1.4409,426650,0
2017-06-12,1.4506,1.4794,1.4217,1.4409,320596,0
2017-06-13,1.4409,1.489,1.4265,1.4794,198474,0
2017-06-14,1.4794,1.4794,1.4313,1.4794,250677,0
2017-06-15,1.4506,1.489,1.4409,1.4506,320781,0
2017-06-16,1.4217,1.4506,1.4025,1.4313,344432,0
2017-06-19,1.4313,1.4506,1.3929,1.3929,163218,0
2017-06-20,1.4025,1.4121,1.3641,1.3641,299835,0
2017-06-21,1.3641,1.3737,1.3449,1.3449,292211,0
2017-06-22,1.3449,1.3929,1.3449,1.3929,168956,0
2017-06-23,1.3929,1.4217,1.3449,1.3449,1073500,0
2017-06-26,1.3641,1.4313,1.3641,1.4121,644883,0
2017-06-27,1.3641,1.4506,1.3641,1.4025,519225,0
2017-06-28,1.3737,1.4121,1.3737,1.3833,688322,0
2017-06-29,1.3449,1.3737,1.3449,1.3449,670419,0
2017-06-30,1.3449,1.4313,1.3449,1.4121,608394,0
2017-07-03,1.4025,1.4313,1.3929,1.4025,111133,0
2017-07-05,1.3929,1.4025,1.3641,1.3737,232511,0
2017-07-06,1.3641,1.3737,1.3641,1.3641,214259,0
2017-07-07,1.3641,1.3737,1.3449,1.3545,305254,0
2017-07-10,1.3449,1.3641,1.3449,1.3545,160165,0
2017-07-11,1.3545,1.3641,1.3449,1.3641,265331,0
2017-07-12,1.3641,1.4025,1.3545,1.3929,184901,0
2017-07-13,1.3833,1.3929,1.3641,1.3641,227640,0
2017-07-14,1.3641,1.4121,1.3641,1.4121,229651,0
2017-07-17,1.4313,1.4602,1.4121,1.4313,423453,0
2017-07-18,1.4698,1.4698,1.3929,1.4025,352251,0
2017-07-19,1.4025,1.4313,1.3737,1.4025,308203,0
2017-07-20,1.3641,1.3929,1.3641,1.3737,246486,0
2017-07-21,1.3929,1.4121,1.3449,1.3833,647908,0
2017-07-24,1.3833,1.3929,1.3545,1.3641,341039,0
2017-07-25,1.3737,1.3833,1.3545,1.3833,366989,0
2017-07-26,1.3737,1.3929,1.3641,1.3929,310072,0
2017-07-27,1.3929,1.3929,1.3545,1.3545,334170,0
2017-07-28,1.3641,1.3737,1.3353,1.3353,464345,0
2017-07-31,1.3545,1.3929,1.3353,1.3545,478585,0
2017-08-01,1.3545,1.3737,1.3545,1.3641,241713,0
2017-08-02,1.3545,1.3833,1.3257,1.3353,349117,0
2017-08-03,1.3449,1.3737,1.3353,1.3353,253758,0
2017-08-04,1.3353,1.3449,1.3065,1.3065,388535,0
2017-08-07,1.3257,1.3353,1.3161,1.3161,221924,0
2017-08-08,1.3161,1.3257,1.3065,1.3161,354176,0
2017-08-09,1.3161,1.3257,1.2969,1.2969,379967,0
2017-08-10,1.3161,1.3449,1.3065,1.3065,538887,0
2017-08-11,1.2969,1.2969,1.2296,1.2296,722494,0
2017-08-14,1.2488,1.2488,1.2008,1.2008,609318,0
2017-08-15,1.1912,1.2094,1.1335,1.1335,899746,0
2017-08-16,1.1335,1.2008,1.1335,1.1431,536319,0
2017-08-17,1.1528,1.1816,1.1335,1.1335,353523,0
2017-08-18,1.1335,1.1431,1.1143,1.1239,402441,0
2017-08-21,1.1143,1.1335,1.0951,1.0951,647598,0
