Date,Open,High,Low,Close,Volume,OpenInt
2007-11-12,2.5614,2.6144,2.4476,2.4492,36766891,0
2007-11-13,2.5113,2.6113,2.5113,2.5641,23295780,0
2007-11-14,2.6298,2.7217,2.6068,2.6497,45171831,0
2007-11-15,2.6208,2.6921,2.5635,2.5985,13383259,0
2007-11-16,2.6412,2.6593,2.5989,2.6419,21472065,0
2007-11-19,2.6601,2.6601,2.5176,2.5364,17812718,0
2007-11-20,2.5368,2.5981,2.492,2.5401,10424849,0
2007-11-21,2.5507,2.5507,2.3842,2.4166,24404042,0
2007-11-23,2.4689,2.4829,2.4334,2.4419,10371685,0
2007-11-26,2.4386,2.4563,2.3206,2.3238,24248310,0
2007-11-27,2.3675,2.4742,2.3276,2.456,38568111,0
2007-11-28,2.5184,2.6689,2.4798,2.6539,38655825,0
2007-11-29,2.6539,2.6798,2.5926,2.6155,21469829,0
2007-11-30,2.6419,2.6801,2.6147,2.6535,25020719,0
2007-12-03,2.6155,2.7345,2.6155,2.7194,18609940,0
2007-12-04,2.6716,2.679,2.6044,2.6446,19632955,0
2007-12-05,2.6913,2.7008,2.6388,2.6539,20691703,0
2007-12-06,2.6765,2.7132,2.6442,2.7129,45914641,0
2007-12-07,2.752,2.752,2.6539,2.6911,14883031,0
2007-12-10,2.6917,2.7221,2.6847,2.7022,14990377,0
2007-12-11,2.6877,2.7397,2.5517,2.5684,19497679,0
2007-12-12,2.6002,2.7068,2.6002,2.6482,20827829,0
2007-12-13,2.6126,2.6305,2.5809,2.6223,16249480,0
2007-12-14,2.5726,2.5881,2.5113,2.5333,23577876,0
2007-12-17,2.4916,2.495,2.4396,2.4541,23537696,0
2007-12-18,2.5228,2.5312,2.4455,2.5017,17406719,0
2007-12-19,2.5005,2.5437,2.4853,2.4953,18863856,0
2007-12-20,2.5055,2.5504,2.5055,2.5303,18843090,0
2007-12-21,2.5637,2.5677,2.516,2.5486,19662949,0
2007-12-24,2.548,2.6105,2.5372,2.6082,3471726,0
2007-12-26,2.5591,2.6048,2.5591,2.5979,9337155,0
2007-12-27,2.6022,2.6022,2.5466,2.5595,9631190,0
2007-12-28,2.5888,2.6025,2.5555,2.5726,15055936,0
2007-12-31,2.5531,2.576,2.5103,2.5103,10990115,0
2008-01-02,2.5599,2.5975,2.5462,2.5618,19817095,0
2008-01-03,2.582,2.645,2.5618,2.6359,14465771,0
2008-01-04,2.5809,2.6082,2.5433,2.5437,20819792,0
2008-01-07,2.5473,2.6117,2.5441,2.5688,20101198,0
2008-01-08,2.5979,2.6247,2.5142,2.516,17888634,0
2008-01-09,2.5459,2.5576,2.4786,2.5576,17174710,0
2008-01-10,2.5239,2.7568,2.5145,2.7174,37632445,0
2008-01-11,2.6506,2.6762,2.6117,2.6265,21713472,0
2008-01-14,2.6362,2.6506,2.5801,2.6197,21161728,0
2008-01-15,2.6085,2.6085,2.5025,2.52,22825102,0
2008-01-16,2.5093,2.5352,2.4324,2.4372,27589882,0
2008-01-17,2.4615,2.4953,2.258,2.2778,41049814,0
2008-01-18,2.3288,2.448,2.3101,2.3853,31469045,0
2008-01-22,2.3068,2.3849,2.2999,2.3348,39583881,0
2008-01-23,2.2962,2.4166,2.2614,2.4015,33814651,0
2008-01-24,2.4033,2.5153,2.4022,2.4238,28975316,0
2008-01-25,2.4277,2.4701,2.3078,2.3653,18309654,0
2008-01-28,2.4036,2.5459,2.3883,2.5452,23565849,0
2008-01-29,2.5413,2.5413,2.4811,2.4973,11606370,0
2008-01-30,2.4853,2.5801,2.4556,2.4935,14904138,0
2008-01-31,2.4826,2.5341,2.4178,2.5099,32762550,0
2008-02-01,2.5242,2.6959,2.5002,2.6765,27993218,0
2008-02-04,2.7033,2.7033,2.6458,2.6682,9628192,0
2008-02-05,2.6057,2.6247,2.5649,2.5649,15748669,0
2008-02-06,2.583,2.6168,2.5441,2.55,18712563,0
2008-02-07,2.551,2.6794,2.5404,2.6548,23002309,0
2008-02-08,2.6054,2.6611,2.5857,2.6155,26291648,0
2008-02-11,2.5624,2.7327,2.5624,2.7146,17970771,0
2008-02-12,2.7334,2.7914,2.7315,2.777,19106423,0
2008-02-13,2.8318,2.8419,2.7647,2.8001,17234128,0
2008-02-14,2.7749,2.7809,2.651,2.6661,29477627,0
2008-02-15,2.6589,2.6807,2.6113,2.6621,15752801,0
2008-02-19,2.7731,2.7731,2.6941,2.7135,13287225,0
2008-02-20,2.6847,2.7781,2.6734,2.762,16450993,0
2008-02-21,2.7929,2.827,2.73,2.7391,14622723,0
2008-02-22,2.7904,2.8411,2.7422,2.8411,13190514,0
2008-02-25,2.8203,2.8804,2.7876,2.8752,14294449,0
2008-02-26,2.8667,3.0088,2.8499,2.9829,23365385,0
2008-02-27,2.9668,3.0675,2.9592,3.0219,23631749,0
2008-02-28,3.1311,3.1379,3.0667,3.118,17851681,0
2008-02-29,3.0268,3.0523,2.8792,2.8798,31290820,0
2008-03-03,2.8982,3.0119,2.8892,3.0101,23712639,0
2008-03-04,2.9818,2.9958,2.8792,2.9515,15547947,0
2008-03-05,2.9704,2.9855,2.9103,2.9479,22566717,0
2008-03-06,2.9353,2.9475,2.8048,2.8065,19806684,0
2008-03-07,2.7778,2.8274,2.7311,2.743,18112837,0
2008-03-10,2.7178,2.7606,2.6724,2.6825,14245133,0
2008-03-11,2.7083,2.8145,2.7083,2.8112,20430007,0
2008-03-12,2.8274,2.8311,2.7738,2.7953,14792319,0
2008-03-13,2.7418,2.8274,2.7085,2.8256,20748887,0
2008-03-14,2.826,2.8474,2.7352,2.7731,13722819,0
2008-03-17,2.7505,2.7861,2.6985,2.7397,20359328,0
2008-03-18,2.809,2.9244,2.7911,2.9129,20419425,0
2008-03-19,2.9169,2.9269,2.7033,2.7033,20200400,0
2008-03-20,2.7513,2.7513,2.6497,2.7171,21135756,0
2008-03-24,2.7692,2.8667,2.7568,2.8051,14841721,0
2008-03-25,2.8497,2.862,2.8037,2.8419,16414014,0
2008-03-26,2.8415,2.8559,2.795,2.8287,8760486,0
2008-03-27,2.818,2.8311,2.7488,2.7595,14928133,0
2008-03-28,2.7284,2.7529,2.6798,2.6903,9165209,0
2008-03-31,2.6825,2.7376,2.6294,2.6701,17002282,0
2008-04-01,2.7399,2.7943,2.703,2.7677,22333487,0
2008-04-02,2.795,2.8299,2.7725,2.8027,11926293,0
2008-04-03,2.7883,2.8627,2.7858,2.8451,11125138,0
2008-04-04,2.8727,2.8727,2.8098,2.8299,10888710,0
2008-04-07,2.8278,2.8687,2.7688,2.7961,11473272,0
2008-04-08,2.7505,2.7805,2.7369,2.748,10330204,0
2008-04-09,2.7766,2.8037,2.7438,2.7714,9340437,0
2008-04-10,2.7707,2.8486,2.7434,2.839,24279435,0
2008-04-11,2.8345,2.8345,2.7334,2.7406,13705332,0
2008-04-14,2.7331,2.7858,2.7327,2.7647,15639283,0
2008-04-15,2.7568,2.7752,2.7418,2.7725,8994087,0
2008-04-16,2.8311,2.8433,2.803,2.8168,13131947,0
2008-04-17,2.7725,2.8086,2.7259,2.741,17261005,0
2008-04-18,2.7414,2.7446,2.7026,2.7138,25200304,0
2008-04-21,2.7363,2.7363,2.6225,2.6682,25871110,0
2008-04-22,2.6981,2.6981,2.6433,2.656,13539809,0
2008-04-23,2.6653,2.673,2.5888,2.613,14513648,0
2008-04-24,2.6254,2.6313,2.5603,2.6011,37086080,0
2008-04-25,2.6155,2.6331,2.5783,2.6028,14027831,0
2008-04-28,2.6028,2.6402,2.5922,2.612,14876155,0
2008-04-29,2.5979,2.6144,2.4771,2.4924,20264685,0
2008-04-30,2.4767,2.6144,2.4767,2.5907,48945089,0
2008-05-01,2.6157,2.7272,2.5993,2.7233,28669793,0
2008-05-02,2.777,2.8023,2.7092,2.789,31157467,0
2008-05-05,2.809,2.8468,2.7418,2.7975,18651563,0
2008-05-06,2.7897,2.7979,2.7466,2.7799,20598840,0
2008-05-07,2.7997,2.8055,2.6815,2.686,25626078,0
2008-05-08,2.6305,2.7138,2.6113,2.6689,27658946,0
2008-05-09,2.6298,2.6503,2.5993,2.6189,17197598,0
2008-05-12,2.6425,2.7119,2.6273,2.7037,37169433,0
2008-05-13,2.7058,2.7529,2.6727,2.7311,14007687,0
2008-05-14,2.7337,2.7552,2.7251,2.7331,11050950,0
2008-05-15,2.7525,2.7865,2.7214,2.7817,15838900,0
2008-05-16,2.7897,2.8048,2.7655,2.7763,36564046,0
2008-05-19,2.8112,2.9622,2.6985,2.7111,36476533,0
2008-05-20,2.6759,2.6985,2.6365,2.6903,30620889,0
2008-05-21,2.6772,2.6825,2.604,2.6151,31161966,0
2008-05-22,2.6151,2.6493,2.5631,2.6036,10277690,0
2008-05-23,2.6147,2.6301,2.5368,2.5541,40322705,0
2008-05-27,2.5583,2.5583,2.495,2.5023,42811597,0
2008-05-28,2.5285,2.5285,2.4472,2.4695,56362664,0
2008-05-29,2.4761,2.5242,2.4341,2.4496,43285582,0
2008-05-30,2.4815,2.4901,2.4269,2.4269,35619525,0
2008-06-02,2.4432,2.4439,2.3711,2.3983,26357208,0
2008-06-03,2.3762,2.4174,2.3409,2.344,23217771,0
2008-06-04,2.3333,2.3896,2.2973,2.3372,22931234,0
2008-06-05,2.3722,2.416,2.346,2.416,22070801,0
2008-06-06,2.4033,2.4036,2.3412,2.3447,25964707,0
2008-06-09,2.3295,2.3746,2.3261,2.345,17548505,0
2008-06-10,2.3325,2.3325,2.2596,2.2945,34098190,0
2008-06-11,2.2948,2.3142,2.2476,2.2761,29354716,0
2008-06-12,2.2962,2.5899,2.2583,2.4738,167372595,0
2008-06-13,2.4552,2.4939,2.4029,2.4324,40779520,0
2008-06-16,2.4567,2.52,2.4122,2.4269,17424461,0
2008-06-17,2.4528,2.4571,2.3728,2.3983,18167331,0
2008-06-18,2.3687,2.3719,2.2904,2.3323,28205228,0
2008-06-19,2.3312,2.4033,2.3189,2.3701,23661572,0
2008-06-20,2.3697,2.3743,2.3124,2.3176,26966952,0
2008-06-23,2.2986,2.3806,2.287,2.322,12372835,0
2008-06-24,2.3227,2.3295,2.2338,2.3101,18150438,0
2008-06-25,2.3057,2.3469,2.2983,2.3241,13816671,0
2008-06-26,2.2939,2.3032,2.243,2.2571,17146950,0
2008-06-27,2.255,2.2835,2.2302,2.2354,9217811,0
2008-06-30,2.2302,2.2607,2.2265,2.239,7371881,0
2008-07-01,2.1877,2.2136,2.1457,2.1741,25156220,0
2008-07-02,2.1724,2.1845,2.1181,2.1223,20333894,0
2008-07-03,2.1187,2.1401,2.1129,2.1129,18184311,0
2008-07-07,2.0511,2.0979,2.038,2.0858,29658967,0
2008-07-08,2.0698,2.1026,2.0539,2.0919,19633549,0
2008-07-09,2.0979,2.1104,2.034,2.0522,19359716,0
2008-07-10,2.0526,2.0957,1.9937,2.087,29314031,0
2008-07-11,2.1033,2.1376,2.0772,2.0827,26461216,0
2008-07-14,2.2053,2.2507,2.163,2.1885,26795486,0
2008-07-15,2.1542,2.2557,2.1181,2.1773,28901611,0
2008-07-16,2.1528,2.2104,2.1205,2.1826,34614167,0
2008-07-17,2.2372,2.248,2.1838,2.1907,28575178,0
2008-07-18,2.2023,2.2104,2.1297,2.1574,16809653,0
2008-07-21,2.1715,2.191,2.109,2.1347,23867470,0
2008-07-22,2.0838,2.0933,2.0394,2.0764,16939835,0
2008-07-23,2.0691,2.1409,2.0596,2.1108,15978788,0
2008-07-24,2.1262,2.1822,2.0732,2.0772,14966388,0
2008-07-25,2.0895,2.1052,2.0442,2.045,17048770,0
2008-07-28,2.0647,2.0685,2.0161,2.0256,11577338,0
2008-07-29,2.015,2.0263,1.9821,2.0263,12752660,0
2008-07-30,2.0164,2.1111,2.0164,2.0916,13941448,0
2008-07-31,2.0434,2.1129,2.0434,2.093,15014231,0
2008-08-01,2.0752,2.1063,2.0685,2.0752,14219498,0
2008-08-04,2.0537,2.1549,2.0387,2.1163,28464320,0
2008-08-05,2.1135,2.2784,2.1135,2.2265,33704727,0
2008-08-06,2.2546,2.3284,2.1857,2.3007,35047890,0
2008-08-07,2.2611,2.2973,2.2354,2.243,12715000,0
2008-08-08,2.1859,2.2666,2.1813,2.2484,10026182,0
2008-08-11,2.2725,2.2855,2.2142,2.233,11917774,0
2008-08-12,2.2294,2.2469,2.1559,2.1711,19174954,0
2008-08-13,2.1853,2.194,2.1394,2.194,16550845,0
2008-08-14,2.1765,2.2163,2.1609,2.1991,13278284,0
2008-08-15,2.2119,2.2678,2.1467,2.1734,14861583,0
2008-08-18,2.1717,2.179,2.131,2.1369,10361894,0
2008-08-19,2.0957,2.1557,2.0923,2.1411,15655467,0
2008-08-20,2.1592,2.1822,2.1449,2.1822,15640954,0
2008-08-21,2.149,2.1928,2.1482,2.1907,8950342,0
2008-08-22,2.2093,2.2093,2.1721,2.181,6144102,0
2008-08-25,2.1928,2.1988,2.1486,2.1566,8462351,0
2008-08-26,2.1633,2.1862,2.1429,2.1683,8183819,0
2008-08-27,2.1777,2.1794,2.1479,2.1769,14542053,0
2008-08-28,2.1803,2.2258,2.1616,2.2199,11103322,0
2008-08-29,2.2083,2.2234,2.173,2.1873,10257315,0
2008-09-02,2.1376,2.1769,2.1376,2.1538,13820576,0
2008-09-03,2.152,2.1669,2.1111,2.1347,18186318,0
2008-09-04,2.1101,2.163,2.0504,2.0578,52760389,0
2008-09-05,2.0637,2.0637,1.9998,2.0515,20480628,0
2008-09-08,2.1205,2.123,2.0292,2.0582,13506506,0
2008-09-09,2.025,2.0905,2.0137,2.015,31338664,0
2008-09-10,2.034,2.0972,2.0219,2.087,30027756,0
2008-09-11,2.0481,2.1326,2.0424,2.0943,33149477,0
2008-09-12,2.0858,2.1039,2.0649,2.0939,34407476,0
2008-09-15,1.9773,2.0721,1.9749,1.9855,28238078,0
2008-09-16,1.8765,1.9331,1.8553,1.9265,35287969,0
2008-09-17,1.885,1.885,1.7729,1.7757,32804767,0
2008-09-18,1.8403,1.8504,1.6932,1.8266,33804634,0
2008-09-19,1.9276,2.4215,1.9276,2.0592,39199022,0
2008-09-22,2.0752,2.0779,2.0164,2.0518,16047232,0
2008-09-23,2.0394,2.0424,1.9187,1.9244,15081601,0
2008-09-24,1.9729,1.9777,1.9337,1.9476,10529229,0
2008-09-25,1.9874,2.0675,1.9859,2.0558,13684224,0
2008-09-26,1.9888,2.0321,1.9654,1.9847,14000045,0
2008-09-29,1.8664,1.8705,1.7024,1.7447,27591720,0
2008-09-30,1.8253,1.9301,1.7818,1.9301,26047213,0
2008-10-01,1.9334,1.9769,1.8891,1.9683,16824310,0
2008-10-02,1.9269,2.0175,1.767,1.7828,21330562,0
2008-10-03,1.8066,1.854,1.7263,1.7757,29977673,0
2008-10-06,1.6924,1.6924,1.4978,1.6455,38202803,0
2008-10-07,1.637,1.6699,1.4544,1.4668,33804042,0
2008-10-08,1.3189,1.4483,1.2917,1.3941,78739357,0
2008-10-09,1.5296,1.6254,1.2971,1.3356,46082288,0
2008-10-10,1.073,1.3989,1.0624,1.3679,49089703,0
2008-10-13,1.5755,1.6848,1.5072,1.6823,54251479,0
2008-10-14,1.7398,1.7587,1.6223,1.6908,44055503,0
2008-10-15,1.607,1.6098,1.3602,1.3776,42257788,0
2008-10-16,1.4433,1.494,1.3327,1.4901,55173339,0
2008-10-17,1.4904,1.7303,1.4589,1.626,70027565,0
2008-10-20,1.664,1.7311,1.6547,1.7311,23971364,0
2008-10-21,1.6621,1.7109,1.5893,1.5948,28489246,0
2008-10-22,1.4755,1.4908,1.2123,1.2938,49660682,0
2008-10-23,1.292,1.3955,1.2525,1.3539,46554156,0
2008-10-24,1.2432,1.3664,1.2342,1.2902,33266364,0
2008-10-27,1.3108,1.4023,1.2667,1.3239,24617977,0
2008-10-28,1.4373,1.5974,1.4083,1.5974,62370305,0
2008-10-29,1.5625,1.6671,1.527,1.5766,73313733,0
2008-10-30,1.6244,1.6674,1.512,1.5372,50835607,0
2008-10-31,1.5,1.5292,1.4665,1.5021,43554859,0
2008-11-03,1.5068,1.5397,1.4923,1.5249,29755790,0
2008-11-04,1.5617,1.594,1.5464,1.5922,61874246,0
2008-11-05,1.5438,1.5587,1.4661,1.4693,24906043,0
2008-11-06,1.5226,1.5551,1.4908,1.4956,29730213,0
2008-11-07,1.5705,1.6781,1.5705,1.6778,37017833,0
2008-11-10,1.6781,1.7236,1.608,1.6489,27772152,0
2008-11-11,1.5881,1.6471,1.5658,1.6264,59244084,0
2008-11-12,1.557,1.579,1.4599,1.5234,46473373,0
2008-11-13,1.542,1.8131,1.5412,1.7825,64700804,0
2008-11-14,1.6653,1.767,1.6377,1.6465,46999082,0
2008-11-17,1.6333,1.6922,1.5936,1.5936,29247594,0
2008-11-18,1.6101,1.6578,1.5667,1.6512,29442997,0
2008-11-19,1.5908,1.6074,1.4685,1.4695,29575949,0
2008-11-20,1.4477,1.5745,1.3618,1.412,36148828,0
2008-11-21,1.5042,1.6837,1.4661,1.6399,54655862,0
2008-11-24,1.5873,1.6194,1.5464,1.5936,37639151,0
2008-11-25,1.6029,1.6151,1.4845,1.5267,46784415,0
2008-11-26,1.4882,1.5456,1.4634,1.5453,45223267,0
2008-11-28,1.5369,1.5617,1.5056,1.5364,11550205,0
2008-12-01,1.4376,1.4564,1.3765,1.389,29575186,0
2008-12-02,1.4325,1.4474,1.3823,1.4416,23801144,0
2008-12-03,1.4178,1.4337,1.3414,1.3867,27792046,0
2008-12-04,1.3661,1.3948,1.3115,1.3414,19999027,0
2008-12-05,1.3026,1.457,1.2791,1.4556,38033687,0
2008-12-08,1.4544,1.4881,1.4248,1.4767,37767298,0
2008-12-09,1.4541,1.5257,1.4486,1.4744,29734399,0
2008-12-10,1.5035,1.5677,1.4814,1.5631,33860094,0
2008-12-11,1.5695,1.6729,1.5621,1.5751,33878087,0
2008-12-12,1.5625,1.6284,1.5289,1.6147,25664332,0
2008-12-15,1.5782,1.6111,1.5602,1.5833,17220122,0
2008-12-16,1.6173,1.7319,1.6162,1.7246,29588542,0
2008-12-17,1.6314,1.6422,1.5734,1.5953,28800091,0
2008-12-18,1.6136,1.6439,1.5515,1.568,27801777,0
2008-12-19,1.5944,1.607,1.5226,1.532,38774378,0
2008-12-22,1.5167,1.5335,1.4631,1.4845,22565615,0
2008-12-23,1.4985,1.5032,1.4537,1.4672,22179989,0
2008-12-24,1.462,1.5098,1.4589,1.4935,10069020,0
2008-12-26,1.496,1.496,1.4789,1.4872,15751130,0
2008-12-29,1.4527,1.4814,1.4436,1.4771,17259957,0
2008-12-30,1.5518,1.5566,1.5251,1.5504,17715328,0
2008-12-31,1.5861,1.6017,1.5404,1.566,11209850,0
2009-01-02,1.5445,1.6336,1.5369,1.6254,14612619,0
2009-01-05,1.6032,1.6685,1.5944,1.6054,21925169,0
2009-01-06,1.6497,1.6656,1.6038,1.6512,27366978,0
2009-01-07,1.6277,1.6277,1.5635,1.5967,24268286,0
2009-01-08,1.573,1.583,1.535,1.5628,24624881,0
2009-01-09,1.5897,1.5901,1.5416,1.5667,20008647,0
2009-01-12,1.5292,1.5483,1.5136,1.5292,16747772,0
2009-01-13,1.5193,1.5695,1.5084,1.536,14715387,0
2009-01-14,1.5002,1.508,1.4474,1.4845,24831656,0
2009-01-15,1.4737,1.4836,1.4331,1.4763,40220220,0
2009-01-16,1.5052,1.511,1.4541,1.4993,15398329,0
2009-01-20,1.4795,1.4795,1.3689,1.3761,20580760,0
2009-01-21,1.4274,1.471,1.3807,1.4672,26164181,0
2009-01-22,1.4327,1.4718,1.4134,1.4589,24680790,0
2009-01-23,1.4132,1.4803,1.4055,1.447,26819791,0
2009-01-26,1.447,1.4628,1.4174,1.4281,19316567,0
2009-01-27,1.4412,1.4624,1.4266,1.4458,17295525,0
2009-01-28,1.4878,1.4894,1.4342,1.4527,36578956,0
2009-01-29,1.4523,1.4668,1.4344,1.4447,18567613,0
2009-01-30,1.4501,1.465,1.4314,1.4416,17966384,0
2009-02-02,1.4083,1.4462,1.3985,1.4366,18746352,0
2009-02-03,1.4373,1.5167,1.4244,1.5032,21445130,0
2009-02-04,1.5076,1.5621,1.4915,1.5045,21867421,0
2009-02-05,1.4956,1.535,1.4792,1.5242,13258254,0
