Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.4736,5.4935,5.0778,5.0976,92205867,0
2005-02-28,5.147,5.543,5.1372,5.5133,82718754,0
2005-03-01,5.8398,5.929,5.8003,5.8301,81385159,0
2005-03-02,5.7805,6.0874,5.6619,5.8597,88672103,0
2005-03-03,5.9685,5.9885,5.6914,5.6914,53808549,0
2005-03-04,5.7114,5.7509,5.5925,5.6024,41000391,0
2005-03-07,5.6814,5.8597,5.6519,5.8301,40227530,0
2005-03-08,5.8202,5.8301,5.7211,5.7409,27938561,0
2005-03-09,5.6914,5.7211,5.543,5.543,37484224,0
2005-03-10,5.5826,5.6024,5.3648,5.3945,43763634,0
2005-03-11,5.4539,5.5925,5.2658,5.3054,48342155,0
2005-03-14,5.3549,5.3945,5.1768,5.2756,45798506,0
2005-03-15,5.2856,5.3252,5.2559,5.2756,29494273,0
2005-03-16,5.2856,5.2856,5.147,5.1768,33359066,0
2005-03-17,5.2262,5.3846,5.2065,5.3252,33277448,0
2005-03-18,5.3747,5.3846,5.1668,5.2361,29040221,0
2005-03-21,5.3054,5.3747,5.2361,5.3351,28800380,0
2005-03-22,5.3351,5.4439,5.1966,5.2262,31515488,0
2005-03-23,5.2756,5.4044,5.1966,5.3648,36278171,0
2005-03-24,5.3846,5.4143,5.2658,5.2756,27569894,0
2005-03-28,5.2956,5.3054,5.2065,5.2262,29399427,0
2005-03-29,5.2065,5.3351,5.1768,5.3252,35191585,0
2005-03-30,5.3648,5.6419,5.3351,5.6123,53617594,0
2005-03-31,5.5826,5.5826,5.4836,5.5628,27962976,0
2005-04-01,5.6123,5.6914,5.4736,5.5034,36723582,0
2005-04-04,5.4638,5.4638,5.3054,5.3945,28957969,0
2005-04-05,5.4439,5.5528,5.3648,5.5331,28678525,0
2005-04-06,5.4242,5.4935,5.2956,5.3351,36362536,0
2005-04-07,5.3351,5.4439,5.3252,5.4143,19522122,0
2005-04-08,5.4439,5.4836,5.3451,5.3549,22076095,0
2005-04-11,5.4044,5.4242,5.3153,5.3747,19275204,0
2005-04-12,5.3451,5.3747,5.2856,5.3549,18139240,0
2005-04-13,5.2262,5.3549,5.2164,5.2361,28906688,0
2005-04-14,5.2361,5.4439,5.1966,5.2461,28112972,0
2005-04-15,5.2065,5.2559,5.058,5.0976,28006274,0
2005-04-18,5.1668,5.2856,5.0085,5.0283,57105461,0
2005-04-19,5.0976,5.2065,5.0481,5.1668,35124153,0
2005-04-20,5.2065,5.2164,5.0381,5.0481,22116201,0
2005-04-21,5.1173,5.1372,4.939,5.0877,38932231,0
2005-04-22,5.0481,5.1866,5.0185,5.0481,35773261,0
2005-04-25,5.0976,5.1273,5.0481,5.0877,23882463,0
2005-04-26,4.9985,5.0381,4.7511,4.8205,69270902,0
2005-04-27,4.6027,4.8303,4.3156,4.6224,93556273,0
2005-04-28,4.8205,4.86,4.6324,4.6819,58015773,0
2005-04-29,4.8501,4.8501,4.5929,4.7116,44432010,0
2005-05-02,4.7709,4.9985,4.7411,4.939,54349636,0
2005-05-03,4.8995,5.058,4.86,5.0085,42773353,0
2005-05-04,5.0481,5.1966,5.0481,5.1768,48502544,0
2005-05-05,5.2461,5.4143,5.1966,5.2658,76272398,0
2005-05-06,5.3549,5.3747,5.2262,5.3252,46344420,0
2005-05-09,5.3252,5.3648,5.2461,5.3054,33238647,0
2005-05-10,5.2361,5.2658,5.1074,5.1273,36521189,0
2005-05-11,5.1668,5.2164,5.0185,5.1173,26011666,0
2005-05-12,5.0877,5.1966,5.0283,5.1966,34244957,0
2005-05-13,5.1966,5.3054,5.1966,5.2956,26957078,0
2005-05-16,5.3451,5.4439,5.3351,5.4242,31638759,0
2005-05-17,5.4044,5.4242,5.3153,5.4242,17096189,0
2005-05-18,5.4044,5.4836,5.3451,5.3549,28387650,0
2005-05-19,5.3451,5.3945,5.2856,5.3351,29808519,0
2005-05-20,5.2956,5.5925,5.2756,5.5925,44191441,0
2005-05-23,5.6519,5.7409,5.5925,5.6123,41342210,0
2005-05-24,5.5726,5.6619,5.543,5.6123,28198685,0
2005-05-25,5.6024,5.6123,5.5528,5.5826,13727889,0
2005-05-26,5.632,5.7608,5.632,5.7309,27417527,0
2005-05-27,5.8202,5.929,5.7707,5.9092,32417112,0
2005-05-31,6.0081,6.038,5.8398,5.9488,68361886,0
2005-06-01,5.9488,5.9488,5.8498,5.8796,20437199,0
2005-06-02,5.8103,6.018,5.6222,5.939,40747655,0
2005-06-03,5.929,6.028,5.9092,5.939,25048522,0
2005-06-06,5.929,5.939,5.7904,5.8301,20841608,0
2005-06-07,5.8003,5.929,5.7509,5.7805,30467647,0
2005-06-08,5.8103,5.8398,5.7509,5.7707,20924764,0
2005-06-09,5.7409,5.8103,5.543,5.7014,22559099,0
2005-06-10,5.6914,5.7409,5.5528,5.5925,21476871,0
2005-06-13,5.7014,6.0081,5.7014,5.929,49947587,0
2005-06-14,5.929,5.9488,5.8202,5.8398,41660253,0
2005-06-15,5.8301,5.8796,5.7309,5.8498,27140024,0
2005-06-16,5.939,6.0479,5.7509,5.929,98630712,0
2005-06-17,5.9885,6.018,5.9092,5.9587,46037376,0
2005-06-20,5.929,5.9587,5.8796,5.9488,28964127,0
2005-06-21,5.9685,5.9885,5.8696,5.8993,31784658,0
2005-06-22,5.939,5.939,5.8003,5.8597,30813235,0
2005-06-23,5.8696,5.9092,5.7904,5.8202,29629579,0
2005-06-24,5.8103,6.038,5.8103,5.8993,46320715,0
2005-06-27,5.9587,5.9587,5.8993,5.929,20641231,0
2005-06-28,5.9885,6.503,5.9685,6.3646,98876859,0
2005-06-29,6.4932,6.7209,6.4536,6.513,103507727,0
2005-06-30,6.6021,6.6218,6.3348,6.414,58910709,0
2005-07-01,6.414,6.5426,6.1864,6.4833,31135743,0
2005-07-05,6.5328,6.5823,6.4239,6.5426,33682183,0
2005-07-06,6.5526,6.6218,6.503,6.5625,28767903,0
2005-07-07,6.3348,6.5823,6.3348,6.5725,32926306,0
2005-07-08,6.6615,6.9387,6.6416,6.9088,63966731,0
2005-07-11,7.0871,7.4138,6.8793,7.0376,91765536,0
2005-07-12,6.9188,6.9387,6.7803,6.9088,63370060,0
2005-07-13,6.9088,6.9287,6.8,6.8396,39415054,0
2005-07-14,6.8693,6.9387,6.5921,6.6615,47863607,0
2005-07-15,6.7209,6.7505,6.4437,6.7308,49742000,0
2005-07-18,6.8298,6.8892,6.7605,6.7704,29202841,0
2005-07-19,6.8892,6.8892,6.711,6.7803,23736829,0
2005-07-20,6.7407,6.7505,6.6318,6.6813,30889939,0
2005-07-21,6.7505,6.8298,6.6713,6.7605,25979030,0
2005-07-22,6.7803,6.8693,6.7605,6.8594,22571833,0
2005-07-25,6.9287,6.9387,6.8693,6.9287,30946266,0
2005-07-26,6.9188,6.9387,6.8892,6.9287,17119156,0
2005-07-27,6.9287,6.9287,6.8693,6.8991,15943399,0
2005-07-28,6.9188,6.9287,6.7209,6.81,32752585,0
2005-07-29,6.7901,6.8199,6.7308,6.7505,18615787,0
2005-08-01,6.8495,6.9088,6.7803,6.8793,27237692,0
2005-08-02,6.8396,6.8793,6.6813,6.6813,51327577,0
2005-08-03,6.7605,6.8892,6.6911,6.8793,54366668,0
2005-08-04,6.8298,6.8396,6.6615,6.7407,27111907,0
2005-08-05,6.7605,6.7901,6.6813,6.6911,20935632,0
2005-08-08,6.6911,6.7407,6.503,6.5328,30614894,0
2005-08-09,6.5526,6.711,6.5426,6.6318,18810814,0
2005-08-10,6.701,6.701,6.4735,6.5426,28622500,0
2005-08-11,6.5725,6.5823,6.4932,6.5328,17230334,0
2005-08-12,6.513,6.6713,6.4239,6.6615,25273682,0
2005-08-15,6.6516,6.6911,6.5921,6.6218,15070517,0
2005-08-16,6.6021,6.6218,6.4536,6.4932,24259857,0
2005-08-17,6.503,6.5526,6.4536,6.4932,16199454,0
2005-08-18,6.3941,6.4338,6.3348,6.414,22541780,0
2005-08-19,6.3941,6.4833,6.3546,6.3744,18999229,0
2005-08-22,6.3646,6.4833,6.3646,6.4635,18902371,0
2005-08-23,6.4536,6.5426,6.4338,6.4536,16509055,0
2005-08-24,6.4437,6.5625,6.4338,6.4437,19589832,0
2005-08-25,6.6218,6.6416,6.4833,6.513,20862067,0
2005-08-26,6.6218,6.6813,6.5526,6.6318,36003787,0
2005-08-29,6.612,6.7505,6.5625,6.7209,24138056,0
2005-08-30,6.6911,6.7803,6.5823,6.7605,30772128,0
2005-08-31,6.7704,6.81,6.7209,6.81,30131619,0
2005-09-01,6.8991,6.9188,6.8396,6.8495,24274317,0
2005-09-02,6.8693,6.8693,6.7605,6.8,13797535,0
2005-09-06,6.8298,6.8495,6.7803,6.8495,19928474,0
2005-09-07,6.8298,6.9188,6.8,6.9188,24057739,0
2005-09-08,6.9387,7.1861,6.9088,7.1266,71308441,0
2005-09-09,7.1564,7.4236,7.1465,7.3148,51013075,0
2005-09-12,7.3544,7.5325,7.1564,7.2752,43458706,0
2005-09-13,7.2949,7.3049,7.1167,7.1465,30633025,0
2005-09-14,7.1664,7.1761,7.0079,7.0376,35931546,0
2005-09-15,7.1266,7.3049,7.0575,7.2654,47939198,0
2005-09-16,7.0475,7.0771,6.9188,6.9782,66285143,0
2005-09-19,7.0178,7.0376,6.5625,6.6318,75345879,0
2005-09-20,6.6218,6.8199,6.5921,6.612,40949087,0
2005-09-21,6.6318,6.6318,6.3941,6.523,49519206,0
2005-09-22,6.4536,6.5526,6.4338,6.523,28078437,0
2005-09-23,6.5725,6.6416,6.5426,6.6318,24817984,0
2005-09-26,6.6813,6.6813,6.513,6.5625,26023012,0
2005-09-27,6.513,6.5328,6.414,6.4437,25807212,0
2005-09-28,6.4536,6.4833,6.1369,6.325,59726967,0
2005-09-29,6.325,6.4833,6.2458,6.4635,25439481,0
2005-09-30,6.513,6.612,6.414,6.4735,31758809,0
2005-10-03,6.4833,6.523,6.4437,6.4635,17571809,0
2005-10-04,6.4932,6.8892,6.4041,6.7605,71605761,0
2005-10-05,6.8,6.8,6.612,6.6516,29767620,0
2005-10-06,6.612,6.6416,6.2556,6.325,41873487,0
2005-10-07,6.3646,6.4437,6.2359,6.3546,23132684,0
2005-10-10,6.4833,6.6021,6.4239,6.523,32127171,0
2005-10-11,6.5921,6.5921,6.3348,6.3546,28517047,0
2005-10-12,6.3941,6.4437,6.2359,6.2359,31558024,0
2005-10-13,6.2854,6.2854,5.8398,6.0479,58310941,0
2005-10-14,6.0775,6.1665,5.7608,6.1071,61623611,0
2005-10-17,6.1071,6.1964,6.038,6.0874,23349515,0
2005-10-18,6.0874,6.0874,5.7409,5.9092,31673877,0
2005-10-19,5.8796,6.0675,5.6419,6.018,56073583,0
2005-10-20,6.0775,6.1071,5.8597,5.9092,30327040,0
2005-10-21,5.9785,5.9785,5.8202,5.8894,29769114,0
2005-10-24,5.9685,6.0081,5.8993,5.9983,25125263,0
2005-10-25,5.9785,6.1469,5.9488,6.117,29398727,0
2005-10-26,6.1864,6.4338,6.1071,6.2359,45527871,0
2005-10-27,6.2556,6.2952,5.7608,5.8003,60513675,0
2005-10-28,5.8894,5.9587,5.7409,5.9587,27705219,0
2005-10-31,6.0675,6.2655,6.018,6.1665,42900864,0
2005-11-01,6.3051,6.5823,6.2755,6.4536,67318192,0
2005-11-02,6.7308,6.8793,6.6713,6.81,75593050,0
2005-11-03,6.9287,7.0277,6.7803,6.8693,55718721,0
2005-11-04,6.8495,6.9188,6.6813,6.8793,31793402,0
2005-11-07,6.9287,6.9387,6.81,6.8396,30868782,0
2005-11-08,6.8594,6.8693,6.7308,6.7605,25116308,0
2005-11-09,6.7901,6.8594,6.7209,6.81,25269989,0
2005-11-10,6.8495,6.9088,6.8,6.8991,22125979,0
2005-11-11,6.9287,6.9485,6.8892,6.9287,15045978,0
2005-11-14,6.9088,7.0277,6.8298,6.9088,32857816,0
2005-11-15,6.9188,7.1266,6.9088,7.097,43044704,0
2005-11-16,7.1664,7.384,7.1664,7.3247,65464029,0
2005-11-17,7.4236,7.5424,7.1366,7.2554,72685704,0
2005-11-18,7.2949,7.3049,7.1465,7.2059,39559376,0
2005-11-21,7.1959,7.2256,6.9981,7.0575,40018748,0
2005-11-22,7.0771,7.1266,6.9981,7.0277,31036076,0
2005-11-23,7.0871,7.1266,7.0376,7.0575,30884543,0
2005-11-25,7.0475,7.0673,6.8396,7.0575,27539639,0
2005-11-28,7.0277,7.0376,6.9088,6.9287,31066894,0
2005-11-29,7.0376,7.1167,7.0079,7.0475,43380892,0
2005-11-30,7.0673,7.107,6.9583,7.0771,33146836,0
2005-12-01,7.1266,7.1664,7.0277,7.0376,38922763,0
2005-12-02,7.0475,7.0871,6.9088,7.0475,42569123,0
2005-12-05,7.097,7.1861,7.0277,7.0673,36105476,0
2005-12-06,7.1366,7.1761,7.0871,7.1366,30383826,0
2005-12-07,7.1861,7.2454,7.1465,7.2256,31477300,0
2005-12-08,7.2849,7.4731,7.2752,7.3444,75789165,0
2005-12-09,7.5029,7.7999,7.4533,7.7899,92148738,0
2005-12-12,7.8889,7.8987,7.3544,7.384,97174964,0
2005-12-13,7.1366,7.1861,6.7901,6.9387,112604474,0
2005-12-14,7.0178,7.0178,6.7308,6.9287,88002266,0
2005-12-15,7.0178,7.1761,6.9782,7.097,52070712,0
2005-12-16,6.8,6.9981,6.7505,6.8793,64024955,0
2005-12-19,6.9387,6.9881,6.5625,6.6021,61378655,0
2005-12-20,6.4437,6.6416,6.3151,6.523,74805463,0
2005-12-21,6.6911,6.81,6.5921,6.6021,51291636,0
2005-12-22,6.6416,6.6911,6.5526,6.6318,30964618,0
2005-12-23,6.6516,6.7704,6.612,6.7605,23638089,0
2005-12-27,7.0079,7.0771,6.8991,6.9188,48573315,0
2005-12-28,6.9583,6.9782,6.5921,6.6813,53060090,0
2005-12-29,6.711,6.8495,6.6416,6.6713,42943925,0
2005-12-30,6.6813,6.701,6.5725,6.6318,31669195,0
2006-01-03,6.7407,6.7505,6.3844,6.4536,72956378,0
2006-01-04,6.3844,6.4338,6.216,6.2952,64495837,0
2006-01-05,6.3844,6.3941,6.2854,6.325,44833393,0
2006-01-06,6.4338,6.4735,6.3348,6.4735,43056002,0
2006-01-09,6.6813,6.6911,6.4735,6.503,73901003,0
2006-01-10,6.5328,6.5625,6.3844,6.4338,39629402,0
2006-01-11,6.3646,6.3646,5.9785,6.0575,132840476,0
2006-01-12,5.9685,6.4437,5.8498,6.1369,133754419,0
2006-01-13,6.2854,6.3744,6.1864,6.216,48779442,0
2006-01-17,6.2359,6.2458,6.1369,6.1369,27789270,0
2006-01-18,6.028,6.2359,5.9885,6.2259,49104287,0
2006-01-19,6.2655,6.3348,6.1964,6.2854,37452091,0
2006-01-20,6.3348,6.3844,6.1864,6.2359,47709428,0
2006-01-23,6.1665,6.3348,6.028,6.0479,52310170,0
2006-01-24,6.0874,6.1071,5.8003,5.8398,65583421,0
2006-01-25,5.8696,5.9885,5.7707,5.8597,45604965,0
2006-01-26,5.8993,5.9092,5.7309,5.7608,46017994,0
2006-01-27,5.6914,5.8498,5.6619,5.8103,48092030,0
2006-01-30,5.8202,5.8894,5.7707,5.8003,24182674,0
2006-01-31,5.7904,5.8202,5.6024,5.6123,45776766,0
2006-02-01,5.5726,5.6717,5.4539,5.6519,57861322,0
2006-02-02,5.6222,5.7114,5.4736,5.4836,34850333,0
2006-02-03,5.4836,5.4836,5.1768,5.2756,81009053,0
2006-02-06,5.4341,5.543,5.3549,5.4341,49144904,0
2006-02-07,5.4638,5.7309,5.4044,5.7014,79727107,0
2006-02-08,5.9191,6.0775,5.8398,5.9191,82396674,0
2006-02-09,5.9983,6.038,5.6814,5.7409,59817103,0
2006-02-10,5.8202,5.8301,5.6619,5.6814,42516519,0
2006-02-13,5.6914,5.7114,5.543,5.5528,57481117,0
2006-02-14,5.6123,5.6419,5.4935,5.5826,49707341,0
2006-02-15,5.6419,5.7904,5.6024,5.7608,49831984,0
2006-02-16,5.5925,5.7211,5.5528,5.5925,75351014,0
2006-02-17,5.4143,5.5133,5.1966,5.2065,124618578,0
2006-02-21,5.2559,5.2956,5.0481,5.1273,60292305,0
2006-02-22,5.157,5.2956,5.147,5.2361,38833474,0
2006-02-23,5.2164,5.2956,5.157,5.1668,33206554,0
2006-02-24,5.1668,5.1866,5.0778,5.1273,32959027,0
2006-02-27,5.1273,5.2065,5.0976,5.1768,39737864,0
2006-02-28,5.147,5.157,5.0283,5.058,37681773,0
2006-03-01,4.9294,5.0481,4.8106,4.9886,77038619,0
2006-03-02,5.0678,5.1074,5.0085,5.0283,32533928,0
2006-03-03,4.9985,5.0283,4.949,4.959,29092507,0
2006-03-06,4.969,4.9985,4.8401,4.86,41081775,0
2006-03-07,4.9195,4.949,4.8205,4.87,42025227,0
2006-03-08,4.86,4.87,4.6521,4.7214,56311411,0
2006-03-09,4.86,4.939,4.7906,4.8401,41374996,0
2006-03-10,4.8798,4.8798,4.7116,4.7314,35507448,0
2006-03-13,4.7411,4.7511,4.4938,4.5531,61424343,0
2006-03-14,4.484,4.5434,4.3156,4.4047,99580319,0
2006-03-15,4.4047,4.563,4.365,4.4345,63764033,0
2006-03-16,4.464,4.5036,4.4345,4.464,27022706,0
2006-03-17,4.6027,4.8501,4.5434,4.8401,81810757,0
2006-03-20,5.1074,5.2361,4.9789,5.058,98410740,0
2006-03-21,5.0976,5.1966,5.0481,5.0678,53183655,0
2006-03-22,5.0778,5.0877,4.8106,4.8106,69322008,0
2006-03-23,4.7808,5.0976,4.7016,5.0877,72586461,0
2006-03-24,5.0481,5.1173,4.959,4.9789,59648523,0
2006-03-27,5.0678,5.0976,4.949,4.959,35711755,0
2006-03-28,4.939,5.0283,4.86,4.8896,29114380,0
2006-03-29,4.9195,4.9886,4.8995,4.939,28618797,0
2006-03-30,4.8798,5.0976,4.8798,4.9985,38521975,0
2006-03-31,5.058,5.058,4.9886,5.0185,12770263,0
2006-04-03,5.0678,5.1273,4.9886,5.0085,34111697,0
2006-04-04,5.0185,5.0481,4.9886,5.0085,15951938,0
2006-04-05,5.0185,5.0283,4.9294,4.9886,26561681,0
2006-04-06,5.0085,5.3648,4.9886,5.3549,129508771,0
2006-04-07,5.3945,5.5133,5.2262,5.2559,79183270,0
2006-04-10,5.2658,5.3648,5.2164,5.2461,32614460,0
2006-04-11,5.2559,5.2956,5.1273,5.147,20337398,0
2006-04-12,5.1768,5.1966,5.0877,5.147,25926720,0
2006-04-13,5.1866,5.3351,5.1273,5.2658,57325550,0
2006-04-17,5.2756,5.2756,5.0481,5.0678,32193518,0
2006-04-18,5.1372,5.1768,5.0678,5.1173,35367460,0
2006-04-19,5.1273,5.1668,5.0481,5.0778,29460934,0
2006-04-20,5.0678,5.1173,5.0085,5.0185,21601965,0
2006-04-21,5.0481,5.0678,4.939,4.949,19761821,0
2006-04-24,4.9294,4.939,4.7511,4.7611,56910753,0
2006-04-25,4.8006,4.9195,4.7808,4.8205,35353007,0
2006-04-26,4.8106,4.8798,4.7016,4.7611,29905755,0
2006-04-27,4.6719,4.7906,4.6027,4.7709,39586363,0
2006-04-28,4.7411,4.7808,4.6027,4.6324,52478711,0
2006-05-01,4.662,4.7314,4.5334,4.5729,51882221,0
2006-05-02,4.8401,4.959,4.7016,4.8303,95832522,0
2006-05-03,4.8401,4.8501,4.6521,4.6719,60682480,0
2006-05-04,4.7411,4.7808,4.662,4.6719,27416550,0
2006-05-05,4.7016,4.7214,4.6521,4.6819,20818355,0
2006-05-08,4.6719,4.7411,4.6521,4.6719,22221895,0
2006-05-09,4.6424,4.6521,4.484,4.5829,61141458,0
2006-05-10,4.5729,4.5929,4.484,4.4938,29913678,0
2006-05-11,4.5036,4.5434,4.365,4.375,41975033,0
2006-05-12,4.375,4.3949,4.1869,4.2958,47310651,0
2006-05-15,4.2562,4.2661,4.1374,4.1969,49801773,0
2006-05-16,4.2463,4.3057,4.1572,4.177,37366703,0
2006-05-17,4.1474,4.1572,3.9494,3.9791,81020101,0
2006-05-18,4.0286,4.0583,3.9494,3.9692,36325637,0
2006-05-19,3.989,3.9988,3.8604,3.9593,49973682,0
2006-05-22,3.9296,4.0286,3.88,3.9196,37132315,0
2006-05-23,3.9988,4.0187,3.8604,3.8604,29514992,0
2006-05-24,3.8702,3.88,3.5633,3.6426,78451169,0
2006-05-25,3.8009,4.2562,3.7216,4.177,102898357,0
2006-05-26,4.3057,4.4047,4.0384,4.1374,89543327,0
2006-05-30,4.3849,4.4938,4.2859,4.3453,78608677,0
2006-05-31,4.484,4.5135,4.3949,4.454,43039417,0
2006-06-01,4.5334,4.5434,4.276,4.464,54644366,0
2006-06-02,4.454,4.464,4.2661,4.365,48171539,0
2006-06-05,4.3156,4.3552,4.1869,4.2166,32427754,0
2006-06-06,4.2562,4.2661,4.1275,4.1572,38614062,0
2006-06-07,4.1969,4.2859,4.1671,4.2166,23070182,0
2006-06-08,4.1572,4.3156,4.1374,4.2265,38904397,0
2006-06-09,4.276,4.2859,4.2067,4.2166,17113070,0
2006-06-12,4.2067,4.2067,4.0583,4.0682,31295683,0
2006-06-13,4.0483,4.0779,3.9692,4.0483,47630609,0
2006-06-14,4.0483,4.1177,3.9988,4.0583,25542153,0
2006-06-15,4.0879,4.1671,3.9988,4.0979,37203734,0
2006-06-16,4.0483,4.0879,3.9988,4.0286,21790306,0
2006-06-19,4.0583,4.0879,3.9196,3.9394,38187175,0
2006-06-20,3.9394,4.0187,3.88,3.9692,22695747,0
2006-06-21,3.9593,4.1969,3.9593,4.1671,33499007,0
2006-06-22,4.1869,4.2067,4.1078,4.1474,20660635,0
2006-06-23,4.1572,4.454,4.0879,4.4245,85094165,0
2006-06-26,4.365,4.7906,4.3156,4.6521,93962525,0
2006-06-27,4.6027,4.6324,4.474,4.5235,44165776,0
2006-06-28,4.5729,4.6521,4.5036,4.6124,38209966,0
2006-06-29,4.6521,4.7116,4.6027,4.6819,44478858,0
2006-06-30,4.7016,4.7314,4.6224,4.7016,16481735,0
2006-07-03,4.6918,4.7214,4.5036,4.563,16336793,0
2006-07-05,4.5135,4.5135,4.4245,4.4345,36949723,0
2006-07-06,4.6124,4.6719,4.474,4.484,48515177,0
2006-07-07,4.5036,4.5036,4.3552,4.365,24202173,0
2006-07-10,4.3849,4.3949,4.2166,4.2365,24784717,0
2006-07-11,4.2067,4.3552,4.1671,4.276,30967056,0
2006-07-12,4.2562,4.3057,4.1572,4.177,27766445,0
2006-07-13,4.1374,4.1572,3.9593,4.0483,20729683,0
2006-07-14,4.0682,4.0779,3.9494,3.989,24666689,0
2006-07-17,3.9692,4.1374,3.9692,4.1275,21735425,0
2006-07-18,4.1572,4.2365,3.9988,4.0384,29220074,0
2006-07-19,4.0583,4.177,4.0483,4.0879,24182483,0
2006-07-20,3.989,4.0583,3.9394,3.9494,34418555,0
2006-07-21,3.9791,4.0088,3.791,3.8604,42329309,0
2006-07-24,3.9196,3.9791,3.791,3.8999,39323206,0
2006-07-25,3.9791,3.9791,3.8405,3.88,31672288,0
2006-07-26,3.8899,3.9692,3.8207,3.9196,24852336,0
2006-07-27,3.8604,4.0187,3.8207,3.9296,44546137,0
2006-07-28,3.9593,4.0979,3.8899,4.0979,33380835,0
2006-07-31,4.1671,4.3849,4.1177,4.1572,55154827,0
2006-08-01,4.2562,4.276,4.0088,4.0384,49204419,0
2006-08-02,4.0583,4.1177,3.9593,3.9791,42182347,0
2006-08-03,3.9494,3.9791,3.8899,3.9196,31272768,0
2006-08-04,3.9692,3.9988,3.8604,3.8999,30479879,0
2006-08-07,3.88,3.9099,3.7316,3.7711,26956600,0
2006-08-08,3.8306,3.8702,3.8009,3.8306,17185253,0
2006-08-09,3.88,3.8999,3.8109,3.8405,14765173,0
2006-08-10,3.8504,3.88,3.7216,3.7316,38203547,0
2006-08-11,3.7416,3.7613,3.7117,3.7316,11962623,0
2006-08-14,3.8109,3.8109,3.6821,3.6921,15752932,0
2006-08-15,3.7216,3.7316,3.5832,3.7117,53149472,0
2006-08-16,3.7117,3.7711,3.5931,3.6128,49316838,0
2006-08-17,3.6227,3.7416,3.6128,3.7117,36044578,0
2006-08-18,3.7613,3.9196,3.7117,3.8702,40500705,0
2006-08-21,3.8405,3.9099,3.7811,3.8504,28666696,0
2006-08-22,3.9988,4.0286,3.8899,3.989,63497652,0
2006-08-23,3.9593,4.0682,3.9494,3.9988,33743987,0
2006-08-24,4.0384,4.0779,3.9988,4.0187,21907795,0
2006-08-25,4.0187,4.1177,4.0088,4.0779,31685816,0
2006-08-28,4.0879,4.1177,4.0583,4.0682,10406827,0
2006-08-29,4.0384,4.0583,3.9791,4.0483,20904019,0
2006-08-30,4.0583,4.0779,4.0187,4.0583,18997996,0
2006-08-31,4.0682,4.1078,4.0384,4.0384,13635003,0
2006-09-01,4.0583,4.0879,4.0187,4.0583,11592523,0
2006-09-05,4.0583,4.2067,4.0483,4.1474,43151097,0
2006-09-06,4.0979,4.1474,4.0384,4.0384,24191200,0
2006-09-07,4.0483,4.0583,3.9791,3.989,17961233,0
2006-09-08,3.9988,3.9988,3.8702,3.8899,37032240,0
2006-09-11,3.8504,3.9394,3.791,3.8604,38089664,0
2006-09-12,3.8999,4.0088,3.8899,4.0088,38290165,0
2006-09-13,4.0187,4.0879,3.9692,3.989,22538171,0
2006-09-14,4.0088,4.1572,3.9593,3.989,53204540,0
2006-09-15,4.0483,4.0879,4.0088,4.0286,39236869,0
2006-09-18,4.0384,4.1078,4.0384,4.0682,29850931,0
2006-09-19,4.0088,4.0187,3.8207,3.8207,61872713,0
2006-09-20,3.9394,3.989,3.8999,3.9196,43658988,0
2006-09-21,3.9593,3.9791,3.8702,3.9099,22946715,0
2006-09-22,3.9196,3.9196,3.8504,3.8604,13340311,0
2006-09-25,3.8999,3.9099,3.8207,3.9099,26252749,0
2006-09-26,3.8999,3.9099,3.8504,3.8999,22510231,0
2006-09-27,3.8899,3.9394,3.8702,3.9296,21817134,0
2006-09-28,3.9593,3.9692,3.8207,3.8504,42397062,0
