Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.4748,5.5715,5.4263,5.4942,845341,0
2005-02-28,5.5135,5.5715,5.4457,5.4651,937297,0
2005-03-01,5.4651,5.4651,5.2809,5.3389,1109648,0
2005-03-02,5.2809,5.5037,5.2809,5.3488,846270,0
2005-03-03,5.3488,5.397,5.2423,5.2711,751840,0
2005-03-04,5.3488,5.5037,5.3488,5.4845,1018723,0
2005-03-07,5.4845,5.5135,5.3777,5.3873,619533,0
2005-03-08,5.4942,5.8234,5.4942,5.8137,2299480,0
2005-03-09,5.7653,6.0267,5.7653,5.8914,1859936,0
2005-03-10,5.9012,5.9012,5.7168,5.8041,868768,0
2005-03-11,5.8041,5.9109,5.7266,5.7459,905097,0
2005-03-14,5.6587,5.7653,5.6197,5.6491,1028527,0
2005-03-15,5.6685,5.6976,5.6295,5.6783,1035028,0
2005-03-16,5.7168,5.8234,5.7168,5.7653,1067540,0
2005-03-17,5.6976,5.7459,5.6395,5.6587,948238,0
2005-03-18,5.6587,5.6783,5.6197,5.6685,987040,0
2005-03-21,5.5715,5.5814,5.4845,5.5037,1133485,0
2005-03-22,5.5229,5.6295,5.3196,5.3389,962170,0
2005-03-23,5.2809,5.397,5.2423,5.3,1477877,0
2005-03-24,5.2519,5.3777,5.1937,5.2226,991168,0
2005-03-28,5.2809,5.3292,5.1452,5.1937,847200,0
2005-03-29,5.2035,5.3389,5.1839,5.1937,931000,0
2005-03-30,5.2325,5.3098,5.1937,5.2809,665045,0
2005-03-31,5.3292,5.4748,5.2906,5.3098,883735,0
2005-04-01,5.3292,5.3488,5.155,5.213,1060106,0
2005-04-04,5.1839,5.1937,4.9998,5.155,838222,0
2005-04-05,5.1839,5.2325,5.0773,5.1064,507968,0
2005-04-06,5.155,5.1839,5.0676,5.087,634702,0
2005-04-07,5.1258,5.213,5.0968,5.1161,573296,0
2005-04-08,5.1356,5.2035,5.087,5.1064,479689,0
2005-04-11,5.155,5.2035,5.0094,5.0191,757722,0
2005-04-12,5.0286,5.0286,4.903,4.9612,727277,0
2005-04-13,4.9806,5.0384,4.932,4.932,575568,0
2005-04-14,4.932,4.932,4.5737,4.5925,1735785,0
2005-04-15,4.612,4.7285,4.4087,4.4378,1457751,0
2005-04-18,4.4669,4.6704,4.457,4.5348,925117,0
2005-04-19,4.612,4.8447,4.6023,4.8251,822639,0
2005-04-20,4.864,5.0577,4.8157,4.9612,1243501,0
2005-04-21,4.9612,4.9998,4.8541,4.8934,892917,0
2005-04-22,4.9516,4.9899,4.8541,4.8934,848851,0
2005-04-25,4.9899,5.0286,4.7964,4.9709,685480,0
2005-04-26,5.0482,5.0482,4.7481,4.7578,623041,0
2005-04-27,4.7578,4.7771,4.5737,4.5831,942250,0
2005-04-28,4.5444,4.612,4.457,4.4765,636044,0
2005-04-29,4.5444,4.6513,4.4961,4.5153,762158,0
2005-05-02,4.457,4.5058,4.3312,4.4087,771758,0
2005-05-03,4.3795,4.5925,4.3507,4.5925,1033584,0
2005-05-04,4.68,4.7866,4.612,4.7771,1203977,0
2005-05-05,4.7964,4.8349,4.6994,4.7964,634497,0
2005-05-06,4.6513,4.709,4.5542,4.6513,625311,0
2005-05-09,4.6704,4.7481,4.5925,4.7383,575878,0
2005-05-10,4.7383,4.7866,4.6513,4.6608,588570,0
2005-05-11,4.6608,4.6704,4.4282,4.4961,830895,0
2005-05-12,4.457,4.457,4.1469,4.1954,1128532,0
2005-05-13,4.2051,4.2733,3.9242,3.9242,1342680,0
2005-05-16,3.9337,4.0019,3.7888,3.8467,1216874,0
2005-05-17,3.9051,3.9825,3.8759,3.9146,648739,0
2005-05-18,4.0019,4.0989,3.9727,4.0405,827387,0
2005-05-19,4.0213,4.0696,3.9437,3.9437,695181,0
2005-05-20,3.9535,4.0019,3.8952,3.9921,640997,0
2005-05-23,4.0019,4.1085,3.9727,4.0308,700856,0
2005-05-24,4.0796,4.2149,4.0696,4.2149,786513,0
2005-05-25,4.2442,4.2539,4.0696,4.1469,812213,0
2005-05-26,4.0892,4.1567,4.0405,4.0504,548115,0
2005-05-27,4.0796,4.3122,4.0796,4.2733,1215636,0
2005-05-31,4.0892,4.3894,4.0892,4.3409,1158567,0
2005-06-01,4.3601,4.5251,4.3409,4.457,2289470,0
2005-06-02,4.4863,4.5542,4.3601,4.3698,1113875,0
2005-06-03,4.4282,4.4765,4.3795,4.4184,577012,0
2005-06-06,4.4961,4.5542,4.3217,4.3217,694457,0
2005-06-07,4.3312,4.3894,4.2343,4.2733,482168,0
2005-06-08,4.2733,4.4765,4.2733,4.3122,566588,0
2005-06-09,4.3122,4.3894,4.1277,4.3698,362041,0
2005-06-10,4.3409,4.5542,4.3409,4.5251,590944,0
2005-06-13,4.4378,4.6023,4.4378,4.4765,805299,0
2005-06-14,4.4765,4.5058,4.3217,4.3507,680939,0
2005-06-15,4.4282,4.4378,4.3312,4.4184,986624,0
2005-06-16,4.5058,4.6218,4.4477,4.5925,1799152,0
2005-06-17,4.6218,4.6994,4.5153,4.5925,1463943,0
2005-06-20,4.6414,4.6513,4.4378,4.4477,701062,0
2005-06-21,4.3894,4.5444,4.3698,4.5153,586402,0
2005-06-22,4.4765,4.4765,4.2827,4.3698,876200,0
2005-06-23,4.4087,4.4765,4.3601,4.4378,983532,0
2005-06-24,4.4087,4.5153,4.3795,4.457,1028012,0
2005-06-27,4.5153,4.5251,4.3217,4.3217,503944,0
2005-06-28,4.3122,4.3409,4.1762,4.3312,827280,0
2005-06-29,4.3122,4.5348,4.2925,4.5058,1013459,0
2005-06-30,4.6023,4.6023,4.4184,4.4184,636869,0
2005-07-01,4.4282,4.457,4.2635,4.4477,596211,0
2005-07-05,4.399,4.399,4.2149,4.2149,809634,0
2005-07-06,4.2635,4.2925,4.1469,4.1469,1181167,0
2005-07-07,4.1954,4.2539,4.1277,4.2539,781252,0
2005-07-08,4.2245,4.3312,4.2149,4.2442,625724,0
2005-07-11,4.2442,4.4087,4.2245,4.3507,812113,0
2005-07-12,4.3795,4.399,4.2827,4.3122,633876,0
2005-07-13,4.2733,4.2925,4.2149,4.2442,439650,0
2005-07-14,4.3122,4.3217,4.0213,4.0213,1039054,0
2005-07-15,3.9921,4.0892,3.9051,3.9146,1257742,0
2005-07-18,3.9242,3.9629,3.8467,3.8467,824907,0
2005-07-19,3.8467,3.9535,3.8079,3.9242,805503,0
2005-07-20,3.9921,4.0696,3.9727,4.0308,619222,0
2005-07-21,4.0696,4.1567,4.0599,4.1277,680631,0
2005-07-22,4.1375,4.1762,4.0504,4.1762,617156,0
2005-07-25,4.118,4.2149,4.0796,4.0892,659780,0
2005-07-26,4.0504,4.118,3.9727,3.9825,491352,0
2005-07-27,3.9825,4.0115,3.9337,3.9921,789611,0
2005-07-28,4.0115,4.0599,3.9921,3.9921,652557,0
2005-07-29,4.0308,4.1375,4.0213,4.0213,800244,0
2005-08-01,4.0696,4.1277,4.0308,4.0696,594453,0
2005-08-02,4.0308,4.1085,4.0115,4.0213,806021,0
2005-08-03,4.0504,4.3409,4.0405,4.2827,1804826,0
2005-08-04,4.2635,4.2635,3.9437,3.9437,2503826,0
2005-08-05,3.9242,3.9535,3.4011,3.6143,4409790,0
2005-08-08,3.6046,3.711,3.5174,3.6338,1535567,0
2005-08-09,3.653,3.7791,3.6046,3.7791,1360641,0
2005-08-10,3.8368,3.9051,3.7304,3.7402,1496041,0
2005-08-11,3.7791,4.0213,3.7791,3.9921,1667358,0
2005-08-12,3.9921,4.0115,3.8759,3.9535,783624,0
2005-08-15,3.9051,3.9921,3.8368,3.9921,909018,0
2005-08-16,3.9727,4.0115,3.8952,3.9242,644300,0
2005-08-17,3.8759,3.8759,3.6918,3.6918,931106,0
2005-08-18,3.6624,3.8467,3.6624,3.8467,1001695,0
2005-08-19,3.8079,3.8564,3.7791,3.8079,381129,0
2005-08-22,3.8467,3.8855,3.7791,3.8275,550903,0