2009-02-06,1.5384,1.5977,1.5304,1.5885,22205681,0
2009-02-09,1.577,1.6136,1.5566,1.5778,17646262,0
2009-02-10,1.5724,1.5922,1.5339,1.5526,24839749,0
2009-02-11,1.5663,1.6108,1.5416,1.5802,22049297,0
2009-02-12,1.5483,1.6029,1.5404,1.597,14879012,0
2009-02-13,1.6108,1.6114,1.5492,1.5635,19077111,0
2009-02-17,1.5289,1.5289,1.4714,1.4775,27291939,0
2009-02-18,1.4861,1.5171,1.4551,1.511,20654639,0
2009-02-19,1.5106,1.527,1.4689,1.4814,15479732,0
2009-02-20,1.4362,1.4872,1.4289,1.4695,22112534,0
2009-02-23,1.4952,1.4952,1.4137,1.4297,17284576,0
2009-02-24,1.4355,1.4654,1.3989,1.4613,10570990,0
2009-02-25,1.4409,1.5035,1.402,1.4755,17572499,0
2009-02-26,1.5,1.5204,1.4853,1.489,18775801,0
2009-02-27,1.4505,1.4661,1.4199,1.43,25227694,0
2009-03-02,1.3941,1.4023,1.3031,1.3115,35208349,0
2009-03-03,1.337,1.338,1.2946,1.3181,34268241,0
2009-03-04,1.3518,1.3875,1.341,1.3689,19303126,0
2009-03-05,1.3593,1.4071,1.3478,1.3871,21727956,0
2009-03-06,1.4141,1.4668,1.4124,1.4523,27061511,0
2009-03-09,1.4262,1.4661,1.3958,1.4137,17625751,0
2009-03-10,1.445,1.5,1.445,1.4849,16107387,0
2009-03-11,1.5032,1.5219,1.4786,1.4925,17209624,0
2009-03-12,1.4935,1.546,1.4814,1.5427,24221006,0
2009-03-13,1.546,1.5709,1.5278,1.5551,25386595,0
2009-03-16,1.5647,1.5981,1.5453,1.5477,11228154,0
2009-03-17,1.5278,1.5705,1.5278,1.5705,11216103,0
2009-03-18,1.5647,1.6318,1.5416,1.6205,28700748,0
2009-03-19,1.6578,1.6578,1.6029,1.6356,25527445,0
2009-03-20,1.625,1.6656,1.6092,1.6471,26509375,0
2009-03-23,1.6764,1.7564,1.6699,1.7499,35359101,0
2009-03-24,1.7097,1.7249,1.6942,1.718,25901241,0
2009-03-25,1.7259,1.7649,1.7065,1.7351,24219677,0
2009-03-26,1.7308,1.7739,1.7112,1.7717,23979911,0
2009-03-27,1.7228,1.7511,1.7177,1.7351,26430488,0
2009-03-30,1.6841,1.7014,1.6425,1.6712,19716112,0
2009-03-31,1.6837,1.7287,1.6712,1.6877,22238927,0
2009-04-01,1.6714,1.7434,1.6682,1.7368,15387547,0
2009-04-02,1.8052,1.8488,1.7835,1.8021,19279045,0
2009-04-03,1.8278,1.8806,1.7921,1.8705,23562935,0
2009-04-06,1.8367,1.8901,1.8296,1.8868,20999632,0
2009-04-07,1.8709,1.8709,1.829,1.8333,15403308,0
2009-04-08,1.8378,1.8378,1.7279,1.7437,45251197,0
2009-04-09,1.8092,1.8633,1.7928,1.8329,30612260,0
2009-04-13,1.8245,1.8679,1.7925,1.855,15302467,0
2009-04-14,1.8256,1.8749,1.8195,1.8348,32115570,0
2009-04-15,1.8213,1.8516,1.8131,1.8456,19148837,0
2009-04-16,1.869,1.881,1.8399,1.8721,14533762,0
2009-04-17,1.8755,1.8755,1.8421,1.8617,12436330,0
2009-04-20,1.8088,1.8088,1.7808,1.7921,16775389,0
2009-04-21,1.7931,1.8642,1.767,1.8568,15332006,0
2009-04-22,1.8307,1.8847,1.8293,1.8609,17244339,0
2009-04-23,1.8721,1.9101,1.8553,1.897,19648091,0
2009-04-24,1.9128,1.9343,1.8946,1.9019,21870985,0
2009-04-27,1.8646,1.9107,1.8553,1.8584,27414482,0
2009-04-28,1.8543,1.9337,1.8378,1.9212,18550099,0
2009-04-29,1.946,1.9929,1.9443,1.9829,21618572,0
2009-04-30,1.9882,2.0608,1.9739,1.9925,23850719,0
2009-05-01,2.0144,2.0672,1.9901,2.0582,12978478,0
2009-05-04,2.0656,2.1195,2.045,2.1166,18728438,0
2009-05-05,2.1343,2.1376,2.0539,2.0736,24967752,0
2009-05-06,2.102,2.1082,2.071,2.0768,30304164,0
2009-05-07,2.1453,2.1707,2.082,2.0986,30775749,0
2009-05-08,2.1524,2.178,2.1145,2.168,19671122,0
2009-05-11,2.1297,2.1661,2.1264,2.1433,20457255,0
2009-05-12,2.1734,2.1734,2.082,2.0961,21838279,0
2009-05-13,2.0702,2.0748,2.015,2.0219,14363714,0
2009-05-14,2.0336,2.0752,2.0227,2.0685,9291321,0
2009-05-15,2.071,2.0764,2.0296,2.0438,12063209,0
2009-05-18,2.0866,2.1651,2.0866,2.1574,10609132,0
2009-05-19,2.1549,2.2254,2.1418,2.2025,14910390,0
2009-05-20,2.2265,2.2499,2.1936,2.1994,13121901,0
2009-05-21,2.1721,2.203,2.1636,2.1954,10193148,0
2009-05-22,2.2238,2.2376,2.1936,2.2246,9393890,0
2009-05-26,2.1721,2.2586,2.164,2.2517,22784667,0
2009-05-27,2.2792,2.2823,2.2136,2.2227,18803078,0
2009-05-28,2.2546,2.2881,2.2283,2.2874,13495924,0
2009-05-29,2.3691,2.3806,2.2888,2.315,18788537,0
2009-06-01,2.3612,2.4122,2.3555,2.3964,15433385,0
2009-06-02,2.3937,2.4238,2.348,2.3541,25321318,0
2009-06-03,2.3323,2.3368,2.2666,2.2839,21361799,0
2009-06-04,2.2986,2.3341,2.2942,2.3206,15824272,0
2009-06-05,2.3426,2.348,2.2714,2.287,17375656,0
2009-06-08,2.2736,2.3036,2.263,2.2803,14727891,0
2009-06-09,2.3443,2.3548,2.3161,2.3178,12529246,0
2009-06-10,2.3526,2.3601,2.3007,2.3379,12918521,0
2009-06-11,2.328,2.3949,2.328,2.3601,14977140,0
2009-06-12,2.3372,2.3564,2.3154,2.3559,14144065,0
2009-06-15,2.3309,2.3309,2.2725,2.2976,20457171,0
2009-06-16,2.3309,2.3319,2.2564,2.258,22326639,0
2009-06-17,2.2484,2.3131,2.2337,2.3018,24819094,0
2009-06-18,2.2847,2.3209,2.2729,2.2976,18581562,0
2009-06-19,2.3537,2.3559,2.3022,2.3112,21654675,0
2009-06-22,2.2778,2.2816,2.1998,2.2015,18501177,0
2009-06-23,2.2234,2.2452,2.1946,2.2316,13971157,0
2009-06-24,2.2648,2.2691,2.2271,2.245,17745462,0
2009-06-25,2.2524,2.3499,2.2524,2.3394,18367178,0
2009-06-26,2.339,2.3568,2.3243,2.3507,13425812,0
2009-06-29,2.3639,2.3639,2.281,2.2858,17401457,0
2009-06-30,2.32,2.32,2.2707,2.2915,18229835,0
2009-07-01,2.3295,2.3323,2.2823,2.2969,19914910,0
2009-07-02,2.2892,2.29,2.2476,2.2754,18197299,0
2009-07-06,2.2219,2.2965,2.217,2.2955,15151714,0
2009-07-07,2.287,2.2962,2.2279,2.2283,9823679,0
2009-07-08,2.2469,2.2666,2.2139,2.2427,37769305,0
2009-07-09,2.2999,2.3128,2.2342,2.2564,10474364,0
2009-07-10,2.2262,2.2364,2.1961,2.2306,16125325,0
2009-07-13,2.2286,2.2655,2.1897,2.2607,11341050,0
2009-07-14,2.2855,2.2855,2.2513,2.2754,9715085,0
2009-07-15,2.3085,2.4098,2.2955,2.4043,20267739,0
2009-07-16,2.3817,2.4513,2.3683,2.4348,13699165,0
2009-07-17,2.4389,2.465,2.4324,2.448,18425150,0
2009-07-20,2.4731,2.5081,2.4705,2.5032,17505045,0
2009-07-21,2.5103,2.5337,2.4486,2.4877,15753365,0
2009-07-22,2.4541,2.4594,2.4029,2.4118,17966216,0
2009-07-23,2.4261,2.5393,2.4215,2.5035,22296732,0
2009-07-24,2.4653,2.4994,2.4422,2.4697,23944204,0
2009-07-27,2.4953,2.5047,2.4738,2.5028,19055297,0
2009-07-28,2.4939,2.521,2.4742,2.5005,14939306,0
2009-07-29,2.4638,2.4689,2.4455,2.4646,19445874,0
2009-07-30,2.5194,2.5299,2.5028,2.5128,14118092,0
2009-07-31,2.5039,2.5184,2.4774,2.4856,16319198,0
2009-08-03,2.5641,2.6475,2.5548,2.612,23421691,0
2009-08-04,2.6105,2.6527,2.5939,2.6493,18543000,0
2009-08-05,2.6365,2.6485,2.5998,2.6454,15442836,0
2009-08-06,2.6415,2.6485,2.5771,2.6061,12634842,0
2009-08-07,2.6402,2.6531,2.6014,2.6065,11863423,0
2009-08-10,2.5922,2.6151,2.5801,2.6014,8911070,0
2009-08-11,2.5716,2.5794,2.5306,2.5656,10837751,0
2009-08-12,2.5631,2.6298,2.5603,2.612,10256669,0
2009-08-13,2.6276,2.652,2.585,2.6193,10900080,0
2009-08-14,2.6204,2.6506,2.5854,2.6506,20796392,0
2009-08-17,2.5579,2.613,2.5389,2.5994,13204521,0
2009-08-18,2.5903,2.6136,2.5791,2.5914,7240059,0
2009-08-19,2.5697,2.6298,2.5591,2.6276,13907693,0
2009-08-20,2.596,2.673,2.5918,2.6671,9628278,0
2009-08-21,2.6825,2.7472,2.6821,2.7384,19277290,0
2009-08-24,2.7603,2.77,2.6801,2.7026,14693826,0
2009-08-25,2.7537,2.756,2.6727,2.6807,12423681,0
2009-08-26,2.6693,2.7017,2.6607,2.6973,8491605,0
2009-08-27,2.679,2.6811,2.624,2.6716,9613025,0
2009-08-28,2.6884,2.7033,2.6442,2.6556,7967565,0
2009-08-31,2.6273,2.6395,2.6117,2.6356,12361289,0
2009-09-01,2.6301,2.6601,2.5378,2.5524,19699786,0
2009-09-02,2.5156,2.5956,2.4924,2.562,11798685,0
2009-09-03,2.5971,2.613,2.5537,2.6109,10119269,0
2009-09-04,2.6068,2.6461,2.6036,2.6328,9405485,0
2009-09-08,2.6847,2.6903,2.6472,2.6641,13623476,0
2009-09-09,2.6869,2.6945,2.6544,2.6615,14278606,0
2009-09-10,2.6615,2.7089,2.6421,2.703,16624041,0
2009-09-11,2.7123,2.7123,2.6765,2.6825,22213459,0
2009-09-14,2.6693,2.7345,2.6668,2.7281,18592966,0
2009-09-15,2.7453,2.8023,2.7345,2.7977,20229371,0
2009-09-16,2.8112,2.839,2.7843,2.837,21515014,0
2009-09-17,2.802,2.8327,2.7997,2.8137,15600888,0
2009-09-18,2.8303,2.8303,2.8098,2.825,17387625,0
2009-09-21,2.8127,2.8274,2.7843,2.825,10925010,0
2009-09-22,2.8433,2.8569,2.8221,2.8482,15361601,0
2009-09-23,2.8503,2.8766,2.8262,2.8349,17541600,0
2009-09-24,2.87,2.87,2.8041,2.8199,9620892,0
2009-09-25,2.8009,2.8145,2.7681,2.7997,9831008,0
2009-09-28,2.8195,2.8426,2.8065,2.8422,9041987,0
2009-09-29,2.8569,2.8588,2.825,2.8433,6478857,0
2009-09-30,2.8682,2.9169,2.8187,2.9072,15915804,0
2009-10-01,2.972,2.981,2.8836,2.9426,30084316,0
2009-10-02,2.8812,2.9833,2.8727,2.9743,29275434,0
2009-10-05,2.9883,3.0765,2.9762,3.0647,18511675,0
2009-10-06,3.0818,3.19,3.0818,3.1572,18967073,0
2009-10-07,3.1434,3.163,3.0947,3.1346,13205597,0
2009-10-08,3.1668,3.2101,3.1559,3.1976,11771691,0
2009-10-09,3.1846,3.2162,3.1741,3.2147,7819415,0
2009-10-12,3.2144,3.2978,3.2144,3.2591,10603360,0
2009-10-13,3.2742,3.2901,3.1979,3.26,13258985,0
2009-10-14,3.3169,3.3516,3.3053,3.3326,16914342,0
2009-10-15,3.3132,3.3624,3.2993,3.3562,13054448,0
2009-10-16,3.3219,3.3529,3.2918,3.3235,15059870,0
2009-10-19,3.3304,3.4165,3.3285,3.4078,17602631,0
2009-10-20,3.3431,3.3863,3.2497,3.3201,27725808,0
2009-10-21,3.3365,3.3925,3.2978,3.3075,16195807,0
2009-10-22,3.3071,3.3993,3.2898,3.3835,17757655,0
2009-10-23,3.4373,3.4458,3.3576,3.3798,15564021,0
2009-10-26,3.4151,3.4184,3.3187,3.3409,15779311,0
2009-10-27,3.3388,3.3474,3.266,3.2756,15520193,0
2009-10-28,3.2681,3.2887,3.1074,3.1145,23262733,0
2009-10-29,3.1806,3.3712,3.1749,3.3641,22020465,0
2009-10-30,3.3638,3.3835,3.1519,3.1837,26761533,0
2009-11-02,3.2104,3.2487,3.1399,3.1972,18911221,0
2009-11-03,3.181,3.254,3.1262,3.232,20390365,0
2009-11-04,3.2911,3.3357,3.2471,3.2653,17846700,0
2009-11-05,3.2914,3.3974,3.2714,3.3966,15596134,0
2009-11-06,3.3785,3.4173,3.3281,3.406,19551523,0
2009-11-09,3.447,3.5757,3.4373,3.5278,26094578,0
2009-11-10,3.5117,3.57,3.4895,3.5612,27219874,0
2009-11-11,3.6082,3.6611,3.5896,3.5918,24581533,0
2009-11-12,3.557,3.5639,3.3886,3.4002,29141972,0
2009-11-13,3.3931,3.4714,3.3856,3.4492,16095276,0
2009-11-16,3.4962,3.5783,3.4785,3.573,30201144,0
2009-11-17,3.575,3.624,3.5348,3.613,27071442,0
2009-11-18,3.6112,3.624,3.5207,3.5443,34889896,0
2009-11-19,3.5345,3.5386,3.4227,3.4637,25110836,0
2009-11-20,3.4406,3.4789,3.4139,3.4736,11335053,0
2009-11-23,3.5372,3.562,3.4562,3.492,17810370,0
2009-11-24,3.4862,3.5026,3.4373,3.4834,10992378,0
2009-11-25,3.5244,3.5271,3.4485,3.4794,15316981,0
2009-11-27,3.3959,3.5121,3.3931,3.4805,10609952,0
2009-11-30,3.4853,3.4895,3.4064,3.4764,16675029,0
2009-12-01,3.5291,3.5484,3.4991,3.5215,12012507,0
2009-12-02,3.5155,3.5738,3.511,3.5203,13258730,0
2009-12-03,3.4991,3.5358,3.4684,3.4794,15998595,0
2009-12-04,3.5173,3.5263,3.4295,3.4898,19163291,0
2009-12-07,3.4916,3.5511,3.475,3.5183,15628361,0
2009-12-08,3.4827,3.5173,3.4033,3.4302,15167392,0
2009-12-09,3.434,3.4627,3.389,3.4328,20416708,0
2009-12-10,3.4309,3.4634,3.3627,3.3835,14281010,0
2009-12-11,3.3982,3.4373,3.3982,3.4324,10704625,0
2009-12-14,3.4551,3.4882,3.4458,3.4827,12968656,0
2009-12-15,3.4535,3.4862,3.4451,3.4579,10517344,0
2009-12-16,3.4704,3.4942,3.4315,3.4319,7128324,0
2009-12-17,3.4279,3.441,3.3742,3.3774,11366942,0
2009-12-18,3.3701,3.4025,3.3492,3.3767,13824111,0
2009-12-21,3.3996,3.4235,3.3231,3.3345,11700221,0
2009-12-22,3.382,3.4295,3.3712,3.4197,9202672,0
2009-12-23,3.4103,3.4387,3.3759,3.4115,6253491,0
2009-12-24,3.4165,3.4474,3.4162,3.4462,1344834,0
2009-12-28,3.5057,3.5057,3.475,3.5008,12257932,0
2009-12-29,3.5045,3.6104,3.4946,3.5718,12608159,0
2009-12-30,3.5738,3.6142,3.5673,3.5932,6198825,0
2009-12-31,3.6172,3.6172,3.5696,3.5726,4280775,0
2010-01-04,3.6227,3.7134,3.5905,3.7049,16787302,0
2010-01-05,3.6596,3.7045,3.6385,3.6768,13523314,0
2010-01-06,3.6642,3.7154,3.6485,3.6961,7145526,0
2010-01-07,3.6615,3.6716,3.6281,3.6586,8208887,0
2010-01-08,3.6509,3.7171,3.6474,3.7023,9576554,0
2010-01-11,3.6846,3.6999,3.6316,3.6592,10143434,0
2010-01-12,3.6208,3.6803,3.6005,3.6747,8992984,0
2010-01-13,3.6957,3.7113,3.6496,3.6999,8003723,0
2010-01-14,3.675,3.7992,3.6743,3.7492,13482883,0
2010-01-15,3.753,3.7672,3.6549,3.6898,13473966,0
2010-01-19,3.6453,3.7452,3.6424,3.7119,9979780,0
2010-01-20,3.647,3.6535,3.5584,3.6035,14293798,0
2010-01-21,3.6417,3.6712,3.4637,3.5135,19380201,0
2010-01-22,3.5022,3.5342,3.434,3.4912,22580722,0
2010-01-25,3.5484,3.5573,3.4673,3.5278,11730441,0
2010-01-26,3.441,3.4725,3.404,3.4238,13192185,0
2010-01-27,3.3955,3.4227,3.3381,3.3852,16018965,0
2010-01-28,3.4064,3.4078,3.3612,3.3774,12918353,0
2010-01-29,3.4115,3.4115,3.2476,3.2714,18648791,0
2010-02-01,3.3201,3.3727,3.2968,3.3697,13051137,0
2010-02-02,3.4212,3.464,3.3752,3.4546,10361779,0
2010-02-03,3.4739,3.4739,3.4017,3.435,10680632,0
2010-02-04,3.3748,3.4017,3.2328,3.2406,18306058,0
2010-02-05,3.2625,3.2653,3.0971,3.1984,32302540,0
2010-02-08,3.2251,3.2251,3.1418,3.1494,9313474,0
2010-02-09,3.2307,3.2861,3.2079,3.2232,16401534,0
2010-02-10,3.2292,3.2824,3.181,3.2211,13161600,0
2010-02-11,3.2316,3.318,3.1984,3.3053,11227335,0
2010-02-12,3.2304,3.2798,3.2063,3.2638,8884245,0
2010-02-16,3.2205,3.3913,3.2205,3.3488,13378249,0
2010-02-17,3.3701,3.5123,3.3701,3.5057,28263994,0
2010-02-18,3.4904,3.558,3.4846,3.5555,12450051,0
2010-02-19,3.5004,3.5662,3.4991,3.5421,14306900,0
2010-02-22,3.5658,3.5673,3.4913,3.4995,14180679,0
2010-02-23,3.4805,3.4983,3.3946,3.4315,12572734,0
2010-02-24,3.4346,3.4611,3.4017,3.4406,7083759,0
2010-02-25,3.3738,3.4535,3.3488,3.4492,12010950,0
2010-02-26,3.4634,3.4634,3.3955,3.4264,8813937,0
2010-03-01,3.4707,3.5142,3.4474,3.4866,10089137,0
2010-03-02,3.5211,3.5476,3.4817,3.5259,14091521,0
2010-03-03,3.5647,3.6176,3.5348,3.5525,9291321,0
2010-03-04,3.5503,3.5503,3.4451,3.4785,10227948,0
2010-03-05,3.4939,3.5045,3.4287,3.4458,16149800,0
2010-03-08,3.4551,3.467,3.4122,3.4295,11382590,0
2010-03-09,3.4201,3.435,3.4111,3.4243,16984825,0
2010-03-10,3.4319,3.4538,3.4025,3.4283,16299026,0
2010-03-11,3.4309,3.442,3.4093,3.426,11628579,0
2010-03-12,3.4291,3.4362,3.3999,3.4127,11572274,0
2010-03-15,3.4177,3.422,3.3745,3.3931,9492522,0
2010-03-16,3.3791,3.4264,3.3789,3.4243,16034500,0
2010-03-17,3.435,3.4402,3.4129,3.4275,15783925,0
2010-03-18,3.4275,3.4283,3.3816,3.3882,11142424,0
2010-03-19,3.3645,3.3645,3.2876,3.3034,15704531,0
2010-03-22,3.2869,3.2974,3.2692,3.2925,17501735,0
2010-03-23,3.3026,3.3057,3.2516,3.2798,16132173,0
2010-03-24,3.2798,3.2798,3.2394,3.2453,13359290,0
2010-03-25,3.2633,3.2802,3.2215,3.234,14070782,0
2010-03-26,3.2437,3.2566,3.2151,3.2255,19563888,0
2010-03-29,3.2674,3.2723,3.213,3.2576,18955471,0
2010-03-30,3.2732,3.2959,3.261,3.2792,16511004,0
2010-03-31,3.2828,3.2876,3.2375,3.2397,22704995,0
2010-04-01,3.2808,3.2812,3.243,3.2548,21893933,0
2010-04-05,3.2836,3.3069,3.2745,3.3042,14429188,0
2010-04-06,3.3,3.3271,3.2869,3.3223,19688469,0
2010-04-07,3.3201,3.3201,3.2629,3.2756,12736558,0
2010-04-08,3.2745,3.294,3.258,3.2904,19690504,0
2010-04-09,3.3129,3.3427,3.2872,3.3377,14619102,0
2010-04-12,3.3516,3.4002,3.3345,3.3894,17543780,0
2010-04-13,3.369,3.4212,3.3657,3.4033,19343926,0
2010-04-14,3.4231,3.4846,3.4231,3.4834,19499149,0
2010-04-15,3.443,3.533,3.4402,3.5057,14011733,0
2010-04-16,3.4688,3.5071,3.4305,3.4406,11282992,0
2010-04-19,3.4086,3.4495,3.3966,3.4362,10955851,0
2010-04-20,3.4423,3.4813,3.4336,3.4513,8075535,0
2010-04-21,3.4305,3.4402,3.3584,3.3953,11549241,0
2010-04-22,3.4235,3.4739,3.3708,3.4673,13542949,0
2010-04-23,3.4488,3.5166,3.4488,3.5113,11673567,0
2010-04-26,3.5248,3.5503,3.5155,3.5345,9841814,0
2010-04-27,3.5123,3.5237,3.4136,3.4165,12702692,0
2010-04-28,3.4441,3.4583,3.3527,3.3774,13173113,0
2010-04-29,3.4205,3.4764,3.4151,3.4586,15715848,0
2010-04-30,3.4488,3.4973,3.4362,3.4566,10548667,0
2010-05-03,3.5123,3.557,3.4601,3.4913,10833308,0
2010-05-04,3.4523,3.4663,3.3721,3.4315,18979439,0
