Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.4864,1.5156,1.4652,1.5049,2751162,0
2005-02-28,1.5181,1.5181,1.4917,1.5156,1705973,0
2005-03-01,1.4943,1.4943,1.46,1.46,2072905,0
2005-03-02,1.4519,1.4652,1.4333,1.436,2236512,0
2005-03-03,1.4439,1.4571,1.4147,1.4175,3612095,0
2005-03-04,1.4519,1.4678,1.4439,1.4544,4269707,0
2005-03-07,1.4757,1.4864,1.4308,1.4493,1806047,0
2005-03-08,1.436,1.4385,1.3988,1.42,1634495,0
2005-03-09,1.4068,1.4226,1.3802,1.3829,1242153,0
2005-03-10,1.3855,1.3883,1.322,1.33,3167335,0
2005-03-11,1.3511,1.3802,1.322,1.322,1783808,0
2005-03-14,1.2955,1.2982,1.2478,1.2505,4879666,0
2005-03-15,1.2399,1.2797,1.2321,1.2744,4654108,0
2005-03-16,1.2771,1.3698,1.2716,1.3327,5297418,0
2005-03-17,1.3167,1.3988,1.3167,1.3883,2991018,0
2005-03-18,1.3829,1.3935,1.3618,1.3723,2222216,0
2005-03-21,1.3511,1.3511,1.3273,1.3459,1442294,0
2005-03-22,1.3459,1.3539,1.2612,1.2878,2006189,0
2005-03-23,1.2823,1.2823,1.2425,1.2425,2057018,0
2005-03-24,1.2823,1.3142,1.2637,1.2716,1259624,0
2005-03-28,1.2637,1.2716,1.2399,1.2453,2115793,0
2005-03-29,1.2744,1.2823,1.2532,1.2558,1137313,0
2005-03-30,1.2929,1.3327,1.2929,1.3246,3005306,0
2005-03-31,1.3486,1.3751,1.322,1.3379,4641403,0
2005-04-01,1.391,1.3988,1.3698,1.3988,1429587,0
2005-04-04,1.3988,1.3988,1.3379,1.3723,2998958,0
2005-04-05,1.4493,1.4837,1.4493,1.4625,7724550,0
2005-04-06,1.4811,1.5234,1.4811,1.4917,4365008,0
2005-04-07,1.5022,1.5262,1.5022,1.5234,6696833,0
2005-04-08,1.5101,1.5156,1.4678,1.5156,9424164,0
2005-04-11,1.5392,1.5737,1.5392,1.5632,2910007,0
2005-04-12,1.5765,1.6268,1.5711,1.6188,4388840,0
2005-04-13,1.6268,1.6505,1.6057,1.64,4404724,0
2005-04-14,1.64,1.64,1.5711,1.6083,16141651,0
2005-04-15,1.5869,1.5869,1.5101,1.5207,3548558,0
2005-04-18,1.5207,1.5897,1.5128,1.5791,2557378,0
2005-04-19,1.5818,1.6666,1.5818,1.6666,6898558,0
2005-04-20,1.6666,1.6666,1.5923,1.6029,2601847,0
2005-04-21,1.6242,1.6587,1.6215,1.6559,1766342,0
2005-04-22,1.6532,1.6532,1.6057,1.6083,2566904,0
2005-04-25,1.6135,1.685,1.6029,1.648,3437363,0
2005-04-26,1.6505,1.701,1.6294,1.6957,4541330,0
2005-04-27,1.6931,1.7539,1.6799,1.7459,6639646,0
2005-04-28,1.7196,1.7196,1.6294,1.6587,4314179,0
2005-04-29,1.6639,1.6666,1.5869,1.6215,5997922,0
2005-05-02,1.6428,1.6428,1.6188,1.6347,3388127,0
2005-05-03,1.6109,1.6347,1.5923,1.5976,1686918,0
2005-05-04,1.64,1.7063,1.64,1.6983,2177735,0
2005-05-05,1.6931,1.709,1.6717,1.7063,3318237,0
2005-05-06,1.7142,1.7274,1.6242,1.64,4438079,0
2005-05-09,1.6294,1.6294,1.616,1.6242,1536011,0
2005-05-10,1.6135,1.6135,1.5605,1.5737,2120555,0
2005-05-11,1.5658,1.6294,1.5475,1.6294,3770935,0
2005-05-12,1.6294,1.6744,1.6002,1.6268,2342934,0
2005-05-13,1.6188,1.6188,1.5475,1.5605,8251909,0
2005-05-16,1.5552,1.6083,1.5445,1.6057,3500908,0
2005-05-17,1.6083,1.616,1.5605,1.6135,2806763,0
2005-05-18,1.6374,1.6931,1.6374,1.6744,2730509,0
2005-05-19,1.6771,1.685,1.6505,1.685,2193626,0
2005-05-20,1.6904,1.6904,1.6587,1.6666,3230868,0
2005-05-23,1.6559,1.6559,1.6242,1.6321,1782220,0
2005-05-24,1.6242,1.6321,1.6109,1.6294,3599388,0
2005-05-25,1.6294,1.6639,1.6242,1.6587,3864656,0
2005-05-26,1.6613,1.6717,1.6587,1.6639,551179,0
2005-05-27,1.6957,1.7883,1.6931,1.7883,2636803,0
2005-05-31,1.7989,1.8308,1.7435,1.7726,5886728,0
2005-06-01,1.7697,1.8016,1.7646,1.7805,2091960,0
2005-06-02,1.7937,1.8783,1.7937,1.8679,4237935,0
2005-06-03,1.8625,1.8758,1.8096,1.8202,3024376,0
2005-06-06,1.7435,1.7646,1.7114,1.7223,3910725,0
2005-06-07,1.6823,1.7035,1.648,1.6771,4430137,0
2005-06-08,1.7196,1.7326,1.6823,1.6823,3847185,0
2005-06-09,1.64,1.64,1.6057,1.6268,2565316,0
2005-06-10,1.6717,1.6904,1.6717,1.685,4107682,0
2005-06-13,1.7114,1.7354,1.7114,1.7326,2355643,0
2005-06-14,1.7326,1.8228,1.7166,1.7697,4657280,0
2005-06-15,1.7697,1.7697,1.7114,1.7354,2174563,0
2005-06-16,1.7777,1.7883,1.7619,1.7726,1561426,0
2005-06-17,1.8068,1.8176,1.7805,1.7883,3138741,0
2005-06-20,1.7726,1.7726,1.7354,1.7407,1806047,0
2005-06-21,1.7486,1.7726,1.7326,1.7566,3243573,0
2005-06-22,1.7592,1.7753,1.7249,1.7619,1078543,0
2005-06-23,1.7514,1.7539,1.6799,1.6799,1491541,0
2005-06-24,1.669,1.701,1.6666,1.701,5573804,0
2005-06-27,1.685,1.7592,1.685,1.7486,5011505,0
2005-06-28,1.7459,1.7883,1.7407,1.7883,1410525,0
2005-06-29,1.7964,1.8228,1.7909,1.8176,6385502,0
2005-06-30,1.8334,1.8863,1.8228,1.8679,3731225,0
2005-07-01,1.8971,1.9023,1.8783,1.8891,2751162,0
2005-07-05,1.8891,1.8891,1.7753,1.8042,4866957,0
2005-07-06,1.7592,1.7592,1.7302,1.7407,5319661,0
2005-07-07,1.7302,1.7592,1.7223,1.7592,2446185,0
2005-07-08,1.7566,1.7857,1.7302,1.7566,1858464,0
2005-07-11,1.7249,1.7989,1.7249,1.7989,3923426,0
2005-07-12,1.8202,1.9049,1.8202,1.8836,4002849,0
2005-07-13,1.8836,1.8863,1.8122,1.8122,5800953,0
2005-07-14,1.8202,1.844,1.8176,1.836,6155172,0
2005-07-15,1.8334,1.8758,1.8255,1.8466,2007775,0
2005-07-18,1.8176,1.8679,1.8176,1.8625,2978307,0
2005-07-19,1.8466,1.8546,1.8279,1.8546,3480254,0
2005-07-20,1.8122,1.9288,1.8068,1.9236,4242704,0
2005-07-21,1.9262,1.9262,1.8836,1.8996,3886895,0
2005-07-22,1.8783,1.8836,1.8149,1.836,6553874,0
2005-07-25,1.7354,1.7831,1.7196,1.7249,5891496,0
2005-07-26,1.7063,1.8255,1.6876,1.8176,11671802,0
2005-07-27,1.8096,1.8388,1.7753,1.8279,5006738,0
2005-07-28,1.8414,1.8466,1.7753,1.8388,3512025,0
2005-07-29,1.8414,1.9207,1.8414,1.9023,9525830,0
2005-08-01,1.9341,1.9446,1.8891,1.9313,5318068,0
2005-08-02,1.958,1.9898,1.9554,1.9817,2743223,0
2005-08-03,2.0507,2.072,2.024,2.024,3110148,0
2005-08-04,2.0373,2.0746,2.0189,2.0215,2012543,0
2005-08-05,2.0507,2.0612,1.9977,2.0294,1615436,0
2005-08-08,2.0373,2.0746,1.9977,2.0189,3141916,0
2005-08-09,2.0136,2.109,2.0109,2.109,2585973,0
2005-08-10,2.138,2.2177,2.138,2.1567,6569751,0
2005-08-11,2.1327,2.1646,2.0082,2.0348,4118807,0
2005-08-12,1.9687,2.0058,1.9313,2.0058,6593581,0
2005-08-15,2.0189,2.0481,2.0136,2.024,3057728,0
2005-08-16,2.0666,2.072,1.9949,2.0058,5152876,0
2005-08-17,2.0269,2.0586,2.0002,2.0453,2917949,0
2005-08-18,2.0453,2.0453,1.9554,1.9605,4852665,0
2005-08-19,1.9687,1.9687,1.8546,1.8783,12391358,0
2005-08-22,1.9129,1.9605,1.9102,1.958,3283288,0
2005-08-23,1.9182,1.9367,1.8758,1.8891,2790870,0
2005-08-24,1.8783,1.9049,1.8491,1.8546,2296874,0
2005-08-25,1.8625,1.9155,1.8625,1.9102,6433151,0
2005-08-26,1.9023,1.9049,1.8651,1.8836,1599551,0
2005-08-29,1.8758,1.9155,1.8705,1.8971,3605739,0
2005-08-30,1.9446,2.0082,1.9367,2.0082,5947093,0
2005-08-31,2.016,2.0692,2.0136,2.0692,2419181,0
2005-09-01,2.0507,2.0639,2.0189,2.0507,1175435,0
2005-09-02,2.056,2.0958,2.056,2.0878,1999836,0
2005-09-06,2.1012,2.1275,2.0798,2.0931,2689214,0
2005-09-07,2.1196,2.1435,2.1012,2.1303,1351754,0
2005-09-08,2.117,2.117,2.1012,2.117,1102372,0
2005-09-09,2.1224,2.2653,2.1224,2.2468,3465953,0
2005-09-12,2.2441,2.2441,2.2019,2.2122,2832176,0
2005-09-13,2.2149,2.228,2.1859,2.1989,1208800,0
2005-09-14,2.2096,2.2336,2.1885,2.1938,3516785,0
2005-09-15,2.1989,2.2653,2.1989,2.2414,2039548,0
2005-09-16,2.2414,2.2414,2.207,2.2202,1542369,0
2005-09-19,2.1989,2.2202,2.154,2.1646,4501614,0
2005-09-20,2.2019,2.228,2.1989,2.2149,7240073,0
2005-09-21,2.2177,2.2572,2.2177,2.2414,2295285,0
2005-09-22,2.2572,2.2572,2.2122,2.228,3875775,0
2005-09-23,2.2414,2.2494,2.1885,2.2441,3415131,0
2005-09-26,2.2441,2.2547,2.228,2.2494,3029142,0
2005-09-27,2.2441,2.2626,2.1989,2.2149,3456428,0
2005-09-28,2.2229,2.2705,2.2177,2.2653,2657450,0
2005-09-29,2.2785,2.3025,2.2626,2.2944,3111737,0
2005-09-30,2.2892,2.2892,2.2044,2.2308,3782056,0
2005-10-03,2.2308,2.3103,2.2308,2.3103,4317357,0
2005-10-04,2.3129,2.3129,2.2601,2.2653,2271452,0
2005-10-05,2.2441,2.2441,2.1435,2.1461,3470727,0
2005-10-06,2.0798,2.1646,2.0666,2.0824,6800080,0
2005-10-07,2.1247,2.1885,2.1224,2.1406,2562137,0
2005-10-10,2.1646,2.1833,2.1406,2.1406,3442137,0
2005-10-11,2.207,2.2759,2.207,2.2468,3748698,0
2005-10-12,2.2705,2.2705,2.1247,2.1727,3054556,0
2005-10-13,2.1461,2.1697,2.1196,2.1646,4744652,0
2005-10-14,2.1727,2.1727,2.0931,2.1196,4870130,0
2005-10-17,2.1461,2.1833,2.1461,2.1778,2692392,0
2005-10-18,2.1804,2.1804,2.0904,2.0958,1934711,0
2005-10-19,2.0824,2.1515,2.0586,2.1435,3780469,0
2005-10-20,2.138,2.1435,1.9765,1.9898,4752589,0
2005-10-21,2.0348,2.0772,2.0029,2.0772,6841381,0
2005-10-24,2.0692,2.1065,2.0269,2.0798,3578736,0
2005-10-25,2.0639,2.0798,1.9977,2.024,2975136,0
2005-10-26,1.9791,2.0109,1.9765,1.987,2937009,0
2005-10-27,1.9711,2.0348,1.958,1.9657,4023496,0
2005-10-28,1.9977,2.0348,1.9898,2.0321,3278522,0
2005-10-31,2.072,2.1461,2.0612,2.1327,3953603,0
2005-11-01,2.138,2.2494,2.138,2.2336,4067979,0
2005-11-02,2.2389,2.2547,2.2229,2.2521,4326892,0
2005-11-03,2.3075,2.321,2.2785,2.2892,10563075,0
2005-11-04,2.2838,2.2838,2.2336,2.2441,4970203,0
2005-11-07,2.2494,2.2705,2.2257,2.2308,1529659,0
2005-11-08,2.2177,2.2441,2.1989,2.2414,1313630,0
2005-11-09,2.2441,2.2601,2.2044,2.2122,2207920,0
2005-11-10,2.2096,2.2149,2.162,2.1963,5503918,0
2005-11-11,2.191,2.207,2.1885,2.1938,2460478,0
2005-11-14,2.138,2.191,2.1327,2.191,2673325,0
2005-11-15,2.1938,2.1963,2.1406,2.1406,3527905,0
2005-11-16,2.1752,2.1804,2.1593,2.1778,2149144,0
2005-11-17,2.191,2.2572,2.191,2.2468,2199979,0
2005-11-18,2.2336,2.2468,2.207,2.2336,2754338,0
2005-11-21,2.2785,2.2917,2.2521,2.2733,4908257,0
2005-11-22,2.1989,2.1989,2.1224,2.1567,12189633,0
2005-11-23,2.1646,2.1938,2.162,2.1752,4905076,0
2005-11-25,2.2336,2.2468,2.2229,2.2441,5176695,0
2005-11-28,2.2944,2.3103,2.2601,2.2601,5578575,0
2005-11-29,2.297,2.3261,2.2863,2.3261,15050394,0
2005-11-30,2.3261,2.3845,2.3156,2.3818,7634007,0
2005-12-01,2.3818,2.4296,2.3395,2.358,8633131,0
2005-12-02,2.3475,2.3711,2.3315,2.342,4296711,0
2005-12-05,2.3343,2.342,2.321,2.3287,1813984,0
2005-12-06,2.3738,2.4241,2.3738,2.4083,1863233,0
2005-12-07,2.4083,2.4083,2.3395,2.358,2878237,0
2005-12-08,2.3632,2.3738,2.3025,2.3156,2064966,0
2005-12-09,2.2838,2.2863,2.2601,2.2863,3132387,0
2005-12-12,2.2626,2.3183,2.2626,2.2838,2794054,0
2005-12-13,2.2653,2.2785,2.2494,2.2759,3435777,0
2005-12-14,2.2838,2.3343,2.2838,2.3103,3006897,0
2005-12-15,2.2812,2.2812,2.2149,2.2414,5124283,0
2005-12-16,2.228,2.2653,2.2229,2.2441,6846145,0
2005-12-19,2.2096,2.2122,2.1778,2.1833,7097115,0
2005-12-20,2.0269,2.1885,2.024,2.1778,7897682,0
2005-12-21,2.1885,2.2944,2.1885,2.2149,5583339,0
2005-12-22,2.2202,2.2336,2.1989,2.2257,3278522,0
2005-12-23,2.2202,2.228,2.1885,2.2122,1852116,0
2005-12-27,2.1963,2.1989,2.162,2.1833,1702798,0
2005-12-28,2.138,2.162,2.138,2.154,4847898,0
2005-12-29,2.1275,2.2389,2.1275,2.2202,5446732,0
2005-12-30,2.207,2.207,2.1487,2.1593,867281,0
2006-01-03,2.228,2.321,2.2149,2.3075,3945662,0
2006-01-04,2.2601,2.3871,2.2601,2.3659,4263347,0
2006-01-05,2.4029,2.411,2.3554,2.3793,3527905,0
2006-01-06,2.4163,2.4534,2.4137,2.4163,2700329,0
2006-01-09,2.4268,2.509,2.4268,2.509,4596918,0
2006-01-10,2.5036,2.5116,2.4481,2.5116,3480254,0
2006-01-11,2.5116,2.6335,2.4932,2.6229,9684672,0
2006-01-12,2.6176,2.6202,2.5593,2.6098,7961220,0
2006-01-13,2.6043,2.6732,2.6016,2.6706,4890784,0
2006-01-17,2.7793,2.7872,2.6892,2.6972,8307502,0
2006-01-18,2.5911,2.6548,2.5858,2.6256,6879501,0
2006-01-19,2.6415,2.7289,2.6362,2.7158,8183604,0
2006-01-20,2.7422,2.7474,2.7024,2.7263,6417261,0
2006-01-23,2.6866,2.7181,2.6574,2.7051,2414416,0
2006-01-24,2.7793,2.7979,2.7581,2.7847,4345953,0
2006-01-25,2.8005,2.8773,2.7979,2.8588,4090211,0
2006-01-26,2.8403,2.8905,2.8296,2.8694,4739882,0
2006-01-27,2.8217,2.8719,2.7898,2.7952,3882125,0
2006-01-30,2.7713,2.8403,2.7607,2.8243,3740753,0
2006-01-31,2.7847,2.8057,2.7739,2.782,4492085,0
2006-02-01,2.782,2.782,2.7369,2.7635,4595330,0
2006-02-02,2.7872,2.8138,2.6972,2.7129,3661334,0
2006-02-03,2.7077,2.7793,2.6494,2.7209,6239366,0
2006-02-06,2.7739,2.8269,2.7739,2.8217,3451664,0
2006-02-07,2.7635,2.782,2.7474,2.7607,3256288,0
2006-02-08,2.7713,2.7925,2.7501,2.7581,1864817,0
2006-02-09,2.782,2.8296,2.782,2.8031,1806047,0
2006-02-10,2.8826,2.9011,2.8428,2.8561,2619323,0
2006-02-13,2.8535,2.8851,2.8138,2.8164,2797225,0
2006-02-14,2.8296,2.8615,2.7872,2.8481,2708280,0
2006-02-15,2.8403,2.8639,2.8296,2.8508,1801285,0
2006-02-16,2.8773,2.9329,2.8217,2.9221,3110148,0
2006-02-17,2.9356,3.0443,2.9329,3.0337,5750124,0
2006-02-21,3.0125,3.0337,2.9063,2.9251,5283125,0
2006-02-22,2.9356,3.1183,2.9356,3.0548,6879501,0
2006-02-23,3.0628,3.0654,2.9991,3.0203,2886180,0
2006-02-24,3.0496,3.0521,2.9701,2.9701,2120555,0
2006-02-27,2.9885,3.0971,2.9621,3.0706,1586844,0
2006-02-28,3.0601,3.0812,3.0044,3.0443,1825106,0
2006-03-01,3.0706,3.1051,3.0443,3.0866,3448486,0
2006-03-02,3.0839,3.092,3.0387,3.076,2322289,0
2006-03-03,3.0125,3.0548,2.9833,3.0203,2870301,0
2006-03-06,2.9673,2.994,2.8561,2.8694,3508844,0
2006-03-07,2.782,2.782,2.6892,2.7263,7684832,0
2006-03-08,2.6813,2.7317,2.6442,2.7129,5284711,0
2006-03-09,2.7635,2.782,2.6176,2.6706,7724550,0
2006-03-10,2.6415,2.6468,2.5911,2.6229,6687302,0
2006-03-13,2.6229,2.6787,2.5806,2.5964,16344970,0
2006-03-14,2.562,2.6098,2.5566,2.57,9549653,0
2006-03-15,2.6574,2.7263,2.6494,2.7263,14720000,0
2006-03-16,2.7979,2.8031,2.7317,2.7474,9109659,0
2006-03-17,2.7528,2.7528,2.6972,2.7024,6096403,0
2006-03-20,2.7181,2.7474,2.6917,2.6998,3753463,0
2006-03-21,2.6972,2.6972,2.6494,2.6548,3747115,0
2006-03-22,2.6494,2.7238,2.6442,2.7104,2698744,0
2006-03-23,2.7474,2.7528,2.6229,2.6468,3478661,0
2006-03-24,2.6759,2.7024,2.6229,2.6917,2938602,0
2006-03-27,2.6283,2.6892,2.6149,2.6627,7473571,0
2006-03-28,2.5036,2.5516,2.4534,2.4641,13311065,0
2006-03-29,2.4983,2.5726,2.4959,2.5516,6679357,0
2006-03-30,2.6149,2.66,2.5833,2.6176,13034676,0
2006-03-31,2.6494,2.6866,2.6468,2.6654,8072411,0
2006-04-03,2.6839,2.7554,2.6839,2.7395,7708662,0
2006-04-04,2.8083,2.8112,2.7554,2.7979,5513447,0
2006-04-05,2.8138,2.8375,2.7635,2.8296,7700721,0
2006-04-06,2.8296,2.9303,2.8057,2.8455,6747663,0
2006-04-07,2.8508,2.8535,2.7395,2.7686,2096732,0
2006-04-10,2.7686,2.7713,2.6972,2.7209,2635209,0
2006-04-11,2.7607,2.7713,2.6866,2.7077,3086321,0
2006-04-12,2.7263,2.7607,2.6998,2.7607,1434355,0
2006-04-13,2.7104,2.7369,2.6839,2.6839,2406473,0
2006-04-17,2.7104,2.7104,2.6124,2.6124,3508844,0
2006-04-18,2.6149,2.7289,2.6149,2.7289,3210220,0
2006-04-19,2.7739,2.7872,2.7528,2.7581,2219045,0
2006-04-20,2.7581,2.7686,2.6839,2.6972,3140330,0
2006-04-21,2.7024,2.8083,2.7024,2.745,1717096,0
2006-04-24,2.7317,2.7317,2.6654,2.7289,1848933,0
2006-04-25,2.7263,2.7343,2.6813,2.6813,2876646,0
2006-04-26,2.6972,2.7554,2.6972,2.7554,2773399,0
2006-04-27,2.7158,2.7181,2.6917,2.6917,2965603,0
2006-04-28,2.6917,2.7898,2.6917,2.7767,2557378,0
2006-05-01,2.7793,2.8375,2.7793,2.8322,1944242,0
2006-05-02,2.745,2.8851,2.7317,2.8561,4501614,0
2006-05-03,2.8561,2.8748,2.8348,2.8508,4827248,0
2006-05-04,2.8535,2.9569,2.8508,2.9278,4131514,0
2006-05-05,2.9569,3.0176,2.9329,3.0152,7857974,0
2006-05-08,2.9673,2.9964,2.9409,2.9701,2755933,0
2006-05-09,2.9303,2.9859,2.9278,2.9726,4947968,0
2006-05-10,2.9541,2.9594,2.8985,2.9063,3680394,0
2006-05-11,2.8799,2.8799,2.7209,2.7317,4914609,0
2006-05-12,2.6654,2.6654,2.5779,2.5884,9170023,0
2006-05-15,2.4745,2.5566,2.4481,2.4904,9420994,0
2006-05-16,2.5726,2.5806,2.4959,2.5407,6609467,0
2006-05-17,2.4613,2.5142,2.4268,2.4296,10156436,0
2006-05-18,2.4402,2.4904,2.3949,2.419,6819140,0
2006-05-19,2.4534,2.472,2.3738,2.4268,7757906,0
2006-05-22,2.2547,2.2705,2.1752,2.228,8717319,0
2006-05-23,2.2917,2.3475,2.2361,2.2626,11994254,0
2006-05-24,2.207,2.2229,2.0798,2.1012,12640744,0
2006-05-25,2.191,2.4163,2.191,2.4058,14114812,0
2006-05-26,2.4508,2.5169,2.3978,2.509,10026189,0
2006-05-30,2.3554,2.3871,2.2308,2.3025,9789504,0
2006-05-31,2.3395,2.3447,2.2096,2.2441,9006412,0
2006-06-01,2.2494,2.3502,2.2468,2.3447,17417164,0
2006-06-02,2.4268,2.4296,2.3103,2.3767,5962972,0
2006-06-05,2.3793,2.4137,2.321,2.321,4422193,0
2006-06-06,2.3236,2.358,2.2308,2.3554,8043821,0
2006-06-07,2.3368,2.3978,2.2917,2.3343,6615815,0
2006-06-08,2.2917,2.3236,2.2521,2.3075,9691027,0
2006-06-09,2.3659,2.3686,2.2944,2.297,5030568,0
2006-06-12,2.297,2.3103,2.1593,2.1672,4218876,0
2006-06-13,2.1356,2.1885,2.0269,2.0269,8595010,0
2006-06-14,2.1406,2.1515,1.9765,2.0692,11466892,0
2006-06-15,2.0692,2.2494,2.0692,2.2441,6498279,0
2006-06-16,2.1833,2.228,2.1247,2.2044,6358493,0
2006-06-19,2.2229,2.2389,2.1356,2.1435,5273597,0
2006-06-20,2.1989,2.1989,2.1593,2.1727,3713752,0
2006-06-21,2.1515,2.228,2.1515,2.2149,8369450,0
2006-06-22,2.2149,2.2414,2.1752,2.1833,6966865,0
2006-06-23,2.1435,2.2361,2.138,2.2177,4866957,0
2006-06-26,2.2177,2.2812,2.1885,2.2785,4752589,0
2006-06-27,2.2812,2.305,2.2414,2.2785,6024925,0
2006-06-28,2.2785,2.3502,2.2785,2.3447,8053353,0
2006-06-29,2.3978,2.509,2.3871,2.5011,7688010,0
2006-06-30,2.5937,2.6098,2.4825,2.4983,7084407,0
2006-07-03,2.5355,2.6071,2.5355,2.5937,3373826,0
2006-07-05,2.5303,2.5382,2.4772,2.4772,6903330,0
2006-07-06,2.5063,2.5673,2.4983,2.5382,5017859,0
2006-07-07,2.5303,2.5303,2.4427,2.472,3450075,0
2006-07-10,2.4959,2.5142,2.4798,2.4932,2253982,0
2006-07-11,2.456,2.5169,2.4322,2.5116,4067979,0
2006-07-12,2.5116,2.5195,2.4667,2.4772,2150733,0
2006-07-13,2.4402,2.4585,2.3978,2.4004,4442835,0
2006-07-14,2.4375,2.4453,2.3343,2.3395,5689761,0
2006-07-17,2.3395,2.3659,2.3287,2.358,2547840,0
2006-07-18,2.3818,2.4772,2.3793,2.4641,4708113,0
2006-07-19,2.4641,2.5434,2.456,2.5276,1872763,0
2006-07-20,2.5327,2.5407,2.4932,2.5116,2598672,0
2006-07-21,2.5063,2.509,2.4137,2.4241,2304814,0
2006-07-24,2.4481,2.5488,2.4427,2.5434,3483434,0
2006-07-25,2.5169,2.5779,2.4851,2.5541,3925015,0
2006-07-26,2.5195,2.5434,2.5116,2.5223,6858851,0
2006-07-27,2.5488,2.562,2.4772,2.4904,2274632,0
2006-07-28,2.5195,2.5647,2.5169,2.5382,1766342,0
2006-07-31,2.5382,2.5566,2.5195,2.5566,2879825,0
2006-08-01,2.5036,2.5247,2.4772,2.5011,2771813,0
2006-08-02,2.5355,2.5858,2.5247,2.5516,2060195,0
2006-08-03,2.4983,2.57,2.4959,2.57,1615436,0
2006-08-04,2.6149,2.6681,2.5964,2.6229,3618444,0
2006-08-07,2.6016,2.6335,2.5964,2.6071,4382485,0
2006-08-08,2.5647,2.5779,2.5247,2.5327,6510983,0
2006-08-09,2.5779,2.5858,2.4375,2.4427,7009752,0
2006-08-10,2.4481,2.4878,2.4268,2.4851,2498606,0
2006-08-11,2.4825,2.4932,2.4641,2.4878,1356515,0
2006-08-14,2.4878,2.5036,2.4216,2.435,1985542,0
2006-08-15,2.4613,2.4641,2.4163,2.4402,4331654,0
2006-08-16,2.4667,2.4772,2.4322,2.4375,3961551,0
2006-08-17,2.4585,2.4772,2.3924,2.4137,5753300,0
2006-08-18,2.4029,2.4322,2.3818,2.4058,5014674,0
2006-08-21,2.3818,2.3949,2.3738,2.3818,1617023,0
2006-08-22,2.3845,2.3949,2.3554,2.3845,2209508,0
2006-08-23,2.3899,2.3949,2.3261,2.3261,3238817,0
2006-08-24,2.358,2.358,2.2705,2.3447,4028265,0
2006-08-25,2.342,2.3818,2.3103,2.3767,3222928,0
2006-08-28,2.3607,2.4481,2.3554,2.4296,1972833,0
2006-08-29,2.4296,2.4534,2.3978,2.4268,3070436,0
2006-08-30,2.4453,2.4508,2.4058,2.4268,3572386,0
2006-08-31,2.4585,2.4772,2.4296,2.4322,4554034,0
2006-09-01,2.4585,2.5116,2.4481,2.5036,2717807,0
2006-09-05,2.5541,2.5937,2.5541,2.5806,4074323,0
2006-09-06,2.5247,2.5593,2.5142,2.5195,2096732,0
2006-09-07,2.5673,2.5673,2.4851,2.4959,2446185,0
2006-09-08,2.4932,2.5223,2.4641,2.4667,4407900,0
2006-09-11,2.4268,2.4613,2.4029,2.435,2522434,0
2006-09-12,2.4427,2.4613,2.3818,2.3949,4716045,0
2006-09-13,2.2838,2.411,2.2785,2.3949,7769023,0
2006-09-14,2.3949,2.4029,2.3502,2.3607,3840823,0
2006-09-15,2.3818,2.3899,2.3526,2.3607,3770935,0
2006-09-18,2.3767,2.4402,2.3767,2.4216,3399244,0
2006-09-19,2.4241,2.4268,2.3554,2.3818,2536724,0
2006-09-20,2.3871,2.3949,2.2892,2.2944,3483434,0
2006-09-21,2.268,2.2863,2.1804,2.2122,5246592,0
2006-09-22,2.1963,2.2122,2.1461,2.2044,2652677,0