2005-08-23,3.8564,3.8663,3.7014,3.7014,674231,0
2005-08-24,3.6723,3.7402,3.4398,3.5076,1107481,0
2005-08-25,3.5367,3.5949,3.4883,3.4883,553481,0
2005-08-26,3.4688,3.4979,3.4107,3.4203,957213,0
2005-08-29,3.4203,3.4788,3.3526,3.3622,652865,0
2005-08-30,3.3526,3.3818,3.2268,3.2365,1312134,0
2005-08-31,3.2365,3.4979,3.2365,3.4496,1131320,0
2005-09-01,3.5464,3.6046,3.4398,3.4593,1586137,0
2005-09-02,3.4883,3.5367,3.4203,3.4203,764946,0
2005-09-06,3.4979,3.4979,3.4301,3.4788,386911,0
2005-09-07,3.4979,3.5367,3.4107,3.4398,683208,0
2005-09-08,3.5174,3.6143,3.5174,3.6046,1205935,0
2005-09-09,3.653,3.7791,3.6338,3.7304,1071049,0
2005-09-12,3.682,3.8275,3.6338,3.8177,790953,0
2005-09-13,3.8177,3.8177,3.6143,3.624,701477,0
2005-09-14,3.6338,3.7304,3.6338,3.7304,1368170,0
2005-09-15,3.7501,3.8759,3.7501,3.7791,1293762,0
2005-09-16,3.8759,4.2925,3.8275,4.2925,3715126,0
2005-09-19,4.4378,4.5641,4.0696,4.118,4562430,0
2005-09-20,4.118,4.3312,3.7693,3.7888,3597370,0
2005-09-21,3.8663,4.0892,3.624,4.0796,3359694,0
2005-09-22,4.0892,4.1085,3.8759,4.0599,2427042,0
2005-09-23,3.9825,3.9825,3.8368,3.9727,1052366,0
2005-09-26,3.9051,4.2343,3.8467,4.2149,1991522,0
2005-09-27,4.2149,4.2149,3.9825,4.1375,1270851,0
2005-09-28,4.1567,4.2343,4.0696,4.2343,1171464,0
2005-09-29,4.2343,4.3795,4.2149,4.2635,2160258,0
2005-09-30,4.2635,4.3409,4.1664,4.2442,1661579,0
2005-10-03,4.1567,4.2051,4.0405,4.0892,1031213,0
2005-10-04,4.118,4.1664,3.8564,3.8564,2150660,0
2005-10-05,3.8759,4.0115,3.7984,3.8368,1474057,0
2005-10-06,3.8952,4.0019,3.8564,3.9535,1306663,0
2005-10-07,3.9535,4.0504,3.9337,3.9535,1012945,0
2005-10-10,3.9825,3.9825,3.8368,3.8952,1139886,0
2005-10-11,3.8952,3.9337,3.7984,3.8467,1292522,0
2005-10-12,3.8855,3.9051,3.585,3.682,1627422,0
2005-10-13,3.6338,3.6338,3.5367,3.6143,1089727,0
2005-10-14,3.5464,3.7791,3.5174,3.7693,1233594,0
2005-10-17,3.8759,3.8759,3.8177,3.8275,1073525,0
2005-10-18,3.8663,3.8663,3.6046,3.6143,899318,0
2005-10-19,3.5269,3.7208,3.4979,3.7208,946583,0
2005-10-20,3.6433,3.7402,3.4688,3.4788,948031,0
2005-10-21,3.4788,3.624,3.4593,3.5367,874445,0
2005-10-24,3.5464,3.6624,3.5367,3.6143,563905,0
2005-10-25,3.6433,3.7791,3.6433,3.7791,1000459,0
2005-10-26,3.6338,3.7791,3.5076,3.5174,1460643,0
2005-10-27,3.5269,3.5756,3.0135,3.246,4139294,0
2005-10-28,3.2365,3.2365,2.9166,3.0135,2132702,0
2005-10-31,3.1297,3.2651,2.8583,3.2651,2199683,0
2005-11-01,3.2944,3.2944,3.1203,3.1392,1155471,0
2005-11-02,3.1878,3.3138,3.159,3.3039,1051542,0
2005-11-03,3.246,3.3914,3.246,3.3329,1170638,0
2005-11-04,3.3329,3.3622,3.1977,3.217,1388811,0
2005-11-07,3.217,3.2558,3.1491,3.2365,845650,0
2005-11-08,3.1878,3.275,3.1878,3.2558,780013,0
2005-11-09,3.2846,3.2846,3.1781,3.246,1715658,0
2005-11-10,3.2268,3.2651,3.1203,3.1878,1021716,0
2005-11-11,3.1686,3.2651,3.0909,3.2558,672992,0
2005-11-14,3.2558,3.2558,3.1392,3.159,506010,0
2005-11-15,3.1686,3.2268,2.9553,2.965,735635,0
2005-11-16,3.1006,3.159,2.994,3.0619,2320640,0
2005-11-17,3.1006,3.2846,3.1006,3.275,1889762,0
2005-11-18,3.275,3.3039,3.1491,3.1686,1257227,0
2005-11-21,3.217,3.4593,3.217,3.4593,1978929,0
2005-11-22,3.4688,3.7596,3.4593,3.7596,3476312,0
2005-11-23,3.6624,3.7402,3.5949,3.682,1457648,0
2005-11-25,3.7304,3.7596,3.7014,3.7208,642445,0
2005-11-28,3.7791,3.8177,3.7596,3.7596,1487269,0
2005-11-29,3.682,3.7402,3.5657,3.6143,1219558,0
2005-11-30,3.5756,3.5756,3.4203,3.4301,1459300,0
2005-12-01,3.4398,3.653,3.4301,3.6338,1693469,0
2005-12-02,3.6338,3.682,3.5269,3.5756,1592433,0
2005-12-05,3.6723,3.6918,3.4788,3.5269,1105415,0
2005-12-06,3.5367,3.6338,3.4398,3.624,1451559,0
2005-12-07,3.6723,3.8275,3.6723,3.7402,1734443,0
2005-12-08,3.7693,3.8275,3.711,3.7888,1372712,0
2005-12-09,3.8368,3.8952,3.6624,3.6918,2402376,0
2005-12-12,3.8079,3.9629,3.585,3.653,3352983,0
2005-12-13,3.5756,3.682,3.5367,3.556,1359707,0
2005-12-14,3.4979,3.6046,3.2365,3.275,3075368,0
2005-12-15,3.3721,3.4398,3.2846,3.3526,2032701,0
2005-12-16,3.3914,3.5076,3.3329,3.5076,2108246,0
2005-12-19,3.5367,3.6143,3.4398,3.4398,1573961,0
2005-12-20,3.4301,3.4593,3.275,3.2846,954016,0
2005-12-21,3.3329,3.3818,3.2846,3.3427,1241852,0
2005-12-22,3.4107,3.7888,3.4107,3.7596,2058812,0
2005-12-23,3.7596,3.9146,3.6723,3.8564,1642383,0
2005-12-27,3.8759,3.9051,3.6433,3.6918,1556930,0
2005-12-28,3.7984,4.0213,3.7984,4.0213,2611677,0
2005-12-29,4.0213,4.1664,3.8952,4.1469,2737580,0
2005-12-30,4.118,4.1375,3.8467,3.9337,2141991,0
2006-01-03,4.0796,4.3024,4.0696,4.2539,2680922,0
2006-01-04,4.2539,4.3601,4.0213,4.1469,2832941,0
2006-01-05,4.0696,4.0696,3.8952,4.0599,2188641,0
2006-01-06,4.2442,4.2442,4.0796,4.1664,1914530,0
2006-01-09,4.1469,4.2925,4.118,4.1954,1537633,0
2006-01-10,4.1277,4.2245,4.0989,4.1567,761232,0
2006-01-11,4.1567,4.2149,3.9629,4.118,1427721,0
2006-01-12,4.118,4.118,4.0115,4.0308,969494,0
2006-01-13,4.0308,4.2635,4.0115,4.2635,1265176,0
2006-01-17,4.2635,4.3024,4.0989,4.1085,1399545,0
2006-01-18,4.0892,4.118,3.8079,3.8759,1779542,0
2006-01-19,4.0213,4.1567,4.0213,4.0989,1186123,0
2006-01-20,4.1954,4.2343,3.9242,3.9825,1370648,0
2006-01-23,4.0599,4.0696,3.8952,3.9535,1029663,0
2006-01-24,3.9629,3.9921,3.8952,3.9825,935745,0
2006-01-25,4.0696,4.2827,4.0696,4.2827,2710644,0
2006-01-26,4.3122,4.8934,4.2343,4.864,5319431,0
2006-01-27,4.903,5.0773,4.8934,4.9612,3315213,0
2006-01-30,5.0384,5.3098,5.0094,5.2325,2497013,0
2006-01-31,5.3681,5.4067,4.1567,5.1161,4082737,0
2006-02-01,5.1356,5.1646,4.7578,5.1064,2219087,0
2006-02-02,5.0676,5.397,4.9126,5.1356,3178574,0
2006-02-03,5.155,5.1646,4.9222,4.9899,2988369,0
2006-02-06,5.0577,5.2226,5.0482,5.1742,2199064,0
2006-02-07,5.0384,5.0968,4.864,4.932,3468884,0
2006-02-08,5.1258,5.1258,4.903,4.9418,2978976,0
2006-02-09,5.0968,5.1742,5.0191,5.087,2048387,0
2006-02-10,5.0384,5.1258,4.903,5.087,2098853,0
2006-02-13,4.9418,5.0773,4.8837,5.0191,2070987,0
2006-02-14,5.1839,5.1839,4.9126,5.155,1706678,0
2006-02-15,5.155,5.2035,4.5641,4.6023,5689829,0
2006-02-16,4.5831,4.7771,4.5542,4.6023,2722926,0
2006-02-17,4.6994,4.806,4.6218,4.6414,2421677,0