2010-05-05,3.377,3.4538,3.3602,3.3844,23389518,0
2010-05-06,3.3488,3.3898,3.1497,3.2869,34583384,0
2010-05-07,3.2985,3.3608,3.232,3.2872,29445231,0
2010-05-10,3.4535,3.5003,3.4251,3.4928,20166106,0
2010-05-11,3.4688,3.5484,3.4598,3.4898,19602567,0
2010-05-12,3.5269,3.5802,3.5241,3.558,16384983,0
2010-05-13,3.57,3.5821,3.5271,3.5455,15620752,0
2010-05-14,3.531,3.531,3.4268,3.4732,14445401,0
2010-05-17,3.4743,3.5085,3.403,3.4785,17367054,0
2010-05-18,3.5508,3.5532,3.4268,3.4466,13310540,0
2010-05-19,3.3748,3.435,3.3355,3.4151,31082854,0
2010-05-20,3.3198,3.3357,3.232,3.2519,32341392,0
2010-05-21,3.2016,3.3863,3.1856,3.3624,31085542,0
2010-05-24,3.3351,3.4078,3.324,3.3435,22001678,0
2010-05-25,3.2457,3.3909,3.2316,3.3856,46514855,0
2010-05-26,3.3816,3.4583,3.3208,3.3524,29304577,0
2010-05-27,3.3935,3.4448,3.3913,3.4426,26914323,0
2010-05-28,3.4139,3.4426,3.3777,3.4051,21865724,0
2010-06-01,3.3641,3.4305,3.3398,3.3452,20808472,0
2010-06-02,3.3836,3.4507,3.3536,3.4507,17613385,0
2010-06-03,3.4771,3.5019,3.3931,3.4604,16395622,0
2010-06-04,3.3921,3.3974,3.3452,3.3901,32162173,0
2010-06-07,3.3802,3.4184,3.3676,3.3802,23330837,0
2010-06-08,3.3875,3.4572,3.3852,3.4384,30601426,0
2010-06-09,3.4562,3.5026,3.4287,3.4398,24230005,0
2010-06-10,3.4827,3.5765,3.4827,3.5703,20498962,0
2010-06-11,3.5395,3.5838,3.5307,3.5711,14572076,0
2010-06-14,3.5838,3.6049,3.5474,3.5726,13621551,0
2010-06-15,3.5865,3.6779,3.5601,3.6698,15852651,0
2010-06-16,3.6285,3.711,3.6138,3.688,12113431,0
2010-06-17,3.6927,3.7088,3.6626,3.6965,15111763,0
2010-06-18,3.711,3.7386,3.6942,3.7027,14727043,0
2010-06-21,3.7749,3.8148,3.7727,3.8133,24705943,0
2010-06-22,3.8186,3.8639,3.7713,3.776,23625551,0
2010-06-23,3.7705,3.8052,3.7157,3.796,18435253,0
2010-06-24,3.7685,3.7794,3.6992,3.7031,13590598,0
2010-06-25,3.7066,3.7637,3.7045,3.7523,9199331,0
2010-06-28,3.7496,3.824,3.7202,3.821,17280502,0
2010-06-29,3.7516,3.7583,3.6712,3.6862,28890151,0
2010-06-30,3.6901,3.6931,3.5551,3.57,25324063,0
2010-07-01,3.596,3.6053,3.483,3.5757,36951993,0
2010-07-02,3.6001,3.6623,3.5922,3.6355,19205253,0
2010-07-06,3.6789,3.7432,3.6453,3.6728,24553069,0
2010-07-07,3.6917,3.7209,3.6799,3.7167,11057003,0
2010-07-08,3.7452,3.7452,3.6989,3.7311,20701577,0
2010-07-09,3.7473,3.7815,3.7358,3.7746,12789554,0
2010-07-12,3.7551,3.7674,3.6724,3.7066,10756177,0
2010-07-13,3.7462,3.7598,3.7167,3.7311,17783688,0
2010-07-14,3.7174,3.7512,3.6992,3.7335,9833807,0
2010-07-15,3.7519,3.7672,3.6835,3.7615,23015778,0
2010-07-16,3.7358,3.7815,3.7358,3.7663,25137774,0
2010-07-19,3.7681,3.7956,3.7496,3.7738,16648828,0
2010-07-20,3.7428,3.7888,3.7297,3.7845,14796166,0
2010-07-21,3.8143,3.8143,3.7294,3.7572,19555766,0
2010-07-22,3.8169,3.8799,3.7967,3.8756,18182699,0
2010-07-23,3.8325,3.8769,3.8175,3.8386,20769372,0
2010-07-26,3.8078,3.8209,3.7734,3.8186,16218385,0
2010-07-27,3.859,3.859,3.7992,3.8119,11119650,0
2010-07-28,3.8283,3.8653,3.7923,3.8458,11029532,0
2010-07-29,3.9117,3.9117,3.8115,3.8594,13618553,0
2010-07-30,3.8582,3.8985,3.8225,3.8601,13876597,0
2010-08-02,3.9229,3.9794,3.7091,3.8612,54278276,0
2010-08-03,3.8697,3.8697,3.8126,3.8417,23148225,0
2010-08-04,3.8375,3.8601,3.8071,3.8371,18949985,0
2010-08-05,3.8342,3.8342,3.7815,3.8086,12469345,0
2010-08-06,3.7756,3.7756,3.7107,3.742,18518578,0
2010-08-09,3.7432,3.7798,3.7394,3.7479,13072414,0
2010-08-10,3.7223,3.7484,3.695,3.7382,10452522,0
2010-08-11,3.6969,3.7191,3.6564,3.6691,10528522,0
2010-08-12,3.623,3.7091,3.6219,3.6913,8943099,0
2010-08-13,3.6943,3.7287,3.6572,3.6866,13473686,0
2010-08-16,3.7081,3.8259,3.6884,3.7881,17161043,0
2010-08-17,3.827,3.9,3.806,3.8653,24651026,0
2010-08-18,3.8594,3.9035,3.8479,3.8989,27963538,0
2010-08-19,3.8577,3.9269,3.8506,3.9113,30513005,0
2010-08-20,3.9027,3.9027,3.8371,3.8883,17069624,0
2010-08-23,3.9027,3.9329,3.8279,3.8531,25983803,0
2010-08-24,3.8029,3.8624,3.7908,3.8428,20209536,0
2010-08-25,3.8075,3.8078,3.7146,3.7912,18749547,0
2010-08-26,3.7781,3.8194,3.7645,3.7678,14388841,0
2010-08-27,3.8052,3.8389,3.7813,3.8375,12620806,0
2010-08-30,3.8402,3.8565,3.806,3.809,10589098,0
2010-08-31,3.8229,3.9537,3.8229,3.912,17031962,0
2010-09-01,3.9583,4.0373,3.9364,3.9898,19850369,0
2010-09-02,3.9739,4.0344,3.9674,4.001,15756225,0
2010-09-03,4.0046,4.0308,3.9648,3.9788,13936355,0
2010-09-07,3.9487,4.0421,3.9487,4.0061,9509385,0
2010-09-08,4.0071,4.084,3.9973,4.0612,20320876,0
2010-09-09,4.069,4.0807,4.0361,4.0618,11644707,0
2010-09-10,4.0799,4.0966,4.0142,4.0764,14057853,0
2010-09-13,4.0941,4.1265,4.0825,4.098,18933008,0
2010-09-14,4.1093,4.2242,4.0893,4.2037,17499246,0
2010-09-15,4.1396,4.252,4.1396,4.2464,13735776,0
2010-09-16,4.2464,4.2789,4.2022,4.2732,12107802,0
2010-09-17,4.2766,4.2959,4.2005,4.244,13337587,0
2010-09-20,4.2667,4.329,4.2382,4.2906,11920661,0
2010-09-21,4.2352,4.2539,4.1807,4.2359,16525435,0
2010-09-22,4.2506,4.2984,4.2488,4.2673,19188647,0
2010-09-23,4.2535,4.3255,4.2359,4.259,11818294,0
2010-09-24,4.266,4.3294,4.2221,4.2356,17788385,0
2010-09-27,4.239,4.3187,4.2279,4.281,17954274,0
2010-09-28,4.3183,4.3566,4.2271,4.3485,19064604,0
2010-09-29,4.3347,4.4163,4.3267,4.3785,15537338,0
2010-09-30,4.3636,4.3931,4.3347,4.3696,17670653,0
2010-10-01,4.4171,4.4539,4.3893,4.4159,15923473,0
2010-10-04,4.4114,4.4705,4.411,4.4495,14276086,0
2010-10-05,4.4941,4.5772,4.485,4.561,28620675,0
2010-10-06,4.5815,4.6139,4.5485,4.5909,22492191,0
2010-10-07,4.6147,4.6157,4.5549,4.5923,21536264,0
2010-10-08,4.6161,4.7003,4.6123,4.6886,16357508,0
2010-10-11,4.7346,4.7346,4.684,4.7137,9768901,0
2010-10-12,4.7148,4.7931,4.6828,4.791,18000591,0
2010-10-13,4.8078,4.9505,4.8078,4.9378,32419056,0
2010-10-14,4.9226,4.9666,4.9033,4.9518,24561303,0
2010-10-15,4.9481,5.0034,4.9218,4.9529,25915842,0
2010-10-18,4.9674,5.0177,4.9131,4.9787,24074217,0
2010-10-19,4.9051,4.9391,4.8473,4.8642,24196219,0
2010-10-20,4.8961,4.9638,4.8828,4.9272,15753056,0
2010-10-21,4.9197,4.9881,4.8922,4.937,25136302,0
2010-10-22,4.9374,4.9823,4.9128,4.9791,30317631,0
2010-10-25,4.9813,5.0728,4.9622,5.0486,27791166,0
2010-10-26,5.0006,5.0136,4.8231,4.8362,29468034,0
2010-10-27,4.8144,4.8272,4.7141,4.7235,32900684,0
2010-10-28,4.7866,4.8193,4.7663,4.787,18286904,0
2010-10-29,4.8055,4.9269,4.8055,4.9212,23002056,0
2010-11-01,4.9951,5.0042,4.8896,4.9419,13648884,0
2010-11-02,4.9795,4.985,4.8835,4.9105,11267233,0
2010-11-03,4.9702,4.9702,4.8614,4.9426,14071861,0
2010-11-04,4.9791,5.0996,4.9779,5.031,14440250,0
2010-11-05,5.035,5.0769,5.018,5.0724,10180443,0
2010-11-08,5.0424,5.1375,5.0424,5.1006,15573331,0
2010-11-09,5.1043,5.1075,4.8961,4.9334,22315830,0
2010-11-10,4.933,4.9536,4.8113,4.9,18880267,0
2010-11-11,4.8726,4.8974,4.8504,4.8839,12975732,0
2010-11-12,4.845,4.9359,4.8095,4.8461,20870837,0
2010-11-15,4.8634,4.9572,4.8634,4.9166,11626767,0
2010-11-16,4.8461,4.8792,4.7349,4.7609,18978336,0
2010-11-17,4.7823,4.9292,4.7823,4.8839,15658665,0
2010-11-18,4.9348,5.0307,4.9261,5.0006,9391707,0
2010-11-19,4.9885,5.0531,4.9572,5.0482,12357727,0
2010-11-22,5.0428,5.0917,4.9966,5.0783,12142826,0
2010-11-23,5.0475,5.0541,4.9117,4.9381,15631869,0
2010-11-24,4.9922,5.031,4.955,4.9918,17232713,0
2010-11-26,4.93,5.0072,4.9091,4.9178,7300693,0
2010-11-29,4.9236,4.9236,4.7973,4.8873,14824376,0
2010-11-30,4.872,4.9622,4.7743,4.7939,28364978,0
2010-12-01,4.8934,4.8968,4.8082,4.841,14784535,0
2010-12-02,4.8839,4.9304,4.8439,4.93,12366778,0
2010-12-03,4.9272,5.0717,4.9162,5.0658,9881229,0
2010-12-06,5.0218,5.0624,5.0061,5.0193,10452861,0
2010-12-07,5.055,5.0654,4.9522,4.9656,13162617,0
2010-12-08,5.0006,5.0263,4.9692,4.9813,8733948,0
2010-12-09,4.9816,4.9882,4.8709,4.932,12142577,0
2010-12-10,4.9279,5.0065,4.9226,4.9941,10399727,0
2010-12-13,5.0057,5.0505,4.9974,5.0299,10031867,0
2010-12-14,5.0076,5.0769,5.0012,5.0524,10203812,0
2010-12-15,5.0527,5.1819,5.0527,5.1036,16796807,0
2010-12-16,5.1391,5.1753,5.1304,5.1688,12178537,0
2010-12-17,5.1279,5.1357,5.0765,5.1251,15363071,0
2010-12-20,5.1895,5.2279,5.091,5.1619,12339814,0
2010-12-21,5.2346,5.4352,5.2346,5.404,23545677,0
2010-12-22,5.3474,5.3729,5.2239,5.3706,19057391,0
2010-12-23,5.3013,5.4116,5.2927,5.3693,8385756,0
2010-12-27,5.3115,5.4233,5.3036,5.4108,7475611,0
2010-12-28,5.365,5.3703,5.275,5.3068,7552546,0
2010-12-29,5.3563,5.4694,5.3156,5.3899,10979691,0
2010-12-30,5.4164,5.5894,5.4127,5.4991,14338102,0
2010-12-31,5.6282,5.6547,5.4764,5.4834,8923762,0
2011-01-03,5.5683,5.6354,5.5664,5.6177,13518895,0
2011-01-04,5.6266,5.6354,5.4641,5.5154,18866682,0
2011-01-05,5.5169,5.5169,5.3844,5.404,17862434,0
2011-01-06,5.3546,5.4198,5.3366,5.3986,14429074,0
2011-01-07,5.4286,5.4532,5.289,5.3366,13794336,0
2011-01-10,5.2978,5.3225,5.2643,5.2995,20315567,0
2011-01-11,5.3191,5.3703,5.2819,5.3352,18130522,0
2011-01-12,5.2589,5.2589,5.1688,5.1847,29225751,0
2011-01-13,5.1847,5.2148,5.1334,5.1655,13975090,0
2011-01-14,5.1423,5.1423,4.9568,4.9622,35315399,0
2011-01-18,5.001,5.0305,4.8773,4.9055,45434797,0
2011-01-19,4.888,4.9251,4.8491,4.8986,31337559,0
2011-01-20,4.9463,4.9498,4.8171,4.8208,25061792,0
2011-01-21,4.8842,4.8896,4.7182,4.7855,35939616,0
2011-01-24,4.7766,4.863,4.7694,4.8508,11387738,0
2011-01-25,4.8862,4.9143,4.7361,4.9091,12615374,0
2011-01-26,4.9426,5.0222,4.9391,4.9957,25548230,0
2011-01-27,5.0081,5.0469,4.8931,4.9022,21525097,0
2011-01-28,4.9128,4.9337,4.6669,4.7802,21941966,0
2011-01-31,4.7942,4.8171,4.676,4.7182,26698144,0
2011-02-01,4.7855,4.7925,4.6917,4.773,20701011,0
2011-02-02,4.7606,4.8527,4.7342,4.8014,12033517,0
2011-02-03,4.7766,4.7855,4.6865,4.7573,12100450,0
2011-02-04,4.7323,4.7361,4.6264,4.6954,14071756,0
2011-02-07,4.6723,4.7094,4.6423,4.7023,17644550,0
2011-02-08,4.7361,4.7573,4.7094,4.7465,17425963,0
2011-02-09,4.7271,4.7447,4.5842,4.6211,22153279,0
2011-02-10,4.5998,4.5998,4.522,4.5327,21647585,0
2011-02-11,4.5945,4.7094,4.5643,4.6741,23735570,0
2011-02-14,4.7288,4.7361,4.6232,4.6775,17783320,0
2011-02-15,4.6988,4.782,4.6828,4.7308,14817534,0
2011-02-16,4.759,4.8473,4.7465,4.8086,14752038,0
2011-02-17,4.8137,4.9002,4.8086,4.8809,11707197,0
2011-02-18,4.8473,4.9604,4.8473,4.9514,12239150,0
2011-02-22,4.8453,4.8755,4.7517,4.759,21406676,0
2011-02-23,4.7747,4.7978,4.6442,4.6634,22088595,0
2011-02-24,4.6954,4.6972,4.6387,4.6442,13278550,0
2011-02-25,4.6865,4.6865,4.6246,4.6828,7876993,0
2011-02-28,4.6917,4.7802,4.6917,4.773,13060603,0
2011-03-01,4.803,4.8614,4.8014,4.8508,17222853,0
2011-03-02,4.8382,5.0363,4.8382,5.0363,28801958,0
2011-03-03,5.0099,5.0328,4.9037,4.9835,17944299,0
2011-03-04,5.0099,5.0099,4.888,4.9585,10820440,0
2011-03-07,4.9426,4.9426,4.842,4.9074,8622928,0
2011-03-08,4.8914,4.985,4.8508,4.9463,5825496,0
2011-03-09,4.9374,4.9481,4.8738,4.9251,8165876,0
2011-03-10,4.803,4.8755,4.7465,4.8527,12121190,0
2011-03-11,4.8382,4.9109,4.8349,4.9074,10010508,0
2011-03-14,4.8825,4.9197,4.8314,4.9128,13444291,0
2011-03-15,4.7218,4.8349,4.7218,4.8102,13709684,0
2011-03-16,4.833,4.833,4.6387,4.6846,16718191,0
2011-03-17,4.7308,4.773,4.6157,4.6458,14194712,0
2011-03-18,4.7094,4.7465,4.6458,4.7308,14133511,0
2011-03-21,4.8086,4.8225,4.7641,4.7962,6625946,0
2011-03-22,4.8086,4.8491,4.7555,4.8402,12836790,0
2011-03-23,4.8349,4.8773,4.8067,4.8685,8607422,0
2011-03-24,4.895,4.9074,4.8156,4.8364,12223266,0
2011-03-25,4.8473,4.8755,4.8067,4.8241,8137458,0
2011-03-28,4.8102,4.8156,4.7023,4.7308,19913556,0
2011-03-29,4.7361,4.8351,4.7252,4.8067,15268218,0
2011-03-30,4.842,4.9869,4.8402,4.9779,19866532,0
2011-03-31,5.0081,5.0222,4.9798,5.0026,20158789,0
2011-04-01,5.0486,5.1935,5.0204,5.1459,13902707,0
2011-04-04,5.1724,5.1866,5.1195,5.1439,10012500,0
2011-04-05,5.1599,5.2043,5.1476,5.1919,12726424,0
2011-04-06,5.2024,5.2094,5.1353,5.1565,9580634,0
2011-04-07,5.1813,5.2061,5.1318,5.167,10090054,0
2011-04-08,5.1972,5.2308,5.1391,5.1935,9714820,0
2011-04-11,5.1954,5.2184,5.1423,5.1724,8401319,0
2011-04-12,5.1372,5.1599,5.0771,5.1,8911152,0
2011-04-13,5.1476,5.1743,5.0736,5.1,8935556,0
2011-04-14,5.1036,5.2731,5.1019,5.2696,12611098,0
2011-04-15,5.2714,5.3156,5.2553,5.3104,12473771,0
2011-04-18,5.2235,5.2978,5.1972,5.2961,14319044,0
2011-04-19,5.3491,5.494,5.3438,5.494,12734308,0
2011-04-20,5.5259,5.533,5.4321,5.5046,12493350,0
2011-04-21,5.5383,5.6177,5.5169,5.6142,7269259,0
2011-04-25,5.5612,5.6036,5.5542,5.5985,9008346,0
2011-04-26,5.6036,5.7115,5.5876,5.708,13858417,0
2011-04-27,5.7343,5.7381,5.63,5.7115,14358270,0
2011-04-28,5.6266,5.7115,5.6214,5.7025,24756128,0
2011-04-29,5.6547,5.7768,5.6409,5.7573,16062358,0
2011-05-02,5.7381,5.8494,5.715,5.8105,20731931,0
2011-05-03,5.715,5.7945,5.6391,5.6409,14263995,0
2011-05-04,5.6513,5.6742,5.5398,5.5612,15171123,0
2011-05-05,5.5169,5.7785,5.5029,5.6672,21093075,0
2011-05-06,5.7963,5.8201,5.7309,5.7981,22093861,0
2011-05-09,5.7981,5.8739,5.699,5.7132,11714579,0
2011-05-10,5.6937,5.7465,5.6814,5.7167,9091570,0
2011-05-11,5.6795,5.685,5.5807,5.6018,13086274,0
2011-05-12,5.5771,5.6052,5.5029,5.5876,11568272,0
2011-05-13,5.5807,5.6232,5.4587,5.5118,13279935,0
2011-05-16,5.4906,5.5612,5.4569,5.4641,8813682,0
2011-05-17,5.4393,5.5842,5.4233,5.5752,15989900,0
2011-05-18,5.5947,5.6354,5.524,5.5577,13775752,0
2011-05-19,5.5577,5.5664,5.5029,5.5398,11551080,0
2011-05-20,5.5259,5.5365,5.4498,5.4956,10938122,0
2011-05-23,5.3952,5.478,5.3774,5.4606,7547720,0
2011-05-24,5.478,5.478,5.4198,5.4393,8021680,0
2011-05-25,5.4179,5.5222,5.4023,5.4498,13206205,0
2011-05-26,5.4658,5.5065,5.4253,5.471,9293242,0
2011-05-27,5.5383,5.6123,5.5312,5.57,8329896,0
2011-05-31,5.6142,5.6177,5.5118,5.5737,15707150,0
2011-06-01,5.5348,5.5664,5.4764,5.4853,10290876,0
2011-06-02,5.5046,5.5486,5.4551,5.5205,8094693,0
2011-06-03,5.478,5.6602,5.4658,5.6266,10723033,0
2011-06-06,5.6248,5.6567,5.5417,5.5486,8495276,0
2011-06-07,5.5664,5.6513,5.5664,5.5842,8010884,0
2011-06-08,5.6036,5.6777,5.5664,5.6547,10435441,0
2011-06-09,5.7095,5.7539,5.6672,5.7218,8193470,0
2011-06-10,5.7187,5.7326,5.5771,5.5966,9068003,0
2011-06-13,5.5807,5.617,5.524,5.5523,7461822,0
2011-06-14,5.5947,5.669,5.5664,5.646,10152057,0
2011-06-15,5.5912,5.6196,5.533,5.5647,7924987,0
2011-06-16,5.5222,5.5486,5.4253,5.4853,11863349,0
2011-06-17,5.5348,5.5737,5.4606,5.4975,11145225,0
2011-06-20,5.5084,5.6372,5.4991,5.6196,8149195,0
2011-06-21,5.6567,5.7539,5.6383,5.7218,10858445,0
2011-06-22,5.7095,5.8051,5.6937,5.6954,9880962,0
2011-06-23,5.662,5.662,5.5435,5.6586,7180461,0
2011-06-24,5.685,5.7095,5.6018,5.6177,8038352,0
2011-06-27,5.6337,5.7539,5.6232,5.708,8245812,0
2011-06-28,5.7415,5.8494,5.7309,5.8423,8569314,0
2011-06-29,5.8352,5.9535,5.7963,5.9127,15030273,0
2011-06-30,5.9466,5.9728,5.911,5.9605,11690486,0
2011-07-01,5.9605,6.0755,5.9023,6.0614,11868443,0
2011-07-05,6.0347,6.1107,5.9835,6.0949,16657945,0
2011-07-06,6.07,6.1284,6.0454,6.0913,17916254,0
2011-07-07,6.049,6.081,5.9501,5.9891,16314897,0
2011-07-08,5.9199,5.9251,5.8105,5.8404,18459049,0
2011-07-11,5.7465,5.7716,5.6052,5.6672,18255076,0
2011-07-12,5.676,5.7237,5.5929,5.6001,11798513,0
2011-07-13,5.6354,5.6814,5.5294,5.6177,18008571,0
2011-07-14,5.662,5.6654,5.57,5.6214,14556268,0
2011-07-15,5.6427,5.6636,5.5253,5.5486,17307766,0
2011-07-18,5.478,5.5596,5.4446,5.547,9909751,0
2011-07-19,5.5929,5.6937,5.57,5.6814,12509381,0
2011-07-20,5.6795,5.7678,5.6337,5.6372,12400857,0
2011-07-21,5.6602,5.6832,5.5647,5.6372,13883150,0
2011-07-22,5.6354,5.6883,5.6266,5.6495,9429260,0
2011-07-25,5.6089,5.646,5.5365,5.57,10126904,0
2011-07-26,5.4991,5.5277,5.4304,5.4871,20022025,0
2011-07-27,5.4286,5.4286,5.3049,5.342,28181546,0
2011-07-28,5.3352,5.4074,5.3013,5.3844,23102793,0
2011-07-29,5.3563,5.3756,5.2571,5.3049,30782663,0