2006-09-29,3.88,3.9394,3.8306,3.88,30372487,0
2006-10-02,3.88,3.9692,3.8604,3.9296,31862715,0
2006-10-03,3.9296,4.0384,3.8604,4.0286,33582343,0
2006-10-04,4.0879,4.1078,3.8604,3.8999,76515403,0
2006-10-05,3.9394,3.9394,3.8702,3.9099,23843014,0
2006-10-06,3.8999,3.9099,3.8207,3.8504,36907840,0
2006-10-09,3.8604,3.8702,3.8207,3.8306,18477402,0
2006-10-10,3.8207,3.8702,3.791,3.8207,21262641,0
2006-10-11,3.8009,3.8009,3.7117,3.7514,41458513,0
2006-10-12,3.7711,3.8405,3.6921,3.8109,35168614,0
2006-10-13,3.8207,3.8702,3.7711,3.8405,16359328,0
2006-10-16,3.8306,3.8604,3.7811,3.8009,18695438,0
2006-10-17,3.7811,3.8109,3.7613,3.791,15926327,0
2006-10-18,3.8207,3.9196,3.791,3.8604,36862731,0
2006-10-19,3.8109,3.8604,3.7416,3.7613,25019334,0
2006-10-20,3.7416,3.7613,3.6623,3.7216,43918315,0
2006-10-23,3.7316,3.8009,3.7216,3.7613,21717984,0
2006-10-24,3.7711,3.7711,3.6623,3.6821,29826054,0
2006-10-25,3.7117,3.7216,3.6128,3.6128,31199041,0
2006-10-26,3.6525,3.8009,3.6128,3.8009,46894967,0
2006-10-27,3.7811,3.9099,3.7613,3.8109,65853550,0
2006-10-30,3.8109,3.8207,3.7216,3.7514,23568207,0
2006-10-31,3.7811,3.8009,3.7613,3.791,21016147,0
2006-11-01,3.7514,3.7514,3.6721,3.6821,30135348,0
2006-11-02,3.6921,3.7514,3.6623,3.6821,16958798,0
2006-11-03,3.702,3.7316,3.6821,3.7216,18119174,0
2006-11-06,3.8109,4.0286,3.791,3.9791,77932344,0
2006-11-07,4.0187,4.0483,3.88,4.0483,55618961,0
2006-11-08,4.1671,4.1671,4.0286,4.0779,72584867,0
2006-11-09,4.1869,4.3156,4.1572,4.2463,91962667,0
2006-11-10,4.2562,4.276,4.0583,4.0879,51025001,0
2006-11-13,4.1374,4.1474,4.0384,4.0682,29205356,0
2006-11-14,4.0879,4.0879,4.0088,4.0583,28858309,0
2006-11-15,4.0483,4.177,4.0384,4.0879,39827474,0
2006-11-16,4.1275,4.1572,4.0384,4.0682,31068620,0
2006-11-17,4.0483,4.0779,3.9988,4.0088,28018165,0
2006-11-20,4.0088,4.0384,3.9692,3.9791,22259766,0
2006-11-21,3.9791,3.9988,3.9196,3.9296,29246615,0
2006-11-22,3.9692,4.3254,3.9692,4.2463,93776786,0
2006-11-24,4.2067,4.276,4.177,4.2166,22935890,0
2006-11-27,4.2067,4.2067,3.989,4.0779,44776318,0
2006-11-28,4.0583,4.1572,3.9791,4.1275,42896354,0
2006-11-29,4.1572,4.1969,4.0682,4.1078,24226806,0
2006-11-30,4.1275,4.2859,4.0483,4.2166,53581024,0
2006-12-01,4.2067,4.2265,4.1078,4.2067,42611497,0
2006-12-04,4.1671,4.2067,4.1177,4.1275,37687942,0
2006-12-05,3.8702,3.88,3.7117,3.8109,123045746,0
2006-12-06,3.8405,3.8504,3.7811,3.791,38109577,0
2006-12-07,3.8604,3.9494,3.8306,3.8405,51026075,0
2006-12-08,3.8009,3.8009,3.7416,3.7514,27401804,0
2006-12-11,3.7514,3.8109,3.7416,3.7711,28977991,0
2006-12-12,3.7811,3.791,3.7216,3.7316,29287235,0
2006-12-13,3.7216,3.7613,3.6525,3.7514,53616738,0
2006-12-14,3.7316,3.8009,3.702,3.7514,34532609,0
2006-12-15,3.7811,3.8702,3.6623,3.8604,69628311,0
2006-12-18,3.8306,3.8702,3.7416,3.7514,26679531,0
2006-12-19,3.7216,3.7514,3.6921,3.6921,36612938,0
2006-12-20,3.7117,3.8306,3.702,3.7514,50689327,0
2006-12-21,3.7514,3.8009,3.6921,3.6921,39428890,0
2006-12-22,3.6921,3.7117,3.6426,3.6525,38516133,0
2006-12-26,3.6623,3.6921,3.6128,3.6128,25909143,0
2006-12-27,3.6326,3.6525,3.4643,3.5832,24998896,0
2006-12-28,3.5832,3.5832,3.4842,3.5138,47739035,0
2006-12-29,3.4842,3.6029,3.4842,3.5039,42346345,0
2007-01-03,3.7216,3.8604,3.6326,3.702,93132292,0
2007-01-04,3.7416,3.7711,3.6821,3.7316,35079105,0
2007-01-05,3.7117,3.8109,3.6623,3.7613,50301395,0
2007-01-08,3.7613,3.7711,3.7117,3.7216,25526910,0
2007-01-09,3.702,3.8109,3.6721,3.6721,85057569,0
2007-01-10,3.7514,4.1275,3.6721,3.9394,163757648,0
2007-01-11,3.9099,3.9296,3.8009,3.8604,62219940,0
2007-01-12,3.9494,4.2166,3.9394,4.0583,98549539,0
2007-01-16,4.1671,4.1969,4.0779,4.1078,70004484,0
2007-01-17,4.0483,4.1275,3.8207,3.8207,97189451,0
2007-01-18,3.8504,4.0583,3.791,4.0088,106888000,0
2007-01-19,3.9394,3.9791,3.88,3.9196,39103090,0
2007-01-22,3.8702,3.8899,3.791,3.8109,36290504,0
2007-01-23,3.8604,3.9296,3.7316,3.7416,54394261,0
2007-01-24,3.791,3.8009,3.6721,3.7117,54764291,0
2007-01-25,3.702,3.7613,3.6821,3.6921,36216822,0
2007-01-26,3.6921,3.7514,3.6721,3.702,28960615,0
2007-01-29,3.7216,3.7316,3.6623,3.6623,25617657,0
2007-01-30,3.6721,3.7117,3.6426,3.6721,29367592,0
2007-01-31,3.6821,3.6821,3.6426,3.6525,25170442,0
2007-02-01,3.6623,3.6821,3.6525,3.6623,18798528,0
2007-02-02,3.6623,3.6721,3.6426,3.6426,12917553,0
2007-02-05,3.6326,3.6426,3.5733,3.6029,24718852,0
2007-02-06,3.6029,3.6623,3.5633,3.6426,43920239,0
2007-02-07,3.6426,3.6821,3.6326,3.6426,19576468,0
2007-02-08,3.6721,3.7216,3.6623,3.6921,23867764,0
2007-02-09,3.702,3.7316,3.5832,3.5931,41642613,0
2007-02-12,3.6128,3.6227,3.5238,3.5337,32107762,0
2007-02-13,3.5436,3.6029,3.5238,3.5337,24728152,0
2007-02-14,3.5534,3.5832,3.5337,3.5534,25194647,0
2007-02-15,3.6128,3.6128,3.5436,3.5633,22652236,0
2007-02-16,3.5832,3.6821,3.5534,3.6623,61065628,0
2007-02-20,3.9692,4.0187,3.8207,3.88,263501453,0
2007-02-21,3.8504,3.8899,3.6921,3.88,116001613,0
2007-02-22,3.88,3.8899,3.7613,3.7613,56022314,0
2007-02-23,3.7613,3.7711,3.6623,3.702,93869742,0
2007-02-26,3.7613,3.7711,3.6721,3.702,61854493,0
2007-02-27,3.6525,3.6721,3.6128,3.6128,72895705,0
2007-02-28,3.6128,3.6623,3.5534,3.6128,72372679,0
2007-03-01,3.5633,3.6721,3.5436,3.5832,57066317,0
2007-03-02,3.5633,3.6128,3.5138,3.5138,54783104,0
2007-03-05,3.4643,3.4842,3.3258,3.3356,78306356,0
2007-03-06,3.385,3.5039,3.3455,3.4346,80268079,0
2007-03-07,3.415,3.4743,3.3655,3.3754,37672329,0
2007-03-08,3.415,3.4545,3.405,3.4545,33057244,0
2007-03-09,3.4743,3.4842,3.3655,3.385,34735435,0
2007-03-12,3.3754,3.405,3.3356,3.3356,28976207,0
2007-03-13,3.3455,3.3655,3.2566,3.2566,37449002,0
2007-03-14,3.2366,3.2366,3.1773,3.1971,36641947,0
2007-03-15,3.2071,3.2664,3.1871,3.2664,28086833,0
2007-03-16,3.2366,3.2763,3.2071,3.2071,30106089,0
2007-03-19,3.2366,3.2961,3.2169,3.2566,23589932,0
2007-03-20,3.2566,3.3555,3.2466,3.2763,44990133,0
2007-03-21,3.306,3.3356,3.2664,3.3356,27174399,0
2007-03-22,3.3455,3.3655,3.2861,3.306,32080671,0
2007-03-23,3.316,3.3356,3.2861,3.316,20016091,0
2007-03-26,3.3258,3.3258,3.2664,3.2763,21659426,0
2007-03-27,3.2664,3.2664,3.2169,3.2268,20361798,0
2007-03-28,3.2268,3.2664,3.2169,3.2268,25974816,0
2007-03-29,3.2466,3.2566,3.2071,3.2268,23638806,0
2007-03-30,3.2268,3.2466,3.1476,3.1675,26811638,0
2007-04-02,3.1675,3.2169,3.0882,3.118,39684667,0
2007-04-03,3.1376,3.1376,3.0486,3.0585,45781547,0
2007-04-04,3.0684,3.108,3.0486,3.0585,41225638,0
2007-04-05,3.0486,3.0784,3.0389,3.0784,19494912,0
2007-04-09,3.0882,3.118,3.0784,3.0882,17431615,0
2007-04-10,3.0784,3.098,3.0486,3.0882,20582613,0
2007-04-11,3.098,3.098,3.0486,3.0585,18492244,0
2007-04-12,3.0486,3.0784,3.0389,3.0486,23010164,0
2007-04-13,3.118,3.1376,3.0486,3.0486,38859446,0
2007-04-16,3.0684,3.0784,2.9893,3.0091,32721206,0
2007-04-17,3.0091,3.0389,2.91,2.9991,91415580,0
2007-04-18,2.9794,3.0289,2.9398,2.9893,27522349,0
2007-04-19,2.9496,2.9991,2.9299,2.9496,34050879,0
2007-04-20,2.9695,2.9893,2.9299,2.9496,23785877,0
2007-04-23,2.92,2.92,2.7517,2.7714,73695457,0
2007-04-24,2.811,2.811,2.6923,2.7419,86911749,0
2007-04-25,2.712,2.8309,2.6923,2.8012,72616867,0
2007-04-26,2.8209,2.9794,2.811,2.9299,84571624,0
2007-04-27,3.0091,3.0289,2.9794,3.0091,33535818,0
2007-04-30,3.0091,3.0289,2.92,2.9299,39600249,0
2007-05-01,2.9794,2.9893,2.8209,2.8409,50564311,0
2007-05-02,2.8507,2.9595,2.8409,2.91,42475759,0
2007-05-03,2.91,2.9299,2.8409,2.8705,26612572,0
2007-05-04,2.8705,2.8903,2.8209,2.8209,22487810,0
2007-05-07,2.811,2.8605,2.811,2.8409,18088086,0
2007-05-08,2.8209,2.8605,2.8012,2.8605,33564975,0
2007-05-09,2.8705,2.8804,2.8209,2.8309,25400999,0
2007-05-10,2.811,2.8605,2.7714,2.811,27746492,0
2007-05-11,2.8012,2.8309,2.7914,2.811,10951495,0
2007-05-14,2.8012,2.8409,2.7419,2.7419,23219722,0
2007-05-15,2.7517,2.7616,2.6923,2.7022,25427299,0
2007-05-16,2.7022,2.712,2.633,2.6626,41894645,0
2007-05-17,2.6526,2.722,2.633,2.6923,27995558,0
2007-05-18,2.722,2.722,2.6725,2.7022,25919303,0
2007-05-21,2.6725,2.8409,2.6626,2.7616,46782857,0
2007-05-22,2.7616,2.8012,2.7319,2.7714,26613506,0
2007-05-23,2.7814,2.8309,2.7517,2.8309,29123825,0
2007-05-24,2.8309,2.91,2.7714,2.8705,46469069,0
2007-05-25,2.8903,2.9398,2.8605,2.8705,24145686,0
2007-05-29,2.8507,2.91,2.8409,2.8903,18481884,0
2007-05-30,2.8605,2.91,2.8605,2.9001,21883841,0
2007-05-31,2.91,2.91,2.8409,2.9001,21617503,0
2007-06-01,2.9001,2.91,2.8409,2.8507,18858939,0
2007-06-04,2.9001,2.91,2.811,2.8605,53744741,0
2007-06-05,2.8507,2.8605,2.811,2.811,16836296,0
2007-06-06,2.8209,2.8409,2.7814,2.7914,18121154,0
2007-06-07,2.7814,2.8012,2.7517,2.7517,21404573,0
2007-06-08,2.7419,2.7517,2.6923,2.712,39589826,0
2007-06-11,2.7319,2.7814,2.722,2.7517,20171265,0
2007-06-12,2.7419,2.7814,2.722,2.7319,13099940,0
2007-06-13,2.7616,2.7714,2.722,2.7419,14220432,0
2007-06-14,2.7419,2.7714,2.7022,2.722,24939205,0
2007-06-15,2.7517,2.8903,2.7419,2.8903,45461910,0
2007-06-18,2.9001,2.91,2.8309,2.8705,16230784,0
2007-06-19,2.8705,2.8804,2.8209,2.8605,19529855,0
2007-06-20,2.8605,2.8705,2.7914,2.8209,17439885,0
2007-06-21,2.811,2.8409,2.7814,2.811,16431888,0
2007-06-22,2.9001,2.9991,2.8903,2.9794,56427062,0
2007-06-25,3.0289,3.098,3.0091,3.0486,41509246,0
2007-06-26,3.0684,3.0784,2.8804,2.9001,55716718,0
2007-06-27,2.8804,2.9695,2.8605,2.9398,19226146,0
2007-06-28,2.9794,3.0585,2.9496,2.9893,36310868,0
2007-06-29,2.9991,3.0289,2.9595,2.9893,24499814,0
2007-07-02,2.9794,3.0389,2.9695,2.9991,16187485,0
2007-07-03,3.0091,3.0091,2.9299,2.9496,16681007,0
2007-07-05,2.9496,3.0882,2.9001,3.0684,66589324,0
2007-07-06,3.0684,3.0882,2.9991,3.0389,43480168,0
2007-07-09,3.0486,3.0585,2.9794,2.9794,20898914,0
2007-07-10,2.9695,3.0389,2.9595,2.9893,18899310,0
2007-07-11,2.9991,3.0389,2.9496,3.0091,23036507,0
2007-07-12,2.9991,3.0289,2.9991,3.0091,20257533,0
2007-07-13,3.0091,3.098,2.9991,3.0882,38970802,0
2007-07-16,3.0882,3.1971,3.0784,3.1476,49200479,0
2007-07-17,3.1773,3.1773,3.098,3.1376,29694713,0
2007-07-18,3.1279,3.2169,3.098,3.2071,45431475,0
2007-07-19,3.2268,3.2466,3.1279,3.1575,23509202,0
2007-07-20,3.1675,3.2071,3.0486,3.0882,42275669,0
2007-07-23,3.108,3.2071,3.098,3.1773,52901489,0
2007-07-24,3.1476,3.1773,3.0486,3.0882,38788763,0
2007-07-25,3.118,3.1575,3.0389,3.0585,28904263,0
2007-07-26,2.9893,3.0389,2.8209,2.8804,47635743,0
2007-07-27,2.9299,2.9299,2.8012,2.8605,38187869,0
2007-07-30,2.8903,3.0091,2.8903,2.9398,38680800,0
2007-07-31,3.0289,3.108,2.9595,2.9794,60660041,0
2007-08-01,2.9695,3.0091,2.9001,2.9496,33811467,0
2007-08-02,2.9595,3.0189,2.9299,2.9595,22728794,0
2007-08-03,2.9595,2.9695,2.8507,2.8705,25789647,0
2007-08-06,2.8903,2.9496,2.8209,2.8804,25743838,0
2007-08-07,2.8903,3.0585,2.8409,2.9794,41583586,0
2007-08-08,2.9893,3.0684,2.9794,3.0389,38234477,0
2007-08-09,2.9794,3.0784,2.9695,2.9695,29019628,0
2007-08-10,2.9398,3.0289,2.91,2.9496,44729710,0
2007-08-13,2.9695,2.9893,2.8507,2.8507,34546625,0
2007-08-14,2.9001,2.9496,2.8605,2.8705,41137241,0
2007-08-15,2.8804,2.9299,2.8507,2.8507,23195806,0
2007-08-16,2.8409,2.8507,2.6825,2.6825,46136710,0
2007-08-17,2.8409,2.8409,2.722,2.7714,40976326,0
2007-08-20,2.7914,2.811,2.7419,2.7616,26207640,0
2007-08-21,2.7616,2.8012,2.7419,2.7419,33279626,0
2007-08-22,2.7814,2.7814,2.7319,2.7419,30285747,0
2007-08-23,2.7616,2.7714,2.7319,2.7419,17028820,0
2007-08-24,2.7616,2.811,2.7419,2.811,16312877,0
2007-08-27,2.8012,2.8409,2.7616,2.7616,31083063,0
2007-08-28,2.7517,2.8209,2.7517,2.7616,29109788,0
2007-08-29,2.7914,2.8209,2.7714,2.811,19584988,0
2007-08-30,2.8012,2.9001,2.7814,2.8903,26277382,0
2007-08-31,2.92,2.9398,2.8903,2.9398,17897141,0
2007-09-04,2.91,2.9893,2.9001,2.9794,25623419,0
2007-09-05,3.0189,3.1476,2.9695,3.108,64159920,0
2007-09-06,3.1476,3.385,3.118,3.1773,108341766,0
2007-09-07,3.1476,3.1871,3.108,3.1279,42477359,0
2007-09-10,3.1476,3.1971,3.0882,3.1279,28089128,0
2007-09-11,3.1476,3.2861,3.1376,3.2763,46171159,0
2007-09-12,3.2763,3.5337,3.2664,3.385,108651592,0
2007-09-13,3.4842,3.5238,3.405,3.415,43641517,0
2007-09-14,3.395,3.5138,3.3655,3.4842,40619514,0
2007-09-17,3.5138,3.5534,3.4248,3.4248,39470162,0
2007-09-18,3.4545,3.494,3.415,3.4643,33052207,0
2007-09-19,3.4346,3.4445,3.2268,3.316,57009605,0
2007-09-20,3.2961,3.3455,3.2566,3.3356,28512838,0
2007-09-21,3.3455,3.385,3.3258,3.3258,22387769,0
2007-09-24,3.3455,3.3455,3.2566,3.2664,21661805,0
2007-09-25,3.2366,3.2664,3.1971,3.2466,26155162,0
2007-09-26,3.2961,3.4445,3.2763,3.385,40194124,0
2007-09-27,3.4346,3.5039,3.3455,3.385,43926134,0
2007-09-28,3.3455,3.4545,3.3258,3.4545,33432469,0
2007-10-01,3.4248,3.4842,3.405,3.4545,18792680,0
2007-10-02,3.4346,3.4842,3.4248,3.4445,16173489,0
2007-10-03,3.415,3.4643,3.405,3.4248,17423643,0
2007-10-04,3.4346,3.4346,3.3655,3.3655,11629942,0
2007-10-05,3.3655,3.4248,3.3455,3.415,19675121,0
2007-10-08,3.395,3.415,3.3356,3.415,21061034,0
2007-10-09,3.395,3.5931,3.3655,3.5436,54781918,0
2007-10-10,3.5436,3.6721,3.4643,3.6525,58290156,0
2007-10-11,3.702,3.7514,3.5337,3.5337,45649421,0
2007-10-12,3.5931,3.6128,3.494,3.5039,46931843,0
2007-10-15,3.5138,3.6128,3.4842,3.5931,42172956,0
2007-10-16,3.6128,3.6821,3.5436,3.5633,39141137,0
2007-10-17,3.5931,3.6227,3.5337,3.6227,39931751,0
2007-10-18,3.6128,3.6426,3.5633,3.6227,35079342,0
2007-10-19,3.6426,3.6525,3.5039,3.5138,44303559,0
2007-10-22,3.4743,3.6326,3.4346,3.6128,30132965,0
2007-10-23,3.6326,3.6525,3.5733,3.6128,28558434,0
2007-10-24,3.5832,3.6326,3.5138,3.5931,41462905,0
2007-10-25,3.5733,3.6326,3.5238,3.5534,26891075,0
2007-10-26,3.5832,3.5931,3.5138,3.5436,24352439,0
2007-10-29,3.5436,3.5931,3.5238,3.5733,23723777,0
2007-10-30,3.6128,3.6227,3.2268,3.2566,104765546,0
2007-10-31,3.3455,3.405,3.2268,3.3258,71169133,0
2007-11-01,3.2961,3.306,3.0882,3.0882,62961817,0
2007-11-02,3.1773,3.2961,3.0882,3.2466,60305330,0
2007-11-05,3.1971,3.3555,3.1871,3.316,49963435,0
2007-11-06,3.3258,3.5039,3.2763,3.4743,97136756,0
2007-11-07,3.4445,3.6525,3.4346,3.4643,77366110,0
2007-11-08,3.5039,3.5238,3.3655,3.415,65124259,0
2007-11-09,3.405,3.5436,3.385,3.4346,50545824,0
2007-11-12,3.5138,3.5138,3.3754,3.3754,47069392,0
2007-11-13,3.4643,3.6128,3.3754,3.5931,67350703,0
2007-11-14,3.5931,3.6128,3.4545,3.4743,49912369,0
2007-11-15,3.4743,3.5436,3.4643,3.494,36538819,0
2007-11-16,3.5138,3.5238,3.405,3.4842,30431666,0
2007-11-19,3.4346,3.5138,3.4248,3.4743,32549313,0
2007-11-20,3.4743,3.5534,3.3655,3.4445,48134566,0
2007-11-21,3.4346,3.5039,3.415,3.4545,25881561,0
2007-11-23,3.4743,3.4842,3.415,3.4248,11695898,0
2007-11-26,3.4346,3.5138,3.4248,3.4643,42655360,0
2007-11-27,3.4743,3.5534,3.4743,3.5238,31789427,0
2007-11-28,3.5534,3.5633,3.395,3.494,63411694,0
2007-11-29,3.4643,3.5138,3.4248,3.4842,31424061,0
2007-11-30,3.6029,3.88,3.5832,3.791,109476437,0
2007-12-03,3.8109,3.8999,3.6921,3.7117,70006125,0
2007-12-04,3.5337,3.7416,3.385,3.6029,68203565,0
2007-12-05,3.5832,3.6326,3.4346,3.5931,60630685,0
2007-12-06,3.5534,3.6227,3.5039,3.5733,47260031,0
2007-12-07,3.6128,3.6227,3.5633,3.5733,24290698,0
2007-12-10,3.5931,3.6128,3.5337,3.5436,18929748,0
2007-12-11,3.5534,3.5633,3.4445,3.4643,22335208,0
2007-12-12,3.5138,3.5238,2.7319,3.2566,56599167,0
2007-12-13,3.2861,3.4545,3.2763,3.3754,31642709,0
2007-12-14,3.4346,3.4545,3.2664,3.2763,35805698,0
2007-12-17,3.316,3.316,3.118,3.118,27586347,0
2007-12-18,3.1773,3.2366,3.1376,3.1871,32242573,0
2007-12-19,3.1971,3.2961,3.1773,3.2169,35250269,0
2007-12-20,3.2366,3.2664,3.0091,3.2071,42435045,0
2007-12-21,3.1675,3.1971,3.118,3.1476,38220476,0
2007-12-24,3.1476,3.1871,3.1476,3.1871,15531803,0
2007-12-26,3.1675,3.2071,3.1376,3.1971,24336728,0
2007-12-27,3.1575,3.1971,3.0882,3.108,21664089,0
2007-12-28,3.118,3.118,3.0091,3.0289,21033085,0
2007-12-31,2.9991,3.0389,2.9398,2.9991,26418529,0
2008-01-02,2.9991,3.0784,2.9695,3.0189,24455108,0
2008-01-03,3.0389,3.1773,2.9991,3.118,30671925,0
2008-01-04,3.108,3.1476,3.0486,3.0882,31614328,0
2008-01-07,3.098,3.118,2.8507,2.91,52799633,0
2008-01-08,2.9398,3.0389,2.92,2.9496,36630311,0
2008-01-09,2.9398,2.9695,2.6429,2.8209,75277203,0
2008-01-10,2.7616,2.8903,2.722,2.8605,27612342,0
2008-01-11,2.8605,3.118,2.7914,2.9001,44462076,0
2008-01-14,2.92,2.9398,2.7814,2.8209,28710916,0
2008-01-15,2.7914,2.8605,2.6923,2.811,30084229,0
2008-01-16,2.7814,2.8409,2.722,2.722,20809185,0
2008-01-17,2.7517,2.7714,2.6429,2.6626,31533233,0
2008-01-18,2.633,2.8309,2.6031,2.8012,55734561,0
2008-01-22,2.4943,2.9001,2.4843,2.623,63344911,0
2008-01-23,2.6031,2.8605,2.6031,2.8409,50531256,0
2008-01-24,2.8705,3.0486,2.8309,2.92,62137864,0
2008-01-25,2.9794,2.9893,2.8605,2.8605,24311034,0
2008-01-28,3.0684,3.0784,2.9398,3.0486,54308305,0
2008-01-29,3.108,3.1575,3.0289,3.0684,51284068,0
2008-01-30,3.0684,3.098,3.0091,3.0289,53977450,0
2008-01-31,3.0091,3.1773,2.9893,3.1675,45548199,0
2008-02-01,3.1871,3.3455,3.1476,3.2763,48915280,0
2008-02-04,3.306,3.3258,3.2268,3.2366,29606291,0
2008-02-05,3.2071,3.2169,3.0882,3.0882,28948852,0
2008-02-06,3.1476,3.1871,3.0684,3.098,28409142,0
2008-02-07,3.0684,3.1279,3.0289,3.098,36556172,0
2008-02-08,3.0882,3.1675,3.0784,3.1575,60237697,0
2008-02-11,3.1476,3.1675,3.0882,3.108,24731386,0
2008-02-12,3.118,3.2268,3.0684,3.0684,44631325,0
2008-02-13,3.108,3.1971,3.0882,3.1476,46763212,0
2008-02-14,3.1575,3.1971,3.118,3.1575,49968523,0
2008-02-15,3.1476,3.2861,3.1376,3.1971,51649043,0
2008-02-19,3.2466,3.2566,3.0684,3.0684,40261220,0
2008-02-20,3.0585,3.0784,2.9695,2.9695,44049783,0
2008-02-21,3.0091,3.0389,2.8804,2.8903,55803731,0
2008-02-22,2.91,2.9299,2.8507,2.8903,41787730,0
2008-02-25,2.92,3.0684,2.8705,3.0091,37529511,0
2008-02-26,3.0091,3.098,2.9398,3.0189,65049521,0
2008-02-27,2.9893,3.0585,2.9001,2.91,43087454,0
2008-02-28,2.9398,2.9496,2.8804,2.9001,21638139,0
2008-02-29,2.9001,2.9496,2.7714,2.811,51261144,0
2008-03-03,2.7914,2.8012,2.722,2.7419,21632352,0
2008-03-04,2.7419,2.811,2.712,2.7714,32454986,0
2008-03-05,2.8012,2.8507,2.7914,2.811,33813778,0
2008-03-06,2.811,2.8209,2.712,2.712,26132370,0
2008-03-07,2.6725,2.7517,2.6429,2.7022,43456025,0
2008-03-10,2.7419,2.7419,2.633,2.633,19582307,0
2008-03-11,2.6725,2.722,2.623,2.722,24273961,0
2008-03-12,2.7319,2.92,2.722,2.8507,35058912,0
2008-03-13,2.811,2.8209,2.7319,2.811,25291721,0
2008-03-14,2.8409,2.8409,2.6923,2.7022,26132963,0
2008-03-17,2.6429,2.7319,2.623,2.6626,17418829,0
2008-03-18,2.6825,2.712,2.6429,2.7022,16579920,0
2008-03-19,2.6825,2.8309,2.6725,2.7616,39935512,0
2008-03-20,2.9299,2.9695,2.7616,2.8705,39223487,0
2008-03-24,2.9991,3.8504,2.9398,3.118,154490519,0
2008-03-25,3.2268,3.2366,2.8804,3.0585,144302056,0
2008-03-26,3.0585,3.0684,2.9299,2.9893,66179962,0
2008-03-27,3.0091,3.0289,2.7714,2.8012,67071216,0
2008-03-28,2.8309,2.8605,2.7517,2.7714,45584417,0
2008-03-31,2.811,2.8507,2.7714,2.8309,26633671,0
2008-04-01,2.8705,2.8903,2.8012,2.8605,33530280,0
2008-04-02,2.8804,2.8903,2.8012,2.811,21596902,0
2008-04-03,2.811,2.8309,2.7517,2.7616,30483777,0
2008-04-04,2.7616,2.7714,2.712,2.7616,28702773,0
2008-04-07,2.7714,2.7714,2.7022,2.712,20531588,0
2008-04-08,2.722,2.722,2.6526,2.6626,21578146,0
2008-04-09,2.6725,2.6825,2.5537,2.5835,38996878,0
2008-04-10,2.5735,2.6131,2.4943,2.524,38170505,0
2008-04-11,2.4548,2.5042,2.4252,2.4548,29149004,0
2008-04-14,2.4647,2.4746,2.4053,2.4152,19860657,0
2008-04-15,2.4152,2.4252,2.3459,2.3854,22675727,0
2008-04-16,2.4152,2.4349,2.3359,2.4252,21186606,0
2008-04-17,2.4152,2.4448,2.3854,2.3954,18075359,0
2008-04-18,2.4448,2.4943,2.3954,2.4548,29393935,0
2008-04-21,2.4548,2.4548,2.4053,2.4252,15621613,0
2008-04-22,2.4053,2.5835,2.3854,2.5537,35139379,0
2008-04-23,2.5636,2.6429,2.4943,2.623,27126336,0
2008-04-24,2.7419,2.7517,2.6626,2.7022,38931339,0
2008-04-25,2.7022,2.7022,2.6131,2.6626,27827825,0
2008-04-28,2.6725,2.7022,2.6429,2.6626,17446806,0
2008-04-29,2.6725,2.6725,2.623,2.6725,19050516,0
2008-04-30,2.6825,2.6923,2.524,2.5438,31519831,0
2008-05-01,2.5537,2.6825,2.5438,2.6626,27361892,0
2008-05-02,2.6923,2.7022,2.6429,2.6725,30035251,0
2008-05-05,2.6725,2.6825,2.6031,2.6429,18809543,0
2008-05-06,2.633,2.7714,2.623,2.7616,27992251,0
2008-05-07,2.7714,2.8309,2.722,2.7714,22086615,0