2006-02-21,4.709,4.9418,4.709,4.903,1973978,0
2006-02-22,4.9418,5.0482,4.9418,5.0286,1834653,0
2006-02-23,5.1258,5.1258,4.8837,4.8934,1459300,0
2006-02-24,4.932,5.087,4.932,5.0577,1729593,0
2006-02-27,4.9612,4.9899,4.8251,4.8251,1526075,0
2006-02-28,4.8934,4.9516,4.7672,4.8251,1715970,0
2006-03-01,4.864,4.874,4.7383,4.7481,1866539,0
2006-03-02,4.7771,5.2809,4.6994,5.213,5921620,0
2006-03-03,5.3488,5.6783,5.3292,5.5616,5929979,0
2006-03-06,5.6976,5.8137,5.2423,5.2809,4335381,0
2006-03-07,5.2906,5.2906,4.8157,4.8447,5752267,0
2006-03-08,4.6994,4.7578,4.4282,4.6314,6773879,0
2006-03-09,4.7866,4.9126,4.7481,4.7578,2972369,0
2006-03-10,4.6704,4.9516,4.6608,4.9418,1997816,0
2006-03-13,4.9806,5.0286,4.8447,4.874,1448256,0
2006-03-14,4.874,5.0773,4.864,5.0094,1493773,0
2006-03-15,5.1742,5.213,5.0676,5.213,2268831,0
2006-03-16,5.213,5.213,4.9998,5.087,1841568,0
2006-03-17,5.087,5.213,4.9612,4.9709,2630559,0
2006-03-20,4.9899,5.1064,4.8934,4.9418,1438658,0
2006-03-21,4.9418,5.2711,4.8837,4.9516,3314697,0
2006-03-22,5.0094,5.1839,4.9709,5.1258,1552907,0
2006-03-23,5.0482,5.5518,5.0384,5.4553,3387251,0
2006-03-24,5.5518,5.9109,5.5424,5.9109,6073333,0
2006-03-27,6.0948,6.2301,5.5814,6.2301,5221176,0
2006-03-28,6.2399,6.2789,6.0657,6.0948,3292716,0
2006-03-29,6.1043,6.5404,6.0074,6.4821,4846448,0
2006-03-30,6.589,6.6761,6.3952,6.492,4744686,0
2006-03-31,6.3952,6.4145,6.1627,6.4047,3270113,0
2006-04-03,6.492,6.5017,6.0948,6.1726,3298494,0
2006-04-04,6.0657,6.1726,5.9785,6.0851,3503250,0
2006-04-05,6.0851,6.4821,6.0851,6.4437,2785880,0
2006-04-06,6.5404,6.7148,6.366,6.5987,2228169,0
2006-04-07,6.6084,6.6568,6.2984,6.4243,1954059,0
2006-04-10,6.6276,6.6373,6.2984,6.3081,2271512,0
2006-04-11,6.2692,6.4145,5.9203,5.9203,3051217,0
2006-04-12,5.9397,6.2301,5.9397,6.2012,1646818,0
2006-04-13,6.114,6.2984,6.0267,6.2886,1192004,0
2006-04-17,6.4145,6.5017,6.3466,6.4243,2663482,0
2006-04-18,6.5697,6.6276,6.4531,6.5598,2397937,0
2006-04-19,6.5792,6.8699,6.4047,6.8021,3296636,0
2006-04-20,6.686,6.7339,6.0657,6.2692,4539001,0
2006-04-21,6.3563,6.6084,6.2984,6.5113,3385391,0
2006-04-24,6.5113,6.5113,6.1821,6.3176,2287511,0
2006-04-25,6.4531,6.589,6.1335,6.1627,3107463,0
2006-04-26,6.2111,6.2594,6.0267,6.1043,2423533,0
2006-04-27,5.9397,6.1821,5.8914,5.9495,2006073,0
2006-04-28,6.0267,6.3563,6.0074,6.2692,2685154,0
2006-05-01,6.3952,6.4629,6.1726,6.1915,2113095,0
2006-05-02,6.1915,6.2789,5.8234,5.9979,4620637,0
2006-05-03,6.2789,6.2789,5.7266,5.9109,3380332,0
2006-05-04,5.9301,6.1821,5.8523,6.1529,2955753,0
2006-05-05,6.2012,6.3854,6.2012,6.3466,2510637,0
2006-05-08,6.1335,6.2692,6.1043,6.2399,1688930,0
2006-05-09,6.2789,6.4726,6.2496,6.4145,2110514,0
2006-05-10,6.3271,6.4341,6.0657,6.2111,3104368,0
2006-05-11,6.3466,6.3854,5.8523,5.862,3820807,0
2006-05-12,5.9109,5.9495,5.2325,5.2906,6158168,0
2006-05-15,5.0384,5.2711,4.8934,4.9222,5401374,0
2006-05-16,5.0094,5.1258,4.7964,4.806,3937323,0
2006-05-17,4.9516,5.1356,4.806,4.8251,4625382,0
2006-05-18,4.8447,4.9418,4.6896,4.6994,2075221,0
2006-05-19,4.6513,4.7285,4.4765,4.5925,4218245,0
2006-05-22,4.5925,4.7383,4.4184,4.6608,2936969,0
2006-05-23,4.864,5.0384,4.8251,4.864,3210668,0
2006-05-24,4.7672,4.8251,4.5058,4.5831,2926240,0
2006-05-25,4.7383,4.864,4.6513,4.8447,1810814,0
2006-05-26,4.9222,5.0191,4.7771,4.9709,1440932,0
2006-05-30,5.2226,5.3,4.9806,5.0384,2915815,0
2006-05-31,5.0968,5.2906,5.0577,5.2906,3113965,0
2006-06-01,5.155,5.3292,5.0384,5.3292,2191942,0
2006-06-02,5.4263,5.4651,5.3098,5.3777,1594703,0
2006-06-05,5.3873,5.4166,5.087,5.087,1635057,0
2006-06-06,4.9998,5.0384,4.864,4.9806,1250830,0
2006-06-07,4.8934,5.0968,4.6218,4.8157,1630516,0
2006-06-08,4.7578,4.7578,4.0504,4.7285,2573590,0
2006-06-09,4.8349,4.8349,4.5737,4.5737,1796053,0
2006-06-12,4.6023,4.6023,4.3217,4.3217,3231925,0
2006-06-13,4.2925,4.399,3.9242,3.9825,4110295,0
2006-06-14,3.9727,4.2149,3.9242,4.0213,2617969,0
2006-06-15,4.2343,4.4087,4.2149,4.3894,2278739,0
2006-06-16,4.4087,4.4863,4.2343,4.3601,3055762,0
2006-06-19,4.3024,4.3024,4.1277,4.1375,1127604,0
2006-06-20,4.1085,4.3312,4.0796,4.2635,1220901,0
2006-06-21,4.4184,4.5444,4.3217,4.5058,1582424,0
2006-06-22,4.5737,4.5831,4.399,4.4669,1396762,0
2006-06-23,4.399,4.5831,4.3601,4.5831,1212953,0
2006-06-26,4.6023,4.6608,4.5058,4.6608,1088694,0
2006-06-27,4.6704,4.7189,4.3795,4.3795,1103969,0
2006-06-28,4.4477,4.457,4.1664,4.3312,1326788,0
2006-06-29,4.3795,4.864,4.3601,4.7481,2612087,0
2006-06-30,4.8541,5.087,4.806,5.087,2263362,0
2006-07-03,5.155,5.2325,5.087,5.2035,1250726,0
2006-07-05,5.2035,5.2226,5.0191,5.1064,1695120,0
2006-07-06,5.1064,5.1839,5.0286,5.1356,1247938,0
2006-07-07,5.1839,5.2226,5.0773,5.087,1505122,0
2006-07-10,4.9899,5.0577,4.9126,4.9516,1198400,0
2006-07-11,4.9899,5.1937,4.932,5.1839,1375086,0
2006-07-12,5.2519,5.3777,5.2035,5.2226,2657081,0
2006-07-13,5.1452,5.2226,5.0191,5.0384,1417400,0
2006-07-14,5.0968,5.155,5.0286,5.1161,1449292,0
2006-07-17,5.0482,5.0773,4.7964,4.8349,1403882,0
2006-07-18,4.864,4.874,4.6608,4.7866,1373333,0
2006-07-19,4.8447,5.0094,4.7481,4.9612,1077550,0
2006-07-20,4.9709,5.0384,4.709,4.709,1948177,0
2006-07-21,4.6608,4.8349,4.6608,4.709,1373539,0
2006-07-24,4.6896,4.8349,4.6218,4.8251,1413791,0
2006-07-25,4.8934,5.087,4.8157,5.0577,1278901,0
2006-07-26,4.9998,5.1742,4.932,5.0968,1428236,0
2006-07-27,5.1937,5.2325,4.9418,4.9806,1094475,0
2006-07-28,5.0286,5.213,5.0286,5.1839,1067437,0
2006-07-31,5.2035,5.2613,5.087,5.0968,1388605,0
2006-08-01,5.1258,5.2325,5.0482,5.2226,1336799,0
2006-08-02,5.5909,5.7945,5.3292,5.6197,3962401,0
2006-08-03,5.5037,5.6685,5.4748,5.6685,1935379,0
2006-08-04,5.7653,5.8137,5.5715,5.6783,1733513,0
2006-08-07,5.6879,5.7556,5.5616,5.6295,1385920,0
2006-08-08,5.6197,5.6976,5.5424,5.5424,1099324,0
2006-08-09,5.6879,5.7364,5.5424,5.5715,1455274,0
2006-08-10,5.5229,5.6006,5.4845,5.5424,1294175,0
2006-08-11,5.5715,5.6395,5.4358,5.4651,1036992,0
2006-08-14,5.4651,5.5909,5.3873,5.4748,1201294,0
2006-08-15,5.5229,5.6879,5.4942,5.6783,1184364,0