2006-09-25,2.2149,2.2626,2.1461,2.2547,4430137,0
2006-09-26,2.2863,2.3156,2.268,2.2759,13269767,0
2006-09-27,2.2944,2.3183,2.2441,2.2468,8275734,0
2006-09-28,2.2863,2.3711,2.2705,2.3447,17089947,0
2006-09-29,2.3343,2.342,2.2944,2.2998,20154031,0
2006-10-02,2.3686,2.3738,2.3129,2.321,14208531,0
2006-10-03,2.3129,2.3156,2.2653,2.2759,6579286,0
2006-10-04,2.3025,2.358,2.2998,2.342,25067054,0
2006-10-05,2.3447,2.4296,2.3447,2.4137,8518763,0
2006-10-06,2.3871,2.4322,2.3711,2.4296,5127459,0
2006-10-09,2.4322,2.4641,2.4268,2.4641,4615983,0
2006-10-10,2.472,2.5011,2.4667,2.5011,4245881,0
2006-10-11,2.4613,2.5407,2.4427,2.5142,7988227,0
2006-10-12,2.5327,2.5779,2.5327,2.57,3588266,0
2006-10-13,2.5593,2.5911,2.5382,2.5459,8209022,0
2006-10-16,2.5541,2.5779,2.5223,2.5726,7892923,0
2006-10-17,2.5726,2.5726,2.509,2.5142,8745910,0
2006-10-18,2.5806,2.5806,2.5195,2.5276,12240459,0
2006-10-19,2.5247,2.5673,2.5169,2.5382,2579614,0
2006-10-20,2.5276,2.5647,2.5142,2.5488,3000548,0
2006-10-23,2.5355,2.5806,2.5116,2.5806,3280108,0
2006-10-24,2.5751,2.6043,2.5673,2.6016,7530754,0
2006-10-25,2.5806,2.6043,2.5647,2.5858,3257870,0
2006-10-26,2.5937,2.6043,2.5355,2.5593,2871889,0
2006-10-27,2.509,2.562,2.509,2.5247,3070436,0
2006-10-30,2.4904,2.5355,2.4851,2.5276,5065509,0
2006-10-31,2.5751,2.5833,2.5195,2.5382,5702472,0
2006-11-01,2.5726,2.6071,2.5726,2.6043,3491372,0
2006-11-02,2.5911,2.6043,2.5673,2.5937,2929071,0
2006-11-03,2.5937,2.6946,2.5937,2.6654,7049463,0
2006-11-06,2.6946,2.7395,2.6627,2.6654,3310291,0
2006-11-07,2.66,2.6787,2.6308,2.6732,4453963,0
2006-11-08,2.6071,2.6759,2.6043,2.6732,6781016,0
2006-11-09,2.6362,2.745,2.6362,2.7209,11535195,0
2006-11-10,2.6813,2.6972,2.6256,2.6308,4692229,0
2006-11-13,2.5779,2.6389,2.5751,2.6308,3338886,0
2006-11-14,2.66,2.6681,2.6256,2.66,7926271,0
2006-11-15,2.6732,2.6866,2.6442,2.6759,2493840,0
2006-11-16,2.6706,2.6866,2.5779,2.5858,5484859,0
2006-11-17,2.5407,2.5647,2.5276,2.5566,5240238,0
2006-11-20,2.562,2.6043,2.5382,2.5673,4811357,0
2006-11-21,2.5806,2.6335,2.5726,2.6308,7659421,0
2006-11-22,2.6283,2.66,2.6202,2.6415,6528462,0
2006-11-24,2.6415,2.6548,2.6229,2.6442,1083305,0
2006-11-27,2.6071,2.6071,2.5036,2.5223,3388127,0
2006-11-28,2.5276,2.5488,2.5011,2.5434,4279235,0
2006-11-29,2.5806,2.66,2.5751,2.6574,5891496,0
2006-11-30,2.6016,2.6787,2.5964,2.6627,5216410,0
2006-12-01,2.6468,2.6494,2.5911,2.6362,5869258,0
2006-12-04,2.6016,2.7238,2.5991,2.7181,4601691,0
2006-12-05,2.7209,2.7739,2.7181,2.7635,4121984,0
2006-12-06,2.7422,2.8348,2.7369,2.7979,5410199,0
2006-12-07,2.8322,2.8428,2.7793,2.8005,4153753,0
2006-12-08,2.8005,2.819,2.7739,2.7925,4560386,0
2006-12-11,2.7925,2.8057,2.7739,2.8057,4927318,0
2006-12-12,2.7686,2.7686,2.6813,2.7077,10766395,0
2006-12-13,2.7181,2.7739,2.6998,2.7607,4496850,0
2006-12-14,2.7686,2.782,2.7607,2.7739,6072575,0
2006-12-15,2.7847,2.7898,2.7263,2.745,4528622,0
2006-12-18,2.7661,2.7925,2.7317,2.7635,3985369,0
2006-12-19,2.7181,2.7686,2.7104,2.7686,4355483,0
2006-12-20,2.7686,2.8083,2.7554,2.7686,6657122,0
2006-12-21,2.7686,2.7847,2.7369,2.782,5465797,0
2006-12-22,2.782,2.7979,2.7554,2.7952,1966473,0
2006-12-26,2.8005,2.8403,2.7952,2.8243,1971244,0
2006-12-27,2.8428,2.9011,2.8428,2.8905,3626390,0
2006-12-28,2.8799,2.9038,2.8719,2.8851,4507967,0
2006-12-29,2.8879,2.8931,2.8138,2.8243,1867992,0
2007-01-03,2.8905,2.9356,2.8615,2.8931,5403843,0
2007-01-04,2.8588,2.8694,2.8031,2.8455,4287173,0
2007-01-05,2.8243,2.8243,2.6654,2.7209,6765129,0
2007-01-08,2.7369,2.745,2.6972,2.7343,3713752,0
2007-01-09,2.7051,2.7395,2.6574,2.6972,6126583,0
2007-01-10,2.6654,2.7661,2.6389,2.7607,5440380,0
2007-01-11,2.7501,2.8112,2.745,2.7661,3057728,0
2007-01-12,2.8005,2.8164,2.7607,2.7979,3486607,0
2007-01-16,2.7925,2.8057,2.7158,2.7238,5551573,0
2007-01-17,2.7263,2.745,2.7024,2.7369,2957657,0
2007-01-18,2.7661,2.7713,2.6442,2.6706,10567841,0
2007-01-19,2.6706,2.7024,2.6574,2.6972,4855842,0
2007-01-22,2.7369,2.7474,2.7024,2.7369,4728764,0
2007-01-23,2.7238,2.7898,2.7051,2.7793,4199815,0
2007-01-24,2.7847,2.8403,2.7847,2.819,7484694,0
2007-01-25,2.819,2.8348,2.8083,2.819,5494386,0
2007-01-26,2.8243,2.8269,2.7713,2.7952,4163277,0
2007-01-29,2.7925,2.8057,2.7581,2.7847,4479378,0
2007-01-30,2.7793,2.8057,2.7554,2.7739,1825106,0
2007-01-31,2.7847,2.8269,2.7581,2.8269,3813822,0
2007-02-01,2.8508,2.8666,2.8057,2.8243,4344361,0
2007-02-02,2.8561,2.8588,2.8057,2.8322,4339597,0
2007-02-05,2.8348,2.8879,2.819,2.8773,2698744,0
2007-02-06,2.8851,2.8905,2.8138,2.8428,4628692,0
2007-02-07,2.8428,2.8428,2.7847,2.8083,10253328,0
2007-02-08,2.7395,2.7952,2.7369,2.7925,6136116,0
2007-02-09,2.7847,2.8057,2.7104,2.7739,5775537,0
2007-02-12,2.7635,2.8005,2.7238,2.7501,2485890,0
2007-02-13,2.7581,2.8138,2.7581,2.7898,2619323,0
2007-02-14,2.8112,2.8931,2.8057,2.8588,9251030,0
2007-02-15,2.8666,2.8719,2.8269,2.8455,2371532,0
2007-02-16,2.819,2.8588,2.8083,2.8481,2978307,0
2007-02-20,2.8799,2.8985,2.8428,2.8905,5286302,0
2007-02-21,2.9011,2.9171,2.8666,2.9118,10202500,0
2007-02-22,2.9329,2.9726,2.9197,2.9726,11250868,0
2007-02-23,2.994,2.994,2.9462,2.9621,8128010,0
2007-02-26,2.9859,3.0284,2.9488,2.9753,5689761,0
2007-02-27,2.8403,2.8985,2.6972,2.7661,8693489,0
2007-02-28,2.7925,2.8217,2.745,2.8083,11493892,0
2007-03-01,2.7422,2.9462,2.7263,2.9303,16700345,0
2007-03-02,2.8905,2.9251,2.8083,2.8112,10397879,0
2007-03-05,2.7872,2.8138,2.7238,2.7238,7390975,0
2007-03-06,2.8083,2.8348,2.7767,2.8112,8946054,0
2007-03-07,2.8112,2.8403,2.7767,2.8057,6407734,0
2007-03-08,2.9171,2.9171,2.819,2.8348,6005864,0
2007-03-09,2.8826,2.9063,2.8561,2.8959,5546805,0
2007-03-12,2.9011,2.9011,2.8561,2.8773,5098868,0
2007-03-13,2.8322,2.8322,2.7343,2.7474,7135231,0
2007-03-14,2.745,2.7713,2.6917,2.7474,7348084,0
2007-03-15,2.7474,2.7952,2.7343,2.7528,6207591,0
2007-03-16,2.7528,2.7767,2.7077,2.7129,7654653,0
2007-03-19,2.7528,2.7847,2.7343,2.7713,5284711,0
2007-03-20,2.8083,2.819,2.7581,2.8005,5584928,0
2007-03-21,2.8296,2.9011,2.8112,2.8959,6206006,0
2007-03-22,2.9038,2.9038,2.8694,2.8931,4724001,0
2007-03-23,2.8905,2.9171,2.8694,2.9011,6021744,0
2007-03-26,2.8931,2.9118,2.8666,2.9038,3974255,0
2007-03-27,2.8826,2.8931,2.8639,2.8748,3488196,0
2007-03-28,2.8348,2.8666,2.8164,2.8243,5529336,0
2007-03-29,2.8639,2.9144,2.8481,2.9118,5561103,0
2007-03-30,2.9251,2.9435,2.8375,2.8508,6560222,0
2007-04-02,2.8666,2.8905,2.8322,2.8615,6634880,0
2007-04-03,2.9011,2.9171,2.8826,2.9011,4860602,0
2007-04-04,2.8985,2.9251,2.8879,2.9197,3685164,0
2007-04-05,2.9144,2.9409,2.9038,2.9251,2441422,0
2007-04-09,2.9594,2.9673,2.9435,2.9488,2082436,0
2007-04-10,2.9462,2.9541,2.9356,2.9514,4295121,0
2007-04-11,2.9859,2.9859,2.9038,2.9197,5491210,0
2007-04-12,2.8931,2.9569,2.8905,2.9462,8329740,0
2007-04-13,3.0125,3.0416,2.9833,3.0361,18413110,0
2007-04-16,3.0679,3.113,3.0628,3.1025,9022290,0
2007-04-17,3.1079,3.1449,3.1025,3.1368,11158741,0
2007-04-18,3.129,3.211,3.1051,3.1793,9147779,0
2007-04-19,3.1528,3.211,3.1449,3.1978,6814376,0
2007-04-20,3.2748,3.2852,3.2456,3.2801,6213948,0
2007-04-23,3.2748,3.2748,3.2086,3.2136,4789124,0
2007-04-24,3.1528,3.1952,3.1502,3.1899,5576986,0
2007-04-25,3.2244,3.3119,3.1873,3.3092,4695408,0
2007-04-26,3.317,3.3384,3.2852,3.296,10869641,0
2007-04-27,3.0628,3.1793,3.0125,3.1686,17375861,0
2007-04-30,3.2031,3.211,3.113,3.113,8578330,0
2007-05-01,3.121,3.1422,3.0998,3.1157,4409490,0
2007-05-02,3.1554,3.2086,3.129,3.1873,11525667,0
2007-05-03,3.2244,3.2429,3.1846,3.2296,8247142,0
2007-05-04,3.2694,3.2748,3.2348,3.2483,9745033,0
2007-05-07,3.2483,3.2667,3.2348,3.2507,7538699,0
2007-05-08,3.2507,3.2667,3.1952,3.2456,7412519,0
2007-05-09,3.2641,3.3092,3.2483,3.3092,9810157,0
2007-05-10,3.2615,3.304,3.2377,3.2456,14270943,0
2007-05-11,3.2615,3.3198,3.2615,3.317,10962395,0
2007-05-14,3.4283,3.4442,3.317,3.341,6410486,0
2007-05-15,3.3302,3.3914,3.3276,3.3753,12883882,0
2007-05-16,3.3886,3.484,3.3753,3.4788,10071716,0
2007-05-17,3.4497,3.4523,3.4044,3.4206,6456234,0
2007-05-18,3.4231,3.4681,3.3701,3.4497,5170456,0
2007-05-21,3.4628,3.5131,3.4442,3.4601,6161001,0
2007-05-22,3.4442,3.4628,3.3727,3.4442,7349995,0
2007-05-23,3.4575,3.4707,3.3781,3.3833,8896489,0
2007-05-24,3.3384,3.3833,3.2828,3.2932,6895701,0
2007-05-25,3.3489,3.4125,3.3462,3.402,3842948,0
2007-05-29,3.455,3.4735,3.3569,3.3965,7168699,0
2007-05-30,3.3092,3.4469,3.3092,3.4442,7696268,0
2007-05-31,3.4918,3.5793,3.4788,3.5502,7355821,0
2007-06-01,3.6297,3.7993,3.6139,3.778,14728902,0
2007-06-04,3.6324,3.7515,3.5978,3.7039,14597683,0
2007-06-05,3.6456,3.6696,3.5793,3.6085,7939832,0
2007-06-06,3.5026,3.5318,3.4389,3.5131,6174766,0
2007-06-07,3.5131,3.553,3.3435,3.4072,5892130,0
2007-06-08,3.4125,3.5978,3.402,3.5899,7581482,0
2007-06-11,3.6005,3.7409,3.5874,3.6932,6668869,0
2007-06-12,3.7542,3.8125,3.6588,3.7489,14771549,0
2007-06-13,3.7887,3.8523,3.7409,3.7807,10447807,0
2007-06-14,3.8549,3.8735,3.8152,3.8364,6257890,0
2007-06-15,3.9159,3.9423,3.8894,3.9105,8281558,0
2007-06-18,3.9715,3.9954,3.9078,3.9344,5684466,0
2007-06-19,3.9078,3.9689,3.9027,3.953,4222581,0
2007-06-20,3.9795,3.9928,3.8497,3.8576,4303061,0
2007-06-21,3.8974,4.0536,3.8073,4.0272,6462269,0
2007-06-22,3.9873,4.014,3.8389,3.8787,5859201,0
2007-06-25,3.8549,3.9264,3.8098,3.8576,5055979,0
2007-06-26,3.9449,3.9449,3.8073,3.8232,3447427,0
2007-06-27,3.778,3.8576,3.7092,3.8549,4064796,0
2007-06-28,3.762,4.1968,3.7013,3.7542,16497463,0
2007-06-29,3.7515,3.8232,3.7515,3.7993,7785432,0
2007-07-02,3.8815,4.0218,3.8681,4.0112,6582998,0
2007-07-03,4.0007,4.0085,3.8867,3.9078,5145996,0
2007-07-05,3.9078,3.9478,3.8735,3.9478,5816308,0
2007-07-06,3.9873,4.0536,3.9821,4.014,3980076,0
2007-07-09,4.0536,4.0777,3.9583,3.9821,4366606,0
2007-07-10,3.9478,3.9583,3.8576,3.8735,4699645,0
2007-07-11,3.8946,3.961,3.7833,3.953,6132935,0
2007-07-12,4.0032,4.0826,4.0032,4.0589,4186047,0
2007-07-13,4.0589,4.0643,3.9928,4.014,10609668,0
2007-07-16,4.0352,4.0352,3.9027,3.9186,9777859,0
2007-07-17,3.9768,3.9768,3.9344,3.9423,8688722,0
2007-07-18,3.953,3.9637,3.8842,3.9423,7746257,0
2007-07-19,3.9981,4.0112,3.9583,4.0032,8772383,0
2007-07-20,3.9637,3.9795,3.8974,3.9478,7075405,0
2007-07-23,4.0085,4.0085,3.9715,3.9873,3226109,0
2007-07-24,3.9847,3.9847,3.7463,3.7887,5612992,0
2007-07-25,3.8523,3.8523,3.6588,3.7542,6533220,0
2007-07-26,3.5502,3.6377,3.3674,3.5237,11597674,0
2007-07-27,3.6085,3.6614,3.4654,3.5793,11571733,0
2007-07-30,3.6537,3.6879,3.6297,3.6668,13483146,0
2007-07-31,3.7939,3.8232,3.6588,3.6696,13045799,0
2007-08-01,3.6164,3.6483,3.5052,3.6297,8508176,0
2007-08-02,3.6614,3.7171,3.619,3.6773,6062517,0
2007-08-03,3.6111,3.6721,3.4998,3.4998,4024561,0
2007-08-06,3.5474,3.5715,3.4336,3.5634,6180057,0
2007-08-07,3.5423,3.6271,3.4523,3.5663,6727016,0
2007-08-08,3.6932,3.7833,3.6245,3.7276,6981513,0
2007-08-09,3.5449,3.6721,3.4788,3.4813,7368243,0
2007-08-10,3.4044,3.4575,3.3224,3.4283,8965073,0
2007-08-13,3.4762,3.5263,3.3623,3.3833,3721166,0
2007-08-14,3.3674,3.3781,3.1818,3.1899,5812345,0
2007-08-15,3.1528,3.2562,2.9514,2.9569,6864676,0
2007-08-16,2.8243,2.9726,2.6283,2.9118,12550444,0
2007-08-17,3.1502,3.2694,2.9251,3.1318,9479769,0
2007-08-20,3.1474,3.1952,3.0044,3.1554,7908277,0
2007-08-21,3.1528,3.2775,3.1237,3.2429,8336094,0
2007-08-22,3.3623,3.3833,3.2562,3.3489,10913060,0
2007-08-23,3.3753,3.4125,3.2879,3.3515,10630990,0
2007-08-24,3.3435,3.4628,3.3066,3.4389,5363076,0
2007-08-27,3.4389,3.4681,3.3886,3.4151,4093393,0
2007-08-28,3.2879,3.4125,3.2059,3.2348,7839771,0
2007-08-29,3.341,3.4257,3.296,3.3965,6454858,0
2007-08-30,3.2615,3.3833,3.2536,3.3276,7304142,0
2007-08-31,3.3623,3.4575,3.3515,3.4231,4992973,0
2007-09-04,3.3994,3.5079,3.3994,3.4416,6004705,0
2007-09-05,3.3569,3.3595,3.272,3.304,6345650,0
2007-09-06,3.3595,3.3727,3.304,3.3727,4096035,0
2007-09-07,3.6483,3.6879,3.0548,3.3119,4953780,0
2007-09-10,3.4735,3.4735,3.1846,3.2483,5575391,0
2007-09-11,3.3224,3.3674,3.2748,3.3066,2954483,0
2007-09-12,3.3384,3.3781,3.2852,3.3119,4501882,0
2007-09-13,3.3143,3.455,3.3143,3.4336,5995803,0
2007-09-14,3.4231,3.4998,3.3965,3.4575,5231240,0
2007-09-17,3.3914,3.4231,3.296,3.317,6074165,0
2007-09-18,3.3569,3.5556,3.3198,3.5556,6308722,0
2007-09-19,3.6403,3.6828,3.5581,3.6509,6910214,0
2007-09-20,3.6218,3.6746,3.4735,3.5927,6879515,0
2007-09-21,3.6641,3.7013,3.6483,3.6696,5484859,0
2007-09-24,3.6986,3.7753,3.6907,3.7276,5158697,0
2007-09-25,3.7276,3.8389,3.6746,3.8389,4523589,0
2007-09-26,3.9105,3.9186,3.8655,3.9132,6975336,0
2007-09-27,3.9132,3.9449,3.8735,3.9423,7381443,0
2007-09-28,3.9318,4.1066,3.8152,3.8418,4888929,0
2007-10-01,3.8787,3.9637,3.8389,3.9186,12092950,0
2007-10-02,3.9132,4.0643,3.8232,3.8364,8929055,0
2007-10-03,3.8152,3.9027,3.7065,3.7145,5018118,0
2007-10-04,3.7092,3.7675,3.6907,3.7489,4088399,0
2007-10-05,3.778,3.892,3.778,3.8681,4345953,0
2007-10-08,3.8523,3.9637,3.8125,3.8655,2536193,0
2007-10-09,3.9078,3.9637,3.8842,3.953,6113356,0
2007-10-10,3.9742,3.9742,3.8284,3.8549,7088642,0
2007-10-11,3.9344,3.9344,3.6588,3.7197,8620424,0
2007-10-12,3.5663,3.8497,3.5663,3.7887,3470727,0
2007-10-15,3.8681,3.8681,3.6324,3.6907,5255328,0
2007-10-16,3.6033,3.6588,3.5663,3.6033,4660458,0
2007-10-17,3.6562,3.7092,3.6033,3.7092,5823412,0
2007-10-18,3.6588,3.762,3.6377,3.7145,3973411,0
2007-10-19,3.7276,3.7357,3.5954,3.6033,6998098,0
2007-10-22,3.6033,3.6429,3.5131,3.6164,5119122,0
2007-10-23,3.7065,3.7251,3.6218,3.6959,6347377,0
2007-10-24,3.7039,3.7383,3.6033,3.6641,5481153,0
2007-10-25,3.6932,3.7224,3.619,3.6746,4483973,0
2007-10-26,3.7304,3.7357,3.6085,3.7092,5031122,0
2007-10-29,3.7463,3.8045,3.7383,3.7807,6905971,0
2007-10-30,3.778,3.8179,3.7489,3.7675,3193838,0
2007-10-31,3.8364,3.9423,3.7833,3.8894,7279143,0
2007-11-01,3.8205,3.8257,3.7489,3.7702,3330410,0
2007-11-02,3.8312,3.8443,3.6483,3.7727,3492434,0
2007-11-05,3.7409,3.8867,3.7197,3.8232,4179162,0
2007-11-06,3.9423,3.9637,3.8867,3.953,3656935,0
2007-11-07,4.0244,4.0826,3.9742,3.9742,9294935,0
2007-11-08,3.8894,4.1438,3.8523,3.9291,9252617,0
2007-11-09,3.8443,3.9159,3.8257,3.8523,4178109,0
2007-11-12,3.8418,3.8418,3.6537,3.6721,5948044,0
2007-11-13,3.7727,3.863,3.7436,3.8364,3875830,0
2007-11-14,3.8787,3.9478,3.7912,3.8125,4905918,0
2007-11-15,3.8257,3.8497,3.6377,3.7409,3628849,0
2007-11-16,3.8364,3.9238,3.7861,3.9211,6113397,0
2007-11-19,3.8205,3.863,3.7013,3.733,6731489,0
2007-11-20,3.6828,3.9238,3.6828,3.7861,3374012,0
2007-11-21,3.762,3.762,3.4601,3.5766,7173527,0
2007-11-23,3.5318,3.6668,3.484,3.5608,4291414,0
2007-11-26,3.4628,3.4707,3.2775,3.2852,8094290,0
2007-11-27,3.3569,3.3833,3.1846,3.3384,15740235,0
2007-11-28,3.4283,3.6588,3.4283,3.5927,8847036,0
2007-11-29,3.6562,3.7304,3.5581,3.619,6405218,0
2007-11-30,3.6139,3.8523,3.6139,3.7727,9216685,0
2007-12-03,3.7727,3.8523,3.7542,3.8073,2424256,0
2007-12-04,3.6959,3.7993,3.6429,3.7489,3523410,0
2007-12-05,3.8815,3.9423,3.8681,3.9238,3657366,0
2007-12-06,3.9,4.0536,3.8762,4.0298,5021567,0
2007-12-07,3.9928,4.0669,3.9689,4.0403,6968506,0
2007-12-10,3.9928,4.0511,3.863,3.9238,10190941,0
2007-12-11,3.8603,3.8787,3.5766,3.6033,17035598,0
2007-12-12,3.7119,3.8179,3.5742,3.6324,17929850,0
2007-12-13,3.5581,3.5927,3.4523,3.5237,15987447,0
2007-12-14,3.4867,3.5634,3.4735,3.5263,17337037,0
2007-12-17,3.4469,3.4469,3.3066,3.3384,14478273,0
2007-12-18,3.4125,3.4497,3.2828,3.402,11519282,0
2007-12-19,3.3781,3.4389,3.3384,3.4125,9153842,0
2007-12-20,3.4231,3.4283,3.341,3.3994,7456099,0
2007-12-21,3.402,3.402,3.1818,3.2165,18062402,0
2007-12-24,3.2403,3.3358,3.2165,3.2348,3798850,0
2007-12-26,3.2667,3.3807,3.2377,3.3701,8856507,0
2007-12-27,3.3781,3.4151,3.317,3.3198,7815713,0
2007-12-28,3.3886,3.402,3.3276,3.3302,5359651,0
2007-12-31,3.341,3.3515,3.2879,3.3252,4968619,0
2008-01-02,3.3727,3.3781,3.2828,3.3066,9171122,0
2008-01-03,3.3595,3.3833,3.3066,3.3515,8679114,0
2008-01-04,3.3066,3.3648,3.2377,3.3224,14565429,0
2008-01-07,3.3143,3.3302,3.2218,3.3143,11143515,0
2008-01-08,3.2828,3.4762,3.2828,3.3727,9861443,0
2008-01-09,3.4231,3.5474,3.3833,3.5397,11998620,0
2008-01-10,3.3965,3.5978,3.1713,3.5371,12795905,0
2008-01-11,3.4575,3.5581,3.4125,3.4575,6850214,0
2008-01-14,3.4125,3.4601,3.3727,3.4283,4018842,0
2008-01-15,3.3515,3.3674,3.2429,3.272,4477160,0
2008-01-16,3.2429,3.3119,3.1978,3.2296,7300872,0
2008-01-17,3.2852,3.3224,3.0496,3.092,8236194,0
2008-01-18,3.0786,3.1686,3.0416,3.129,8965844,0
2008-01-22,2.9514,3.1237,2.7343,3.0706,10933974,0
2008-01-23,2.8826,3.0416,2.8561,3.0284,11338975,0
2008-01-24,3.0337,3.0786,2.8639,3.0416,9462448,0
2008-01-25,3.113,3.113,2.9541,3.0017,8762092,0
2008-01-28,2.9462,3.0017,2.9251,2.9781,11523388,0
2008-01-29,3.0096,3.0361,2.8826,2.9409,14417446,0
2008-01-30,2.8694,2.9303,2.7952,2.8455,26474164,0
2008-01-31,2.8057,2.8905,2.7847,2.8694,19334107,0
2008-02-01,2.8719,2.9462,2.819,2.9144,17584317,0
2008-02-04,2.9514,3.0548,2.9038,3.0017,10450296,0
2008-02-05,2.9171,2.9701,2.8666,2.8666,7688753,0
2008-02-06,2.8826,2.9646,2.8455,2.8879,9489824,0
2008-02-07,2.8826,2.9144,2.8428,2.8905,7205332,0
2008-02-08,2.8561,2.9488,2.8481,2.9118,5443372,0
2008-02-11,2.9171,2.9569,2.8851,2.9569,6173037,0
2008-02-12,3.0203,3.1025,3.0096,3.0628,8507058,0
2008-02-13,3.0971,3.1633,3.0893,3.1422,12245402,0
2008-02-14,3.2348,3.2507,3.1793,3.1873,10466764,0
2008-02-15,3.1873,3.2165,3.1582,3.2031,6400367,0
2008-02-19,3.3143,3.3302,3.1661,3.1846,4513730,0
2008-02-20,3.1474,3.3119,3.1262,3.2801,5661110,0
2008-02-21,3.3384,3.3965,3.2536,3.2828,8704492,0
2008-02-22,3.3384,3.3515,3.2403,3.3358,5374790,0
2008-02-25,3.3727,3.386,3.3012,3.3595,4790027,0
2008-02-26,3.3066,3.5343,3.3066,3.5026,6586070,0
2008-02-27,3.5318,3.6005,3.4681,3.5318,8391298,0
2008-02-28,3.5131,3.5318,3.4177,3.4867,8095102,0
2008-02-29,3.4231,3.4918,3.3727,3.4283,7987174,0
2008-03-03,3.4257,3.6085,3.4257,3.6033,9560864,0
2008-03-04,3.6537,3.7013,3.5847,3.6005,20677247,0
2008-03-05,3.6746,3.7224,3.6271,3.6932,6535728,0
2008-03-06,3.6853,3.6853,3.5581,3.5687,5333939,0
2008-03-07,3.3965,3.3965,3.2985,3.3727,15739998,0
2008-03-10,3.4177,3.4177,3.2271,3.2429,9258108,0
2008-03-11,3.317,3.3701,3.2244,3.3384,6285776,0
2008-03-12,3.3886,3.3965,3.3119,3.3252,5090253,0
2008-03-13,3.1978,3.3066,3.1474,3.296,8198489,0
2008-03-14,3.3384,3.3727,3.1741,3.2536,6723195,0
2008-03-17,3.0866,3.2218,3.0679,3.1661,5812204,0
2008-03-18,3.3276,3.3276,3.1899,3.2985,5724073,0
2008-03-19,3.3302,3.3384,3.1528,3.1661,11073147,0
2008-03-20,3.0945,3.2165,3.0893,3.1633,6489987,0
2008-03-24,3.1846,3.2271,3.1237,3.1582,3002704,0
2008-03-25,3.1793,3.2218,3.129,3.1449,5613210,0
2008-03-26,3.113,3.1183,3.0096,3.0337,6897268,0
2008-03-27,3.0866,3.2165,3.0786,3.1686,9709929,0
2008-03-28,3.1793,3.1952,3.1318,3.1765,6921834,0
2008-03-31,3.1368,3.2615,3.121,3.2483,9766647,0
2008-04-01,3.2694,3.4177,3.2694,3.3674,10802118,0
2008-04-02,3.402,3.5581,3.3727,3.553,9313569,0
2008-04-03,3.5079,3.619,3.4947,3.5687,4801081,0
2008-04-04,3.5899,3.619,3.5371,3.5474,7093305,0
2008-04-07,3.6403,3.7224,3.3674,3.4072,17147439,0
2008-04-08,3.4151,3.5371,3.3914,3.5052,7195585,0
2008-04-09,3.5079,3.521,3.4523,3.4735,4354143,0
2008-04-10,3.4416,3.5026,3.4097,3.4628,3064326,0
2008-04-11,3.4257,3.4654,3.4072,3.4309,2806855,0
2008-04-14,3.4151,3.4469,3.3727,3.3994,2345419,0
2008-04-15,3.4177,3.4497,3.3753,3.4125,2218861,0
2008-04-16,3.4654,3.5449,3.4442,3.5237,2931360,0
2008-04-17,3.5423,3.6271,3.4973,3.6085,3795543,0
2008-04-18,3.9186,3.9186,3.6668,3.6879,6841078,0
2008-04-21,3.7119,3.7542,3.6403,3.7276,4161925,0
2008-04-22,3.7171,3.7595,3.619,3.7276,6731850,0