2011-08-01,5.3879,5.4023,5.2643,5.2995,22812652,0
2011-08-02,5.3615,5.3721,5.2927,5.2978,18121492,0
2011-08-03,5.2643,5.3527,5.213,5.3491,20915744,0
2011-08-04,5.2731,5.3299,5.1017,5.1036,35418632,0
2011-08-05,5.1248,5.3191,5.0065,5.2431,34946595,0
2011-08-08,5.0965,5.1372,4.9216,4.9444,32214338,0
2011-08-09,4.9922,5.213,4.9532,5.213,40143772,0
2011-08-10,5.0892,5.1919,5.015,5.0259,24351755,0
2011-08-11,5.1372,5.4606,5.1036,5.3546,28443507,0
2011-08-12,5.3721,5.5683,5.3615,5.5312,25451147,0
2011-08-15,5.6282,5.708,5.6071,5.7062,18526438,0
2011-08-16,5.6266,5.8544,5.6108,5.8262,30417507,0
2011-08-17,5.8511,5.911,5.8086,5.867,18086679,0
2011-08-18,5.676,5.7521,5.6071,5.7343,25572314,0
2011-08-19,5.699,5.9818,5.6726,5.8529,30838187,0
2011-08-22,5.9127,5.9376,5.7892,5.8067,15726542,0
2011-08-23,5.8141,6.0313,5.7839,6.0313,20462857,0
2011-08-24,5.9077,6.0328,5.858,5.957,22312280,0
2011-08-25,5.9321,5.9694,5.8899,5.9199,16058842,0
2011-08-26,5.888,5.8953,5.7628,5.8847,17353233,0
2011-08-29,5.9678,6.07,5.9501,6.0666,16282053,0
2011-08-30,6.049,6.1813,6.0118,6.1318,14335939,0
2011-08-31,6.1585,6.3283,6.13,6.298,34738506,0
2011-09-01,6.3973,6.4146,6.1744,6.1866,35306407,0
2011-09-02,6.0771,6.1089,6.0188,6.0859,19926706,0
2011-09-06,5.8972,5.9235,5.8385,5.9077,24681169,0
2011-09-07,5.9678,5.9835,5.9077,5.9642,12813626,0
2011-09-08,5.9535,5.9818,5.8899,5.9023,17966420,0
2011-09-09,5.7945,5.8141,5.6885,5.7237,18878065,0
2011-09-12,5.6567,5.7211,5.5791,5.6814,20265721,0
2011-09-13,5.7272,5.7381,5.616,5.7095,10998134,0
2011-09-14,5.7381,5.8173,5.6547,5.7716,19243278,0
2011-09-15,5.8544,5.9004,5.759,5.8247,12924225,0
2011-09-16,5.8457,5.858,5.7608,5.7678,19066750,0
2011-09-19,5.6372,5.7272,5.5823,5.6973,16358487,0
2011-09-20,5.685,5.8051,5.6477,5.7292,16022372,0
2011-09-21,5.7008,5.715,5.5065,5.51,20478132,0
2011-09-22,5.275,5.4356,5.1599,5.326,31174147,0
2011-09-23,5.2875,5.4924,5.2819,5.4624,22218244,0
2011-09-26,5.4871,5.5154,5.3104,5.494,14434214,0
2011-09-27,5.5947,5.6089,5.4991,5.5222,19093690,0
2011-09-28,5.5205,5.6018,5.4658,5.478,19560396,0
2011-09-29,5.524,5.6018,5.4233,5.5011,18067387,0
2011-09-30,5.4551,5.4658,5.3527,5.4164,25123837,0
2011-10-03,5.3455,5.4023,5.2553,5.2875,24152400,0
2011-10-04,5.2217,5.4108,5.2202,5.3829,31183294,0
2011-10-05,5.3952,5.5637,5.3633,5.5454,22602408,0
2011-10-06,5.6177,5.7484,5.5823,5.653,23481102,0
2011-10-07,5.708,5.8529,5.6547,5.6636,18709304,0
2011-10-10,5.8423,5.8438,5.7326,5.7484,13664934,0
2011-10-11,5.7167,5.8032,5.6709,5.7645,10674966,0
2011-10-12,5.8157,5.858,5.6777,5.7945,15714472,0
2011-10-13,5.8173,5.8476,5.7539,5.8086,13144186,0
2011-10-14,5.8723,5.8847,5.7768,5.8371,12630076,0
2011-10-17,5.8316,5.9289,5.7678,5.7802,12450394,0
2011-10-18,5.7839,5.9466,5.7678,5.9146,13526900,0
2011-10-19,5.9358,6.0074,5.9077,5.927,14816998,0
2011-10-20,5.9466,5.9792,5.8352,5.8829,15563171,0
2011-10-21,5.9587,6.0277,5.9127,5.9199,17265539,0
2011-10-24,5.9544,6.0347,5.9235,5.9891,16055778,0
2011-10-25,5.9802,5.9802,5.8758,5.9341,14080042,0
2011-10-26,6.0083,6.042,5.8953,5.9746,15088330,0
2011-10-27,6.1248,6.1479,5.957,5.9835,30919432,0
2011-10-28,5.9961,6.1071,5.9835,6.0949,15532789,0
2011-10-31,6.056,6.07,5.9535,5.9587,12053346,0
2011-11-01,5.8032,5.9995,5.7716,5.9466,14019610,0
2011-11-02,6.0328,6.0632,5.927,5.9891,9637336,0
2011-11-03,6.0206,6.0206,5.9235,5.9746,12712865,0
2011-11-04,5.9306,5.957,5.8766,5.8829,10366584,0
2011-11-07,5.9251,5.9428,5.8476,5.9077,10737780,0
2011-11-08,5.8917,5.957,5.8423,5.9535,10871006,0
2011-11-09,5.8334,5.9103,5.8157,5.8494,20439159,0
2011-11-10,5.9057,5.9166,5.8077,5.8615,16462609,0
2011-11-11,5.9466,6.0244,5.9199,5.9871,10388542,0
2011-11-14,5.9004,5.9625,5.8739,5.9235,15137495,0
2011-11-15,5.9235,6.0029,5.8723,5.9923,10408433,0
2011-11-16,5.9183,6.0108,5.8791,5.8864,19194985,0
2011-11-17,5.9146,5.9678,5.8141,5.8634,9409690,0
2011-11-18,5.8634,5.8739,5.7678,5.7997,12059792,0
2011-11-21,5.7272,5.7326,5.6214,5.6672,14217484,0
2011-11-22,5.6777,5.699,5.6001,5.6391,10760961,0
2011-11-23,5.6108,5.6214,5.533,5.5718,12516833,0
2011-11-25,5.5383,5.6196,5.5365,5.5683,7266061,0
2011-11-28,5.6795,5.7343,5.6547,5.7326,12789849,0
2011-11-29,5.7733,5.867,5.7521,5.858,14788097,0
2011-11-30,6.0666,6.0841,5.9587,6.0756,19871379,0
2011-12-01,6.0684,6.1813,6.0436,6.1284,14625167,0
2011-12-02,6.2469,6.2607,6.0913,6.0982,17694199,0
2011-12-05,6.1779,6.2379,6.1496,6.1957,13395343,0
2011-12-06,6.1727,6.2258,6.146,6.2026,6761960,0
2011-12-07,6.1883,6.353,6.162,6.3403,13857685,0
2011-12-08,6.2344,6.3386,6.2043,6.2714,15016035,0
2011-12-09,6.2644,6.3617,6.2607,6.3512,12456220,0
2011-12-12,6.259,6.2698,6.1849,6.2187,11011041,0
2011-12-13,6.259,6.2803,6.1849,6.2273,12906905,0
2011-12-14,6.1883,6.2309,6.1671,6.1866,13296648,0
2011-12-15,6.2714,6.3283,6.2309,6.3069,11573738,0
2011-12-16,6.3617,6.4251,6.313,6.3458,20556428,0
2011-12-19,6.3617,6.4712,6.3104,6.3175,14163309,0
2011-12-20,6.4339,6.4769,6.3981,6.4075,15198217,0
2011-12-21,6.4057,6.4201,6.3104,6.3651,11809720,0
2011-12-22,6.3882,6.3882,6.2943,6.3368,14330731,0
2011-12-23,6.3651,6.3847,6.2998,6.3598,9970169,0
2011-12-27,6.3933,6.4021,6.3334,6.3847,8131274,0
2011-12-28,6.3707,6.3725,6.2865,6.3016,7857235,0
2011-12-29,6.3208,6.4057,6.3208,6.3953,7689407,0
2011-12-30,6.3791,6.4308,6.3545,6.3775,6340564,0
2012-01-03,6.5084,6.5665,6.4094,6.4234,19529892,0
2012-01-04,6.399,6.4094,6.2008,6.2132,20524727,0
2012-01-05,6.1744,6.1883,6.1284,6.1479,14253075,0
2012-01-06,6.1883,6.2008,6.0841,6.0933,10823049,0
2012-01-09,6.1284,6.2008,6.1248,6.1496,17239988,0
2012-01-10,6.2398,6.2663,6.1939,6.259,14635391,0
2012-01-11,6.2607,6.3034,6.259,6.2927,7904670,0
2012-01-12,6.344,6.4005,6.3273,6.3617,13202561,0
2012-01-13,6.3283,6.3669,6.2786,6.3476,9794738,0
2012-01-17,6.4358,6.4995,6.4184,6.4413,16460368,0
2012-01-18,6.4748,6.5826,6.4571,6.5826,16964254,0
2012-01-19,6.5933,6.6268,6.5684,6.5969,14016623,0
2012-01-20,6.6055,6.6055,6.5136,6.5296,12292796,0
2012-01-23,6.556,6.579,6.4871,6.5067,14180679,0
2012-01-24,6.5015,6.5861,6.4922,6.5419,14563513,0
2012-01-25,6.5614,6.5614,6.4473,6.556,12422882,0
2012-01-26,6.5772,6.5969,6.5296,6.5578,14336315,0
2012-01-27,6.5861,6.5933,6.4625,6.4995,13467400,0
2012-01-30,6.399,6.4748,6.3034,6.4694,10001717,0
2012-01-31,6.5153,6.5171,6.4113,6.4308,19759090,0
2012-02-01,6.5296,6.6568,6.5207,6.6161,16270847,0
2012-02-02,6.6551,6.6974,6.6268,6.6411,14533969,0
2012-02-03,6.7662,6.7911,6.6886,6.6974,18359422,0
2012-02-06,6.6814,6.6974,6.5861,6.6127,14765767,0
2012-02-07,6.6727,6.6833,6.5772,6.5933,11522015,0
2012-02-08,6.6232,6.6327,6.5084,6.5383,9541488,0
2012-02-09,6.556,6.5969,6.473,6.595,14128684,0
2012-02-10,6.5508,6.5861,6.5438,6.5809,10885664,0
2012-02-13,6.6303,6.7151,6.6232,6.7045,9000718,0
2012-02-14,6.6867,6.6993,6.5826,6.6638,14284496,0
2012-02-15,6.6957,6.7026,6.5419,6.5843,11562595,0
2012-02-16,6.6727,6.8017,6.6603,6.7998,15340818,0
2012-02-17,6.7998,6.8944,6.793,6.8406,13414476,0
2012-02-21,6.8725,6.8901,6.6851,6.7276,9216595,0
2012-02-22,6.7644,6.844,6.6656,6.8209,20099207,0
2012-02-23,6.8581,6.8636,6.7415,6.793,11470525,0
2012-02-24,6.9043,7.0279,6.86,6.9944,15271499,0
2012-02-27,6.9591,7.112,6.9325,7.0666,14199015,0
2012-02-28,7.1551,7.1852,7.1144,7.1463,9582899,0
2012-02-29,7.1675,7.1816,7.0684,7.0702,9949741,0
2012-03-01,7.0597,7.072,6.9802,7.058,14987549,0
2012-03-02,7.0067,7.0615,6.9802,7.0418,8988257,0
2012-03-05,7.0385,7.0526,6.9669,7.0314,7954702,0
2012-03-06,6.9714,6.9714,6.8742,6.9113,9344937,0
2012-03-07,6.9343,7.088,6.927,7.0615,10781908,0
2012-03-08,7.1693,7.2187,7.1109,7.1958,13041762,0
2012-03-09,7.2118,7.2894,7.1992,7.2471,8124860,0
2012-03-12,7.1992,7.3055,7.1863,7.2999,9080797,0
2012-03-13,7.2999,7.3673,7.2522,7.3636,11579562,0
2012-03-14,7.3019,7.3953,7.2729,7.2858,17096071,0
2012-03-15,7.2894,7.3055,7.2187,7.2451,11396121,0
2012-03-16,7.2662,7.2894,7.2028,7.2221,12355886,0
2012-03-19,7.1871,7.3055,7.1709,7.2965,7340065,0
2012-03-20,7.2719,7.3443,7.2522,7.323,9733418,0
2012-03-21,7.3514,7.3938,7.3123,7.3726,11898077,0
2012-03-22,7.2719,7.521,7.2681,7.4856,16515231,0
2012-03-23,7.4733,7.5545,7.3776,7.5474,11996247,0
2012-03-26,7.558,7.7967,7.5492,7.7932,17054100,0
2012-03-27,7.8463,7.8602,7.6269,7.6515,16372052,0
2012-03-28,7.6745,7.685,7.2719,7.3087,35047737,0
2012-03-29,7.3019,7.3922,7.1906,7.3602,28182027,0
2012-03-30,7.4467,7.4573,7.2009,7.3019,32018838,0
2012-04-02,7.3105,7.4308,7.2949,7.415,20899614,0
2012-04-03,7.4414,7.5387,7.3831,7.4343,13956677,0
2012-04-04,7.3337,7.3337,7.1799,7.231,23574518,0
2012-04-05,7.1975,7.2187,7.1249,7.1675,21808199,0
2012-04-09,7.0756,7.263,7.0756,7.2154,12163592,0
2012-04-10,7.2596,7.2719,7.1958,7.2329,17854442,0
2012-04-11,7.2982,7.4538,7.2754,7.4467,17536900,0
2012-04-12,7.4786,7.5545,7.4564,7.5526,13915152,0
2012-04-13,7.5014,7.5828,7.4573,7.5492,13208583,0
2012-04-16,7.6092,7.6269,7.4115,7.5014,13055222,0
2012-04-17,7.5633,7.6024,7.4856,7.5722,12349680,0
2012-04-18,7.5457,7.6112,7.528,7.6112,19078519,0
2012-04-19,7.6499,7.717,7.5969,7.6553,19937871,0
2012-04-20,7.6623,7.8868,7.6534,7.8072,25867839,0
2012-04-23,7.7401,7.7401,7.5174,7.6907,21824148,0
2012-04-24,7.7382,7.7491,7.5899,7.6287,16661567,0
2012-04-25,7.7366,7.7683,7.6959,7.7155,12599758,0
2012-04-26,7.6553,7.701,7.6251,7.6553,15351902,0
2012-04-27,7.6641,7.7427,7.6587,7.6678,15252415,0
2012-04-30,7.5738,7.62,7.3726,7.4185,26388613,0
2012-05-01,7.4449,7.498,7.3691,7.4519,13117680,0
2012-05-02,7.3776,7.4237,7.3425,7.3953,24407637,0
2012-05-03,7.4274,7.4697,7.3741,7.4519,18940341,0
2012-05-04,7.3867,7.4503,7.2135,7.2347,22084273,0
2012-05-07,7.2329,7.3938,7.2329,7.3759,13019386,0
2012-05-08,7.3318,7.3425,7.2081,7.2432,16200541,0
2012-05-09,7.0543,7.1323,6.943,7.0438,18646147,0
2012-05-10,7.1004,7.1568,6.9977,7.0297,16190351,0
2012-05-11,6.9944,7.072,6.9448,6.9643,13633479,0
2012-05-14,6.8176,6.8901,6.7644,6.8545,15525236,0
2012-05-15,6.837,6.9361,6.8333,6.8545,14764386,0
2012-05-16,6.9502,6.9554,6.7751,6.8494,19681169,0
2012-05-17,6.8457,6.8756,6.777,6.8317,22597603,0
2012-05-18,6.8282,6.8688,6.6957,6.7523,19034885,0
2012-05-21,6.6993,6.7561,6.5969,6.6392,18035477,0
2012-05-22,6.5703,6.739,6.5171,6.6337,22411929,0
2012-05-23,6.6232,6.6268,6.4269,6.5347,17492364,0
2012-05-24,6.6073,6.6551,6.5296,6.6146,16658728,0
2012-05-25,6.6427,6.7381,6.5933,6.7082,15727760,0
2012-05-29,6.7823,6.8352,6.7239,6.7625,15090671,0
2012-05-30,6.6781,6.7595,6.6709,6.7063,18357012,0
2012-05-31,6.5419,6.7823,6.5365,6.777,34658074,0
2012-06-01,6.579,6.6829,6.3598,6.3775,37507882,0
2012-06-04,6.3494,6.4021,6.2627,6.2893,30898890,0
2012-06-05,6.3386,6.4021,6.3052,6.3521,25005849,0
2012-06-06,6.4219,6.595,6.3545,6.5877,31165734,0
2012-06-07,6.6993,6.6993,6.5756,6.6146,16106069,0
2012-06-08,6.5347,6.5756,6.5278,6.5684,14906690,0
2012-06-11,6.6089,6.6319,6.3633,6.3725,14812408,0
2012-06-12,6.4075,6.4801,6.3725,6.4712,20847845,0
2012-06-13,6.3687,6.4976,6.3651,6.4184,17333993,0
2012-06-14,6.4184,6.5526,6.3953,6.5189,13424506,0
2012-06-15,6.5243,6.5491,6.3899,6.4482,25820216,0
2012-06-18,6.5117,6.6551,6.4871,6.6356,14895643,0
2012-06-19,6.7415,6.9535,6.7363,6.8725,24445195,0
2012-06-20,6.8882,6.8882,6.6745,6.7842,18498681,0
2012-06-21,6.7875,6.8302,6.6337,6.6441,16163683,0
2012-06-22,6.6232,6.6551,6.4184,6.466,25166782,0
2012-06-25,6.4482,6.579,6.4464,6.5419,13812251,0
2012-06-26,6.5313,6.5526,6.4607,6.5296,12565683,0
2012-06-27,6.5438,6.5542,6.4184,6.4482,14869348,0
2012-06-28,6.4376,6.4641,6.3725,6.4201,20118266,0
2012-06-29,6.6603,6.8282,6.6603,6.7733,29177915,0
2012-07-02,6.8017,6.86,6.7221,6.754,10798004,0
2012-07-03,6.8247,6.8352,6.7026,6.8352,9131346,0
2012-07-05,6.837,6.853,6.6867,6.7946,10432704,0
2012-07-06,6.7662,6.7662,6.6214,6.6762,9078387,0
2012-07-09,6.6411,6.7221,6.5772,6.625,6601845,0
2012-07-10,6.6585,6.6867,6.5508,6.5809,8355557,0
2012-07-11,6.6196,6.6622,6.5365,6.5772,10059562,0
2012-07-12,6.4889,6.5419,6.473,6.5136,11665581,0
2012-07-13,6.4819,6.5471,6.4801,6.496,10028092,0
2012-07-16,6.5117,6.5278,6.45,6.4676,8178839,0
2012-07-17,6.5117,6.5136,6.4201,6.4764,8482716,0
2012-07-18,6.45,6.6055,6.4339,6.5826,10206344,0
2012-07-19,6.6268,6.6798,6.5471,6.6268,11273162,0
2012-07-20,6.572,6.6196,6.5224,6.6073,12418418,0
2012-07-23,6.4801,6.5649,6.4113,6.5438,9008688,0
2012-07-24,6.5578,6.5665,6.4289,6.4839,8633348,0
2012-07-25,6.4941,6.5067,6.3865,6.3933,11287540,0
2012-07-26,6.5508,6.7644,6.5383,6.7415,20374747,0
2012-07-27,6.7998,7.0418,6.7787,7.0385,17866748,0
2012-07-30,6.8706,6.9857,6.8581,6.9521,12425851,0
2012-07-31,6.9394,6.9962,6.8017,6.8123,32900691,0
2012-08-01,6.8795,7.0119,6.8423,6.8813,12334209,0
2012-08-02,6.8333,6.9307,6.6551,6.6709,13047818,0
2012-08-03,6.8565,6.9148,6.7611,6.798,14554400,0
2012-08-06,6.8352,6.9598,6.8194,6.943,8542145,0
2012-08-07,6.943,7.0067,6.8953,6.9148,6707231,0
2012-08-08,6.8282,6.8545,6.7751,6.7964,8992430,0
2012-08-09,6.8158,6.8247,6.7681,6.7857,9107189,0
2012-08-10,6.7681,6.7806,6.71,6.7523,12124777,0
2012-08-13,6.7523,6.7611,6.6435,6.7082,7460577,0
2012-08-14,6.7327,6.7842,6.6727,6.6993,7760387,0
2012-08-15,6.6781,6.7276,6.6689,6.7063,3731959,0
2012-08-16,6.7347,6.7595,6.6515,6.7487,8007336,0
2012-08-17,6.7432,6.7611,6.6886,6.7186,10435060,0
2012-08-20,6.717,6.7186,6.6427,6.6974,7815153,0
2012-08-21,6.7082,6.7363,6.5108,6.5171,13174675,0
2012-08-22,6.4941,6.595,6.4694,6.572,9937455,0
2012-08-23,6.5471,6.6002,6.5243,6.5984,8946539,0
2012-08-24,6.5895,6.6798,6.5826,6.6268,6679643,0
2012-08-27,6.6037,6.6268,6.5649,6.6089,9526366,0
2012-08-28,6.6127,6.6427,6.5365,6.5649,7348843,0
2012-08-29,6.5383,6.5383,6.4219,6.4995,7135933,0
2012-08-30,6.4641,6.5157,6.4289,6.4995,11103946,0
2012-08-31,6.5508,6.6709,6.5313,6.6461,9902265,0
2012-09-04,6.6214,6.6374,6.5031,6.5136,9022427,0
2012-09-05,6.5471,6.5632,6.4641,6.5189,6520802,0
2012-09-06,6.5542,6.745,6.5454,6.7026,12073764,0
2012-09-07,6.754,6.8618,6.7347,6.7595,8194592,0
2012-09-10,6.7363,6.7875,6.5521,6.5913,15542182,0
2012-09-11,6.6214,6.6833,6.5756,6.6673,8655293,0
2012-09-12,6.6957,6.7276,6.5101,6.5984,15146151,0
2012-09-13,6.5738,6.7576,6.5438,6.754,12448048,0
2012-09-14,6.7505,6.892,6.7186,6.7625,16359962,0
2012-09-17,6.7415,6.8333,6.7327,6.7733,10942456,0
2012-09-18,6.7842,6.7998,6.6673,6.6993,8798370,0
2012-09-19,6.6851,6.7415,6.6709,6.7082,10383097,0
2012-09-20,6.6622,6.7495,6.6515,6.7258,11409093,0
2012-09-21,6.754,6.8317,6.7469,6.7892,13592679,0
2012-09-24,6.7662,6.8087,6.7505,6.7806,10823486,0
2012-09-25,6.8266,6.8538,6.7399,6.745,9361394,0
2012-09-26,6.798,6.7998,6.6939,6.7258,8349438,0
2012-09-27,6.7625,6.8228,6.7115,6.8228,8405292,0
2012-09-28,6.7681,6.8352,6.663,6.7611,17926179,0
2012-10-01,6.8581,6.9148,6.8494,6.8882,14177228,0
2012-10-02,6.9183,6.982,6.9113,6.9677,11799166,0
2012-10-03,6.9766,6.9785,6.9307,6.9677,8466224,0
2012-10-04,6.9907,7.0553,6.9661,7.0457,8088488,0
2012-10-05,7.0846,7.1551,7.0738,7.1091,8679626,0
2012-10-08,7.1091,7.2965,7.1004,7.2699,11969560,0
2012-10-09,7.2596,7.263,7.0402,7.0473,11444703,0
2012-10-10,7.1234,7.1234,7.0174,7.0615,10772612,0
2012-10-11,7.1125,7.1428,7.0738,7.0756,8863995,0
2012-10-12,7.1019,7.1606,6.9838,7.019,5354378,0
2012-10-15,7.0792,7.21,7.0526,7.1887,11297613,0
2012-10-16,7.2365,7.2876,7.2045,7.2451,15744846,0
2012-10-17,7.2876,7.3267,7.2471,7.2999,12666592,0
2012-10-18,7.2965,7.4308,7.2614,7.3922,10401518,0
2012-10-19,7.4324,7.4431,7.2858,7.3055,11447742,0
2012-10-22,7.2982,7.3636,7.2843,7.337,9148762,0
2012-10-23,7.2487,7.263,7.1897,7.1939,9418089,0
2012-10-24,7.2347,7.2577,7.1323,7.1411,10708705,0