2006-08-16,5.7459,5.8914,5.7168,5.7556,1958290,0
2006-08-17,5.7556,5.7846,5.6006,5.6006,1290457,0
2006-08-18,5.6295,5.7168,5.4358,5.61,1435562,0
2006-08-21,5.6685,5.9397,5.6685,5.9397,1574888,0
2006-08-22,5.8814,6.056,5.7945,6.0464,1676235,0
2006-08-23,6.0657,6.1335,5.7945,5.7945,1819379,0
2006-08-24,5.8914,5.9012,5.7459,5.8332,943796,0
2006-08-25,5.8332,5.9883,5.8137,5.9203,825936,0
2006-08-28,5.9203,5.9203,5.7364,5.7653,1066197,0
2006-08-29,5.7556,5.9203,5.6395,5.9203,1283130,0
2006-08-30,6.0171,6.0171,5.862,5.9495,1287672,0
2006-08-31,6.0365,6.366,6.0365,6.3081,2927063,0
2006-09-01,6.3081,6.3081,6.1627,6.2886,1476330,0
2006-09-05,6.4145,6.4437,6.2594,6.3081,1986671,0
2006-09-06,6.2692,6.337,6.2594,6.2692,1657557,0
2006-09-07,6.2301,6.2594,5.862,5.9012,1891931,0
2006-09-08,5.7846,5.8523,5.6395,5.8425,1432985,0
2006-09-11,5.5616,5.7168,5.1258,5.2325,3112108,0
2006-09-12,5.2906,5.3873,5.1839,5.213,1803483,0
2006-09-13,5.2519,5.397,5.2519,5.3681,1258982,0
2006-09-14,5.3681,5.4067,5.0482,5.0968,1481799,0
2006-09-15,5.1258,5.2519,4.9899,5.1356,2613737,0
2006-09-18,5.1646,5.4358,5.155,5.4263,1360641,0
2006-09-19,5.3873,5.4067,5.0676,5.1258,1779233,0
2006-09-20,5.213,5.2226,5.0577,5.0773,1550017,0
2006-09-21,5.1356,5.213,5.0676,5.1356,1770975,0
2006-09-22,5.2035,5.2325,5.0384,5.0676,1355686,0
2006-09-25,5.0676,5.1742,4.9418,5.1064,1270644,0
2006-09-26,5.1258,5.1742,5.0773,5.155,1401298,0
2006-09-27,5.1742,5.4166,5.1742,5.4166,1800492,0
2006-09-28,5.4553,5.5229,5.3583,5.4166,1299644,0
2006-09-29,5.4067,5.6976,5.3292,5.5616,1832280,0
2006-10-02,5.5616,5.6879,5.5037,5.5037,1134620,0
2006-10-03,5.2711,5.3777,4.8934,4.932,3110767,0
2006-10-04,4.9418,5.0094,4.7481,4.903,2777521,0
2006-10-05,5.0191,5.0773,4.8837,5.0286,2251076,0
2006-10-06,4.9806,5.1064,4.8447,5.0286,1290457,0
2006-10-09,5.1258,5.1258,4.903,4.9222,1519159,0
2006-10-10,4.8447,5.0577,4.7964,5.0482,1107481,0
2006-10-11,5.0577,5.1064,4.903,4.9418,1010052,0
2006-10-12,5.0286,5.1937,4.9418,5.1937,1145456,0
2006-10-13,5.2423,5.3,5.1646,5.2906,2855441,0
2006-10-16,5.3292,5.6006,5.3098,5.5229,1994827,0
2006-10-17,5.5229,5.5909,5.3873,5.5715,1199021,0
2006-10-18,5.6197,5.7364,5.5424,5.5424,1913810,0
2006-10-19,5.6395,5.9109,5.6006,5.8914,2499077,0
2006-10-20,5.8914,5.9301,5.7266,5.8332,1646306,0
2006-10-23,5.6879,5.9301,5.6587,5.9203,1063821,0
2006-10-24,5.8523,6.0267,5.7751,5.9883,1073012,0
2006-10-25,5.959,6.2496,5.9495,6.2496,2146638,0
2006-10-26,6.2789,6.366,6.1239,6.1821,2093283,0
2006-10-27,6.1529,6.2789,6.1433,6.2207,1312544,0
2006-10-30,6.2594,6.3952,6.1726,6.1821,1993276,0
2006-10-31,6.1726,6.3271,6.1043,6.3081,2755433,0
2006-11-01,6.4047,6.4726,6.3271,6.3563,2686082,0
2006-11-02,6.3563,6.3854,6.2207,6.2984,2378022,0
2006-11-03,6.2496,6.3952,6.2301,6.3854,1470038,0
2006-11-06,6.4821,6.6373,6.3466,6.6373,4092234,0
2006-11-07,6.6568,6.6761,6.4047,6.5404,2730979,0
2006-11-08,6.5404,6.7535,6.4341,6.7243,3071754,0
2006-11-09,6.492,6.618,6.2594,6.4145,4142701,0
2006-11-10,6.3271,6.3952,6.0074,6.0074,2816326,0
2006-11-13,5.9688,6.1821,5.862,6.0755,2810960,0
2006-11-14,6.0755,6.2594,6.0755,6.2111,1612869,0
2006-11-15,6.1821,6.366,6.0755,6.3271,1662301,0
2006-11-16,6.337,6.4726,5.9979,6.0171,2452120,0
2006-11-17,6.0074,6.1915,5.9979,6.1239,1831452,0
2006-11-20,6.2012,6.2692,6.0464,6.056,1307176,0
2006-11-21,6.1529,6.4437,6.1529,6.4243,1906585,0
2006-11-22,6.4821,6.6276,6.2301,6.337,1926505,0
2006-11-24,6.4726,6.618,6.4726,6.5404,1352179,0
2006-11-27,6.5404,6.6276,6.337,6.3466,1685524,0
2006-11-28,6.3466,6.4341,6.2207,6.4341,1365900,0
2006-11-29,6.4821,6.5211,6.4145,6.5211,1038645,0
2006-11-30,6.6276,6.773,6.589,6.7535,3012412,0
2006-12-01,6.7827,7.1413,6.7535,7.0347,4062923,0
2006-12-04,7.1315,7.2574,7.1217,7.1705,2708477,0
2006-12-05,7.1705,7.4322,6.9088,7.18,3504385,0
2006-12-06,7.0056,7.2672,6.9283,7.1315,2663275,0
2006-12-07,7.1413,7.3446,7.0347,7.2479,1990901,0
2006-12-08,7.2574,7.2864,6.9088,6.9088,2391436,0
2006-12-11,6.9088,7.2187,6.8795,7.1509,1745071,0
2006-12-12,7.0539,7.1509,6.9185,7.1509,1715558,0
2006-12-13,7.0539,7.3446,7.0539,7.2574,2683917,0
2006-12-14,7.2672,7.3254,7.1705,7.2187,1361151,0
2006-12-15,7.2574,7.2672,6.899,6.899,2283378,0
2006-12-18,6.899,7.0154,6.7827,6.7924,2384729,0
2006-12-19,6.7924,7.2479,6.7827,7.2382,2448096,0
2006-12-20,7.2479,7.2479,6.9476,6.9862,1718547,0
2006-12-21,7.0249,7.0735,6.9283,6.9476,1377872,0
2006-12-22,6.9476,7.0249,6.8699,7.0249,900041,0
2006-12-26,7.1705,7.2962,7.0444,7.0928,1009950,0
2006-12-27,7.2284,7.5964,7.1315,7.5964,3463110,0
2006-12-28,7.6161,7.7031,7.4612,7.4612,2460686,0
2006-12-29,7.4418,7.5384,7.3833,7.4223,1424109,0
2007-01-03,7.4223,7.6062,7.1995,7.2382,2910447,0
2007-01-04,7.1509,7.3641,7.1025,7.209,1980274,0
2007-01-05,6.9476,7.1705,6.8892,7.1705,2908589,0
2007-01-08,7.5869,7.6258,7.0735,7.1315,1640115,0
2007-01-09,7.0735,7.1217,6.8411,6.9379,2217953,0
2007-01-10,6.8504,6.899,6.773,6.7827,3634217,0
2007-01-11,6.7827,6.7827,6.3271,6.4531,5036445,0
2007-01-12,6.3952,6.5987,6.3466,6.589,2400828,0
2007-01-16,6.5987,6.7535,6.4531,6.55,1942497,0
2007-01-17,6.4531,6.7243,6.4531,6.6276,1169192,0
2007-01-18,6.6276,6.7535,6.1627,6.2496,2674937,0
2007-01-19,6.2984,6.4726,6.2301,6.366,1464565,0
2007-01-22,6.3466,6.55,6.3466,6.5113,1502437,0
2007-01-23,6.618,6.7827,6.55,6.773,1907102,0
2007-01-24,6.686,6.8699,6.5697,6.8699,1384270,0
2007-01-25,6.9476,7.0154,6.6471,6.7051,1517302,0
2007-01-26,6.7437,6.8504,6.5697,6.8218,1261045,0
2007-01-29,6.7339,6.8795,6.6373,6.6957,1028012,0
2007-01-30,6.7924,6.8218,6.7339,6.7437,953602,0
2007-01-31,6.7827,6.9379,6.7633,6.9088,2999100,0
2007-02-01,6.9764,7.0735,6.9379,7.0539,1675406,0
2007-02-02,7.0154,7.0154,6.7827,6.8892,1425554,0
2007-02-05,6.9088,7.0249,6.8892,7.0154,1299952,0
2007-02-06,7.0539,7.112,7.0347,7.0735,1256505,0
2007-02-07,7.0928,7.1607,6.9764,7.0639,1544857,0
2007-02-08,7.0249,7.2187,6.9862,7.2187,1321421,0
2007-02-09,7.2382,7.3057,7.0154,7.0249,1480662,0
2007-02-12,6.9379,7.0444,6.8892,6.9569,1701511,0
2007-02-13,7.0249,7.1025,7.0056,7.0347,1578638,0