2008-04-23,3.7224,3.7568,3.6932,3.7463,3266787,0
2008-04-24,3.7568,3.8549,3.7276,3.8312,5993086,0
2008-04-25,3.8815,3.9132,3.8232,3.9132,6581764,0
2008-04-28,3.733,3.7515,3.6746,3.6853,5703072,0
2008-04-29,3.6483,3.6483,3.521,3.553,5502806,0
2008-04-30,3.5423,3.9556,3.5343,3.7702,10087761,0
2008-05-01,3.7939,3.9449,3.7702,3.8523,10152052,0
2008-05-02,3.9901,4.0272,3.8708,4.0193,15202792,0
2008-05-05,3.9928,4.0748,3.953,4.0193,6987529,0
2008-05-06,4.0272,4.0272,3.9186,4.0112,5659764,0
2008-05-07,4.014,4.014,3.7993,3.8603,7737919,0
2008-05-08,3.8842,3.9478,3.8179,3.8655,12759561,0
2008-05-09,3.8364,3.8946,3.8232,3.8842,5172659,0
2008-05-12,3.8974,3.8974,3.8257,3.8603,4608717,0
2008-05-13,3.9186,3.9186,3.7861,3.8364,5273157,0
2008-05-14,3.8603,3.9,3.8045,3.8312,4872451,0
2008-05-15,3.8655,4.0166,3.8549,3.9901,4305719,0
2008-05-16,4.0272,4.1677,4.0272,4.1568,5319376,0
2008-05-19,4.1278,4.4008,4.0457,4.2178,16721364,0
2008-05-20,4.2312,4.2576,4.1225,4.2125,10711554,0
2008-05-21,4.165,4.1941,4.0511,4.0802,10247396,0
2008-05-22,4.1066,4.1517,4.0536,4.0536,2878875,0
2008-05-23,4.0428,4.1887,3.9105,3.9954,4981974,0
2008-05-27,4.0272,4.0695,3.9503,3.9847,5730834,0
2008-05-28,4.0244,4.2999,3.961,4.2761,10485586,0
2008-05-29,4.2046,4.4273,4.1225,4.2046,8870474,0
2008-05-30,4.263,4.3555,4.1833,4.345,8638066,0
2008-06-02,4.2842,4.406,4.2178,4.3796,8151154,0
2008-06-03,4.3796,4.4087,4.2921,4.3053,9220486,0
2008-06-04,4.2788,4.4483,4.2788,4.3873,9244057,0
2008-06-05,4.4352,4.549,4.4246,4.5386,7203497,0
2008-06-06,4.4379,4.5438,4.3291,4.3291,9141860,0
2008-06-09,4.4246,4.5067,4.3981,4.5014,7775268,0
2008-06-10,4.4113,4.4483,4.3186,4.4299,7037757,0
2008-06-11,4.4457,4.4776,4.3399,4.4166,10783233,0
2008-06-12,4.4034,4.4644,4.3291,4.4325,4687004,0
2008-06-13,4.3928,4.3928,4.3157,4.3636,2816086,0
2008-06-16,4.337,4.3636,4.3211,4.3477,3928914,0
2008-06-17,4.414,4.4882,4.3742,4.4113,9629684,0
2008-06-18,4.3873,4.3981,4.337,4.369,5417907,0
2008-06-19,4.4113,4.5357,4.3583,4.4882,11225907,0
2008-06-20,4.4511,4.5861,4.3715,4.4087,12400250,0
2008-06-23,4.4566,4.4566,4.3186,4.3503,6773477,0
2008-06-24,4.2894,4.3344,4.2444,4.2842,6256717,0
2008-06-25,4.2817,4.5305,4.2734,4.4961,12123097,0
2008-06-26,4.3715,4.5121,4.3715,4.4617,21260587,0
2008-06-27,4.4829,4.4882,4.3873,4.4405,7664375,0
2008-06-30,4.4432,4.5545,4.4432,4.5121,4561933,0
2008-07-01,4.4934,4.5039,4.39,4.4644,17250972,0
2008-07-02,4.4644,4.4961,4.3636,4.3822,6607019,0
2008-07-03,4.4113,4.4379,4.2842,4.3796,6137914,0
2008-07-07,4.2921,4.3157,4.1677,4.2603,6875665,0
2008-07-08,4.1781,4.3157,4.1677,4.2842,9696162,0
2008-07-09,4.2974,4.422,4.2576,4.2788,6616364,0
2008-07-10,4.2444,4.5014,4.2312,4.4776,7700721,0
2008-07-11,4.4405,4.573,4.406,4.52,9633790,0
2008-07-14,4.5702,4.6923,4.5357,4.6629,7868915,0
2008-07-15,4.5889,4.7743,4.4829,4.7054,8669598,0
2008-07-16,4.7054,4.83,4.6683,4.7927,11913299,0
2008-07-17,4.8802,4.8802,4.6154,4.6578,7830005,0
2008-07-18,4.6578,4.7902,4.626,4.7636,9313824,0
2008-07-21,4.8008,4.8378,4.769,4.83,8299127,0
2008-07-22,4.8008,4.806,4.7054,4.7239,4932022,0
2008-07-23,4.6814,4.7345,4.549,4.573,7224327,0
2008-07-24,4.5677,4.61,4.4537,4.5121,6443878,0
2008-07-25,4.5121,4.7239,4.5067,4.6814,13538367,0
2008-07-28,4.6869,4.769,4.4961,4.52,10553784,0
2008-07-29,4.602,4.6206,4.4566,4.5039,7554105,0
2008-07-30,4.5121,4.5305,4.3529,4.3796,8771011,0
2008-07-31,4.3822,4.406,4.3186,4.3636,10803651,0
2008-08-01,4.3636,4.3848,4.3107,4.3211,8425594,0
2008-08-04,4.4537,4.4537,4.2817,4.337,8287987,0
2008-08-05,4.2974,4.39,4.2974,4.369,7385696,0
2008-08-06,4.3742,4.3742,4.2312,4.247,16977833,0
2008-08-07,4.2337,4.2498,4.1384,4.1941,11884228,0
2008-08-08,4.0854,4.1728,3.9186,4.1146,9271380,0
2008-08-11,4.0643,4.1225,3.8257,3.8842,13289849,0
2008-08-12,3.8787,3.9583,3.8232,3.8894,11289590,0
2008-08-13,3.9027,4.0564,3.8655,4.0218,9607273,0
2008-08-14,4.0218,4.1039,3.9371,3.9662,4929937,0
2008-08-15,4.0826,4.1199,3.9847,4.0457,6581260,0
2008-08-18,4.0748,4.0907,3.847,3.9344,7513231,0
2008-08-19,3.8762,4.1278,3.8603,4.1172,6930620,0
2008-08-20,4.1596,4.2655,4.0589,4.2073,9128934,0
2008-08-21,4.1702,4.2337,4.1251,4.1596,4371957,0
2008-08-22,4.1781,4.1968,4.0511,4.1119,2340596,0
2008-08-25,4.1066,4.1543,4.0166,4.0511,2969452,0
2008-08-26,4.0166,4.096,3.9928,4.0748,4531611,0
2008-08-27,4.1172,4.1568,4.0748,4.1465,5685794,0
2008-08-28,4.1833,4.2152,4.0802,4.1568,4684165,0
2008-08-29,4.1039,4.1596,3.9371,3.9662,5562896,0
2008-09-02,3.8655,3.9449,3.8284,3.8523,5639985,0
2008-09-03,3.8364,3.9132,3.6907,3.7251,5609410,0
2008-09-04,3.6907,3.7092,3.5423,3.5608,7630904,0
2008-09-05,3.4575,3.5978,3.3965,3.5371,9461262,0
2008-09-08,3.619,3.68,3.4336,3.4523,7402277,0
2008-09-09,3.3939,3.4206,3.2429,3.2615,6922812,0
2008-09-10,3.2483,3.3807,3.1765,3.2429,10581187,0
2008-09-11,3.1051,3.2562,3.0866,3.2136,10248891,0
2008-09-12,3.1713,3.3066,3.1713,3.2667,9078367,0
2008-09-15,3.1713,3.3066,3.1502,3.1899,9464257,0
2008-09-16,3.0839,3.2483,3.0071,3.219,10140249,0
2008-09-17,3.0628,3.076,2.782,2.9251,19870782,0
2008-09-18,3.0096,3.2244,2.7686,3.0203,16937793,0
2008-09-19,3.3012,3.5793,3.2004,3.455,20106957,0
2008-09-22,3.582,3.6218,3.455,3.4762,9743281,0
2008-09-23,3.5131,3.5608,3.317,3.4283,11667938,0
2008-09-24,3.4523,3.5397,3.4309,3.4654,5845376,0
2008-09-25,3.5663,3.6853,3.5397,3.6403,7734759,0
2008-09-26,3.5263,3.6853,3.5263,3.6562,8181771,0
2008-09-29,3.5237,3.5237,3.219,3.3066,12135717,0
2008-09-30,3.4523,3.6773,3.3939,3.6271,10056673,0
2008-10-01,3.6033,3.7383,3.5263,3.7276,5339908,0
2008-10-02,3.635,3.635,3.333,3.4416,11186227,0
2008-10-03,3.5131,3.6139,3.3435,3.3781,8225535,0
2008-10-06,3.0496,3.2059,2.7686,3.0096,13202674,0
2008-10-07,3.0548,3.0628,2.8243,2.8428,21987806,0
2008-10-08,2.5434,2.8217,2.4163,2.5169,23596757,0
2008-10-09,2.6787,2.745,2.4083,2.4585,13540071,0
2008-10-10,2.3236,2.5751,1.7114,2.411,15493015,0
2008-10-13,2.6917,2.9383,2.6362,2.9383,12699060,0
2008-10-14,3.1183,3.1528,2.8851,3.0256,13059335,0
2008-10-15,2.8031,2.9011,2.5751,2.5964,12880580,0
2008-10-16,2.6972,2.8799,2.5647,2.8748,14360473,0
2008-10-17,2.7952,3.0734,2.7635,2.8931,15364719,0
2008-10-20,2.9356,3.113,2.8879,3.0548,9607236,0
2008-10-21,2.9118,2.9197,2.8031,2.819,9776280,0
2008-10-22,2.6362,2.6627,2.2572,2.3949,15224436,0
2008-10-23,2.3818,2.5407,2.3475,2.4959,19683198,0
2008-10-24,2.2494,2.4585,2.2257,2.3793,9575742,0
2008-10-27,2.4613,2.5142,2.342,2.4004,9439669,0
2008-10-28,2.5751,2.819,2.4745,2.8005,10890019,0
2008-10-29,2.7024,2.8985,2.7024,2.7925,10613664,0
2008-10-30,2.8639,2.9806,2.8057,2.9594,13709605,0
2008-10-31,2.8931,2.9303,2.7686,2.7952,9284969,0
2008-11-03,2.7661,3.0496,2.7581,3.0203,8631219,0
2008-11-04,3.0654,3.1554,2.8959,2.9781,9450597,0
2008-11-05,2.8905,2.9541,2.7024,2.7209,8996242,0
2008-11-06,2.8322,2.8773,2.5726,2.6149,12071676,0
2008-11-07,2.6839,2.9781,2.6839,2.9569,13941290,0
2008-11-10,2.9303,2.9885,2.7474,2.8666,9897416,0
2008-11-11,2.7713,2.9171,2.6892,2.8243,8797456,0
2008-11-12,2.7051,2.7661,2.6098,2.6308,11137659,0
2008-11-13,2.745,3.092,2.5991,3.0786,17523598,0
2008-11-14,2.8666,3.0734,2.8666,2.8931,9869273,0
2008-11-17,2.9197,3.129,2.8879,2.9409,9132552,0
2008-11-18,3.0308,3.0866,2.8826,2.994,12335866,0
2008-11-19,2.9594,2.9964,2.8508,2.8508,10626232,0
2008-11-20,2.7369,2.9063,2.5355,2.5779,13832021,0
2008-11-21,2.7979,2.9753,2.6998,2.9383,14459629,0
2008-11-24,2.9673,3.0679,2.9329,2.9859,10947354,0
2008-11-25,3.1025,3.1104,2.9038,2.9885,11865591,0
2008-11-26,2.9011,3.1582,2.8879,3.1342,6931746,0
2008-11-28,3.0443,3.0893,2.8322,2.9091,9446779,0
2008-12-01,2.782,2.7979,2.6098,2.6176,11204430,0
2008-12-02,2.7317,2.8639,2.6654,2.8403,6602991,0
2008-12-03,2.7739,2.8826,2.6627,2.7793,9119527,0
2008-12-04,2.7554,2.7686,2.5355,2.6071,8691267,0
2008-12-05,2.5276,2.745,2.4693,2.7209,10519385,0
2008-12-08,2.7051,2.7289,2.6071,2.6732,11143431,0
2008-12-09,2.6468,2.6998,2.5488,2.5833,11141394,0
2008-12-10,2.5806,2.6415,2.4932,2.5434,6038989,0
2008-12-11,2.5726,2.6627,2.4983,2.5407,10799074,0
2008-12-12,2.4851,2.6627,2.4798,2.6468,7211075,0
2008-12-15,2.6415,2.6494,2.4983,2.5488,3469238,0
2008-12-16,2.5884,2.7554,2.4983,2.7422,9561381,0
2008-12-17,2.5779,2.6149,2.4693,2.4983,9103814,0
2008-12-18,2.5541,2.5833,2.3845,2.4029,12178669,0
2008-12-19,2.4613,2.4798,2.3686,2.3899,21075721,0
2008-12-22,2.4163,2.4163,2.3236,2.3738,6275259,0
2008-12-23,2.4029,2.4322,2.3395,2.3686,6547355,0
2008-12-24,2.3554,2.3738,2.3236,2.3632,1752324,0
2008-12-26,2.3845,2.4137,2.3738,2.4083,1606186,0
2008-12-29,2.3632,2.4137,2.3475,2.4004,3524478,0
2008-12-30,2.4932,2.57,2.4745,2.5223,3826638,0
2008-12-31,2.5327,2.5833,2.4667,2.5247,3329973,0
2009-01-02,2.5327,2.6548,2.4798,2.6308,3299373,0
2009-01-05,2.562,2.6732,2.5382,2.6149,5450604,0
2009-01-06,2.6362,2.6787,2.5858,2.6468,7049727,0
2009-01-07,2.6176,2.6415,2.5169,2.5991,6265123,0
2009-01-08,2.57,2.6071,2.5303,2.57,5205007,0
2009-01-09,2.6176,2.6813,2.5647,2.6415,5190496,0
2009-01-12,2.6071,2.6098,2.5488,2.5858,3773022,0
2009-01-13,2.5884,2.6468,2.5751,2.6124,3789972,0
2009-01-14,2.5726,2.6176,2.509,2.5991,6755345,0
2009-01-15,2.5647,2.6732,2.4693,2.6548,6167057,0
2009-01-16,2.66,2.7024,2.5991,2.6892,7238579,0
2009-01-20,2.6176,2.6176,2.3899,2.4508,7101262,0
2009-01-21,2.5011,2.6415,2.4798,2.6149,5401595,0
2009-01-22,2.4798,2.5327,2.4137,2.4932,7833481,0
2009-01-23,2.435,2.5276,2.3899,2.5247,5162704,0
2009-01-26,2.5195,2.5884,2.4983,2.5116,3570151,0
2009-01-27,2.5516,2.5516,2.4745,2.5036,2755074,0
2009-01-28,2.5516,2.6149,2.5116,2.5937,4233338,0
2009-01-29,2.509,2.5937,2.509,2.5382,6567489,0
2009-01-30,2.5116,2.5434,2.4693,2.4983,5432648,0
2009-02-02,2.456,2.5276,2.4427,2.4904,4874481,0
2009-02-03,2.4641,2.4878,2.4322,2.4693,2976190,0
2009-02-04,2.4932,2.5516,2.4481,2.4959,5169206,0
2009-02-05,2.4613,2.5355,2.4268,2.5142,4012292,0
2009-02-06,2.5036,2.6176,2.4959,2.6124,5032155,0
2009-02-09,2.5884,2.6917,2.5726,2.6706,6582435,0
2009-02-10,2.6627,2.7501,2.57,2.6229,7904897,0
2009-02-11,2.6389,2.7129,2.5541,2.6016,8162083,0
2009-02-12,2.5726,2.6043,2.5142,2.5991,6653268,0
2009-02-13,2.5566,2.6442,2.5036,2.6229,8034731,0
2009-02-17,2.57,2.5779,2.4983,2.5195,8343119,0
2009-02-18,2.5276,2.5751,2.456,2.4851,5781926,0
2009-02-19,2.509,2.5434,2.4453,2.4613,3266924,0
2009-02-20,2.419,2.4932,2.4029,2.4745,4969978,0
2009-02-23,2.5116,2.5116,2.2759,2.2998,6063780,0
2009-02-24,2.3315,2.472,2.2812,2.4508,4844587,0
2009-02-25,2.4268,2.5459,2.3395,2.4798,6932672,0
2009-02-26,2.5516,2.5833,2.4851,2.4851,6532976,0
2009-02-27,2.4004,2.5806,2.4004,2.509,7618667,0
2009-03-02,2.5195,2.5195,2.3767,2.3845,6007271,0
2009-03-03,2.3899,2.4216,2.3156,2.3659,5707200,0
2009-03-04,2.3845,2.5116,2.3845,2.4613,5258309,0
2009-03-05,2.4508,2.4745,2.3899,2.4137,8524224,0
2009-03-06,2.4453,2.4932,2.4322,2.4904,6324842,0
2009-03-09,2.4402,2.5276,2.4268,2.4878,4521432,0
2009-03-10,2.5488,2.6098,2.5407,2.6016,7408419,0
2009-03-11,2.6149,2.6362,2.4693,2.4798,9315813,0
2009-03-12,2.5036,2.5541,2.4585,2.5407,7665284,0
2009-03-13,2.5488,2.562,2.4983,2.5516,5755073,0
2009-03-16,2.5751,2.6283,2.5247,2.5407,5516461,0
2009-03-17,2.5327,2.6016,2.5169,2.6016,5855455,0
2009-03-18,2.6016,2.745,2.5516,2.745,7384946,0
2009-03-19,2.7847,2.7952,2.7129,2.7554,5690920,0
2009-03-20,2.7238,2.7317,2.5911,2.6016,7508629,0
2009-03-23,2.6468,2.8031,2.6335,2.7898,6459989,0
2009-03-24,2.7686,2.7793,2.6946,2.7129,7802052,0
2009-03-25,2.7581,2.7872,2.7104,2.7581,10381673,0
2009-03-26,2.7739,2.8931,2.7607,2.8799,6969853,0
2009-03-27,2.7739,2.819,2.6654,2.6732,6283583,0
2009-03-30,2.6548,2.6946,2.5937,2.6892,6731391,0
2009-03-31,2.7238,2.7925,2.7077,2.7158,10353487,0
2009-04-01,2.7158,2.9063,2.6998,2.9011,10936027,0
2009-04-02,2.9859,3.0071,2.9488,2.9621,7050469,0
2009-04-03,3.0443,3.0971,3.0176,3.0812,8695325,0
2009-04-06,2.9726,3.0071,2.9356,2.9435,6488865,0
2009-04-07,2.9091,2.9091,2.8217,2.8639,6750781,0
2009-04-08,2.9329,2.9726,2.9144,2.9541,5840551,0
2009-04-09,3.0443,3.0628,2.9833,3.0071,6037683,0
2009-04-13,2.9991,3.0152,2.9541,2.9885,5257868,0
2009-04-14,2.9118,2.9171,2.8112,2.819,11522397,0
2009-04-15,2.7635,2.8243,2.7607,2.8217,4892824,0
2009-04-16,2.8748,2.9171,2.8455,2.9011,12746027,0
2009-04-17,2.8931,2.9356,2.8826,2.8905,9561556,0
2009-04-20,2.8138,2.8348,2.7739,2.7872,6602961,0
2009-04-21,2.7925,2.9806,2.7686,2.9144,7049639,0
2009-04-22,2.8588,2.9063,2.8508,2.8719,6842727,0
2009-04-23,2.8931,2.9118,2.7952,2.8057,10597066,0
2009-04-24,2.7739,2.8005,2.7209,2.7501,15114020,0
2009-04-27,2.7209,2.8217,2.7104,2.7739,14914584,0
2009-04-28,2.7767,2.8748,2.7767,2.8639,6218242,0
2009-04-29,2.8959,2.9833,2.8959,2.9726,7401523,0
2009-04-30,2.8428,2.8588,2.7607,2.7661,7935348,0
2009-05-01,2.7898,2.8748,2.7317,2.8719,9083875,0
2009-05-04,2.8748,2.9541,2.8719,2.9488,4759834,0
2009-05-05,2.9063,2.9197,2.8164,2.8508,6675934,0
2009-05-06,2.9329,2.9329,2.8164,2.8375,15399252,0
2009-05-07,2.8694,2.8851,2.7925,2.8112,11199597,0
2009-05-08,2.8985,2.9171,2.8243,2.8535,12847866,0
2009-05-11,2.8269,2.8694,2.7686,2.8561,7391976,0
2009-05-12,2.9171,2.9781,2.9063,2.9646,13516612,0
2009-05-13,2.8851,2.9303,2.8535,2.8959,9087128,0
2009-05-14,2.9171,2.9701,2.8826,2.9594,6325930,0
2009-05-15,2.9435,2.994,2.9197,2.9278,7247378,0
2009-05-18,2.9833,3.0152,2.9673,3.0096,4502109,0
2009-05-19,3.0521,3.0521,2.9409,2.9488,7515150,0
2009-05-20,3.0044,3.0125,2.9063,2.9144,9081007,0
2009-05-21,2.8985,2.8985,2.8164,2.8375,7596041,0
2009-05-22,2.8879,2.9356,2.8508,2.9038,7923027,0
2009-05-26,2.8826,2.9541,2.8826,2.9144,10876732,0
2009-05-27,2.9462,2.9646,2.8905,2.9091,8960122,0
2009-05-28,2.9514,2.9806,2.9118,2.9781,6607435,0
2009-05-29,3.0152,3.1025,2.9781,3.0387,11460356,0
2009-06-01,3.1104,3.1608,3.0628,3.1157,7820583,0
2009-06-02,3.1079,3.1368,3.0628,3.1104,12185415,0
2009-06-03,3.0337,3.1051,3.0337,3.0971,15693765,0
2009-06-04,3.0839,3.2403,3.0839,3.2271,14327747,0
2009-06-05,3.2562,3.3012,3.211,3.3012,18956417,0
2009-06-08,3.2483,3.2908,3.2059,3.2456,7000910,0
2009-06-09,3.272,3.2908,3.1846,3.2218,7127762,0
2009-06-10,3.2536,3.272,3.1978,3.2615,9008961,0
2009-06-11,3.2667,3.4231,3.2165,3.3674,8893443,0
2009-06-12,3.341,3.4601,3.3119,3.4389,16284385,0
2009-06-15,3.3358,3.3435,3.2536,3.296,10009710,0
2009-06-16,3.3252,3.3252,3.1661,3.1686,6676214,0
2009-06-17,3.1608,3.2136,3.1157,3.1741,9518396,0
2009-06-18,3.1873,3.2218,3.1422,3.1686,8283043,0
2009-06-19,3.2456,3.2456,3.1608,3.1713,6520755,0
2009-06-22,3.1686,3.1873,3.0152,3.0256,11286157,0
2009-06-23,3.0654,3.0866,3.0044,3.0152,8768426,0
2009-06-24,3.1368,3.2218,2.9964,3.0387,6134011,0
2009-06-25,3.0308,3.0945,3.0152,3.0945,7453789,0
2009-06-26,3.1183,3.1713,3.0839,3.1608,8796474,0
2009-06-29,3.1713,3.2059,3.1342,3.1449,7496770,0
2009-06-30,3.1818,3.2059,3.0679,3.0866,7487394,0
2009-07-01,3.1765,3.2136,3.1395,3.1582,5619133,0
2009-07-02,3.1318,3.1342,3.0654,3.092,7147162,0
2009-07-06,3.0467,3.0839,3.0096,3.0839,8327500,0
2009-07-07,3.0521,3.0654,2.9859,2.9914,7577719,0
2009-07-08,2.9806,3.0387,2.9383,3.0044,14431184,0
2009-07-09,2.9726,3.0839,2.9726,3.0467,5232484,0
2009-07-10,3.0284,3.0284,2.9383,3.0096,6492259,0
2009-07-13,2.9964,3.0574,2.9409,3.0496,12666158,0
2009-07-14,3.0521,3.0521,2.9726,2.9964,7698456,0
2009-07-15,3.0443,3.0945,3.0284,3.0945,8823759,0
2009-07-16,3.076,3.1237,3.0467,3.0998,7878517,0
2009-07-17,3.1183,3.1237,3.0734,3.092,6633375,0
2009-07-20,3.1342,3.1608,3.113,3.1422,7832296,0
2009-07-21,3.1741,3.1741,3.092,3.1318,5220056,0
2009-07-22,3.113,3.1422,3.0893,3.092,6032766,0
2009-07-23,3.1342,3.1633,3.0998,3.1528,7367163,0
2009-07-24,3.1342,3.1554,3.0998,3.1183,6156768,0
2009-07-27,3.1368,3.1582,3.113,3.1449,4675919,0
2009-07-28,3.1342,3.2218,3.0998,3.2165,6131849,0
2009-07-29,3.1952,3.272,3.1899,3.2562,13930452,0
2009-07-30,3.2908,3.3753,3.2879,3.3489,18885768,0
2009-07-31,3.3302,3.3435,3.2694,3.2801,9409019,0
2009-08-03,3.3886,3.4177,3.3515,3.4151,7918683,0
2009-08-04,3.4575,3.5158,3.4469,3.5131,12385162,0
2009-08-05,3.4813,3.521,3.4309,3.5131,7109436,0
2009-08-06,3.6111,3.6111,3.5105,3.5581,6951578,0
2009-08-07,3.6005,3.6377,3.5343,3.5581,7245143,0
2009-08-10,3.553,3.5663,3.4628,3.5079,8138880,0
2009-08-11,3.4813,3.4973,3.4283,3.484,6070835,0
2009-08-12,3.4813,3.5079,3.455,3.4813,4807369,0
2009-08-13,3.4973,3.5105,3.4416,3.4892,7570313,0
2009-08-14,3.5663,3.5766,3.4177,3.4575,6613985,0
2009-08-17,3.3224,3.3753,3.2852,3.3276,5870115,0
2009-08-18,3.3224,3.3965,3.3224,3.3833,7627945,0
2009-08-19,3.3224,3.4097,3.3143,3.3965,4315433,0
2009-08-20,3.4097,3.4206,3.3701,3.3939,7587536,0
2009-08-21,3.4283,3.4681,3.4044,3.4206,4414092,0
2009-08-24,3.4442,3.4892,3.4231,3.4469,7667498,0
2009-08-25,3.3727,3.4707,3.3727,3.402,7660964,0
2009-08-26,3.3753,3.3939,3.3569,3.3939,4735982,0
2009-08-27,3.386,3.4336,3.3384,3.4206,8163411,0
2009-08-28,3.4416,3.4416,3.3542,3.3781,4537322,0
2009-08-31,3.3595,3.3965,3.3252,3.3569,5456011,0
2009-09-01,3.3542,3.3807,3.2828,3.2908,9961357,0
2009-09-02,3.2748,3.304,3.2429,3.272,4893459,0
2009-09-03,3.333,3.333,3.2641,3.3143,3728336,0
2009-09-04,3.3276,3.3489,3.2828,3.341,3365098,0
2009-09-08,3.3143,3.4097,3.3143,3.3994,7452438,0
2009-09-09,3.4283,3.4867,3.4231,3.4735,7207788,0
2009-09-10,3.4918,3.5397,3.4365,3.529,4428351,0
2009-09-11,3.553,3.5715,3.4918,3.4998,6788728,0
2009-09-14,3.455,3.5079,3.455,3.4628,6455275,0
2009-09-15,3.4788,3.4813,3.4151,3.4628,5276848,0
2009-09-16,3.5105,3.5556,3.4575,3.5502,9032121,0
2009-09-17,3.5449,3.5715,3.5052,3.5158,9202899,0
2009-09-18,3.5343,3.5474,3.4973,3.5105,9084910,0
2009-09-21,3.4813,3.4813,3.4442,3.4628,4186736,0
2009-09-22,3.4788,3.4788,3.4416,3.4442,8882703,0
2009-09-23,3.4442,3.5105,3.4416,3.4469,12007948,0
2009-09-24,3.4707,3.4735,3.3648,3.3674,5856778,0
2009-09-25,3.4072,3.4523,3.3753,3.4469,5034849,0
2009-09-28,3.4497,3.4813,3.4389,3.455,4405913,0
2009-09-29,3.4497,3.4628,3.4125,3.4523,9567460,0
2009-09-30,3.4947,3.5318,3.4336,3.4918,8626418,0
2009-10-01,3.4918,3.5079,3.4309,3.4309,5644285,0
2009-10-02,3.3807,3.4813,3.3753,3.4469,7734563,0
2009-10-05,3.4998,3.5397,3.4389,3.5397,6394262,0
2009-10-06,3.5608,3.6033,3.5131,3.5556,7508734,0
2009-10-07,3.529,3.5502,3.4973,3.5474,4727935,0
2009-10-08,3.5449,3.582,3.521,3.5687,6265474,0
2009-10-09,3.5927,3.619,3.5423,3.6164,6213865,0
2009-10-12,3.6058,3.7065,3.6058,3.7013,3927278,0
2009-10-13,3.635,3.6986,3.6297,3.6907,11189901,0
2009-10-14,3.7383,3.8576,3.7224,3.8549,14976806,0
2009-10-15,3.8045,3.8815,3.7833,3.8815,11055406,0
2009-10-16,3.7912,3.8946,3.7727,3.8867,7530788,0
2009-10-19,3.8497,3.9478,3.8312,3.9,6989128,0
2009-10-20,3.7489,3.8257,3.7224,3.8125,20174324,0
2009-10-21,3.7649,3.8762,3.7542,3.8338,6828546,0
2009-10-22,3.8205,3.8603,3.7912,3.8389,6683136,0
2009-10-23,3.863,3.8681,3.7568,3.7727,5518386,0
2009-10-26,3.7887,3.8603,3.7224,3.7727,8361139,0
2009-10-27,3.7727,3.7912,3.6959,3.7224,10676674,0
2009-10-28,3.7224,3.7568,3.5663,3.582,16522368,0
2009-10-29,3.635,3.7727,3.5899,3.7463,8318940,0
2009-10-30,3.7357,3.7357,3.5899,3.6271,15475892,0
2009-11-02,3.6456,3.7197,3.553,3.619,7918864,0
2009-11-03,3.5927,3.6907,3.553,3.6537,7461238,0
2009-11-04,3.6932,3.7515,3.6509,3.6588,6189613,0
2009-11-05,3.6746,3.7436,3.6614,3.7383,5122653,0
2009-11-06,3.6932,3.7727,3.6696,3.7568,7390026,0
2009-11-09,3.8257,3.9742,3.8073,3.9715,6741843,0
2009-11-10,3.9078,3.961,3.8443,3.9,8467446,0
2009-11-11,4.0007,4.0007,3.8523,3.8815,5394420,0
2009-11-12,3.8894,3.9344,3.7224,3.7463,10562615,0
2009-11-13,3.7383,3.9053,3.7197,3.8523,7810319,0
2009-11-16,3.9238,3.9901,3.9159,3.9583,6923568,0