2008-05-08,2.8209,2.8209,2.7714,2.8012,15022997,0
2008-05-09,2.7616,2.7616,2.6923,2.7022,12683313,0
2008-05-12,2.7419,2.8507,2.712,2.8409,27598714,0
2008-05-13,2.8409,2.8409,2.7714,2.8012,24678285,0
2008-05-14,2.7914,2.811,2.7419,2.7814,13761467,0
2008-05-15,2.7914,2.8012,2.7517,2.7714,19627267,0
2008-05-16,2.7714,2.7714,2.6923,2.6923,21726721,0
2008-05-19,2.712,2.7814,2.6429,2.6429,27478085,0
2008-05-20,2.6526,2.6626,2.5735,2.5934,19649247,0
2008-05-21,2.5934,2.633,2.5537,2.5537,18456420,0
2008-05-22,2.5735,2.6131,2.5339,2.6031,30423613,0
2008-05-23,2.5636,2.5835,2.524,2.5636,22483065,0
2008-05-27,2.5636,2.6031,2.5142,2.5735,17710457,0
2008-05-28,2.5934,2.5934,2.524,2.5339,19250279,0
2008-05-29,2.5339,2.5835,2.524,2.5636,23071082,0
2008-05-30,2.5438,2.5636,2.4943,2.4943,20419037,0
2008-06-02,2.524,2.5339,2.4746,2.5142,14857315,0
2008-06-03,2.5339,2.5438,2.4943,2.5438,16384874,0
2008-06-04,2.5339,2.6429,2.524,2.633,31662463,0
2008-06-05,2.623,2.6725,2.5934,2.6725,17224767,0
2008-06-06,2.633,2.6526,2.5438,2.5438,15083555,0
2008-06-09,2.5636,2.6031,2.524,2.5438,20836563,0
2008-06-10,2.524,2.5438,2.4943,2.524,17057633,0
2008-06-11,2.5142,2.524,2.4252,2.4252,33523851,0
2008-06-12,2.4349,2.4647,2.3559,2.3755,31327800,0
2008-06-13,2.3854,2.5142,2.3359,2.5142,32827000,0
2008-06-16,2.722,2.722,2.5835,2.5934,72035296,0
2008-06-17,2.623,2.623,2.4548,2.4746,46536435,0
2008-06-18,2.4843,2.4943,2.3459,2.4053,47249482,0
2008-06-19,2.2765,2.2765,1.9499,2.1083,93422735,0
2008-06-20,2.0984,2.1281,1.9598,1.9697,53533380,0
2008-06-23,2.0093,2.039,1.9005,1.9103,27569557,0
2008-06-24,1.8906,1.9103,1.8015,1.841,42525230,0
2008-06-25,1.8806,1.9301,1.841,1.9103,30389090,0
2008-06-26,1.861,1.8707,1.7817,1.8115,32047001,0
2008-06-27,1.841,2.0886,1.7817,2.0786,47358199,0
2008-06-30,1.9994,2.0192,1.8707,1.9005,35954962,0
2008-07-01,1.9499,1.9598,1.8707,1.9301,29238255,0
2008-07-02,1.9203,1.9301,1.8707,1.8906,16366617,0
2008-07-03,1.8806,1.9301,1.841,1.9005,13545003,0
2008-07-07,1.9499,1.9895,1.851,1.9598,27847311,0
2008-07-08,1.9301,1.9797,1.8311,1.9797,38838993,0
2008-07-09,1.9401,1.9994,1.8906,1.9797,31052248,0
2008-07-10,1.9797,2.1281,1.9499,2.1083,36165201,0
2008-07-11,2.0588,2.1181,1.9895,2.1083,30852948,0
2008-07-14,2.1281,2.1381,2.039,2.039,18873575,0
2008-07-15,2.0093,2.0984,1.9598,1.9994,23606057,0
2008-07-16,2.0192,2.0687,1.9797,2.049,23579066,0
2008-07-17,2.0588,2.148,2.0093,2.0786,24267538,0
2008-07-18,2.1181,2.3064,2.0886,2.2569,38933990,0
2008-07-21,2.3161,2.4252,2.3161,2.3954,25229937,0
2008-07-22,2.3854,2.4152,2.039,2.3559,28044562,0
2008-07-23,2.2765,2.6725,2.2073,2.6526,76185879,0
2008-07-24,2.712,2.722,2.2864,2.3954,62816114,0
2008-07-25,2.3755,2.3755,2.1676,2.2271,31789442,0
2008-07-28,2.2666,2.3064,1.861,1.861,74787007,0
2008-07-29,1.4846,1.7322,1.4749,1.564,273353702,0
2008-07-30,1.6629,1.6826,1.544,1.6331,158360715,0
2008-07-31,1.6035,1.6234,1.544,1.5836,119357232,0
2008-08-01,1.5836,1.5836,1.4451,1.4451,140894416,0
2008-08-04,1.4749,1.4749,1.2769,1.3758,182375749,0
2008-08-05,1.4846,1.5045,1.366,1.4056,180642894,0
2008-08-06,1.4451,1.455,1.366,1.4352,83820140,0
2008-08-07,1.465,1.4749,1.3561,1.3857,72635498,0
2008-08-08,1.3956,1.3956,1.2473,1.3065,140072203,0
2008-08-11,1.3461,1.455,1.3363,1.455,117566352,0
2008-08-12,1.4451,1.465,1.3561,1.3561,66141862,0
2008-08-13,1.3561,1.3758,1.2869,1.366,73348486,0
2008-08-14,1.366,1.4154,1.366,1.4154,38360914,0
2008-08-15,1.455,1.4749,1.4253,1.4749,47942855,0
2008-08-18,1.455,1.4749,1.366,1.3857,50503500,0
2008-08-19,1.3758,1.465,1.3461,1.455,118403867,0
2008-08-20,1.4451,1.455,1.3857,1.4056,37201031,0
2008-08-21,1.3956,1.4154,1.3561,1.3758,38227521,0
2008-08-22,1.3758,1.3956,1.3561,1.3758,27232927,0
2008-08-25,1.3561,1.366,1.3164,1.3164,49334027,0
2008-08-26,1.3264,1.3461,1.2966,1.2966,42358871,0
2008-08-27,1.3164,1.3164,1.2966,1.3164,26228979,0
2008-08-28,1.3164,1.3857,1.2966,1.3461,86844969,0
2008-08-29,1.3264,1.3363,1.2966,1.3164,41979171,0
2008-09-02,1.3264,1.3857,1.3065,1.3164,52578352,0
2008-09-03,1.3264,1.3461,1.2966,1.2966,25405136,0
2008-09-04,1.3065,1.3065,1.2473,1.2473,41266119,0
2008-09-05,1.2374,1.2966,1.2374,1.2869,38291020,0
2008-09-08,1.3065,1.3164,1.2075,1.2473,58386969,0
2008-09-09,1.2473,1.2569,1.0591,1.1284,110542424,0
2008-09-10,1.0986,1.1085,0.8908,0.97,112282066,0
2008-09-11,0.9206,0.9403,0.8512,0.9107,87696829,0
2008-09-12,0.9007,0.9502,0.8612,0.9403,48439793,0
2008-09-15,0.8711,0.9107,0.8413,0.8413,44188419,0
2008-09-16,0.8018,0.8809,0.6731,0.8711,131217979,0
2008-09-17,0.8314,0.97,0.7621,0.9304,108879067,0
2008-09-18,0.8908,1.0394,0.8512,0.9403,89071626,0
2008-09-19,1.0394,1.069,0.9403,0.9898,77853664,0
2008-09-22,0.9602,0.97,0.8809,0.8809,55706701,0
2008-09-23,0.8908,0.8908,0.8314,0.8413,40845810,0
2008-09-24,0.8711,0.8711,0.8216,0.8512,22594655,0
2008-09-25,0.8612,0.8711,0.8314,0.8512,32768299,0
2008-09-26,0.7819,0.8116,0.7524,0.7524,40341237,0
2008-09-29,0.7524,0.7721,0.6136,0.6136,70112638,0
2008-09-30,0.6533,0.683,0.5641,0.5641,83927275,0
2008-10-01,0.6336,0.6632,0.5939,0.6433,70320661,0
2008-10-02,0.6731,0.683,0.5741,0.5939,47846303,0
2008-10-03,0.6336,0.6433,0.5741,0.5741,39684204,0
2008-10-06,0.5741,0.5741,0.4454,0.4949,104919120,0
2008-10-07,0.5146,0.5246,0.46521,0.47511,54695957,0
2008-10-08,0.47511,0.48501,0.4454,0.45531,48948267,0
2008-10-09,0.48501,0.4949,0.39593,0.39593,60281725,0
2008-10-10,0.35633,0.47511,0.35633,0.42562,81251499,0
2008-10-13,0.5049,0.5246,0.45531,0.5049,52602782,0
2008-10-14,0.5444,0.5641,0.47511,0.47511,58722488,0
2008-10-15,0.47511,0.48501,0.41572,0.41572,48929723,0
2008-10-16,0.4454,0.4454,0.37613,0.38604,80229167,0
2008-10-17,0.37613,0.38604,0.35633,0.37613,65394313,0
2008-10-20,0.39593,0.39593,0.36623,0.38604,32710081,0
2008-10-21,0.38604,0.38604,0.35633,0.35633,35328726,0
2008-10-22,0.35633,0.36623,0.29695,0.30684,42699736,0
2008-10-23,0.31675,0.32664,0.24746,0.24746,104547907,0
2008-10-24,0.21776,0.31675,0.20786,0.28705,64729812,0
2008-10-27,0.32664,0.43552,0.29695,0.37613,99620964,0
2008-10-28,0.41572,0.41572,0.30684,0.35633,76161574,0
2008-10-29,0.35633,0.41572,0.32664,0.37613,64940508,0
2008-10-30,0.39593,0.40583,0.32664,0.34643,42736298,0
2008-10-31,0.34643,0.34643,0.32664,0.33655,29628039,0
2008-11-03,0.33655,0.34643,0.28705,0.30684,54127525,0
2008-11-04,0.32664,0.37613,0.28705,0.31675,69157302,0
2008-11-05,0.30684,0.31675,0.25735,0.25735,59851771,0
2008-11-06,0.33655,0.33655,0.25735,0.25735,58656852,0
2008-11-07,0.27714,0.28705,0.24746,0.25735,47017595,0
2008-11-10,0.27714,0.28705,0.26725,0.26725,49179193,0
2008-11-11,0.26725,0.26725,0.22765,0.24746,38157910,0
2008-11-12,0.24746,0.25735,0.24746,0.24746,37893761,0
2008-11-13,0.24746,0.26725,0.24746,0.26725,26979169,0
2008-11-14,0.26725,0.26725,0.24746,0.25735,19643651,0
2008-11-17,0.26725,0.26725,0.22765,0.22765,32830956,0
2008-11-18,0.23755,0.23755,0.19797,0.19797,61992057,0
2008-11-19,0.20786,0.20786,0.15836,0.15836,67800113,0
2008-11-20,0.15836,0.16826,0.13857,0.13857,65658615,0
2008-11-21,0.15836,0.15836,0.13857,0.13857,63058349,0
2008-11-24,0.16826,0.16826,0.13857,0.15836,52363849,0
2008-11-25,0.16826,0.16826,0.13857,0.14846,102775606,0
2008-11-26,0.14846,0.16826,0.14846,0.16826,43925020,0
2008-11-28,0.17817,0.22765,0.17817,0.19797,51998919,0
2008-12-01,0.21776,0.22765,0.16826,0.16826,69203278,0
2008-12-02,0.18806,0.19797,0.16826,0.17817,51584962,0
2008-12-03,0.16826,0.18806,0.16826,0.16826,60896750,0
2008-12-04,0.16826,0.21776,0.07919,0.15836,46843073,0
2008-12-05,0.15836,0.16826,0.14846,0.14846,69831751,0
2008-12-08,0.16826,0.16826,0.14846,0.14846,47172224,0
2008-12-09,0.14846,0.16826,0.14846,0.14846,57572240,0
2008-12-10,0.15836,0.15836,0.14846,0.15836,29527777,0
2008-12-11,0.15836,0.15836,0.14846,0.14846,44829985,0
2008-12-12,0.13857,0.14846,0.12869,0.13857,33465662,0
2008-12-15,0.13857,0.14846,0.13857,0.13857,51678635,0
2008-12-16,0.13857,0.14846,0.13857,0.14846,49375307,0
2008-12-17,0.14846,0.14846,0.12869,0.12869,60472484,0
2008-12-18,0.13857,0.14846,0.13857,0.13857,45148824,0
2008-12-19,0.13857,0.14846,0.11879,0.11879,148414277,0
2008-12-22,0.12869,0.12869,0.11879,0.11879,61055628,0
2008-12-23,0.11879,0.12869,0.10888,0.11879,29375540,0
2008-12-24,0.11879,0.11879,0.11879,0.11879,10332219,0
2008-12-26,0.11879,0.16826,0.11879,0.12869,16904145,0
2008-12-29,0.12869,0.12869,0.11879,0.12869,29487580,0
2008-12-30,0.12869,0.12869,0.11879,0.11879,40605156,0
2008-12-31,0.11879,0.11879,0.10888,0.11879,33009787,0
2009-01-02,0.11879,0.12869,0.11879,0.11879,33605689,0
2009-01-05,0.11879,0.12869,0.11879,0.12869,38018441,0
2009-01-06,0.12869,0.13857,0.12869,0.13857,57230101,0
2009-01-07,0.13857,0.14846,0.12869,0.13857,55596038,0
2009-01-08,0.13857,0.14846,0.12869,0.12869,38932582,0
2009-01-09,0.13857,0.13857,0.12869,0.13857,26542118,0
2009-01-12,0.13857,0.13857,0.12869,0.12869,26825106,0
2009-01-13,0.13857,0.13857,0.12869,0.12869,19102634,0
2009-01-14,0.12869,0.13857,0.11879,0.11879,38954191,0
2009-01-15,0.11879,0.11879,0.10888,0.11879,38086196,0
2009-01-16,0.11879,0.11879,0.10888,0.10888,44594352,0
2009-01-20,0.11879,0.11879,0.10888,0.10888,21183510,0
2009-01-21,0.10888,0.10888,0.09898,0.10888,28514714,0
2009-01-22,0.10888,0.10888,0.09898,0.10888,16056958,0
2009-01-23,0.10888,0.10888,0.09898,0.10888,21109544,0
2009-01-26,0.10888,0.10888,0.09898,0.10888,13849766,0
2009-01-27,0.10888,0.10888,0.09898,0.10888,20318827,0
2009-01-28,0.11879,0.12869,0.10888,0.11879,44864265,0
2009-01-29,0.11879,0.11879,0.10888,0.10888,19538373,0
2009-01-30,0.11879,0.11879,0.10888,0.11879,19153561,0
2009-02-02,0.11879,0.12869,0.11879,0.12869,37210078,0
2009-02-03,0.12869,0.13857,0.11879,0.13857,45124745,0
2009-02-04,0.13857,0.13857,0.13857,0.13857,27988928,0
2009-02-05,0.17817,0.19797,0.14846,0.16826,158570294,0
2009-02-06,0.17817,0.19797,0.10888,0.12869,190750650,0
2009-02-09,0.11879,0.12869,0.09898,0.10888,103148877,0
2009-02-10,0.10888,0.11879,0.10888,0.10888,55851059,0
2009-02-11,0.07919,0.08908,0.04949,0.05939,282208896,0
2009-02-12,0.07919,0.07919,0.05939,0.06929,205208242,0
2009-02-13,0.08908,0.11879,0.07919,0.09898,266206195,0
2009-02-17,0.18806,0.22765,0.14846,0.15836,382020427,0
2009-02-18,0.17817,0.17817,0.12869,0.13857,137924131,0
2009-02-19,0.14846,0.14846,0.11879,0.11879,70713685,0
2009-02-20,0.12869,0.12869,0.11879,0.12869,58559544,0
2009-02-23,0.12869,0.13857,0.12869,0.12869,30868243,0
2009-02-24,0.12869,0.13857,0.12869,0.13857,23016991,0
2009-02-25,0.13857,0.13857,0.11879,0.13857,65404334,0
2009-02-26,0.12869,0.13857,0.11879,0.12869,27970949,0
2009-02-27,0.12869,0.15836,0.12869,0.15836,67499247,0
2009-03-02,0.14846,0.14846,0.12869,0.13857,33930501,0
2009-03-03,0.13857,0.13857,0.12869,0.12869,22047999,0
2009-03-04,0.13857,0.13857,0.12869,0.13857,16229728,0
2009-03-05,0.13857,0.13857,0.12869,0.12869,20737493,0
2009-03-06,0.12869,0.13857,0.11879,0.13857,44439233,0
2009-03-09,0.14846,0.15836,0.13857,0.14846,27512965,0
2009-03-10,0.14846,0.14846,0.13857,0.14846,18494679,0
2009-03-11,0.15836,0.15836,0.14846,0.15836,32085958,0
2009-03-12,0.16826,0.19797,0.15836,0.18806,178742761,0
2009-03-13,0.19797,0.20786,0.18806,0.19797,54222911,0
2009-03-16,0.20786,0.24746,0.19797,0.22765,93564649,0
2009-03-17,0.24746,0.37613,0.23755,0.33655,179907704,0
2009-03-18,0.38604,0.42562,0.36623,0.36623,164876876,0
2009-03-19,0.39593,0.40583,0.21776,0.32664,128687810,0
2009-03-20,0.30684,0.30684,0.24746,0.30684,80169559,0
2009-03-23,0.33655,0.34643,0.31675,0.32664,44817921,0
2009-03-24,0.32664,0.36623,0.31675,0.35633,58509168,0
2009-03-25,0.37613,0.38604,0.33655,0.35633,67011475,0
2009-03-26,0.36623,0.39593,0.35633,0.38604,37571510,0
2009-03-27,0.37613,0.38604,0.36623,0.36623,22712322,0
2009-03-30,0.33655,0.34643,0.29695,0.33655,43054602,0
2009-03-31,0.34643,0.35633,0.32664,0.34643,31986618,0
2009-04-01,0.32664,0.33655,0.31675,0.33655,29085852,0
2009-04-02,0.33655,0.36623,0.33655,0.35633,51812829,0
2009-04-03,0.34643,0.36623,0.34643,0.34643,31612067,0
2009-04-06,0.34643,0.35633,0.33655,0.35633,21708578,0
2009-04-07,0.34643,0.34643,0.32664,0.33655,18362284,0
2009-04-08,0.33655,0.33655,0.32664,0.32664,18512976,0
2009-04-09,0.33655,0.35633,0.32664,0.34643,37751571,0
2009-04-13,0.34643,0.35633,0.34643,0.35633,23975049,0
2009-04-14,0.35633,0.35633,0.33655,0.34643,30538036,0
2009-04-15,0.36623,0.37613,0.35633,0.37613,38298819,0
2009-04-16,0.37613,0.41572,0.37613,0.40583,69063527,0
2009-04-17,0.43552,0.5246,0.42562,0.4949,157750440,0
2009-04-20,0.5345,0.6236,0.47511,0.47511,194548946,0
2009-04-21,0.46521,0.4949,0.39593,0.40583,117416493,0
2009-04-22,0.43552,0.45531,0.42562,0.42562,59418479,0
2009-04-23,0.45531,0.46521,0.40583,0.40583,47257461,0
2009-04-24,0.42562,0.43552,0.41572,0.42562,42381700,0
2009-04-27,0.42562,0.42562,0.39593,0.40583,56349012,0
2009-04-28,0.40583,0.40583,0.36623,0.38604,75321585,0
2009-04-29,0.38604,0.40583,0.37613,0.39593,37848230,0
2009-04-30,0.40583,0.40583,0.37613,0.38604,39994482,0
2009-05-01,0.38604,0.39593,0.37613,0.38604,32725809,0
2009-05-04,0.39593,0.40583,0.38604,0.39593,37214547,0
2009-05-05,0.41572,0.46521,0.40583,0.46521,93231020,0
2009-05-06,0.5049,0.5246,0.48501,0.5246,117861379,0
2009-05-07,0.5345,0.5444,0.39593,0.42562,160329906,0
2009-05-08,0.41572,0.42562,0.39593,0.40583,63567800,0
2009-05-11,0.41572,0.42562,0.39593,0.39593,46637282,0
2009-05-12,0.40583,0.41572,0.38604,0.39593,46300216,0
2009-05-13,0.37613,0.38604,0.35633,0.36623,54206992,0
2009-05-14,0.36623,0.36623,0.34643,0.35633,52340499,0
2009-05-15,0.36623,0.36623,0.33655,0.34643,41040101,0
2009-05-18,0.36623,0.36623,0.33655,0.33655,48998463,0
2009-05-19,0.35633,0.37613,0.33655,0.36623,49368723,0
2009-05-20,0.38604,0.38604,0.34643,0.35633,38020561,0
2009-05-21,0.34643,0.35633,0.33655,0.34643,23244366,0
2009-05-22,0.34643,0.34643,0.33655,0.34643,16607338,0
2009-05-26,0.35633,0.35633,0.33655,0.34643,20406209,0
2009-05-27,0.34643,0.34643,0.33655,0.34643,28301051,0
2009-05-28,0.33655,0.33655,0.29695,0.31675,64735465,0
2009-05-29,0.30684,0.35633,0.29695,0.34643,63702171,0
2009-06-01,0.36623,0.36623,0.34643,0.34643,32026855,0
2009-06-02,0.33655,0.34643,0.32664,0.33655,24407335,0
2009-06-03,0.32664,0.32664,0.31675,0.32664,30954864,0
2009-06-04,0.32664,0.34643,0.32664,0.34643,24226166,0
2009-06-05,0.34643,0.34643,0.32664,0.33655,21852219,0
2009-06-08,0.33655,0.34643,0.33655,0.34643,20886072,0
2009-06-09,0.33655,0.34643,0.33655,0.34643,12261053,0
2009-06-10,0.34643,0.34643,0.33655,0.33655,17134333,0
2009-06-11,0.32664,0.34643,0.32664,0.33655,29947283,0
2009-06-12,0.33655,0.34643,0.33655,0.34643,16713603,0
2009-06-15,0.33655,0.33655,0.31675,0.32664,18330013,0
2009-06-16,0.33655,0.33655,0.31675,0.31675,20030103,0
2009-06-17,0.32664,0.39593,0.31675,0.39593,89299260,0
2009-06-18,0.42562,0.42562,0.33655,0.33655,111657665,0
2009-06-19,0.34643,0.35633,0.33655,0.33655,37195605,0
2009-06-22,0.36623,0.37613,0.34643,0.34643,44497887,0
2009-06-23,0.37613,0.37613,0.35633,0.36623,41675106,0
2009-06-24,0.37613,0.40583,0.36623,0.39593,94549822,0
2009-06-25,0.38604,0.47511,0.38604,0.45531,208329353,0
2009-06-26,0.4454,0.46521,0.29695,0.35633,436898564,0
2009-06-29,0.42562,0.43552,0.39593,0.41572,63551289,0
2009-06-30,0.42562,0.43552,0.41572,0.42562,22577493,0
2009-07-01,0.43552,0.47511,0.34643,0.45531,108042835,0
2009-07-02,0.4454,0.46521,0.43552,0.4454,36203215,0
2009-07-06,0.45531,0.47511,0.43552,0.43552,62480236,0
2009-07-07,0.4454,0.4454,0.40583,0.41572,38682350,0
2009-07-08,0.41572,0.41572,0.38604,0.39593,39780140,0
2009-07-09,0.40583,0.40583,0.38604,0.38604,31742777,0
2009-07-10,0.39593,0.39593,0.36623,0.36623,42388322,0
2009-07-13,0.37613,0.40583,0.37613,0.37613,31134873,0
2009-07-14,0.38604,0.39593,0.37613,0.37613,19765561,0
2009-07-15,0.38604,0.40583,0.38604,0.39593,36317289,0
2009-07-16,0.40583,0.41572,0.38604,0.40583,22844410,0
2009-07-17,0.39593,0.40583,0.38604,0.38604,17957272,0
2009-07-20,0.39593,0.39593,0.38604,0.39593,32688605,0
2009-07-21,0.39593,0.41572,0.36623,0.36623,57971444,0
2009-07-22,0.37613,0.39593,0.37613,0.38604,31238427,0
2009-07-23,0.39593,0.41572,0.39593,0.41572,66321931,0
2009-07-24,0.41572,0.41572,0.39593,0.40583,14580422,0
2009-07-27,0.40583,0.41572,0.39593,0.41572,20895256,0
2009-07-28,0.40583,0.42562,0.40583,0.42562,20762532,0
2009-07-29,0.41572,0.42562,0.41572,0.42562,21949617,0
2009-07-30,0.42562,0.42562,0.41572,0.41572,15585655,0
2009-07-31,0.41572,0.4454,0.41572,0.4454,44002907,0
2009-08-03,0.45531,0.47511,0.45531,0.47511,52318124,0
2009-08-04,0.47511,0.5444,0.47511,0.5345,111891853,0
2009-08-05,0.5641,0.5939,0.5246,0.5345,135192915,0
2009-08-06,0.5146,0.5345,0.45531,0.5246,99336126,0
2009-08-07,0.5246,0.5246,0.47511,0.47511,74579302,0
2009-08-10,0.47511,0.5246,0.47511,0.5246,65189184,0
2009-08-11,0.5246,0.5246,0.48501,0.4949,47638061,0
2009-08-12,0.4949,0.5146,0.4949,0.5049,34744023,0
2009-08-13,0.5146,0.5444,0.5049,0.5345,75035119,0
2009-08-14,0.5444,0.5741,0.5345,0.5641,56770146,0
2009-08-17,0.5444,0.5543,0.5246,0.5345,40965455,0
2009-08-18,0.5444,0.5741,0.5444,0.5641,41832155,0
2009-08-19,0.5641,0.6236,0.5543,0.5939,99579344,0
2009-08-20,0.6236,0.6929,0.6136,0.6731,139475360,0
2009-08-21,0.7424,0.7721,0.683,0.6929,177266243,0
2009-08-24,0.7324,0.7621,0.683,0.7127,111022339,0
2009-08-25,0.7225,0.7225,0.6632,0.6929,78650383,0
2009-08-26,0.6929,0.6929,0.6236,0.6533,109495710,0
2009-08-27,0.6731,0.6929,0.6533,0.683,55572985,0
2009-08-28,0.6929,0.7028,0.683,0.683,43418310,0
2009-08-31,0.6731,0.683,0.6533,0.6632,34168846,0
2009-09-01,0.683,0.683,0.6336,0.6533,59870950,0
2009-09-02,0.6236,0.6433,0.5741,0.6038,76306708,0
2009-09-03,0.6236,0.6236,0.5939,0.6038,35341689,0
2009-09-04,0.6236,0.6433,0.6136,0.6433,40610146,0
2009-09-08,0.6632,0.6632,0.6533,0.6533,27776662,0
2009-09-09,0.6632,0.6929,0.6533,0.683,43861869,0
2009-09-10,0.683,0.683,0.6632,0.6731,28001593,0
2009-09-11,0.6731,0.6731,0.6433,0.6533,35344496,0
2009-09-14,0.6433,0.6533,0.6336,0.6433,29541910,0
2009-09-15,0.6533,0.6731,0.6433,0.6632,28981673,0
2009-09-16,0.6731,0.6929,0.6731,0.683,51247993,0
2009-09-17,0.6929,0.7028,0.6632,0.683,42529187,0
2009-09-18,0.6632,0.6731,0.6433,0.6731,40882848,0
2009-09-21,0.6533,0.6632,0.6433,0.6533,28627893,0
2009-09-22,0.6632,0.683,0.6433,0.6731,32233067,0
2009-09-23,0.683,0.683,0.6632,0.6731,24020294,0
2009-09-24,0.6632,0.6632,0.6136,0.6336,49133897,0
2009-09-25,0.6236,0.6336,0.6038,0.6236,34847326,0
2009-09-28,0.5939,0.6038,0.5641,0.5939,85514569,0
2009-09-29,0.5841,0.6236,0.5741,0.6136,40437373,0
2009-09-30,0.6236,0.6336,0.5939,0.6336,31139626,0
2009-10-01,0.6236,0.6236,0.5841,0.5939,39879684,0
2009-10-02,0.5741,0.5939,0.5543,0.5939,41932545,0
2009-10-05,0.5939,0.6038,0.5841,0.5939,23058940,0
2009-10-06,0.5939,0.5939,0.5641,0.5641,33875630,0
2009-10-07,0.5444,0.5543,0.5049,0.5444,69162151,0
2009-10-08,0.5444,0.5641,0.5345,0.5543,26221728,0
2009-10-09,0.5444,0.5641,0.5345,0.5444,19451551,0
2009-10-12,0.5444,0.5641,0.5444,0.5543,19538902,0
2009-10-13,0.5543,0.5641,0.5444,0.5543,16549639,0
2009-10-14,0.5543,0.5741,0.5543,0.5741,21628078,0
2009-10-15,0.5641,0.5741,0.5543,0.5741,16272494,0
2009-10-16,0.5641,0.6038,0.5641,0.5841,42213800,0
2009-10-19,0.5939,0.6236,0.5939,0.6136,31031683,0
2009-10-20,0.6236,0.6336,0.6236,0.6236,22087450,0
2009-10-21,0.6336,0.6336,0.5939,0.6038,29634363,0
2009-10-22,0.6136,0.6136,0.5841,0.6038,16065044,0
2009-10-23,0.5939,0.6038,0.5841,0.5841,12213527,0
2009-10-26,0.5939,0.6038,0.5741,0.5841,25848541,0
2009-10-27,0.5939,0.5939,0.5543,0.5841,23289039,0
2009-10-28,0.5741,0.5741,0.5543,0.5543,23662434,0
2009-10-29,0.5641,0.5841,0.5641,0.5741,14356080,0
2009-10-30,0.5841,0.5939,0.5641,0.5841,15692832,0
2009-11-02,0.5841,0.5841,0.5641,0.5841,19227289,0
2009-11-03,0.5841,0.6136,0.5741,0.5939,28761485,0
2009-11-04,0.6038,0.6236,0.5939,0.6038,27903453,0
2009-11-05,0.6433,0.683,0.6136,0.6336,85208149,0
2009-11-06,0.6136,0.6336,0.5939,0.6236,33125422,0
2009-11-09,0.6236,0.6433,0.6038,0.6236,26950308,0
2009-11-10,0.6236,0.6336,0.6038,0.6136,20514874,0
2009-11-11,0.6136,0.6236,0.6136,0.6236,17166940,0