2007-02-14,7.0444,7.112,6.9957,7.0735,2261882,0
2007-02-15,7.0639,7.1413,7.0056,7.1025,1339894,0
2007-02-16,7.1025,7.1217,7.0347,7.0735,944108,0
2007-02-20,6.9862,7.0831,6.9476,7.0539,1145046,0
2007-02-21,7.2187,7.9742,7.1995,7.8585,6796584,0
2007-02-22,7.8485,7.9938,7.732,7.8485,3281360,0
2007-02-23,8.0423,8.3908,7.8778,8.0231,4141361,0
2007-02-26,8.1199,8.3236,8.0423,8.2653,2269434,0
2007-02-27,8.0231,8.033,7.3351,7.4517,4497929,0
2007-02-28,7.2479,7.5772,7.1509,7.4517,4007297,0
2007-03-01,7.4517,7.8391,7.2574,7.7224,3971851,0
2007-03-02,7.5384,7.6842,7.2672,7.3254,3042140,0
2007-03-05,7.2187,7.4418,6.9569,7.209,3647837,0
2007-03-06,7.3833,7.6842,7.3737,7.6549,2384431,0
2007-03-07,7.6549,8.0909,7.6356,7.9164,3325945,0
2007-03-08,8.0811,8.1391,7.732,7.7515,2713329,0
2007-03-09,7.8871,8.0811,7.8002,7.9164,1959531,0
2007-03-12,7.8585,8.033,7.8096,7.9164,1911950,0
2007-03-13,7.8391,7.9454,7.5578,7.5676,2231059,0
2007-03-14,7.5676,7.7515,7.4612,7.732,2620653,0
2007-03-15,7.8002,7.8971,7.7615,7.8585,1881610,0
2007-03-16,7.8681,8.0423,7.8194,7.8391,2335190,0
2007-03-19,7.9938,8.1101,7.8871,8.0811,1736196,0
2007-03-20,8.1778,8.3524,8.1391,8.2167,2291638,0
2007-03-21,8.2846,8.5851,8.2359,8.5851,2221769,0
2007-03-22,8.7013,8.7787,8.5947,8.6334,3254323,0
2007-03-23,8.6044,8.653,8.4783,8.6044,1413893,0
2007-03-26,8.6721,8.895,8.6334,8.8852,2610661,0
2007-03-27,8.8852,8.9145,8.7013,8.7495,1625459,0
2007-03-28,8.8079,8.8852,8.7013,8.7691,2641291,0
2007-03-29,8.8659,8.924,8.7495,8.7691,2010411,0
2007-03-30,8.7886,8.8465,8.7302,8.7787,1486791,0
2007-04-02,8.7208,9.0503,8.6236,9.0503,2424152,0
2007-04-03,9.0406,9.1469,8.9727,8.992,2305712,0
2007-04-04,9.0406,9.1081,8.982,9.0503,2297317,0
2007-04-05,8.963,8.963,8.7886,8.837,2976807,0
2007-04-09,8.8177,8.992,8.7691,8.9145,2015052,0
2007-04-10,8.992,9.0597,8.924,8.9535,1722262,0
2007-04-11,8.963,8.992,8.5851,8.6916,2797538,0
2007-04-12,8.7013,8.7982,8.5465,8.7787,1786574,0
2007-04-13,8.8852,9.1469,8.8177,9.1373,3385601,0
2007-04-16,9.2052,9.565,9.2052,9.4961,3619879,0
2007-04-17,9.4761,9.583,9.2534,9.486,2655697,0
2007-04-18,9.486,9.535,9.1081,9.3115,1545681,0
2007-04-19,9.079,9.079,8.8079,8.9145,2625577,0
2007-04-20,9.2922,9.4373,9.1954,9.3893,2438807,0
2007-04-23,9.4373,9.506,9.302,9.3506,1994443,0
2007-04-24,9.2534,9.302,8.7787,8.8465,3523390,0
2007-04-25,8.8659,9.0113,8.7787,8.924,1713048,0
2007-04-26,9.0406,9.0406,8.4976,8.8465,2340725,0
2007-04-27,8.8659,8.982,8.8177,8.9145,1343037,0
2007-04-30,8.8852,8.9145,8.5268,8.5367,1857740,0
2007-05-01,8.5367,8.6432,8.3524,8.5074,2980468,0
2007-05-02,8.304,8.4104,7.9648,8.1684,5864570,0
2007-05-03,8.3332,8.4783,8.207,8.3908,2654875,0
2007-05-04,8.5268,8.5658,8.3236,8.43,2207533,0
2007-05-07,8.4492,8.5171,8.2846,8.3429,1839730,0
2007-05-08,8.2459,8.4492,8.1876,8.3813,2054168,0
2007-05-09,8.3429,8.6044,8.3429,8.5851,2532516,0
2007-05-10,8.5367,8.5754,8.2359,8.2459,2198033,0
2007-05-11,8.2748,8.6236,8.2748,8.5754,2250708,0
2007-05-14,8.5465,8.5559,8.2167,8.2264,2128421,0
2007-05-15,8.1488,8.4976,8.0909,8.1684,1972223,0
2007-05-16,8.1587,8.2556,8.0035,8.052,2058002,0
2007-05-17,8.0231,8.1295,7.8971,8.0035,1738231,0
2007-05-18,8.0231,8.2167,7.9648,8.2167,2120321,0
2007-05-21,8.1972,8.5268,8.1488,8.3908,1736899,0
2007-05-22,8.2846,8.3332,7.9938,8.052,2495773,0
2007-05-23,8.1199,8.2943,7.9648,7.984,2443812,0
2007-05-24,7.9648,8.0423,7.4612,7.4901,3319780,0
2007-05-25,7.5772,7.6646,7.3254,7.4901,3658740,0
2007-05-29,7.5869,7.5869,7.4223,7.4612,2139000,0
2007-05-30,7.2962,7.4612,7.2864,7.4027,1943383,0
2007-05-31,7.5482,7.7808,7.5384,7.7515,2136881,0
2007-06-01,7.9454,8.0811,7.8971,7.9454,3240439,0
2007-06-04,7.984,8.0423,7.7711,7.9454,1809181,0
2007-06-05,7.9259,7.9938,7.8585,7.9648,1505558,0
2007-06-06,7.9648,7.9648,7.732,7.9066,1915205,0
2007-06-07,7.8096,7.8971,7.4901,7.5676,2018677,0
2007-06-08,7.4803,7.5578,7.2382,7.5482,2637900,0
2007-06-11,7.5676,7.6356,7.3932,7.4612,1035517,0
2007-06-12,7.3932,7.4995,7.2479,7.2768,1945296,0
2007-06-13,7.3057,7.5676,7.3057,7.5286,1813553,0
2007-06-14,7.5578,7.7905,7.5578,7.6842,2505845,0
2007-06-15,7.8585,7.9648,7.7615,7.9552,2851415,0
2007-06-18,8.0231,8.0909,7.9552,8.033,2407123,0
2007-06-19,8.033,8.2167,7.9358,8.1199,2073878,0
2007-06-20,8.1295,8.207,7.9454,7.984,2385349,0
2007-06-21,7.9552,8.0423,7.8485,8.033,1565910,0
2007-06-22,8.0909,8.1199,7.8778,8.0035,1393561,0
2007-06-25,8.1004,8.1778,7.9066,7.9552,1946421,0
2007-06-26,7.984,8.033,7.6842,7.7515,2889910,0
2007-06-27,7.6549,7.8681,7.6549,7.8002,2334830,0
2007-06-28,7.8871,8.0811,7.8871,7.9164,1689754,0
2007-06-29,7.9454,8.3236,7.9454,8.2748,2847941,0
2007-07-02,8.4396,8.5268,8.3332,8.5074,1851423,0
2007-07-03,8.5171,8.5268,8.2943,8.3332,870525,0
2007-07-05,8.3908,8.5074,8.3236,8.4783,1422454,0
2007-07-06,8.4492,8.7109,8.4104,8.6139,1855153,0
2007-07-09,8.6721,9.0888,8.6721,8.895,3310570,0
2007-07-10,8.895,8.992,8.6626,8.6721,1909061,0
2007-07-11,8.7691,8.8177,8.6334,8.7787,1284062,0
2007-07-12,8.895,9.0597,8.837,9.0503,1601821,0
2007-07-13,9.0503,9.0597,8.8564,8.924,1245357,0
2007-07-16,8.8659,8.9145,8.6236,8.8465,1898329,0
2007-07-17,8.8465,8.9338,8.6721,8.7013,1467969,0
2007-07-18,8.6916,8.963,8.6432,8.9535,1820099,0
2007-07-19,9.0308,9.0597,8.9145,8.963,1537048,0
2007-07-20,8.9436,9.021,8.7302,8.8274,2164750,0
2007-07-23,8.8659,8.8659,8.6721,8.7208,1572363,0
2007-07-24,8.8465,8.8465,8.3813,8.4689,2465537,0
2007-07-25,8.3524,8.3622,7.8971,8.2556,2813132,0
2007-07-26,8.0423,8.1488,7.6452,7.8778,3223629,0
2007-07-27,7.7031,8.0035,7.5482,7.5869,3073924,0
2007-07-30,7.6161,7.8391,7.4612,7.732,2258922,0
2007-07-31,7.8194,7.9552,7.5676,7.6062,2413729,0
2007-08-01,7.5384,7.7515,7.3641,7.6062,2559452,0
2007-08-02,7.7031,7.7418,7.4901,7.6452,1995647,0
2007-08-03,7.6452,7.8194,7.3737,7.3737,2326582,0
2007-08-06,7.3641,7.4803,7.0347,7.4517,2878630,0
2007-08-07,7.3544,7.6062,6.9667,7.3157,2888259,0
2007-08-08,7.5578,7.732,7.2864,7.3737,3464394,0
2007-08-09,7.1897,7.1897,6.4437,6.492,6788123,0