2009-11-17,3.9291,4.0854,3.9186,4.072,7301931,0
2009-11-18,4.0536,4.0987,3.9901,4.0298,9877993,0
2009-11-19,4.014,4.0323,3.9291,3.9637,6949251,0
2009-11-20,3.9742,3.9981,3.8603,3.8946,5387018,0
2009-11-23,4.006,4.006,3.8867,3.9132,9339126,0
2009-11-24,3.9264,4.0881,3.8842,4.0854,7796991,0
2009-11-25,4.0536,4.1039,4.0298,4.096,6333192,0
2009-11-27,3.9264,4.2232,3.9264,4.1543,6614767,0
2009-11-30,4.1861,4.2337,4.0457,4.1305,18944883,0
2009-12-01,4.2101,4.2444,4.1781,4.2073,9648817,0
2009-12-02,4.2363,4.4273,4.2232,4.3928,12822121,0
2009-12-03,4.4961,4.4989,4.4034,4.406,11379980,0
2009-12-04,4.5331,4.5412,4.3503,4.414,11369509,0
2009-12-07,4.3954,4.4803,4.3399,4.422,7821540,0
2009-12-08,4.3981,4.4113,4.2866,4.3796,10342134,0
2009-12-09,4.3954,4.5067,4.3715,4.4961,9495415,0
2009-12-10,4.5571,4.7054,4.4803,4.5357,12739734,0
2009-12-11,4.5121,4.5305,4.4537,4.4989,11487374,0
2009-12-14,4.549,4.5518,4.4191,4.4537,14911346,0
2009-12-15,4.3742,4.39,4.263,4.2817,13272613,0
2009-12-16,4.2734,4.3266,4.1568,4.1728,14393463,0
2009-12-17,4.1702,4.1702,4.0323,4.0669,10726884,0
2009-12-18,3.9742,4.0826,3.9583,3.9715,15073435,0
2009-12-21,4.0218,4.0854,3.9371,3.9637,11428326,0
2009-12-22,4.0377,4.0377,3.9371,3.9662,8747753,0
2009-12-23,4.0244,4.0244,3.9291,3.9449,11423130,0
2009-12-24,3.9981,4.0166,3.9478,4.006,1651771,0
2009-12-28,4.1012,4.1012,4.0193,4.0881,7073275,0
2009-12-29,4.1251,4.1833,4.1225,4.1517,5980044,0
2009-12-30,4.1543,4.2178,4.1438,4.1992,4640748,0
2009-12-31,4.2337,4.2337,4.1384,4.1489,3006684,0
2010-01-04,4.2549,4.2947,4.2046,4.2337,7212378,0
2010-01-05,4.2576,4.3107,4.2498,4.3053,9710591,0
2010-01-06,4.2709,4.2734,4.1781,4.2576,8462997,0
2010-01-07,4.2258,4.2258,4.1172,4.1568,4354012,0
2010-01-08,4.1358,4.2125,4.1172,4.1941,6631771,0
2010-01-11,4.1941,4.2152,4.1199,4.165,9077608,0
2010-01-12,4.0826,4.1728,4.0428,4.1517,9865873,0
2010-01-13,4.1517,4.1702,4.0536,4.1146,8202628,0
2010-01-14,4.0854,4.1702,3.9873,3.9901,10180764,0
2010-01-15,3.9847,3.9981,3.8894,3.9132,8210398,0
2010-01-19,3.8443,3.9478,3.8152,3.9423,8147987,0
2010-01-20,3.8549,3.8974,3.8073,3.8787,12668212,0
2010-01-21,3.8655,3.8894,3.7727,3.8045,12052317,0
2010-01-22,3.7568,3.8152,3.6959,3.7039,10872926,0
2010-01-25,3.7753,3.7753,3.635,3.6907,7380297,0
2010-01-26,3.6641,3.8867,3.6588,3.8338,11648486,0
2010-01-27,3.8045,3.8389,3.7409,3.8205,14577030,0
2010-01-28,3.847,3.847,3.6986,3.8073,9014986,0
2010-01-29,3.9132,3.9132,3.7912,3.8284,10669628,0
2010-02-01,3.8523,3.9583,3.8338,3.9238,10579656,0
2010-02-02,3.9211,3.9211,3.8232,3.8735,7301834,0
2010-02-03,3.8284,3.8443,3.7595,3.7833,6914770,0
2010-02-04,3.6986,3.7119,3.5715,3.5766,11840441,0
2010-02-05,3.6297,3.7357,3.5343,3.7276,14879803,0
2010-02-08,3.68,3.7383,3.6483,3.6614,11109539,0
2010-02-09,3.7833,3.8497,3.7383,3.7727,10093079,0
2010-02-10,3.7833,3.8045,3.7092,3.7595,8241167,0
2010-02-11,3.7675,3.9105,3.7357,3.8974,9370955,0
2010-02-12,3.7912,3.8603,3.7675,3.8045,7389850,0
2010-02-16,3.8205,3.8867,3.7993,3.8312,6288282,0
2010-02-17,3.9053,3.9053,3.8045,3.8576,7061322,0
2010-02-18,3.8549,3.9132,3.8443,3.9,6005132,0
2010-02-19,3.9,3.9291,3.8418,3.8735,8170876,0
2010-02-22,3.9,3.9,3.7912,3.802,4861052,0
2010-02-23,3.7753,3.7912,3.6828,3.6879,7007895,0
2010-02-24,3.7013,3.7276,3.6614,3.6907,7141435,0
2010-02-25,3.619,3.802,3.6005,3.7993,10792439,0
2010-02-26,3.8098,3.8098,3.7197,3.7595,13544809,0
2010-03-01,3.7887,3.8443,3.7727,3.8443,4348617,0
2010-03-02,3.8735,3.9027,3.8152,3.8338,4480076,0
2010-03-03,3.8681,3.9556,3.8523,3.9132,8154054,0
2010-03-04,3.961,3.9715,3.8603,3.9264,6083157,0
2010-03-05,3.9795,3.9901,3.9344,3.9847,4494049,0
2010-03-08,3.9715,3.9821,3.9159,3.9211,6333852,0
2010-03-09,3.8867,3.9742,3.8815,3.9344,8384188,0
2010-03-10,3.961,4.0166,3.9449,3.9821,5806968,0
2010-03-11,3.9689,3.9821,3.9291,3.9821,3412048,0
2010-03-12,3.9742,3.9821,3.9478,3.9637,3098932,0
2010-03-15,3.9556,3.9556,3.9027,3.9132,2287566,0
2010-03-16,3.9291,3.9637,3.892,3.9344,4761046,0
2010-03-17,3.953,3.9715,3.9291,3.961,4124671,0
2010-03-18,3.9318,3.9423,3.7912,3.8179,10807505,0
2010-03-19,3.8443,3.8549,3.7039,3.7436,12379220,0
2010-03-22,3.7119,3.7649,3.6696,3.7595,11753774,0
2010-03-23,3.7807,3.8655,3.7807,3.8603,6898704,0
2010-03-24,3.8364,3.8815,3.8257,3.8603,14352489,0
2010-03-25,3.863,3.863,3.7861,3.7966,11633358,0
2010-03-26,3.7887,3.7993,3.7675,3.7966,7349300,0
2010-03-29,3.8257,3.863,3.8125,3.863,5654060,0
2010-03-30,3.8762,3.8867,3.8549,3.8842,11366874,0
2010-03-31,3.8603,3.9027,3.7993,3.8232,9992583,0
2010-04-01,3.8603,3.8946,3.8418,3.8762,8983842,0
2010-04-05,3.8946,3.9556,3.8894,3.9423,6283435,0
2010-04-06,3.9053,3.9291,3.8815,3.9291,8169965,0
2010-04-07,3.9318,3.9318,3.847,3.8708,14798938,0
2010-04-08,3.8364,3.8603,3.802,3.8312,8263499,0
2010-04-09,3.8312,3.8735,3.8257,3.847,6167571,0
2010-04-12,3.8708,3.8815,3.8284,3.8338,5213781,0
2010-04-13,3.8312,3.8867,3.8152,3.8867,5588448,0
2010-04-14,3.9132,3.9637,3.8815,3.9556,5774065,0
2010-04-15,3.9291,4.0032,3.9291,3.9768,9138064,0
2010-04-16,3.9637,3.9637,3.8523,3.9503,10431417,0
2010-04-19,3.9186,3.9689,3.8815,3.9211,7133201,0
2010-04-20,3.9478,3.9795,3.9291,3.9583,4572643,0
2010-04-21,3.9742,4.0218,3.9264,3.9637,5922514,0
2010-04-22,3.9478,4.0032,3.9,3.9954,8440616,0
2010-04-23,3.9768,4.1146,3.9662,4.1066,12195082,0
2010-04-26,4.1305,4.2205,4.1305,4.1384,9302665,0
2010-04-27,4.1039,4.1781,4.0536,4.072,14347303,0
2010-04-28,4.1199,4.2073,4.0777,4.1756,12778065,0
2010-04-29,4.2363,4.2842,4.2101,4.2498,9075057,0
2010-04-30,4.0511,4.0826,4.0085,4.0802,10859151,0
2010-05-03,4.0881,4.2363,4.0881,4.1992,13039434,0
2010-05-04,4.1199,4.1438,4.0085,4.0323,12345772,0
2010-05-05,3.9556,4.0193,3.8842,3.9662,12973411,0
2010-05-06,3.9211,3.953,3.4892,3.7304,14665671,0
2010-05-07,3.6853,3.8257,3.5847,3.7013,13953499,0
2010-05-10,3.9556,4.0428,3.8974,4.0272,9138257,0
2010-05-11,3.9768,4.0643,3.953,3.9768,7144780,0
2010-05-12,4.0085,4.0643,3.9795,4.0272,5181846,0
2010-05-13,3.9928,3.9981,3.9132,3.9238,8991776,0
2010-05-14,3.9132,3.9159,3.7702,3.8338,6367871,0
2010-05-17,3.8443,3.8735,3.7145,3.8708,7934486,0
2010-05-18,3.9371,3.9423,3.7833,3.8312,13285866,0
2010-05-19,3.8284,3.8576,3.7145,3.7702,9484683,0
2010-05-20,3.6403,3.6959,3.5474,3.5766,11730887,0
2010-05-21,3.4867,3.6429,3.4707,3.6297,8166460,0
2010-05-24,3.5899,3.6537,3.5793,3.5874,5068412,0
2010-05-25,3.5052,3.6111,3.4497,3.5899,13440203,0
2010-05-26,3.6456,3.7383,3.582,3.6324,11591708,0
2010-05-27,3.6959,3.7145,3.6483,3.6932,6302019,0
2010-05-28,3.6668,3.6773,3.6085,3.6297,7384543,0
2010-06-01,3.529,3.5742,3.4523,3.4601,12608727,0
2010-06-02,3.4654,3.4735,3.3462,3.4442,15657769,0
2010-06-03,3.5105,3.5105,3.402,3.4735,7268160,0
2010-06-04,3.3965,3.4469,3.333,3.3648,14281306,0
2010-06-07,3.3542,3.4654,3.3542,3.3886,13376923,0
2010-06-08,3.3886,3.4523,3.3569,3.4469,9469093,0
2010-06-09,3.4707,3.5052,3.3939,3.4072,9268756,0
2010-06-10,3.4867,3.5687,3.4654,3.5687,9027467,0
2010-06-11,3.5105,3.5687,3.4867,3.553,7667381,0
2010-06-14,3.5742,3.5847,3.5343,3.5474,8014308,0
2010-06-15,3.582,3.6668,3.5608,3.6668,8557352,0
2010-06-16,3.5954,3.6853,3.5899,3.6746,6079065,0
2010-06-17,3.6879,3.7171,3.6509,3.6879,9763256,0
2010-06-18,3.6828,3.7119,3.6773,3.7039,6133815,0
2010-06-21,3.7727,3.7753,3.733,3.7568,8717833,0
2010-06-22,3.7463,3.8152,3.7251,3.7251,6350040,0
2010-06-23,3.7065,3.7383,3.6828,3.7357,6813005,0
2010-06-24,3.7251,3.7409,3.6721,3.7304,6132935,0
2010-06-25,3.7383,3.8045,3.6986,3.7912,6427453,0
2010-06-28,3.8125,3.8364,3.7753,3.8364,5175293,0
2010-06-29,3.7224,3.7357,3.6588,3.7092,8133104,0
2010-06-30,3.6944,3.781,3.6803,3.7054,9808436,0
2010-07-01,3.6932,3.762,3.6509,3.7542,6891627,0
2010-07-02,3.7675,3.8284,3.7489,3.7939,6163597,0
2010-07-06,3.8549,3.9186,3.8179,3.8576,8559766,0
2010-07-07,3.863,3.8842,3.8179,3.8603,10984084,0
2010-07-08,3.847,3.863,3.7251,3.7753,13713989,0
2010-07-09,3.7753,3.847,3.6668,3.8205,13070579,0
2010-07-12,3.8257,3.8257,3.7145,3.7702,6839889,0
2010-07-13,3.8338,3.8418,3.7753,3.8045,4599391,0
2010-07-14,3.7568,3.778,3.6696,3.7383,7714735,0
2010-07-15,3.7145,3.7357,3.6562,3.6986,6881071,0
2010-07-16,3.6853,3.6853,3.619,3.635,7017330,0
2010-07-19,3.6164,3.6456,3.5874,3.6058,5157372,0
2010-07-20,3.5715,3.6456,3.5663,3.6297,4468946,0
2010-07-21,3.6509,3.6588,3.6033,3.6164,6668940,0
2010-07-22,3.6668,3.7595,3.6537,3.7224,10485713,0
2010-07-23,3.6588,3.7409,3.6562,3.7409,7233611,0
2010-07-26,3.7357,3.7753,3.7119,3.7675,6247435,0
2010-07-27,3.7912,3.8179,3.7568,3.8045,11582809,0
2010-07-28,3.7939,3.8418,3.7753,3.8125,9772284,0
2010-07-29,3.8418,3.8603,3.8152,3.8497,8894105,0
2010-07-30,3.8179,3.8894,3.8179,3.8418,9432644,0
2010-08-02,3.9,3.9159,3.847,3.8523,7429930,0
2010-08-03,3.8549,3.8681,3.8284,3.8364,7984378,0
2010-08-04,3.8389,3.8735,3.8232,3.8418,6452186,0
2010-08-05,3.8284,3.8549,3.8125,3.8497,6150516,0
2010-08-06,3.8232,3.8523,3.7912,3.8364,4541829,0
2010-08-09,3.8418,3.8576,3.8179,3.8364,4265982,0
2010-08-10,3.8045,3.8418,3.7753,3.8179,4746612,0
2010-08-11,3.762,3.778,3.7251,3.7383,5551443,0
2010-08-12,3.7013,3.7436,3.6986,3.7276,3220531,0
2010-08-13,3.7145,3.733,3.6668,3.6773,7424272,0
2010-08-16,3.6746,3.7463,3.6297,3.7251,4525365,0
2010-08-17,3.762,3.7649,3.7224,3.7276,3474664,0
2010-08-18,3.7383,3.7436,3.7092,3.7171,4235124,0
2010-08-19,3.6879,3.733,3.6828,3.6932,4993532,0
2010-08-20,3.6907,3.8232,3.6271,3.8125,5526975,0
2010-08-23,3.9981,4.0032,3.9159,3.9186,5213356,0
2010-08-24,3.8735,4.0323,3.8576,3.9981,5641444,0
2010-08-25,3.9795,4.0802,3.9264,4.072,9273252,0
2010-08-26,4.0826,4.1992,4.0643,4.1489,10976133,0
2010-08-27,4.2788,4.3583,4.263,4.3555,9473660,0
2010-08-30,4.3503,4.3928,4.3239,4.3503,7812834,0
2010-08-31,4.2896,4.3959,4.2615,4.3679,8426863,0
2010-09-01,4.3768,4.4749,4.369,4.4113,6327654,0
2010-09-02,4.3981,4.3981,4.2683,4.2921,5481817,0
2010-09-03,4.3424,4.3662,4.3107,4.3211,5706039,0
2010-09-07,4.3424,4.3424,4.2576,4.263,3007165,0
2010-09-08,4.2761,4.3026,4.1489,4.1596,6838308,0
2010-09-09,4.1861,4.2073,4.1384,4.1968,5396302,0
2010-09-10,4.2498,4.2974,4.2152,4.2655,3860571,0
2010-09-13,4.2709,4.3239,4.2683,4.2974,4908196,0
2010-09-14,4.3266,4.3873,4.3053,4.3344,5666372,0
2010-09-15,4.2999,4.3636,4.2734,4.3583,4341844,0
2010-09-16,4.3583,4.4008,4.3186,4.3981,4307782,0
2010-09-17,4.3662,4.3981,4.2709,4.3239,3902718,0
2010-09-20,4.337,4.3529,4.263,4.2817,4188307,0
2010-09-21,4.2734,4.2921,4.1887,4.2312,6471554,0
2010-09-22,4.2683,4.3239,4.2444,4.3107,5648935,0
2010-09-23,4.2999,4.3053,4.2655,4.2761,4530786,0
2010-09-24,4.2788,4.2974,4.1119,4.1384,6854176,0
2010-09-27,4.165,4.2232,4.1489,4.1756,6960905,0
2010-09-28,4.1861,4.2603,4.165,4.239,8916554,0
2010-09-29,4.2444,4.2947,4.2337,4.2761,7555000,0
2010-09-30,4.2999,4.3424,4.2549,4.3424,5621460,0
2010-10-01,4.3822,4.4299,4.345,4.414,6235958,0
2010-10-04,4.4432,4.4855,4.4166,4.4855,8649618,0
2010-10-05,4.5331,4.61,4.5305,4.5889,8979871,0
2010-10-06,4.5598,4.5889,4.4405,4.5252,6572078,0
2010-10-07,4.4829,4.5331,4.4432,4.4909,5796849,0
2010-10-08,4.4989,4.5623,4.4882,4.5357,4430570,0
2010-10-11,4.5412,4.5861,4.5174,4.5834,4387219,0
2010-10-12,4.5598,4.5941,4.4617,4.5914,3477607,0
2010-10-13,4.6074,4.6629,4.5941,4.6629,16064221,0
2010-10-14,4.6498,4.7054,4.6154,4.6551,10211528,0
2010-10-15,4.6736,4.7768,4.6736,4.7478,10668419,0
2010-10-18,4.7636,4.8618,4.7425,4.7954,10338284,0
2010-10-19,4.6711,4.7822,4.6523,4.7371,10048790,0
2010-10-20,4.6814,4.7849,4.6711,4.7425,3642992,0
2010-10-21,4.7239,4.7345,4.5757,4.6287,8931619,0
2010-10-22,4.6551,4.6551,4.5386,4.5702,8512051,0
2010-10-25,4.5623,4.6895,4.5571,4.6365,14502217,0
2010-10-26,4.6287,4.6683,4.61,4.6365,6116311,0
2010-10-27,4.6365,4.6683,4.573,4.5969,7760743,0
2010-10-28,4.6418,4.7558,4.6287,4.7345,8274525,0
2010-10-29,4.7621,4.8011,4.7201,4.7255,4263403,0
2010-11-01,4.7849,4.8166,4.7398,4.7478,5970346,0
2010-11-02,4.8112,4.9253,4.769,4.8326,3715495,0
2010-11-03,4.8246,4.8326,4.7028,4.7876,5143860,0
2010-11-04,4.8221,4.9014,4.7902,4.8828,4852290,0
2010-11-05,4.83,4.8403,4.7239,4.7425,5786276,0
2010-11-08,4.6736,4.7663,4.6683,4.7425,5272644,0
2010-11-09,4.7371,4.7636,4.6523,4.6843,7132442,0
2010-11-10,4.8166,4.8221,4.6657,4.7292,6585771,0
2010-11-11,4.6392,4.6762,4.5226,4.5598,8474735,0
2010-11-12,4.5121,4.5677,4.4776,4.4989,8481656,0
2010-11-15,4.8564,4.8828,4.5252,4.5279,4653058,0
2010-11-16,4.4989,4.4989,4.3636,4.3954,6260290,0
2010-11-17,4.4537,4.4855,4.4325,4.4566,5159409,0
2010-11-18,4.4934,4.5067,4.4537,4.4882,6085531,0
2010-11-19,4.4909,4.6629,4.459,4.6444,11449506,0
2010-11-22,4.5914,4.6338,4.422,4.4803,10044635,0
2010-11-23,4.4379,4.4829,4.4087,4.4483,6366700,0
2010-11-24,4.4776,4.6551,4.4668,4.618,7177214,0
2010-11-26,4.5702,4.6312,4.5518,4.5677,4577994,0
2010-11-29,4.4803,4.4989,4.4273,4.4934,4397985,0
2010-11-30,4.4853,4.5971,4.4825,4.5243,7533810,0
2010-12-01,4.5914,4.6074,4.5174,4.5623,6179676,0
2010-12-02,4.5252,4.5914,4.5039,4.5808,7015517,0
2010-12-03,4.61,4.7795,4.61,4.7239,6299714,0
2010-12-06,4.7478,4.7478,4.6444,4.6657,4732481,0
2010-12-07,4.7135,4.7185,4.6206,4.6418,4097534,0
2010-12-08,4.6365,4.6444,4.5095,4.5571,6465926,0
2010-12-09,4.5305,4.5386,4.3822,4.4113,7762332,0
2010-12-10,4.4325,4.4325,4.337,4.3609,7337561,0
2010-12-13,4.414,4.5121,4.414,4.4934,5064167,0
2010-12-14,4.5039,4.5357,4.4566,4.4829,3492235,0
2010-12-15,4.5039,4.5545,4.459,4.4617,8693366,0
2010-12-16,4.5861,4.5994,4.5464,4.5914,5872960,0
2010-12-17,4.6126,4.647,4.5357,4.61,5884069,0
2010-12-20,4.61,4.6287,4.5014,4.5146,6516237,0
2010-12-21,4.3822,4.459,4.369,4.4087,6787277,0
2010-12-22,4.4299,4.4299,4.2947,4.3317,7413716,0
2010-12-23,4.337,4.3503,4.2258,4.2524,7690006,0
2010-12-27,4.2285,4.2734,4.1992,4.2285,4595057,0
2010-12-28,4.263,4.345,4.2363,4.3133,3975758,0
2010-12-29,4.3232,4.365,4.3149,4.3483,4829642,0
2010-12-30,4.3902,4.4461,4.3705,4.3873,5119057,0
2010-12-31,4.3797,4.4175,4.365,4.3941,1504160,0
2011-01-03,4.4457,4.4882,4.4325,4.4803,4272766,0
2011-01-04,4.5067,4.5121,4.4113,4.4511,4636342,0
2011-01-05,4.4617,4.4668,4.3873,4.4325,9155918,0
2011-01-06,4.4299,4.4405,4.39,4.4352,6326269,0
2011-01-07,4.459,4.5039,4.422,4.5039,3313728,0
2011-01-10,4.4749,4.4749,4.4087,4.4246,4146172,0
2011-01-11,4.4644,4.5121,4.4483,4.5121,3316033,0
2011-01-12,4.5412,4.6551,4.5412,4.6523,6419508,0
2011-01-13,4.6711,4.7795,4.6629,4.753,9148766,0
2011-01-14,4.7371,4.7452,4.6762,4.7159,7964695,0
2011-01-18,4.7398,4.7398,4.6578,4.6814,4886429,0
2011-01-19,4.6711,4.6711,4.5889,4.618,4622828,0
2011-01-20,4.6418,4.647,4.4961,4.5014,9837823,0
2011-01-21,4.5095,4.5252,4.3239,4.3555,14712171,0
2011-01-24,4.4273,4.4644,4.4034,4.4113,10028874,0
2011-01-25,4.52,4.5305,4.3609,4.3928,6176662,0
2011-01-26,4.4989,4.5039,4.4034,4.4483,7175961,0
2011-01-27,4.4882,4.4934,4.3928,4.3928,7384605,0
2011-01-28,4.3848,4.3848,4.3026,4.3424,7033537,0
2011-01-31,4.3999,4.4175,4.3449,4.3768,8538637,0
2011-02-01,4.4087,4.4352,4.39,4.39,7328542,0
2011-02-02,4.3954,4.4166,4.3583,4.3583,6904208,0
2011-02-03,4.3715,4.3715,4.3133,4.3477,4747155,0
2011-02-04,4.3503,4.3503,4.2337,4.2709,9427007,0
2011-02-07,4.263,4.3053,4.2444,4.3053,4365877,0
2011-02-08,4.3026,4.3026,4.2444,4.2788,8365204,0
2011-02-09,4.2709,4.2788,4.2524,4.2655,8191924,0
2011-02-10,4.2549,4.2709,4.2258,4.2312,10406678,0
2011-02-11,4.2444,4.2709,4.1622,4.2258,10444169,0
2011-02-14,4.2073,4.2178,4.165,4.2125,4453846,0
2011-02-15,4.2232,4.2549,4.2152,4.239,4512517,0
2011-02-16,4.2549,4.3317,4.2337,4.3107,7783115,0
2011-02-18,4.3662,4.4113,4.3317,4.4034,6667971,0
2011-02-22,4.4113,4.4483,4.3715,4.39,15000262,0
2011-02-23,4.3768,4.3981,4.3107,4.3344,11076608,0
2011-02-24,4.3399,4.3424,4.308,4.337,8320759,0
2011-02-25,4.3529,4.3555,4.2947,4.3239,6951506,0
2011-02-28,4.3511,4.4658,4.3511,4.4658,6862296,0
2011-03-01,4.4803,4.5252,4.4379,4.4405,12337301,0
2011-03-02,4.4537,4.5412,4.4299,4.5412,10321394,0
2011-03-03,4.549,4.6523,4.5464,4.6523,9572760,0
2011-03-04,4.602,4.7135,4.5941,4.7135,8114361,0
2011-03-07,4.7106,4.7159,4.6392,4.6683,9191498,0
2011-03-08,4.6788,4.7159,4.6418,4.6843,5669087,0
2011-03-09,4.708,4.7902,4.6683,4.7267,6295711,0
2011-03-10,4.6974,4.7504,4.6657,4.7185,13368831,0
2011-03-11,4.7319,4.814,4.7319,4.769,6080565,0
2011-03-14,4.7452,4.814,4.7452,4.8008,9178687,0
2011-03-15,4.6948,4.7371,4.6578,4.7185,9323278,0
2011-03-16,4.7106,4.7159,4.5146,4.5518,11810597,0
2011-03-17,4.6224,4.6809,4.5998,4.6474,8122762,0
2011-03-18,4.7239,4.7452,4.647,4.6683,5752977,0
2011-03-21,4.7319,4.7504,4.6603,4.6869,5911848,0
2011-03-22,4.7106,4.769,4.7028,4.7504,8077837,0
2011-03-23,4.761,4.806,4.6948,4.798,11172988,0
2011-03-24,4.8246,4.859,4.8008,4.8112,13666858,0
2011-03-25,4.875,4.8857,4.8221,4.859,7229657,0
2011-03-28,4.8537,4.8961,4.814,4.8857,6605101,0
2011-03-29,4.8802,5.0763,4.8643,5.0471,12407023,0
2011-03-30,5.0604,5.1292,5.0471,5.0869,12669944,0
2011-03-31,5.1139,5.1226,5.0702,5.1052,6439651,0
2011-04-01,5.1665,5.3546,5.1636,5.3546,10791130,0
2011-04-04,5.4207,5.4895,5.3518,5.41,14239443,0
2011-04-05,5.3823,5.5361,5.3768,5.4744,7757487,0
2011-04-06,5.4869,5.5003,5.3889,5.4049,7342227,0
2011-04-07,5.4242,5.48,5.3936,5.4327,7858984,0
2011-04-08,5.4605,5.4661,5.3321,5.3796,9025432,0
2011-04-11,5.3915,5.3915,5.2591,5.2856,9806733,0
2011-04-12,5.2733,5.3293,5.2062,5.2287,8977358,0
2011-04-13,5.2856,5.3014,5.1929,5.2459,11399452,0
2011-04-14,5.2803,5.2989,5.2353,5.2672,7390493,0
2011-04-15,5.2621,5.2902,5.2202,5.2287,8790351,0
2011-04-18,5.2425,5.2564,5.1168,5.2202,10064004,0
2011-04-19,5.2816,5.4047,5.2733,5.3796,7239523,0
2011-04-20,5.427,5.4382,5.2453,5.3153,8591960,0
2011-04-21,5.374,5.374,5.3125,5.3377,4384748,0
2011-04-25,5.3147,5.3729,5.2803,5.3705,3744477,0
2011-04-26,5.3936,5.4549,5.374,5.3909,7063873,0
2011-04-27,5.4131,5.4298,5.2984,5.4242,6270646,0
2011-04-28,5.3599,5.3991,5.3209,5.388,6796997,0
2011-04-29,5.4449,5.587,5.4272,5.529,7829463,0
2011-05-02,5.5361,5.5612,5.3544,5.388,8478443,0
2011-05-03,5.3096,5.388,5.3068,5.3461,5846853,0
2011-05-04,5.4242,5.4298,5.2873,5.3068,6585095,0
2011-05-05,5.3293,5.3991,5.2761,5.3012,7562562,0
2011-05-06,5.4019,5.5276,5.357,5.4327,7302189,0
2011-05-09,5.4327,5.522,5.4188,5.5137,5226617,0
2011-05-10,5.5304,5.5807,5.4661,5.5192,3618700,0
2011-05-11,5.4438,5.4494,5.3768,5.3991,7666593,0
2011-05-12,5.4101,5.5387,5.3936,5.5165,5934117,0
2011-05-13,5.5276,5.5528,5.357,5.3683,8236894,0
2011-05-16,5.3488,5.4857,5.3209,5.388,7553540,0
2011-05-17,5.3488,5.4828,5.3431,5.4382,9443856,0
2011-05-18,5.4215,5.4773,5.3656,5.4101,5682228,0
2011-05-19,5.4633,5.4997,5.3711,5.4438,6589306,0
2011-05-20,5.4522,5.522,5.4242,5.4884,4888249,0
2011-05-23,5.4411,5.4549,5.3711,5.3768,3436151,0
2011-05-24,5.427,5.4605,5.4131,5.4382,6937149,0
2011-05-25,5.4074,5.4131,5.3516,5.3628,6272304,0
2011-05-26,5.374,5.388,5.3096,5.3293,4849818,0
2011-05-27,5.3768,5.4131,5.3321,5.3656,5086500,0
2011-05-31,5.4019,5.4074,5.2816,5.3348,7237017,0
2011-06-01,5.357,5.3628,5.2007,5.2146,7833825,0
2011-06-02,5.2733,5.3431,5.2621,5.3293,6619089,0
2011-06-03,5.3768,5.5947,5.3711,5.5864,18880081,0
2011-06-06,5.5585,5.578,5.4605,5.5165,14318620,0
2011-06-07,5.522,5.5387,5.494,5.5192,6729316,0
2011-06-08,5.4828,5.5443,5.416,5.4188,7059487,0
2011-06-09,5.4718,5.4718,5.374,5.4047,4208173,0
2011-06-10,5.3488,5.385,5.2816,5.3209,5818337,0
2011-06-13,5.3628,5.4411,5.3544,5.3768,6359474,0
2011-06-14,5.3964,5.4438,5.385,5.416,7885780,0
2011-06-15,5.3628,5.4019,5.3125,5.3796,5854963,0
2011-06-16,5.357,5.388,5.2957,5.3431,8884417,0