2012-10-25,7.1992,7.2054,7.118,7.1392,12193211,0
2012-10-26,7.1039,7.178,7.0634,7.1532,8274464,0
2012-10-31,7.3193,7.3337,7.1568,7.2081,12309511,0
2012-11-01,7.231,7.2738,7.1586,7.2081,10646193,0
2012-11-02,7.2806,7.3123,7.1816,7.2487,8146933,0
2012-11-05,7.1939,7.2347,7.1623,7.2329,8323057,0
2012-11-06,7.1975,7.2541,7.1338,7.2295,5706619,0
2012-11-07,7.1939,7.2187,7.1234,7.1693,10864713,0
2012-11-08,7.1606,7.2028,7.019,7.0666,11554504,0
2012-11-09,6.9944,7.0297,6.9535,6.9748,11533329,0
2012-11-12,6.9802,7.0049,6.913,6.9466,7313051,0
2012-11-13,6.9113,7.0218,6.8742,6.9625,10554023,0
2012-11-14,7.0067,7.0155,6.8795,6.8988,6602350,0
2012-11-15,6.9466,6.9804,6.8565,6.943,8757116,0
2012-11-16,7.0738,7.1305,7.026,7.118,11849801,0
2012-11-19,7.1356,7.1992,7.0932,7.1249,11049917,0
2012-11-20,7.0897,7.1463,7.0846,7.1125,4568195,0
2012-11-21,7.1091,7.1975,7.0951,7.1816,5746448,0
2012-11-23,7.1323,7.2614,7.1267,7.2258,3766735,0
2012-11-26,7.2738,7.2806,7.1832,7.2596,9272503,0
2012-11-27,7.2754,7.2911,7.2081,7.2277,10829950,0
2012-11-28,7.1958,7.2876,7.1675,7.2329,8484323,0
2012-11-29,7.178,7.2416,7.1267,7.2009,11687268,0
2012-11-30,7.2614,7.3707,7.2347,7.3529,19696644,0
2012-12-03,7.3903,7.4803,7.3655,7.4274,14313406,0
2012-12-04,7.4644,7.4644,7.2644,7.2754,12793505,0
2012-12-05,7.3546,7.4062,7.3193,7.3849,10260906,0
2012-12-06,7.3794,7.498,7.3636,7.4839,8070856,0
2012-12-07,7.5174,7.5174,7.415,7.4733,7872154,0
2012-12-10,7.4115,7.5811,7.4115,7.4821,10345088,0
2012-12-11,7.535,7.5369,7.4644,7.5014,10480324,0
2012-12-12,7.5084,7.5139,7.4362,7.4697,20529569,0
2012-12-13,7.5296,7.5387,7.4573,7.4803,13846268,0
2012-12-14,7.4556,7.4908,7.3546,7.4414,20557174,0
2012-12-17,7.4519,7.4767,7.3947,7.4556,13761513,0
2012-12-18,7.4485,7.5545,7.4343,7.5457,8476088,0
2012-12-19,7.5422,7.6251,7.528,7.5652,10129919,0
2012-12-20,7.5405,7.5706,7.3849,7.4026,13232797,0
2012-12-21,7.3249,7.3794,7.3143,7.3691,18269900,0
2012-12-24,7.3741,7.4381,7.3566,7.415,1515770,0
2012-12-26,7.4697,7.4715,7.3529,7.3691,12381775,0
2012-12-27,7.3726,7.4324,7.3123,7.4095,6836558,0
2012-12-28,7.4169,7.4343,7.3776,7.4169,8652181,0
2012-12-31,7.3566,7.4247,7.3337,7.42,6551209,0
2013-01-02,7.4324,7.5219,7.3922,7.4449,9267609,0
2013-01-03,7.4592,7.5405,7.4237,7.512,8117038,0
2013-01-04,7.5034,7.5369,7.4609,7.5014,8625716,0
2013-01-07,7.5405,7.5526,7.4719,7.4803,10102882,0
2013-01-08,7.528,7.5387,7.4609,7.4821,9747069,0
2013-01-09,7.5226,7.5899,7.4891,7.5511,14765960,0
2013-01-10,7.6056,7.6287,7.5034,7.5934,15471605,0
2013-01-11,7.5934,7.6005,7.5051,7.5102,10950656,0
2013-01-14,7.5688,7.6269,7.5331,7.6269,6736356,0
2013-01-15,7.6129,7.7205,7.5951,7.7205,6858338,0
2013-01-16,7.6481,7.8125,7.6429,7.7895,9035282,0
2013-01-17,7.8215,7.9611,7.8159,7.9204,9130483,0
2013-01-18,7.9113,7.9629,7.8921,7.9611,14138599,0
2013-01-22,7.9362,7.9876,7.9086,7.9752,5974921,0
2013-01-23,7.968,8.0141,7.9536,7.984,5913432,0
2013-01-24,8.0177,8.0609,7.998,8.0459,9812059,0
2013-01-25,8.0512,8.1007,8.0475,8.0882,5389603,0
2013-01-28,8.044,8.074,7.9786,8.0299,11053093,0
2013-01-29,8.0794,8.2382,8.0725,8.2382,10478761,0
2013-01-30,8.1131,8.2968,8.1131,8.2774,18196351,0
2013-01-31,8.2545,8.3359,8.0794,8.3162,16184404,0
2013-02-01,8.3003,8.3127,8.1979,8.2472,15005986,0
2013-02-04,8.2298,8.3177,8.2102,8.2648,9733045,0
2013-02-05,8.325,8.3286,8.1904,8.2316,10370287,0
2013-02-06,8.1837,8.2261,8.1535,8.2189,11403581,0
2013-02-07,8.3196,8.3234,8.1608,8.2205,8016113,0
2013-02-08,8.1535,8.284,8.1535,8.2595,11176495,0
2013-02-11,8.2595,8.2703,8.1907,8.2102,3642520,0
2013-02-12,8.1677,8.2382,8.1287,8.1854,3545374,0
2013-02-13,8.2648,8.2808,8.1518,8.2793,11926366,0
2013-02-14,8.2526,8.2793,8.212,8.2686,10065312,0
2013-02-15,8.2155,8.2399,8.166,8.2261,7195772,0
2013-02-19,8.2629,8.3338,8.2545,8.3003,9935013,0
2013-02-20,8.2703,8.3268,8.2223,8.2545,18845184,0
2013-02-21,8.1854,8.1854,7.9487,8.021,12087515,0
2013-02-22,8.044,8.1254,8.0084,8.1254,10373259,0
2013-02-25,8.0494,8.053,7.801,7.8091,22572349,0
2013-02-26,7.8955,7.9555,7.8319,7.9221,10187918,0
2013-02-27,7.7858,7.795,7.7119,7.7524,14603601,0
2013-02-28,7.6994,7.8949,7.6976,7.8426,26256042,0
2013-03-01,7.8109,7.9752,7.8091,7.9698,10360209,0
2013-03-04,7.899,7.9441,7.8761,7.9344,7837439,0
2013-03-05,7.9592,8.0569,7.9592,8.0177,9578054,0
2013-03-06,7.9876,8.1218,7.968,8.1007,8711534,0
2013-03-07,8.0617,8.0846,7.9635,7.9857,6901172,0
2013-03-08,7.9804,8.0882,7.9804,8.0121,10089369,0
2013-03-11,8.0563,8.0668,7.9962,8.0229,7505534,0
2013-03-12,7.9857,8.0017,7.8196,7.8407,9068131,0
2013-03-13,7.8744,7.8849,7.7382,7.7419,9873319,0
2013-03-14,7.7259,7.8109,7.7259,7.8019,6186240,0
2013-03-15,7.8019,7.8109,7.5811,7.5811,12572870,0
2013-03-18,7.528,7.6571,7.4943,7.6056,10128235,0
2013-03-19,7.6217,7.6376,7.558,7.6234,6854899,0
2013-03-20,7.6145,7.6376,7.5871,7.5969,7918407,0
2013-03-21,7.5934,7.6393,7.5102,7.5492,8577766,0
2013-03-22,7.528,7.5616,7.4042,7.4998,11967632,0
2013-03-25,7.4733,7.5669,7.3213,7.337,11989740,0
2013-03-26,7.3249,7.4396,7.3123,7.3903,9501457,0
2013-03-27,7.3461,7.4086,7.2487,7.3953,12526398,0
2013-03-28,7.3938,7.4856,7.3486,7.4803,12298105,0
2013-04-01,7.4291,7.4573,7.4062,7.4237,5710735,0
2013-04-02,7.4396,7.4556,7.3867,7.4217,6006966,0
2013-04-03,7.3726,7.3922,7.2154,7.217,14816096,0
2013-04-04,7.263,7.3495,7.2028,7.3087,9703069,0
2013-04-05,7.2754,7.3831,7.2118,7.3618,10189519,0
2013-04-08,7.3691,7.3867,7.293,7.2999,7479652,0
2013-04-09,7.3461,7.3546,7.2788,7.3337,6607174,0
2013-04-10,7.3514,7.4943,7.3514,7.4343,8223275,0
2013-04-11,7.3885,7.4008,7.2506,7.3299,11215932,0
2013-04-12,7.2506,7.4625,7.1675,7.2432,16663320,0
2013-04-15,7.1532,7.1551,6.9165,6.9183,18179219,0
2013-04-16,7.0226,7.0543,6.9582,7.0226,29498000,0
2013-04-17,7.0155,7.0543,6.9237,6.9521,17821783,0
2013-04-18,6.9944,7.0402,6.9361,6.9394,13395294,0
2013-04-19,6.9889,7.0418,6.9394,7.0226,9261666,0
2013-04-22,6.9995,7.0033,6.92,6.9237,12655027,0
2013-04-23,6.9661,7.1077,6.9502,7.0666,15236105,0
2013-04-24,7.0809,7.1004,6.9838,7.0067,15610593,0
2013-04-25,6.9907,7.088,6.943,6.9643,15045113,0
2013-04-26,6.92,6.9502,6.8644,6.913,10069976,0
2013-04-29,6.9289,6.9289,6.8017,6.8953,15276379,0
2013-04-30,6.7644,7.4255,6.7558,7.4255,44080883,0
2013-05-01,7.3636,7.4467,7.1958,7.217,15042837,0
2013-05-02,7.2384,7.2487,7.118,7.1709,16463639,0
2013-05-03,7.1816,7.3583,7.1568,7.3425,21107216,0
2013-05-06,7.3299,7.3425,7.2541,7.2806,12438252,0
2013-05-07,7.3159,7.3776,7.285,7.337,11539458,0
2013-05-08,7.3425,7.3707,7.2738,7.2858,14262272,0
2013-05-09,7.3636,7.5387,7.3159,7.4396,23328447,0
2013-05-10,7.4077,7.4998,7.3759,7.498,16537811,0
2013-05-13,7.6217,7.6606,7.5474,7.5879,14016999,0
2013-05-14,7.5706,7.6711,7.5598,7.6429,12656674,0
2013-05-15,7.6376,7.7205,7.6341,7.7048,12949324,0
2013-05-16,7.7081,7.7205,7.6304,7.6376,15190754,0
2013-05-17,7.6448,7.6481,7.506,7.5879,14769932,0
2013-05-20,7.6341,7.6448,7.5014,7.5139,9659029,0
2013-05-21,7.5756,7.62,7.4308,7.4786,15811695,0
2013-05-22,7.4786,7.5014,7.3123,7.3337,11869167,0
2013-05-23,7.2754,7.4133,7.263,7.4026,14684404,0
2013-05-24,7.4381,7.4405,7.3213,7.3673,12385998,0
2013-05-28,7.3425,7.4556,7.3318,7.3938,9917879,0
2013-05-29,7.2806,7.3566,7.0651,7.1163,13181071,0
2013-05-30,7.1057,7.1234,6.9625,6.9643,12149156,0
2013-05-31,6.9466,6.9466,6.6833,6.7276,31677162,0
2013-06-03,6.7644,6.8194,6.7063,6.7239,30305943,0
2013-06-04,6.745,6.7617,6.5526,6.5984,28123094,0
2013-06-05,6.5984,6.6268,6.4922,6.496,18122318,0
2013-06-06,6.5684,6.6622,6.5313,6.6622,26023747,0
2013-06-07,6.5913,6.6762,6.4748,6.54,21598974,0
2013-06-10,6.5347,6.6073,6.4426,6.4571,19176457,0
2013-06-11,6.3563,6.4201,6.2733,6.3775,20821085,0
2013-06-12,6.3899,6.4251,6.3137,6.3421,20399783,0
2013-06-13,6.298,6.3669,6.2911,6.3476,16610903,0
2013-06-14,6.4839,6.572,6.4535,6.5015,24449355,0
2013-06-17,6.5243,6.6007,6.3884,6.4308,18156332,0
2013-06-18,6.3808,6.443,6.2911,6.3351,18710907,0
2013-06-19,6.3512,6.4057,6.1267,6.1671,17490164,0
2013-06-20,6.056,6.0913,5.911,5.9605,47166602,0
2013-06-21,6.079,6.1762,5.9605,6.1566,43343339,0
2013-06-24,5.9891,6.1966,5.9782,6.0982,31271849,0
2013-06-25,6.1248,6.2502,5.9977,6.2026,25106990,0
2013-06-26,6.2998,6.4394,6.2911,6.4075,27544555,0
2013-06-27,6.45,6.5868,6.4251,6.5578,34728013,0
2013-06-28,6.3052,6.7291,6.3034,6.6002,40679509,0
2013-07-01,6.6441,6.6922,6.6073,6.6427,22626968,0
2013-07-02,6.5895,6.6603,6.3847,6.4447,22664468,0
2013-07-03,6.3953,6.45,6.3208,6.3791,13825334,0
2013-07-05,6.3175,6.3917,6.282,6.3865,9682609,0
2013-07-08,6.5189,6.5313,6.3899,6.4005,7366267,0
2013-07-09,6.4289,6.5278,6.4094,6.443,7861788,0
2013-07-10,6.4289,6.5365,6.4094,6.4535,14045340,0
2013-07-11,6.5101,6.5331,6.4234,6.4694,14024524,0
2013-07-12,6.4219,6.4801,6.3827,6.4308,13642672,0
2013-07-15,6.45,6.6178,6.4413,6.6055,16383541,0
2013-07-16,6.595,6.602,6.4308,6.473,8019602,0
2013-07-17,6.5224,6.5383,6.4394,6.4855,12053839,0
2013-07-18,6.4801,6.4871,6.3725,6.3882,11180719,0
2013-07-19,6.3317,6.353,6.2962,6.3194,7952292,0
2013-07-22,6.3458,6.4922,6.3351,6.4905,9287903,0
2013-07-23,6.5454,6.5861,6.496,6.5594,13096277,0
2013-07-24,6.5313,6.5542,6.3512,6.3933,11118359,0
2013-07-25,6.3651,6.4447,6.3476,6.4165,9763654,0
2013-07-26,6.399,6.4527,6.3291,6.4219,8327305,0
2013-07-29,6.399,6.45,6.3368,6.3458,9779669,0
2013-07-30,6.3476,6.3953,6.2911,6.3687,9802188,0
2013-07-31,6.5101,6.7045,6.4694,6.6762,26704719,0
2013-08-01,6.7239,6.892,6.7194,6.7998,36381870,0
2013-08-02,6.6781,6.8247,6.6745,6.7842,22637612,0
2013-08-05,6.6993,6.7045,6.5809,6.6287,11917025,0
2013-08-06,6.6689,6.6709,6.5471,6.5933,13500655,0
2013-08-07,6.5614,6.6107,6.54,6.54,10978350,0
2013-08-08,6.6073,6.6781,6.5471,6.6496,16093467,0
2013-08-09,6.6585,6.6903,6.6178,6.6303,9264970,0
2013-08-12,6.6356,6.6974,6.5136,6.5594,9258593,0
2013-08-13,6.5331,6.6356,6.5243,6.602,9943867,0
2013-08-14,6.6356,6.6461,6.5419,6.5578,12557473,0
2013-08-15,6.4289,6.6127,6.3899,6.5542,16450791,0
2013-08-16,6.5101,6.5657,6.4635,6.4712,14145277,0
2013-08-19,6.4571,6.496,6.3263,6.3351,13506206,0
2013-08-20,6.3245,6.3334,6.13,6.1318,33441284,0
2013-08-21,6.0577,6.1089,5.9678,5.9977,18346833,0
2013-08-22,6.0013,6.0896,5.9605,6.0206,17586844,0
2013-08-23,6.1479,6.2026,6.0841,6.1974,16033165,0
2013-08-26,6.1514,6.1532,5.9818,6.0083,13819140,0
2013-08-27,5.9251,6.0277,5.8758,6.0171,18236688,0
2013-08-28,6.0666,6.1125,5.976,6.0525,13680216,0
2013-08-29,6.0684,6.2398,6.0577,6.1796,13326798,0
2013-08-30,6.1566,6.1796,6.0058,6.146,19068301,0
2013-09-03,6.1921,6.2204,6.0365,6.1089,14262701,0
2013-09-04,6.0244,6.0913,6.0083,6.07,16212272,0
2013-09-05,6.079,6.2256,6.0472,6.2204,16764704,0
2013-09-06,6.3016,6.353,6.2361,6.2521,11242280,0
2013-09-09,6.2943,6.3917,6.2432,6.3899,17548127,0
2013-09-10,6.4413,6.5067,6.4005,6.4855,19143377,0
2013-09-11,6.4588,6.579,6.3579,6.5756,14232849,0
2013-09-12,6.5614,6.5703,6.4791,6.556,16035987,0
2013-09-13,6.5454,6.5684,6.5189,6.5419,7768778,0
2013-09-16,6.5684,6.6073,6.5153,6.5508,6715677,0
2013-09-17,6.6089,6.6532,6.595,6.602,9531646,0
2013-09-18,6.6337,6.913,6.5614,6.8742,15406136,0
2013-09-19,6.8545,6.9378,6.8406,6.9325,11859731,0
2013-09-20,6.9607,7.019,6.8476,6.9095,19980876,0
2013-09-23,6.8725,6.9378,6.8688,6.8953,9910118,0
2013-09-24,6.9448,6.9448,6.8847,6.8953,8624494,0
2013-09-25,6.8581,6.8756,6.793,6.8176,11494264,0
2013-09-26,6.9183,6.9591,6.8847,6.8935,14251362,0
2013-09-27,6.8756,6.8847,6.8158,6.8317,10780591,0
2013-09-30,6.8282,6.8352,6.7576,6.777,11910184,0
2013-10-01,6.7751,6.7964,6.7009,6.7787,12863043,0
2013-10-02,6.798,6.8352,6.723,6.8302,7283723,0
2013-10-03,6.777,6.8017,6.6939,6.7946,12163587,0
2013-10-04,6.7469,6.8476,6.7308,6.8104,8094844,0
2013-10-07,6.7964,6.8266,6.754,6.7644,17094956,0
2013-10-08,6.7857,6.7998,6.6287,6.6603,12364577,0
2013-10-09,6.6974,6.717,6.6161,6.6709,8903908,0
2013-10-10,6.7733,6.8158,6.7221,6.8072,8700061,0
2013-10-11,6.8104,6.8423,6.754,6.837,6655088,0
2013-10-14,6.8035,6.9643,6.7892,6.9254,6334982,0
2013-10-15,6.9535,6.9907,6.8706,6.8813,10729724,0
2013-10-16,6.9061,6.9521,6.837,6.867,8464602,0
2013-10-17,6.92,7.0155,6.9061,7.0033,6457046,0
2013-10-18,7.0226,7.0418,6.9545,6.9962,7748720,0
2013-10-21,7.026,7.0279,6.92,6.9838,8151336,0
2013-10-22,6.982,7.1216,6.973,7.0897,9922370,0
2013-10-23,6.9696,6.973,6.7964,6.8476,15815999,0
2013-10-24,6.8123,6.8406,6.7558,6.8406,33835114,0
2013-10-25,6.798,6.9343,6.798,6.9061,24289761,0
2013-10-28,6.8423,6.9237,6.8176,6.9078,8891846,0
2013-10-29,6.8742,6.8742,6.8123,6.8194,8217641,0
2013-10-30,6.8317,6.853,6.7239,6.77,15227070,0
2013-10-31,6.6886,6.7523,6.54,6.5738,31534609,0
2013-11-01,6.5383,6.6232,6.5383,6.602,10332892,0
2013-11-04,6.5614,6.5861,6.5153,6.5491,7801822,0
2013-11-05,6.4201,6.4289,6.3121,6.353,17510644,0
2013-11-06,6.4553,6.5438,6.4535,6.5031,13009760,0
2013-11-07,6.4922,6.5392,6.45,6.5067,25262460,0
2013-11-08,6.4764,6.6886,6.4607,6.5738,77096863,0
2013-11-11,6.6268,6.6268,6.2289,6.3791,3515184,0
2013-11-12,6.4234,6.5913,6.3351,6.5207,7763419,0
2013-11-13,6.4324,6.5031,6.3973,6.4413,6210586,0
2013-11-14,6.5207,6.6798,6.4057,6.6002,6648713,0
2013-11-15,6.5826,6.8389,6.5383,6.6441,7178169,0
2013-11-18,6.7415,6.883,6.6709,6.777,10163837,0
2013-11-19,6.9183,6.9361,6.6089,6.7063,9656761,0
2013-11-20,6.6886,6.8302,6.6532,6.7063,5962804,0
2013-11-21,6.5649,6.6532,6.5031,6.5471,6147846,0
2013-11-22,6.6441,6.777,6.6178,6.6798,6762629,0
2013-11-25,6.6798,6.7239,6.556,6.6178,4338701,0
2013-11-26,6.6178,6.8209,6.556,6.8035,7467322,0
2013-11-27,6.6974,6.7063,6.556,6.6532,7872751,0
2013-11-29,6.5826,6.6885,6.5738,6.6798,4227510,0
2013-12-02,6.5913,6.6532,6.4413,6.4676,6580170,0
2013-12-03,6.4146,6.4855,6.282,6.45,9561608,0
2013-12-04,6.2644,6.3175,6.1054,6.2644,15888260,0
2013-12-05,6.1939,6.3973,6.1762,6.353,7939371,0
2013-12-06,6.3263,6.3791,6.282,6.3263,7220875,0
2013-12-09,6.3087,6.4676,6.3087,6.4146,8655183,0
2013-12-10,6.4324,6.4764,6.344,6.4234,7054317,0
2013-12-11,6.3973,6.4146,6.2911,6.3263,7724484,0
2013-12-12,6.2911,6.3175,6.1939,6.2557,8720264,0
2013-12-13,6.2644,6.2733,6.1142,6.1232,8212455,0
2013-12-16,6.1585,6.3351,6.1496,6.2204,9400078,0
2013-12-17,6.2998,6.2998,6.1496,6.2379,9367353,0
2013-12-18,6.2644,6.5296,5.9642,6.3973,10905890,0
2013-12-19,6.3087,6.3882,6.2026,6.2911,10677267,0
2013-12-20,6.282,6.3087,6.2113,6.2911,11023225,0
2013-12-23,6.3087,6.3791,6.282,6.3087,6754566,0
2013-12-24,6.1496,6.344,6.1142,6.3175,4404792,0
2013-12-26,6.3707,6.3973,6.2998,6.3263,3929108,0
2013-12-27,6.353,6.5207,6.3351,6.5117,7884114,0
2013-12-30,6.45,6.5117,6.4324,6.5117,4258255,0
2013-12-31,6.5383,6.5383,6.3617,6.4941,4368906,0
2014-01-02,6.4324,6.45,6.3617,6.4324,5935249,0
2014-01-03,6.3707,6.3882,6.2557,6.3087,7288605,0
2014-01-06,6.2379,6.2469,6.1408,6.1671,7258271,0
2014-01-07,6.4324,6.4855,6.3617,6.4057,22059229,0
2014-01-08,6.3973,6.4676,6.3707,6.4057,8178383,0
2014-01-09,6.3791,6.3882,6.2379,6.2557,18473937,0
2014-01-10,6.282,6.4676,6.2644,6.45,15434552,0
2014-01-13,6.4413,6.4676,6.3707,6.3973,11791179,0
2014-01-14,6.3882,6.4764,6.3617,6.4234,10319894,0
2014-01-15,6.448,6.5375,6.4032,6.4032,8541910,0
2014-01-16,6.4213,6.4391,6.2868,6.3317,6977105,0
2014-01-17,6.3317,6.3765,6.2957,6.3404,5666288,0
2014-01-21,6.3943,6.4927,6.3317,6.4213,13870938,0
2014-01-22,6.4303,6.4661,6.3855,6.4303,12122116,0
2014-01-23,6.4661,6.475,6.1435,6.269,22917788,0
2014-01-24,6.0632,6.1616,5.9289,6.0183,33799766,0
2014-01-27,6.0183,6.0362,5.8929,5.9553,10500953,0
2014-01-28,6.0183,6.0812,5.9289,5.9824,12747968,0
2014-01-29,5.8749,5.9913,5.7674,5.8481,12483454,0