2007-08-10,6.5404,6.8504,6.3758,6.8021,4775003,0
2007-08-13,6.9569,7.3544,6.8312,7.2962,4631781,0
2007-08-14,7.1607,7.4027,7.1217,7.2864,3441227,0
2007-08-15,7.1897,7.4125,7.1315,7.2382,4757074,0
2007-08-16,7.1217,7.1315,6.5697,7.0347,6621875,0
2007-08-17,7.3641,7.4612,7.1413,7.209,3480961,0
2007-08-20,7.2479,7.4418,7.1607,7.3254,2209178,0
2007-08-21,7.2768,7.4901,7.2187,7.4803,1562297,0
2007-08-22,7.5482,7.7128,7.4517,7.5093,2010098,0
2007-08-23,7.6161,7.6161,7.4223,7.5286,2126097,0
2007-08-24,7.5093,7.6356,7.3544,7.5964,2364090,0
2007-08-27,7.4995,7.5578,7.2479,7.2672,2057056,0
2007-08-28,7.1705,7.3351,7.0928,7.1607,3231204,0
2007-08-29,7.2574,7.3932,7.1413,7.3157,1959632,0
2007-08-30,7.2284,7.3544,7.112,7.1705,1844974,0
2007-08-31,7.2768,7.3641,7.2382,7.2672,1295207,0
2007-09-04,7.2672,7.5093,7.2187,7.4125,1373949,0
2007-09-05,7.3254,7.4125,7.2382,7.2672,2543145,0
2007-09-06,7.3833,7.732,7.3157,7.6356,3266504,0
2007-09-07,7.6549,7.7808,7.5093,7.6549,3137496,0
2007-09-10,7.7515,7.7711,7.3157,7.3544,1755187,0
2007-09-11,7.4027,7.7128,7.3351,7.6842,1915768,0
2007-09-12,7.6646,7.7031,7.4995,7.5869,1540529,0
2007-09-13,7.5578,7.6842,7.4322,7.5772,1531131,0
2007-09-14,7.5286,7.732,7.5286,7.732,1714832,0
2007-09-17,7.732,7.8585,7.5578,7.6549,3736401,0
2007-09-18,7.6936,8.1004,7.5964,8.0715,2568222,0
2007-09-19,8.1876,8.3236,7.9164,8.0231,2859463,0
2007-09-20,8.2459,8.7495,8.2359,8.7302,3839177,0
2007-09-21,8.7399,9.4961,8.6236,8.7595,3480133,0
2007-09-24,8.8659,8.8659,8.5074,8.6044,2530243,0
2007-09-25,8.3236,8.6044,8.2556,8.5851,1977280,0
2007-09-26,8.6044,8.6626,8.3332,8.3908,1824226,0
2007-09-27,8.4591,8.5367,8.4005,8.4591,1334319,0
2007-09-28,8.5658,8.8177,8.5367,8.6721,2688972,0
2007-10-01,8.6916,8.895,8.6139,8.8755,2725197,0
2007-10-02,8.4783,8.5658,8.207,8.4878,3084966,0
2007-10-03,8.4976,8.5367,8.1972,8.2459,1544752,0
2007-10-04,8.2459,8.4104,8.1391,8.3718,1907749,0
2007-10-05,8.2846,8.5947,8.2359,8.4783,1782222,0
2007-10-08,8.43,8.43,8.2167,8.2846,1608432,0
2007-10-09,8.3622,8.5074,8.3332,8.4878,1554868,0
2007-10-10,8.5559,8.7208,8.5074,8.6139,1674892,0
2007-10-11,8.6721,9.0406,8.3718,8.5754,3350096,0
2007-10-12,8.6818,8.7691,8.5465,8.6044,1515546,0
2007-10-15,8.8177,8.9535,8.5851,8.7013,2366978,0
2007-10-16,8.6236,8.653,8.3137,8.3622,1968405,0
2007-10-17,8.5658,8.5947,8.207,8.2846,1706164,0
2007-10-18,8.2943,8.4492,8.2943,8.3908,1462498,0
2007-10-19,8.4396,8.4492,8.033,8.1684,2054579,0
2007-10-22,7.9938,8.2556,7.9259,8.1004,2092043,0
2007-10-23,8.1876,8.4492,8.1587,8.43,1387574,0
2007-10-24,8.4005,8.5947,8.2943,8.5851,2018457,0
2007-10-25,8.6916,8.8564,8.5851,8.6721,2334673,0
2007-10-26,8.8755,8.9535,8.8465,8.9338,1694604,0
2007-10-29,9.0406,9.1762,8.837,9.0503,2162671,0
2007-10-30,8.9535,9.0693,8.895,9.0113,1750128,0
2007-10-31,9.0693,9.3213,8.963,9.3213,2525085,0
2007-11-01,9.2245,9.2826,8.7886,8.8755,2356348,0
2007-11-02,8.963,9.3795,8.8659,9.3795,2122490,0
2007-11-05,9.1469,9.603,9.1469,9.4961,2795478,0
2007-11-06,9.805,10.91,9.729,10.832,7471950,0
2007-11-07,10.959,11.346,10.649,10.813,6351395,0
2007-11-08,11.054,11.393,10.735,11.297,5532488,0
2007-11-09,11.279,11.383,10.841,11.122,3897141,0
2007-11-12,10.399,10.63,10.155,10.175,3924558,0
2007-11-13,10.427,10.726,10.32,10.649,2633757,0
2007-11-14,10.735,11.142,10.735,10.978,2901882,0
2007-11-15,10.813,10.813,10.301,10.563,3050065,0
2007-11-16,10.63,10.929,10.408,10.803,3196056,0
2007-11-19,10.707,11.171,10.669,10.765,3111931,0
2007-11-20,10.978,11.871,10.978,11.794,4573677,0
2007-11-21,11.774,12.095,11.559,11.861,3847379,0
2007-11-23,11.608,11.891,11.289,11.725,2434213,0
2007-11-26,11.764,12.18,11.48,11.51,4406435,0
2007-11-27,11.568,11.774,11.142,11.5,4113869,0
2007-11-28,11.608,12.056,11.412,12.046,2803106,0
2007-11-29,12.046,12.066,11.784,11.988,2510053,0
2007-11-30,11.92,11.978,11.269,11.366,3183173,0
2007-12-03,11.317,11.617,11.22,11.317,2576141,0
2007-12-04,11.471,11.578,11.279,11.422,1600484,0
2007-12-05,11.529,11.725,11.383,11.617,1818449,0
2007-12-06,11.617,12.027,11.559,12.017,2106582,0
2007-12-07,12.007,12.007,11.48,11.578,2319643,0
2007-12-10,11.627,11.784,11.356,11.48,2386185,0
2007-12-11,11.412,11.666,10.735,10.784,2724257,0
2007-12-12,10.716,10.716,9.2922,9.3989,11385870,0
2007-12-13,9.302,9.3213,8.9436,9.0888,10856259,0
2007-12-14,9.2534,9.2534,8.7691,8.7886,6717994,0
2007-12-17,8.7495,9.0113,8.4689,8.4976,5178464,0
2007-12-18,8.7595,8.7595,8.2459,8.5367,4196006,0
2007-12-19,8.5074,8.5658,8.2653,8.3718,2517350,0
2007-12-20,8.4396,8.5947,8.2167,8.5658,2968857,0
2007-12-21,8.7109,9.0693,8.6916,9.0503,4880738,0
2007-12-24,9.1567,9.1762,8.8465,8.9145,1399562,0
2007-12-26,8.895,9.2826,8.895,9.1762,3325167,0
2007-12-27,9.1469,9.2534,8.9436,8.963,2222011,0
2007-12-28,9.0597,9.1859,8.9727,9.0597,2727347,0
2007-12-31,9.1567,9.234,8.8852,9.0597,2289005,0
2008-01-02,9.2052,9.613,9.2052,9.4669,4949580,0
2008-01-03,9.506,10.009,9.4373,9.632,5374621,0
2008-01-04,9.4086,9.603,9.302,9.3893,2675711,0
2008-01-07,9.4568,9.613,9.0013,9.1469,2857668,0
2008-01-08,9.4568,9.777,9.3115,9.3213,3748196,0
2008-01-09,9.3213,9.486,8.963,9.302,4506986,0
2008-01-10,9.1762,9.671,8.963,9.555,3100145,0
2008-01-11,9.4961,10.175,9.4961,10.038,4348709,0
2008-01-14,10.271,10.291,9.96,9.989,3670521,0
2008-01-15,9.777,9.873,9.0503,9.1469,5195485,0
2008-01-16,8.8852,9.0985,8.653,8.6721,7047367,0
2008-01-17,8.7691,9.1179,8.5268,8.6721,4226640,0
2008-01-18,8.7982,8.963,8.3236,8.7886,3448711,0
2008-01-22,8.1391,8.963,7.9164,8.5465,4651412,0
2008-01-23,8.3137,8.6626,7.8002,8.5171,4685821,0
2008-01-24,8.6432,9.1373,8.6432,9.0503,3525824,0
2008-01-25,9.3409,9.4961,8.982,9.1567,3479386,0
2008-01-28,9.2439,9.302,8.924,9.215,2981810,0
2008-01-29,9.1275,9.3506,9.0013,9.1567,2072331,0
2008-01-30,9.0693,9.555,8.963,9.2439,2939061,0
2008-01-31,9.1081,9.2534,8.9145,9.0113,2625308,0
2008-02-01,9.0693,9.2534,8.7982,8.9727,2562505,0
2008-02-04,8.9535,9.0013,8.7302,8.7595,2271081,0
2008-02-05,8.6044,8.6916,8.3332,8.3813,2047719,0
2008-02-06,8.4878,8.8465,8.3718,8.4203,2293807,0