2009-11-12,0.6433,0.6632,0.6433,0.6533,47666109,0
2009-11-13,0.6632,0.6731,0.6533,0.6632,27341396,0
2009-11-16,0.6731,0.6731,0.6433,0.6533,28347861,0
2009-11-17,0.6433,0.6533,0.6336,0.6433,16796495,0
2009-11-18,0.6336,0.6433,0.6236,0.6336,20793165,0
2009-11-19,0.6236,0.6336,0.6136,0.6236,18812186,0
2009-11-20,0.6136,0.6336,0.5939,0.6236,22245532,0
2009-11-23,0.6236,0.6336,0.6136,0.6236,20301706,0
2009-11-24,0.6336,0.6336,0.6136,0.6236,11071523,0
2009-11-25,0.6236,0.6336,0.6236,0.6236,7793598,0
2009-11-27,0.6038,0.6236,0.5939,0.6236,9875479,0
2009-11-30,0.6038,0.6236,0.6038,0.6236,20999190,0
2009-12-01,0.6236,0.6336,0.6236,0.6336,20737631,0
2009-12-02,0.6433,0.6433,0.6236,0.6336,14201184,0
2009-12-03,0.6236,0.6336,0.6136,0.6236,15975728,0
2009-12-04,0.6236,0.6336,0.6136,0.6236,15276152,0
2009-12-07,0.6136,0.6336,0.6136,0.6236,9727189,0
2009-12-08,0.6136,0.6236,0.6136,0.6236,15229340,0
2009-12-09,0.6136,0.6236,0.6038,0.6136,11225611,0
2009-12-10,0.6038,0.6136,0.6038,0.6038,13687231,0
2009-12-11,0.6038,0.6038,0.5939,0.6038,17842134,0
2009-12-14,0.6038,0.6136,0.5939,0.6038,20144603,0
2009-12-15,0.5939,0.6136,0.5939,0.6136,15159110,0
2009-12-16,0.6038,0.6136,0.6038,0.6136,12964967,0
2009-12-17,0.6038,0.6136,0.5939,0.5939,13223333,0
2009-12-18,0.6038,0.6038,0.5741,0.5841,24393167,0
2009-12-21,0.5841,0.5841,0.5543,0.5641,29554518,0
2009-12-22,0.5641,0.5641,0.5543,0.5641,23784464,0
2009-12-23,0.5641,0.6038,0.5543,0.5741,23819482,0
2009-12-24,0.5741,0.5841,0.5741,0.5841,6808228,0
2009-12-28,0.5741,0.5939,0.5741,0.5939,18313695,0
2009-12-29,0.5939,0.6038,0.5841,0.5841,17929515,0
2009-12-30,0.5841,0.5939,0.5641,0.5741,14566289,0
2009-12-31,0.5641,0.5939,0.5641,0.5939,19701566,0
2010-01-04,0.6038,0.6533,0.6038,0.6433,41323647,0
2010-01-05,0.6533,0.683,0.6433,0.683,55183979,0
2010-01-06,0.6929,0.7028,0.6433,0.683,53709023,0
2010-01-07,0.683,0.6929,0.6533,0.6632,37237981,0
2010-01-08,0.6632,0.6632,0.6433,0.6632,15897232,0
2010-01-11,0.6731,0.683,0.6533,0.683,34386973,0
2010-01-12,0.6731,0.683,0.6632,0.6731,25626442,0
2010-01-13,0.6731,0.6731,0.6632,0.6632,13158113,0
2010-01-14,0.6632,0.6731,0.6533,0.6731,19065250,0
2010-01-15,0.6731,0.6731,0.6533,0.6632,12504370,0
2010-01-19,0.6533,0.6632,0.6433,0.6632,21301493,0
2010-01-20,0.7127,0.7324,0.7028,0.7127,72163986,0
2010-01-21,0.7127,0.7225,0.6929,0.6929,37781677,0
2010-01-22,0.6929,0.6929,0.6632,0.683,30701224,0
2010-01-25,0.6929,0.7028,0.6731,0.6731,17669342,0
2010-01-26,0.7028,0.7225,0.683,0.7028,48854641,0
2010-01-27,0.7127,0.7324,0.7028,0.7324,42138325,0
2010-01-28,0.7424,0.8116,0.7424,0.8116,110617064,0
2010-01-29,0.8413,0.8711,0.8018,0.8314,119600329,0
2010-02-01,0.8512,0.8809,0.8314,0.8711,76398071,0
2010-02-02,0.9107,0.9403,0.8908,0.9007,150273282,0
2010-02-03,0.9107,0.9304,0.8413,0.8512,128821290,0
2010-02-04,0.8216,0.8612,0.8116,0.8413,118007111,0
2010-02-05,0.8413,0.8612,0.8116,0.8512,72846263,0
2010-02-08,0.8612,0.8908,0.8216,0.8314,90371866,0
2010-02-09,0.8413,0.8512,0.8314,0.8512,58758650,0
2010-02-10,0.8711,0.8711,0.8413,0.8413,64717315,0
2010-02-11,0.8512,0.8809,0.8413,0.8711,91698269,0
2010-02-12,0.8711,0.8908,0.8612,0.8809,86598515,0
2010-02-16,0.9007,0.97,0.9007,0.9502,155397427,0
2010-02-17,0.9898,1.1384,0.97,1.0394,187572007,0
2010-02-18,1.0888,1.1679,1.0591,1.1185,193191546,0
2010-02-19,1.1284,1.1384,1.0591,1.069,125559058,0
2010-02-22,1.1185,1.1284,1.079,1.079,90477698,0
2010-02-23,1.0986,1.1085,1.0295,1.1085,101754174,0
2010-02-24,1.1185,1.1284,1.079,1.0888,76111502,0
2010-02-25,1.079,1.0888,1.0394,1.0591,122705567,0
2010-02-26,1.079,1.079,0.97,1.0096,147669149,0
2010-03-01,0.9502,0.9997,0.8809,0.8809,247687836,0
2010-03-02,0.8413,0.9403,0.8116,0.8809,313253145,0
2010-03-03,0.9107,0.97,0.8711,0.9403,279298088,0
2010-03-04,0.9602,0.9799,0.9206,0.9206,155944077,0
2010-03-05,0.9403,0.9502,0.9206,0.9304,175751251,0
2010-03-08,0.9403,0.9602,0.8908,0.8908,141665731,0
2010-03-09,0.8908,0.9007,0.8612,0.9007,169698102,0
2010-03-10,0.9107,0.9304,0.9007,0.9206,100698025,0
2010-03-11,0.9304,0.9304,0.8908,0.9007,75190092,0
2010-03-12,0.9007,0.9206,0.8809,0.9007,108339039,0
2010-03-15,0.9107,0.9403,0.8809,0.9107,151167400,0
2010-03-16,0.9107,0.9206,0.8908,0.9007,95236479,0
2010-03-17,0.9007,0.9007,0.8711,0.8809,131065684,0
2010-03-18,0.8711,0.8908,0.8512,0.8512,124487818,0
2010-03-19,0.8612,0.8612,0.8116,0.8216,182330922,0
2010-03-22,0.8116,0.8908,0.7819,0.8512,239721945,0
2010-03-23,0.8711,0.8809,0.8413,0.8612,124196993,0
2010-03-24,0.8809,0.8908,0.8512,0.8711,164299424,0
2010-03-25,0.8809,0.9107,0.8612,0.8612,221648022,0
2010-03-26,0.8711,0.8809,0.8413,0.8512,170897359,0
2010-03-29,0.8612,0.8612,0.8216,0.8314,143507533,0
2010-03-30,0.8314,0.8512,0.8116,0.8314,183507806,0
2010-03-31,0.8314,0.8612,0.8116,0.8612,215507001,0
2010-04-01,0.8711,0.8908,0.8314,0.8314,228042965,0
2010-04-05,0.8413,0.8711,0.8413,0.8512,239659055,0
2010-04-06,0.8413,0.8711,0.8413,0.8612,148011875,0
2010-04-07,0.8711,0.9502,0.8612,0.9403,616107920,0
2010-04-08,0.9602,1.0096,0.9602,0.97,248423898,0
2010-04-09,0.9898,1.0096,0.97,0.9799,229212839,0
2010-04-12,0.9898,1.0195,0.9602,0.9602,158854799,0
2010-04-13,0.9602,0.9799,0.9304,0.9502,207476742,0
2010-04-14,0.9997,1.079,0.9898,1.0591,259619013,0
2010-04-15,1.0888,1.1679,1.0888,1.0986,254612592,0
2010-04-16,1.0888,1.1185,1.0195,1.069,125871001,0
2010-04-19,1.0591,1.069,1.0591,1.069,36712347,0
2010-04-20,1.079,1.1384,1.079,1.1185,101090076,0
2010-04-21,1.1384,1.1384,1.079,1.0888,64896245,0
2010-04-22,1.069,1.0888,1.0394,1.079,45632961,0
2010-04-23,1.0888,1.1085,1.079,1.1085,35870045,0
2010-04-26,1.1085,1.1879,1.0888,1.1879,126243447,0
2010-04-27,1.2075,1.2075,1.1185,1.1384,123772576,0
2010-04-28,1.158,1.1679,1.1284,1.1481,64706679,0
2010-04-29,1.1779,1.1879,1.1679,1.1879,44016116,0
2010-04-30,1.1879,1.1879,1.1384,1.1679,62127766,0
2010-05-03,1.1779,1.2374,1.1481,1.2174,112953855,0
2010-05-04,1.1481,1.1779,1.0986,1.1679,147372210,0
2010-05-05,1.1185,1.1284,1.079,1.1085,105896480,0
2010-05-06,1.0888,1.0986,0.8512,1.0096,232699827,0
2010-05-07,1.0195,1.0491,0.9403,0.9997,114076946,0
2010-05-10,1.069,1.079,1.0295,1.069,115752042,0
2010-05-11,1.0491,1.079,1.0295,1.0394,78135808,0
2010-05-12,1.0491,1.0591,1.0394,1.0591,35477133,0
2010-05-13,1.0591,1.0591,1.0394,1.0491,22585399,0
2010-05-14,1.0295,1.0591,1.0096,1.0591,55665669,0
2010-05-17,1.0888,1.1185,1.0591,1.079,67782001,0
2010-05-18,1.0986,1.1085,1.0491,1.079,41118701,0
2010-05-19,1.0591,1.0591,1.0096,1.0394,61798000,0
2010-05-20,0.9997,0.9997,0.8908,0.9602,112110608,0
2010-05-21,0.9107,1.0295,0.9007,1.0195,75152893,0
2010-05-24,1.0295,1.0295,0.9898,0.9997,26999738,0
2010-05-25,0.9403,0.9997,0.9206,0.9799,101744669,0
2010-05-26,1.0096,1.0195,0.8711,0.8711,149957250,0
2010-05-27,0.97,1.0195,0.9602,0.9898,85621410,0
2010-05-28,0.9898,1.0195,0.9799,1.0195,45087867,0
2010-06-01,1.0096,1.0195,0.9898,0.9997,24662918,0
2010-06-02,0.9997,1.0096,0.97,0.9898,77688510,0
2010-06-03,1.0096,1.0096,0.9799,0.9997,33147438,0
2010-06-04,0.9898,0.9898,0.9602,0.97,46894519,0
2010-06-07,0.97,0.9799,0.9304,0.9602,61298727,0
2010-06-08,0.9602,0.97,0.9107,0.9403,99265428,0
2010-06-09,0.9403,0.97,0.9304,0.9502,34208904,0
2010-06-10,0.9602,0.9997,0.9602,0.9997,45701442,0
2010-06-11,0.9997,1.0195,0.9898,0.9997,37894369,0
2010-06-14,1.0195,1.0491,0.97,0.9898,64037812,0
2010-06-15,0.9898,1.0096,0.9602,0.9997,89719013,0
2010-06-16,0.9799,1.0195,0.9799,0.9997,44144290,0
2010-06-17,1.0096,1.0295,1.0096,1.0295,33670572,0
2010-06-18,1.0195,1.0394,1.0096,1.0295,35543693,0
2010-06-21,1.0394,1.069,1.0295,1.069,62151359,0
2010-06-22,1.069,1.079,1.0491,1.0591,35056077,0
2010-06-23,1.0591,1.0591,0.9898,1.0491,58939188,0
2010-06-24,1.0491,1.0591,1.0295,1.0591,55826013,0
2010-06-25,1.0591,1.0888,1.0195,1.079,409357282,0
2010-06-28,1.0394,1.0491,1.0295,1.0394,41549927,0
2010-06-29,1.0096,1.0096,0.9403,0.9502,107126097,0
2010-06-30,0.97,0.97,0.9304,0.9403,59680194,0
2010-07-01,0.9403,0.9403,0.8908,0.9206,81537776,0
2010-07-02,0.9206,0.97,0.9107,0.9502,45942890,0
2010-07-06,0.9403,0.9602,0.9107,0.9304,66717635,0
2010-07-07,0.9799,0.9997,0.9602,0.9898,72877883,0
2010-07-08,0.9997,1.0096,0.9799,0.9898,79286295,0
2010-07-09,0.9997,0.9997,0.97,0.9898,51463942,0
2010-07-12,0.9799,0.9799,0.9304,0.9502,64856382,0
2010-07-13,0.97,0.9799,0.9502,0.9602,56272416,0
2010-07-14,0.97,0.97,0.9403,0.9602,48774644,0
2010-07-15,0.9602,0.97,0.9403,0.9602,35761645,0
2010-07-16,0.9502,0.9602,0.9403,0.9403,48118372,0
2010-07-19,0.9403,0.9502,0.9007,0.9107,93200599,0
2010-07-20,0.9107,0.9602,0.9107,0.9602,86583835,0
2010-07-21,0.9602,0.9799,0.9304,0.9403,89546253,0
2010-07-22,0.9502,0.97,0.9403,0.9403,59719982,0
2010-07-23,0.9502,0.97,0.9304,0.97,145448642,0
2010-07-26,0.9799,1.0096,0.9602,1.0096,109387800,0
2010-07-27,1.0195,1.0195,0.9898,1.0096,27412605,0
2010-07-28,1.0096,1.0096,0.9898,0.9898,27910231,0
2010-07-29,0.9898,1.0096,0.9799,0.9799,41164356,0
2010-07-30,0.9799,1.0195,0.97,1.0195,34893451,0
2010-08-02,1.0195,1.0394,1.0096,1.0394,49197611,0
2010-08-03,1.0295,1.0394,0.9898,0.9997,58534841,0
2010-08-04,1.0394,1.0491,1.0096,1.0491,91244043,0
2010-08-05,1.0491,1.0491,1.0394,1.0491,37806856,0
2010-08-06,1.0295,1.0491,1.0195,1.0394,29349760,0
2010-08-09,1.0394,1.0491,1.0195,1.0295,36242111,0
2010-08-10,1.0096,1.0195,0.9997,0.9997,38082404,0
2010-08-11,0.9898,0.9898,0.97,0.97,100085651,0
2010-08-12,0.9602,0.9997,0.9602,0.9997,84417560,0
2010-08-13,0.9799,0.9997,0.9799,0.9898,46085699,0
2010-08-16,0.9799,0.9997,0.9799,0.9898,48467571,0
2010-08-17,0.9898,0.9997,0.9502,0.9799,39430789,0
2010-08-18,0.9898,0.9997,0.9799,0.9799,30377758,0
2010-08-19,0.9898,1.0096,0.9799,0.9799,58884442,0
2010-08-20,0.9799,0.9898,0.9602,0.9602,117833565,0
2010-08-23,0.9799,0.9898,0.97,0.9799,97513604,0
2010-08-24,0.9602,0.97,0.9502,0.9502,170106241,0
2010-08-25,0.9502,0.9898,0.9502,0.9799,170144379,0
2010-08-26,0.9799,0.9898,0.9502,0.9502,110273444,0
2010-08-27,0.9602,0.9799,0.9403,0.9799,230428811,0
2010-08-30,0.97,0.9799,0.9502,0.9502,102915648,0
2010-08-31,0.9403,0.9602,0.9403,0.9502,77663981,0
2010-09-01,0.9602,0.9799,0.9502,0.9799,143828606,0
2010-09-02,0.9799,0.9898,0.97,0.9799,114485320,0
2010-09-03,0.9898,0.9997,0.9799,0.9997,82310425,0
2010-09-07,0.9799,1.0096,0.9799,0.9997,59722075,0
2010-09-08,1.0096,1.0394,0.9997,1.0394,75995838,0
2010-09-09,1.0295,1.0394,1.0295,1.0394,49259578,0
2010-09-10,1.0295,1.0394,1.0195,1.0394,45594151,0
2010-09-13,1.0394,1.0491,1.0295,1.0491,45693340,0
2010-09-14,1.0295,1.0491,1.0295,1.0394,41107625,0
2010-09-15,1.0394,1.1185,1.0394,1.0986,102037222,0
2010-09-16,1.0888,1.1284,1.079,1.0888,55603543,0
2010-09-17,1.0986,1.1185,1.0888,1.1185,61160624,0
2010-09-20,1.1185,1.1679,1.1185,1.1679,85836548,0
2010-09-21,1.1679,1.1879,1.1284,1.1481,78435947,0
2010-09-22,1.1384,1.1481,1.0986,1.1085,37015062,0
2010-09-23,1.0986,1.158,1.0888,1.1481,58233876,0
2010-09-24,1.1679,1.1879,1.158,1.1679,44740572,0
2010-09-27,1.1779,1.1879,1.1384,1.1481,50423666,0
2010-09-28,1.1481,1.1679,1.1481,1.1679,20769639,0
2010-09-29,1.158,1.1779,1.158,1.1679,25971220,0
2010-09-30,1.1879,1.1879,1.1679,1.1879,34862217,0
2010-10-01,1.1879,1.2274,1.1679,1.2274,120724779,0
2010-10-04,1.2075,1.2669,1.2075,1.2569,96036843,0
2010-10-05,1.2669,1.2966,1.2473,1.2669,110300482,0
2010-10-06,1.2669,1.2769,1.2274,1.2569,79200204,0
2010-10-07,1.2473,1.2769,1.2473,1.2769,34685530,0
2010-10-08,1.2569,1.2966,1.2569,1.2769,53574417,0
2010-10-11,1.2869,1.3264,1.2769,1.3264,48576176,0
2010-10-12,1.3264,1.3363,1.2966,1.3363,45718850,0
2010-10-13,1.366,1.4253,1.3363,1.3857,158175215,0
2010-10-14,1.3956,1.4056,1.366,1.3857,46544573,0
2010-10-15,1.3956,1.3956,1.3264,1.366,60757319,0
2010-10-18,1.3561,1.3758,1.3264,1.366,38195418,0
2010-10-19,1.3461,1.3561,1.3164,1.3264,63612368,0
2010-10-20,1.3264,1.3561,1.3164,1.3363,74539957,0
2010-10-21,1.3264,1.3363,1.2769,1.2869,65795341,0
2010-10-22,1.2669,1.3065,1.2274,1.2966,52970295,0
2010-10-25,1.3065,1.3461,1.2869,1.3363,35329117,0
2010-10-26,1.3363,1.3758,1.3164,1.3758,25522679,0
2010-10-27,1.3758,1.3857,1.3561,1.3857,40364859,0
2010-10-28,1.4056,1.455,1.4056,1.4154,86723932,0
2010-10-29,1.4352,1.4846,1.4352,1.4846,86175160,0
2010-11-01,1.5342,1.564,1.4946,1.5244,91996225,0
2010-11-02,1.554,1.5739,1.5244,1.554,84588313,0
2010-11-03,1.554,1.554,1.4946,1.554,94023594,0
2010-11-04,1.564,1.5935,1.4154,1.455,187876396,0
2010-11-05,1.4749,1.5145,1.4749,1.5145,84207505,0
2010-11-08,1.5342,1.554,1.5145,1.5342,57597358,0
2010-11-09,1.554,1.554,1.465,1.4749,73577748,0
2010-11-10,1.4846,1.4946,1.4352,1.4451,64611436,0
2010-11-11,1.3956,1.4352,1.3758,1.4253,62008967,0
2010-11-12,1.3956,1.4253,1.3857,1.4056,39951107,0
2010-11-15,1.4352,1.4451,1.3561,1.366,91092452,0
2010-11-16,1.3561,1.366,1.3363,1.3561,55873947,0
2010-11-17,1.366,1.3857,1.3065,1.3363,45245384,0
2010-11-18,1.366,1.3956,1.3363,1.3857,92536368,0
2010-11-19,1.3857,1.3857,1.366,1.3857,27331343,0
2010-11-22,1.3758,1.3857,1.3461,1.3758,14814691,0
2010-11-23,1.3561,1.3758,1.3363,1.3561,29930750,0
2010-11-24,1.3758,1.3857,1.366,1.366,21286031,0
2010-11-26,1.366,1.3857,1.366,1.3857,6779949,0
2010-11-29,1.3857,1.3857,1.3561,1.3857,28174818,0
2010-11-30,1.366,1.3956,1.3561,1.3561,50340886,0
2010-12-01,1.3758,1.3857,1.366,1.3758,18316955,0
2010-12-02,1.3857,1.3857,1.3561,1.3758,19956440,0
2010-12-03,1.366,1.366,1.3561,1.3561,15622385,0
2010-12-06,1.366,1.3758,1.3561,1.366,19310706,0
2010-12-07,1.366,1.3758,1.3461,1.3461,28421448,0
2010-12-08,1.3461,1.3561,1.2966,1.3065,76155931,0
2010-12-09,1.3956,1.4253,1.3461,1.3758,190003153,0
2010-12-10,1.3857,1.3857,1.3561,1.3857,35054081,0
2010-12-13,1.3857,1.3857,1.366,1.366,30170021,0
2010-12-14,1.3758,1.3758,1.366,1.3758,19177401,0
2010-12-15,1.3758,1.3857,1.366,1.3758,32440217,0
2010-12-16,1.3758,1.3758,1.3363,1.3758,28006040,0
2010-12-17,1.3561,1.3857,1.3561,1.3857,28050997,0
2010-12-20,1.3857,1.3956,1.3758,1.3857,18240521,0
2010-12-21,1.3956,1.4749,1.3857,1.465,57890860,0
2010-12-22,1.4946,1.5836,1.4749,1.5836,114602979,0
2010-12-23,1.6035,1.6729,1.564,1.5935,106848041,0
2010-12-27,1.5836,1.5836,1.5342,1.5342,36690358,0
2010-12-28,1.544,1.6135,1.5045,1.6135,52377655,0
2010-12-29,1.6331,1.6729,1.6234,1.6331,64137605,0
2010-12-30,1.6234,1.6331,1.5935,1.6135,28153151,0
2010-12-31,1.6234,1.6331,1.6135,1.6135,25536194,0
2011-01-03,1.653,1.7024,1.6431,1.6729,84963685,0
2011-01-04,1.7223,1.7223,1.6331,1.653,80321497,0
2011-01-05,1.653,1.6629,1.6331,1.6331,48931494,0
2011-01-06,1.653,1.653,1.6035,1.6234,40060679,0
2011-01-07,1.6234,1.6234,1.5739,1.5935,43532091,0
2011-01-10,1.5739,1.5836,1.544,1.564,32667048,0
2011-01-11,1.5836,1.5935,1.544,1.554,50830326,0
2011-01-12,1.5739,1.5739,1.5244,1.544,41203198,0
2011-01-13,1.5342,1.544,1.5145,1.5145,42860109,0
2011-01-14,1.5145,1.564,1.5145,1.544,49716895,0
2011-01-18,1.544,1.5739,1.5342,1.554,31728089,0
2011-01-19,1.554,1.554,1.5145,1.5145,30368521,0
2011-01-20,1.5045,1.5145,1.4749,1.4946,33300604,0
2011-01-21,1.5145,1.5342,1.5045,1.5342,24897990,0
2011-01-24,1.554,1.5935,1.5244,1.564,51615763,0
2011-01-25,1.564,1.5739,1.544,1.564,33729465,0
2011-01-26,1.5739,1.5935,1.564,1.5836,25743285,0
2011-01-27,1.6035,1.6035,1.5836,1.6035,25748824,0
2011-01-28,1.5935,1.6331,1.5935,1.6035,41593459,0
2011-01-31,1.5935,1.6629,1.564,1.6035,80467528,0
2011-02-01,1.6035,1.6331,1.5935,1.6135,48442793,0
2011-02-02,1.6431,1.7124,1.6331,1.7024,145298411,0
2011-02-03,1.742,1.7817,1.7322,1.752,95954196,0
2011-02-04,1.7619,1.7718,1.7024,1.7322,64825482,0
2011-02-07,1.752,1.7817,1.742,1.7718,52462584,0
2011-02-08,1.7817,1.7915,1.7619,1.7619,30894846,0
2011-02-09,1.7619,1.7718,1.7322,1.752,34674838,0
2011-02-10,1.7322,1.7619,1.7223,1.752,21914120,0
2011-02-11,1.752,1.8311,1.742,1.8213,58702270,0
2011-02-14,1.851,1.861,1.7817,1.8115,90936781,0
2011-02-15,1.7024,1.742,1.6331,1.6629,166066330,0
2011-02-16,1.7124,1.8311,1.7024,1.7915,166676442,0
2011-02-18,1.7718,1.7915,1.7619,1.7915,32231606,0
2011-02-22,1.7619,1.7718,1.6926,1.7024,68433593,0
2011-02-23,1.7223,1.7223,1.6135,1.6629,78971628,0
2011-02-24,1.6629,1.7024,1.653,1.6926,36823564,0
2011-02-25,1.7124,1.7619,1.6926,1.752,57321563,0
2011-02-28,1.7718,1.7915,1.752,1.7915,62172500,0
2011-03-01,1.8115,1.8115,1.7223,1.7322,50085899,0
2011-03-02,1.7124,1.7817,1.7124,1.7619,38344387,0
2011-03-03,1.7817,1.8115,1.7817,1.8015,45351578,0
2011-03-04,1.7915,1.8115,1.7619,1.7915,41574200,0
2011-03-07,1.7817,1.8115,1.6926,1.7223,97971422,0
2011-03-08,1.742,1.742,1.6729,1.742,72830622,0
2011-03-09,1.7223,1.7915,1.7124,1.7817,61127839,0
2011-03-10,1.752,1.7718,1.7322,1.752,35278831,0
2011-03-11,1.7322,1.7718,1.7223,1.7718,23617008,0
2011-03-14,1.752,1.7718,1.7322,1.752,30764834,0
2011-03-15,1.7024,1.752,1.6826,1.7322,67220818,0
2011-03-16,1.7322,1.752,1.6826,1.7124,67543699,0
2011-03-17,1.7223,1.742,1.7024,1.7124,29853712,0
2011-03-18,1.7322,1.742,1.653,1.6926,72975471,0
2011-03-21,1.6926,1.7124,1.6826,1.7024,34529834,0
2011-03-22,1.7024,1.7024,1.6826,1.6926,22028522,0
2011-03-23,1.6431,1.6629,1.6135,1.653,67311725,0
2011-03-24,1.6431,1.6926,1.6234,1.6826,45558150,0
2011-03-25,1.6826,1.7024,1.6729,1.7024,27207603,0
2011-03-28,1.6926,1.7124,1.6629,1.7024,39152213,0
2011-03-29,1.7024,1.7124,1.6926,1.7124,17613602,0
2011-03-30,1.7124,1.7124,1.6926,1.7024,28827668,0
2011-03-31,1.6826,1.6826,1.6035,1.6331,101160774,0
2011-04-01,1.653,1.6629,1.6135,1.6331,42778406,0
2011-04-04,1.6234,1.6826,1.6035,1.6826,34125163,0
2011-04-05,1.6729,1.7619,1.6629,1.752,77870003,0
2011-04-06,1.7718,1.841,1.7718,1.8213,101840922,0
2011-04-07,1.8115,1.8213,1.7322,1.742,71455682,0
2011-04-08,1.7619,1.7718,1.7322,1.742,29961022,0
2011-04-11,1.742,1.7817,1.742,1.7619,52120115,0
2011-04-12,1.752,1.7915,1.7322,1.7915,32603048,0
2011-04-13,1.8115,1.8311,1.7817,1.8213,45379257,0
2011-04-14,1.7915,1.8115,1.7718,1.7915,30957922,0
2011-04-15,1.7915,1.8213,1.7915,1.8213,27232525,0
2011-04-18,1.7915,1.8115,1.7718,1.7817,45563695,0
2011-04-19,1.7915,1.8213,1.7817,1.8115,24277448,0
2011-04-20,1.8311,1.851,1.8213,1.851,50448736,0
2011-04-21,1.851,1.9103,1.841,1.9103,69710437,0
2011-04-25,1.9203,1.9401,1.8906,1.9401,53859719,0
2011-04-26,1.9499,1.9797,1.9401,1.9499,64595011,0
2011-04-27,1.9203,1.9598,1.9103,1.9598,65178497,0
2011-04-28,1.9499,1.9797,1.9401,1.9598,57404483,0
2011-04-29,1.9499,1.9797,1.9401,1.9697,47956179,0
2011-05-02,1.9797,2.0093,1.8806,1.8906,149359752,0
2011-05-03,1.9401,2.0687,1.9401,2.049,246208133,0
2011-05-04,2.0291,2.1181,2.0291,2.1083,88693564,0
2011-05-05,2.1083,2.148,2.0687,2.0984,100963964,0
2011-05-06,2.1281,2.2073,2.1281,2.1974,168056090,0
2011-05-09,2.2171,2.2271,2.1281,2.1578,96134772,0
2011-05-10,2.1676,2.3359,2.1381,2.326,115830744,0
2011-05-11,2.3359,2.3954,2.2469,2.2864,174837896,0
2011-05-12,2.2469,2.3161,2.2271,2.2569,92820372,0
2011-05-13,2.2569,2.2666,2.1974,2.2171,70329321,0
2011-05-16,2.1974,2.2171,2.1381,2.1578,108101755,0
2011-05-17,2.1676,2.1876,2.049,2.1181,126470003,0
2011-05-18,2.1083,2.1776,2.0984,2.1578,75368135,0
2011-05-19,2.1876,2.2271,2.1676,2.2073,81312221,0
2011-05-20,2.2271,2.237,2.1776,2.1974,55789582,0
2011-05-23,2.1776,2.2271,2.1676,2.1776,78222241,0
2011-05-24,2.2171,2.2666,2.1776,2.2469,128236970,0
2011-05-25,2.2666,2.3954,2.2569,2.3064,174785967,0
2011-05-26,2.326,2.3657,2.2864,2.3161,77628147,0
2011-05-27,2.3359,2.3559,2.326,2.3459,40731321,0
2011-05-31,2.3854,2.4152,2.3064,2.326,294998566,0
2011-06-01,2.326,2.326,2.237,2.2469,92219138,0
2011-06-02,2.2666,2.2864,2.1974,2.2073,83810005,0
2011-06-03,2.1776,2.1876,2.1381,2.148,126375552,0
2011-06-06,2.1381,2.1776,2.0786,2.1083,100912154,0
2011-06-07,2.1181,2.1578,2.0984,2.1281,63663451,0
2011-06-08,2.1083,2.1083,1.9598,2.0093,127012148,0
2011-06-09,2.0093,2.0786,1.9598,2.0588,65012306,0
2011-06-10,2.0588,2.0786,1.9697,1.9797,82946791,0
2011-06-13,1.9697,1.9797,1.841,1.8906,170976680,0
2011-06-14,1.9301,1.9598,1.9005,1.9401,66143373,0
2011-06-15,1.9005,1.9697,1.8707,1.9301,98403592,0
2011-06-16,1.9301,1.9401,1.8806,1.9203,75064018,0
2011-06-17,1.9401,1.9499,1.851,1.9005,64070300,0
2011-06-20,1.8707,1.9005,1.861,1.9005,34424814,0