2014-01-30,5.9377,5.9553,5.7945,5.8749,7893671,0
2014-01-31,5.7226,5.9913,5.6958,5.8569,13507761,0
2014-02-03,5.8661,5.8661,5.5795,5.5795,10168451,0
2014-02-04,5.6601,5.8032,5.6331,5.7138,16271278,0
2014-02-05,5.7764,5.7856,5.6424,5.7407,16934593,0
2014-02-06,5.7856,6.0812,5.7764,5.9824,14976242,0
2014-02-07,6.072,6.1525,5.9647,6.09,22895106,0
2014-02-10,6.09,6.09,5.9289,6.0003,7710839,0
2014-02-11,5.9824,6.1974,5.9734,6.1525,11453311,0
2014-02-12,6.0812,6.0987,5.9018,6.0183,9336578,0
2014-02-13,5.8749,6.1435,5.8569,6.1167,11014575,0
2014-02-14,6.1794,6.2509,6.1435,6.1883,8307333,0
2014-02-18,6.0987,6.1883,6.0003,6.0183,10186281,0
2014-02-19,5.9466,6.0812,5.9198,6.0362,11006068,0
2014-02-20,6.1076,6.3135,6.0987,6.2421,14851970,0
2014-02-21,6.2421,6.3943,6.2153,6.2779,10253227,0
2014-02-24,6.3404,6.4032,6.2509,6.2957,6551585,0
2014-02-25,6.2957,6.4303,6.269,6.2868,9330473,0
2014-02-26,6.3765,6.457,6.3135,6.3404,8946738,0
2014-02-27,6.4213,6.5287,6.3317,6.475,7709062,0
2014-02-28,6.457,6.5019,6.3675,6.448,12435924,0
2014-03-03,6.3943,6.4213,6.2063,6.3404,6628094,0
2014-03-04,6.3765,6.6003,6.3583,6.4303,6396747,0
2014-03-05,6.4661,6.5106,6.3317,6.475,8432250,0
2014-03-06,6.5106,6.5913,6.4391,6.4927,18678151,0
2014-03-07,6.4303,6.4661,6.3317,6.4032,8978283,0
2014-03-10,6.4121,6.4121,6.2509,6.3135,6890319,0
2014-03-11,6.3855,6.4303,6.2241,6.2598,5756252,0
2014-03-12,6.2779,6.3317,6.2332,6.3317,8063631,0
2014-03-13,6.3855,6.3943,6.2063,6.2241,8007349,0
2014-03-14,6.1883,6.2779,6.1616,6.2063,7659794,0
2014-03-17,6.2153,6.3497,6.2063,6.3227,9097846,0
2014-03-18,6.2957,6.4032,6.2868,6.3765,9121941,0
2014-03-19,6.2957,6.448,6.2868,6.3675,11339461,0
2014-03-20,6.3583,6.448,6.2868,6.4121,8170005,0
2014-03-21,6.3943,6.5913,6.3765,6.4032,13009865,0
2014-03-24,6.4213,6.4661,6.3765,6.4121,10419972,0
2014-03-25,6.4927,6.5196,6.4121,6.457,9027632,0
2014-03-26,6.4661,6.5106,6.3943,6.4303,15249081,0
2014-03-27,6.5196,6.7079,6.4842,6.6719,10795974,0
2014-03-28,6.6898,6.7882,6.6449,6.6808,8897501,0
2014-03-31,6.6719,6.7169,6.6182,6.6362,7821658,0
2014-04-01,6.6449,6.7169,6.6362,6.7169,7518710,0
2014-04-02,6.7258,6.833,6.7169,6.7882,9145071,0
2014-04-03,6.8214,6.8306,6.686,6.7673,9972138,0
2014-04-04,6.9118,6.9478,6.7311,6.7584,19804143,0
2014-04-07,6.8035,6.8487,6.7403,6.8035,16335221,0
2014-04-08,6.8575,6.8846,6.7673,6.8214,18405470,0
2014-04-09,6.8124,6.9027,6.7222,6.8487,10490893,0
2014-04-10,6.8575,6.966,6.8124,6.8937,12392321,0
2014-04-11,6.8396,7.0562,6.8035,7.0381,14876033,0
2014-04-14,7.0562,7.0652,6.966,7.0109,9008259,0
2014-04-15,6.984,7.0021,6.7945,6.9478,11228690,0
2014-04-16,6.9929,7.0021,6.9027,6.9748,10616340,0
2014-04-17,6.966,7.02,6.9208,7.0109,10046054,0
2014-04-21,7.0381,7.8232,6.9478,7.0381,6802788,0
2014-04-22,6.9929,7.1372,6.9388,7.1283,10777296,0
2014-04-23,7.092,7.1103,7.0109,7.092,10341311,0
2014-04-24,7.1193,7.1193,6.9388,7.047,10994995,0
2014-04-25,7.0109,7.02,6.8575,6.9208,10622898,0
2014-04-28,6.9388,6.984,6.8846,6.9478,9830947,0
2014-04-29,7.02,7.0381,6.8754,6.8937,11784753,0
2014-04-30,6.623,6.6412,6.4695,6.5418,43946159,0
2014-05-01,6.5961,6.5961,6.3976,6.4515,11977057,0
2014-05-02,6.4967,6.6141,6.4334,6.5327,30200637,0
2014-05-05,6.4967,6.6319,6.4877,6.6049,12768660,0
2014-05-06,6.5868,6.7494,6.5597,6.686,14759691,0
2014-05-07,6.6319,6.659,6.5057,6.5688,13715838,0
2014-05-08,6.6319,6.6952,6.5778,6.623,11377125,0
2014-05-09,6.5961,6.7042,6.5418,6.6679,8510149,0
2014-05-12,6.7222,6.7673,6.7132,6.7584,8966178,0
2014-05-13,6.7494,6.9118,6.686,6.7132,17275854,0
2014-05-14,6.7584,6.7945,6.7132,6.7494,8706904,0
2014-05-15,6.7311,6.7494,6.6141,6.659,5084328,0
2014-05-16,6.7311,6.7403,6.623,6.6772,9270436,0
2014-05-19,6.6319,6.7132,6.6141,6.7132,5608515,0
2014-05-20,6.6499,6.7764,6.5868,6.5961,7915310,0
2014-05-21,6.623,6.7222,6.6049,6.686,5889685,0
2014-05-22,6.7584,6.7764,6.7311,6.7673,5911410,0
2014-05-23,6.7222,6.7403,6.6679,6.6772,3908841,0
2014-05-27,6.6679,6.6952,6.4154,6.4154,25246468,0
2014-05-28,6.4425,6.5147,6.4063,6.4695,7685800,0
2014-05-29,6.5057,6.5418,6.4786,6.4967,6689498,0
2014-05-30,6.4695,6.4967,6.3524,6.3524,14117791,0
2014-06-02,6.3705,6.4425,6.3524,6.3976,10409223,0
2014-06-03,6.4425,6.4967,6.4063,6.4334,10477163,0
2014-06-04,6.4425,6.4515,6.3161,6.3343,5612928,0
2014-06-05,6.4065,6.4609,6.3255,6.3435,8789108,0
2014-06-06,6.488,6.533,6.4609,6.4788,8166353,0
2014-06-09,6.506,6.6321,6.497,6.6144,9020214,0
2014-06-10,6.5149,6.5964,6.506,6.542,8610413,0
2014-06-11,6.578,6.6052,6.4245,6.4428,9654164,0
2014-06-12,6.488,6.56,6.4337,6.4428,3746784,0
2014-06-13,6.488,6.488,6.3616,6.3978,7372503,0
2014-06-16,6.4157,6.4428,6.2894,6.3164,14862329,0
2014-06-17,6.2352,6.2623,6.1451,6.2623,9127668,0
2014-06-18,6.2623,6.4065,6.2352,6.3978,11157693,0
2014-06-19,6.4065,6.4157,6.3255,6.4065,11811776,0
2014-06-20,6.3887,6.4428,6.3616,6.4337,8584978,0
2014-06-23,6.4518,6.4518,6.3255,6.3527,6352264,0
2014-06-24,6.3076,6.3435,6.2894,6.3164,21916209,0
2014-06-25,6.3887,6.4157,6.3076,6.3435,25358140,0
2014-06-26,6.3164,6.4065,6.3076,6.3978,8003778,0
2014-06-27,6.3795,6.4065,6.3076,6.3345,8254927,0
2014-06-30,6.3527,6.3616,6.3076,6.3527,7839497,0
2014-07-01,6.3978,6.488,6.3887,6.4788,7706069,0
2014-07-02,6.4609,6.488,6.4065,6.4428,16650980,0
2014-07-03,6.3795,6.497,6.3708,6.488,4172337,0
2014-07-07,6.533,6.542,6.4518,6.4788,6370772,0
2014-07-08,6.506,6.5149,6.4337,6.4518,4528741,0
2014-07-09,6.4518,6.5149,6.3616,6.4245,19174986,0
2014-07-10,6.4157,6.4337,6.3076,6.3435,16986691,0
2014-07-11,6.3076,6.3616,6.2894,6.3345,10705426,0
2014-07-14,6.3527,6.3527,6.2712,6.3345,18534993,0
2014-07-15,6.3164,6.3345,6.2443,6.3345,27137635,0
2014-07-16,6.3795,6.488,6.3616,6.4788,27057580,0
2014-07-17,6.4609,6.542,6.3887,6.4337,12406035,0
2014-07-18,6.542,6.6955,6.506,6.6502,16709831,0
2014-07-21,6.6862,6.8217,6.6502,6.7947,15265766,0
2014-07-22,6.7676,6.7856,6.7045,6.7496,8837740,0
2014-07-23,6.7135,6.7406,6.6321,6.6775,15287645,0
2014-07-24,6.7225,6.7856,6.6775,6.7767,11568058,0
2014-07-25,6.7225,6.7676,6.6775,6.7045,18514647,0
2014-07-28,6.6955,6.7314,6.6502,6.6862,9666747,0
2014-07-29,6.6454,6.7548,6.6,6.6638,12597114,0
2014-07-30,6.6638,6.6819,6.5728,6.6183,15577535,0
2014-07-31,6.4088,6.4181,6.2451,6.2723,29435418,0
2014-08-01,6.2723,6.327,6.2178,6.2814,15392502,0
2014-08-04,6.2996,6.3178,6.1722,6.2633,22694187,0
2014-08-05,6.1995,6.2451,6.0448,6.072,31922456,0
2014-08-06,6.072,6.2086,5.963,6.1539,33287864,0
2014-08-07,6.1904,6.2359,6.1177,6.1267,13069729,0
2014-08-08,6.0993,6.2267,6.0903,6.2086,24677970,0
2014-08-11,6.2633,6.3452,6.2359,6.3178,14885398,0
2014-08-12,6.2723,6.3359,6.2359,6.3087,10348086,0
2014-08-13,6.3452,6.3632,6.1084,6.2086,18244655,0
2014-08-14,6.2178,6.2723,6.1995,6.2723,5680622,0
2014-08-15,6.3178,6.3632,6.1995,6.3544,10586318,0
2014-08-18,6.3905,6.4725,6.3544,6.4636,15287826,0
2014-08-19,6.4361,6.5728,6.4361,6.5454,11577424,0
2014-08-20,6.5454,6.5908,6.5,6.5728,8160581,0
2014-08-21,6.5544,6.5544,6.4543,6.5,8918619,0
2014-08-22,6.4725,6.4906,6.3905,6.4361,7864724,0
2014-08-25,6.5181,6.6,6.4906,6.5908,7456578,0
2014-08-26,6.6454,6.6547,6.5362,6.5908,7432225,0
2014-08-27,6.6274,6.7094,6.5819,6.6729,11849160,0
2014-08-28,6.6274,6.6819,6.5362,6.6089,9125666,0
2014-08-29,6.6183,6.6454,6.5544,6.6365,7703427,0
2014-09-02,6.3813,6.4636,6.3813,6.4452,17568900,0
2014-09-03,6.5637,6.5908,6.4725,6.5728,11872644,0
2014-09-04,6.5454,6.6089,6.5181,6.5908,10851833,0
2014-09-05,6.5908,6.5908,6.4543,6.4818,5987204,0
2014-09-08,6.4906,6.509,6.2996,6.327,21989968,0
2014-09-09,6.2359,6.2723,6.1904,6.2178,16304303,0
2014-09-10,6.2086,6.2906,6.1539,6.2814,15343774,0
2014-09-11,6.2814,6.3905,6.2633,6.2814,15441087,0
2014-09-12,6.1177,6.2086,6.0083,6.0448,29024881,0
2014-09-15,6.0537,6.2086,6.0537,6.1904,11388147,0
2014-09-16,6.2359,6.4543,6.1995,6.3359,17505877,0
2014-09-17,6.327,6.3632,6.1267,6.163,17655290,0
2014-09-18,6.1084,6.3087,6.1084,6.2086,30146736,0
2014-09-19,6.254,6.327,6.1812,6.2906,31386430,0
2014-09-22,6.1722,6.2723,6.1449,6.2451,16676219,0
2014-09-23,6.1904,6.2451,6.0993,6.1722,14120427,0
2014-09-24,6.1358,6.2996,6.0813,6.2633,13256431,0
2014-09-25,6.1995,6.2267,6.0993,6.163,14191275,0
2014-09-26,6.1267,6.2267,6.072,6.1812,10837674,0
2014-09-29,5.89,6.0083,5.8537,5.981,29932402,0
2014-09-30,5.9446,6.0356,5.9173,5.963,18577017,0
2014-10-01,5.9082,5.9354,5.6624,5.7352,32654925,0
2014-10-02,5.6987,5.8443,5.6259,5.8443,21262770,0
2014-10-03,5.7443,6.0083,5.7443,5.9718,30081217,0
2014-10-06,6.3087,6.3452,6.163,6.2086,38166331,0
2014-10-07,6.2996,6.3359,6.1995,6.2359,23862004,0
2014-10-08,6.3087,6.327,6.072,6.163,21947477,0
2014-10-09,6.1722,6.2267,6.0813,6.0993,10603938,0
2014-10-10,6.0993,6.1084,5.9082,5.9082,11438515,0
2014-10-13,6.1177,6.2267,6.0356,6.0813,19561639,0
2014-10-14,6.0813,6.1812,6.0356,6.1267,14232963,0
2014-10-15,5.9718,5.9718,5.7717,5.89,20361954,0
2014-10-16,5.717,5.89,5.6897,5.7535,20120883,0
2014-10-17,5.817,6.0813,5.7807,6.0537,17836705,0
2014-10-20,5.9173,5.9536,5.8261,5.9082,12922016,0
2014-10-21,5.6897,5.8989,5.6532,5.7535,22489148,0
2014-10-22,5.7626,5.8443,5.6351,5.7081,13542722,0
2014-10-23,5.5532,5.5895,5.4074,5.535,26010191,0
2014-10-24,5.6077,5.8808,5.5895,5.808,26891290,0
2014-10-27,5.5166,5.6715,5.5166,5.6532,36112389,0
2014-10-28,5.7479,5.905,5.7297,5.8313,12488623,0
2014-10-29,5.9791,6.0069,5.8128,5.9514,16779557,0
2014-10-30,5.9697,6.0622,5.9514,6.0344,15876250,0
2014-10-31,5.8773,6.1732,5.8773,6.1732,24180517,0
2014-11-03,5.9976,6.0438,5.896,5.9606,22127317,0
2014-11-04,5.9422,6.0622,5.8773,6.053,22040845,0
2014-11-05,5.9791,6.09,5.9422,6.053,24111862,0
2014-11-06,5.9237,5.9606,5.8405,5.8589,20929204,0
2014-11-07,5.9143,6.0069,5.8773,5.9327,13706583,0
2014-11-10,5.9976,6.0161,5.8867,5.905,6513221,0
2014-11-11,5.7665,5.8034,5.7111,5.8034,9357196,0
2014-11-12,5.822,6.0161,5.8128,5.9422,36989640,0
2014-11-13,5.9237,5.9606,5.7016,5.7665,21429918,0
2014-11-14,5.6649,5.6926,5.6002,5.6463,13524546,0
2014-11-17,5.7204,5.7389,5.6187,5.6742,12482379,0
2014-11-18,5.7297,5.7943,5.6834,5.7479,10526635,0
2014-11-19,5.905,5.9697,5.7851,5.9422,14999580,0
2014-11-20,5.9606,6.0991,5.8313,5.8867,13247174,0
2014-11-21,6.09,6.3394,6.053,6.2378,24629946,0
2014-11-24,6.2655,6.2841,6.09,6.127,17543038,0
2014-11-25,6.2195,6.2195,6.0809,6.0809,10743403,0
2014-11-26,6.127,6.1732,6.0991,6.127,7689336,0
2014-11-28,6.053,6.0809,5.9976,6.053,8067582,0
2014-12-01,5.8867,5.9143,5.7204,5.7572,21379609,0
2014-12-02,5.7297,5.7572,5.6094,5.6372,17975752,0
2014-12-03,5.7665,5.7758,5.6556,5.6742,18677419,0
2014-12-04,5.6187,5.6372,5.5356,5.591,16722325,0
2014-12-05,5.6187,5.7297,5.6002,5.6649,10311412,0
2014-12-08,5.6463,5.6649,5.5356,5.5356,18970047,0
2014-12-09,5.5356,5.6187,5.4616,5.5817,22205183,0
2014-12-10,5.5817,5.6187,5.5169,5.5725,13477831,0
2014-12-11,5.4709,5.591,5.4616,5.5263,13821239,0
2014-12-12,5.4709,5.4893,5.3691,5.4155,11766674,0
2014-12-15,5.4432,5.4432,5.1566,5.3137,17138964,0
2014-12-16,5.1658,5.4061,5.1382,5.2491,19187597,0
2014-12-17,5.2674,5.5356,5.2491,5.3968,21242540,0
2014-12-18,5.5079,5.591,5.4709,5.5448,20106458,0
2014-12-19,5.5448,5.591,5.4893,5.5541,21315302,0
2014-12-22,5.5631,5.6742,5.5631,5.6187,11322737,0
2014-12-23,5.6187,5.6372,5.5169,5.6094,7953988,0
2014-12-24,5.6463,5.6834,5.5817,5.6277,3496448,0
2014-12-26,5.6094,5.6834,5.5817,5.5817,5725736,0
2014-12-29,5.6002,5.6926,5.6002,5.6926,12835291,0
2014-12-30,5.6742,5.7758,5.6742,5.7204,14488547,0
2014-12-31,5.7204,5.7758,5.6649,5.7479,11052276,0
2015-01-02,5.6745,5.6838,5.451,5.535,22007882,0
2015-01-05,5.3581,5.4419,5.3023,5.4325,18858534,0
2015-01-06,5.4419,5.6652,5.4325,5.6373,24178967,0
2015-01-07,5.7208,5.7768,5.6465,5.7303,25184552,0
2015-01-08,5.7178,5.8205,5.6989,5.783,11551575,0
2015-01-09,5.8298,5.9139,5.811,5.8672,15739533,0
2015-01-12,5.8298,5.9232,5.811,5.9044,10142994,0
2015-01-13,5.9513,6.0447,5.8764,5.9513,14862954,0
2015-01-14,5.9232,6.0074,5.9232,5.9887,11963573,0
2015-01-15,5.9981,6.0259,5.9232,5.942,14675787,0
2015-01-16,6.0353,6.1008,6.0166,6.1008,8735324,0
2015-01-20,5.9699,6.0727,5.9606,6.0634,12035314,0
2015-01-21,6.0914,6.1847,6.0634,6.1474,11668809,0
2015-01-22,6.2689,6.3532,6.1756,6.2969,12998587,0
2015-01-23,6.1847,6.2222,6.1287,6.1847,9070765,0
2015-01-26,6.1287,6.166,6.1008,6.166,7297947,0
2015-01-27,6.1008,6.1756,6.1008,6.166,12187776,0
2015-01-28,6.1568,6.2315,6.0822,6.1381,11524137,0
2015-01-29,6.1943,6.3808,6.1943,6.3623,26412741,0
2015-01-30,6.1474,6.241,6.1008,6.1474,14023002,0
2015-02-02,6.0539,6.1008,5.9606,6.0727,11264478,0
2015-02-03,6.1008,6.1474,6.0539,6.0822,14386076,0
2015-02-04,5.9139,6.0259,5.8952,5.9513,16404650,0
2015-02-05,5.9139,6.1008,5.8672,6.1008,14979458,0
2015-02-06,5.9044,6.0447,5.8952,6.0074,14997457,0
2015-02-09,5.9699,6.1474,5.9699,6.1008,13538100,0
2015-02-10,5.9606,5.9981,5.9044,5.9887,11097202,0
2015-02-11,5.8391,5.9044,5.7645,5.8764,11682459,0
2015-02-12,5.9606,6.0259,5.9139,6.0166,11803843,0
2015-02-13,5.9606,6.0259,5.8952,5.9513,6252339,0
2015-02-17,5.9606,6.0166,5.8859,5.9887,6271085,0
2015-02-18,6.0166,6.0447,5.9513,6.0074,5355402,0
2015-02-19,5.9793,6.0074,5.9232,5.9513,4630676,0
2015-02-20,5.9044,5.9606,5.8577,5.942,8122840,0
2015-02-23,6.0074,6.0259,5.9324,6.0166,17649723,0
2015-02-24,6.0166,6.1568,5.9513,6.0914,11340251,0
2015-02-25,5.9887,6.0074,5.9044,5.9513,10570334,0
2015-02-26,5.9139,5.9793,5.8764,5.9513,13455448,0
2015-02-27,5.9981,6.1756,5.9981,6.0259,17621731,0
2015-03-02,5.9665,5.9853,5.8728,5.9102,9464999,0
2015-03-03,5.8728,6.004,5.8539,5.9196,12144690,0
2015-03-04,5.7695,5.8352,5.6475,5.7788,17225756,0
2015-03-05,5.7695,5.8257,5.6852,5.76,16336327,0
2015-03-06,5.6286,5.6757,5.5725,5.61,10302837,0
2015-03-09,5.5161,5.5538,5.4694,5.488,12356177,0
2015-03-10,5.4694,5.5161,5.3754,5.3754,14455991,0
2015-03-11,5.3099,5.46,5.3099,5.4505,11507678,0
2015-03-12,5.488,5.5161,5.3099,5.366,13421700,0
2015-03-13,5.2161,5.2816,5.169,5.2254,10184728,0
2015-03-16,5.3287,5.3567,5.2348,5.2348,8565125,0
2015-03-17,5.2067,5.3192,5.1973,5.291,11486786,0
2015-03-18,5.2816,5.4694,5.2348,5.3942,13260952,0
2015-03-19,5.338,5.3567,5.2439,5.2723,10982698,0
2015-03-20,5.3942,5.5161,5.366,5.46,12071247,0
2015-03-23,5.4694,5.6382,5.46,5.61,19261934,0
2015-03-24,5.6663,5.6663,5.535,5.5725,9987100,0
2015-03-25,5.6286,5.6382,5.4037,5.4223,12370993,0
2015-03-26,5.413,5.4223,5.291,5.3192,17681664,0
2015-03-27,5.291,5.3567,5.2535,5.3099,8796328,0
2015-03-30,5.3287,5.4412,5.3099,5.413,10298571,0
2015-03-31,5.4223,5.46,5.366,5.4037,12297015,0
2015-04-01,5.5631,5.6475,5.46,5.5538,25525778,0
2015-04-02,5.657,5.7225,5.5725,5.6663,24024600,0
2015-04-06,5.76,5.8821,5.76,5.807,15935423,0
2015-04-07,5.807,5.9008,5.7788,5.8445,15869105,0
2015-04-08,5.9947,6.004,5.8916,5.9665,23872594,0
2015-04-09,5.9853,6.0508,5.9008,5.9292,17228352,0
2015-04-10,5.9008,5.9758,5.8821,5.957,8196943,0
2015-04-13,5.9383,5.9758,5.8539,5.8728,7465488,0
2015-04-14,5.8916,5.9196,5.8445,5.8634,10637224,0
2015-04-15,5.9008,5.9196,5.8257,5.8916,20837383,0
2015-04-16,5.9008,5.9478,5.8728,5.9292,17476515,0
2015-04-17,5.8821,5.9008,5.8257,5.8634,11429758,0
2015-04-20,5.8728,5.9102,5.807,5.8164,12435281,0
2015-04-21,5.8164,5.8728,5.7884,5.8445,10331047,0
2015-04-22,5.8539,5.9196,5.8445,5.8916,14232826,0
2015-04-23,5.8634,5.9665,5.8445,5.9383,26880280,0
2015-04-24,5.9665,6.0417,5.9383,6.004,24402160,0
2015-04-27,6.0417,6.0978,5.9947,6.0229,11458966,0
2015-04-28,6.0978,6.1072,6.0134,6.0321,9927940,0
2015-04-29,5.9947,6.0508,5.957,5.9758,7739864,0