2011-06-17,5.3796,5.4074,5.3348,5.3768,4594274,0
2011-06-20,5.4411,5.5333,5.4101,5.5165,7826904,0
2011-06-21,5.5333,5.6086,5.4997,5.6059,7368683,0
2011-06-22,5.5695,5.6367,5.5361,5.5471,7309996,0
2011-06-23,5.4857,5.5639,5.4549,5.5639,4400159,0
2011-06-24,5.6002,5.6143,5.55,5.5723,4392264,0
2011-06-27,5.5528,5.6086,5.5333,5.5918,3236062,0
2011-06-28,5.6002,5.6814,5.589,5.6814,5897456,0
2011-06-29,5.6953,5.7483,5.6367,5.7456,10203983,0
2011-06-30,5.77,5.796,5.7378,5.7668,8344852,0
2011-07-01,5.7763,5.8686,5.754,5.8015,11314638,0
2011-07-05,5.8853,5.8853,5.6953,5.7009,6722008,0
2011-07-06,5.7091,5.7596,5.6591,5.7065,5806861,0
2011-07-07,5.7651,5.7763,5.6395,5.6756,6424461,0
2011-07-08,5.631,5.6563,5.5695,5.6395,7766187,0
2011-07-11,5.5612,5.6199,5.4884,5.5247,9123296,0
2011-07-12,5.4914,5.5807,5.48,5.5333,8525306,0
2011-07-13,5.5668,5.6367,5.5192,5.5975,6444929,0
2011-07-14,5.631,5.6395,5.5557,5.6086,7994535,0
2011-07-15,5.6646,5.7345,5.6339,5.7345,9107367,0
2011-07-18,5.6674,5.6924,5.578,5.6002,5338855,0
2011-07-19,5.6339,5.6756,5.5639,5.6115,5411349,0
2011-07-20,5.6171,5.6367,5.5639,5.589,7194821,0
2011-07-21,5.6505,5.6896,5.6367,5.6618,4793192,0
2011-07-22,5.6814,5.6924,5.6086,5.631,5526620,0
2011-07-25,5.6451,5.7401,5.5918,5.6756,8214174,0
2011-07-26,5.698,5.715,5.5752,5.5975,5508834,0
2011-07-27,5.55,5.5723,5.4047,5.4188,8804975,0
2011-07-28,5.4438,5.4718,5.374,5.4411,6309770,0
2011-07-29,5.388,5.4661,5.3348,5.3936,7927761,0
2011-08-01,5.4828,5.5137,5.4101,5.4411,5242573,0
2011-08-02,5.4131,5.48,5.2816,5.2843,6700316,0
2011-08-03,5.279,5.293,5.156,5.2092,8395712,0
2011-08-04,5.0973,5.1195,4.9687,5.0805,10747539,0
2011-08-05,5.1308,5.2119,4.9743,5.156,15620014,0
2011-08-08,5.0051,5.0162,4.6837,4.7088,14210712,0
2011-08-09,4.7116,4.9603,4.6586,4.9549,14018731,0
2011-08-10,4.7844,4.9324,4.7395,4.7702,11241688,0
2011-08-11,4.7815,4.9183,4.7563,4.8598,10354040,0
2011-08-12,4.8681,4.9212,4.8039,4.8319,7621149,0
2011-08-15,4.843,4.9239,4.8373,4.9072,6464818,0
2011-08-16,4.8905,4.98,4.8653,4.9492,9171437,0
2011-08-17,5.0189,5.0442,4.913,5.0329,5083464,0
2011-08-18,4.857,4.9045,4.7786,4.8401,9557046,0
2011-08-19,4.8653,4.938,4.8401,4.8653,7291107,0
2011-08-22,4.9183,4.9352,4.8178,4.8765,8065384,0
2011-08-23,4.8373,4.8765,4.7815,4.8735,7537109,0
2011-08-24,4.8653,4.9465,4.8458,4.913,9854253,0
2011-08-25,4.9101,4.9183,4.7702,4.8792,6292986,0
2011-08-26,4.8932,5.0832,4.8877,5.0412,12643816,0
2011-08-29,5.1002,5.156,5.0218,5.1505,6687761,0
2011-08-30,5.1141,5.1756,5.0805,5.1532,6734981,0
2011-08-31,5.227,5.2968,5.198,5.2881,10325767,0
2011-09-01,5.2202,5.3041,5.1979,5.2342,10315999,0
2011-09-02,5.1459,5.1604,5.0412,5.0792,7063656,0
2011-09-06,4.9297,5.0247,4.9239,5.0107,8116932,0
2011-09-07,5.0832,5.0973,4.9995,5.0666,3331722,0
2011-09-08,5.047,5.0608,4.952,4.9632,4575791,0
2011-09-09,4.9017,4.9297,4.7592,4.7926,8703470,0
2011-09-12,4.7621,4.7872,4.639,4.7283,8453228,0
2011-09-13,4.7367,4.7508,4.6643,4.7144,5584100,0
2011-09-14,4.7173,4.7563,4.6194,4.7173,6738310,0
2011-09-15,4.7675,4.8066,4.7005,4.7283,5513484,0
2011-09-16,4.7255,4.7732,4.6977,4.7367,5612389,0
2011-09-19,4.6138,4.6306,4.5327,4.6109,5473260,0
2011-09-20,4.5971,4.6781,4.5494,4.639,6249625,0
2011-09-21,4.6194,4.6643,4.4658,4.4713,7295241,0
2011-09-22,4.2477,4.3595,4.2113,4.2702,9843058,0
2011-09-23,4.2589,4.3566,4.2394,4.354,8406474,0
2011-09-26,4.3791,4.3791,4.2197,4.3705,6663006,0
2011-09-27,4.4293,4.4685,4.3733,4.3959,6198662,0
2011-09-28,4.3621,4.4125,4.2226,4.2281,6242179,0
2011-09-29,4.2867,4.3176,4.2113,4.3036,7280002,0
2011-09-30,4.2238,4.2477,4.1191,4.1459,8059464,0
2011-10-03,4.1331,4.1946,4.0408,4.0408,7901663,0
2011-10-04,4.0185,4.0775,3.9205,4.0635,11034584,0
2011-10-05,4.0522,4.1025,3.9906,4.0997,7460650,0
2011-10-06,4.1303,4.203,4.1218,4.1946,4570927,0
2011-10-07,4.2394,4.2589,4.0857,4.094,9419589,0
2011-10-10,4.2197,4.2422,4.1807,4.2254,5155879,0
2011-10-11,4.1974,4.2645,4.1724,4.2226,4477262,0
2011-10-12,4.2645,4.3428,4.2615,4.2702,5122495,0
2011-10-13,4.2143,4.2589,4.1303,4.2336,5307424,0
2011-10-14,4.2615,4.3204,4.245,4.3176,6108372,0
2011-10-17,4.2365,4.2477,4.1638,4.1665,9274117,0
2011-10-18,4.1918,4.3036,4.1638,4.2729,7934562,0
2011-10-19,4.2785,4.3791,4.2785,4.3566,8134740,0
2011-10-20,4.3371,4.3791,4.2729,4.3483,7539651,0
2011-10-21,4.3902,4.4238,4.3454,4.3705,5397680,0
2011-10-24,4.4183,4.5243,4.3931,4.4825,5631897,0
2011-10-25,4.3595,4.3705,4.2394,4.2813,15157977,0
2011-10-26,4.4154,4.5271,4.3873,4.4993,10390724,0
2011-10-27,4.6752,4.7228,4.5607,4.6837,12410887,0
2011-10-28,4.6613,4.8039,4.6277,4.7954,10019798,0
2011-10-31,4.728,4.8266,4.6785,4.7628,11928841,0
2011-11-01,4.5773,4.7005,4.544,4.6781,9941544,0
2011-11-02,4.7453,4.843,4.6837,4.8123,5694806,0
2011-11-03,4.8094,4.8598,4.7341,4.7647,6773936,0
2011-11-04,4.7018,4.7686,4.6002,4.7686,4555305,0
2011-11-07,4.7954,4.8485,4.7647,4.8011,4590515,0
2011-11-08,4.7423,4.8094,4.6809,4.8094,4349163,0
2011-11-09,4.6613,4.6921,4.5523,4.6109,6376213,0
2011-11-10,4.7088,4.7283,4.6224,4.6643,9211127,0
2011-11-11,4.7116,4.8373,4.6893,4.7759,13151761,0
2011-11-14,4.7255,4.7621,4.6752,4.7201,5242862,0
2011-11-15,4.7116,4.8094,4.6921,4.7899,4718266,0
2011-11-16,4.7228,4.8373,4.6893,4.7702,5087407,0
2011-11-17,4.829,4.8792,4.6921,4.7367,6461037,0
2011-11-18,4.7395,4.7481,4.6837,4.7005,4908051,0
2011-11-21,4.6417,4.6977,4.5746,4.6781,5699853,0
2011-11-22,4.6333,4.7255,4.6082,4.6502,7056002,0
2011-11-23,4.583,4.5887,4.4518,4.4853,7028022,0
2011-11-25,4.4461,4.5271,4.3959,4.407,5379306,0
2011-11-28,4.5551,4.5943,4.5189,4.5663,4130574,0
2011-11-29,4.5971,4.6082,4.5412,4.5914,6441074,0
2011-11-30,4.7971,4.9206,4.7522,4.9054,13733084,0
2011-12-01,4.8598,4.952,4.8149,4.8626,10095344,0
2011-12-02,4.8092,4.8614,4.6147,4.6409,8173705,0
2011-12-05,4.7312,4.8458,4.7116,4.8346,10181840,0
2011-12-06,4.8149,4.876,4.8006,4.8672,7824414,0
2011-12-07,4.8296,4.9486,4.8206,4.9222,10752414,0
2011-12-08,4.8731,4.8789,4.7598,4.7803,9564150,0
2011-12-09,4.7858,4.9253,4.7858,4.905,8202712,0
2011-12-12,4.8932,4.9311,4.8121,4.9079,6816416,0
2011-12-13,4.9397,5.0037,4.8962,4.9222,8272861,0
2011-12-14,4.8614,4.9951,4.8411,4.9253,9181909,0
2011-12-15,5.0093,5.1139,4.9978,5.0412,8333945,0
2011-12-16,5.03,5.0412,4.8847,4.9371,13086559,0
2011-12-19,4.8992,5.0442,4.8498,4.8932,6227640,0
2011-12-20,5.0501,5.1314,5.0412,5.0994,5591293,0
2011-12-21,5.1023,5.1372,5.0355,5.1168,6347991,0
2011-12-22,5.1343,5.198,5.082,5.1285,6267909,0
2011-12-23,5.1807,5.2736,5.1604,5.2329,5200559,0
2011-12-27,5.2561,5.2648,5.2213,5.2561,2987622,0
2011-12-28,5.2301,5.2532,5.1023,5.1372,4810294,0
2011-12-29,5.1489,5.2241,5.1198,5.2127,3929001,0
2011-12-30,5.2199,5.2347,5.1487,5.1636,4635460,0
2012-01-03,5.2096,5.2329,5.0879,5.1023,7172218,0
2012-01-04,5.1807,5.2881,5.1662,5.2156,5589733,0
2012-01-05,5.2127,5.2329,5.1575,5.2241,4756671,0
2012-01-06,5.2707,5.2881,5.1604,5.204,3139117,0
2012-01-09,5.2591,5.2851,5.1719,5.2532,4951684,0
2012-01-10,5.3549,5.3693,5.2532,5.3171,7228024,0
2012-01-11,5.2764,5.3578,5.2764,5.3549,6249708,0
2012-01-12,5.3809,5.4188,5.3606,5.4042,5902710,0
2012-01-13,5.3606,5.413,5.2823,5.3924,5255968,0
2012-01-17,5.4216,5.4767,5.3983,5.4592,7011273,0
2012-01-18,5.4767,5.6074,5.4592,5.5812,9389782,0
2012-01-19,5.6218,5.6538,5.555,5.5986,10018278,0
2012-01-20,5.6335,5.7149,5.6161,5.706,4820616,0
2012-01-23,5.7351,5.764,5.6973,5.7176,9928994,0
2012-01-24,5.6567,5.7031,5.6394,5.6595,11392212,0
2012-01-25,5.6684,5.741,5.587,5.7291,5770415,0
2012-01-26,5.7498,5.7729,5.6741,5.6857,9571850,0
2012-01-27,5.7553,5.7873,5.7031,5.7321,7816067,0
2012-01-30,5.7233,5.7901,5.7149,5.7668,5528297,0
2012-01-31,5.8646,5.9395,5.7455,5.8735,11746059,0
2012-02-01,5.9702,6.0339,5.8917,6.0339,11401195,0
2012-02-02,6.0077,6.0368,5.9151,6.0108,10234063,0
2012-02-03,6.066,6.066,5.9439,5.9584,12829803,0
2012-02-06,5.9411,6.0397,5.9121,6.0282,6084114,0
2012-02-07,6.0077,6.0832,5.9965,6.0514,6949489,0
2012-02-08,6.0425,6.1153,6.0225,6.1094,32288019,0
2012-02-09,6.0543,6.2865,6.0164,6.2719,11076271,0
2012-02-10,6.1995,6.3445,6.1674,6.3155,12836904,0
2012-02-13,6.3301,6.4113,6.3155,6.3854,10606711,0
2012-02-14,6.3967,6.4084,6.3533,6.3997,7864187,0
2012-02-15,6.4694,6.5244,6.4489,6.5042,7822855,0
2012-02-16,6.5186,6.5825,6.481,6.5593,7195237,0
2012-02-17,6.5535,6.5912,6.5214,6.5535,6314649,0
2012-02-21,6.5477,6.5825,6.4172,6.4984,6117447,0
2012-02-22,6.5099,6.6406,6.4432,6.6259,4838224,0
2012-02-23,6.658,6.7593,6.5883,6.6608,6279287,0
2012-02-24,6.6551,6.6608,6.6087,6.6608,5661963,0
2012-02-27,6.5971,6.632,6.5593,6.5855,5377801,0
2012-02-28,6.6377,6.7882,6.5912,6.7593,4932902,0
2012-02-29,6.8066,6.818,6.6229,6.6268,10061809,0
2012-03-01,6.658,6.832,6.6491,6.8087,6744632,0
2012-03-02,6.8581,6.8609,6.6349,6.739,11118835,0
2012-03-05,6.7333,6.8468,6.5796,6.8291,11997968,0
2012-03-06,6.6841,6.6841,6.4925,6.5244,9975382,0
2012-03-07,6.5332,6.5447,6.4286,6.452,9659299,0
2012-03-08,6.5244,6.6638,6.5099,6.6232,10260171,0
2012-03-09,6.6,6.7537,6.5652,6.713,6409812,0
2012-03-12,6.6289,6.6521,6.5622,6.6521,6596227,0
2012-03-13,6.6491,6.9045,6.6491,6.8877,7990690,0
2012-03-14,6.8644,6.9045,6.7975,6.8468,7638744,0
2012-03-15,6.9102,6.9397,6.8004,6.8553,6278674,0
2012-03-16,6.8581,6.8784,6.7306,6.7593,6092056,0
2012-03-19,6.7333,6.87,6.687,6.8117,6007159,0
2012-03-20,6.7685,6.791,6.7192,6.7714,6908001,0
2012-03-21,6.7799,6.8553,6.7248,6.8376,8423543,0
2012-03-22,6.7826,6.7826,6.6667,6.7101,8529201,0
2012-03-23,6.7306,6.7306,6.6232,6.6551,11693573,0
2012-03-26,6.6696,6.9249,6.6667,6.9249,7541291,0
2012-03-27,7.0881,7.1661,7.0236,7.0497,6426613,0
2012-03-28,7.189,7.2032,6.9075,6.9539,9559558,0
2012-03-29,6.9595,7.0005,6.8609,6.9307,10656598,0
2012-03-30,7.0011,7.0059,6.8869,6.9045,12858656,0
2012-04-02,6.9137,7.1741,6.8989,7.1599,18408037,0
2012-04-03,7.1897,7.1994,7.1097,7.1541,14804015,0
2012-04-04,7.0903,7.1208,7.035,7.1022,12861099,0
2012-04-05,7.1097,7.3152,7.094,7.2736,10420294,0
2012-04-09,7.1771,7.2826,7.1371,7.25,4260381,0
2012-04-10,7.2002,7.2699,7.1512,7.2328,8828035,0
2012-04-11,7.4014,7.4273,7.3286,7.3782,8913850,0
2012-04-12,7.4911,7.5608,7.3456,7.3635,14635106,0
2012-04-13,7.3219,7.3427,7.2016,7.2173,8272197,0
2012-04-16,7.2826,7.3056,7.143,7.2417,8001595,0
2012-04-17,7.2254,7.2893,7.1504,7.1541,6962959,0
2012-04-18,7.1341,7.3085,7.114,7.2936,8656517,0
2012-04-19,7.3168,7.3835,7.2646,7.3248,4720044,0
2012-04-20,7.3791,7.4957,7.3694,7.4027,8208130,0
2012-04-23,7.3493,7.3811,7.2855,7.3666,6081999,0
2012-04-24,7.4504,7.529,7.4333,7.5051,8632035,0
2012-04-25,7.5914,7.6062,7.5133,7.5823,7252718,0
2012-04-26,7.532,7.5706,7.4898,7.5223,10208389,0
2012-04-27,7.5328,7.5662,7.4577,7.4725,6715153,0
2012-04-30,7.4793,7.4793,7.3338,7.3866,9687038,0
2012-05-01,7.3642,7.4235,7.2967,7.3152,5583213,0
2012-05-02,7.2439,7.2588,7.1512,7.2231,12567369,0
2012-05-03,7.2847,7.3263,6.9525,7.0123,19761921,0
2012-05-04,7.1317,7.1728,6.8995,6.9038,17856072,0
2012-05-07,6.8849,7.0725,6.87,7.0271,11282519,0
2012-05-08,7.0384,7.0725,6.9595,7.0123,9848798,0
2012-05-09,6.9186,7.0123,6.8438,6.956,10475801,0
2012-05-10,6.9335,7.0011,6.8849,6.9897,8768897,0
2012-05-11,6.9821,7.1208,6.9525,6.9751,8673698,0
2012-05-14,6.8362,6.8553,6.5444,6.5631,8614879,0
2012-05-15,6.5184,6.653,6.3087,6.3686,8450606,0
2012-05-16,6.5032,6.507,6.3986,6.4508,6978771,0
2012-05-17,6.4283,6.4958,6.2713,6.3198,8676764,0
2012-05-18,6.4209,6.4734,6.2751,6.3385,8087992,0
2012-05-21,6.2975,6.3796,6.2674,6.3724,6133748,0
2012-05-22,6.3124,6.4396,6.3011,6.3385,5380297,0
2012-05-23,6.4283,6.4283,6.2339,6.3724,5204629,0
2012-05-24,6.3648,6.4322,6.2788,6.4209,5543547,0
2012-05-25,6.4508,6.4921,6.3948,6.4434,4504905,0
2012-05-29,6.5782,6.5817,6.4173,6.4658,3993867,0
2012-05-30,6.3385,6.5295,6.3237,6.4434,6033344,0
2012-05-31,6.4508,6.5145,6.3948,6.4471,14809107,0
2012-06-01,6.3274,6.4096,6.3237,6.3573,8273517,0
2012-06-04,6.3948,6.4434,6.3385,6.3648,8376558,0
2012-06-05,6.4136,6.4209,6.3423,6.3423,5667943,0
2012-06-06,6.4022,6.5782,6.3724,6.5407,14816579,0
2012-06-07,6.6118,6.638,6.5256,6.5256,4609341,0
2012-06-08,6.462,6.5894,6.3796,6.5594,4722526,0
2012-06-11,6.6792,6.6981,6.4734,6.4883,4590994,0
2012-06-12,6.5407,6.6829,6.507,6.6678,8044059,0
2012-06-13,6.638,6.7312,6.6118,6.6343,6869975,0
2012-06-14,6.6079,6.7276,6.5594,6.6792,5213116,0
2012-06-15,6.6792,6.72,6.6491,6.72,6978781,0
2012-06-18,6.6417,6.7276,6.6191,6.6829,3559417,0
2012-06-19,6.7312,6.8362,6.7096,6.825,5581429,0
2012-06-20,6.7989,6.8438,6.6753,6.7685,4480047,0
2012-06-21,6.7467,6.765,6.522,6.5256,4353656,0
2012-06-22,6.5782,6.6044,6.4658,6.481,3342867,0
2012-06-25,6.4508,6.4921,6.3796,6.462,3024259,0
2012-06-26,6.5107,6.5782,6.4734,6.5557,4732279,0
2012-06-27,6.5594,6.5968,6.5032,6.5931,4243715,0
2012-06-28,6.6191,6.7728,6.5782,6.7728,5487153,0
2012-06-29,6.9355,6.9885,6.8468,6.8912,6662170,0
2012-07-02,7.0455,7.1541,6.9751,7.1317,5474690,0
2012-07-03,7.1653,7.1728,7.0725,7.1208,2464006,0
2012-07-05,6.9969,7.0455,6.9482,7.0047,5440180,0
2012-07-06,6.9751,7.0011,6.8961,6.9897,5110706,0
2012-07-09,6.9897,6.9897,6.3986,6.8849,2774373,0
2012-07-10,6.9934,7.0047,6.8884,6.9222,3671629,0
2012-07-11,6.9151,6.9637,6.8553,6.8884,3445801,0
2012-07-12,6.825,6.9447,6.7989,6.9222,4853291,0
2012-07-13,6.9482,6.9897,6.9369,6.9708,5611142,0
2012-07-16,6.9482,6.9897,6.8961,6.956,3353199,0
2012-07-17,6.956,7.0986,6.8664,7.0903,5263731,0
2012-07-18,7.0903,7.1808,7.0836,7.1698,6716481,0
2012-07-19,7.1957,7.241,7.1653,7.2219,4341788,0
2012-07-20,7.2032,7.2634,7.0194,7.1467,7571687,0
2012-07-23,6.9934,7.035,6.8961,6.9897,3709209,0
2012-07-24,7.0497,7.0606,6.8778,6.9222,3740522,0
2012-07-25,6.9637,6.9708,6.8884,6.93,4014585,0
2012-07-26,7.0421,7.1244,7.0158,7.094,3496447,0
2012-07-27,7.1846,7.3004,7.1653,7.2588,6782617,0
2012-07-30,7.2736,7.3384,7.2219,7.241,3283756,0
2012-07-31,7.2588,7.3338,7.0421,7.1133,8575681,0
2012-08-01,7.1846,7.1994,7.1053,7.1504,6068163,0
2012-08-02,7.1579,7.1808,7.0236,7.1728,4804472,0
2012-08-03,7.267,7.3041,7.218,7.218,7299084,0
2012-08-06,7.2588,7.3642,7.2328,7.3115,3951667,0
2012-08-07,7.3041,7.3642,7.2032,7.241,4798705,0
2012-08-08,7.2819,7.3753,7.2736,7.3671,3676819,0
2012-08-09,7.4052,7.4616,7.3709,7.4161,3699863,0
2012-08-10,7.3709,7.4725,7.3709,7.4309,5393937,0
2012-08-13,7.3791,7.4199,7.3384,7.382,3727530,0
2012-08-14,7.3753,7.382,7.2551,7.2847,4924692,0
2012-08-15,7.3866,7.3866,7.2781,7.3384,3952429,0
2012-08-16,7.3642,7.3975,7.3077,7.3753,3672558,0
2012-08-17,7.3753,7.4014,7.3412,7.356,3383346,0
2012-08-20,7.2967,7.3263,7.2328,7.2847,2817063,0
2012-08-21,7.3338,7.3753,7.1957,7.2254,3455848,0
2012-08-22,7.2105,7.2929,7.1764,7.2588,2651887,0
2012-08-23,7.192,7.2291,6.72,6.9412,10853235,0
2012-08-24,6.8961,7.0236,6.8778,6.9897,7220327,0
2012-08-27,6.956,7.0568,6.9525,7.0047,3852587,0
2012-08-28,7.0421,7.0755,6.9482,6.9786,7064700,0
2012-08-29,6.9369,6.9671,6.851,6.9186,3055533,0
2012-08-30,6.87,6.8849,6.6453,6.6753,4823453,0
2012-08-31,6.2566,6.5652,6.2566,6.3625,21254459,0
2012-09-04,6.481,6.481,6.245,6.3124,17275171,0
2012-09-05,6.3835,6.5518,6.3461,6.5256,10566356,0
2012-09-06,6.5742,6.638,6.5332,6.5742,8061326,0
2012-09-07,6.5594,6.6829,6.4695,6.4921,5018400,0
2012-09-10,6.4471,6.5295,6.4283,6.4322,6150063,0
2012-09-11,6.4695,6.5295,5.8671,5.9009,21219427,0
2012-09-12,4.9092,5.0139,4.4453,4.6661,96897161,0
2012-09-13,4.6923,4.8643,4.6773,4.8531,29760579,0
2012-09-14,5.0027,5.0552,4.9167,4.9428,17640063,0
2012-09-17,4.9243,5.1375,4.8082,5.0216,16001656,0
2012-09-18,5.0628,5.2872,5.0253,5.2086,13481971,0
2012-09-19,5.2086,5.2199,5.0701,5.0738,9931448,0
2012-09-20,5.0253,5.0289,4.8158,4.8307,16940719,0
2012-09-21,4.883,4.883,4.7746,4.7819,19991336,0
2012-09-24,4.8119,4.8194,4.7746,4.7819,7932168,0
2012-09-25,4.8008,4.8082,4.7371,4.7371,7027016,0
2012-09-26,4.7221,4.7596,4.6287,4.651,12204076,0
2012-09-27,4.6698,4.6773,4.55,4.5986,15661079,0
2012-09-28,4.6,4.6044,4.4898,4.534,19515975,0
2012-10-01,4.5688,4.5949,4.5351,4.55,10745573,0
2012-10-02,4.58,4.5949,4.4751,4.4789,10425845,0
2012-10-03,4.3966,4.4115,4.2655,4.2769,17549256,0
2012-10-04,4.3143,4.3218,4.232,4.2919,14232112,0
2012-10-05,4.4415,4.5201,4.3779,4.4789,23596295,0
2012-10-08,4.5574,4.5912,4.4677,4.5127,8827431,0
2012-10-09,4.4827,4.5912,4.4603,4.55,10965427,0
2012-10-10,4.5763,4.58,4.4526,4.4677,9455460,0
2012-10-11,4.5127,4.61,4.4938,4.5837,24265764,0
2012-10-12,4.5162,4.6473,4.5089,4.5763,10931783,0
2012-10-15,4.6287,4.6586,4.5649,4.6249,17514241,0
2012-10-16,4.883,4.8942,4.61,4.6923,24077481,0
2012-10-17,4.7371,4.7484,4.6436,4.6809,11024211,0
2012-10-18,4.6361,4.6397,4.4938,4.55,9541392,0
2012-10-19,4.6176,4.6698,4.5014,4.651,9331014,0
2012-10-22,4.5986,4.6773,4.5763,4.6698,8913167,0
2012-10-23,4.6024,4.6249,4.5162,4.5426,10237874,0
2012-10-24,4.5949,4.61,4.5239,4.5426,6251541,0
2012-10-25,4.5912,4.6024,4.5089,4.5351,5617439,0
2012-10-26,4.5613,4.5688,4.4789,4.5052,4766443,0
2012-10-31,4.5251,4.5911,4.4546,4.4855,5729670,0
2012-11-01,4.4865,4.5763,4.4789,4.5649,8791737,0
2012-11-02,4.6885,4.6885,4.4079,4.4415,9511561,0
2012-11-05,4.4415,4.4677,4.4265,4.4677,7723992,0
2012-11-06,4.4265,4.4789,4.3893,4.4041,8724777,0
2012-11-07,4.3779,4.3929,4.2507,4.3442,13723846,0
2012-11-08,4.3067,4.3555,4.0936,4.1159,18506946,0
2012-11-09,4.131,4.3442,4.1272,4.2618,34960324,0
2012-11-12,4.258,4.2618,4.1646,4.1796,14653088,0
2012-11-13,4.2134,4.2283,4.1609,4.1908,14399591,0
2012-11-14,4.2095,4.2655,4.1272,4.1384,7232854,0
2012-11-15,4.1272,4.1497,3.9663,4.0936,6841101,0
2012-11-16,4.1497,4.1534,4.0449,4.1047,10032341,0
2012-11-19,4.0973,4.131,3.9889,4.0488,9968276,0
2012-11-20,4.0263,4.0411,3.9514,4.0037,5379623,0
2012-11-21,4.0674,4.0784,3.9925,4.0411,14769572,0
2012-11-23,4.3779,4.3816,4.2919,4.3406,14535846,0
2012-11-26,4.4677,4.4677,4.3592,4.4415,23330715,0
2012-11-27,4.58,4.58,4.2806,4.2845,30305219,0
2012-11-28,4.419,4.4603,4.3555,4.4153,16071054,0
2012-11-29,4.4153,4.4566,4.3629,4.4115,7632862,0
2012-11-30,4.4766,4.6087,4.4546,4.5778,17420689,0
2012-12-03,4.5276,4.5613,4.4153,4.4566,7841763,0
2012-12-04,4.5778,4.6132,4.3049,4.34,14214899,0
2012-12-05,4.2386,4.3223,4.2122,4.243,12239185,0
2012-12-06,4.3179,4.6087,4.3136,4.6044,12741148,0
2012-12-07,4.5251,4.5954,4.4987,4.5646,8519383,0
2012-12-10,4.5089,4.5837,4.5014,4.5725,5855099,0
2012-12-11,4.5574,4.6211,4.5426,4.5688,5267976,0
2012-12-12,4.5688,4.6698,4.5313,4.6361,8503896,0
2012-12-13,4.6324,4.6436,4.5276,4.5649,7323397,0
2012-12-14,4.6087,4.6396,4.534,4.5559,6211932,0
2012-12-17,4.5538,4.5763,4.4938,4.4977,8297609,0
2012-12-18,4.5206,4.5384,4.4546,4.5162,9034422,0
2012-12-19,4.5778,4.6308,4.5294,4.534,7231309,0
2012-12-20,4.5559,4.6177,4.4898,4.6132,5191021,0
2012-12-21,4.8335,4.8863,4.8159,4.8159,40335975,0
2012-12-24,4.8026,4.8026,4.2299,4.5778,16797740,0
2012-12-26,4.7144,4.7321,4.6044,4.6221,42125303,0
2012-12-27,4.8424,4.882,4.7718,4.8203,12061866,0
2012-12-28,4.851,4.8643,4.7542,4.7587,7867482,0
2012-12-31,4.785,4.7981,4.6748,4.785,4709380,0
2013-01-02,4.8468,4.9613,4.8424,4.9567,6150454,0
2013-01-03,4.9348,5.0318,4.9129,4.9393,5077023,0
2013-01-04,4.8863,4.8907,4.6926,4.7542,10891279,0
2013-01-07,4.5692,4.6926,4.5604,4.6177,8821006,0
2013-01-08,4.5206,4.5294,4.437,4.4678,8784506,0
2013-01-09,4.5119,4.6926,4.459,4.6837,8838590,0
2013-01-10,4.785,4.851,4.6705,4.7939,10374184,0
2013-01-11,4.7059,4.8159,4.6969,4.785,6783463,0
2013-01-14,4.8292,4.8468,4.7497,4.7939,5521253,0
2013-01-15,4.7718,4.8335,4.7455,4.8026,5169279,0