2011-06-21,1.9103,1.9994,1.9103,1.9797,63824580,0
2011-06-22,1.9994,2.0786,1.9895,2.0192,63841339,0
2011-06-23,1.9697,2.0291,1.9499,2.0192,87335453,0
2011-06-24,2.0687,2.0687,1.9598,1.9598,79080087,0
2011-06-27,1.9499,1.9895,1.9103,1.9797,45763435,0
2011-06-28,1.9994,2.049,1.9895,2.0192,48974005,0
2011-06-29,2.0588,2.0786,2.0192,2.0786,80960068,0
2011-06-30,2.1083,2.2271,2.0984,2.1676,116064928,0
2011-07-01,2.2073,2.2271,2.1578,2.1676,65495810,0
2011-07-05,2.2073,2.2271,2.1381,2.1578,70584772,0
2011-07-06,2.148,2.1578,2.1083,2.1381,36859862,0
2011-07-07,2.1676,2.2073,2.1578,2.1974,38086683,0
2011-07-08,2.148,2.2073,2.1281,2.1974,37846720,0
2011-07-11,2.2569,2.2765,2.148,2.1876,146105844,0
2011-07-12,2.1676,2.1876,2.1381,2.1676,48447225,0
2011-07-13,2.1876,2.2469,2.1776,2.2171,55457413,0
2011-07-14,2.2271,2.2469,2.1876,2.2271,176583218,0
2011-07-15,2.2469,2.326,2.2271,2.3064,127357174,0
2011-07-18,2.2864,2.3064,2.1876,2.2073,65967815,0
2011-07-19,2.2271,2.2666,2.1776,2.1876,96065168,0
2011-07-20,2.2073,2.2171,2.148,2.1578,54864342,0
2011-07-21,2.1676,2.1876,2.148,2.1776,62480734,0
2011-07-22,2.1776,2.1876,2.1381,2.1381,27152423,0
2011-07-25,2.0984,2.1974,2.0786,2.1083,58560415,0
2011-07-26,2.1381,2.1776,2.1181,2.1181,33769699,0
2011-07-27,2.1381,2.1381,2.0687,2.0984,53000640,0
2011-07-28,2.0886,2.1578,2.049,2.0588,79820910,0
2011-07-29,2.0192,2.1083,1.9697,2.0886,115649095,0
2011-08-01,2.1974,2.1974,2.039,2.0886,140077650,0
2011-08-02,2.1578,2.1974,1.9994,2.049,141187804,0
2011-08-03,2.0588,2.0786,1.9401,2.049,102730128,0
2011-08-04,2.0192,2.0192,1.9203,1.9203,130830049,0
2011-08-05,1.9203,1.9895,1.7124,1.8707,164927963,0
2011-08-08,1.6729,1.7718,1.6135,1.6331,184581573,0
2011-08-09,1.6926,1.7817,1.6431,1.7817,127125453,0
2011-08-10,1.742,1.7718,1.7024,1.7124,95334333,0
2011-08-11,1.742,1.861,1.7322,1.841,98557074,0
2011-08-12,1.8707,1.9301,1.841,1.851,100313780,0
2011-08-15,1.9005,1.9103,1.861,1.8806,85136004,0
2011-08-16,1.8707,1.9005,1.851,1.8906,107136957,0
2011-08-17,1.9103,1.9301,1.8906,1.9005,95075667,0
2011-08-18,1.8311,1.851,1.752,1.7619,121844415,0
2011-08-19,1.6926,1.8015,1.6826,1.752,95158399,0
2011-08-22,1.7915,1.8115,1.6431,1.6926,138687962,0
2011-08-23,1.6826,1.6926,1.5739,1.6729,192688004,0
2011-08-24,1.6431,1.7619,1.6331,1.7322,129251563,0
2011-08-25,1.7322,1.7718,1.6629,1.6729,63708144,0
2011-08-26,1.6629,1.7124,1.6331,1.6826,64930061,0
2011-08-29,1.7124,1.7915,1.7124,1.7915,64886714,0
2011-08-30,1.752,1.8115,1.752,1.7817,106430361,0
2011-08-31,1.8115,1.851,1.7619,1.7817,78174560,0
2011-09-01,1.7915,1.841,1.742,1.742,63035413,0
2011-09-02,1.7024,1.742,1.6926,1.7024,27592836,0
2011-09-06,1.653,1.6826,1.6431,1.6729,34275690,0
2011-09-07,1.7223,1.7817,1.7024,1.7718,47221834,0
2011-09-08,1.752,1.8115,1.7024,1.7322,61406110,0
2011-09-09,1.7024,1.742,1.6826,1.7024,29807192,0
2011-09-12,1.6629,1.7024,1.6431,1.653,57778269,0
2011-09-13,1.6729,1.7024,1.6629,1.6629,45016918,0
2011-09-14,1.6926,1.8311,1.6826,1.7817,191674016,0
2011-09-15,1.7817,1.8213,1.752,1.8213,85243464,0
2011-09-16,1.8213,1.841,1.7915,1.8115,49146651,0
2011-09-19,1.7718,1.7915,1.7619,1.7718,40021540,0
2011-09-20,1.7915,1.8015,1.7619,1.7619,33127983,0
2011-09-21,1.7817,1.8707,1.7718,1.7915,73629765,0
2011-09-22,1.7322,1.752,1.6431,1.6629,136418351,0
2011-09-23,1.6629,1.7024,1.653,1.6826,57669135,0
2011-09-26,1.7223,1.7223,1.5935,1.6431,136690801,0
2011-09-27,1.6926,1.7223,1.6729,1.6729,74886971,0
2011-09-28,1.6826,1.7223,1.6331,1.6331,66951493,0
2011-09-29,1.6729,1.6826,1.4451,1.4749,195927969,0
2011-09-30,1.4451,1.5244,1.4253,1.4946,76896219,0
2011-10-03,1.455,1.554,1.4253,1.4352,98812305,0
2011-10-04,1.3857,1.5045,1.2569,1.455,181773947,0
2011-10-05,1.4749,1.4749,1.3956,1.455,46429038,0
2011-10-06,1.4352,1.554,1.4352,1.4946,87663002,0
2011-10-07,1.5145,1.554,1.4946,1.5045,56779019,0
2011-10-10,1.5244,1.6431,1.5145,1.6331,66334513,0
2011-10-11,1.6234,1.7024,1.6135,1.6431,47835943,0
2011-10-12,1.6826,1.7322,1.6629,1.6926,59100009,0
2011-10-13,1.7024,1.7223,1.653,1.7024,44800862,0
2011-10-14,1.742,1.7817,1.7223,1.7817,74441158,0
2011-10-17,1.8115,1.841,1.7322,1.752,60399820,0
2011-10-18,1.742,1.7817,1.7322,1.752,82928151,0
2011-10-19,1.752,1.7619,1.7024,1.7024,35476666,0
2011-10-20,1.7124,1.752,1.6826,1.7322,62942162,0
2011-10-21,1.7619,1.8213,1.7322,1.752,45504005,0
2011-10-24,1.7915,1.8213,1.7619,1.8213,44043734,0
2011-10-25,1.7817,1.8213,1.7718,1.7817,32059267,0
2011-10-26,1.8015,1.8213,1.742,1.7718,33940756,0
2011-10-27,1.8213,1.841,1.7817,1.8115,103075526,0
2011-10-28,1.8015,1.8311,1.7915,1.8213,30076159,0
2011-10-31,1.8115,1.8115,1.7718,1.7718,48964678,0
2011-11-01,1.6729,1.8115,1.6331,1.7124,93655128,0
2011-11-02,1.742,1.752,1.653,1.6629,75225071,0
2011-11-03,1.6729,1.6926,1.6331,1.6331,72435264,0
2011-11-04,1.6331,1.7124,1.6234,1.6629,67192694,0
2011-11-07,1.6926,1.7124,1.6729,1.6826,41641485,0
2011-11-08,1.7124,1.7322,1.653,1.7322,85598126,0
2011-11-09,1.7024,1.7322,1.6234,1.6234,148462491,0
2011-11-10,1.6729,1.6826,1.5935,1.6729,62418222,0
2011-11-11,1.6629,1.7024,1.6629,1.6826,41906314,0
2011-11-14,1.6826,1.7024,1.6629,1.6629,42848285,0
2011-11-15,1.653,1.6729,1.653,1.6629,24200543,0
2011-11-16,1.6629,1.6926,1.6331,1.6431,45022993,0
2011-11-17,1.6926,1.7322,1.6729,1.7223,100703366,0
2011-11-18,1.752,1.8115,1.742,1.7619,87802503,0
2011-11-21,1.742,1.8707,1.7322,1.8311,124627605,0
2011-11-22,1.861,1.9005,1.7915,1.851,102725657,0
2011-11-23,1.8213,1.8311,1.7024,1.7223,83685268,0
2011-11-25,1.7223,1.7718,1.7024,1.7322,26283008,0
2011-11-28,1.7817,1.7915,1.742,1.742,35936397,0
2011-11-29,1.742,1.7718,1.7024,1.7024,23129986,0
2011-11-30,1.752,1.8115,1.7322,1.7817,75778842,0
2011-12-01,1.7817,1.861,1.7718,1.861,82529820,0
2011-12-02,1.8906,1.9005,1.8213,1.841,39649993,0
2011-12-05,1.851,1.861,1.7817,1.7915,39772252,0
2011-12-06,1.7915,1.8015,1.7619,1.7718,25402465,0
2011-12-07,1.7817,1.7817,1.742,1.752,35427354,0
2011-12-08,1.752,1.7619,1.6826,1.6826,38917561,0
2011-12-09,1.7223,1.8015,1.7124,1.7322,65195862,0
2011-12-12,1.7124,1.8015,1.7024,1.752,45193286,0
2011-12-13,1.7817,1.8311,1.7718,1.7817,44765199,0
2011-12-14,1.7619,1.7817,1.742,1.742,32611990,0
2011-12-15,1.7718,1.8015,1.742,1.7619,26925370,0
2011-12-16,1.7817,1.7915,1.752,1.752,35627735,0
2011-12-19,1.7619,1.8115,1.7619,1.7915,39811502,0
2011-12-20,1.8115,1.8213,1.7817,1.8115,34674902,0
2011-12-21,1.7915,1.8015,1.7718,1.7718,20382623,0
2011-12-22,1.7817,1.8015,1.7718,1.7718,19835971,0
2011-12-23,1.7718,1.7915,1.7619,1.7915,17671773,0
2011-12-27,1.7817,1.8015,1.7718,1.8015,19955013,0
2011-12-28,1.7915,1.8115,1.7817,1.7817,23661528,0
2011-12-29,1.7915,1.8115,1.7817,1.8015,20564687,0
2011-12-30,1.7915,1.8115,1.7915,1.8015,19918037,0
2012-01-03,1.8213,1.861,1.8115,1.841,44508599,0
2012-01-04,1.841,1.9005,1.7817,1.8115,69998046,0
2012-01-05,1.8806,2.0192,1.861,2.0192,123063301,0
2012-01-06,2.0291,2.039,1.9499,1.9797,46498069,0
2012-01-09,1.9994,2.0588,1.9797,2.0291,75020279,0
2012-01-10,2.049,2.0687,2.0192,2.0291,60152255,0
2012-01-11,2.0192,2.039,1.9994,2.0192,37120072,0
2012-01-12,2.0291,2.0984,2.0192,2.0886,71875014,0
2012-01-13,2.1083,2.148,2.0886,2.1181,81991881,0
2012-01-17,2.1381,2.1676,2.1181,2.1381,66083217,0
2012-01-18,2.1083,2.148,2.1083,2.1381,63755375,0
2012-01-19,2.1381,2.1578,2.1181,2.1281,63889256,0
2012-01-20,2.1281,2.1281,2.0588,2.0786,57519415,0
2012-01-23,2.0192,2.0984,2.0093,2.0786,50351453,0
2012-01-24,2.0687,2.1281,2.049,2.0588,41185259,0
2012-01-25,2.0786,2.0786,2.039,2.0588,72912928,0
2012-01-26,2.0786,2.0984,2.039,2.0588,92036352,0
2012-01-27,2.0291,2.049,2.0192,2.0192,56364808,0
2012-01-30,1.9994,2.0192,1.9797,2.0093,75766870,0
2012-01-31,2.0291,2.0687,2.0093,2.0588,67485456,0
2012-02-01,2.0786,2.1381,2.0687,2.1181,79736698,0
2012-02-02,2.1381,2.1381,2.0886,2.0984,29949370,0
2012-02-03,2.1181,2.1381,2.1083,2.1181,67803299,0
2012-02-06,2.1181,2.1381,2.1083,2.1281,27957740,0
2012-02-07,2.1181,2.1181,2.0687,2.0984,58034648,0
2012-02-08,2.0984,2.1676,2.0786,2.1676,105150087,0
2012-02-09,2.1281,2.1776,2.1083,2.1676,115443198,0
2012-02-10,2.1281,2.1676,2.1083,2.1181,50260810,0
2012-02-13,2.1381,2.1381,2.1083,2.1281,30341246,0
2012-02-14,2.1181,2.148,2.1083,2.1181,35327502,0
2012-02-15,2.1381,2.1578,2.1181,2.1181,40485133,0
2012-02-16,2.1181,2.1381,2.1181,2.1181,19154046,0
2012-02-17,2.1381,2.1381,2.1083,2.1281,33560271,0
2012-02-21,2.1181,2.1281,2.0886,2.0984,40352075,0
2012-02-22,2.0886,2.0984,2.0588,2.0687,54692524,0
2012-02-23,2.0786,2.0984,2.0687,2.0786,36942306,0
2012-02-24,2.0786,2.1776,2.0687,2.1776,116682882,0
2012-02-27,2.1676,2.2271,2.148,2.2073,64096151,0
2012-02-28,2.2171,2.2271,2.148,2.1876,55870531,0
2012-02-29,2.2271,2.2569,2.2073,2.237,94760807,0
2012-03-01,2.2469,2.2569,2.2073,2.2073,47688768,0
2012-03-02,2.2073,2.3161,2.1974,2.2864,105312896,0
2012-03-05,2.3161,2.326,2.2271,2.237,50760059,0
2012-03-06,2.1974,2.2171,2.1776,2.1876,49192059,0
2012-03-07,2.2073,2.237,2.1974,2.2271,21267621,0
2012-03-08,2.2469,2.2765,2.237,2.2765,43545982,0
2012-03-09,2.3064,2.3359,2.2964,2.326,64684296,0
2012-03-12,2.326,2.326,2.2666,2.2964,37012381,0
2012-03-13,2.3161,2.3161,2.2569,2.2666,49843641,0
2012-03-14,2.2666,2.2864,2.2569,2.2666,21596084,0
2012-03-15,2.2666,2.2765,2.2469,2.2569,28073012,0
2012-03-16,2.2469,2.2569,2.237,2.237,28157744,0
2012-03-19,2.237,2.2569,2.2271,2.2469,22128783,0
2012-03-20,2.2271,2.2569,2.2271,2.237,21354898,0
2012-03-21,2.237,2.2469,2.2271,2.237,9926537,0
2012-03-22,2.237,2.2469,2.2271,2.2469,13372254,0
2012-03-23,2.237,2.2469,2.2271,2.237,15660034,0
2012-03-26,2.237,2.2569,2.2073,2.2171,53126415,0
2012-03-27,2.2171,2.237,2.1776,2.2271,76037122,0
2012-03-28,2.2271,2.2469,2.2073,2.2171,41212245,0
2012-03-29,2.2171,2.2271,2.1776,2.1876,55212505,0
2012-03-30,2.2569,2.3064,2.237,2.2864,113930849,0
2012-04-02,2.2864,2.3854,2.2765,2.3755,142269847,0
2012-04-03,2.3359,2.3657,2.2864,2.3064,105974545,0
2012-04-04,2.2765,2.3064,2.2171,2.2666,95825345,0
2012-04-05,2.2569,2.326,2.2569,2.3064,46877699,0
2012-04-09,2.2864,2.3161,2.2666,2.3064,29085488,0
2012-04-10,2.2964,2.3064,2.1676,2.1974,76761750,0
2012-04-11,2.2469,2.2569,2.2073,2.2271,36648861,0
2012-04-12,2.2171,2.237,2.2073,2.237,35379933,0
2012-04-13,2.2171,2.2271,2.1974,2.2073,22857693,0
2012-04-16,2.2171,2.2271,2.1281,2.148,62020220,0
2012-04-17,2.1676,2.237,2.1578,2.2171,56697666,0
2012-04-18,2.1876,2.2469,2.1876,2.2469,31024017,0
2012-04-19,2.237,2.2469,2.1876,2.2073,35841910,0
2012-04-20,2.2073,2.2171,2.1776,2.1974,47016015,0
2012-04-23,2.1776,2.1876,2.0886,2.1181,50356836,0
2012-04-24,2.148,2.1776,2.1381,2.1676,41390076,0
2012-04-25,2.1974,2.1974,2.1676,2.1776,22736343,0
2012-04-26,2.1776,2.1974,2.1281,2.1776,33207204,0
2012-04-27,2.1776,2.2171,2.1381,2.1876,40064885,0
2012-04-30,2.1876,2.2469,2.1876,2.237,52160956,0
2012-05-01,2.237,2.2864,2.1876,2.2073,100008692,0
2012-05-02,2.2171,2.2469,2.1876,2.2271,43349136,0
2012-05-03,2.2073,2.2271,2.1578,2.1876,37448480,0
2012-05-04,2.1676,2.2171,2.1083,2.1381,88959768,0
2012-05-07,2.1083,2.1578,2.0886,2.1381,94145294,0
2012-05-08,2.2171,2.2271,2.049,2.1181,163718711,0
2012-05-09,2.0984,2.1676,2.049,2.1578,145923097,0
2012-05-10,2.1776,2.1876,2.0984,2.148,92534000,0
2012-05-11,2.148,2.1578,2.0984,2.1083,36948891,0
2012-05-14,2.0687,2.0886,1.9499,1.9994,93270208,0
2012-05-15,1.9994,1.9994,1.9499,1.9598,87289321,0
2012-05-16,1.9401,1.9994,1.9401,1.9401,63771538,0
2012-05-17,1.9301,1.9499,1.7619,1.8115,153800309,0
2012-05-18,1.7817,1.8806,1.7718,1.861,98413954,0
2012-05-21,1.8311,1.9598,1.8115,1.9598,58058611,0
2012-05-22,1.9895,1.9994,1.8707,1.9401,54008401,0
2012-05-23,1.9005,1.9797,1.8906,1.9697,46670028,0
2012-05-24,1.9499,1.9697,1.9301,1.9697,22502266,0
2012-05-25,1.9499,1.9499,1.9005,1.9103,19890863,0
2012-05-29,1.9301,1.9401,1.8806,1.9103,31108163,0
2012-05-30,1.8806,1.8906,1.8213,1.8707,43056828,0
2012-05-31,1.8906,1.9103,1.841,1.8707,57421771,0
2012-06-01,1.8311,1.9203,1.8115,1.8213,34357806,0
2012-06-04,1.8213,1.8806,1.8213,1.8806,35418253,0
2012-06-05,1.841,1.8806,1.841,1.8707,31087628,0
2012-06-06,1.8806,1.9005,1.8806,1.8906,24551733,0
2012-06-07,1.8906,1.9301,1.841,1.841,36868737,0
2012-06-08,1.8311,1.8806,1.8311,1.841,16305194,0
2012-06-11,1.851,1.861,1.841,1.841,12454332,0
2012-06-12,1.851,1.8707,1.8311,1.841,19898917,0
2012-06-13,1.841,1.861,1.7915,1.8115,32530797,0
2012-06-14,1.8015,1.841,1.7817,1.841,33108675,0
2012-06-15,1.8311,1.851,1.8015,1.851,38126564,0
2012-06-18,1.8311,1.841,1.7915,1.8213,42259926,0
2012-06-19,1.8015,1.9005,1.7915,1.8906,56228191,0
2012-06-20,1.8806,1.9005,1.861,1.9005,22578521,0
2012-06-21,1.8906,1.9005,1.851,1.861,36066387,0
2012-06-22,1.851,1.9005,1.851,1.8707,41556694,0
2012-06-25,1.8707,1.8806,1.7817,1.8015,46153855,0
2012-06-26,1.8015,1.8311,1.8015,1.8213,23726118,0
2012-06-27,1.8115,1.8707,1.8115,1.851,17594304,0
2012-06-28,1.8311,1.851,1.8213,1.841,18760332,0
2012-06-29,1.861,1.8707,1.8015,1.8311,37460578,0
2012-07-02,1.8213,1.9697,1.8213,1.9697,68525735,0
2012-07-03,1.9697,2.0588,1.9598,2.0192,54159371,0
2012-07-05,2.0192,2.1083,2.0192,2.0687,52931613,0
2012-07-06,2.0588,2.0687,1.9994,2.0291,30015720,0
2012-07-09,2.0886,2.0984,2.0291,2.0588,49459616,0
2012-07-10,2.0588,2.0687,1.9994,2.0291,43936197,0
2012-07-11,2.0192,2.049,1.9994,2.0093,23318063,0
2012-07-12,1.9895,2.0588,1.9697,2.049,38698033,0
2012-07-13,2.039,2.0786,1.9895,2.0291,45534494,0
2012-07-16,2.0192,2.0588,2.0192,2.049,31060876,0
2012-07-17,2.0588,2.0786,1.9994,2.0687,50356086,0
2012-07-18,2.0588,2.1083,2.049,2.0886,37879201,0
2012-07-19,2.0984,2.1381,2.0786,2.0886,47353138,0
2012-07-20,2.0984,2.1083,2.0588,2.0786,44589387,0
2012-07-23,2.049,2.0786,2.039,2.0588,21951701,0
2012-07-24,2.049,2.0588,2.0093,2.0192,17438383,0
2012-07-25,2.0291,2.0886,2.0192,2.0588,43401754,0
2012-07-26,2.0886,2.1083,2.0588,2.0886,52366773,0
2012-07-27,2.0984,2.148,2.0786,2.1381,69448831,0
2012-07-30,2.1578,2.1776,2.1281,2.1676,32565909,0
2012-07-31,2.1676,2.1776,2.1181,2.1381,25829772,0
2012-08-01,2.1578,2.1578,2.0687,2.1281,34644358,0
2012-08-02,2.1181,2.1381,2.0786,2.0886,31789748,0
2012-08-03,2.1083,2.148,2.0984,2.1381,31420121,0
2012-08-06,2.148,2.2073,2.148,2.1776,68100224,0
2012-08-07,2.2271,2.3161,2.1974,2.2765,193386655,0
2012-08-08,2.2569,2.4843,2.2569,2.4448,328490674,0
2012-08-09,2.4647,2.4647,2.3064,2.3755,122807395,0
2012-08-10,2.3559,2.4647,2.3459,2.4548,138952051,0
2012-08-13,2.4647,2.4943,2.4548,2.4843,76236741,0
2012-08-14,2.4943,2.5142,2.4448,2.5042,84262956,0
2012-08-15,2.5339,2.5438,2.4548,2.524,82491876,0
2012-08-16,2.524,2.5735,2.4843,2.5636,86720859,0
2012-08-17,2.5735,2.5735,2.524,2.5339,36052152,0
2012-08-20,2.5735,2.6131,2.5339,2.5339,68728911,0
2012-08-21,2.5735,2.5934,2.5339,2.5438,36804278,0
2012-08-22,2.5339,2.5537,2.524,2.5339,23137738,0
2012-08-23,2.5142,2.5142,2.4548,2.4746,47001061,0
2012-08-24,2.4498,2.524,2.4448,2.5142,47621842,0
2012-08-27,2.524,2.5339,2.4746,2.5142,99649938,0
2012-08-28,2.524,2.524,2.4943,2.5042,36077568,0
2012-08-29,2.4943,2.524,2.4843,2.5142,41760425,0
2012-08-30,2.5042,2.5142,2.4843,2.5142,36598159,0
2012-08-31,2.4843,2.5142,2.4647,2.5042,46728161,0
2012-09-04,2.5042,2.524,2.4843,2.5142,40023440,0
2012-09-05,2.5142,2.524,2.4647,2.4943,29803798,0
2012-09-06,2.5042,2.5339,2.4943,2.5142,33029293,0
2012-09-07,2.5142,2.5339,2.4843,2.5042,55528802,0
2012-09-10,2.4843,2.5042,2.4746,2.4843,26219755,0
2012-09-11,2.4647,2.4843,2.4349,2.4746,74297747,0
2012-09-12,2.4746,2.4746,2.3755,2.3954,94630181,0
2012-09-13,2.3755,2.4647,2.3559,2.4448,69780854,0
2012-09-14,2.4647,2.4943,2.4152,2.4448,53136271,0
2012-09-17,2.4152,2.4252,2.3559,2.3657,54221307,0
2012-09-18,2.3459,2.4053,2.3064,2.4053,98434659,0
2012-09-19,2.3954,2.4647,2.3854,2.4647,75410712,0
2012-09-20,2.4448,2.5636,2.4053,2.5438,118568154,0
2012-09-21,2.5339,2.5537,2.5042,2.5142,63283412,0
2012-09-24,2.5042,2.5142,2.4746,2.4843,43478427,0
2012-09-25,2.4843,2.5042,2.4448,2.4448,67629460,0
2012-09-26,2.4448,2.5042,2.4152,2.4746,73686133,0
2012-09-27,2.4843,2.5735,2.4843,2.5636,78444503,0
2012-09-28,2.5537,2.5735,2.5142,2.5636,57483916,0
2012-10-01,2.5636,2.5934,2.5339,2.5438,60550396,0
2012-10-02,2.623,2.6526,2.5735,2.5934,90007090,0
2012-10-03,2.623,2.7022,2.6131,2.7022,93500251,0
2012-10-04,2.712,2.722,2.6526,2.6725,43417740,0
2012-10-05,2.6725,2.7022,2.6131,2.6626,52674191,0
2012-10-08,2.6429,2.6626,2.623,2.633,32178775,0
2012-10-09,2.6626,2.6825,2.6031,2.6031,89196092,0
2012-10-10,2.6131,2.7319,2.6131,2.722,226424614,0
2012-10-11,2.7419,2.7616,2.7022,2.7022,73979450,0
2012-10-12,2.712,2.7517,2.6725,2.7517,58504735,0
2012-10-15,2.7517,2.7714,2.7319,2.7714,59595752,0
2012-10-16,2.7814,2.8209,2.7517,2.811,88432967,0
2012-10-17,2.8309,2.8309,2.7714,2.811,62693766,0
2012-10-18,2.811,2.9398,2.7914,2.91,176139764,0
2012-10-19,2.92,2.9398,2.8507,2.8903,139333523,0
2012-10-22,2.91,2.92,2.8209,2.8804,74681163,0
2012-10-23,2.8507,2.8507,2.7714,2.8409,48080798,0
2012-10-24,2.8209,2.9001,2.811,2.8605,83642899,0
2012-10-25,2.8903,2.8903,2.7616,2.8209,102822481,0
2012-10-26,2.8209,2.8605,2.7814,2.7914,74003779,0
2012-10-31,2.7914,2.811,2.712,2.7714,61290313,0
2012-11-01,2.7814,2.9299,2.7814,2.7814,127372619,0
2012-11-02,2.8209,2.91,2.811,2.8705,69098089,0
2012-11-05,2.8705,2.8705,2.7914,2.8012,57059078,0
2012-11-06,2.8309,2.8309,2.7714,2.7818,59032213,0
2012-11-07,2.7616,2.7714,2.6429,2.712,105096562,0
2012-11-08,2.722,2.7517,2.633,2.6429,63603648,0
2012-11-09,2.712,2.7517,2.6626,2.722,65010802,0
2012-11-12,2.7419,2.7814,2.722,2.7517,49676998,0
2012-11-13,2.722,2.811,2.712,2.7616,86008914,0
2012-11-14,2.7714,2.7714,2.6526,2.6725,67786756,0
2012-11-15,2.6825,2.6923,2.524,2.623,125165685,0
2012-11-16,2.6131,2.6825,2.5735,2.6626,86606978,0
2012-11-19,2.6825,2.712,2.6626,2.6725,82037481,0
2012-11-20,2.6825,2.7616,2.6725,2.7419,81541160,0
2012-11-21,2.7517,2.7914,2.6923,2.6923,58895029,0
2012-11-23,2.7319,2.7714,2.7319,2.7517,19008263,0
2012-11-26,2.7319,2.7714,2.7319,2.7319,51781836,0
2012-11-27,2.722,2.7517,2.6626,2.6725,58634292,0
2012-11-28,2.6725,2.722,2.6429,2.6725,104161704,0
2012-11-29,2.6923,2.722,2.6825,2.712,56400932,0
2012-11-30,2.7319,2.7616,2.712,2.7419,83012649,0
2012-12-03,2.7616,2.8012,2.7616,2.7714,56723466,0
2012-12-04,2.7914,2.8209,2.7022,2.7319,101848691,0
2012-12-05,2.7616,2.7814,2.7022,2.7419,90610097,0
2012-12-06,2.8209,2.8209,2.7616,2.7616,122139420,0
2012-12-07,2.7814,2.7914,2.722,2.7319,75501958,0
2012-12-10,2.7517,2.7517,2.7022,2.712,45151668,0
2012-12-11,2.7319,2.7517,2.6923,2.7022,59736566,0
2012-12-12,2.712,2.7616,2.6923,2.7517,42270237,0
2012-12-13,2.7517,2.7914,2.712,2.7419,67604722,0
2012-12-14,2.722,2.9001,2.6526,2.8804,122985484,0
2012-12-17,2.8309,2.9001,2.8209,2.8903,86126254,0
2012-12-18,2.9398,2.9794,2.91,2.9299,90439858,0
2012-12-19,2.9398,2.9595,2.8705,2.9299,127193053,0
2012-12-20,2.92,2.9695,2.91,2.9595,46894705,0
2012-12-21,2.8804,2.9398,2.8705,2.91,58347953,0
2012-12-24,2.9001,2.92,2.9001,2.92,15611379,0
2012-12-26,2.91,2.9299,2.8903,2.8903,19288050,0
2012-12-27,2.9001,2.92,2.8705,2.8705,29927312,0
2012-12-28,2.8605,2.8903,2.8507,2.8605,33824910,0
2012-12-31,2.8507,2.8804,2.8507,2.8605,48114612,0
2013-01-02,2.92,3.0091,2.92,2.9893,85702817,0
2013-01-03,3.0091,3.0684,2.9595,3.0486,80951840,0
2013-01-04,3.0585,3.118,3.0289,3.0684,108510860,0
2013-01-07,3.0784,3.0882,3.0289,3.0486,49723095,0
2013-01-08,3.0389,3.108,3.0289,3.108,73273240,0
2013-01-09,3.118,3.1279,3.0585,3.0882,72168212,0
2013-01-10,3.108,3.1575,3.0882,3.098,84508435,0
2013-01-11,3.0882,3.1476,3.0784,3.1279,144087897,0
2013-01-14,3.118,3.1476,3.108,3.118,89274289,0
2013-01-15,3.118,3.1279,3.108,3.108,39921221,0
2013-01-16,3.108,3.1279,3.0882,3.0882,28605611,0
2013-01-17,3.108,3.1279,3.098,3.108,38580144,0
2013-01-18,3.1476,3.1575,3.118,3.1279,40120091,0
2013-01-22,3.1376,3.1376,3.098,3.118,46014270,0
2013-01-23,3.108,3.118,3.0784,3.0882,38266813,0
2013-01-24,3.0882,3.0882,3.0486,3.0585,65888210,0
2013-01-25,3.0784,3.118,3.0585,3.118,34038461,0