2008-02-07,8.5074,8.7982,8.3622,8.6626,2143052,0
2008-02-08,8.6626,9.1567,8.6334,9.0013,2666170,0
2008-02-11,9.1275,9.4761,8.9338,9.4373,2927183,0
2008-02-12,9.565,9.98,9.2729,9.3309,6259977,0
2008-02-13,9.486,10.009,9.486,9.834,5064858,0
2008-02-14,9.941,9.98,9.583,9.671,6165503,0
2008-02-15,9.671,9.805,9.4961,9.681,2072871,0
2008-02-19,9.824,9.95,9.603,9.699,7585296,0
2008-02-20,9.652,10.106,9.613,10.096,5151312,0
2008-02-21,10.222,10.33,9.863,9.883,4374035,0
2008-02-22,10.165,10.165,9.4373,9.555,3404055,0
2008-02-25,9.671,9.883,9.4275,9.883,5671926,0
2008-02-26,9.834,10.659,9.834,10.515,5266240,0
2008-02-27,10.774,11.024,10.515,10.697,3978190,0
2008-02-28,10.861,11.49,10.707,11.402,5169833,0
2008-02-29,11.249,11.559,11.054,11.142,5512548,0
2008-03-03,11.5,11.529,11.132,11.289,5348818,0
2008-03-04,11.327,11.383,10.803,11.044,5023006,0
2008-03-05,11.161,11.794,10.987,11.794,5031202,0
2008-03-06,11.637,11.842,11.451,11.519,3784194,0
2008-03-07,11.657,11.657,10.949,11.044,3915273,0
2008-03-10,10.6,11.383,10.6,10.784,4438521,0
2008-03-11,10.978,11.598,10.978,11.598,3704121,0
2008-03-12,11.549,11.715,11.307,11.375,3125728,0
2008-03-13,11.608,11.696,11.346,11.412,4493226,0
2008-03-14,11.598,12.325,11.412,12.325,8714449,0
2008-03-17,12.076,12.392,11.706,11.939,5302640,0
2008-03-18,11.978,12.115,11.327,11.412,4958229,0
2008-03-19,11.142,11.24,10.36,10.447,6196979,0
2008-03-20,9.912,10.417,9.834,10.33,9792522,0
2008-03-24,10.515,10.735,10.204,10.33,2517373,0
2008-03-25,10.6,10.919,10.466,10.91,2170024,0
2008-03-26,10.832,11.142,10.832,11.014,2038964,0
2008-03-27,11.014,11.24,10.803,10.949,4166778,0
2008-03-28,10.987,11.063,10.659,10.949,2619931,0
2008-03-31,11.22,11.22,10.59,10.813,3665536,0
2008-04-01,10.59,10.64,10.125,10.563,3278554,0
2008-04-02,10.582,11.279,10.582,11.22,2819269,0
2008-04-03,11.093,11.366,10.949,11.21,2754638,0
2008-04-04,11.289,11.402,11.151,11.356,2090590,0
2008-04-07,11.519,11.725,11.356,11.375,2734487,0
2008-04-08,11.307,11.529,11.142,11.383,1897482,0
2008-04-09,11.2,12.027,11.2,11.823,3351552,0
2008-04-10,11.968,12.066,11.51,11.881,2496066,0
2008-04-11,11.774,11.813,11.451,11.49,2749668,0
2008-04-14,11.529,11.686,11.317,11.412,1833093,0
2008-04-15,11.617,11.881,11.431,11.871,2348338,0
2008-04-16,12.085,12.693,11.978,12.627,3724032,0
2008-04-17,12.733,12.733,12.47,12.597,2686745,0
2008-04-18,12.21,12.21,11.676,12.134,3551627,0
2008-04-21,12.171,12.539,12.017,12.115,2327412,0
2008-04-22,12.085,12.5,12.017,12.037,2568581,0
2008-04-23,12.007,12.007,11.249,11.336,2870269,0
2008-04-24,11.181,11.336,10.774,10.813,2483050,0
2008-04-25,10.88,10.939,10.582,10.716,2577483,0
2008-04-28,10.841,10.841,10.437,10.447,2437846,0
2008-04-29,10.184,10.369,9.593,9.661,4198811,0
2008-04-30,9.691,10.038,9.691,9.941,3510087,0
2008-05-01,9.583,10.029,9.4568,9.805,3652882,0
2008-05-02,9.902,10.145,9.805,9.97,2213999,0
2008-05-05,10.165,10.515,10.145,10.35,2401216,0
2008-05-06,10.525,10.525,10.086,10.155,2335498,0
2008-05-07,10.175,10.262,9.853,10.086,2326951,0
2008-05-08,10.252,10.36,10.125,10.175,2705598,0
2008-05-09,10.271,10.271,9.941,10.194,2117510,0
2008-05-12,9.932,10.194,9.593,10.048,3058342,0
2008-05-13,9.883,9.883,9.021,9.0308,6339994,0
2008-05-14,9.0406,9.215,8.8755,9.1179,4107557,0
2008-05-15,9.3506,9.749,9.3506,9.603,4038442,0
2008-05-16,9.787,10.048,9.691,9.844,3474192,0
2008-05-19,10.165,10.214,9.824,9.883,3646299,0
2008-05-20,9.853,10.058,9.739,9.96,2947481,0
2008-05-21,10.029,10.301,9.777,9.844,3108219,0
2008-05-22,9.863,9.883,9.3989,9.4761,2570326,0
2008-05-23,9.603,9.691,9.215,9.234,2896949,0
2008-05-27,9.1373,9.1373,8.8755,8.9045,2702843,0
2008-05-28,8.895,9.3699,8.8177,9.3506,3168569,0
2008-05-29,9.1373,9.1373,8.6818,8.7208,4159917,0
2008-05-30,8.982,9.0113,8.7208,8.7399,3039293,0
2008-06-02,8.7302,8.963,8.7013,8.8177,3443199,0
2008-06-03,8.8465,8.8465,8.3813,8.4492,3643112,0
2008-06-04,8.3813,8.4689,8.207,8.2846,2720445,0
2008-06-05,8.3236,8.5947,8.2359,8.5658,2147965,0
2008-06-06,8.6916,8.8659,8.653,8.6818,3483259,0
2008-06-09,8.7013,8.7982,8.4104,8.5367,2364034,0
2008-06-10,8.4492,8.4783,7.9742,7.9938,2935909,0
2008-06-11,8.0619,8.2264,7.984,8.0133,3042361,0
2008-06-12,8.0133,8.0133,7.7418,7.8002,3047647,0
2008-06-13,7.8681,7.9454,7.7615,7.9454,1359484,0
2008-06-16,7.9454,8.2943,7.9454,7.9648,1943555,0
2008-06-17,8.0035,8.1778,7.9552,8.0231,1406867,0
2008-06-18,8.0909,8.3429,8.0133,8.3332,2252159,0
2008-06-19,8.5171,8.5465,8.0715,8.0909,3131053,0
2008-06-20,8.1391,8.3236,7.9552,8.2459,5965948,0
2008-06-23,7.984,8.1488,7.8585,7.9938,2607119,0
2008-06-24,8.1101,8.1199,7.2284,7.2864,5016086,0
2008-06-25,7.2864,7.8585,7.1705,7.8194,4634118,0
2008-06-26,7.9938,8.5754,7.9259,8.5074,5414544,0
2008-06-27,8.6236,9.4373,8.6236,9.419,9173391,0
2008-06-30,9.565,9.671,8.924,8.9727,4091416,0
2008-07-01,9.1567,9.632,9.0113,9.1373,5288021,0
2008-07-02,9.1567,9.1567,8.2459,8.2653,4547261,0
2008-07-03,8.2556,8.3908,7.9066,8.0035,2547809,0
2008-07-07,8.2748,8.2846,7.7515,8.1004,3172959,0
2008-07-08,8.0423,8.3429,7.6549,8.1101,3000232,0
2008-07-09,8.0619,8.6044,8.0619,8.1876,2817385,0
2008-07-10,8.2359,8.895,8.2264,8.5851,3462387,0
2008-07-11,8.9727,9.302,8.6432,9.1567,3986940,0
2008-07-14,9.215,9.3989,8.9436,9.3409,2474687,0
2008-07-15,9.555,9.691,8.6044,8.7109,2911242,0
2008-07-16,8.7399,9.0597,8.0423,8.4396,3074027,0
2008-07-17,8.3622,8.7399,8.0231,8.1004,3064239,0
2008-07-18,7.9164,8.4976,7.9164,8.052,3509037,0
2008-07-21,8.2653,8.9145,8.1488,8.895,2110679,0
2008-07-22,8.895,9.0503,8.2359,8.43,2299318,0
2008-07-23,8.2556,8.5268,8.0423,8.1295,1928717,0
2008-07-24,8.1391,8.3908,8.0035,8.2459,2264617,0
2008-07-25,8.304,8.6139,8.2748,8.4104,2688185,0
2008-07-28,8.3524,8.6044,8.3524,8.4492,2048981,0
2008-07-29,8.3332,8.9338,8.3332,8.4783,2724292,0
2008-07-30,8.5268,8.8755,8.1972,8.8755,2004928,0
2008-07-31,8.963,9.1373,8.8177,8.895,2712080,0
2008-08-01,8.8852,8.8852,8.1004,8.1876,2713404,0
2008-08-04,8.0811,8.5268,7.6549,7.8096,3291798,0
2008-08-05,7.732,7.732,7.1315,7.2382,5154157,0