2013-01-16,4.785,4.904,4.7807,4.8687,4193479,0
2013-01-17,4.926,4.9789,4.9129,4.9613,3775762,0
2013-01-18,4.9789,5.0627,4.9525,5.0582,5949722,0
2013-01-22,5.0407,5.0495,4.882,4.9656,7939932,0
2013-01-23,4.9613,5.0318,4.8863,4.9173,5921328,0
2013-01-24,4.8732,4.9436,4.8468,4.926,5653037,0
2013-01-25,4.9656,4.9789,4.904,4.9701,3053757,0
2013-01-28,4.9348,4.9744,4.882,4.9701,12111888,0
2013-01-29,4.9129,4.9613,4.8687,4.9348,5606952,0
2013-01-30,4.851,4.8863,4.8026,4.8687,5435199,0
2013-01-31,4.7939,4.8643,4.7497,4.8379,8243608,0
2013-02-01,4.9436,4.9613,4.882,4.9393,4327164,0
2013-02-04,4.9173,4.926,4.851,4.8643,3857166,0
2013-02-05,4.8951,4.9393,4.851,4.8556,3571738,0
2013-02-06,4.882,4.9393,4.8643,4.9393,3482012,0
2013-02-07,5.0009,5.0185,4.8863,5.0009,6484193,0
2013-02-08,4.9348,4.9436,4.8292,4.8335,7827191,0
2013-02-11,4.8599,4.882,4.8159,4.851,3685577,0
2013-02-12,4.9305,4.9305,4.8248,4.8687,4031243,0
2013-02-13,4.9082,4.9877,4.8599,4.9393,6528102,0
2013-02-14,4.9656,5.0407,4.9567,5.0318,3053862,0
2013-02-15,5.111,5.1509,5.0627,5.1464,6166316,0
2013-02-19,5.1551,5.1815,5.1023,5.1376,4421565,0
2013-02-20,5.0978,5.1683,5.0582,5.1287,8054268,0
2013-02-21,5.089,5.0934,4.9129,4.9613,10683707,0
2013-02-22,4.9922,5.0802,4.9789,5.0582,6167962,0
2013-02-25,5.1464,5.2344,5.0978,5.1155,6980356,0
2013-02-26,5.3182,5.327,5.1638,5.2301,6970858,0
2013-02-27,5.2477,5.2785,5.2301,5.2609,5676735,0
2013-02-28,5.2678,5.2838,5.2101,5.2417,7489973,0
2013-03-01,5.1198,5.2477,5.1155,5.2124,6616052,0
2013-03-04,5.2037,5.2477,5.1419,5.2037,4092088,0
2013-03-05,5.1991,5.327,5.1991,5.2432,4402669,0
2013-03-06,5.2563,5.4813,5.2432,5.4195,5517317,0
2013-03-07,5.5782,5.8028,5.5648,5.7324,13034655,0
2013-03-08,5.7015,5.7896,5.5782,5.7676,8145013,0
2013-03-11,5.7719,5.8337,5.6132,5.7058,6912148,0
2013-03-12,5.7324,5.7324,5.5869,5.6178,6828588,0
2013-03-13,5.6619,5.6838,5.5032,5.6001,8027046,0
2013-03-14,5.5738,5.6574,5.5648,5.6221,8681396,0
2013-03-15,5.6089,5.728,5.5648,5.7149,10251083,0
2013-03-18,5.6178,5.7588,5.6089,5.7455,7009747,0
2013-03-19,5.728,5.8073,5.6971,5.7455,7030691,0
2013-03-20,5.0846,5.1287,4.9922,5.0097,15061486,0
2013-03-21,5.0538,5.0978,4.9525,4.9656,9509842,0
2013-03-22,4.9656,5.023,4.9481,5.0185,5970217,0
2013-03-25,4.9966,5.0715,4.9348,4.9436,3980116,0
2013-03-26,4.9613,5.0759,4.9481,5.0141,4159983,0
2013-03-27,5.0185,5.1464,4.9966,5.1155,6202501,0
2013-03-28,5.1244,5.2213,5.089,5.2213,10693244,0
2013-04-01,5.1859,5.283,5.1859,5.2257,4254816,0
2013-04-02,5.2627,5.2678,5.0788,5.1418,6741577,0
2013-04-03,5.1198,5.1859,5.0715,5.0846,8652986,0
2013-04-04,5.1259,5.1313,5.0471,5.1155,10105584,0
2013-04-05,5.1727,5.4151,5.1596,5.3929,18094708,0
2013-04-08,5.2432,5.2563,5.0715,5.1419,6666783,0
2013-04-09,5.1596,5.2785,5.1509,5.2344,5889855,0
2013-04-10,5.3311,5.4624,5.3258,5.4151,6299722,0
2013-04-11,5.459,5.4813,5.2917,5.3314,4416177,0
2013-04-12,5.3468,5.3521,5.2154,5.3153,6812139,0
2013-04-15,5.2653,5.3358,5.2124,5.2124,6024056,0
2013-04-16,5.2344,5.3006,5.1949,5.2697,6000975,0
2013-04-17,5.2942,5.2942,5.1787,5.189,6300402,0
2013-04-18,5.1991,5.3578,5.1596,5.3491,6044676,0
2013-04-19,5.3311,5.515,5.3258,5.494,7589077,0
2013-04-22,5.5098,5.5677,5.373,5.4415,7453668,0
2013-04-23,5.452,5.5098,5.3994,5.4624,4474311,0
2013-04-24,5.4887,5.5307,5.473,5.5045,5669372,0
2013-04-25,5.5256,5.5782,5.4835,5.5098,8824273,0
2013-04-26,5.4835,5.494,5.3678,5.4309,2770497,0
2013-04-29,5.4677,5.5939,5.3994,5.5466,5349495,0
2013-04-30,5.5204,5.6729,5.5098,5.6518,7777669,0
2013-05-01,5.6991,5.7096,5.5625,5.5887,2226218,0
2013-05-02,5.7201,5.7306,5.5677,5.6203,4354709,0
2013-05-03,5.6518,5.7464,5.6149,5.6308,6025185,0
2013-05-06,5.6412,5.6465,5.5098,5.5572,4584376,0
2013-05-07,5.6254,5.6675,5.5782,5.6359,4148009,0
2013-05-08,5.6518,5.7096,5.6254,5.6991,4632796,0
2013-05-09,5.6885,5.7043,5.5466,5.5835,2305483,0
2013-05-10,5.5992,5.6833,5.5413,5.6729,4471216,0
2013-05-13,5.678,5.6885,5.6045,5.6203,2625863,0
2013-05-14,5.6465,5.678,5.5572,5.573,2898738,0
2013-05-15,5.5466,5.6097,5.5413,5.6045,4385188,0
2013-05-16,5.6833,5.7096,5.6254,5.6569,2540908,0
2013-05-17,5.7254,5.7937,5.6991,5.7831,4741589,0
2013-05-20,5.8147,5.9461,5.8147,5.8936,4444057,0
2013-05-21,5.9199,6.067,5.8673,5.9672,4676840,0
2013-05-22,5.9935,6.0935,5.9724,6.0618,9258510,0
2013-05-23,6.0198,6.025,5.8936,6.0145,5229423,0
2013-05-24,5.9989,6.0459,5.9461,5.9989,5483914,0
2013-05-28,5.941,5.9989,5.8358,5.8463,9059461,0
2013-05-29,5.8252,5.8252,5.6097,5.6518,5966368,0
2013-05-30,5.7464,5.7727,5.6203,5.6359,3383110,0
2013-05-31,5.573,5.6675,5.4151,5.4784,7540065,0
2013-06-03,5.4835,5.6729,5.3888,5.6149,6603726,0
2013-06-04,5.6359,5.6412,5.373,5.4151,8082244,0
2013-06-05,5.4415,5.452,5.2575,5.373,6735655,0
2013-06-06,5.3153,5.3838,5.2627,5.3521,6194233,0
2013-06-07,5.1839,5.2311,5.0998,5.1522,7213413,0
2013-06-10,5.0998,5.1364,5.0524,5.0998,5875624,0
2013-06-11,4.9682,5.084,4.9106,5.0156,3639057,0
2013-06-12,5.0313,5.0368,4.821,4.8893,3655949,0
2013-06-13,4.9157,5.0103,4.8735,5.0103,4086196,0
2013-06-14,5.0629,5.0629,4.9315,4.9472,5127609,0
2013-06-17,4.9632,5.0368,4.9368,4.9788,3491323,0
2013-06-18,4.9472,4.9893,4.8947,4.984,3533290,0
2013-06-19,4.9893,5.0209,4.7896,4.7896,3367603,0
2013-06-20,4.6265,4.6265,4.4636,4.5268,5911603,0
2013-06-21,4.4479,4.7526,4.3584,4.5635,13671919,0
2013-06-24,4.453,4.5003,4.3374,4.4216,6883633,0
2013-06-25,4.5214,4.5739,4.4216,4.5635,5899042,0
2013-06-26,4.5581,4.7106,4.5581,4.6739,4247111,0
2013-06-27,4.6581,4.8053,4.6581,4.7789,6702373,0
2013-06-28,4.6635,4.8001,4.6265,4.7159,5606103,0
2013-07-01,4.7738,4.8107,4.6685,4.7369,4741191,0
2013-07-02,4.7106,4.7631,4.5371,4.5688,4309255,0
2013-07-03,4.5529,4.595,4.495,4.5214,3548837,0
2013-07-05,4.5844,4.595,4.3953,4.5057,6661541,0
2013-07-08,4.6477,4.7526,4.6002,4.6791,5720736,0
2013-07-09,4.7106,4.7475,4.6054,4.6635,4750114,0
2013-07-10,4.616,4.7947,4.6054,4.6791,4790162,0
2013-07-11,4.7686,4.8579,4.7212,4.8579,3862541,0
2013-07-12,4.8264,4.8579,4.6527,4.6948,3294389,0
2013-07-15,4.6265,4.7579,4.5529,4.7369,7712750,0
2013-07-16,4.7686,4.7789,4.6635,4.7001,5340171,0
2013-07-17,4.7369,4.8421,4.7265,4.8001,3907374,0
2013-07-18,4.8001,4.9525,4.7896,4.9315,3672369,0
2013-07-19,4.8053,4.9472,4.7947,4.9052,4945997,0
2013-07-22,4.9682,5.0524,4.9157,5.0368,3592229,0
2013-07-23,5.0734,5.105,5.0209,5.0524,3920635,0
2013-07-24,5.0629,5.0629,4.9106,4.9788,2751474,0
2013-07-25,4.9788,5.1522,4.9788,5.1522,3628562,0
2013-07-26,5.1155,5.163,5.0313,5.0578,3424860,0
2013-07-29,5.0368,5.1364,5.0313,5.0943,3098124,0
2013-07-30,5.0734,5.0734,4.9736,4.9893,2948117,0
2013-07-31,4.8893,4.9263,4.821,4.8684,4644544,0
2013-08-01,4.8631,4.8684,4.6791,4.7475,7366234,0
2013-08-02,4.7947,4.8789,4.7631,4.8158,3007079,0
2013-08-05,4.7001,4.8107,4.6948,4.7579,2985590,0
2013-08-06,4.7738,4.8158,4.6108,4.6265,4293408,0
2013-08-07,4.6477,4.8107,4.616,4.7631,3728005,0
2013-08-08,4.7738,4.8107,4.6424,4.7844,4595142,0
2013-08-09,4.7265,4.7789,4.6897,4.7475,3741281,0
2013-08-12,4.8107,4.9421,4.7369,4.7686,4208017,0
2013-08-13,4.7526,4.7738,4.7001,4.7212,3948987,0
2013-08-14,4.7526,4.7631,4.5688,4.6054,5630684,0
2013-08-15,4.5003,4.5268,4.4427,4.4847,4273916,0
2013-08-16,4.4479,4.453,4.3111,4.3427,4916103,0
2013-08-19,4.3111,4.3953,4.2849,4.2955,4336682,0
2013-08-20,4.3111,4.348,4.2639,4.2692,3161735,0
2013-08-21,4.227,4.2428,4.1482,4.1534,4229018,0
2013-08-22,4.1745,4.2322,4.1692,4.1902,3926915,0
2013-08-23,4.2585,4.3637,4.2112,4.353,3746968,0
2013-08-26,4.353,4.353,4.2059,4.2322,5108725,0
2013-08-27,4.2059,4.2428,4.1534,4.2059,5077451,0
2013-08-28,4.2428,4.3058,4.1692,4.1745,6412920,0
2013-08-29,4.1587,4.2218,4.1218,4.1797,5288404,0
2013-08-30,4.1902,4.2165,4.106,4.1797,5265818,0
2013-09-03,4.2059,4.2534,4.1376,4.185,3576135,0
2013-09-04,4.1534,4.185,4.1166,4.1429,3223602,0
2013-09-05,4.1534,4.2955,4.1534,4.2796,4362334,0
2013-09-06,4.332,4.369,4.3006,4.332,5587439,0
2013-09-09,4.3741,4.474,4.3741,4.474,3354231,0
2013-09-10,4.5057,4.5268,4.3899,4.4636,5635822,0
2013-09-11,4.4268,4.4373,4.332,4.4268,3416854,0
2013-09-12,4.4373,4.4373,4.3006,4.3111,7228967,0
2013-09-13,4.3427,4.3637,4.3058,4.3427,3333011,0
2013-09-16,4.4216,4.4373,4.3584,4.3584,4872698,0
2013-09-17,4.4058,4.4479,4.3584,4.3741,5524270,0
2013-09-18,4.3006,4.4793,4.2796,4.4636,11559549,0
2013-09-19,4.495,4.5057,4.4319,4.4793,8843147,0
2013-09-20,4.5057,4.5161,4.4163,4.4319,4345627,0
2013-09-23,4.4427,4.5371,4.4427,4.5268,9469461,0
2013-09-24,4.5319,4.6477,4.5057,4.6108,8206035,0
2013-09-25,4.6002,4.616,4.5479,4.5635,5903464,0
2013-09-26,4.6002,4.6054,4.4847,4.5161,3524956,0
2013-09-27,4.5214,4.5688,4.5003,4.5108,3874934,0
2013-09-30,4.5424,4.5688,4.4898,4.5424,4722651,0
2013-10-01,4.6054,4.6527,4.5635,4.6002,2721630,0
2013-10-02,4.6002,4.6581,4.5898,4.6424,2940308,0
2013-10-03,4.6054,4.6635,4.5635,4.6635,3303958,0
2013-10-04,4.6635,4.7579,4.6424,4.7526,4183683,0
2013-10-07,4.7422,4.7686,4.6685,4.6739,3705513,0
2013-10-08,4.7001,4.7631,4.6791,4.6897,4304629,0
2013-10-09,4.7106,4.7159,4.6477,4.6844,5144137,0
2013-10-10,4.7265,4.8264,4.7106,4.8001,4206512,0
2013-10-11,4.8107,4.8474,4.7947,4.8316,2832897,0
2013-10-14,4.7686,4.8579,4.7631,4.8579,3369414,0
2013-10-15,4.8158,4.8369,4.7631,4.7896,5260562,0
2013-10-16,4.8369,4.8893,4.8001,4.8158,4361403,0
2013-10-17,4.8369,4.8735,4.8158,4.8631,3611243,0
2013-10-18,4.8684,4.9893,4.8474,4.9578,5992309,0
2013-10-21,4.9472,4.9578,4.8789,4.9211,3222312,0
2013-10-22,4.9368,4.9632,4.8947,4.9157,5542256,0
2013-10-23,4.9106,4.9157,4.8001,4.8107,3630805,0
2013-10-24,4.7947,4.8053,4.6844,4.7369,5411940,0
2013-10-25,4.7475,4.7631,4.7055,4.7422,4065267,0
2013-10-28,4.8001,4.8264,4.7844,4.8158,4949169,0
2013-10-29,4.8158,4.8684,4.7947,4.8631,5338850,0
2013-10-30,4.8421,4.8631,4.7789,4.8107,5362964,0
2013-10-31,4.8107,4.8369,4.6685,4.7159,6145766,0
2013-11-01,4.6635,4.7106,4.6265,4.6897,4565331,0
2013-11-04,4.7369,4.7369,4.6581,4.6635,4243116,0
2013-11-05,4.5739,4.6054,4.5268,4.5371,4074539,0
2013-11-06,4.5739,4.5739,4.5057,4.5108,6401923,0
2013-11-07,4.5161,4.5268,4.3796,4.3899,4688957,0
2013-11-08,4.3953,4.4005,4.2639,4.332,7777815,0
2013-11-11,4.4058,4.4109,4.3216,4.332,3650745,0
2013-11-12,4.2743,4.3058,4.2322,4.2796,3554678,0
2013-11-13,4.2692,4.3374,4.227,4.3164,6093624,0
2013-11-14,4.369,4.453,4.3637,4.4268,4730867,0
2013-11-15,4.4689,4.5898,4.4319,4.5479,5501192,0
2013-11-18,4.5581,4.5635,4.453,4.4689,7548731,0
2013-11-19,4.5319,4.5371,4.353,4.3741,6049238,0
2013-11-20,4.4005,4.4583,4.3164,4.3164,6007317,0
2013-11-21,4.3058,4.348,4.2849,4.2955,5931424,0
2013-11-22,4.4163,4.474,4.3637,4.4005,7219525,0
2013-11-25,4.4216,4.5057,4.4005,4.5003,5729637,0
2013-11-26,4.4636,4.4689,4.3847,4.4163,4047741,0
2013-11-27,4.4479,4.4583,4.3899,4.4163,3378625,0
2013-11-29,4.3796,4.4427,4.369,4.3899,2374254,0
2013-12-02,4.3741,4.4005,4.3006,4.3164,8690963,0
2013-12-03,4.3111,4.3164,4.227,4.2585,4009580,0
2013-12-04,4.2165,4.2322,4.1587,4.1797,4751544,0
2013-12-05,4.2009,4.2585,4.1902,4.2112,3735408,0
2013-12-06,4.3847,4.4163,4.332,4.3637,10296132,0
2013-12-09,4.3953,4.4268,4.3637,4.4058,3093349,0
2013-12-10,4.4319,4.4689,4.4058,4.4268,6194028,0
2013-12-11,4.4005,4.4005,4.2639,4.2743,4880014,0
2013-12-12,4.2783,4.2891,4.2243,4.2459,7632868,0
2013-12-13,4.1705,4.1814,4.1112,4.1274,6725700,0
2013-12-16,4.1652,4.2081,4.1597,4.1759,4575683,0
2013-12-17,4.2243,4.2243,4.1488,4.1544,5323571,0
2013-12-18,4.1597,4.192,4.0573,4.1705,7432901,0
2013-12-19,4.1381,4.1436,4.0897,4.0951,5230915,0
2013-12-20,4.0789,4.1112,4.0573,4.0627,8120115,0
2013-12-23,4.1166,4.2459,4.0897,4.2243,7774504,0
2013-12-24,4.2459,4.2837,4.2135,4.2621,2594171,0
2013-12-26,4.2513,4.2513,4.1814,4.2191,2908998,0
2013-12-27,4.2459,4.3213,4.2405,4.3107,3755121,0
2013-12-30,4.2783,4.2998,4.1218,4.1274,6537492,0
2013-12-31,4.1381,4.219,4.1381,4.1975,2481266,0
2014-01-02,4.106,4.1381,4.0359,4.0682,4828936,0
2014-01-03,4.1759,4.192,4.0897,4.1544,5334496,0
2014-01-06,4.1488,4.2243,4.1329,4.1868,8788174,0
2014-01-07,4.2191,4.2243,4.0845,4.106,3952742,0
2014-01-08,4.0897,4.1005,3.9657,3.9928,4559485,0
2014-01-09,3.9334,3.9495,3.858,3.9334,5996680,0
2014-01-10,3.9495,4.0789,3.9443,4.0735,5756755,0
2014-01-13,4.0445,4.0797,3.9247,3.9388,3997414,0
2014-01-14,3.96,4.0586,3.9529,4.0164,6321539,0
2014-01-15,4.0516,4.0868,3.974,4.0093,3867435,0
2014-01-16,4.0374,4.0516,3.974,4.0164,6516228,0
2014-01-17,4.0303,4.0868,3.9952,4.0655,8419577,0
2014-01-21,4.0164,4.1361,4.0023,4.115,19133309,0
2014-01-22,4.0939,4.2067,4.0868,4.1995,8986564,0
2014-01-23,4.1713,4.1784,4.0655,4.0868,17813165,0
2014-01-24,4.0516,4.0586,3.96,4.0303,12575857,0
2014-01-27,3.9812,4.0023,3.9176,3.9318,16577400,0
2014-01-28,4.0093,4.0093,3.9318,3.9812,14416843,0
2014-01-29,3.9247,3.9388,3.8402,3.9106,11291983,0
2014-01-30,4.0164,4.0586,3.974,4.0303,10036184,0
2014-01-31,4.0234,4.0868,3.9952,4.0655,6532519,0
2014-02-03,4.0445,4.0727,3.974,3.9952,8830881,0
2014-02-04,3.974,4.0164,3.9457,3.974,15406951,0
2014-02-05,3.8614,3.8965,3.805,3.805,8086605,0
2014-02-06,3.8824,3.9812,3.8753,3.967,7479195,0
2014-02-07,4.0093,4.0445,3.8965,3.967,12258860,0
2014-02-10,3.9106,3.9457,3.833,3.9035,7269238,0
2014-02-11,3.8402,3.96,3.833,3.96,9491341,0
2014-02-12,3.9318,4.0655,3.9176,3.9812,12784814,0
2014-02-13,3.9529,4.0868,3.9247,4.0797,5145422,0
2014-02-14,4.0516,4.1289,3.9812,3.9952,8631782,0
2014-02-18,3.8471,3.8824,3.6852,3.7204,10213890,0
2014-02-19,3.7909,3.833,3.7275,3.7909,12689549,0
2014-02-20,3.8542,3.9176,3.7979,3.8682,5843378,0
2014-02-21,3.9035,4.0023,3.8824,3.9388,7453087,0
2014-02-24,3.96,4.0303,3.9318,3.9881,6993663,0
2014-02-25,3.9952,4.0374,3.8965,3.9247,7036907,0
2014-02-26,3.9247,3.9529,3.8753,3.9247,6551017,0
2014-02-27,3.9529,4.1078,3.9529,4.0939,7498717,0
2014-02-28,4.0516,4.1009,3.9812,4.0797,8496195,0
2014-03-03,4.0445,4.0797,3.9529,4.0164,4203982,0
2014-03-04,4.1361,4.1571,4.0303,4.115,7795347,0
2014-03-05,4.1218,4.1571,4.0655,4.1501,4579390,0
2014-03-06,4.1432,4.2135,4.1361,4.1854,5923707,0
2014-03-07,4.0374,4.0586,3.9106,3.967,16471668,0
2014-03-10,3.9388,3.9457,3.812,3.8471,12336606,0
2014-03-11,3.9318,3.9388,3.8402,3.8753,8317062,0
2014-03-12,3.8965,4.0023,3.8824,3.9881,6647686,0
2014-03-13,4.0939,4.1501,4.0023,4.0939,12218433,0
2014-03-14,4.0727,4.0727,3.8965,3.9035,14480926,0
2014-03-17,3.9106,3.9881,3.9035,3.9318,5206738,0
2014-03-18,3.9318,4.1009,3.9318,4.0797,7373297,0
2014-03-19,4.0586,4.1432,4.0093,4.0939,6810265,0
2014-03-20,4.0939,4.2135,4.0797,4.1924,6704873,0
2014-03-21,4.1432,4.2841,4.1432,4.1995,9361413,0
2014-03-24,4.2488,4.2841,4.1501,4.2488,4859465,0
2014-03-25,4.263,4.3757,4.256,4.3617,4531042,0
2014-03-26,4.4108,4.4603,4.3688,4.3828,4638116,0
2014-03-27,4.5096,4.7561,4.4884,4.7491,11238821,0
2014-03-28,4.7844,4.9465,4.7561,4.7913,7860612,0
2014-03-31,4.8266,4.8478,4.7844,4.7913,7561357,0
2014-04-01,4.7351,4.7421,4.6225,4.7139,7824255,0
2014-04-02,4.7421,4.9676,4.7068,4.9253,7376037,0
2014-04-03,4.9465,4.9816,4.8196,4.8196,7338187,0
2014-04-04,4.9816,4.9956,4.876,4.89,6213792,0
2014-04-07,4.9112,5.0943,4.9042,5.0521,7197809,0
2014-04-08,5.1509,5.2,5.031,5.1013,7341943,0
2014-04-09,4.9676,5.0732,4.7702,4.9956,7923140,0
2014-04-10,5.0097,5.1155,4.9956,5.0521,6873941,0
2014-04-11,4.9745,5.1155,4.9745,5.1155,19303108,0
2014-04-14,5.0873,5.1577,5.0593,5.1155,3844007,0
2014-04-15,5.0803,5.0803,4.8972,4.9534,15598171,0
2014-04-16,5.0593,5.0593,4.89,4.9465,6564194,0
2014-04-17,4.9324,5.1509,4.9112,5.1013,5860935,0
2014-04-21,5.1437,5.1437,5.0593,5.0732,4252922,0
2014-04-22,5.045,5.1577,5.0168,5.1366,6670982,0
2014-04-23,5.1647,5.2634,5.1155,5.2493,16166592,0
2014-04-24,5.2775,5.2775,5.1366,5.2353,11581715,0
2014-04-25,5.2283,5.2563,5.0097,5.038,6748319,0
2014-04-28,5.031,5.1789,4.9887,5.1647,5717156,0
2014-04-29,5.2213,5.3129,5.1577,5.1718,5090700,0
2014-04-30,5.2071,5.3198,5.1509,5.3129,6511276,0
2014-05-01,5.2845,5.3198,5.1509,5.2916,5633272,0
2014-05-02,5.3074,5.441,5.285,5.4261,11801393,0
2014-05-05,5.441,5.4632,5.337,5.3742,20334518,0
2014-05-06,5.4039,5.4706,5.3742,5.4188,9910298,0
2014-05-07,5.3742,5.5004,5.3668,5.4632,7173044,0
2014-05-08,5.5226,5.53,5.3964,5.3964,5917649,0
2014-05-09,5.4483,5.4781,5.3816,5.3964,4241611,0
2014-05-12,5.4039,5.4632,5.3889,5.441,4902134,0
2014-05-13,5.4781,5.5746,5.4706,5.53,11148165,0
2014-05-14,5.6413,5.7602,5.6265,5.6635,7536840,0
2014-05-15,5.5151,5.5226,5.2925,5.3221,12334308,0
2014-05-16,5.4483,5.4558,5.3518,5.4112,7830056,0
2014-05-19,5.4039,5.4335,5.3295,5.4261,6015790,0
2014-05-20,5.4335,5.5671,5.4112,5.4632,6517446,0
2014-05-21,5.5004,5.5449,5.4188,5.5374,5838825,0
2014-05-22,5.5746,5.5968,5.5004,5.5671,4257642,0
2014-05-23,5.5746,5.6934,5.5151,5.6859,7961164,0
2014-05-27,5.5078,5.5449,5.3221,5.3889,7124472,0
2014-05-28,5.3816,5.4039,5.285,5.3964,4429202,0
2014-05-29,5.4335,5.4632,5.3518,5.3742,3809650,0
2014-05-30,5.3221,5.3295,5.1737,5.2109,6409604,0
2014-06-02,5.1812,5.2552,5.107,5.248,8047090,0
2014-06-03,5.2331,5.337,5.1886,5.3221,6979784,0
2014-06-04,5.3221,5.3221,5.2552,5.285,3739822,0
2014-06-05,5.3518,5.3964,5.3295,5.3593,3857747,0
2014-06-06,5.5893,5.6043,5.4929,5.5597,6144491,0
2014-06-09,5.5374,5.7007,5.5078,5.6635,4292766,0
2014-06-10,5.671,5.8417,5.6487,5.8122,8949396,0
2014-06-11,5.8788,5.9012,5.8047,5.8714,5825281,0
2014-06-12,5.8641,5.8865,5.775,5.8269,2316311,0
2014-06-13,5.9086,5.9309,5.8196,5.8714,3396274,0
2014-06-16,5.8492,5.9086,5.7972,5.8938,4365037,0
2014-06-17,5.8122,5.9309,5.8122,5.9309,4716391,0
2014-06-18,5.9086,6.2352,5.8938,6.2352,5997059,0
2014-06-19,6.1981,6.2352,6.1164,6.1164,5412273,0
2014-06-20,6.0496,6.146,6.0051,6.1016,5484925,0
2014-06-23,5.9903,6.0718,5.968,6.0422,5968275,0
2014-06-24,6.0793,6.1611,6.0126,6.0571,6111869,0
2014-06-25,6.1238,6.2056,6.0126,6.0496,4972984,0
2014-06-26,5.9754,6.0496,5.9531,6.0422,4735549,0
2014-06-27,6.0273,6.0942,5.9309,6.0496,3613754,0
2014-06-30,5.9976,6.0126,5.8865,5.9309,5487768,0
2014-07-01,5.9382,5.9754,5.8269,5.8566,3459666,0
2014-07-02,5.8417,5.8714,5.7453,5.8344,7625779,0
2014-07-03,5.8196,6.0571,5.7825,6.0496,5116449,0
2014-07-07,6.0126,6.1758,5.9382,6.1534,6490507,0
2014-07-08,6.2032,6.2273,6.123,6.2032,6741887,0
2014-07-09,6.2032,6.3794,6.1711,6.2672,7078280,0
2014-07-10,6.2993,6.5558,6.2672,6.5397,8236050,0
2014-07-11,6.5157,6.6279,6.3394,6.4356,9626503,0
2014-07-14,6.4195,6.5638,6.3954,6.5478,7032622,0
2014-07-15,6.5719,6.644,6.4996,6.6279,5523397,0
2014-07-16,6.6519,6.692,6.4836,6.5397,4349034,0
2014-07-17,6.5958,6.5958,6.4757,6.4996,5025061,0
2014-07-18,6.7321,6.8845,6.644,6.8122,7851555,0
2014-07-21,6.9084,7.0526,6.8603,7.0366,4721260,0
2014-07-22,7.1248,7.2129,7.0848,7.205,5874329,0
2014-07-23,7.1408,7.205,6.9804,7.0686,5249347,0
2014-07-24,7.0848,7.2289,7.0607,7.221,5279073,0
2014-07-25,7.1808,7.205,7.1169,7.1248,4940778,0
2014-07-28,7.1489,7.1808,7.0526,7.1248,3829964,0
2014-07-29,7.0607,7.1169,6.7722,6.8764,5370457,0
2014-07-30,6.9565,6.9804,6.7961,6.8523,4347974,0
2014-07-31,6.692,6.708,6.5478,6.5877,7611903,0
2014-08-01,6.5877,6.7321,6.5798,6.684,6059697,0
2014-08-04,6.8122,6.9324,6.692,6.9244,7211399,0
2014-08-05,6.7642,6.8764,6.692,6.8042,7369396,0
2014-08-06,6.8202,6.9726,6.724,6.9485,7960992,0
2014-08-07,6.8845,6.9804,6.7881,6.8442,8145878,0
2014-08-08,6.7961,6.8523,6.6761,6.8523,6632105,0
2014-08-11,6.9244,6.9404,6.8603,6.9165,3956348,0
2014-08-12,6.8603,6.9244,6.8122,6.8845,4117011,0
2014-08-13,6.9244,6.9404,6.6358,6.6519,6167747,0
2014-08-14,6.6679,6.7961,6.644,6.7482,4288521,0