2013-01-28,3.118,3.1279,3.0882,3.118,30878936,0
2013-01-29,3.118,3.118,3.0882,3.098,30370163,0
2013-01-30,3.0882,3.1476,3.0882,3.118,44901990,0
2013-01-31,3.108,3.1476,3.098,3.108,39299550,0
2013-02-01,3.1376,3.2169,3.1279,3.1971,83372445,0
2013-02-04,3.1971,3.2071,3.1279,3.1279,56413339,0
2013-02-05,3.098,3.1773,3.0784,3.1675,117810819,0
2013-02-06,3.1675,3.1675,3.108,3.1279,49484576,0
2013-02-07,3.098,3.1279,3.0684,3.118,63762227,0
2013-02-08,3.1376,3.1376,3.0784,3.0882,51589351,0
2013-02-11,3.098,3.1279,3.098,3.108,41130198,0
2013-02-12,3.108,3.1675,3.098,3.1476,92156797,0
2013-02-13,3.1675,3.1971,3.1575,3.1675,43398108,0
2013-02-14,3.1476,3.1773,3.1376,3.1376,36873987,0
2013-02-15,3.1279,3.1575,3.118,3.118,24888424,0
2013-02-19,3.1279,3.1575,3.118,3.1376,33642040,0
2013-02-20,3.1376,3.1675,3.0486,3.0684,56364550,0
2013-02-21,3.0784,3.0784,2.9893,3.0389,83609988,0
2013-02-22,3.0486,3.0585,3.0189,3.0189,31363315,0
2013-02-25,3.0289,3.0684,2.9991,2.9991,60343862,0
2013-02-26,2.9595,3.0684,2.9398,3.0289,79820092,0
2013-02-27,3.0389,3.0684,2.9991,3.0486,36105665,0
2013-02-28,3.0486,3.1376,3.0486,3.0784,106498595,0
2013-03-01,3.0684,3.1476,3.0585,3.098,87966890,0
2013-03-04,3.098,3.1675,3.0882,3.1675,63401717,0
2013-03-05,3.1675,3.2071,3.1575,3.1871,66365881,0
2013-03-06,3.2169,3.2169,3.1871,3.2071,56509158,0
2013-03-07,3.2071,3.2169,3.1773,3.1773,42987106,0
2013-03-08,3.1971,3.2071,3.1675,3.1773,31350807,0
2013-03-11,3.1773,3.1871,3.1376,3.1675,39776729,0
2013-03-12,3.1575,3.1773,3.1476,3.1575,29048416,0
2013-03-13,3.1575,3.1575,3.098,3.098,38744314,0
2013-03-14,3.108,3.1376,3.098,3.118,31432940,0
2013-03-15,3.118,3.1279,3.0784,3.0784,67696979,0
2013-03-18,3.0585,3.0882,3.0189,3.0684,69268404,0
2013-03-19,3.0784,3.0882,3.0289,3.0289,47770206,0
2013-03-20,3.0486,3.0882,3.0389,3.0585,45926621,0
2013-03-21,3.0486,3.0882,3.0289,3.0684,47675779,0
2013-03-22,3.0784,3.0784,3.0389,3.0784,26609358,0
2013-03-25,3.0784,3.0882,3.0389,3.0389,28932917,0
2013-03-26,3.0389,3.0684,3.0289,3.0585,40055530,0
2013-03-27,3.0389,3.0585,3.0189,3.0486,45482309,0
2013-03-28,3.0486,3.0486,3.0189,3.0486,47409593,0
2013-04-01,3.0486,3.0585,3.0289,3.0486,24379023,0
2013-04-02,3.0486,3.0585,3.0389,3.0486,32088221,0
2013-04-03,3.0389,3.0486,3.0189,3.0389,48958138,0
2013-04-04,3.0389,3.0389,2.9398,2.9695,62485469,0
2013-04-05,2.92,2.9893,2.92,2.9794,34340168,0
2013-04-08,2.9695,3.0189,2.9695,3.0091,25711036,0
2013-04-09,3.0189,3.0486,3.0189,3.0389,29180913,0
2013-04-10,3.0389,3.098,3.0289,3.098,38752580,0
2013-04-11,3.118,3.1675,3.098,3.118,43849760,0
2013-04-12,3.1279,3.1376,3.0486,3.0486,38258962,0
2013-04-15,3.0486,3.0585,2.9794,2.9991,58076659,0
2013-04-16,3.0091,3.0289,3.0091,3.0189,28181056,0
2013-04-17,2.9893,2.9991,2.9496,2.9695,63822364,0
2013-04-18,2.9695,2.9794,2.9398,2.9496,34577568,0
2013-04-19,2.9496,2.9794,2.9398,2.9794,20985857,0
2013-04-22,2.9794,2.9991,2.9496,2.9991,20013567,0
2013-04-23,2.9893,3.0784,2.9794,3.0784,31131452,0
2013-04-24,3.0882,3.118,3.0882,3.098,23954260,0
2013-04-25,3.118,3.118,3.0784,3.0882,32574747,0
2013-04-26,3.0882,3.118,3.0882,3.0882,25408436,0
2013-04-29,3.108,3.118,3.0289,3.0389,47478043,0
2013-04-30,3.0882,3.2169,3.0882,3.2169,132604150,0
2013-05-01,3.1971,3.3555,3.1971,3.3258,97432301,0
2013-05-02,3.306,3.316,3.2466,3.2664,44526184,0
2013-05-03,3.2961,3.3555,3.2861,3.3258,39211128,0
2013-05-06,3.3356,3.3655,3.3258,3.3555,50367280,0
2013-05-07,3.3655,3.3754,3.3356,3.3555,30004982,0
2013-05-08,3.3555,3.385,3.316,3.3356,29031216,0
2013-05-09,3.3258,3.3655,3.3258,3.3455,25139688,0
2013-05-10,3.3555,3.3655,3.3455,3.3555,23987035,0
2013-05-13,3.3356,3.395,3.3356,3.3655,29556186,0
2013-05-14,3.385,3.4346,3.3754,3.415,44084990,0
2013-05-15,3.4346,3.5534,3.4346,3.494,113709709,0
2013-05-16,3.5337,3.5337,3.415,3.415,55262534,0
2013-05-17,3.4545,3.4743,3.395,3.4643,47026989,0
2013-05-20,3.4545,3.5238,3.4545,3.4643,45580841,0
2013-05-21,3.494,3.5039,3.4445,3.4842,50929009,0
2013-05-22,3.4842,3.5436,3.4643,3.5039,46165415,0
2013-05-23,3.4545,3.5138,3.395,3.5138,59594810,0
2013-05-24,3.5039,3.5436,3.4743,3.5436,51710352,0
2013-05-28,3.5633,3.5931,3.5238,3.5534,59724285,0
2013-05-29,3.5337,3.5534,3.4842,3.5238,77634404,0
2013-05-30,3.5238,3.5534,3.5039,3.5337,38387003,0
2013-05-31,3.5238,3.5238,3.4445,3.4445,61503231,0
2013-06-03,3.4545,3.4643,3.3356,3.4248,73621031,0
2013-06-04,3.4248,3.4346,3.3356,3.3754,99242099,0
2013-06-05,3.3555,3.3555,3.2566,3.2664,88497201,0
2013-06-06,3.2763,3.385,3.2763,3.3555,103848275,0
2013-06-07,3.3754,3.4842,3.3455,3.4248,67487863,0
2013-06-10,3.4445,3.4545,3.3258,3.3655,55690473,0
2013-06-11,3.306,3.3555,3.2861,3.306,50453106,0
2013-06-12,3.316,3.3258,3.1773,3.2071,74923341,0
2013-06-13,3.1971,3.2961,3.1773,3.2566,77872395,0
2013-06-14,3.2664,3.316,3.2366,3.2366,49568515,0
2013-06-17,3.2466,3.3655,3.2366,3.306,53447377,0
2013-06-18,3.306,3.4248,3.306,3.3655,55303160,0
2013-06-19,3.3754,3.4445,3.316,3.3356,71567042,0
2013-06-20,3.2961,3.2961,3.2169,3.2366,66538912,0
2013-06-21,3.2664,3.2961,3.098,3.118,153191784,0
2013-06-24,3.0684,3.2071,3.0091,3.1871,94079986,0
2013-06-25,3.2268,3.2466,3.1476,3.1675,78991752,0
2013-06-26,3.1871,3.306,3.1773,3.2961,59830699,0
2013-06-27,3.316,3.395,3.306,3.3655,59385535,0
2013-06-28,3.3555,3.4346,3.2763,3.316,161711132,0
2013-07-01,3.316,3.3655,3.2664,3.3455,38345164,0
2013-07-02,3.3455,3.415,3.3258,3.405,51699138,0
2013-07-03,3.395,3.4346,3.3455,3.4346,35584271,0
2013-07-05,3.4445,3.4643,3.3258,3.3455,60297598,0
2013-07-08,3.3655,3.4545,3.3555,3.4445,50456635,0
2013-07-09,3.4842,3.5633,3.4743,3.5633,82258787,0
2013-07-10,3.5733,3.5832,3.5039,3.5534,46580460,0
2013-07-11,3.5832,3.6128,3.5633,3.6029,50076364,0
2013-07-12,3.6128,3.6921,3.6029,3.6821,46377965,0
2013-07-15,3.7117,3.7316,3.6227,3.6227,55486477,0
2013-07-16,3.6227,3.6525,3.5633,3.6326,55260576,0
2013-07-17,3.6326,3.6426,3.5832,3.5931,51485992,0
2013-07-18,3.6029,3.6821,3.5832,3.6525,42285084,0
2013-07-19,3.6623,3.6821,3.5633,3.6029,57391355,0
2013-07-22,3.6029,3.6426,3.5832,3.6426,32534492,0
2013-07-23,3.6326,3.6426,3.6029,3.6426,25112496,0
2013-07-24,3.6525,3.6525,3.5633,3.6426,48231349,0
2013-07-25,3.6921,3.7416,3.6227,3.7416,69926077,0
2013-07-26,3.7117,3.7711,3.6821,3.7216,42289420,0
2013-07-29,3.702,3.7514,3.6721,3.7117,34457889,0
2013-07-30,3.7216,3.7316,3.6623,3.6623,29737027,0
2013-07-31,3.6623,3.7316,3.6525,3.702,33446202,0
2013-08-01,3.7416,3.7514,3.702,3.7416,25396633,0
2013-08-02,3.7416,3.8009,3.7216,3.8009,41847612,0
2013-08-05,3.7811,3.8009,3.7416,3.7514,37568686,0
2013-08-06,3.7514,3.8009,3.7416,3.791,31901317,0
2013-08-07,3.7811,3.791,3.7316,3.7514,29236829,0
2013-08-08,3.7711,3.7811,3.7216,3.7613,28121234,0
2013-08-09,3.7416,3.791,3.7416,3.7811,23484188,0
2013-08-12,3.791,3.8109,3.7711,3.791,22401273,0
2013-08-13,3.8009,3.8109,3.7613,3.7613,30505257,0
2013-08-14,3.7613,3.7711,3.7216,3.7216,32182509,0
2013-08-15,3.7216,3.7316,3.6426,3.6525,40123756,0
2013-08-16,3.6623,3.6821,3.6426,3.6623,28002264,0
2013-08-19,3.6623,3.6821,3.5633,3.5733,35251374,0
2013-08-20,3.5931,3.6721,3.5633,3.6326,29195156,0
2013-08-21,3.6326,3.6821,3.6128,3.6227,26653176,0
2013-08-22,3.6326,3.6623,3.5931,3.6326,19404136,0
2013-08-23,3.6426,3.6623,3.5832,3.6623,29658576,0
2013-08-26,3.6721,3.6921,3.6227,3.6227,26430757,0
2013-08-27,3.5832,3.5931,3.5238,3.5238,45287488,0
2013-08-28,3.5238,3.5633,3.5138,3.5436,27097881,0
2013-08-29,3.5436,3.6227,3.5337,3.5931,26410511,0
2013-08-30,3.5832,3.5931,3.5337,3.5436,30628738,0
2013-09-03,3.5534,3.6029,3.5534,3.6029,27243113,0
2013-09-04,3.6029,3.6623,3.5931,3.6525,32208522,0
2013-09-05,3.6721,3.7613,3.6721,3.7613,44051616,0
2013-09-06,3.7613,3.791,3.7117,3.7117,62843502,0
2013-09-09,3.7216,3.791,3.7216,3.7613,37989372,0
2013-09-10,3.791,3.8109,3.7711,3.8109,30068413,0
2013-09-11,3.8009,3.8405,3.7811,3.8306,41379414,0
2013-09-12,3.8207,3.8405,3.7117,3.7416,41331030,0
2013-09-13,3.7514,3.8109,3.7416,3.7711,40841880,0
2013-09-16,3.8009,3.8306,3.7711,3.791,45710477,0
2013-09-17,3.791,3.8405,3.791,3.8207,33055528,0
2013-09-18,3.8109,3.8405,3.791,3.8306,55649803,0
2013-09-19,3.8405,3.9296,3.8405,3.9196,50033395,0
2013-09-20,3.9196,3.9494,3.88,3.8899,56697850,0
2013-09-23,3.8604,3.8702,3.8009,3.8207,38090127,0
2013-09-24,3.8207,3.8306,3.7811,3.791,28459590,0
2013-09-25,3.791,3.8405,3.7711,3.791,26242433,0
2013-09-26,3.8702,3.8899,3.8109,3.8899,29004150,0
2013-09-27,3.8702,3.88,3.8405,3.88,21867304,0
2013-09-30,3.8207,3.8504,3.8009,3.8405,35086414,0
2013-10-01,3.8306,3.9394,3.8306,3.9296,34787763,0
2013-10-02,3.9196,3.9494,3.8702,3.9394,27602663,0
2013-10-03,3.9394,3.9394,3.8702,3.88,49694286,0
2013-10-04,3.8899,3.9296,3.88,3.9099,26993057,0
2013-10-07,3.8702,3.9296,3.8604,3.9196,20889304,0
2013-10-08,3.9099,3.9593,3.8109,3.8109,57431995,0
2013-10-09,3.8405,3.8504,3.7711,3.791,41399954,0
2013-10-10,3.9296,3.9394,3.8504,3.8604,62357693,0
2013-10-11,3.8702,3.9196,3.8109,3.8405,73195714,0
2013-10-14,3.791,3.8999,3.791,3.8899,28183679,0
2013-10-15,3.88,3.9099,3.8207,3.8604,36022055,0
2013-10-16,3.8702,3.9196,3.8306,3.9099,52182649,0
2013-10-17,3.8899,3.9494,3.88,3.9494,29723257,0
2013-10-18,3.9791,4.0187,3.9593,4.0088,37189785,0
2013-10-21,4.0384,4.0583,4.0088,4.0583,32350105,0
2013-10-22,4.0779,4.1275,4.0682,4.0879,34401146,0
2013-10-23,4.1078,4.1374,4.0088,4.0088,53642778,0
2013-10-24,3.8604,4.0088,3.8306,3.8702,123949311,0
2013-10-25,3.8009,3.8109,3.6227,3.7117,284077691,0
2013-10-28,3.702,3.7316,3.6623,3.6921,67654667,0
2013-10-29,3.6921,3.7117,3.6721,3.6821,42181052,0
2013-10-30,3.6921,3.702,3.6426,3.6921,37329203,0
2013-10-31,3.6821,3.7416,3.6721,3.7266,32316570,0
2013-11-01,3.7613,3.7811,3.7316,3.7514,62686637,0
2013-11-04,3.7811,3.8009,3.7416,3.7514,37372299,0
2013-11-05,3.7416,3.7514,3.6623,3.6721,40910066,0
2013-11-06,3.6921,3.702,3.6029,3.6128,54812376,0
2013-11-07,3.6128,3.6821,3.5238,3.5633,81659648,0
2013-11-08,3.5733,3.6326,3.5436,3.6128,35081617,0
2013-11-11,3.6128,3.7117,3.6128,3.6721,31119171,0
2013-11-12,3.6721,3.6821,3.5931,3.6821,62158452,0
2013-11-13,3.6721,3.702,3.6525,3.702,24820009,0
2013-11-14,3.7117,3.7216,3.6525,3.6921,34217821,0
2013-11-15,3.702,3.8405,3.6921,3.8207,63838332,0
2013-11-18,3.8405,3.8504,3.6921,3.7216,43389878,0
2013-11-19,3.7117,3.7117,3.6326,3.6426,36459762,0
2013-11-20,3.6623,3.6721,3.5931,3.5931,32293140,0
2013-11-21,3.6128,3.6326,3.5931,3.6029,15296607,0
2013-11-22,3.6227,3.6821,3.6128,3.6426,26154416,0
2013-11-25,3.8109,3.8207,3.6128,3.6227,129066189,0
2013-11-26,3.6525,3.6721,3.6227,3.6426,43471422,0
2013-11-27,3.6623,3.6721,3.6227,3.6426,43867176,0
2013-11-29,3.6525,3.7316,3.6426,3.7316,30173575,0
2013-12-02,3.7514,3.7514,3.7117,3.7316,23822068,0
2013-12-03,3.7316,3.7811,3.6721,3.702,42319821,0
2013-12-04,3.6821,3.7316,3.6525,3.6821,46342885,0
2013-12-05,3.6623,3.702,3.6426,3.6525,18991884,0
2013-12-06,3.6821,3.7117,3.6426,3.6525,28123062,0
2013-12-09,3.6623,3.6721,3.5931,3.6326,42778157,0
2013-12-10,3.6326,3.6426,3.5633,3.5633,43208012,0
2013-12-11,3.5931,3.6029,3.4445,3.4545,47144264,0
2013-12-12,3.4842,3.494,3.3455,3.4346,85327538,0
2013-12-13,3.4643,3.5138,3.4346,3.494,35556196,0
2013-12-16,3.5238,3.5534,3.4643,3.4842,54195545,0
2013-12-17,3.4842,3.494,3.3754,3.3754,96766093,0
2013-12-18,3.395,3.5337,3.2861,3.4346,139571888,0
2013-12-19,3.4643,3.494,3.3455,3.395,71279331,0
2013-12-20,3.385,3.5534,3.3655,3.4842,81596300,0
2013-12-23,3.5138,3.5832,3.4842,3.4842,41349695,0
2013-12-24,3.5039,3.5733,3.4643,3.5633,21770273,0
2013-12-26,3.5832,3.5931,3.5138,3.5534,26333187,0
2013-12-27,3.5633,3.5832,3.4643,3.4842,33210161,0
2013-12-30,3.4743,3.494,3.4346,3.4743,28396977,0
2013-12-31,3.4545,3.5039,3.4445,3.4545,42425057,0
2014-01-02,3.4248,3.4842,3.415,3.4643,35118127,0
2014-01-03,3.5534,3.6029,3.5039,3.5337,60110611,0
2014-01-06,3.8009,3.8207,3.7117,3.791,410601010,0
2014-01-07,3.8109,3.8306,3.7711,3.8207,196489740,0
2014-01-08,3.8207,3.8504,3.7216,3.7316,153708496,0
2014-01-09,3.7216,3.791,3.702,3.7514,101472541,0
2014-01-10,3.7811,3.7811,3.6525,3.6623,203627482,0
2014-01-13,3.7216,3.7216,3.6128,3.6326,112014535,0
2014-01-14,3.6426,3.6623,3.6029,3.6326,105879515,0
2014-01-15,3.6326,3.6623,3.6128,3.6525,61909346,0
2014-01-16,3.6426,3.6821,3.6326,3.6326,48169579,0
2014-01-17,3.6326,3.6921,3.6326,3.6721,56103649,0
2014-01-21,3.702,3.7117,3.6525,3.6721,36357741,0
2014-01-22,3.6821,3.702,3.6525,3.702,33635855,0
2014-01-23,3.6721,3.6821,3.6525,3.6821,31025921,0
2014-01-24,3.6623,3.6623,3.5832,3.6029,61661780,0
2014-01-27,3.6128,3.6227,3.5436,3.6227,55574991,0
2014-01-28,3.6128,3.6326,3.5633,3.5931,68861379,0
2014-01-29,3.5534,3.6227,3.5337,3.5534,68980795,0
2014-01-30,3.5633,3.5931,3.5436,3.5633,42911546,0
2014-01-31,3.5138,3.5633,3.4842,3.5436,33124957,0
2014-02-03,3.5534,3.5832,3.4346,3.5138,78438442,0
2014-02-04,3.4743,3.5138,3.4248,3.4842,65385100,0
2014-02-05,3.4545,3.4643,3.316,3.395,120117253,0
2014-02-06,3.385,3.4445,3.385,3.415,51240868,0
2014-02-07,3.4248,3.4643,3.405,3.4445,42976221,0
2014-02-10,3.4445,3.4743,3.4346,3.4545,38884145,0
2014-02-11,3.4643,3.5436,3.4545,3.5337,52552201,0
2014-02-12,3.5534,3.5733,3.4842,3.5238,29564135,0
2014-02-13,3.385,3.5039,3.385,3.4743,144771507,0
2014-02-14,3.4643,3.5337,3.4545,3.5238,49843099,0
2014-02-18,3.5238,3.5436,3.5138,3.5436,18953591,0
2014-02-19,3.5239,3.5436,3.5138,3.5337,39695764,0
2014-02-20,3.5138,3.5733,3.5138,3.5633,41620067,0
2014-02-21,3.5733,3.5733,3.5337,3.5733,29629816,0
2014-02-24,3.5733,3.5832,3.5337,3.5534,48933941,0
2014-02-25,3.5534,3.5733,3.5238,3.5436,29125637,0
2014-02-26,3.5534,3.5534,3.5238,3.5337,28602876,0
2014-02-27,3.5238,3.5832,3.5238,3.5733,34620214,0
2014-02-28,3.5733,3.5931,3.5633,3.5733,32215961,0
2014-03-03,3.5436,3.5733,3.5238,3.5337,23082234,0
2014-03-04,3.5534,3.5931,3.5337,3.5534,47370472,0
2014-03-05,3.5733,3.5931,3.5138,3.5138,90011863,0
2014-03-06,3.5138,3.5436,3.4743,3.5238,47459775,0
2014-03-07,3.5436,3.5633,3.4743,3.4743,26756292,0
2014-03-10,3.4743,3.494,3.415,3.4346,62132752,0
2014-03-11,3.4545,3.4643,3.395,3.395,39340483,0
2014-03-12,3.385,3.415,3.3356,3.3555,85477492,0
2014-03-13,3.3754,3.395,3.3258,3.3356,47403110,0
2014-03-14,3.3258,3.4842,3.316,3.405,303037219,0
2014-03-17,3.4545,3.4545,3.3555,3.385,50599787,0
2014-03-18,3.395,3.405,3.3455,3.3555,55546399,0
2014-03-19,3.3555,3.405,3.3455,3.3555,59519246,0
2014-03-20,3.3655,3.3655,3.3258,3.3258,45404300,0
2014-03-21,3.3455,3.3655,3.316,3.316,66929351,0
2014-03-24,3.3258,3.3258,3.1871,3.2268,137428046,0
2014-03-25,3.2366,3.2664,3.0585,3.1376,184309881,0
2014-03-26,3.1871,3.2169,3.118,3.118,98464109,0
2014-03-27,3.118,3.1575,3.0585,3.098,79264016,0
2014-03-28,3.1279,3.1773,3.118,3.1229,53353010,0
2014-03-31,3.1476,3.1773,3.118,3.1675,67719927,0
2014-04-01,3.1675,3.2071,3.1575,3.2071,65641008,0
2014-04-02,3.2366,3.3258,3.2268,3.306,169159779,0
2014-04-03,3.3258,3.3655,3.2268,3.2466,77320293,0
2014-04-04,3.2861,3.306,3.1675,3.1675,63382497,0
2014-04-07,3.1675,3.1773,3.0784,3.0882,81823665,0
2014-04-08,3.108,3.118,3.0289,3.0389,138988763,0
2014-04-09,3.0486,3.1279,3.0486,3.108,149101914,0
2014-04-10,3.098,3.1476,3.0189,3.0684,124318470,0
2014-04-11,3.098,3.2071,3.0684,3.1279,90780254,0
2014-04-14,3.1575,3.1675,3.0684,3.098,50617784,0
2014-04-15,3.098,3.108,2.9695,3.0585,95730133,0
2014-04-16,3.0585,3.1376,3.0585,3.1376,50721287,0
2014-04-17,3.1376,3.1575,3.098,3.108,34798262,0
2014-04-21,3.108,3.1773,3.108,3.1575,34425066,0
2014-04-22,3.1675,3.2071,3.1575,3.1871,41334515,0
2014-04-23,3.1871,3.2071,3.1279,3.1376,39704316,0
2014-04-24,3.1575,3.2169,3.0882,3.1575,105408488,0
2014-04-25,3.1476,3.1476,3.0486,3.0882,65819920,0
2014-04-28,3.0784,3.098,2.9496,3.0389,85139682,0
2014-04-29,3.0289,3.0784,2.9695,3.0389,58993419,0
2014-04-30,3.0289,3.1575,3.0189,3.1575,59353112,0
2014-05-01,3.1376,3.1971,3.1376,3.1773,63361905,0
2014-05-02,3.1773,3.2268,3.1773,3.1971,54810891,0
2014-05-05,3.1871,3.2071,3.1376,3.1971,24640657,0
2014-05-06,3.1675,3.1971,3.1476,3.1575,27351797,0
2014-05-07,3.1675,3.1773,3.0882,3.118,43427443,0
2014-05-08,3.108,3.1675,3.108,3.118,36051845,0
2014-05-09,3.118,3.1279,3.0882,3.1279,31464812,0
2014-05-12,3.1279,3.1871,3.118,3.1675,30771943,0
2014-05-13,3.1675,3.2566,3.1675,3.2366,69629386,0
2014-05-14,3.2366,3.2466,3.1675,3.1871,45610077,0
2014-05-15,3.1675,3.1675,3.0585,3.118,62609212,0
2014-05-16,3.118,3.1279,3.0585,3.0882,68710740,0
2014-05-19,3.0684,3.1376,3.0684,3.118,46098629,0
2014-05-20,3.1279,3.1773,3.118,3.1376,43259884,0
2014-05-21,3.1476,3.1971,3.1279,3.1376,51668015,0
2014-05-22,3.1376,3.2466,3.1376,3.2366,81651188,0
2014-05-23,3.2466,3.2664,3.2071,3.2366,51760967,0
2014-05-27,3.2366,3.2961,3.2268,3.2861,47813810,0
2014-05-28,3.2664,3.2961,3.2566,3.2664,30649479,0
2014-05-29,3.2763,3.3258,3.2664,3.2861,101391806,0
2014-05-30,3.2861,3.2961,3.1871,3.2466,95006646,0
2014-06-02,3.2466,3.2861,3.2366,3.2466,32412527,0
2014-06-03,3.2466,3.2861,3.2366,3.2664,54952699,0
2014-06-04,3.2566,3.316,3.2566,3.306,37088054,0
2014-06-05,3.306,3.316,3.2763,3.2861,34673667,0
2014-06-06,3.2961,3.3258,3.2861,3.3258,32067890,0
2014-06-09,3.306,3.3655,3.2961,3.3356,37234612,0
2014-06-10,3.306,3.3356,3.306,3.316,66361146,0
2014-06-11,3.2861,3.3258,3.2763,3.316,44669798,0
2014-06-12,3.2961,3.3555,3.2763,3.306,35569426,0
2014-06-13,3.306,3.316,3.2861,3.306,19040830,0
2014-06-16,3.2763,3.3258,3.2763,3.2961,32307269,0
2014-06-17,3.2861,3.3455,3.2861,3.3356,55040796,0
2014-06-18,3.3356,3.4346,3.3356,3.415,87063073,0
2014-06-19,3.395,3.4545,3.3754,3.4248,66827627,0
2014-06-20,3.4346,3.4445,3.3455,3.3555,72352168,0
2014-06-23,3.3555,3.395,3.3455,3.39,27485751,0
2014-06-24,3.385,3.415,3.3455,3.3655,36206083,0
2014-06-25,3.3555,3.395,3.3455,3.395,57691707,0
2014-06-26,3.395,3.4248,3.3655,3.415,38586326,0
2014-06-27,3.415,3.4346,3.385,3.395,92807435,0
2014-06-30,3.405,3.4445,3.395,3.4248,44871102,0
2014-07-01,3.4346,3.4545,3.3754,3.4,55812901,0
2014-07-02,3.405,3.4545,3.395,3.405,39098722,0
2014-07-03,3.4248,3.4445,3.415,3.4248,10192151,0
2014-07-07,3.405,3.415,3.3655,3.395,40111771,0
2014-07-08,3.3754,3.385,3.2861,3.3356,63516500,0
2014-07-09,3.3258,3.3555,3.306,3.316,57011101,0
2014-07-10,3.2566,3.3555,3.2466,3.3455,40495965,0
2014-07-11,3.3555,3.3655,3.3258,3.3455,19235123,0
2014-07-14,3.3655,3.3754,3.3455,3.3555,22162019,0
2014-07-15,3.3555,3.3754,3.3258,3.3455,39731944,0
2014-07-16,3.415,3.415,3.3655,3.385,49863706,0
2014-07-17,3.3655,3.4445,3.3655,3.415,51954466,0
2014-07-18,3.4346,3.4346,3.395,3.405,33878401,0
2014-07-21,3.395,3.4445,3.3754,3.4248,27569588,0
2014-07-22,3.4346,3.4445,3.4248,3.4445,20187302,0
2014-07-23,3.4346,3.4445,3.395,3.4248,40841038,0
2014-07-24,3.4248,3.4346,3.395,3.415,49059074,0
2014-07-25,3.395,3.415,3.385,3.405,44394126,0
2014-07-28,3.395,3.405,3.3258,3.3455,69594733,0
2014-07-29,3.4445,3.4545,3.3455,3.3655,119828703,0
2014-07-30,3.395,3.4346,3.3655,3.4248,67541319,0
2014-07-31,3.405,3.415,3.3455,3.3455,42458050,0
2014-08-01,3.3555,3.385,3.2664,3.2763,52938140,0
2014-08-04,3.2861,3.3356,3.2861,3.306,29114451,0
2014-08-05,3.2961,3.3455,3.2861,3.3356,36254690,0
2014-08-06,3.316,3.3455,3.2861,3.3258,46395029,0
2014-08-07,3.3258,3.3555,3.306,3.3258,36516286,0
2014-08-08,3.316,3.405,3.316,3.405,68386935,0
2014-08-11,3.385,3.405,3.3754,3.385,23833708,0
2014-08-12,3.385,3.405,3.3555,3.3655,34020782,0
2014-08-13,3.385,3.4545,3.3754,3.4545,64195405,0
2014-08-14,3.4445,3.5138,3.4445,3.5138,60875590,0
2014-08-15,3.5138,3.5436,3.494,3.5138,54427361,0
2014-08-18,3.5238,3.5337,3.4743,3.5138,42321281,0
2014-08-19,3.5138,3.5337,3.5039,3.5238,23474404,0
2014-08-20,3.5138,3.5436,3.5138,3.5337,27380233,0
2014-08-21,3.5238,3.5436,3.5138,3.5436,23910930,0
2014-08-22,3.5436,3.5436,3.5138,3.5436,18908830,0
2014-08-25,3.5238,3.5633,3.5238,3.5534,53325807,0
2014-08-26,3.5633,3.5633,3.5238,3.5238,34277775,0
2014-08-27,3.5138,3.5633,3.5138,3.5534,40505476,0
2014-08-28,3.5534,3.5832,3.5337,3.5633,35405564,0
2014-08-29,3.5832,3.5931,3.5534,3.5931,34126036,0
2014-09-02,3.5832,3.6029,3.5733,3.6029,31092325,0
2014-09-03,3.5931,3.6029,3.5733,3.5931,32631402,0