2015-04-30,5.9196,5.9383,5.8539,5.9383,15626190,0
2015-05-01,5.9478,5.957,5.8539,5.9196,4912219,0
2015-05-04,5.8916,5.9383,5.8539,5.8821,6956285,0
2015-05-05,5.8634,6.0134,5.8539,5.9947,14069372,0
2015-05-06,6.2104,6.2199,6.0134,6.0508,18116447,0
2015-05-07,6.0696,6.1072,6.004,6.0791,12970141,0
2015-05-08,6.1261,6.2668,6.0978,6.2575,21423361,0
2015-05-11,6.201,6.2199,6.0696,6.0978,5991066,0
2015-05-12,6.0791,6.1261,6.0321,6.0417,18139777,0
2015-05-13,6.0603,6.0696,5.9478,5.9947,11992688,0
2015-05-14,6.0508,6.1353,6.0417,6.0696,13541724,0
2015-05-15,6.0791,6.1822,6.0321,6.1353,13015456,0
2015-05-18,6.0978,6.0978,5.9665,5.9853,11424951,0
2015-05-19,5.957,5.9853,5.9102,5.9102,11469624,0
2015-05-20,5.8916,5.9008,5.8257,5.8352,13959580,0
2015-05-21,5.8164,5.8352,5.7695,5.7788,41453207,0
2015-05-22,5.7884,5.7977,5.657,5.6852,24117019,0
2015-05-26,5.6475,5.657,5.4975,5.4975,12412440,0
2015-05-27,5.4412,5.5161,5.3754,5.488,25733531,0
2015-05-28,5.4037,5.488,5.3754,5.4694,12308477,0
2015-05-29,5.46,5.488,5.3754,5.3942,20319251,0
2015-06-01,5.4786,5.5161,5.4318,5.4694,11168174,0
2015-06-02,5.5114,5.5774,5.4832,5.5489,11628954,0
2015-06-03,5.5868,5.5868,5.4737,5.5114,21042157,0
2015-06-04,5.5114,5.5303,5.4455,5.4832,7859019,0
2015-06-05,5.4832,5.5774,5.4172,5.5774,14463645,0
2015-06-08,5.6716,5.6716,5.6056,5.6151,10403792,0
2015-06-09,5.6056,5.634,5.5774,5.6056,17100740,0
2015-06-10,5.7281,5.7658,5.634,5.681,10498460,0
2015-06-11,5.6527,5.681,5.5962,5.6623,11561611,0
2015-06-12,5.6716,5.6716,5.6151,5.6151,9664083,0
2015-06-15,5.5868,5.5962,5.5397,5.568,9786465,0
2015-06-16,5.6246,5.7377,5.5962,5.6904,11379772,0
2015-06-17,5.6527,5.7563,5.6151,5.7469,11877688,0
2015-06-18,5.7377,5.8222,5.7189,5.7847,11303987,0
2015-06-19,5.7189,5.7377,5.681,5.7189,10917736,0
2015-06-22,5.8318,5.8507,5.7753,5.7941,10205197,0
2015-06-23,5.8034,5.813,5.7563,5.7941,5952869,0
2015-06-24,5.7941,5.8412,5.7377,5.7469,5465183,0
2015-06-25,5.7469,5.7469,5.6433,5.6999,7471809,0
2015-06-26,5.7093,5.7941,5.6904,5.7658,8469446,0
2015-06-29,5.681,5.7377,5.6623,5.7281,7526582,0
2015-06-30,5.7847,5.813,5.7189,5.7469,21391214,0
2015-07-01,5.7658,5.7941,5.6999,5.7281,10535303,0
2015-07-02,5.7847,5.7847,5.7377,5.7847,19124157,0
2015-07-06,5.6904,5.7563,5.681,5.7377,8744781,0
2015-07-07,5.681,5.7093,5.5868,5.6623,14187459,0
2015-07-08,5.5868,5.6246,5.5397,5.5489,13511861,0
2015-07-09,5.6246,5.6999,5.5962,5.5962,6318253,0
2015-07-10,5.6716,5.8222,5.6623,5.8034,16654429,0
2015-07-13,5.8222,5.8787,5.813,5.8695,11600232,0
2015-07-14,5.86,5.9167,5.8318,5.8507,13165888,0
2015-07-15,5.8318,5.8882,5.813,5.8882,15120903,0
2015-07-16,5.9167,5.9354,5.813,5.8507,15403113,0
2015-07-17,5.86,5.8695,5.7469,5.8034,15175966,0
2015-07-20,5.7563,5.7941,5.6999,5.7847,14761268,0
2015-07-21,5.7941,5.8222,5.7563,5.7847,12019177,0
2015-07-22,5.7469,5.7753,5.6246,5.6623,12607843,0
2015-07-23,5.5209,5.568,5.4548,5.4737,12633530,0
2015-07-24,5.436,5.436,5.2948,5.3229,31929639,0
2015-07-27,5.2855,5.3136,5.1911,5.2384,28570223,0
2015-07-28,5.2384,5.2664,5.0969,5.2384,52039440,0
2015-07-29,5.2384,5.3324,5.2005,5.276,23771299,0
2015-07-30,5.2855,5.3042,5.2099,5.2664,20386302,0
2015-07-31,5.3324,5.3607,5.276,5.3514,13763314,0
2015-08-03,5.3229,5.3607,5.2855,5.3324,7506021,0
2015-08-04,5.276,5.3702,5.276,5.3514,11472754,0
2015-08-05,5.3042,5.389,5.2948,5.3702,14115072,0
2015-08-06,5.3229,5.3324,5.2194,5.2476,11776764,0
2015-08-07,5.1911,5.2384,5.1723,5.2005,9321558,0
2015-08-10,5.2289,5.3418,5.2194,5.3324,15142107,0
2015-08-11,5.276,5.276,5.1723,5.2476,8460184,0
2015-08-12,5.1628,5.1628,5.0685,5.1157,19700303,0
2015-08-13,5.0969,5.1157,4.965,4.9745,21422467,0
2015-08-14,5.0121,5.0593,4.9839,5.031,17486163,0
2015-08-17,5.031,5.0685,4.9745,4.9932,17540828,0
2015-08-18,4.9839,5.2099,4.9556,5.0781,21133758,0
2015-08-19,5.0404,5.0498,4.8614,4.8896,27865224,0
2015-08-20,4.8614,5.0215,4.8426,4.9932,21522029,0
2015-08-21,4.8896,4.9086,4.8237,4.8237,16038907,0
2015-08-24,4.5598,4.7671,4.4468,4.7295,23813837,0
2015-08-25,4.8614,4.8991,4.7766,4.7766,28172400,0
2015-08-26,4.8143,4.9367,4.7858,4.9178,23766734,0
2015-08-27,4.965,5.1157,4.965,5.0593,16542342,0
2015-08-28,4.9932,5.0404,4.9556,5.031,13201714,0
2015-08-31,4.7671,4.9839,4.739,4.965,19345042,0
2015-09-01,4.8143,4.8896,4.739,4.7766,22047012,0
2015-09-02,4.739,4.8143,4.7012,4.7955,28790682,0
2015-09-03,4.7202,4.9463,4.7012,4.8991,30638945,0
2015-09-04,4.8991,4.9086,4.7766,4.7955,10280348,0
2015-09-08,4.9463,4.9745,4.7955,4.8331,11481245,0
2015-09-09,4.8819,4.9008,4.7774,4.7774,13875047,0
2015-09-10,4.6254,4.7965,4.616,4.7205,15706038,0
2015-09-11,4.6633,4.6824,4.5779,4.5874,13836721,0
2015-09-14,4.6349,4.6633,4.5874,4.6541,34536689,0
2015-09-15,4.6444,4.6919,4.616,4.6541,18480620,0
2015-09-16,4.749,4.844,4.7393,4.7868,49974198,0
2015-09-17,4.7205,4.8724,4.6919,4.7584,22275587,0
2015-09-18,4.7014,4.7868,4.6349,4.6444,20873480,0
2015-09-21,4.6349,4.6729,4.5684,4.597,10584405,0
2015-09-22,4.5113,4.5588,4.464,4.5305,14791361,0
2015-09-23,4.5113,4.5305,4.3594,4.3594,15932462,0
2015-09-24,4.2171,4.5305,4.1885,4.502,22239398,0
2015-09-25,4.5684,4.7108,4.5113,4.6254,21948565,0
2015-09-28,4.5874,4.597,4.4545,4.4735,22523304,0
2015-09-29,4.4354,4.5874,4.3881,4.5401,14973718,0
2015-09-30,4.6729,4.7014,4.6065,4.6541,16624302,0
2015-10-01,4.6541,4.7014,4.5779,4.6824,13619726,0
2015-10-02,4.6254,4.844,4.6065,4.8344,12678144,0
2015-10-05,4.8819,4.9673,4.8628,4.9388,11465585,0
2015-10-06,4.9579,5.0054,4.844,4.8628,15688829,0
2015-10-07,4.9484,5.0054,4.8535,4.8914,14896121,0
2015-10-08,4.9008,4.9484,4.8059,4.8914,42902169,0
2015-10-09,4.9484,5.0339,4.8914,4.9579,12842917,0
2015-10-12,4.9388,4.9769,4.8249,4.844,18157145,0
2015-10-13,4.7965,4.8249,4.502,4.5305,76734487,0
2015-10-14,4.597,4.6444,4.4735,4.5495,51457796,0
2015-10-15,4.5588,4.7774,4.4735,4.7584,55498293,0
2015-10-16,4.749,4.7965,4.616,4.7393,17338256,0
2015-10-19,4.6444,4.7393,4.6065,4.7108,11046931,0
2015-10-20,4.7108,4.7441,4.6541,4.73,7600719,0
2015-10-21,4.73,4.7393,4.6254,4.6729,19471898,0
2015-10-22,4.7014,4.7965,4.6824,4.749,46535942,0
2015-10-23,4.7679,4.8155,4.7584,4.7868,12677302,0
2015-10-26,4.8155,4.8249,4.7108,4.7205,16475217,0
2015-10-27,4.749,4.8249,4.6824,4.7774,31117702,0
2015-10-28,4.749,4.7965,4.6254,4.6444,18430293,0
2015-10-29,4.6254,4.7014,4.5684,4.6254,14227337,0
2015-10-30,4.6633,4.7108,4.597,4.6254,19657520,0
2015-11-02,4.6729,4.749,4.6349,4.7014,22091679,0
2015-11-03,4.73,4.9295,4.73,4.9105,20706917,0
2015-11-04,4.9105,4.9388,4.7584,4.8059,15721496,0
2015-11-05,4.8535,4.8628,4.7774,4.8059,17230334,0
2015-11-06,4.749,4.7584,4.6633,4.73,15122173,0
2015-11-09,4.7205,4.73,4.5874,4.5874,10046892,0
2015-11-10,4.5874,4.73,4.521,4.6729,14014446,0
2015-11-11,4.8059,4.8059,4.6729,4.7679,15527528,0
2015-11-12,4.6824,4.7868,4.6633,4.7014,19848406,0
2015-11-13,4.6729,4.7679,4.6541,4.6824,16390250,0
2015-11-16,4.6729,4.7584,4.6444,4.7205,17604736,0
2015-11-17,4.7393,4.7774,4.6919,4.7584,13866308,0
2015-11-18,4.7584,4.8724,4.7584,4.8724,21637126,0
2015-11-19,4.8914,4.9008,4.844,4.8819,29852360,0
2015-11-20,4.8914,5.0147,4.8724,4.9105,22247477,0
2015-11-23,4.8819,4.9105,4.7868,4.8059,13047069,0
2015-11-24,4.7965,4.844,4.7679,4.8059,12760478,0
2015-11-25,4.6633,4.73,4.6444,4.7108,10626099,0
2015-11-27,4.7584,4.7584,4.6444,4.6541,8407174,0
2015-11-30,4.5305,4.6065,4.521,4.5305,47455204,0
2015-12-01,4.5401,4.6254,4.5305,4.5684,21103939,0
2015-12-02,4.5779,4.5874,4.4829,4.5779,21252518,0
2015-12-03,4.73,4.749,4.6349,4.7014,16398676,0
2015-12-04,4.6729,4.7774,4.6254,4.6254,15743261,0
2015-12-07,4.7108,4.73,4.6065,4.6349,15231144,0
2015-12-08,4.5588,4.5779,4.464,4.5684,18611719,0
2015-12-09,4.6541,4.73,4.5874,4.6444,22848876,0
2015-12-10,4.5874,4.6254,4.464,4.464,13027801,0
2015-12-11,4.4735,4.4735,4.3881,4.3881,29646843,0
2015-12-14,4.3881,4.4354,4.3501,4.3594,18275086,0
2015-12-15,4.445,4.4545,4.3311,4.3311,11567048,0
2015-12-16,4.293,4.5113,4.2264,4.4925,17886275,0
2015-12-17,4.5305,4.5588,4.3406,4.3881,17094726,0
2015-12-18,4.3311,4.3689,4.2171,4.2171,44944423,0
2015-12-21,4.2835,4.3406,4.2075,4.2264,12790591,0
2015-12-22,4.2296,4.3158,4.1914,4.2968,14726651,0
2015-12-23,4.3062,4.3924,4.2968,4.3924,16857685,0
2015-12-24,4.3827,4.4211,4.3446,4.3733,3791065,0
2015-12-28,4.3924,4.4881,4.3779,4.4689,13506304,0
2015-12-29,4.4881,4.5118,4.4402,4.4783,11827276,0
2015-12-30,4.3541,4.4018,4.2679,4.2679,16144381,0
2015-12-31,4.2776,4.3158,4.2488,4.2679,7321073,0
2016-01-04,4.1052,4.1435,4.0383,4.0861,21419367,0
2016-01-05,4.0861,4.1626,4.0765,4.1435,18733305,0
2016-01-06,4.0957,4.1531,4.067,4.0957,12023579,0
2016-01-07,4.0192,4.0383,3.933,3.933,13717419,0
2016-01-08,4.0477,4.0477,3.9808,4,12498492,0
2016-01-11,4.067,4.0861,3.9138,3.933,21791716,0
2016-01-12,4.0095,4.0286,3.9427,4.0192,21667461,0
2016-01-13,4.0957,4.1243,3.9521,3.9617,18314160,0
2016-01-14,3.9617,4.0573,3.9138,4.0477,32636015,0
2016-01-15,3.8468,3.9138,3.7417,3.8852,21218336,0
2016-01-19,3.9043,3.9712,3.8947,3.9521,9778517,0
2016-01-20,3.8947,3.9043,3.7607,3.8563,12754136,0
2016-01-21,3.7512,3.799,3.6937,3.7129,27191491,0
2016-01-22,3.8087,3.933,3.7798,3.933,25114162,0
2016-01-25,3.9138,3.9617,3.866,3.9138,12443573,0
2016-01-26,3.8947,3.9808,3.866,3.9808,18079492,0
2016-01-27,4.0192,4.1818,4,4.1435,23342240,0
2016-01-28,4.2202,4.2871,4.1531,4.2106,22747296,0
2016-01-29,4.3158,4.4783,4.2776,4.4689,20051367,0
2016-02-01,4.3085,4.472,4.2797,4.4528,20808863,0
2016-02-02,4.3854,4.3951,4.2604,4.2604,19808959,0
2016-02-03,4.3566,4.4815,4.2412,4.4624,20711772,0
2016-02-04,4.5681,4.6355,4.5008,4.5586,19325341,0
2016-02-05,4.549,4.5561,4.4046,4.4239,15960443,0
2016-02-08,4.376,4.4142,4.3277,4.3854,11192269,0
2016-02-09,4.3373,4.3951,4.2412,4.2797,17556105,0
2016-02-10,4.3663,4.376,4.2316,4.3181,14938326,0
2016-02-11,4.2797,4.2893,4.2123,4.27,8595365,0
2016-02-12,4.2797,4.3373,4.27,4.3181,8585151,0
2016-02-16,4.2893,4.3085,4.2123,4.2508,14997468,0
2016-02-17,4.3181,4.472,4.3085,4.4046,17583340,0
2016-02-18,4.3566,4.376,4.2941,4.3373,10001593,0
2016-02-19,4.2893,4.376,4.2797,4.3277,5343101,0
2016-02-22,4.4815,4.5681,4.4528,4.5202,14186561,0
2016-02-23,4.4433,4.4624,4.3517,4.3951,14111052,0
2016-02-24,4.3085,4.3951,4.2604,4.376,13868681,0
2016-02-25,4.3085,4.3373,4.2316,4.2893,9120541,0
2016-02-26,4.3373,4.3373,4.1835,4.2027,8067287,0
2016-02-29,4.3085,4.3085,4.1643,4.1738,12623210,0
2016-03-01,4.222,4.4528,4.222,4.4433,22599652,0
2016-03-02,4.4239,4.4865,4.376,4.472,17870568,0
2016-03-03,4.5394,4.6548,4.5105,4.6548,17706392,0
2016-03-04,4.8086,4.8952,4.7893,4.8855,38246797,0
2016-03-07,4.8182,4.9143,4.7991,4.8471,22750075,0
2016-03-08,4.8471,4.8567,4.7509,4.8086,20211653,0
2016-03-09,4.9336,4.9433,4.7991,4.8086,27349574,0
2016-03-10,4.8278,4.924,4.7317,4.9048,33720467,0
2016-03-11,4.9143,4.9433,4.7701,4.7991,28581773,0
2016-03-14,4.7412,4.7991,4.6885,4.722,15735785,0
2016-03-15,4.6163,4.722,4.5777,4.6355,21797253,0
2016-03-16,4.5586,4.6451,4.4528,4.6259,17525865,0
2016-03-17,4.8567,4.8855,4.7509,4.8567,30115839,0
2016-03-18,4.9433,4.9529,4.8471,4.8952,25604351,0
2016-03-21,4.8567,4.9625,4.8374,4.9433,20726641,0
2016-03-22,4.9048,4.9817,4.8663,4.9529,27090810,0
2016-03-23,4.9143,4.9625,4.8952,4.9143,19401008,0
2016-03-24,4.8855,4.9578,4.876,4.924,30540758,0
2016-03-28,5.0298,5.0876,4.9913,5.0682,12848300,0
2016-03-29,5.0587,5.1163,5.0105,5.0682,25142881,0
2016-03-30,5.1068,5.1548,5.0202,5.0394,17417647,0
2016-03-31,5.0394,5.0682,4.9529,4.9817,17107617,0
2016-04-01,4.9336,5.0779,4.8903,5.0394,16321970,0
2016-04-04,4.9529,4.9721,4.876,4.9048,15108806,0
2016-04-05,4.8663,4.8952,4.7991,4.8952,10594791,0
2016-04-06,4.8278,4.8663,4.7701,4.8567,7230030,0
2016-04-07,4.8567,4.8808,4.7701,4.8182,10506802,0
2016-04-08,4.9336,4.9433,4.8471,4.9048,14745314,0
2016-04-11,4.9913,5.001,4.9048,4.9721,15967578,0
2016-04-12,4.9433,5.0105,4.876,5.001,12630253,0
2016-04-13,5.0202,5.0682,4.9865,5.0394,20888978,0
2016-04-14,5.0202,5.1451,4.9817,5.1259,14416454,0
2016-04-15,5.0779,5.1451,5.0682,5.1356,15187041,0
2016-04-18,5.0202,5.0971,4.9913,5.0298,19515615,0
2016-04-19,5.0587,5.1837,5.049,5.1742,12042027,0
2016-04-20,5.1356,5.2029,5.1068,5.1837,17873299,0
2016-04-21,5.2318,5.2366,5.1068,5.1837,13305782,0
2016-04-22,5.0779,5.1884,5.0682,5.1259,12035340,0
2016-04-25,5.1548,5.1645,5.1068,5.1548,4768631,0
2016-04-26,5.1837,5.2221,5.1404,5.2125,22962662,0
2016-04-27,5.2221,5.2702,5.1742,5.2414,15402474,0
2016-04-28,5.2414,5.3376,5.2414,5.3184,13721233,0
2016-04-29,5.3663,5.3856,5.2607,5.376,19238555,0
2016-05-02,5.328,5.3567,5.2894,5.3376,11386769,0
2016-05-03,5.1932,5.2894,5.1645,5.2414,17208782,0
2016-05-04,5.1932,5.299,5.1645,5.2702,13869585,0
2016-05-05,5.2798,5.2798,5.1397,5.1451,13525846,0
2016-05-06,5.1451,5.1742,5.0971,5.1259,20707993,0
2016-05-09,5.1068,5.1259,4.9384,5.1163,18637097,0
2016-05-10,5.1837,5.2414,5.1548,5.2221,10822531,0
2016-05-11,5.2894,5.299,5.1837,5.2318,11608051,0
2016-05-12,5.2029,5.299,5.1259,5.2894,29283296,0
2016-05-13,5.2318,5.2607,5.0682,5.0779,12918673,0
2016-05-16,5.0682,5.1356,5.0682,5.1163,7211535,0
2016-05-17,5.0587,5.0971,5.0105,5.0682,12396686,0
2016-05-18,4.9817,5.049,4.9048,4.9433,12861574,0
2016-05-19,4.9048,5.001,4.8903,4.9913,19475734,0
2016-05-20,5.0105,5.0539,5.001,5.0202,8578196,0
2016-05-23,4.924,4.9625,4.8952,4.9048,12974957,0
2016-05-24,4.9529,5.001,4.9336,4.9913,8354292,0
2016-05-25,5.0202,5.1259,5.0105,5.0682,45690263,0
2016-05-26,5.1163,5.1548,5.1019,5.1163,6484540,0
2016-05-27,5.0779,5.1548,5.0443,5.1451,27859610,0
2016-05-31,5.0971,5.1356,5.0202,5.0587,27800163,0
2016-06-01,5.0394,5.1742,4.9721,5.1742,16685472,0
2016-06-02,5.0971,5.1548,5.0779,5.1548,11846718,0
2016-06-03,5.2318,5.3087,5.2125,5.3087,21238680,0
2016-06-06,5.3184,5.3472,5.2894,5.328,9198060,0
2016-06-07,5.2798,5.3184,5.2607,5.2894,10621646,0
2016-06-08,5.376,5.501,5.3376,5.4626,17463194,0
2016-06-09,5.4337,5.4529,5.3663,5.4241,9641862,0
2016-06-10,5.3184,5.3184,5.2029,5.2029,7651708,0
2016-06-13,5.1742,5.2318,5.1645,5.2029,8348205,0
2016-06-14,5.1742,5.2125,5.049,5.1068,15273099,0
2016-06-15,5.1259,5.1596,5.0443,5.0971,10897801,0
2016-06-16,5.0587,5.1837,5.0105,5.1742,7025417,0
2016-06-17,5.1932,5.2221,5.1451,5.1932,9652413,0
2016-06-20,5.2702,5.3472,5.2029,5.2414,10500366,0
2016-06-21,5.2894,5.299,5.2029,5.2221,8828734,0
2016-06-22,5.2414,5.2607,5.1548,5.1645,12091889,0
2016-06-23,5.2414,5.328,5.2318,5.328,5632136,0
2016-06-24,5.1259,5.2607,5.1163,5.2414,11473289,0
2016-06-27,5.2221,5.3184,5.1837,5.2607,27616739,0
2016-06-28,5.3663,5.4578,5.3567,5.4049,24435531,0
2016-06-29,5.5203,5.6646,5.5203,5.6165,14778530,0
2016-06-30,5.6357,5.7222,5.6069,5.6838,10054108,0
2016-07-01,5.7125,5.7222,5.6452,5.6838,10625820,0
2016-07-05,5.5588,5.6165,5.53,5.5876,13237359,0
2016-07-06,5.549,5.5588,5.4529,5.53,8572132,0
2016-07-07,5.53,5.5395,5.4433,5.4529,10764963,0
2016-07-08,5.578,5.7222,5.554,5.6742,16145970,0
2016-07-11,5.6549,5.6598,5.578,5.6069,11585369,0
2016-07-12,5.6597,5.7178,5.6307,5.6404,7441639,0
2016-07-13,5.6113,5.6307,5.563,5.6113,7032669,0
2016-07-14,5.6887,5.7274,5.6307,5.6887,12588333,0
2016-07-15,5.6307,5.6404,5.5435,5.592,8079502,0
2016-07-18,5.5822,5.6646,5.5726,5.6404,10555416,0
2016-07-19,5.6016,5.65,5.592,5.65,8875446,0
2016-07-20,5.6597,5.6887,5.6209,5.6693,8890798,0
2016-07-21,5.65,5.679,5.6016,5.65,7130934,0
2016-07-22,5.65,5.7371,5.6016,5.7178,11300758,0
2016-07-25,5.6404,5.7081,5.6307,5.6693,6302255,0
2016-07-26,5.6693,5.7467,5.6646,5.6984,6400363,0
2016-07-27,5.6984,5.7274,5.6307,5.6887,7606112,0