2014-08-15,6.8603,6.9244,6.7881,6.9165,4240368,0
2014-08-18,6.9804,7.0046,6.8363,6.8924,4285710,0
2014-08-19,6.9244,6.9726,6.8442,6.8684,5828552,0
2014-08-20,6.8603,7.0206,6.8523,6.9565,7317715,0
2014-08-21,6.9965,7.0767,6.9886,7.0125,4997980,0
2014-08-22,6.9404,6.9886,6.8442,6.9165,4004857,0
2014-08-25,6.9404,7.0125,6.8764,6.9965,2846040,0
2014-08-26,6.9565,6.9726,6.708,6.724,6628751,0
2014-08-27,6.7801,6.8764,6.7482,6.8684,5637869,0
2014-08-28,6.8684,6.9645,6.7801,6.8523,4286002,0
2014-08-29,6.8845,6.9485,6.7801,6.8845,4446649,0
2014-09-02,6.7001,6.8122,6.644,6.7961,4112601,0
2014-09-03,6.8603,6.9485,6.8202,6.8845,6284793,0
2014-09-04,6.8764,6.9565,6.8202,6.8523,4254042,0
2014-09-05,6.8442,6.8845,6.7561,6.7961,4012399,0
2014-09-08,6.8122,6.8282,6.4917,6.5077,4406138,0
2014-09-09,6.4516,6.4516,6.2352,6.2753,5446314,0
2014-09-10,6.2913,6.2913,6.115,6.2273,7121618,0
2014-09-11,6.179,6.2273,6.0108,6.0349,8073446,0
2014-09-12,5.8986,5.9386,5.7302,5.7704,6633718,0
2014-09-15,5.8505,5.9147,5.8025,5.8745,4948547,0
2014-09-16,5.7302,5.9065,5.7062,5.8826,9326282,0
2014-09-17,5.6582,5.6822,5.4017,5.4098,10513927,0
2014-09-18,5.3697,5.4898,5.3295,5.3536,7520445,0
2014-09-19,5.4017,5.4098,5.2735,5.2814,4741702,0
2014-09-22,5.1694,5.2094,5.0971,5.1452,3908107,0
2014-09-23,5.2013,5.3295,5.1772,5.2255,6937976,0
2014-09-24,5.0571,5.0971,4.9529,5.0731,4374097,0
2014-09-25,5.025,5.0891,4.9769,4.9848,3521031,0
2014-09-26,4.9449,5.0571,4.9049,5.033,4392805,0
2014-09-29,4.7604,4.9209,4.7604,4.8807,5479143,0
2014-09-30,4.9369,5.0811,4.9049,4.9929,7226711,0
2014-10-01,4.8406,4.8968,4.7766,4.7766,5522035,0
2014-10-02,4.8166,4.8406,4.7205,4.7284,4479589,0
2014-10-03,4.5841,4.7766,4.5682,4.7365,7283726,0
2014-10-06,5.041,5.049,4.9449,4.9848,7541412,0
2014-10-07,5.2013,5.4658,5.1853,5.4337,13992143,0
2014-10-08,5.6262,5.6902,5.2974,5.6662,17047270,0
2014-10-09,5.7143,5.7542,5.4898,5.4979,10504802,0
2014-10-10,5.3856,5.586,5.3617,5.4098,5631977,0
2014-10-13,5.6341,5.8345,5.562,5.6902,6756641,0
2014-10-14,5.586,5.8025,5.5379,5.6822,6259977,0
2014-10-15,5.4979,5.578,5.2735,5.4658,8103896,0
2014-10-16,5.2974,5.3856,5.1932,5.2414,6001667,0
2014-10-17,5.3135,5.4337,5.2414,5.4258,4552708,0
2014-10-20,5.3135,5.3216,5.1291,5.1694,4722156,0
2014-10-21,4.8247,5.0731,4.8247,4.8807,7587273,0
2014-10-22,4.9129,5.049,4.8807,4.9129,4602800,0
2014-10-23,4.8486,4.8727,4.5201,4.6163,6980512,0
2014-10-24,4.7284,5.0731,4.7125,5.0091,8868877,0
2014-10-27,4.3919,4.5841,4.3759,4.4318,12284534,0
2014-10-28,4.6163,4.7284,4.504,4.6724,5744951,0
2014-10-29,4.7525,4.8166,4.6083,4.6724,6190864,0
2014-10-30,4.8406,4.8406,4.7205,4.7445,5633951,0
2014-10-31,4.6724,4.6884,4.6002,4.6323,7764171,0
2014-11-03,4.5521,4.5841,4.504,4.5602,7062072,0
2014-11-04,4.5682,4.6083,4.5201,4.5521,7435370,0
2014-11-05,4.5281,4.6002,4.4721,4.5602,6369712,0
2014-11-06,4.4801,4.5361,4.3276,4.3759,8092084,0
2014-11-07,4.4318,4.5281,4.424,4.4961,5514319,0
2014-11-10,4.4961,4.6163,4.4801,4.5201,9987924,0
2014-11-11,4.5923,4.6002,4.5122,4.5841,4611121,0
2014-11-12,4.6243,4.7125,4.5281,4.5361,12800528,0
2014-11-13,4.512,4.5888,4.3072,4.3243,6860340,0
2014-11-14,4.1879,4.3157,4.1026,4.1111,10663428,0
2014-11-17,4.1707,4.1964,4.094,4.1111,6021276,0
2014-11-18,4.2134,4.222,4.1451,4.1707,4667304,0
2014-11-19,4.222,4.2562,4.1367,4.2306,6616306,0
2014-11-20,4.2562,4.3072,4.2049,4.2562,7139739,0
2014-11-21,4.3499,4.5972,4.3499,4.5716,7943948,0
2014-11-24,4.4692,4.512,4.4096,4.4523,8389391,0
2014-11-25,4.512,4.691,4.4864,4.6825,8494957,0
2014-11-26,4.8105,4.8446,4.7167,4.785,7223623,0
2014-11-28,4.7764,4.7764,4.6314,4.7081,3919126,0
2014-12-01,4.6228,4.6314,4.4692,4.4948,8560985,0
2014-12-02,4.5547,4.5631,4.4352,4.4864,13658325,0
2014-12-03,4.5716,4.6144,4.4948,4.546,8718385,0
2014-12-04,4.4608,4.512,4.4267,4.4779,5215089,0
2014-12-05,4.4523,4.4692,4.3669,4.4438,3997419,0
2014-12-08,4.4352,4.4523,4.2646,4.3072,3798502,0
2014-12-09,4.3839,4.4352,4.3329,4.4352,5394572,0
2014-12-10,4.4012,4.4608,4.1026,4.1964,8824487,0
2014-12-11,4.1793,4.222,4.1281,4.1537,4162448,0
2014-12-12,4.1964,4.2049,4.0684,4.1793,6982719,0
2014-12-15,4.1451,4.1451,3.9234,4.0003,8805379,0
2014-12-16,3.8808,3.983,3.8039,3.9064,7736995,0
2014-12-17,3.8723,4.1196,3.8723,4.0003,7465989,0
2014-12-18,4.1793,4.239,3.966,3.9747,5970148,0
2014-12-19,3.9916,4.0514,3.8808,3.949,8091849,0
2014-12-22,4.0258,4.1281,3.9916,4.1026,4631804,0
2014-12-23,4.1196,4.1367,4.0428,4.1196,4176732,0
2014-12-24,4.1196,4.1537,4.0172,4.0684,3565084,0
2014-12-26,4.2646,4.3243,4.1879,4.2049,3065505,0
2014-12-29,4.3413,4.4267,4.2817,4.2901,5726664,0
2014-12-30,4.3756,4.3839,4.2476,4.2901,3890219,0
2014-12-31,4.222,4.2901,4.1879,4.239,4999545,0
2015-01-02,4.2134,4.239,4.0428,4.2134,5200863,0
2015-01-05,4.0514,4.1111,3.9916,4.0003,6302299,0
2015-01-06,4.0501,4.0848,3.9379,3.9552,4270924,0
2015-01-07,4.0072,4.0675,3.9812,4.0416,3327341,0
2015-01-08,4.0416,4.1366,4.0072,4.0242,3847342,0
2015-01-09,3.9034,3.9466,3.8602,3.8862,5729519,0
2015-01-12,3.791,3.8257,3.722,3.7739,5444379,0
2015-01-13,3.8344,3.9034,3.7998,3.8689,4093226,0
2015-01-14,3.791,3.9206,3.7739,3.8862,2979936,0
2015-01-15,4.033,4.0501,3.8689,3.9121,5710063,0
2015-01-16,4.0935,4.1884,4.0761,4.1366,6074664,0
2015-01-20,3.9206,3.9725,3.8429,3.9293,4252921,0
2015-01-21,3.8862,3.9812,3.8429,3.9725,4566303,0
2015-01-22,4.0589,4.1021,3.9466,4.0416,3776514,0
2015-01-23,3.9206,3.9379,3.8257,3.8776,3491761,0
2015-01-26,3.7998,3.8602,3.7394,3.7739,3443165,0
2015-01-27,3.722,3.9206,3.722,3.9034,2729108,0
2015-01-28,3.8948,3.9984,3.8689,3.9379,4250696,0
2015-01-29,4.0416,4.1366,4.0242,4.1021,5139927,0
2015-01-30,3.8429,3.9379,3.8257,3.8948,7237480,0
2015-02-02,3.8948,4.0501,3.8776,4.0156,4755816,0
2015-02-03,3.9725,4.033,3.9293,3.9293,5594074,0
2015-02-04,3.8516,3.9639,3.817,3.8257,5143606,0
2015-02-05,3.817,3.8948,3.7479,3.791,4059356,0
2015-02-06,3.6356,3.653,3.5494,3.6098,4947203,0
2015-02-09,3.558,3.6875,3.5494,3.6271,2924945,0
2015-02-10,3.5838,3.5925,3.4543,3.4803,4119847,0
2015-02-11,3.4628,3.4716,3.3939,3.4716,3052083,0
2015-02-12,3.4888,3.6271,3.4888,3.6184,3427710,0
2015-02-13,3.6356,3.7566,3.6356,3.7048,4907042,0
2015-02-17,3.7394,3.7566,3.6702,3.7566,1880160,0
2015-02-18,3.7479,3.8257,3.696,3.8084,3799326,0
2015-02-19,3.791,3.791,3.7134,3.7394,2061505,0
2015-02-20,3.7134,3.722,3.6443,3.696,2293045,0
2015-02-23,3.7048,3.7652,3.6875,3.6875,2169742,0
2015-02-24,3.7739,3.8429,3.722,3.8084,3007897,0
2015-02-25,3.7739,3.817,3.7134,3.7739,2244011,0
2015-02-26,3.7566,3.9379,3.7134,3.9293,3347635,0
2015-02-27,3.9379,4.0156,3.9034,3.9725,2752150,0
2015-03-02,3.9379,3.9379,3.7566,3.7566,2799027,0
2015-03-03,3.7479,3.7739,3.6356,3.653,4977502,0
2015-03-04,3.5925,3.6011,3.4888,3.5062,3995434,0
2015-03-05,3.558,3.5753,3.4888,3.5494,2786404,0
2015-03-06,3.4888,3.5494,3.4716,3.5148,2845229,0
2015-03-09,3.4543,3.4716,3.2297,3.2471,6418354,0
2015-03-10,3.2556,3.4112,3.2384,3.273,3660782,0
2015-03-11,3.2903,3.3162,3.2039,3.3075,2289291,0
2015-03-12,3.368,3.4112,3.2471,3.3162,4768606,0
2015-03-13,3.2384,3.2384,3.1003,3.1693,3449107,0
2015-03-16,3.2039,3.2212,3.0831,3.0917,2684388,0
2015-03-17,3.0658,3.1953,3.0312,3.1867,3101833,0
2015-03-18,3.1608,3.2903,3.1348,3.2471,4208962,0
2015-03-19,3.2127,3.2127,3.1003,3.1261,4178740,0
2015-03-20,3.2644,3.4199,3.2556,3.3853,3646193,0
2015-03-23,3.4458,3.6184,3.437,3.6011,4659177,0
2015-03-24,3.6616,3.6875,3.5925,3.6271,6256934,0
2015-03-25,3.6616,3.6789,3.558,3.558,7115563,0
2015-03-26,3.4716,3.5234,3.4112,3.4803,12190912,0
2015-03-27,3.4628,3.4976,3.368,3.4284,6649367,0
2015-03-30,3.4628,3.558,3.4025,3.5062,3138773,0
2015-03-31,3.5494,3.5753,3.4888,3.5321,3871138,0
2015-04-01,3.5665,3.7739,3.5665,3.6356,7211443,0
2015-04-02,3.7652,3.8862,3.7479,3.8602,4096756,0
2015-04-06,3.9466,4.0156,3.8689,3.9466,3500520,0
2015-04-07,3.9466,3.9552,3.7998,3.8862,2837375,0
2015-04-08,3.9812,4.0072,3.8084,3.8689,5389273,0
2015-04-09,3.8948,3.9984,3.8602,3.8862,4157449,0
2015-04-10,3.9034,3.9639,3.8862,3.9552,2508494,0
2015-04-13,3.9206,4.0416,3.9121,3.9984,2852178,0
2015-04-14,4.0416,4.0761,3.9898,3.9984,2736728,0
2015-04-15,3.9984,4.1366,3.9984,4.0848,2746150,0
2015-04-16,4.1107,4.1971,4.0501,4.1279,3200077,0
2015-04-17,4.0675,4.1279,4.0416,4.1279,6026963,0
2015-04-20,4.1711,4.1798,4.0761,4.1194,2308631,0
2015-04-21,4.1366,4.1798,4.0848,4.0935,1826111,0
2015-04-22,4.1538,4.2316,4.1107,4.2144,2760972,0
2015-04-23,4.1625,4.3783,4.1538,4.3267,2969942,0
2015-04-24,4.3439,4.4475,4.3267,4.3697,5415701,0
2015-04-27,4.3957,4.4302,4.2747,4.3267,3908818,0
2015-04-28,4.4043,4.4906,4.3957,4.4302,3447138,0
2015-04-29,4.3871,4.4475,4.3179,4.3439,4963027,0
2015-04-30,4.3524,4.3611,4.1451,4.2488,6491305,0
2015-05-01,4.2662,4.2921,4.1021,4.1711,2597773,0
2015-05-04,4.1197,4.2795,4.0931,4.2795,5543374,0
2015-05-05,4.2707,4.4749,4.2529,4.466,4866022,0
2015-05-06,4.5549,4.7145,4.537,4.6613,6745740,0
2015-05-07,4.6081,4.6524,4.537,4.5903,4220954,0
2015-05-08,4.7234,4.7323,4.6436,4.6702,2260576,0
2015-05-11,4.6969,4.7413,4.6524,4.6524,2785090,0
2015-05-12,4.6347,4.7501,4.6081,4.6524,2547601,0
2015-05-13,4.679,4.679,4.4394,4.4837,2839715,0
2015-05-14,4.5192,4.6436,4.5015,4.6436,3031634,0
2015-05-15,4.6436,4.7413,4.5726,4.6879,2513314,0
2015-05-18,4.7413,4.7501,4.466,4.5015,3256267,0
2015-05-19,4.5637,4.5726,4.4127,4.4749,4185232,0
2015-05-20,4.5458,4.6169,4.5281,4.5813,2316665,0
2015-05-21,4.5192,4.5637,4.173,4.244,3707409,0
2015-05-22,4.1819,4.2263,4.0664,4.1464,4252194,0
2015-05-26,4.1907,4.1996,4.0843,4.102,2839444,0
2015-05-27,4.0752,4.2529,4.0398,4.1996,4265035,0
2015-05-28,4.173,4.1996,4.1109,4.1552,2904541,0
2015-05-29,4.1197,4.1641,4.0042,4.0132,3274012,0
2015-06-01,3.9777,4.1464,3.9332,4.0931,6682701,0
2015-06-02,4.102,4.1641,4.0843,4.0931,8979709,0
2015-06-03,4.1286,4.1375,3.9777,3.9777,7293178,0
2015-06-04,3.9777,3.9954,3.8889,3.8978,3388669,0
2015-06-05,3.8889,4.0398,3.8622,4.022,4752380,0
2015-06-08,4.0575,4.0931,3.9777,3.9954,3125342,0
2015-06-09,4.0132,4.0398,3.9688,3.9777,2513643,0
2015-06-10,4.0488,4.0752,3.9511,3.9777,6682868,0
2015-06-11,3.9777,3.9865,3.8622,3.9067,4916190,0
2015-06-12,3.8889,3.9067,3.8001,3.8267,4163218,0
2015-06-15,3.7824,3.7911,3.7025,3.7379,6288302,0
2015-06-16,3.7824,3.7824,3.7202,3.729,4444227,0
2015-06-17,3.7114,3.8179,3.658,3.7911,6524597,0
2015-06-18,3.8355,3.9954,3.8355,3.9688,4599093,0
2015-06-19,3.8622,3.88,3.7557,3.7735,3089751,0
2015-06-22,3.8355,3.9511,3.8001,3.9422,3145164,0
2015-06-23,3.9688,3.9777,3.8001,3.809,6421722,0
2015-06-24,3.7911,3.8001,3.365,3.4538,7075241,0
2015-06-25,3.4716,3.4716,3.2941,3.3029,4769613,0
2015-06-26,3.3917,3.4627,3.3472,3.3828,4074691,0
2015-06-29,3.3029,3.4183,3.2941,3.374,2354735,0
2015-06-30,3.4005,3.4094,3.3206,3.3828,3671756,0
2015-07-01,3.3917,3.4272,3.2586,3.2851,4243634,0
2015-07-02,3.2941,3.4272,3.2941,3.4094,2566251,0
2015-07-06,3.2496,3.3029,3.1963,3.2673,3830399,0
2015-07-07,3.2052,3.2229,3.0899,3.1254,7028387,0
2015-07-08,3.1076,3.1431,3.0098,3.0187,4996786,0
2015-07-09,3.0454,3.1254,2.9921,3.0365,5184424,0
2015-07-10,3.072,3.1697,3.0454,3.1519,3963753,0
2015-07-13,3.1785,3.2052,3.1519,3.1697,5485482,0
2015-07-14,3.1785,3.2408,3.1608,3.1963,2327664,0
2015-07-15,3.1785,3.2052,3.1164,3.1519,2645897,0
2015-07-16,3.1608,3.1875,3.072,3.1164,2142766,0
2015-07-17,3.1076,3.1076,2.93,2.9388,2285016,0
2015-07-20,2.9477,2.9567,2.8323,2.9122,2713008,0
2015-07-21,2.8856,2.93,2.8057,2.8057,7894953,0
2015-07-22,2.779,2.8057,2.7434,2.7613,4407172,0
2015-07-23,2.6902,2.7524,2.5748,2.5838,4050928,0
2015-07-24,2.5482,2.5482,2.3884,2.415,5742951,0
2015-07-27,2.3973,2.5127,2.3973,2.4417,6761118,0
2015-07-28,2.4861,2.5037,2.415,2.4683,5482329,0
2015-07-29,2.4417,2.4683,2.3973,2.4417,4719493,0
2015-07-30,2.4417,2.5392,2.4328,2.4506,5198729,0
2015-07-31,2.4594,2.4949,2.415,2.4417,7123783,0
2015-08-03,2.5127,2.5748,2.4506,2.4683,6214518,0
2015-08-04,2.4506,2.5305,2.4417,2.4772,6483151,0
2015-08-05,2.4861,2.4861,2.3706,2.3706,4896771,0
2015-08-06,2.3174,2.3351,2.2374,2.2552,4311900,0
2015-08-07,2.2464,2.3085,2.2464,2.2552,3448474,0
2015-08-10,2.2641,2.3085,2.2464,2.2729,2154366,0
2015-08-11,2.2464,2.3085,2.2374,2.2996,3400881,0
2015-08-12,2.3351,2.4417,2.2729,2.415,5634153,0
2015-08-13,2.4061,2.4238,2.2729,2.2907,6292919,0
2015-08-14,2.3262,2.3795,2.2996,2.3085,4652140,0
2015-08-17,2.3262,2.3884,2.3174,2.3528,3489696,0
2015-08-18,2.3351,2.4328,2.3174,2.4061,4356376,0
2015-08-19,2.3973,2.4061,2.2374,2.2729,4865797,0
2015-08-20,2.2552,2.3706,2.2374,2.3262,3577772,0
2015-08-21,2.2907,2.2996,2.202,2.202,4827391,0
2015-08-24,2.051,2.1043,1.9444,1.98,6180575,0
2015-08-25,2.0688,2.0688,1.98,1.98,2294139,0
2015-08-26,1.9711,1.9888,1.9178,1.9444,4950945,0
2015-08-27,1.9622,2.0599,1.9622,2.0154,4874695,0
2015-08-28,1.9888,2.0243,1.9267,1.9622,4777159,0
2015-08-31,1.8467,1.9,1.8201,1.8646,8165601,0
2015-09-01,1.7936,1.8467,1.7758,1.8024,4791124,0
2015-09-02,1.7936,1.8024,1.7403,1.8024,5107049,0
2015-09-03,1.758,1.8467,1.758,1.8379,6796484,0
2015-09-04,1.8201,1.829,1.7047,1.7135,5014693,0
2015-09-08,1.7403,1.758,1.6514,1.6603,4140581,0
2015-09-09,1.6869,1.6958,1.6603,1.6603,2747359,0
2015-09-10,1.6158,1.7135,1.6071,1.7135,4699252,0
2015-09-11,1.7225,1.7225,1.6603,1.6692,2863593,0
2015-09-14,1.6781,1.7047,1.6248,1.6781,6962724,0
2015-09-15,1.6426,1.7047,1.6426,1.6781,3517854,0
2015-09-16,1.7225,1.758,1.7135,1.749,4956464,0
2015-09-17,1.7047,1.7758,1.6869,1.7403,7100441,0
2015-09-18,1.6781,1.7047,1.5626,1.5804,3772621,0
2015-09-21,1.6071,1.6248,1.5894,1.6071,1070313,0
2015-09-22,1.5626,1.5715,1.5183,1.5715,4056108,0
2015-09-23,1.5626,1.5626,1.5093,1.5093,1763882,0
2015-09-24,1.465,1.5538,1.4294,1.5449,4818139,0
2015-09-25,1.5538,1.5626,1.5183,1.5271,6155963,0
2015-09-28,1.5183,1.5183,1.4383,1.4739,3894801,0
2015-09-29,1.465,1.5005,1.4383,1.4739,3871510,0
2015-09-30,1.5361,1.6071,1.5183,1.5804,8250299,0
2015-10-01,1.5982,1.6071,1.5183,1.5538,3970960,0
2015-10-02,1.5271,1.6158,1.5093,1.6071,2430872,0
2015-10-05,1.6337,1.6514,1.6071,1.6248,3214905,0
2015-10-06,1.6514,1.6869,1.6248,1.6426,4112873,0
2015-10-07,1.6603,1.6958,1.6071,1.6337,3009446,0
2015-10-08,1.6514,1.7047,1.6426,1.6869,4566655,0
2015-10-09,1.7135,1.7668,1.7047,1.7314,5778769,0
2015-10-12,1.7403,1.8201,1.7314,1.7936,3749241,0
2015-10-13,1.6958,1.749,1.6692,1.6869,6332227,0
2015-10-14,1.6958,1.7314,1.6692,1.7047,3595681,0
2015-10-15,1.7047,1.749,1.6958,1.7135,3404324,0
2015-10-16,1.7135,1.7314,1.6692,1.6781,3742774,0
2015-10-19,1.6426,1.6869,1.6158,1.6603,4007075,0
2015-10-20,1.6781,1.7936,1.6603,1.749,4131246,0
2015-10-21,1.7846,1.7936,1.7225,1.749,2576387,0
2015-10-22,1.8113,1.8467,1.7846,1.7936,5122930,0
2015-10-23,1.8113,1.8379,1.7403,1.749,2692847,0
2015-10-26,1.7846,1.7846,1.6514,1.6692,3122414,0
2015-10-27,1.6692,1.6958,1.6248,1.6514,4215253,0
2015-10-28,1.6781,1.6958,1.6426,1.6692,4568682,0
2015-10-29,1.6514,1.6692,1.6337,1.6426,2758623,0
2015-10-30,1.6603,1.7314,1.6514,1.7314,5862902,0
2015-11-02,1.7314,1.749,1.6958,1.7225,2175455,0
2015-11-03,1.7403,1.8467,1.7314,1.8379,5401799,0
2015-11-04,1.8646,1.8911,1.8024,1.8201,6114009,0
2015-11-05,1.8113,1.9,1.8024,1.8646,4664303,0
2015-11-06,1.8467,1.8556,1.6958,1.7758,4946553,0
2015-11-09,1.758,1.7758,1.7047,1.7135,3845788,0
2015-11-10,1.7758,1.8467,1.7314,1.8201,4919296,0
2015-11-11,1.8822,1.8911,1.8024,1.8379,4102511,0
2015-11-12,1.829,1.8379,1.7314,1.758,4029753,0
2015-11-13,1.7403,1.758,1.6781,1.6958,3222766,0
2015-11-16,1.7047,1.7225,1.6781,1.7225,1328571,0
2015-11-17,1.7047,1.7225,1.6514,1.6692,1834276,0
2015-11-18,1.6869,1.7225,1.6869,1.7225,1624786,0
2015-11-19,1.7403,1.749,1.7047,1.7403,2585848,0
2015-11-20,1.7403,1.829,1.7403,1.8113,3563919,0
2015-11-23,1.8024,1.829,1.7225,1.7314,2531563,0
2015-11-24,1.758,1.8113,1.749,1.8113,3422908,0
2015-11-25,1.7403,1.7403,1.6958,1.7314,2534941,0
2015-11-27,1.7314,1.749,1.6337,1.6514,2617497,0
2015-11-30,1.5982,1.6071,1.5093,1.5183,8525114,0
2015-12-01,1.5183,1.5361,1.4029,1.4294,4998804,0
2015-12-02,1.4827,1.5093,1.4562,1.4739,6271323,0
2015-12-03,1.5538,1.5715,1.5005,1.5005,3723234,0
2015-12-04,1.4917,1.5093,1.4562,1.5005,2864156,0
2015-12-07,1.5093,1.5183,1.4472,1.465,3125792,0
2015-12-08,1.4383,1.465,1.4029,1.4383,3552788,0
2015-12-09,1.465,1.5449,1.465,1.5093,3424034,0
2015-12-10,1.5005,1.5093,1.4294,1.4383,2771236,0
2015-12-11,1.4472,1.4562,1.3673,1.3851,3067225,0
2015-12-14,1.3851,1.3851,1.2874,1.3141,6079506,0
2015-12-15,1.3761,1.4117,1.3584,1.3673,4808132,0
2015-12-16,1.394,1.465,1.3673,1.4562,4349620,0
2015-12-17,1.465,1.4739,1.3584,1.3673,5591129,0
2015-12-18,1.3496,1.3761,1.323,1.3318,6015740,0
2015-12-21,1.3673,1.3673,1.2963,1.2963,4272243,0
2015-12-22,1.3318,1.3318,1.2785,1.2785,2707590,0
2015-12-23,1.3318,1.4029,1.3318,1.4029,4986198,0
2015-12-24,1.394,1.4117,1.394,1.4029,1163123,0
2015-12-28,1.4206,1.4383,1.4029,1.4117,4645639,0
2015-12-29,1.4383,1.4383,1.4029,1.4117,2184851,0
2015-12-30,1.3851,1.3851,1.3584,1.3584,1897800,0
2015-12-31,1.3496,1.3673,1.3318,1.3318,1159420,0
2016-01-04,1.3052,1.323,1.252,1.2785,2371208,0
2016-01-05,1.2785,1.2785,1.2252,1.2252,2042261,0
2016-01-06,1.1897,1.2075,1.1719,1.1986,4882428,0
2016-01-07,1.1386,1.1386,1.0931,1.1022,4038342,0
2016-01-08,1.1386,1.1477,1.0475,1.0475,4297609,0
2016-01-11,1.1113,1.1204,1.052,1.0566,3693723,0
2016-01-12,1.1022,1.1186,1.084,1.084,4410398,0
2016-01-13,1.1022,1.1022,1.0566,1.0566,3207384,0
2016-01-14,1.0657,1.0931,1.0293,1.0475,5005109,0
2016-01-15,1.0202,1.0384,1.002,1.0384,2488806,0
2016-01-19,1.0384,1.0384,0.9655,1.002,3210498,0
2016-01-20,0.9564,0.9747,0.9297,0.9473,6694876,0
2016-01-21,0.9564,1.002,0.9473,0.9564,2607303,0
2016-01-22,0.9837,1.0111,0.9837,0.9837,2272086,0
2016-01-25,1.002,1.0293,0.9929,0.9929,2836944,0
2016-01-26,0.9837,1.0384,0.9564,1.0111,2486542,0
2016-01-27,1.0475,1.1294,1.0475,1.1022,4284430,0
2016-01-28,1.1204,1.2388,1.1113,1.2206,4671606,0
2016-01-29,1.3026,1.3755,1.2935,1.3481,11257958,0
2016-02-01,1.4483,1.5667,1.4301,1.5667,8192332,0
2016-02-02,1.3207,1.3481,1.2115,1.2388,6787888,0
2016-02-03,1.2935,1.3299,1.2297,1.3026,3346318,0
2016-02-04,1.3662,1.3662,1.2935,1.3026,4417019,0
2016-02-05,1.3755,1.4893,1.3026,1.3481,9541641,0
2016-02-08,1.3755,1.3755,1.3026,1.3299,4876644,0
2016-02-09,1.3572,1.3755,1.3117,1.3481,4011518,0
2016-02-10,1.3572,1.512,1.3481,1.512,5531349,0
2016-02-11,1.4438,1.4664,1.2844,1.2844,9467975,0
2016-02-12,1.3755,1.3937,1.2935,1.3481,2108082,0
2016-02-16,1.3755,1.4346,1.3481,1.3846,5336257,0
2016-02-17,1.4757,1.5394,1.4028,1.4028,6682710,0
2016-02-18,1.4392,1.4574,1.4119,1.421,3654196,0
2016-02-19,1.421,1.4438,1.3481,1.3481,6489799,0
2016-02-22,1.4119,1.4574,1.4119,1.4483,4523375,0
2016-02-23,1.4574,1.4574,1.3572,1.4119,4692025,0
2016-02-24,1.3481,1.3662,1.3207,1.339,2199199,0
2016-02-25,1.3846,1.3846,1.339,1.3846,2087806,0
2016-02-26,1.421,1.421,1.3117,1.3207,1974092,0
2016-02-29,1.3755,1.3755,1.339,1.3662,5055941,0
2016-03-01,1.3846,1.4483,1.3755,1.4483,2736100,0
2016-03-02,1.421,1.4757,1.4028,1.4664,2381726,0
2016-03-03,1.5303,1.7307,1.4848,1.7307,5554500,0
2016-03-04,1.849,1.8582,1.7125,1.7398,8274542,0
2016-03-07,1.7216,1.7671,1.676,1.6943,3692753,0
2016-03-08,1.7489,1.7671,1.6852,1.7489,3873196,0
2016-03-09,1.8127,1.8127,1.7307,1.7671,4922676,0
2016-03-10,1.7762,1.8582,1.7307,1.8218,6401896,0
2016-03-11,1.8673,1.9766,1.849,1.9584,6411694,0
2016-03-14,1.9311,1.9311,1.8149,1.8309,4931366,0
2016-03-15,1.7398,1.7489,1.6259,1.7033,4717685,0
2016-03-16,1.676,1.7216,1.6487,1.7216,3545429,0