2014-09-04,3.5931,3.6029,3.5436,3.5633,40933286,0
2014-09-05,3.5436,3.5733,3.5436,3.5633,21493030,0
2014-09-08,3.5436,3.5733,3.5337,3.5436,25731228,0
2014-09-09,3.5337,3.5534,3.5238,3.5337,30878138,0
2014-09-10,3.5733,3.5931,3.5633,3.5832,29220222,0
2014-09-11,3.5633,3.5931,3.5633,3.5832,21285084,0
2014-09-12,3.5633,3.5931,3.5534,3.5733,22068438,0
2014-09-15,3.5633,3.5733,3.5337,3.5534,29401254,0
2014-09-16,3.5436,3.5733,3.5337,3.5733,40857771,0
2014-09-17,3.5534,3.6128,3.5534,3.5931,34412865,0
2014-09-18,3.5832,3.6128,3.5832,3.5931,22691039,0
2014-09-19,3.5931,3.6029,3.5337,3.5337,76369437,0
2014-09-22,3.5436,3.5534,3.4842,3.4842,50778517,0
2014-09-23,3.4545,3.5436,3.4445,3.4445,58272124,0
2014-09-24,3.4248,3.5337,3.415,3.494,46571261,0
2014-09-25,3.5039,3.5138,3.4445,3.4445,49933853,0
2014-09-26,3.4445,3.4842,3.4445,3.4743,29608825,0
2014-09-29,3.4545,3.494,3.4346,3.4643,18704293,0
2014-09-30,3.4743,3.494,3.4545,3.4545,23606989,0
2014-10-01,3.4445,3.4643,3.3754,3.385,55322886,0
2014-10-02,3.385,3.395,3.2861,3.3455,52096619,0
2014-10-03,3.3455,3.395,3.3455,3.385,21470756,0
2014-10-06,3.395,3.415,3.3356,3.3655,22470315,0
2014-10-07,3.3555,3.3655,3.316,3.3258,16635956,0
2014-10-08,3.3258,3.385,3.2861,3.3655,40713441,0
2014-10-09,3.3455,3.385,3.2466,3.2466,55587492,0
2014-10-10,3.2566,3.2664,3.118,3.1376,49592913,0
2014-10-13,3.108,3.2268,3.108,3.1575,51137453,0
2014-10-14,3.1773,3.2366,3.1476,3.2169,59240616,0
2014-10-15,3.1675,3.2566,3.1376,3.2268,73587332,0
2014-10-16,3.1675,3.2566,3.1575,3.2466,35621060,0
2014-10-17,3.2664,3.2961,3.2169,3.2366,31792073,0
2014-10-20,3.2268,3.2961,3.2169,3.2961,28600522,0
2014-10-21,3.2861,3.3555,3.2861,3.3455,15940983,0
2014-10-22,3.3455,3.3555,3.2961,3.2961,13351803,0
2014-10-23,3.316,3.3356,3.2961,3.3356,17770365,0
2014-10-24,3.3356,3.3455,3.306,3.3356,11945779,0
2014-10-27,3.306,3.3258,3.2763,3.316,18578694,0
2014-10-28,3.316,3.3455,3.2466,3.2961,38758145,0
2014-10-29,3.2961,3.3356,3.2861,3.316,44433010,0
2014-10-30,3.316,3.3555,3.306,3.3455,26214775,0
2014-10-31,3.3655,3.415,3.3655,3.395,40644767,0
2014-11-03,3.395,3.4545,3.385,3.4445,26044608,0
2014-11-04,3.4346,3.4445,3.395,3.4445,30781854,0
2014-11-05,3.4445,3.4643,3.395,3.4545,40481188,0
2014-11-06,3.4545,3.4643,3.405,3.415,30655359,0
2014-11-07,3.4346,3.4346,3.405,3.415,28445445,0
2014-11-10,3.415,3.4545,3.395,3.4545,29089210,0
2014-11-11,3.4445,3.4743,3.4346,3.4743,17168989,0
2014-11-12,3.4545,3.4842,3.4445,3.4545,23564674,0
2014-11-13,3.4445,3.4743,3.4445,3.4743,15342603,0
2014-11-14,3.4842,3.494,3.4643,3.494,19446348,0
2014-11-17,3.4842,3.5039,3.4545,3.4842,18757450,0
2014-11-18,3.4842,3.5436,3.4743,3.5238,25387103,0
2014-11-19,3.5238,3.5534,3.4743,3.4842,29174715,0
2014-11-20,3.4842,3.5138,3.4545,3.5089,22273510,0
2014-11-21,3.5238,3.5436,3.494,3.5039,18979978,0
2014-11-24,3.5039,3.5436,3.494,3.5337,19727958,0
2014-11-25,3.5337,3.5633,3.5238,3.5633,30947270,0
2014-11-26,3.5633,3.5832,3.5436,3.5633,20033113,0
2014-11-28,3.5633,3.5931,3.5633,3.5931,12023824,0
2014-12-01,3.5733,3.5931,3.5436,3.5733,28638033,0
2014-12-02,3.5733,3.5832,3.5534,3.5534,27431119,0
2014-12-03,3.5534,3.5832,3.5534,3.5633,19865724,0
2014-12-04,3.5534,3.5733,3.5138,3.5436,24356631,0
2014-12-05,3.5337,3.5436,3.415,3.4545,47390032,0
2014-12-08,3.4346,3.4545,3.405,3.4346,25647934,0
2014-12-09,3.415,3.4842,3.385,3.4545,22671278,0
2014-12-10,3.4445,3.4743,3.395,3.405,24060170,0
2014-12-11,3.415,3.4643,3.415,3.4248,19576733,0
2014-12-12,3.385,3.415,3.3655,3.3754,31780507,0
2014-12-15,3.3754,3.395,3.2366,3.306,61449969,0
2014-12-16,3.2861,3.3455,3.2763,3.2961,41465426,0
2014-12-17,3.2861,3.3754,3.2861,3.3754,35263951,0
2014-12-18,3.405,3.4248,3.395,3.415,29541733,0
2014-12-19,3.395,3.4643,3.395,3.4346,44811811,0
2014-12-22,3.4248,3.4643,3.4248,3.4545,18337254,0
2014-12-23,3.4545,3.4643,3.4346,3.4445,23455502,0
2014-12-24,3.4445,3.4643,3.4346,3.4495,9587148,0
2014-12-26,3.4445,3.4643,3.4346,3.4545,13770160,0
2014-12-29,3.4445,3.4842,3.4346,3.4842,23392642,0
2014-12-30,3.4643,3.4842,3.4545,3.4743,14583445,0
2014-12-31,3.4643,3.5039,3.4445,3.4643,25113518,0
2015-01-02,3.4643,3.494,3.405,3.4346,34780697,0
2015-01-05,3.4248,3.4346,3.3655,3.3655,38251489,0
2015-01-06,3.3655,3.395,3.2961,3.316,48456621,0
2015-01-07,3.3555,3.405,3.3455,3.3754,95938814,0
2015-01-08,3.395,3.5238,3.395,3.5039,52698846,0
2015-01-09,3.4842,3.5138,3.4643,3.494,23290719,0
2015-01-12,3.494,3.5436,3.4743,3.5337,30757596,0
2015-01-13,3.5534,3.6227,3.494,3.5039,64907424,0
2015-01-14,3.4643,3.5436,3.4545,3.4743,71466960,0
2015-01-15,3.4842,3.494,3.4445,3.4842,25789756,0
2015-01-16,3.4842,3.5138,3.4545,3.494,27123714,0
2015-01-20,3.494,3.5138,3.4445,3.4545,26758528,0
2015-01-21,3.4445,3.5337,3.4346,3.5337,36834794,0
2015-01-22,3.5436,3.5733,3.4842,3.5733,32123498,0
2015-01-23,3.5633,3.5931,3.5337,3.5337,27247118,0
2015-01-26,3.5337,3.6227,3.5238,3.6227,37406681,0
2015-01-27,3.5832,3.6227,3.5733,3.6029,27413392,0
2015-01-28,3.6128,3.6227,3.5138,3.5238,36156047,0
2015-01-29,3.5337,3.5534,3.4842,3.5534,30779228,0
2015-01-30,3.5337,3.5633,3.494,3.5138,42608305,0
2015-02-02,3.5238,3.5733,3.4743,3.5733,36034158,0
2015-02-03,3.5832,3.6227,3.5534,3.6029,40669997,0
2015-02-04,3.5931,3.6128,3.5534,3.5733,29042291,0
2015-02-05,3.6128,3.6623,3.5733,3.6525,61208227,0
2015-02-06,3.6623,3.7316,3.6326,3.6821,62460187,0
2015-02-09,3.6623,3.6921,3.6326,3.6721,36220089,0
2015-02-10,3.6721,3.7316,3.6525,3.7117,33344535,0
2015-02-11,3.7216,3.7811,3.7117,3.7711,46469130,0
2015-02-12,3.791,3.8604,3.7811,3.8604,32211041,0
2015-02-13,3.8899,3.8899,3.791,3.791,34091047,0
2015-02-17,3.7811,3.8604,3.7711,3.8504,27236537,0
2015-02-18,3.8405,3.8702,3.8207,3.8604,16455545,0
2015-02-19,3.8504,3.8702,3.8109,3.8306,17652389,0
2015-02-20,3.8504,3.8702,3.791,3.8207,24674443,0
2015-02-23,3.8109,3.8207,3.7711,3.791,21439733,0
2015-02-24,3.7811,3.8702,3.7811,3.8702,23477540,0
2015-02-25,3.8604,3.8702,3.8207,3.8405,26659626,0
2015-02-26,3.8306,3.8604,3.8207,3.8604,19755961,0
2015-02-27,3.8504,3.8604,3.8109,3.8504,16909028,0
2015-03-02,3.8405,3.9196,3.8306,3.9196,30810123,0
2015-03-03,3.9196,3.9988,3.9099,3.9593,61939599,0
2015-03-04,3.9692,3.9791,3.88,3.8999,33120347,0
2015-03-05,3.8899,3.8999,3.8604,3.8899,19534611,0
2015-03-06,3.8702,3.88,3.8405,3.8604,20743116,0
2015-03-09,3.8604,3.8899,3.8306,3.8899,20372340,0
2015-03-10,3.8604,3.8604,3.791,3.8207,30462786,0
2015-03-11,3.8207,3.8504,3.8109,3.8504,21453753,0
2015-03-12,3.8604,3.8999,3.8504,3.88,24435616,0
2015-03-13,3.8702,3.88,3.8109,3.8702,38200071,0
2015-03-16,3.8702,3.8999,3.8604,3.8899,19824665,0
2015-03-17,3.8702,3.9099,3.8604,3.9099,28842993,0
2015-03-18,3.8999,3.9196,3.8702,3.9099,24542504,0
2015-03-19,3.8999,3.9296,3.8899,3.9196,26188968,0
2015-03-20,3.9593,3.9593,3.9099,3.9394,37233833,0
2015-03-23,3.9296,3.9394,3.8702,3.8702,28586884,0
2015-03-24,3.8702,3.8999,3.8604,3.88,15154309,0
2015-03-25,3.8999,3.8999,3.7811,3.791,29311059,0
2015-03-26,3.7811,3.8306,3.7711,3.8207,25687158,0
2015-03-27,3.8009,3.8405,3.791,3.8109,14762619,0
2015-03-30,3.8207,3.8604,3.8109,3.8306,18553015,0
2015-03-31,3.8207,3.8504,3.7811,3.7811,25591526,0
2015-04-01,3.8009,3.8207,3.791,3.8109,25147766,0
2015-04-02,3.8207,3.8999,3.8109,3.8702,28039512,0
2015-04-06,3.8604,3.9099,3.8604,3.8702,30485114,0
2015-04-07,3.8702,3.8999,3.8604,3.8653,21892734,0
2015-04-08,3.8702,3.88,3.8306,3.8604,34282177,0
2015-04-09,3.8604,3.8999,3.8405,3.8899,17043775,0
2015-04-10,3.8999,3.9296,3.8899,3.8999,23863994,0
2015-04-13,3.8899,3.9099,3.8604,3.88,26630969,0
2015-04-14,3.88,3.9099,3.8405,3.8899,34376034,0
2015-04-15,3.8899,3.9296,3.8899,3.9099,22636029,0
2015-04-16,3.9196,3.9394,3.8604,3.8999,25705440,0
2015-04-17,3.8604,3.8899,3.8207,3.8405,29134764,0
2015-04-20,3.8504,3.8999,3.8504,3.8702,20202868,0
2015-04-21,3.88,3.9196,3.88,3.8999,24800738,0
2015-04-22,3.8899,3.8999,3.8504,3.8999,21294764,0
2015-04-23,3.8899,3.9099,3.8702,3.8899,20673406,0
2015-04-24,3.9099,3.9394,3.8899,3.9246,26044100,0
2015-04-27,3.9196,3.9394,3.8899,3.9099,22779855,0
2015-04-28,3.8604,3.9099,3.8109,3.9049,55355988,0
2015-04-29,3.8899,3.9593,3.8604,3.9394,40209835,0
2015-04-30,3.9296,3.9494,3.8604,3.9099,40100523,0
2015-05-01,3.8999,3.9099,3.8604,3.8899,30544519,0
2015-05-04,3.8899,3.9099,3.8405,3.8504,27742892,0
2015-05-05,3.8405,3.8604,3.791,3.8009,21950308,0
2015-05-06,3.8109,3.8207,3.7711,3.791,20281367,0
2015-05-07,3.791,3.8207,3.7711,3.8109,17778692,0
2015-05-08,3.8306,3.8504,3.8109,3.8306,19101905,0
2015-05-11,3.8109,3.8306,3.7811,3.791,17598395,0
2015-05-12,3.7711,3.8207,3.7613,3.8009,16109451,0
2015-05-13,3.8009,3.8306,3.791,3.8207,16722482,0
2015-05-14,3.8405,3.8604,3.8306,3.8504,11143064,0
2015-05-15,3.8604,3.8702,3.8504,3.8702,17525260,0
2015-05-18,3.8504,3.8702,3.8405,3.8604,12878992,0
2015-05-19,3.8702,3.88,3.8504,3.8604,16035038,0
2015-05-20,3.8604,3.88,3.8504,3.8702,15786974,0
2015-05-21,3.8702,3.8899,3.8604,3.8899,16913724,0
2015-05-22,3.88,3.8899,3.8604,3.8702,17068602,0
2015-05-26,3.8504,3.8702,3.8109,3.8306,19305355,0
2015-05-27,3.8306,3.88,3.8306,3.8604,19220512,0
2015-05-28,3.8405,3.8504,3.7514,3.7613,38678515,0
2015-05-29,3.7613,3.8306,3.7514,3.8207,31596834,0
2015-06-01,3.8109,3.8405,3.8009,3.8405,24934091,0
2015-06-02,3.8207,3.8504,3.8109,3.8306,19188719,0
2015-06-03,3.8405,3.88,3.8306,3.8702,16176821,0
2015-06-04,3.8504,3.88,3.8504,3.8604,13528655,0
2015-06-05,3.8604,3.88,3.8405,3.8405,19537238,0
2015-06-08,3.8207,3.8504,3.7711,3.7711,22484549,0
2015-06-09,3.7711,3.791,3.6921,3.7416,31038378,0
2015-06-10,3.7613,3.8109,3.7416,3.791,26403430,0
2015-06-11,3.791,3.8109,3.7514,3.7811,22526402,0
2015-06-12,3.7613,3.7811,3.7416,3.7711,11542733,0
2015-06-15,3.7416,3.7711,3.7117,3.7316,24827607,0
2015-06-16,3.7316,3.7514,3.7117,3.7216,29106274,0
2015-06-17,3.7316,3.7416,3.702,3.7316,30411464,0
2015-06-18,3.7316,3.8405,3.7316,3.8306,47882966,0
2015-06-19,3.8207,3.8405,3.8109,3.8306,34138312,0
2015-06-22,3.8405,3.8604,3.8207,3.8405,17537375,0
2015-06-23,3.8207,3.8405,3.8009,3.8207,10821538,0
2015-06-24,3.8009,3.8306,3.7711,3.7711,13966010,0
2015-06-25,3.791,3.8009,3.7514,3.7811,21707132,0
2015-06-26,3.7811,3.8207,3.7711,3.8207,36621902,0
2015-06-29,3.7811,3.7811,3.6721,3.6721,32243821,0
2015-06-30,3.6921,3.7117,3.6623,3.6921,31800931,0
2015-07-01,3.7216,3.7216,3.6921,3.7117,29597071,0
2015-07-02,3.7117,3.7216,3.6721,3.6921,16362309,0
2015-07-06,3.6623,3.6623,3.6227,3.6426,38030040,0
2015-07-07,3.6426,3.702,3.6029,3.6721,22315022,0
2015-07-08,3.6525,3.6821,3.5931,3.6029,20152199,0
2015-07-09,3.6227,3.6921,3.6227,3.6623,33726014,0
2015-07-10,3.6821,3.7117,3.6623,3.6821,19841940,0
2015-07-13,3.702,3.791,3.702,3.7811,21614590,0
2015-07-14,3.7613,3.8306,3.7613,3.791,28197021,0
2015-07-15,3.7711,3.8306,3.7711,3.8009,20194259,0
2015-07-16,3.8109,3.8504,3.8109,3.8405,18592014,0
2015-07-17,3.8306,3.8504,3.8009,3.8207,17923909,0
2015-07-20,3.8306,3.8306,3.7811,3.791,15717947,0
2015-07-21,3.7711,3.8207,3.7711,3.8109,33474049,0
2015-07-22,3.791,3.8207,3.7811,3.8109,21407076,0
2015-07-23,3.8207,3.8504,3.8109,3.8405,58200020,0
2015-07-24,3.8604,3.8899,3.8207,3.8405,36461770,0
2015-07-27,3.8207,3.8604,3.7416,3.8009,57341276,0
2015-07-28,3.8899,3.9296,3.8207,3.9196,85986661,0
2015-07-29,3.9394,3.9593,3.9099,3.9099,36397265,0
2015-07-30,3.9196,3.9692,3.8999,3.9296,37649162,0
2015-07-31,3.9394,3.9593,3.9196,3.9196,27253811,0
2015-08-03,3.9196,3.9593,3.9099,3.9196,25523584,0
2015-08-04,3.9494,3.9593,3.9099,3.9099,28337445,0
2015-08-05,3.9196,3.9494,3.88,3.88,32010850,0
2015-08-06,3.8899,3.8999,3.8306,3.8702,42943761,0
2015-08-07,3.88,3.9099,3.8405,3.8999,19535722,0
2015-08-10,3.8999,3.9296,3.88,3.9099,20119163,0
2015-08-11,3.8899,3.9196,3.8405,3.8604,24876559,0
2015-08-12,3.8306,3.9593,3.8306,3.9196,44016699,0
2015-08-13,3.9296,3.9494,3.9196,3.9494,21461026,0
2015-08-14,3.9494,3.9692,3.8604,3.8999,28143673,0
2015-08-17,3.88,3.9099,3.8604,3.9099,14106943,0
2015-08-18,3.9099,3.9196,3.8702,3.8899,17109719,0
2015-08-19,3.88,3.8899,3.8405,3.8604,20158665,0
2015-08-20,3.8405,3.8504,3.7514,3.7613,34986852,0
2015-08-21,3.7117,3.7613,3.6721,3.6821,41564428,0
2015-08-24,3.3455,3.6721,3.2763,3.5633,41591542,0
2015-08-25,3.702,3.7117,3.5931,3.5931,25338106,0
2015-08-26,3.6326,3.702,3.5733,3.6821,53503903,0
2015-08-27,3.7117,3.791,3.6821,3.7514,28603655,0
2015-08-28,3.7416,3.8306,3.7316,3.791,21817253,0
2015-08-31,3.7711,3.8009,3.7316,3.7811,21952328,0
2015-09-01,3.7316,3.7613,3.6921,3.7216,43836767,0
2015-09-02,3.7514,3.8009,3.7216,3.7811,28257026,0
2015-09-03,3.791,3.8306,3.7514,3.7613,31080172,0
2015-09-04,3.7316,3.7711,3.7216,3.7416,20706039,0
2015-09-08,3.7711,3.8109,3.7613,3.8109,23038083,0
2015-09-09,3.8306,3.88,3.791,3.8009,23013837,0
2015-09-10,3.8109,3.8504,3.791,3.8207,21220380,0
2015-09-11,3.8009,3.8109,3.7514,3.7711,24789418,0
2015-09-14,3.7711,3.8109,3.7117,3.791,22578405,0
2015-09-15,3.8009,3.8207,3.7811,3.8207,15768361,0
2015-09-16,3.8109,3.8405,3.8109,3.8306,20284748,0
2015-09-17,3.8306,3.8702,3.8207,3.8207,21971453,0
2015-09-18,3.8109,3.8405,3.7514,3.7811,40829647,0
2015-09-21,3.791,3.8405,3.7711,3.8109,21283114,0
2015-09-22,3.7811,3.8109,3.7711,3.8109,17358351,0
2015-09-23,3.8109,3.8405,3.7811,3.791,15206121,0
2015-09-24,3.7811,3.8009,3.7316,3.7416,31325116,0
2015-09-25,3.7711,3.791,3.7216,3.7613,20360621,0
2015-09-28,3.7514,3.7514,3.6623,3.6721,36899693,0
2015-09-29,3.6821,3.6921,3.6128,3.6128,26700174,0
2015-09-30,3.6525,3.7216,3.6426,3.702,24689500,0
2015-10-01,3.7216,3.7811,3.7117,3.7514,28520509,0
2015-10-02,3.7316,3.791,3.6525,3.791,29761850,0
2015-10-05,3.8009,3.8405,3.791,3.8306,29725343,0
2015-10-06,3.8207,3.88,3.8207,3.8702,30088677,0
2015-10-07,3.8899,3.9296,3.8306,3.8504,46391024,0
2015-10-08,3.8504,3.8899,3.8405,3.8504,20112394,0
2015-10-09,3.8604,3.88,3.8009,3.8109,35916622,0
2015-10-12,3.8109,3.8999,3.8109,3.88,22439265,0
2015-10-13,3.8702,3.8999,3.8604,3.8702,14814650,0
2015-10-14,3.88,3.8999,3.8405,3.8899,31566424,0
2015-10-15,3.8999,3.9196,3.8702,3.9196,19261227,0
2015-10-16,3.9296,3.9593,3.8999,3.9196,18772653,0
2015-10-19,3.9196,3.9296,3.8899,3.8999,19068789,0
2015-10-20,3.8999,3.9791,3.88,3.9741,36450430,0
2015-10-21,3.9988,4.0286,3.8604,3.8702,41231540,0
2015-10-22,3.8999,4.0088,3.8504,3.9296,64603120,0
2015-10-23,3.9791,4.0286,3.9394,3.9791,48111393,0
2015-10-26,3.989,4.0483,3.9692,4.0384,35898233,0
2015-10-27,4.0483,4.0583,3.989,4.0384,29252564,0
2015-10-28,4.0483,4.1078,4.0286,4.0682,41150413,0
2015-10-29,4.0682,4.1374,4.0583,4.0879,30970657,0
2015-10-30,4.0979,4.1078,4.0384,4.0384,33695503,0
2015-11-02,4.0483,4.1177,4.0384,4.0879,25726009,0
2015-11-03,4.0779,4.1078,4.0632,4.0879,18774504,0
2015-11-04,4.0979,4.1275,4.0483,4.1177,28961837,0
2015-11-05,4.1177,4.1177,4.0384,4.0779,26803122,0
2015-11-06,4.0682,4.0979,4.0483,4.0583,25631289,0
2015-11-09,4.0384,4.0682,4.0088,4.0682,25536015,0
2015-11-10,4.0682,4.1078,4.0286,4.0979,26428205,0
2015-11-11,4.1078,4.1474,4.0779,4.0879,32015396,0
2015-11-12,4.0879,4.1078,4.0286,4.0682,47582810,0
2015-11-13,4.0583,4.0779,4.0286,4.0384,20481856,0
2015-11-16,4.0384,4.0682,3.9791,4.0583,20266666,0
2015-11-17,4.0583,4.0779,4.0286,4.0384,22331691,0
2015-11-18,4.0384,4.1177,4.0384,4.0979,19268603,0
2015-11-19,4.0979,4.1177,4.0779,4.1078,20398810,0
2015-11-20,4.1177,4.1474,4.0979,4.1474,25459440,0
2015-11-23,4.1275,4.1572,4.0879,4.0979,18977538,0
2015-11-24,4.0979,4.0979,4.0483,4.0682,16335232,0
2015-11-25,4.0682,4.0879,4.0583,4.0682,11319359,0
2015-11-27,4.0682,4.0979,4.0583,4.0979,8353358,0
2015-11-30,4.0879,4.0979,4.0483,4.0682,23565254,0
2015-12-01,4.0779,4.1275,4.0779,4.1177,23574020,0
2015-12-02,4.1275,4.1374,4.0682,4.0682,18945192,0
2015-12-03,4.0682,4.0979,3.9791,4.0187,33470519,0
2015-12-04,4.0187,4.0682,4.0088,4.0483,23022728,0
2015-12-07,4.0384,4.0483,3.989,3.9988,24056858,0
2015-12-08,3.9692,4.0088,3.9593,3.9593,25554208,0
2015-12-09,3.9692,4.0286,3.9593,3.9692,25633310,0
2015-12-10,3.9791,4.0384,3.9791,4.0187,22894926,0
2015-12-11,3.9791,4.0088,3.9196,3.9692,42711307,0
2015-12-14,3.9692,3.989,3.9196,3.9593,30116953,0
2015-12-15,4.1177,4.1275,4.0286,4.0286,60422956,0
2015-12-16,4.0483,4.0583,3.9791,4.0483,25640484,0
2015-12-17,4.0483,4.0682,3.9692,3.9791,23827119,0
2015-12-18,3.9791,3.989,3.9296,3.9494,44423845,0
2015-12-21,3.9593,3.9692,3.9296,3.9593,17536566,0
2015-12-22,3.9692,4.0088,3.9494,3.9791,18491581,0
2015-12-23,3.9988,4.0483,3.989,4.0286,26647134,0
2015-12-24,4.0483,4.0779,4.0384,4.0434,18052761,0
2015-12-28,4.0286,4.0682,3.9988,4.0286,19741863,0
2015-12-29,4.0384,4.0682,4.0286,4.0483,18210421,0
2015-12-30,4.0483,4.0682,4.0286,4.0286,11381862,0
2015-12-31,4.0187,4.0583,4.0088,4.0286,25795339,0
2016-01-04,3.989,3.9988,3.8899,3.9099,32208072,0
2016-01-05,3.9296,3.9494,3.8604,3.8653,34608823,0
2016-01-06,3.8604,3.8999,3.8207,3.8504,32736777,0
2016-01-07,3.791,3.8405,3.7811,3.8009,32941628,0
2016-01-08,3.8009,3.8306,3.7514,3.7711,29315097,0
2016-01-11,3.791,3.8009,3.7216,3.7811,34907413,0
2016-01-12,3.8109,3.8207,3.7216,3.7514,28779060,0
2016-01-13,3.7613,3.7811,3.6336,3.6721,33365359,0
2016-01-14,3.6721,3.7316,3.5931,3.6821,38347803,0
2016-01-15,3.5832,3.6326,3.5484,3.5931,51867895,0
2016-01-19,3.6128,3.6426,3.5633,3.6227,32032166,0
2016-01-20,3.5633,3.5931,3.415,3.5633,54639407,0
2016-01-21,3.5733,3.6821,3.5436,3.6227,48819962,0
2016-01-22,3.6821,3.7266,3.6721,3.6921,22714581,0
2016-01-25,3.6821,3.6921,3.6029,3.6128,31158844,0
2016-01-26,3.6426,3.6921,3.6128,3.6921,23949710,0
2016-01-27,3.6623,3.7117,3.5931,3.5931,28421975,0
2016-01-28,3.6227,3.6525,3.5534,3.6029,31042957,0
2016-01-29,3.6326,3.6921,3.6178,3.6525,25278571,0
2016-02-01,3.6525,3.702,3.6029,3.6821,34808562,0
2016-02-02,3.6029,3.6276,3.5238,3.5337,63058645,0
2016-02-03,3.5534,3.5633,3.4346,3.4643,55942147,0
2016-02-04,3.4545,3.5188,3.4346,3.4743,31663031,0
2016-02-05,3.4743,3.4842,3.3655,3.385,51355132,0
2016-02-08,3.3258,3.3555,3.2566,3.3209,46336020,0
2016-02-09,3.306,3.3655,3.2763,3.316,36575148,0
2016-02-10,3.3555,3.415,3.3258,3.3655,34066670,0
2016-02-11,3.306,3.385,3.2891,3.3455,33896799,0
2016-02-12,3.395,3.4248,3.3455,3.4248,31030474,0
2016-02-16,3.4545,3.4643,3.385,3.4545,35477532,0
2016-02-17,3.4743,3.5534,3.4643,3.5287,35937368,0
2016-02-18,3.5337,3.5534,3.5039,3.5436,31659345,0
2016-02-19,3.5138,3.6078,3.5039,3.5832,38445310,0
2016-02-22,3.6227,3.6821,3.6128,3.6623,38882234,0
2016-02-23,3.6326,3.6623,3.5682,3.5733,35999492,0
2016-02-24,3.5337,3.6029,3.5039,3.5633,40839464,0
2016-02-25,3.5733,3.6721,3.5733,3.6525,30953163,0
2016-02-26,3.6721,3.6971,3.6326,3.6525,41489835,0
2016-02-29,3.6426,3.7117,3.6426,3.6821,43945838,0
2016-03-01,3.702,3.7466,3.6821,3.7216,46916370,0
2016-03-02,3.7416,3.7811,3.7069,3.7761,40193663,0
2016-03-03,3.791,3.8604,3.7811,3.8306,27488148,0
2016-03-04,3.8504,3.8999,3.8306,3.8702,34929694,0
2016-03-07,3.8405,3.9296,3.8256,3.8604,50652564,0
2016-03-08,3.8306,3.88,3.8207,3.8355,36496701,0
2016-03-09,3.8604,3.9296,3.8504,3.9099,29302996,0
2016-03-10,3.9196,3.9296,3.791,3.8405,48025120,0
2016-03-11,3.8604,3.8875,3.8405,3.8702,53109121,0
2016-03-14,3.8504,3.8999,3.8306,3.88,34005418,0
2016-03-15,3.8504,3.88,3.8207,3.8604,21496920,0
2016-03-16,3.8306,3.9099,3.8256,3.9099,30194930,0
2016-03-17,3.8899,3.9296,3.8751,3.8999,23969017,0
2016-03-18,3.9196,3.9296,3.8702,3.9099,32420752,0
2016-03-21,3.8899,3.9296,3.8504,3.8702,29317395,0
2016-03-22,3.8504,3.8899,3.8405,3.88,33465729,0
2016-03-23,3.88,3.88,3.8059,3.8207,26936131,0
2016-03-24,3.8207,3.8504,3.8009,3.8306,21582512,0
2016-03-28,3.8405,3.8999,3.8306,3.8702,16775970,0
2016-03-29,3.8702,3.9099,3.8604,3.8949,22504047,0
2016-03-30,3.8999,3.9196,3.8702,3.9196,28355507,0
2016-03-31,3.9099,3.9296,3.8899,3.9147,21264423,0
2016-04-01,3.9099,3.9593,3.8899,3.9196,57081993,0
2016-04-04,3.9099,3.9196,3.8604,3.8604,21323263,0
2016-04-05,3.8405,3.8504,3.791,3.8306,44083950,0
2016-04-06,3.8306,3.8899,3.8207,3.885,40506815,0
2016-04-07,3.8899,3.8999,3.7514,3.7811,74927687,0
2016-04-08,3.8109,3.8306,3.7514,3.8109,56222594,0