2016-07-28,5.6693,5.7032,5.65,5.679,4861891,0
2016-07-29,5.6355,5.65,5.5445,5.592,35110067,0
2016-08-01,5.5242,5.6404,5.4952,5.6113,15719387,0
2016-08-02,5.6307,5.65,5.5339,5.563,18492555,0
2016-08-03,5.5146,5.5726,5.4759,5.5435,30283422,0
2016-08-04,5.5339,5.679,5.5339,5.6693,19677035,0
2016-08-05,5.7371,5.8338,5.679,5.8338,24337523,0
2016-08-08,5.8145,5.9015,5.8096,5.9015,25054545,0
2016-08-09,5.8822,5.9499,5.8629,5.9306,16004991,0
2016-08-10,5.9499,5.9596,5.8822,5.8919,13399121,0
2016-08-11,5.9208,6.0079,5.9112,6.0079,16005542,0
2016-08-12,5.9789,6.066,5.9644,5.9983,18093686,0
2016-08-15,6.0273,6.095,5.9983,6.066,13300578,0
2016-08-16,6.0563,6.1144,6.0177,6.0758,12590887,0
2016-08-17,5.9983,6.066,5.9499,6.0467,23163837,0
2016-08-18,5.9983,6.0177,5.9403,5.9499,13376989,0
2016-08-19,5.9499,6.0177,5.9015,5.9789,10953404,0
2016-08-22,5.9693,5.9693,5.8629,5.9015,8006602,0
2016-08-23,5.9499,5.9789,5.8629,5.8726,11738225,0
2016-08-24,5.8338,5.9015,5.8145,5.8726,6748691,0
2016-08-25,5.8919,5.9208,5.7563,5.7661,21348540,0
2016-08-26,5.7952,5.8629,5.65,5.6693,25041131,0
2016-08-29,5.6887,5.7758,5.65,5.7563,40613771,0
2016-08-30,5.7178,5.7467,5.6693,5.7371,11237559,0
2016-08-31,5.7274,5.7516,5.6597,5.7371,20740148,0
2016-09-01,5.6693,5.8919,5.6693,5.8919,30520318,0
2016-09-02,5.9403,5.9596,5.8532,5.9306,15810110,0
2016-09-06,5.9208,6.0467,5.8919,6.0467,22424828,0
2016-09-07,6.0177,6.0467,5.9499,5.9983,10648801,0
2016-09-08,6.0273,6.0467,5.9403,6.037,21996070,0
2016-09-09,5.8726,5.9015,5.7952,5.7952,22610149,0
2016-09-12,5.7758,5.8919,5.7563,5.8822,29112867,0
2016-09-13,5.7563,5.7952,5.592,5.6307,31638144,0
2016-09-14,5.592,5.7467,5.592,5.6887,28140152,0
2016-09-15,5.7178,5.7855,5.6597,5.7758,12970263,0
2016-09-16,5.7081,5.7371,5.65,5.7081,15290189,0
2016-09-19,5.7661,5.7758,5.6887,5.7178,11602983,0
2016-09-20,5.7758,5.7952,5.7274,5.7563,8623491,0
2016-09-21,5.7952,5.8726,5.7274,5.8434,15051878,0
2016-09-22,5.9015,5.9596,5.8677,5.8919,8839686,0
2016-09-23,5.9015,5.9306,5.8532,5.8726,7917224,0
2016-09-26,5.8145,5.8434,5.7855,5.8145,8718944,0
2016-09-27,5.8532,5.8919,5.7952,5.8919,8479065,0
2016-09-28,5.8919,5.9693,5.8532,5.9499,5861552,0
2016-09-29,5.9208,5.9596,5.7952,5.8338,11709392,0
2016-09-30,5.9015,5.9499,5.8532,5.8919,8941959,0
2016-10-03,5.8919,5.9403,5.8726,5.9306,10468720,0
2016-10-04,5.8822,5.9208,5.7661,5.7661,13281492,0
2016-10-05,5.8629,5.9015,5.8241,5.8726,5407310,0
2016-10-06,5.8241,5.9015,5.8048,5.8822,6455470,0
2016-10-07,5.9306,5.9306,5.8145,5.8629,14755324,0
2016-10-10,5.9015,5.9306,5.8822,5.9015,4824802,0
2016-10-11,5.8822,5.9112,5.8048,5.8434,16782907,0
2016-10-12,5.8434,5.8822,5.7613,5.7952,11518534,0
2016-10-13,5.7661,5.8532,5.7178,5.8241,16334253,0
2016-10-14,5.8434,5.9112,5.8338,5.8919,15046376,0
2016-10-17,5.8629,5.9499,5.8532,5.8822,9539519,0
2016-10-18,5.9403,5.9886,5.9112,5.9208,12969332,0
2016-10-19,5.9499,5.9983,5.9208,5.9983,11431208,0
2016-10-20,5.9693,6.0467,5.9596,6.0273,7136901,0
2016-10-21,5.9789,6.0758,5.9644,6.0563,28529438,0
2016-10-24,6.1144,6.1337,6.0563,6.0563,9266693,0
2016-10-25,6.0563,6.066,6.0177,6.0273,10473180,0
2016-10-26,5.9983,6.0758,5.9789,6.0177,13776262,0
2016-10-27,6.0177,6.0321,5.9306,5.9596,13207729,0
2016-10-28,5.7563,5.8434,5.7178,5.7371,36134884,0
2016-10-31,5.7467,5.7661,5.6693,5.7081,19367368,0
2016-11-01,5.6801,5.6949,5.4947,5.4947,28267109,0
2016-11-02,5.485,5.5143,5.3776,5.4167,15520667,0
2016-11-03,5.5338,5.5387,5.3387,5.3387,41522823,0
2016-11-04,5.3678,5.3922,5.28,5.2995,34383061,0
2016-11-07,5.4557,5.4801,5.4167,5.4362,15319143,0
2016-11-08,5.4264,5.5435,5.3678,5.524,17675441,0
2016-11-09,5.319,5.4508,5.319,5.3483,22046060,0
2016-11-10,5.1434,5.2117,5.0359,5.1825,34121527,0
2016-11-11,5.0263,5.0946,4.9141,4.997,31175189,0
2016-11-14,4.8799,4.9287,4.8408,4.8896,38633158,0
2016-11-15,4.9872,5.0556,4.9482,5.0359,12358217,0
2016-11-16,4.9775,5.0751,4.9775,5.0457,22753645,0
2016-11-17,5.0263,5.0751,4.9677,4.9775,13794793,0
2016-11-18,5.0263,5.0312,4.8702,4.9384,26374262,0
2016-11-21,5.0068,5.0653,4.997,5.0556,11027662,0
2016-11-22,5.1238,5.1336,4.9384,4.9384,24059469,0
2016-11-23,4.8506,5.0457,4.8506,5.0457,21768385,0
2016-11-25,4.8799,4.9258,4.8213,4.8408,7498728,0
2016-11-28,4.8994,5.0263,4.8799,4.9872,22728285,0
2016-11-29,4.9287,4.9579,4.8311,4.8702,40702163,0
2016-11-30,5.0263,5.0312,4.8652,4.8702,30746713,0
2016-12-01,4.7237,4.7921,4.6262,4.6456,52552372,0
2016-12-02,4.6262,4.6945,4.587,4.6651,37046218,0
2016-12-05,4.6651,4.7237,4.6359,4.7043,13551623,0
2016-12-06,4.6749,4.7725,4.6262,4.7334,21912662,0
2016-12-07,4.7627,4.8018,4.7286,4.7921,17798919,0
2016-12-08,4.7725,4.7823,4.7043,4.7334,13475570,0
2016-12-09,4.7432,4.8408,4.7334,4.7725,20154086,0
2016-12-12,4.7823,4.7921,4.6456,4.7043,25414232,0
2016-12-13,4.7432,4.7774,4.6846,4.7627,31314648,0
2016-12-14,4.7043,4.8115,4.6359,4.6651,57946179,0
2016-12-15,4.6846,4.753,4.6553,4.6945,51903166,0
2016-12-16,4.7627,4.8115,4.714,4.7921,26937218,0
2016-12-19,4.7627,4.7725,4.6749,4.7237,16848186,0
2016-12-20,4.6945,4.7482,4.6456,4.714,15632319,0
2016-12-21,4.7921,4.7921,4.7237,4.7237,11003665,0
2016-12-22,4.7182,4.7479,4.6689,4.7083,12467892,0
2016-12-23,4.7873,4.8169,4.7577,4.7972,6051369,0
2016-12-27,4.8466,4.8565,4.8022,4.8268,8102477,0
2016-12-28,4.8367,4.8762,4.7972,4.8466,10822618,0
2016-12-29,4.886,4.9058,4.8598,4.886,11567803,0
2016-12-30,4.8959,4.9058,4.8268,4.8466,8533677,0
2017-01-03,4.9946,5.0143,4.9552,5.0045,16497847,0
2017-01-04,5.0242,5.0588,4.9946,5.044,12023516,0
2017-01-05,5.0539,5.1229,5.0342,5.0933,9152601,0
2017-01-06,5.0637,5.0835,4.9848,5.0242,17234675,0
2017-01-09,5.1032,5.113,5.0539,5.0637,15038283,0
2017-01-10,5.0933,5.1032,4.9946,4.9946,14168664,0
2017-01-11,4.9552,5.1032,4.9156,5.1032,19754629,0
2017-01-12,5.1723,5.2513,5.1427,5.1822,22809034,0
2017-01-13,5.1526,5.2414,5.113,5.2414,17713421,0
2017-01-17,5.1625,5.2809,5.1229,5.271,17748695,0
2017-01-18,5.2118,5.35,5.2118,5.2414,17011408,0
2017-01-19,5.3402,5.35,5.271,5.2907,13775605,0
2017-01-20,5.3402,5.3697,5.2809,5.3599,10055879,0
2017-01-23,5.35,5.419,5.3105,5.4092,9796111,0
2017-01-24,5.3511,5.4204,5.3411,5.3808,12902916,0
2017-01-25,5.4204,5.4501,5.4006,5.4303,9633860,0
2017-01-26,5.3907,5.4006,5.3312,5.3907,10015327,0
2017-01-27,5.3907,5.4303,5.3015,5.4006,14829557,0
2017-01-30,5.4006,5.4204,5.3065,5.3511,11967462,0
2017-01-31,5.3511,5.3808,5.3065,5.3411,9024561,0
2017-02-01,5.4204,5.4501,5.3511,5.4303,12307757,0
2017-02-02,5.4402,5.4501,5.3709,5.4006,8598521,0
2017-02-03,5.4303,5.4898,5.4105,5.4402,9313959,0
2017-02-06,5.4204,5.4402,5.3709,5.4105,8304369,0
2017-02-07,5.3808,5.4303,5.3312,5.3411,11146086,0
2017-02-08,5.3511,5.3709,5.2916,5.3411,15805834,0
2017-02-09,5.361,5.3808,5.2916,5.2916,19092801,0
2017-02-10,5.3411,5.4501,5.3164,5.4105,9082742,0
2017-02-13,5.4303,5.4848,5.4155,5.4204,7370370,0
2017-02-14,5.4799,5.5691,5.465,5.5492,12127629,0
2017-02-15,5.6087,5.8267,5.5988,5.7871,29703902,0
2017-02-16,5.7772,5.797,5.7276,5.7573,15575280,0
2017-02-17,5.6682,5.7276,5.6582,5.6682,13925242,0
2017-02-21,5.7078,5.7573,5.6682,5.7474,13228509,0
2017-02-22,5.8366,5.8663,5.7772,5.8564,16771011,0
2017-02-23,5.9456,5.9555,5.8168,5.8267,11375787,0
2017-02-24,5.7078,5.7573,5.6582,5.6582,14539360,0
2017-02-27,5.6781,5.7078,5.6186,5.688,4622617,0
2017-02-28,5.6682,5.6682,5.6087,5.6384,5517086,0
2017-03-01,5.6682,5.7326,5.6236,5.6979,13949200,0
2017-03-02,5.47,5.5195,5.361,5.3709,25707961,0
2017-03-03,5.3709,5.4947,5.361,5.4898,25914574,0
2017-03-06,5.4997,5.4997,5.361,5.4105,17300132,0
2017-03-07,5.4204,5.4303,5.3114,5.3312,28469069,0
2017-03-08,5.2619,5.361,5.252,5.3511,27886470,0
2017-03-09,5.3411,5.3956,5.3114,5.3213,31556117,0
2017-03-10,5.4303,5.4402,5.3907,5.4105,20973239,0
2017-03-13,5.4303,5.4601,5.4056,5.4303,6720245,0
2017-03-14,5.3808,5.4105,5.2916,5.2916,9147770,0
2017-03-15,5.3511,5.4799,5.3015,5.4601,16217485,0
2017-03-16,5.4601,5.5096,5.4303,5.4799,10217988,0
2017-03-17,5.5096,5.5393,5.4204,5.4601,21684192,0
2017-03-20,5.47,5.688,5.4452,5.6582,20754565,0
2017-03-21,5.6582,5.6582,5.5393,5.5393,16145722,0
2017-03-22,5.5195,5.5592,5.4601,5.4799,13791559,0
2017-03-23,5.47,5.5195,5.4501,5.4799,22815193,0
2017-03-24,5.5096,5.5691,5.4749,5.5592,16863663,0
2017-03-27,5.5096,5.5889,5.4947,5.579,12592290,0
2017-03-28,5.5988,5.6364,5.574,5.6186,9618599,0
2017-03-29,5.6186,5.7276,5.6186,5.7177,12452830,0
2017-03-30,5.688,5.7623,5.6682,5.7375,20877716,0
2017-03-31,5.6979,5.7672,5.6483,5.7078,19721834,0
2017-04-03,5.7375,5.7573,5.688,5.7177,11410510,0
2017-04-04,5.6582,5.7375,5.6384,5.7276,8820060,0
2017-04-05,5.7375,5.7623,5.6285,5.6682,15679048,0
2017-04-06,5.6186,5.7078,5.579,5.5988,17223637,0
2017-04-07,5.6682,5.7078,5.6137,5.6384,11444538,0
2017-04-10,5.6582,5.688,5.5988,5.6582,11574722,0
2017-04-11,5.5492,5.5691,5.4501,5.5195,21442032,0
2017-04-12,5.5492,5.579,5.4997,5.579,17086504,0
2017-04-13,5.5492,5.6087,5.5393,5.5691,14649918,0
2017-04-17,5.6285,5.7573,5.6186,5.7474,12861917,0
2017-04-18,5.7375,5.8069,5.7276,5.7375,15122899,0
2017-04-19,5.7078,5.7276,5.6483,5.6582,13367160,0
2017-04-20,5.6384,5.7078,5.5691,5.5691,31792992,0
2017-04-21,5.5988,5.6483,5.5393,5.5889,19628524,0
2017-04-24,5.6781,5.7375,5.6483,5.6483,19231454,0
2017-04-25,5.6087,5.7573,5.5988,5.7276,29028950,0
2017-04-26,5.6682,5.6781,5.5691,5.6285,28848287,0
2017-04-27,5.6384,5.6582,5.5641,5.6285,24632029,0
2017-04-28,5.579,5.6979,5.579,5.6781,25920800,0
2017-05-01,5.7078,5.7672,5.6582,5.7177,22950261,0
2017-05-02,5.6979,5.8168,5.688,5.8069,30821560,0
2017-05-03,5.7772,5.8227,5.7276,5.7871,28796035,0
2017-05-04,5.8168,5.9654,5.7772,5.8862,64287643,0
2017-05-05,5.8961,5.9159,5.8564,5.8663,26539242,0
2017-05-08,5.8416,5.8564,5.7871,5.8267,25294472,0
2017-05-09,5.8267,5.9159,5.8019,5.8862,29993485,0
2017-05-10,5.9555,6.015,5.9258,5.9654,24986620,0
2017-05-11,6.0051,6.1339,5.9853,6.0943,55643789,0
2017-05-12,6.1735,6.2429,6.1241,6.2033,32888388,0
2017-05-15,6.2231,6.2924,6.1834,6.2726,48487354,0
2017-05-16,6.3123,6.3271,6.233,6.3024,28321593,0
2017-05-17,6.2825,6.3024,6.1537,6.1735,29344103,0
2017-05-18,5.797,5.9456,5.4402,5.4501,80500019,0
2017-05-19,5.6186,5.6186,5.5294,5.6087,46889620,0
2017-05-22,5.5889,5.6582,5.5096,5.579,38045518,0
2017-05-23,5.6384,5.7276,5.6285,5.7078,23444096,0
2017-05-24,5.7375,5.7474,5.6682,5.688,27746379,0
2017-05-25,5.6979,5.7227,5.6186,5.6682,20494482,0
2017-05-26,5.688,5.7672,5.6682,5.7177,15083946,0
2017-05-30,5.688,5.7078,5.6682,5.6682,37169902,0
2017-05-31,5.7078,5.7375,5.6483,5.6582,44406768,0
2017-06-01,5.7177,5.7177,5.6087,5.6087,69088893,0
2017-06-02,5.688,5.6929,5.5492,5.6186,84354490,0
2017-06-05,5.5988,5.6781,5.5691,5.6682,37691819,0
2017-06-06,5.6682,5.7573,5.6582,5.7177,28146855,0
2017-06-07,5.7177,5.7672,5.6087,5.6384,41731603,0
2017-06-08,5.6087,5.6186,5.5393,5.579,28871234,0
2017-06-09,5.5393,5.5492,5.3857,5.4204,31110240,0
2017-06-12,5.3511,5.4204,5.3411,5.3808,25223125,0
2017-06-13,5.4006,5.4799,5.3709,5.47,20969658,0
2017-06-14,5.4997,5.5294,5.3907,5.4501,31341602,0
2017-06-15,5.4303,5.4402,5.3709,5.4006,13179320,0
2017-06-16,5.4204,5.4204,5.2817,5.2916,77886996,0
2017-06-19,5.2916,5.3808,5.252,5.3511,36049699,0
2017-06-20,5.3411,5.4204,5.3213,5.3312,68566567,0
2017-06-21,5.3511,5.4105,5.3213,5.3709,39087396,0
2017-06-22,5.3907,5.4204,5.3511,5.3808,26534100,0
2017-06-23,5.3709,5.4204,5.3511,5.3907,20269454,0
2017-06-26,5.45,5.54,5.44,5.49,37801757,0
2017-06-27,5.45,5.505,5.4,5.46,41015655,0
2017-06-28,5.5,5.57,5.44,5.52,25710699,0
2017-06-29,5.52,5.53,5.43,5.47,28257656,0
2017-06-30,5.5,5.55,5.475,5.49,21029918,0
2017-07-03,5.54,5.56,5.46,5.47,12515813,0
2017-07-05,5.45,5.52,5.45,5.49,36699258,0
2017-07-06,5.47,5.48,5.33,5.34,37237249,0
2017-07-07,5.41,5.5,5.41,5.45,26970397,0
2017-07-10,5.49,5.61,5.47,5.59,37529409,0
2017-07-11,5.6,5.7,5.59,5.64,40935864,0
2017-07-12,5.74,5.8,5.69,5.78,25063323,0
2017-07-13,5.79,5.8,5.74,5.76,10639888,0
2017-07-14,5.83,5.87,5.82,5.85,8129895,0
2017-07-17,5.85,5.9,5.84,5.88,11390731,0
2017-07-18,5.87,5.905,5.83,5.89,7506125,0
2017-07-19,5.91,5.94,5.87,5.94,9794515,0
2017-07-20,5.96,5.98,5.91,5.94,16839796,0
2017-07-21,5.97,5.98,5.92,5.94,12815589,0
2017-07-24,5.97,5.97,5.91,5.92,9173439,0
2017-07-25,5.96,6,5.9,5.92,13061201,0
2017-07-26,5.88,5.96,5.87,5.94,9716562,0
2017-07-27,6.01,6.12,5.98,6.03,18887219,0
2017-07-28,6,6.09,5.973,6.05,14726465,0
2017-07-31,6.13,6.16,6.0638,6.08,19448043,0
2017-08-01,6.08,6.16,6.08,6.11,11548524,0
2017-08-02,6.09,6.2,6.085,6.19,19304444,0
2017-08-03,6.17,6.18,6.12,6.15,13485521,0
2017-08-04,6.13,6.15,6.07,6.12,10728889,0
2017-08-07,6.11,6.18,6.09,6.15,11336951,0
2017-08-08,6.15,6.22,6.12,6.16,21108345,0
2017-08-09,6.07,6.15,6.06,6.12,23677311,0
2017-08-10,6.07,6.12,6.05,6.05,15543267,0
2017-08-11,6.1,6.15,6.065,6.12,11601588,0
2017-08-14,6.11,6.2,6.09,6.12,21934055,0
2017-08-15,6.13,6.2,6.12,6.19,14092162,0
2017-08-16,6.21,6.26,6.17,6.23,15237319,0
2017-08-17,6.2,6.24,6.18,6.19,14546685,0
2017-08-18,6.21,6.25,6.15,6.23,15536565,0
2017-08-21,6.22,6.27,6.16,6.18,9092410,0
2017-08-22,6.25,6.28,6.15,6.16,13340301,0
2017-08-23,6.23,6.3,6.2,6.29,10100856,0
2017-08-24,6.29,6.3,6.23,6.24,12190424,0
2017-08-25,6.25,6.2962,6.22,6.25,9814291,0
2017-08-28,6.26,6.26,6.21,6.23,8938733,0
2017-08-29,6.19,6.26,6.19,6.23,9653585,0
2017-08-30,6.24,6.26,6.18,6.24,16365392,0
2017-08-31,6.29,6.29,6.255,6.26,9529846,0
2017-09-01,6.32,6.34,6.24,6.24,14749914,0
2017-09-05,6.31,6.34,6.255,6.29,23723568,0
2017-09-06,6.34,6.47,6.34,6.45,15062744,0
2017-09-07,6.44,6.48,6.43,6.46,9880735,0
2017-09-08,6.46,6.475,6.38,6.43,16151609,0
2017-09-11,6.49,6.57,6.465,6.48,14027365,0
2017-09-12,6.58,6.75,6.56,6.68,32746966,0
2017-09-13,6.67,6.75,6.63,6.69,20474861,0
2017-09-14,6.66,6.79,6.64,6.74,15330067,0
2017-09-15,6.73,6.82,6.7,6.81,27233867,0
2017-09-18,6.8,6.81,6.695,6.7,18363898,0
2017-09-19,6.75,6.805,6.7307,6.77,19737448,0
2017-09-20,6.78,6.82,6.71,6.82,19948487,0
2017-09-21,6.85,6.86,6.72,6.74,19374941,0
2017-09-22,6.79,6.86,6.765,6.85,12116392,0
2017-09-25,6.8,6.81,6.72,6.75,20550172,0
2017-09-26,6.75,6.76,6.61,6.64,33632954,0
2017-09-27,6.59,6.62,6.49,6.59,18954747,0
2017-09-28,6.57,6.61,6.54,6.56,13502479,0
2017-09-29,6.64,6.65,6.55,6.59,32054456,0
2017-10-02,6.51,6.54,6.445,6.51,33704349,0
2017-10-03,6.53,6.78,6.53,6.76,23419106,0
2017-10-04,6.78,6.8093,6.68,6.68,17444833,0
2017-10-05,6.77,6.82,6.68,6.68,21065952,0
2017-10-06,6.62,6.63,6.56,6.61,15738043,0
2017-10-09,6.57,6.61,6.57,6.57,5210131,0
2017-10-10,6.7,6.83,6.66,6.74,46173123,0
2017-10-11,6.8,6.81,6.72,6.79,26318033,0
2017-10-12,6.74,6.815,6.74,6.79,13985149,0
2017-10-13,7.01,7.03,6.94,6.98,36064033,0
2017-10-16,6.89,6.94,6.81,6.84,18151356,0
2017-10-17,6.82,6.84,6.76,6.83,10489588,0
2017-10-18,6.81,6.84,6.79,6.82,11275088,0
2017-10-19,6.75,6.84,6.72,6.82,11177383,0
2017-10-20,6.82,6.82,6.67,6.71,27455644,0
2017-10-23,6.67,6.675,6.49,6.52,28834631,0
2017-10-24,6.54,6.55,6.49,6.53,17329003,0
2017-10-25,6.53,6.54,6.35,6.48,24722318,0
2017-10-26,6.41,6.48,6.32,6.32,15849520,0
2017-10-27,6.41,6.48,6.37,6.39,21796826,0
2017-10-30,6.36,6.3844,6.31,6.35,26963726,0
2017-10-31,6.32,6.4293,6.29,6.33,22212712,0
2017-11-01,6.38,6.45,6.29,6.29,20600589,0
2017-11-02,6.31,6.32,6.21,6.28,20816131,0
2017-11-03,6.3,6.32,6.12,6.17,43746524,0
2017-11-06,6.22,6.29,6.175,6.24,25072725,0
2017-11-07,6.12,6.14,6.12,6.12,30408922,0
2017-11-08,6.2,6.22,6.05,6.18,53627828,0
2017-11-09,6.12,6.19,6.0936,6.17,15023783,0
2017-11-10,6.11,6.15,6.07,6.12,20086729,0