2016-03-17,1.8218,1.9129,1.758,1.9038,8011459,0
2016-03-18,1.9402,1.9675,1.9038,1.9493,5251150,0
2016-03-21,1.9766,2.0495,1.9584,2.004,7724103,0
2016-03-22,2.0403,2.054,1.9948,2.0131,7222453,0
2016-03-23,1.9766,1.9766,1.8764,1.9129,5034339,0
2016-03-24,1.8764,1.972,1.8218,1.9584,4766847,0
2016-03-28,2.0313,2.1405,2.0085,2.0859,2969676,0
2016-03-29,2.0859,2.1588,2.0313,2.1042,5201732,0
2016-03-30,2.1224,2.1953,2.0951,2.1042,5633727,0
2016-03-31,2.1588,2.2044,2.004,2.0586,7973336,0
2016-04-01,2.0313,2.0386,1.9584,1.9858,7665135,0
2016-04-04,1.9493,1.9948,1.8582,1.8764,3878565,0
2016-04-05,1.8218,1.849,1.7716,1.7945,8286984,0
2016-04-06,1.7762,1.7762,1.6577,1.6943,4753684,0
2016-04-07,1.676,1.7398,1.585,1.6396,7887417,0
2016-04-08,1.7307,1.8172,1.717,1.8035,7685451,0
2016-04-11,1.849,1.9493,1.84,1.9311,7723954,0
2016-04-12,1.9493,2.004,1.8856,1.9948,11330049,0
2016-04-13,2.0403,2.0951,2.0313,2.0768,7205941,0
2016-04-14,2.0313,2.0586,1.8673,1.9311,11558471,0
2016-04-15,1.9311,2.0222,1.8946,2.0131,6401414,0
2016-04-18,1.922,1.9858,1.8946,1.9038,5604175,0
2016-04-19,1.9311,1.9584,1.8856,1.9038,4644522,0
2016-04-20,1.9038,1.922,1.849,1.8673,4486365,0
2016-04-21,1.8764,1.9129,1.8309,1.84,3202788,0
2016-04-22,1.8218,1.84,1.8035,1.8309,4048447,0
2016-04-25,1.849,1.8764,1.7762,1.7945,5001431,0
2016-04-26,1.8309,1.8355,1.7762,1.7945,4554257,0
2016-04-27,1.8035,1.849,1.7945,1.8218,7548355,0
2016-04-28,1.84,1.8673,1.8035,1.8218,5244331,0
2016-04-29,1.84,1.8718,1.7307,1.7854,12467943,0
2016-05-02,1.7632,1.8011,1.7205,1.7727,4479575,0
2016-05-03,1.7443,1.7443,1.6494,1.6684,4498164,0
2016-05-04,1.6494,1.6589,1.6116,1.621,4423220,0
2016-05-05,1.6589,1.6684,1.5641,1.5926,4508887,0
2016-05-06,1.5736,1.64,1.5641,1.6305,2684729,0
2016-05-09,1.621,1.621,1.493,1.5641,4923410,0
2016-05-10,1.621,1.7158,1.6021,1.7158,5342574,0
2016-05-11,1.7348,1.7822,1.7063,1.7063,4673874,0
2016-05-12,1.7443,1.8343,1.6969,1.82,6507482,0
2016-05-13,1.8011,1.8532,1.6305,1.64,4749229,0
2016-05-16,1.6494,1.6873,1.5926,1.621,3433081,0
2016-05-17,1.6116,1.64,1.5641,1.5831,3150056,0
2016-05-18,1.5451,1.5451,1.4219,1.4314,6356225,0
2016-05-19,1.4124,1.4124,1.3461,1.384,5732024,0
2016-05-20,1.4219,1.4883,1.4219,1.4409,2933249,0
2016-05-23,1.3935,1.403,1.3271,1.3651,6715953,0
2016-05-24,1.4219,1.4409,1.3651,1.384,4888521,0
2016-05-25,1.4219,1.4599,1.3556,1.3651,5968685,0
2016-05-26,1.3746,1.4219,1.3556,1.3651,1488388,0
2016-05-27,1.384,1.3935,1.3367,1.3651,2900736,0
2016-05-31,1.3935,1.4314,1.384,1.4124,4461002,0
2016-06-01,1.4314,1.4503,1.403,1.4314,3582377,0
2016-06-02,1.4219,1.4788,1.4219,1.4599,2826599,0
2016-06-03,1.4883,1.5167,1.4788,1.4978,2859238,0
2016-06-06,1.5073,1.5736,1.4788,1.5641,3013577,0
2016-06-07,1.5357,1.5736,1.5357,1.5451,2246817,0
2016-06-08,1.5831,1.6494,1.5831,1.6494,4035854,0
2016-06-09,1.6305,1.64,1.5357,1.5641,4336387,0
2016-06-10,1.5262,1.5262,1.4883,1.4883,3088501,0
2016-06-13,1.4503,1.4883,1.4409,1.4788,2314587,0
2016-06-14,1.4788,1.5073,1.403,1.4219,3956985,0
2016-06-15,1.4314,1.4503,1.3935,1.4219,2771584,0
2016-06-16,1.4124,1.4599,1.3746,1.4409,1876017,0
2016-06-17,1.4788,1.5641,1.4788,1.5451,3835434,0
2016-06-20,1.5831,1.6021,1.5357,1.5357,2528416,0
2016-06-21,1.5641,1.621,1.5073,1.6116,4201107,0
2016-06-22,1.621,1.7489,1.6021,1.7253,5092453,0
2016-06-23,1.7822,1.8343,1.7489,1.8295,5640873,0
2016-06-24,1.7158,1.8011,1.7063,1.7727,3594346,0
2016-06-27,1.7727,1.7916,1.6968,1.7822,3908968,0
2016-06-28,1.8391,1.9149,1.8391,1.8864,4945407,0
2016-06-29,1.9527,2.0381,1.9433,2.0002,4277840,0
2016-06-30,2.0192,2.1281,2.0097,2.095,5395655,0
2016-07-01,2.1045,2.1424,2.0476,2.095,6493411,0
2016-07-05,2.1329,2.2087,2.114,2.1992,7095812,0
2016-07-06,2.1613,2.1708,1.9718,2.1045,9060540,0
2016-07-07,2.1234,2.1519,2.0286,2.0286,4007573,0
2016-07-08,2.1045,2.2183,2.0776,2.1992,6000612,0
2016-07-11,2.2656,2.4457,2.2656,2.4362,11178308,0
2016-07-12,2.55,2.5689,2.4173,2.4268,8277771,0
2016-07-13,2.4078,2.4126,2.3035,2.3225,6497679,0
2016-07-14,2.3983,2.5405,2.3894,2.5121,7870716,0
2016-07-15,2.4742,2.4742,2.3604,2.4078,18726037,0
2016-07-18,2.4552,2.5689,2.3983,2.5595,4306385,0
2016-07-19,2.55,2.55,2.4646,2.5121,3648432,0
2016-07-20,2.5121,2.6211,2.4646,2.55,6968392,0
2016-07-21,2.5784,2.6211,2.5263,2.5689,7642060,0
2016-07-22,2.6069,2.6069,2.5216,2.5879,5247843,0
2016-07-25,2.5595,2.5595,2.4211,2.4932,7339265,0
2016-07-26,2.4932,2.5832,2.4837,2.5689,4714714,0
2016-07-27,2.5879,2.6448,2.5689,2.5974,4362256,0
2016-07-28,2.5784,2.5784,2.5121,2.5405,3337742,0
2016-07-29,2.5689,2.6353,2.5358,2.6259,4484984,0
2016-08-01,2.6543,2.7016,2.55,2.5879,5340559,0
2016-08-02,2.5595,2.5974,2.4846,2.5121,2492021,0
2016-08-03,2.4837,2.6638,2.4457,2.6543,3171582,0
2016-08-04,2.6827,2.8438,2.6543,2.7965,7263386,0
2016-08-05,2.8629,2.8723,2.6875,2.7396,9944942,0
2016-08-08,2.7586,2.8249,2.7396,2.787,3327338,0
2016-08-09,2.8154,2.8344,2.7586,2.787,5250272,0
2016-08-10,2.8249,2.8438,2.768,2.768,6284213,0
2016-08-11,2.7965,2.8629,2.7491,2.8629,4900289,0
2016-08-12,2.8249,2.9197,2.787,2.8249,6086406,0
2016-08-15,2.768,2.8913,2.7491,2.8818,4240123,0
2016-08-16,2.8913,2.9008,2.787,2.8059,6060885,0
2016-08-17,2.7111,2.7302,2.6069,2.7206,4873984,0
2016-08-18,2.7111,2.7491,2.6448,2.6732,4016122,0
2016-08-19,2.6638,2.7586,2.6307,2.7396,5714675,0
2016-08-22,2.6922,2.7111,2.6069,2.6353,5686538,0
2016-08-23,2.6827,2.7111,2.6164,2.6164,5172990,0
2016-08-24,2.5689,2.6164,2.531,2.5784,5488981,0
2016-08-25,2.5595,2.5974,2.5263,2.5595,2728317,0
2016-08-26,2.5784,2.6827,2.5026,2.5216,4931812,0
2016-08-29,2.55,2.6069,2.5405,2.5879,1664667,0
2016-08-30,2.5784,2.6116,2.5405,2.5595,2061549,0
2016-08-31,2.5879,2.6116,2.5216,2.531,4004663,0
2016-09-01,2.531,2.6543,2.5121,2.6164,2388604,0
2016-09-02,2.6543,2.7586,2.6543,2.7491,2623747,0
2016-09-06,2.7775,2.8438,2.7206,2.8249,3848820,0
2016-09-07,2.8059,2.8486,2.7775,2.8249,3067441,0
2016-09-08,2.8344,2.8581,2.8059,2.8154,4854194,0
2016-09-09,2.6922,2.7016,2.5121,2.55,12832453,0
2016-09-12,2.4078,2.5453,2.4078,2.5405,8633142,0
2016-09-13,2.4932,2.531,2.3414,2.3699,6923769,0
2016-09-14,2.3319,2.3865,2.2751,2.351,5389808,0
2016-09-15,2.3699,2.4362,2.3414,2.4173,2549769,0
2016-09-16,2.351,2.4078,2.351,2.3983,2534102,0
2016-09-19,2.4268,2.46,2.3889,2.4173,2338415,0
2016-09-20,2.4646,2.5026,2.4362,2.4837,2630188,0
2016-09-21,2.5026,2.5689,2.4646,2.5595,3222106,0
2016-09-22,2.5974,2.6638,2.5879,2.6259,3192823,0
2016-09-23,2.6069,2.6259,2.55,2.5689,2357189,0
2016-09-26,2.5405,2.5879,2.4978,2.5595,1718767,0
2016-09-27,2.5595,2.5784,2.5026,2.5689,1646549,0
2016-09-28,2.5784,2.6164,2.5121,2.6164,2629468,0
2016-09-29,2.6164,2.6638,2.5121,2.5121,3184519,0
2016-09-30,2.5595,2.5784,2.4552,2.4552,4216708,0
2016-10-03,2.4646,2.5595,2.4552,2.5595,2913630,0
2016-10-04,2.5405,2.55,2.4457,2.4837,5215958,0
2016-10-05,2.531,2.5784,2.5026,2.5689,3181081,0
2016-10-06,2.5405,2.5595,2.4978,2.55,3113020,0
2016-10-07,2.5974,2.6069,2.5121,2.5689,4618150,0
2016-10-10,2.5879,2.64,2.5689,2.5879,2280628,0
2016-10-11,2.5595,2.5689,2.4932,2.5405,5472129,0
2016-10-12,2.5026,2.5453,2.4837,2.5121,1459034,0
2016-10-13,2.5216,2.6353,2.5121,2.6069,3246515,0
2016-10-14,2.6543,2.7016,2.6069,2.6069,7301514,0
2016-10-17,2.5879,2.64,2.5689,2.6069,2288892,0
2016-10-18,2.6448,2.6495,2.5974,2.6259,2745278,0
2016-10-19,2.6543,2.6732,2.6164,2.6353,3236359,0
2016-10-20,2.5784,2.6353,2.5639,2.6259,2184957,0
2016-10-21,2.5784,2.5974,2.5595,2.5784,3002077,0
2016-10-24,2.6164,2.7016,2.5974,2.6543,7212829,0
2016-10-25,2.6448,2.7775,2.5974,2.7396,13867147,0
2016-10-26,2.6827,2.8249,2.6827,2.7491,11779236,0
2016-10-27,2.8059,2.8437,2.7775,2.787,3283385,0
2016-10-28,2.7965,2.877,2.7918,2.8344,3666845,0
2016-10-31,2.8534,2.9102,2.8438,2.8629,3188688,0
2016-11-01,2.8249,2.8249,2.6353,2.6638,4596224,0
2016-11-02,2.6638,2.6638,2.5689,2.5974,3820701,0
2016-11-03,2.6543,2.7396,2.6353,2.6448,3344623,0
2016-11-04,2.6543,2.7064,2.6069,2.6069,3805102,0
2016-11-07,2.7016,2.7775,2.6827,2.7586,4691654,0
2016-11-08,2.7016,2.8012,2.6827,2.768,4068258,0
2016-11-09,2.6164,2.7206,2.5879,2.6164,7362332,0
2016-11-10,2.4742,2.5026,2.2514,2.3035,9358489,0
2016-11-11,2.1045,2.2562,1.9907,2.2372,10150743,0
2016-11-14,2.2372,2.3225,2.1708,2.2372,8291345,0
2016-11-15,2.2562,2.3983,2.2183,2.3414,4675529,0
2016-11-16,2.3319,2.3604,2.2277,2.2656,3552784,0
2016-11-17,2.2846,2.3154,2.1708,2.1803,3407090,0
2016-11-18,2.1992,2.2438,2.1519,2.2087,2692463,0
2016-11-21,2.2467,2.3035,2.2324,2.294,3440834,0
2016-11-22,2.3414,2.351,2.2467,2.2751,4859267,0
2016-11-23,2.2183,2.2846,2.2135,2.2751,1905743,0
2016-11-25,2.1992,2.2087,2.1708,2.1708,2114089,0
2016-11-28,2.2087,2.2656,2.1945,2.2372,2152564,0
2016-11-29,2.2467,2.2656,2.1803,2.1992,2647001,0
2016-11-30,2.2372,2.2467,2.1329,2.1329,6887382,0
2016-12-01,2.076,2.095,1.9859,2.0002,6143962,0
2016-12-02,1.9813,2.0429,1.9622,2.0097,3618245,0
2016-12-05,2.0097,2.076,2.0097,2.0476,2407777,0
2016-12-06,1.9813,2.0476,1.9813,2.0286,4521969,0
2016-12-07,2.0286,2.0855,2.0192,2.057,3443415,0
2016-12-08,2.0665,2.1092,1.9907,2.0097,5179990,0
2016-12-09,2.0286,2.0529,2.0192,2.0381,3994892,0
2016-12-12,2.0097,2.0381,1.9954,2.0381,2731921,0
2016-12-13,2.0476,2.1234,2.0429,2.114,4467324,0
2016-12-14,2.0855,2.095,1.9907,1.9907,3088095,0
2016-12-15,1.9718,2.0144,1.9575,1.9813,3945688,0
2016-12-16,2.0002,2.0381,1.9527,1.9718,4048363,0
2016-12-19,2.076,2.114,2.0381,2.057,3044930,0
2016-12-20,2.0476,2.076,2.0381,2.0476,1731471,0
2016-12-21,2.076,2.0855,2.0002,2.0097,2423057,0
2016-12-22,2.057,2.114,2.0381,2.1045,2417625,0
2016-12-23,2.1329,2.1613,2.1234,2.1424,1780526,0
2016-12-27,2.1329,2.1708,2.1234,2.1519,3762793,0
2016-12-28,2.1803,2.2277,2.1803,2.1992,2811023,0
2016-12-29,2.2362,2.2948,2.2313,2.2655,1825869,0
2016-12-30,2.2753,2.2753,2.2118,2.2265,1704608,0
2017-01-03,2.3339,2.3729,2.2948,2.3144,4385786,0
2017-01-04,2.3046,2.3241,2.2558,2.2948,5368609,0
2017-01-05,2.3046,2.3144,2.2362,2.2558,4273303,0
2017-01-06,2.2362,2.2558,2.1972,2.2167,3245171,0
2017-01-09,2.2655,2.2851,2.2265,2.246,3148390,0
2017-01-10,2.2558,2.2753,2.2265,2.2362,4416951,0
2017-01-11,2.2362,2.4022,2.2167,2.3925,7775157,0
2017-01-12,2.4511,2.6415,2.4471,2.5975,6560371,0
2017-01-13,2.5585,2.5682,2.5097,2.539,3098821,0
2017-01-17,2.6171,2.6903,2.5731,2.6464,4902635,0
2017-01-18,2.6757,2.6952,2.578,2.5975,3875403,0
2017-01-19,2.6366,2.6366,2.5585,2.5878,5148325,0
2017-01-20,2.6366,2.6561,2.578,2.6073,3420807,0
2017-01-23,2.6854,2.7636,2.6659,2.7636,4954401,0
2017-01-24,2.7636,2.7977,2.7147,2.7343,5205685,0
2017-01-25,2.7245,2.7928,2.6561,2.7343,5279957,0
2017-01-26,2.7733,2.788,2.705,2.7343,5866624,0
2017-01-27,2.7343,2.7538,2.6953,2.7245,5103973,0
2017-01-30,2.705,2.705,2.5985,2.6366,8085436,0
2017-01-31,2.7636,2.8075,2.7245,2.7733,6621132,0
2017-02-01,2.7831,2.8026,2.705,2.7538,4843853,0
2017-02-02,2.7928,2.8612,2.7636,2.8514,4245797,0
2017-02-03,2.871,2.9003,2.8319,2.8319,3191357,0
2017-02-06,2.8319,2.8417,2.6952,2.6952,5315020,0
2017-02-07,2.7636,2.7733,2.6854,2.6952,3880629,0
2017-02-08,2.6952,2.7928,2.6659,2.744,8653220,0
2017-02-09,2.7733,2.7733,2.6464,2.705,9970101,0
2017-02-10,2.7636,2.8612,2.7098,2.8026,16180508,0
2017-02-13,2.8759,2.91,2.8417,2.8905,3910374,0
2017-02-14,2.91,2.9247,2.8368,2.9198,3630212,0
2017-02-15,2.9979,3.1639,2.9784,3.1346,7356033,0
2017-02-16,3.1737,3.2811,3.1737,3.2225,5109491,0
2017-02-17,3.203,3.2616,3.1468,3.2225,4276727,0
2017-02-21,3.4081,3.5057,3.4081,3.4959,6040338,0
2017-02-22,3.6034,3.6668,3.3983,3.4666,8673184,0
2017-02-23,3.6034,3.6131,3.3592,3.3788,7517004,0
2017-02-24,3.3592,3.369,3.2616,3.3104,3829619,0
2017-02-27,3.2909,3.3251,3.1835,3.242,3627734,0
2017-02-28,3.1835,3.2811,3.1444,3.2225,5652785,0
2017-03-01,3.1835,3.3397,3.1688,3.3202,7255642,0
2017-03-02,3.2811,3.3202,3.203,3.242,4699438,0
2017-03-03,3.3202,3.4666,3.3153,3.4666,13563957,0
2017-03-06,3.4862,3.5057,3.3739,3.3983,4202730,0
2017-03-07,3.5057,3.6229,3.4569,3.6131,5998299,0
2017-03-08,3.5155,3.5497,3.3495,3.4374,7787401,0
2017-03-09,3.3788,3.3983,3.2323,3.2811,6044626,0
2017-03-10,3.3495,3.3788,3.2714,3.369,3860269,0
2017-03-13,3.4959,3.5545,3.4715,3.5155,5271289,0
2017-03-14,3.4764,3.4813,3.3007,3.369,4656876,0
2017-03-15,3.3397,3.5057,3.3104,3.4959,5246499,0
2017-03-16,3.5155,3.6327,3.5155,3.5838,4496259,0
2017-03-17,3.7108,3.7498,3.5155,3.6131,6828243,0
2017-03-20,3.5936,3.6522,3.4178,3.4569,5629751,0
2017-03-21,3.4178,3.4471,3.1444,3.1444,11061175,0
2017-03-22,3.0956,3.1249,2.7928,3.076,19019630,0
2017-03-23,3.0956,3.159,2.9491,3.0272,6921291,0
2017-03-24,3.1151,3.1932,3.1053,3.1639,3978669,0
2017-03-27,3.0858,3.2469,3.076,3.242,3302946,0
2017-03-28,3.1932,3.242,3.1151,3.1639,3555022,0
2017-03-29,3.0858,3.2225,3.0565,3.1932,3698736,0
2017-03-30,3.1835,3.2128,3.0956,3.1151,3031694,0
2017-03-31,3.1444,3.2225,3.1151,3.2128,3553424,0
2017-04-03,3.203,3.2128,3.1151,3.1639,2578640,0
2017-04-04,3.1249,3.1542,3.0663,3.0858,4321258,0
2017-04-05,3.1053,3.1542,3.0077,3.0174,4880362,0
2017-04-06,3.0174,3.0565,2.9491,2.9589,4123751,0
2017-04-07,2.9784,3.0565,2.9491,3.0174,4624306,0
2017-04-10,3.0174,3.0272,2.91,2.9589,6680125,0
2017-04-11,2.9882,3.0565,2.91,3.037,4811289,0
2017-04-12,2.9686,2.9686,2.8514,2.9198,8467089,0
2017-04-13,2.8514,2.9491,2.7343,2.7343,6802822,0
2017-04-17,2.8612,2.9491,2.8026,2.91,5156518,0
2017-04-18,2.9003,2.9589,2.871,2.91,4602439,0
2017-04-19,2.9491,2.9589,2.8466,2.8514,3452555,0
2017-04-20,2.871,2.9686,2.8563,2.9003,3998845,0
2017-04-21,2.9296,2.9296,2.8417,2.8612,4409577,0
2017-04-24,2.9296,2.9637,2.8514,2.8807,6711809,0
2017-04-25,2.8417,2.8905,2.8026,2.8514,3268427,0
2017-04-26,2.7636,2.7989,2.6561,2.6757,8709297,0
2017-04-27,2.6854,2.6854,2.5536,2.578,6590499,0
2017-04-28,2.5585,2.6757,2.5585,2.6659,4929295,0
2017-05-01,2.6659,2.6952,2.6464,2.6659,2901556,0
2017-05-02,2.6757,2.827,2.6464,2.8124,7311302,0
2017-05-03,2.8417,3.0174,2.8124,2.9393,11434953,0
2017-05-04,2.8807,2.8856,2.7147,2.744,5932760,0
2017-05-05,2.744,2.8026,2.6952,2.744,3612122,0
2017-05-08,2.7245,2.7343,2.6561,2.6659,3801207,0
2017-05-09,2.6854,2.7587,2.6854,2.705,4112037,0
2017-05-10,2.7538,2.7733,2.705,2.705,4375739,0
2017-05-11,2.744,2.744,2.6854,2.6952,5361007,0
2017-05-12,2.7245,2.8124,2.7245,2.8026,3845371,0
2017-05-15,2.83,2.87,2.8,2.82,4709964,0
2017-05-16,2.86,2.88,2.77,2.82,2670858,0
2017-05-17,2.81,2.84,2.77,2.78,2200457,0
2017-05-18,2.53,2.55,2.09,2.13,20868561,0
2017-05-19,2.25,2.32,2.2,2.23,8896793,0
2017-05-22,2.18,2.21,2.09,2.13,8499727,0
2017-05-23,2.19,2.27,2.18,2.23,6366100,0
2017-05-24,2.28,2.35,2.27,2.3,5182402,0
2017-05-25,2.3,2.35,2.22,2.25,2869280,0
2017-05-26,2.3,2.37,2.275,2.33,3132907,0
2017-05-30,2.33,2.39,2.32,2.33,2229106,0
2017-05-31,2.35,2.37,2.28,2.29,3951648,0
2017-06-01,2.34,2.36,2.26,2.27,2045404,0
2017-06-02,2.31,2.34,2.28,2.32,2188616,0
2017-06-05,2.3,2.33,2.27,2.29,1547182,0
2017-06-06,2.31,2.37,2.31,2.35,2398994,0
2017-06-07,2.35,2.37,2.28,2.29,2584884,0
2017-06-08,2.24,2.26,2.19,2.26,3194143,0
2017-06-09,2.27,2.34,2.25,2.29,4504584,0
2017-06-12,2.29,2.3,2.2,2.22,2992543,0
2017-06-13,2.22,2.25,2.19,2.25,1716915,0
2017-06-14,2.26,2.34,2.26,2.31,3386895,0
2017-06-15,2.27,2.3,2.23,2.27,2374295,0
2017-06-16,2.27,2.31,2.25,2.3,3556020,0
2017-06-19,2.3,2.31,2.24,2.28,3680011,0
2017-06-20,2.26,2.269,2.175,2.21,6056957,0
2017-06-21,2.22,2.24,2.16,2.19,3621638,0
2017-06-22,2.37,2.46,2.33,2.33,11370503,0
2017-06-23,2.35,2.36,2.25,2.25,3343097,0
2017-06-26,2.29,2.36,2.29,2.35,3822060,0
2017-06-27,2.35,2.38,2.315,2.35,3747314,0
2017-06-28,2.43,2.49,2.415,2.46,3316044,0
2017-06-29,2.47,2.48,2.37,2.4,2805480,0
2017-06-30,2.41,2.4259,2.37,2.4,2290717,0
2017-07-03,2.43,2.4351,2.39,2.39,1510281,0
2017-07-05,2.41,2.49,2.37,2.48,4668187,0
2017-07-06,2.51,2.58,2.49,2.55,5148812,0
2017-07-07,2.57,2.57,2.47,2.49,6524110,0
2017-07-10,2.54,2.59,2.5,2.58,2252167,0
2017-07-11,2.55,2.63,2.5327,2.62,4090163,0
2017-07-12,2.68,2.73,2.6211,2.72,3201169,0
2017-07-13,2.72,2.75,2.69,2.7,2461642,0
2017-07-14,2.76,2.82,2.74,2.77,3616693,0
2017-07-17,2.8,2.825,2.76,2.79,2165848,0
2017-07-18,2.77,2.84,2.75,2.8,3090469,0
2017-07-19,2.84,2.8463,2.76,2.79,1397937,0
2017-07-20,2.81,2.83,2.78,2.81,2021001,0
2017-07-21,2.81,2.82,2.75,2.75,2688680,0
2017-07-24,2.75,2.8,2.75,2.77,2022492,0
2017-07-25,2.79,2.8,2.74,2.74,1931907,0
2017-07-26,2.72,2.7301,2.66,2.72,2880436,0
2017-07-27,2.72,2.73,2.62,2.65,2877251,0
2017-07-28,2.62,2.6558,2.59,2.65,2323323,0
2017-07-31,2.67,2.7,2.635,2.69,3337817,0
2017-08-01,2.69,2.7,2.64,2.67,4144703,0
2017-08-02,2.66,2.75,2.66,2.74,3181487,0
2017-08-03,2.75,2.79,2.74,2.79,2333695,0
2017-08-04,2.8,2.8,2.75,2.8,2051122,0
2017-08-07,2.79,2.86,2.78,2.84,2277876,0
2017-08-08,2.82,2.84,2.76,2.78,2679544,0
2017-08-09,2.73,2.76,2.68,2.68,1461657,0
2017-08-10,2.66,2.66,2.54,2.54,5787596,0
2017-08-11,2.5,2.54,2.42,2.52,8344182,0
2017-08-14,2.53,2.59,2.51,2.55,2725614,0
2017-08-15,2.56,2.59,2.49,2.53,2064353,0
2017-08-16,2.56,2.61,2.54,2.6,3823949,0
2017-08-17,2.56,2.59,2.5,2.52,3127430,0
2017-08-18,2.52,2.55,2.47,2.54,2509217,0
2017-08-21,2.53,2.53,2.45,2.45,2351503,0
2017-08-22,2.58,2.7,2.57,2.66,5107266,0
2017-08-23,2.74,2.8,2.71,2.71,5316163,0
2017-08-24,2.77,2.8,2.69,2.74,4630890,0
2017-08-25,2.76,2.77,2.685,2.69,2349361,0
2017-08-28,2.69,2.72,2.62,2.64,2741983,0
2017-08-29,2.59,2.71,2.59,2.7,2590897,0
2017-08-30,2.66,2.69,2.64,2.67,3157091,0
2017-08-31,2.68,2.68,2.62,2.63,3491536,0
2017-09-01,2.66,2.73,2.66,2.71,5826814,0
2017-09-05,2.75,2.77,2.68,2.69,3160951,0
2017-09-06,2.74,2.74,2.68,2.7,2537084,0
2017-09-07,2.7,2.8,2.7,2.71,4333191,0
2017-09-08,2.71,2.73,2.685,2.69,4799259,0
2017-09-11,2.75,2.795,2.74,2.78,3798402,0
2017-09-12,2.8,2.925,2.8,2.83,6040795,0
2017-09-13,2.81,2.835,2.78,2.78,3587970,0
2017-09-14,2.81,2.88,2.79,2.83,4613448,0
2017-09-15,2.81,2.88,2.78,2.84,4644819,0
2017-09-18,2.88,2.925,2.84,2.87,5133640,0
2017-09-19,2.9,2.91,2.77,2.77,4415538,0
2017-09-20,2.8,2.84,2.77,2.83,3627359,0
2017-09-21,2.85,2.88,2.775,2.79,5464490,0
2017-09-22,2.8,2.8,2.7,2.74,3307909,0
2017-09-25,2.69,2.71,2.575,2.58,8179985,0
2017-09-26,2.54,2.65,2.49,2.5,11500074,0
2017-09-27,2.53,2.5311,2.42,2.46,5676230,0
2017-09-28,2.43,2.5,2.395,2.48,4168468,0
2017-09-29,2.52,2.5242,2.45,2.48,4775343,0
2017-10-02,2.49,2.53,2.465,2.5,1722483,0
2017-10-03,2.53,2.65,2.511,2.65,3309219,0
2017-10-04,2.63,2.685,2.565,2.58,4614628,0
2017-10-05,2.64,2.7,2.59,2.61,6734354,0
2017-10-06,2.57,2.6,2.545,2.56,2434993,0
2017-10-09,2.57,2.57,2.51,2.52,2337201,0
2017-10-10,2.57,2.64,2.57,2.58,2329811,0
2017-10-11,2.64,2.64,2.58,2.59,3341449,0
2017-10-12,2.57,2.58,2.52,2.55,2671787,0
2017-10-13,2.61,2.62,2.56,2.62,2082030,0
2017-10-16,2.6,2.6062,2.53,2.54,1727218,0
2017-10-17,2.52,2.56,2.5,2.55,6346818,0
2017-10-18,2.54,2.56,2.53,2.55,1774342,0
2017-10-19,2.55,2.59,2.53,2.59,3321250,0
2017-10-20,2.59,2.625,2.55,2.57,4473474,0
2017-10-23,2.57,2.57,2.48,2.49,2242237,0
2017-10-24,2.49,2.53,2.48,2.51,2973180,0
2017-10-25,2.52,2.53,2.455,2.51,5763250,0
2017-10-26,2.53,2.54,2.48,2.52,3213646,0
2017-10-27,2.51,2.51,2.425,2.47,3481781,0
2017-10-30,2.43,2.45,2.365,2.39,2206644,0
2017-10-31,2.39,2.39,2.29,2.37,5237922,0
2017-11-01,2.34,2.38,2.26,2.26,3161693,0
2017-11-02,2.26,2.295,2.2,2.27,2986888,0
2017-11-03,2.23,2.23,2.04,2.09,6362807,0
2017-11-06,2.15,2.185,2.11,2.18,4104307,0
2017-11-07,2.16,2.16,2.06,2.06,4896232,0
2017-11-08,2.12,2.205,2.11,2.19,3023731,0
2017-11-09,2.14,2.18,2.11,2.14,2593901,0
2017-11-10,2.07,2.12,2.02,2.04,9888898,0