2016-04-11,3.791,3.8306,3.7711,3.7711,61224523,0
2016-04-12,3.7711,3.8504,3.7613,3.8207,51466732,0
2016-04-13,3.8306,3.8999,3.8207,3.88,58564800,0
2016-04-14,3.8702,3.8999,3.8405,3.8504,37056874,0
2016-04-15,3.88,3.8899,3.8405,3.8604,26170152,0
2016-04-18,3.8504,3.8899,3.7811,3.8109,61143845,0
2016-04-19,3.8109,3.8899,3.8009,3.885,59594717,0
2016-04-20,3.8899,3.9296,3.88,3.8899,33836518,0
2016-04-21,3.9099,3.9296,3.88,3.8999,39932415,0
2016-04-22,3.9099,3.9692,3.9099,3.9196,56876941,0
2016-04-25,3.9099,3.9394,3.8899,3.9296,22277293,0
2016-04-26,3.9296,3.9642,3.9196,3.9296,18576480,0
2016-04-27,3.9394,3.9692,3.9196,3.9296,29515273,0
2016-04-28,3.9791,4.0088,3.88,3.88,53656000,0
2016-04-29,3.8702,3.9196,3.8504,3.9099,39037837,0
2016-05-02,3.9296,3.9494,3.8899,3.9296,28982756,0
2016-05-03,3.9296,3.9494,3.88,3.9049,33280068,0
2016-05-04,3.8999,3.9099,3.8306,3.8454,44608540,0
2016-05-05,3.8504,3.8899,3.8405,3.8405,18873860,0
2016-05-06,3.8207,3.8999,3.8207,3.8899,27423646,0
2016-05-09,3.88,3.9099,3.8702,3.8899,21592986,0
2016-05-10,3.8899,3.9394,3.8702,3.9394,24565146,0
2016-05-11,3.9196,3.9394,3.8899,3.8899,13460707,0
2016-05-12,3.8999,3.9099,3.8604,3.8702,23577879,0
2016-05-13,3.8702,3.9099,3.8504,3.8504,22468624,0
2016-05-16,3.8604,3.8899,3.8405,3.8702,23372920,0
2016-05-17,3.8702,3.885,3.8405,3.8504,27854997,0
2016-05-18,3.8504,3.8604,3.8109,3.8504,18694211,0
2016-05-19,3.8306,3.88,3.8207,3.8702,31025828,0
2016-05-20,3.8702,3.9099,3.8604,3.8999,41144559,0
2016-05-23,3.88,3.9099,3.8702,3.8702,23258124,0
2016-05-24,3.8702,3.9394,3.8702,3.9296,33204604,0
2016-05-25,3.9099,3.9593,3.9099,3.9593,37147343,0
2016-05-26,3.9593,3.9791,3.9196,3.9394,24760597,0
2016-05-27,3.9394,3.9593,3.9099,3.9196,22134775,0
2016-05-31,3.9196,3.9791,3.9196,3.9741,31820330,0
2016-06-01,3.9593,3.9791,3.9296,3.9791,37078757,0
2016-06-02,3.9692,3.9988,3.9494,3.9692,17620292,0
2016-06-03,3.9692,3.9791,3.9296,3.9642,27167281,0
2016-06-06,3.9593,3.989,3.9494,3.9494,20938218,0
2016-06-07,3.9593,3.9741,3.9296,3.9494,21581143,0
2016-06-08,3.9494,3.9692,3.9296,3.9345,18348076,0
2016-06-09,3.9296,3.9494,3.9099,3.9444,22090308,0
2016-06-10,3.9196,3.9394,3.88,3.8899,41214495,0
2016-06-13,3.8702,3.9099,3.8604,3.8604,37458206,0
2016-06-14,3.8604,3.8999,3.8405,3.8604,34375793,0
2016-06-15,3.8702,3.9196,3.8604,3.8702,55925332,0
2016-06-16,3.8604,3.9099,3.8306,3.8999,52583314,0
2016-06-17,3.9099,3.9296,3.8702,3.8702,43046089,0
2016-06-20,3.8999,3.9494,3.8999,3.9394,40343347,0
2016-06-21,3.9296,3.9394,3.9099,3.9394,41461755,0
2016-06-22,3.9394,3.9494,3.8999,3.9196,47452776,0
2016-06-23,3.9296,3.9692,3.9099,3.9593,51643913,0
2016-06-24,3.8504,3.9394,3.8207,3.8405,95300606,0
2016-06-27,3.8109,3.8306,3.702,3.7216,93791419,0
2016-06-28,3.7711,3.8109,3.7514,3.791,60893173,0
2016-06-29,3.8306,3.8999,3.8207,3.88,47437034,0
2016-06-30,3.8899,3.9394,3.8702,3.9099,43985095,0
2016-07-01,3.9099,3.9692,3.8999,3.9246,54937117,0
2016-07-05,3.9196,3.9196,3.88,3.8999,60330625,0
2016-07-06,3.8899,3.9593,3.88,3.9494,57929229,0
2016-07-07,3.9593,4.0187,3.9494,3.989,86976728,0
2016-07-08,4.0088,4.0879,3.9988,4.0779,68855296,0
2016-07-11,4.0879,4.1177,4.0583,4.0979,53682596,0
2016-07-12,4.0979,4.1275,4.0483,4.0583,60141500,0
2016-07-13,4.0583,4.0779,4.0286,4.0533,49284637,0
2016-07-14,4.0682,4.1177,4.0583,4.0979,46043680,0
2016-07-15,4.1177,4.1177,4.0779,4.1177,40614619,0
2016-07-18,4.1078,4.1474,4.0979,4.1275,43279153,0
2016-07-19,4.1177,4.1474,4.0979,4.1275,50016327,0
2016-07-20,4.1275,4.1572,4.0979,4.1374,43038010,0
2016-07-21,4.1275,4.1572,4.1127,4.1177,40057316,0
2016-07-22,4.1275,4.177,4.1078,4.1671,32052884,0
2016-07-25,4.1671,4.1869,4.0879,4.1078,60957514,0
2016-07-26,4.2365,4.365,4.1572,4.3057,137113787,0
2016-07-27,4.2958,4.3849,4.276,4.3552,61226691,0
2016-07-28,4.3453,4.375,4.276,4.3156,54985354,0
2016-07-29,4.2958,4.3949,4.2958,4.3453,49729330,0
2016-08-01,4.3453,4.3552,4.2859,4.2958,60939702,0
2016-08-02,4.276,4.281,4.1572,4.1869,88537103,0
2016-08-03,4.177,4.2265,4.1671,4.1869,62680489,0
2016-08-04,4.1869,4.2365,4.1572,4.1869,68904453,0
2016-08-05,4.2067,4.2463,4.177,4.1969,87452334,0
2016-08-08,4.2067,4.2166,4.1275,4.177,50953023,0
2016-08-09,4.1869,4.1932,4.1324,4.1474,46414266,0
2016-08-10,4.1474,4.1869,4.1374,4.1671,24063920,0
2016-08-11,4.177,4.2365,4.1671,4.1869,24899443,0
2016-08-12,4.177,4.2067,4.1572,4.1621,17323408,0
2016-08-15,4.177,4.2166,4.1671,4.1919,35837656,0
2016-08-16,4.177,4.1969,4.1572,4.1572,52918898,0
2016-08-17,4.1671,4.1969,4.1474,4.1969,48461432,0
2016-08-18,4.1969,4.2067,4.1275,4.1474,52455624,0
2016-08-19,4.1275,4.1572,4.1078,4.1474,39525084,0
2016-08-22,4.1275,4.1572,4.1078,4.1275,53242380,0
2016-08-23,4.1474,4.177,4.1275,4.1474,58786287,0
2016-08-24,4.1572,4.1621,4.0779,4.0979,49513355,0
2016-08-25,4.0879,4.1572,4.0779,4.1078,63639406,0
2016-08-26,4.1474,4.1572,4.0682,4.1275,68511905,0
2016-08-29,4.1275,4.1572,4.1078,4.1177,63578178,0
2016-08-30,4.1374,4.1474,4.1078,4.1177,44464055,0
2016-08-31,4.1275,4.1374,4.0779,4.0979,39941466,0
2016-09-01,4.1177,4.1474,4.0779,4.1078,58663105,0
2016-09-02,4.1374,4.1474,4.1078,4.1374,57563697,0
2016-09-06,4.1275,4.1374,4.0979,4.1177,65050028,0
2016-09-07,4.1177,4.1474,4.1078,4.1324,59795836,0
2016-09-08,4.1275,4.1671,4.1078,4.1524,44345872,0
2016-09-09,4.1474,4.1572,4.0583,4.0583,55140875,0
2016-09-12,4.0483,4.1177,4.0286,4.0979,47857865,0
2016-09-13,4.0779,4.1078,4.0286,4.0483,63331806,0
2016-09-14,4.0483,4.0779,4.0286,4.0483,49112683,0
2016-09-15,4.0483,4.1275,4.0286,4.1226,56862774,0
2016-09-16,4.1078,4.1078,4.0583,4.0682,56402990,0
2016-09-19,4.0779,4.1275,4.0682,4.0979,52298360,0
2016-09-20,4.0979,4.1177,4.0682,4.0879,40429076,0
2016-09-21,4.0879,4.1474,4.0779,4.1324,51737471,0
2016-09-22,4.1474,4.177,4.1374,4.1621,49710145,0
2016-09-23,4.1572,4.177,4.1374,4.1621,43339398,0
2016-09-26,4.1374,4.1474,4.1125,4.1226,44863687,0
2016-09-27,4.1177,4.1474,4.1078,4.1177,22012889,0
2016-09-28,4.1177,4.1374,4.1078,4.1226,45719777,0
2016-09-29,4.1177,4.1572,4.0979,4.1028,46424274,0
2016-09-30,4.1275,4.1474,4.1078,4.1275,36823795,0
2016-10-03,4.1275,4.1671,4.1275,4.1474,47422496,0
2016-10-04,4.1572,4.177,4.1078,4.1374,44591962,0
2016-10-05,4.1374,4.1474,4.1177,4.1177,31018487,0
2016-10-06,4.1177,4.1275,4.0979,4.1127,31659956,0
2016-10-07,4.1275,4.1275,4.0779,4.1177,40920114,0
2016-10-10,4.1177,4.1374,4.0879,4.0929,32862742,0
2016-10-11,4.0979,4.0979,4.0286,4.0384,44735272,0
2016-10-12,4.0483,4.0682,4.0286,4.0583,42134929,0
2016-10-13,4.0483,4.0682,4.0088,4.0583,42923617,0
2016-10-14,4.0682,4.0979,4.0583,4.0682,45577566,0
2016-10-17,4.0682,4.0879,4.0384,4.0682,52623873,0
2016-10-18,4.0779,4.0979,4.0583,4.0583,33372973,0
2016-10-19,4.0583,4.1078,4.0583,4.0929,34430640,0
2016-10-20,4.0979,4.1177,4.0779,4.0879,46290626,0
2016-10-21,4.0879,4.1078,4.0682,4.1078,26186245,0
2016-10-24,4.1177,4.1474,4.1078,4.1374,55662777,0
2016-10-25,4.1177,4.1474,4.1078,4.1474,36760765,0
2016-10-26,4.1474,4.2067,4.1275,4.1969,64339749,0
2016-10-27,4.2265,4.2265,4.0286,4.0682,109324425,0
2016-10-28,4.0483,4.1078,4.0483,4.0682,76232854,0
2016-10-31,4.0682,4.1275,4.0583,4.1275,51981872,0
2016-11-01,4.1374,4.1474,4.0979,4.1177,53116094,0
2016-11-02,4.1177,4.1374,4.0779,4.0879,43567920,0
2016-11-03,4.0979,4.1177,4.0779,4.0879,47747237,0
2016-11-04,4.0779,4.1374,4.0682,4.0979,46857811,0
2016-11-07,4.1276,4.1871,4.1177,4.1822,38692631,0
2016-11-08,4.1772,4.2566,4.1772,4.2368,48880071,0
2016-11-09,4.1078,4.2963,4.0979,4.2566,65998325,0
2016-11-10,4.2665,4.336,4.2467,4.2764,62340633,0
2016-11-11,4.2467,4.3459,4.2368,4.326,47357206,0
2016-11-14,4.326,4.5245,4.326,4.4501,77883078,0
2016-11-15,4.4549,4.5641,4.4054,4.5445,79817175,0
2016-11-16,4.5345,4.5445,4.4749,4.4849,44255628,0
2016-11-17,4.4749,4.5542,4.4699,4.5445,21499420,0
2016-11-18,4.5245,4.5841,4.5245,4.5245,17881992,0
2016-11-21,4.5245,4.5542,4.5145,4.5345,29280897,0
2016-11-22,4.5445,4.6137,4.5045,4.5741,30619577,0
2016-11-23,4.5941,4.6137,4.5542,4.5542,17519134,0
2016-11-25,4.5542,4.5941,4.5445,4.5691,10535943,0
2016-11-28,4.5445,4.5741,4.5045,4.5045,20759433,0
2016-11-29,4.5245,4.5941,4.5145,4.5741,36389020,0
2016-11-30,4.5841,4.6137,4.5245,4.5345,28612176,0
2016-12-01,4.5345,4.5741,4.4749,4.5195,30927999,0
2016-12-02,4.4948,4.5641,4.1871,4.2665,92839449,0
2016-12-05,4.2864,4.336,4.2517,4.2963,47616899,0
2016-12-06,4.2963,4.3856,4.2864,4.3757,27867416,0
2016-12-07,4.3657,4.5145,4.3459,4.4649,31547283,0
2016-12-08,4.4749,4.5345,4.4452,4.5045,22834665,0
2016-12-09,4.5345,4.5445,4.4849,4.4997,23806203,0
2016-12-12,4.4749,4.5045,4.4153,4.4153,20640711,0
2016-12-13,4.4353,4.5045,4.4353,4.5045,31410222,0
2016-12-14,4.4749,4.5542,4.4549,4.4749,28224470,0
2016-12-15,4.4849,4.5145,4.4452,4.4549,26019285,0
2016-12-16,4.4749,4.5045,4.4452,4.4849,30069638,0
2016-12-19,4.4849,4.5045,4.4749,4.4948,26633948,0
2016-12-20,4.4849,4.5245,4.4849,4.4948,17071582,0
2016-12-21,4.5045,4.5345,4.4849,4.4948,14787348,0
2016-12-22,4.4849,4.5145,4.4649,4.4749,10502149,0
2016-12-23,4.4749,4.4948,4.4749,4.4749,10941117,0
2016-12-27,4.4649,4.5445,4.4649,4.4899,19565519,0
2016-12-28,4.4948,4.5145,4.4649,4.4649,14596258,0
2016-12-29,4.4549,4.4849,4.4253,4.4402,18435328,0
2016-12-30,4.4452,4.4649,4.3856,4.4153,37371506,0
2017-01-03,4.4549,4.4739,4.3657,4.4054,34273024,0
2017-01-04,4.4253,4.5145,4.4186,4.4948,26786797,0
2017-01-05,4.5245,4.6038,4.5245,4.6038,36128375,0
2017-01-06,4.6137,4.6137,4.5245,4.5245,25213597,0
2017-01-09,4.5245,4.5741,4.4997,4.5641,33854736,0
2017-01-10,4.5641,4.6287,4.5345,4.5941,20350756,0
2017-01-11,4.5841,4.5941,4.5145,4.5542,31932859,0
2017-01-12,4.5542,4.5741,4.4849,4.5445,20109010,0
2017-01-13,4.5445,4.6038,4.5444,4.5741,24904996,0
2017-01-17,4.5542,4.5691,4.5245,4.5345,12329816,0
2017-01-18,4.5542,4.5641,4.5045,4.5641,19756412,0
2017-01-19,4.5445,4.5641,4.5145,4.5542,13912845,0
2017-01-20,4.5641,4.5741,4.5345,4.5542,14718588,0
2017-01-23,4.5641,4.5841,4.5445,4.5542,14686742,0
2017-01-24,4.5445,4.5941,4.5445,4.5841,18891567,0
2017-01-25,4.6137,4.6634,4.6088,4.6387,15656233,0
2017-01-26,4.6535,4.7229,4.6435,4.7131,22521348,0
2017-01-27,4.7527,4.7627,4.7031,4.7131,22354199,0
2017-01-30,4.6931,4.7229,4.6535,4.7229,23386420,0
2017-01-31,4.7527,4.7527,4.6733,4.6833,19260182,0
2017-02-01,4.7031,4.7427,4.6833,4.7329,28209848,0
2017-02-02,4.7825,4.7825,4.6931,4.7131,28016391,0
2017-02-03,4.7229,4.7726,4.7229,4.7726,15186000,0
2017-02-06,4.7826,4.7826,4.7379,4.7478,14470874,0
2017-02-07,4.7528,4.7628,4.6832,4.6882,18366597,0
2017-02-08,4.7131,4.7131,4.6434,4.6732,16693077,0
2017-02-09,4.6931,4.7131,4.6633,4.6782,19788142,0
2017-02-10,4.6832,4.7131,4.6633,4.7031,16689000,0
2017-02-13,4.7131,4.7329,4.6931,4.7329,12939446,0
2017-02-14,4.7428,4.7528,4.7031,4.7131,19593247,0
2017-02-15,4.8025,4.8919,4.7329,4.8522,38375549,0
2017-02-16,4.9119,4.9716,4.8522,4.882,31936550,0
2017-02-17,4.9318,4.9318,4.8919,4.9119,24162046,0
2017-02-21,4.9616,5.0411,4.9219,5.0113,23602305,0
2017-02-22,5.1605,5.1903,5.071,5.1207,44164524,0
2017-02-23,5.1406,5.1505,5.0213,5.0411,21805284,0
2017-02-24,5.051,5.1008,5.0213,5.0859,14845349,0
2017-02-27,5.1008,5.1505,5.0908,5.1505,24140517,0
2017-02-28,5.1605,5.1605,5.051,5.061,31477732,0
2017-03-01,5.1008,5.1505,5.0958,5.1356,17450260,0
2017-03-02,5.1107,5.1207,5.071,5.0958,23542393,0
2017-03-03,5.081,5.1107,5.051,5.076,15696602,0
2017-03-06,5.061,5.071,5.0313,5.061,15913053,0
2017-03-07,5.061,5.1107,5.051,5.1008,16390011,0
2017-03-08,5.1008,5.1406,5.0908,5.1306,18417842,0
2017-03-09,5.1306,5.1505,5.071,5.1207,18304540,0
2017-03-10,5.1107,5.1605,5.1008,5.1605,24694385,0
2017-03-13,5.1654,5.4985,5.1555,5.4091,64400812,0
2017-03-14,5.3693,5.4091,5.2897,5.3593,30192339,0
2017-03-15,5.3792,5.419,5.2699,5.2699,32217384,0
2017-03-16,5.24,5.3196,5.2102,5.2997,19367338,0
2017-03-17,5.3494,5.3593,5.24,5.3294,36112284,0
2017-03-20,5.3096,5.3394,5.2599,5.2797,13673482,0
2017-03-21,5.2997,5.3096,5.1406,5.1605,33575175,0
2017-03-22,5.1107,5.1207,5.0313,5.071,32739663,0
2017-03-23,5.051,5.1306,5.0313,5.1008,26555645,0
2017-03-24,5.1207,5.1207,5.0313,5.076,24938891,0
2017-03-27,5.0313,5.1107,5.0113,5.071,19461368,0
2017-03-28,5.0908,5.1505,5.061,5.081,25463034,0
2017-03-29,5.1008,5.1107,5.061,5.1107,16910126,0
2017-03-30,5.1107,5.1903,5.1008,5.1803,13719849,0
2017-03-31,5.1605,5.1903,5.1107,5.1207,11909700,0
2017-04-03,5.1306,5.1605,5.0213,5.071,22539699,0
2017-04-04,5.0411,5.1157,5.0411,5.0908,17865814,0
2017-04-05,5.1107,5.1803,5.071,5.081,24170520,0
2017-04-06,5.0908,5.1356,5.071,5.1008,12632411,0
2017-04-07,5.1207,5.1505,5.0908,5.1306,17456862,0
2017-04-10,5.1306,5.1406,5.071,5.071,15885803,0
2017-04-11,5.081,5.081,5.0213,5.0313,20544179,0
2017-04-12,5.0313,5.0908,5.0213,5.061,20383411,0
2017-04-13,5.0908,5.1008,5.0313,5.071,21311697,0
2017-04-17,5.0908,5.1008,5.0113,5.0213,16366181,0
2017-04-18,5.0313,5.071,4.9914,5.0313,19635463,0
2017-04-19,4.9716,5.051,4.9219,5.0411,50450612,0
2017-04-20,5.051,5.0908,4.9416,5.0411,38331191,0
2017-04-21,5.051,5.0908,4.9716,5.0411,78558341,0
2017-04-24,5.051,5.1008,5.0013,5.1008,58400301,0
2017-04-25,5.1107,5.1803,5.1008,5.1754,27383907,0
2017-04-26,5.1605,5.1704,5.0411,5.081,34948255,0
2017-04-27,4.9816,5.0213,4.8722,4.9914,60981620,0
2017-04-28,5.0113,5.0113,4.8622,4.9219,41161510,0
2017-05-01,4.9219,4.9516,4.8522,4.9318,38296978,0
2017-05-02,4.9416,4.9516,4.7229,4.8125,59188904,0
2017-05-03,4.8125,4.882,4.7826,4.8225,28534601,0
2017-05-04,4.8422,4.8422,4.7826,4.8075,16106120,0
2017-05-05,4.8323,4.882,4.8125,4.8622,14579794,0
2017-05-08,4.8672,4.902,4.8372,4.882,19858043,0
2017-05-09,4.882,4.927,4.8224,4.8522,27299076,0
2017-05-10,4.8422,4.8722,4.8024,4.8322,18289829,0
2017-05-11,4.8124,4.8322,4.7626,4.8124,19325665,0
2017-05-12,4.8322,4.8322,4.7724,4.7924,16034238,0
2017-05-15,4.7724,4.8322,4.7426,4.7626,23688288,0
2017-05-16,4.7724,4.8024,4.7626,4.7724,12797853,0
2017-05-17,4.7626,4.7724,4.7128,4.7128,24747055,0
2017-05-18,4.7226,4.9319,4.7128,4.8422,32831098,0
2017-05-19,4.8124,4.9319,4.8124,4.892,17795561,0
2017-05-22,4.882,4.9618,4.882,4.9418,12177116,0
2017-05-23,4.9518,5.0116,4.922,4.9518,14961113,0
2017-05-24,4.9818,5.1013,4.9718,5.0913,24203005,0
2017-05-25,5.0913,5.1312,5.0415,5.1013,19628517,0
2017-05-26,5.0913,5.3304,5.0913,5.2707,41422180,0
2017-05-30,5.2806,5.3454,5.2009,5.2109,26127569,0
2017-05-31,5.2308,5.2557,5.191,5.2308,36084177,0
2017-06-01,5.2308,5.46,5.191,5.44,52782669,0
2017-06-02,5.4201,5.4799,5.3952,5.4649,27914719,0
2017-06-05,5.4699,5.4699,5.3603,5.3603,24475177,0
2017-06-06,5.3603,5.3653,5.171,5.2707,42467906,0
2017-06-07,5.2607,5.3454,5.2109,5.2956,15597846,0
2017-06-08,5.2707,5.3952,5.2208,5.3803,27556905,0
2017-06-09,5.3803,5.4002,5.1112,5.181,38757355,0
2017-06-12,5.161,5.2507,5.0913,5.181,24921120,0
2017-06-13,5.161,5.2408,5.1511,5.2208,15129857,0
2017-06-14,5.2408,5.2408,5.1312,5.1412,16559320,0
2017-06-15,5.1312,5.161,5.0714,5.161,16307069,0
2017-06-16,5.1312,5.191,5.1013,5.1561,27734125,0
2017-06-19,5.181,5.2607,5.161,5.2208,17850268,0
2017-06-20,5.2009,5.2507,5.161,5.161,23640159,0
2017-06-21,5.161,5.2806,5.1412,5.2208,20674115,0
2017-06-22,5.2308,5.2806,5.191,5.2208,13957723,0
2017-06-23,5.2308,5.3703,5.2208,5.3304,42118368,0
2017-06-26,5.3504,5.4151,5.2806,5.2806,17557204,0
2017-06-27,5.2707,5.3504,5.2408,5.2408,18473622,0
2017-06-28,5.2507,5.3902,5.2507,5.3803,17188936,0
2017-06-29,5.3803,5.4201,5.2607,5.3404,28043123,0
2017-06-30,5.4002,5.4699,5.3255,5.45,33216153,0
2017-07-03,5.4799,5.4799,5.3504,5.3603,10380906,0
2017-07-05,5.3504,5.4301,5.3504,5.4002,17294267,0
2017-07-06,5.4002,5.4052,5.3205,5.3304,14906338,0
2017-07-07,5.3304,5.4002,5.3205,5.3504,13711960,0
2017-07-10,5.3404,5.3803,5.3006,5.3205,24102617,0
2017-07-11,5.3304,5.3803,5.3006,5.3703,12631951,0
2017-07-12,5.3902,5.4201,5.3603,5.3852,17067505,0
2017-07-13,5.3703,5.45,5.3703,5.4101,17519599,0
2017-07-14,5.44,5.46,5.4101,5.46,13181266,0
2017-07-17,5.44,5.46,5.4251,5.44,10200811,0
2017-07-18,5.4301,5.45,5.3703,5.3902,18072415,0
2017-07-19,5.3902,5.44,5.3703,5.4101,15859830,0
2017-07-20,5.4201,5.4699,5.4101,5.445,10857442,0
2017-07-21,5.4301,5.45,5.3703,5.45,16993853,0
2017-07-24,5.45,5.46,5.3504,5.3554,24181947,0
2017-07-25,5.3603,5.4301,5.3603,5.3703,18107823,0
2017-07-26,5.4002,5.4699,5.3703,5.3703,37864110,0
2017-07-27,5.5297,5.8685,5.5297,5.8087,73444441,0
2017-07-28,5.7589,5.8485,5.729,5.7887,20894294,0
2017-07-31,5.8385,5.8685,5.7887,5.8385,16587231,0
2017-08-01,5.8685,5.8685,5.6991,5.7689,25261160,0
2017-08-02,5.7389,5.7689,5.5895,5.6593,18493000,0
2017-08-03,5.6393,5.719,5.6045,5.6194,17434197,0
2017-08-04,5.6293,5.6543,5.5297,5.5397,18989609,0
2017-08-07,5.5297,5.5895,5.5297,5.5795,14067954,0
2017-08-08,5.5696,5.6294,5.5196,5.5396,21683928,0
2017-08-09,5.5196,5.5696,5.4697,5.5396,18619165,0
2017-08-10,5.4897,5.5296,5.4797,5.4897,17003112,0
2017-08-11,5.4598,5.5945,5.4498,5.5596,18522043,0
2017-08-14,5.6095,5.6494,5.5795,5.6195,14822896,0
2017-08-15,5.6095,5.6244,5.5097,5.5895,21317399,0
2017-08-16,5.5995,5.6145,5.5396,5.5795,11241794,0
2017-08-17,5.5496,5.5696,5.4598,5.4697,18921801,0
2017-08-18,5.4398,5.5097,5.4298,5.4797,12525801,0
2017-08-21,5.4797,5.5196,5.4598,5.5097,10395334,0
2017-08-22,5.5196,5.6594,5.5196,5.6594,23569377,0
2017-08-23,5.6195,5.6494,5.5496,5.5496,17548200,0
2017-08-24,5.5596,5.5895,5.5097,5.5696,11359664,0
2017-08-25,5.5795,5.6095,5.5496,5.5696,10290132,0
2017-08-28,5.5795,5.5995,5.5396,5.5696,10293983,0
2017-08-29,5.5296,5.6195,5.5097,5.6195,10821216,0
2017-08-30,5.5995,5.7392,5.5995,5.6893,16616309,0
2017-08-31,5.6993,5.7392,5.6694,5.7392,13943128,0
2017-09-01,5.7293,5.7392,5.6644,5.6793,13035829,0
2017-09-05,5.6694,5.6893,5.5546,5.5795,19935423,0
2017-09-06,5.5696,5.6195,5.5396,5.5895,14740275,0
2017-09-07,5.5895,5.6195,5.4997,5.5396,15601581,0
2017-09-08,5.5296,5.5296,5.3899,5.4697,25052002,0
2017-09-11,5.5097,5.5296,5.4498,5.5196,19624254,0
2017-09-12,5.5097,5.5795,5.4797,5.5795,19164312,0
2017-09-13,5.5596,5.5696,5.3599,5.4099,26929750,0
2017-09-14,5.4099,5.4498,5.3799,5.4298,16816242,0
2017-09-15,5.4198,5.4997,5.4099,5.4997,30186810,0
2017-09-18,5.4797,5.5196,5.4398,5.4697,18058120,0
2017-09-19,5.4598,5.4997,5.4498,5.4598,10613898,0
2017-09-20,5.4498,5.5097,5.4398,5.4897,20319874,0
2017-09-21,5.4797,5.5196,5.4598,5.4797,7378143,0
2017-09-22,5.4598,5.5296,5.4598,5.5296,8290075,0
2017-09-25,5.5196,5.5396,5.4797,5.4897,12830284,0
2017-09-26,5.4897,5.5196,5.4099,5.4298,14143691,0
2017-09-27,5.4598,5.5296,5.4398,5.5097,16081449,0
2017-09-28,5.4897,5.5196,5.4298,5.4348,11706613,0
2017-09-29,5.4498,5.5596,5.4398,5.5097,15805264,0
2017-10-02,5.5097,5.5396,5.4697,5.4897,16073894,0
2017-10-03,5.4897,5.5895,5.4897,5.5895,17359298,0
2017-10-04,5.6195,5.7293,5.5895,5.7193,22507062,0
2017-10-05,5.6993,5.7792,5.6893,5.7293,17130288,0
2017-10-06,5.7392,5.7592,5.6594,5.7193,10801938,0
2017-10-09,5.7293,5.7692,5.6993,5.7093,7212814,0
2017-10-10,5.7093,5.7193,5.6394,5.6394,10085795,0
2017-10-11,5.6594,5.7392,5.6294,5.7093,14190695,0
2017-10-12,5.7193,5.7692,5.6294,5.6993,20340659,0
2017-10-13,5.7392,5.7392,5.6793,5.6993,8691166,0
2017-10-16,5.6993,5.7093,5.6793,5.6893,7874490,0
2017-10-17,5.6694,5.7193,5.6594,5.6993,8803110,0
2017-10-18,5.6893,5.7592,5.6793,5.7392,11480003,0
2017-10-19,5.7093,5.7492,5.6893,5.7293,8790783,0
2017-10-20,5.7692,5.7692,5.7193,5.7442,8303354,0
2017-10-23,5.7592,5.7692,5.6694,5.6893,20187383,0
2017-10-24,5.6793,5.7692,5.6793,5.7093,27189211,0
2017-10-25,5.6494,5.6893,5.4498,5.5496,29291241,0
2017-10-26,5.6095,5.6095,5.5296,5.5696,12900176,0
2017-10-27,5.5496,5.5496,5.4298,5.5296,30573588,0
2017-10-30,5.5246,5.5496,5.4498,5.4997,19697807,0
2017-10-31,5.5097,5.5107,5.4198,5.4298,19547923,0
2017-11-01,5.4598,5.5097,5.3699,5.4298,23182057,0
2017-11-02,5.3999,5.4198,5.2901,5.33,20678092,0
2017-11-03,5.2901,5.33,5.2501,5.2901,16764462,0
2017-11-06,5.2801,5.3899,5.2801,5.34,12450112,0
2017-11-07,5.34,5.3899,5.31,5.33,12834689,0
2017-11-08,5.31,5.38,5.31,5.36,15843982,0
2017-11-09,5.34,5.4,5.28,5.31,15184279,0
2017-11-10,5.28,5.41,5.28,5.34,18669580,0