2017-08-22,1.0855,1.1431,1.0375,1.1335,1019062,0
2017-08-23,1.1239,1.1912,1.1239,1.1816,774318,0
2017-08-24,1.1816,1.1816,1.1528,1.1624,194838,0
2017-08-25,1.1624,1.2104,1.1528,1.2008,312556,0
2017-08-28,1.2008,1.2392,1.1912,1.22,270076,0
2017-08-29,1.2104,1.22,1.1912,1.2008,285372,0
2017-08-30,1.1912,1.2104,1.172,1.2008,413124,0
2017-08-31,1.2104,1.2104,1.1624,1.2104,776640,0
2017-09-01,1.2008,1.22,1.1912,1.2104,485975,0
2017-09-05,1.2008,1.244,1.1864,1.22,807233,0
2017-09-06,1.22,1.24,1.21,1.24,346541,0
2017-09-07,1.24,1.26,1.18,1.25,665923,0
2017-09-08,1.24,1.26,1.19,1.21,665544,0
2017-09-11,1.23,1.25,1.2177,1.25,296639,0
2017-09-12,1.25,1.25,1.23,1.25,276076,0
2017-09-13,1.24,1.26,1.2,1.25,430007,0
2017-09-14,1.25,1.26,1.23,1.25,198839,0
2017-09-15,1.26,1.26,1.23,1.26,587181,0
2017-09-18,1.25,1.26,1.21,1.23,623594,0
2017-09-19,1.21,1.26,1.21,1.25,797695,0
2017-09-20,1.24,1.26,1.23,1.25,294383,0
2017-09-21,1.26,1.26,1.21,1.23,334266,0
2017-09-22,1.24,1.25,1.22,1.25,193454,0
2017-09-25,1.24,1.24,1.22,1.22,260537,0
2017-09-26,1.22,1.2507,1.21,1.23,557042,0
2017-09-27,1.22,1.25,1.21,1.24,303655,0
2017-09-28,1.24,1.25,1.21,1.22,277983,0
2017-09-29,1.21,1.255,1.21,1.22,366789,0
2017-10-02,1.23,1.26,1.23,1.26,488636,0
2017-10-03,1.26,1.26,1.25,1.26,181112,0
2017-10-04,1.25,1.27,1.22,1.23,244349,0
2017-10-05,1.24,1.25,1.22,1.24,238141,0
2017-10-06,1.24,1.25,1.23,1.24,74604,0
2017-10-09,1.2201,1.26,1.22,1.24,388698,0
2017-10-10,1.24,1.26,1.24,1.25,144166,0
2017-10-11,1.25,1.26,1.24,1.25,254034,0
2017-10-12,1.25,1.26,1.22,1.25,334381,0
2017-10-13,1.25,1.28,1.24,1.25,214397,0
2017-10-16,1.26,1.27,1.23,1.27,248337,0
2017-10-17,1.27,1.27,1.23,1.25,338857,0
2017-10-18,1.24,1.259,1.24,1.25,126818,0
2017-10-19,1.25,1.27,1.22,1.27,380471,0
2017-10-20,1.26,1.27,1.24,1.27,332806,0
2017-10-23,1.27,1.3,1.24,1.28,621985,0
2017-10-24,1.28,1.29,1.24,1.29,330393,0
2017-10-25,1.28,1.2838,1.26,1.27,195239,0
2017-10-26,1.27,1.27,1.22,1.22,238751,0
2017-10-27,1.23,1.26,1.21,1.26,341641,0
2017-10-30,1.25,1.2596,1.23,1.25,287634,0
2017-10-31,1.25,1.26,1.22,1.25,415616,0
2017-11-01,1.26,1.27,1.25,1.25,167031,0
2017-11-02,1.26,1.36,1.26,1.35,989067,0
2017-11-03,1.33,1.38,1.32,1.33,563912,0
2017-11-06,1.33,1.37,1.32,1.34,368670,0
2017-11-07,1.39,1.39,1.35,1.38,331365,0
2017-11-08,1.37,1.37,1.33,1.33,346632,0
2017-11-09,1.34,1.36,1.34,1.34,215986,0
2017-11-10,1.33,1.34,1.32,1.33,192706,0