2008-08-06,7.3544,7.5772,7.209,7.2672,3425634,0
2008-08-07,7.4803,7.5578,6.7827,6.8118,3526386,0
2008-08-08,6.5987,6.7243,6.2984,6.3952,3274315,0
2008-08-11,6.3952,6.6666,6.3176,6.3854,5011205,0
2008-08-12,6.5697,7.0831,6.3176,6.4437,4039317,0
2008-08-13,6.5017,7.0539,6.5017,6.8795,3243532,0
2008-08-14,6.8218,6.9569,6.5404,6.5792,2637782,0
2008-08-15,6.3176,6.7535,6.3176,6.6666,3042839,0
2008-08-18,6.9185,7.1607,6.7827,6.8218,2300565,0
2008-08-19,6.7148,7.0249,6.6471,6.8892,1889846,0
2008-08-20,7.112,7.1509,6.589,6.6568,3313891,0
2008-08-21,6.9957,7.1509,6.8795,7.0831,2058597,0
2008-08-22,7.0831,7.1217,6.773,6.9185,1442610,0
2008-08-25,6.9185,7.1217,6.6373,6.7827,1341025,0
2008-08-26,6.773,6.9862,6.6471,6.8699,1727525,0
2008-08-27,6.9283,7.1025,6.7437,6.773,1799065,0
2008-08-28,7.0056,7.0154,6.618,6.9764,2670729,0
2008-08-29,6.9088,6.9476,6.6957,6.8021,1322711,0
2008-09-02,6.589,6.773,6.4821,6.6666,2448323,0
2008-09-03,6.2012,6.5697,5.959,6.3081,4527973,0
2008-09-04,6.2111,6.3563,5.5715,5.6006,4473518,0
2008-09-05,5.6685,5.9979,5.4748,5.9883,5133248,0
2008-09-08,6.1529,6.1529,5.0773,5.1356,4638295,0
2008-09-09,4.8447,4.8541,4.2925,4.3217,18024847,0
2008-09-10,4.3507,4.6023,4.0696,4.1664,11354076,0
2008-09-11,4.399,4.457,4.0696,4.3024,5793112,0
2008-09-12,4.4087,4.7481,4.3601,4.6314,5444945,0
2008-09-15,4.612,4.7771,4.2343,4.2442,3765551,0
2008-09-16,4.2245,4.4378,3.8759,4.3894,4454126,0
2008-09-17,4.4087,4.8837,4.2343,4.8251,8805817,0
2008-09-18,5.0286,5.3292,4.8447,5.1839,9393374,0
2008-09-19,5.2906,5.5909,5.1161,5.3873,6981371,0
2008-09-22,5.6491,6.1433,5.5229,5.9109,5559526,0
2008-09-23,5.9397,5.9785,5.5814,5.6783,4500023,0
2008-09-24,5.7556,5.8523,5.3389,5.3583,3034734,0
2008-09-25,5.4067,5.5229,5.2325,5.3681,2434338,0
2008-09-26,5.3681,5.6685,5.1161,5.1356,2503269,0
2008-09-29,5.0968,5.2423,4.6513,4.709,2946246,0
2008-09-30,4.7481,4.8349,4.457,4.5348,2621499,0
2008-10-01,4.5251,4.7771,4.4765,4.6023,2028175,0
2008-10-02,4.3894,4.6414,3.7888,3.7888,4229992,0
2008-10-03,3.8275,4.118,3.585,3.6338,4058843,0
2008-10-06,3.7402,3.8275,2.965,3.4107,6145661,0
2008-10-07,3.5367,3.7791,3.1686,3.2073,3950004,0
2008-10-08,3.4011,3.9921,3.2073,3.8275,5028357,0
2008-10-09,3.8759,4.0696,3.4593,3.5367,3168699,0
2008-10-10,3.4107,4.0115,2.8973,3.3329,5564376,0
2008-10-13,3.6723,3.8564,3.2365,3.6624,3356058,0
2008-10-14,3.7596,3.9337,3.4301,3.5949,2705834,0
2008-10-15,3.4883,3.6433,3.0424,3.1203,3618372,0
2008-10-16,3.1203,3.275,2.5969,2.9748,5079796,0
2008-10-17,2.6841,3.1006,2.645,2.8293,2789995,0
2008-10-20,3.0424,3.4496,2.8388,3.4496,2977973,0
2008-10-21,3.3622,3.4496,3.0811,3.1297,2567592,0
2008-10-22,3.023,3.217,2.5193,2.5193,3441519,0
2008-10-23,2.5387,2.8003,2.2867,2.3837,3560380,0
2008-10-24,2.122,2.8101,2.122,2.5484,3342362,0
2008-10-27,2.529,2.6163,2.1509,2.1803,2585153,0
2008-10-28,2.2771,2.4128,2.0639,2.3065,4048030,0
2008-10-29,2.5193,2.7323,2.3159,2.5872,6480557,0
2008-10-30,2.7132,2.8101,2.3255,2.5484,3505345,0
2008-10-31,2.4705,2.5872,2.3255,2.4128,4344193,0
2008-11-03,2.4999,2.5387,2.3159,2.3159,3554127,0
2008-11-04,2.4417,2.6939,2.3837,2.6352,5861367,0
2008-11-05,2.5582,2.8198,2.4611,2.4805,3417960,0
2008-11-06,2.6066,2.6163,1.9671,1.9864,6266585,0
2008-11-07,2.0057,2.1028,1.5793,1.6278,9240230,0
2008-11-10,1.8603,1.8993,1.5311,1.5697,6358209,0
2008-11-11,1.5697,1.5697,1.2114,1.279,7526617,0
2008-11-12,1.3081,1.3275,0.9691,1.0174,9217826,0
2008-11-13,1.1044,1.3081,0.9593,1.279,8345398,0
2008-11-14,1.3662,1.492,1.2598,1.2887,5255573,0
2008-11-17,1.2306,1.4246,1.153,1.3177,3354851,0
2008-11-18,1.279,1.3563,1.1626,1.2114,2761441,0
2008-11-19,1.279,1.4344,1.0659,1.0756,4276305,0
2008-11-20,1.0756,1.2598,1.0465,1.0659,4171910,0
2008-11-21,1.2209,1.4344,1.1626,1.4344,5537044,0
2008-11-24,1.754,1.9864,1.6376,1.8799,9400465,0
2008-11-25,1.8701,1.9574,1.5601,1.8895,4537705,0
2008-11-26,1.7831,2.2771,1.754,2.2189,6747660,0
2008-11-28,2.2771,2.2771,2.0445,2.2477,1868708,0
2008-12-01,1.9186,1.9474,1.7053,1.7248,3887333,0
2008-12-02,1.9474,1.9474,1.7442,1.8799,2983971,0
2008-12-03,1.7637,1.9574,1.657,1.8799,2851234,0
2008-12-04,1.8799,2.0348,1.754,1.7928,2636814,0
2008-12-05,1.7928,1.8701,1.5793,1.8701,3219409,0
2008-12-08,1.9186,2.1509,1.8701,2.025,4823834,0
2008-12-09,1.9574,2.122,1.9088,1.9671,2714737,0
2008-12-10,2.0544,2.3065,2.0544,2.2575,4174702,0
2008-12-11,2.0348,2.0348,1.502,1.5889,17408078,0
2008-12-12,1.7733,1.8799,1.657,1.715,11071324,0
2008-12-15,1.8022,1.841,1.6956,1.754,7109169,0
2008-12-16,1.7831,1.9186,1.715,1.8993,8804566,0
2008-12-17,1.9088,2.238,1.8993,2.1606,12087209,0
2008-12-18,2.2289,2.2674,2.025,2.1803,8873523,0
2008-12-19,2.025,2.3065,2.025,2.3065,16297554,0
2008-12-22,2.2477,2.3546,2.0931,2.1803,4641808,0
2008-12-23,2.1803,2.2867,2.122,2.2575,3845468,0
2008-12-24,2.2189,2.2867,2.1317,2.2575,1458582,0
2008-12-26,2.2674,2.4128,2.1606,2.4032,2710033,0
2008-12-29,2.5678,2.6939,2.4705,2.626,6298517,0
2008-12-30,2.645,2.6645,2.529,2.6163,4021564,0
2008-12-31,2.6066,2.7713,2.529,2.7132,4645831,0
2009-01-02,2.7034,2.8101,2.6645,2.6841,3072432,0
2009-01-05,2.5484,2.7323,2.4225,2.6744,4307750,0
2009-01-06,2.6939,2.8583,2.626,2.7908,4423235,0
2009-01-07,2.7132,2.8003,2.4225,2.4999,4660712,0
2009-01-08,2.6163,2.6163,2.4805,2.5582,3502598,0
2009-01-09,2.5193,2.6163,2.4321,2.4705,2933485,0
2009-01-12,2.4705,2.4705,2.1606,2.2093,4008743,0
2009-01-13,2.1901,2.2966,2.0639,2.2477,4438415,0
2009-01-14,2.1901,2.2289,2.0057,2.0544,3759794,0
2009-01-15,2.0544,2.1123,1.8315,2.0057,7117015,0
2009-01-16,2.1997,2.2289,2.0833,2.2093,4891776,0
2009-01-20,2.3065,2.3738,2.1317,2.1317,4769797,0
2009-01-21,2.238,2.3065,2.0348,2.2771,3469352,0
2009-01-22,2.1606,2.2867,2.1317,2.2093,3671569,0
2009-01-23,2.2867,2.5582,2.2771,2.4515,5601528,0
2009-01-26,2.5193,2.6841,2.4225,2.4611,5531796,0
2009-01-27,2.4417,2.4805,2.335,2.4032,2609229,0
2009-01-28,2.4225,2.49,2.2867,2.49,5766777,0
2009-01-29,2.4417,2.6163,2.335,2.5872,4760650,0
2009-01-30,2.6744,2.7132,2.4128,2.5678,5580566,0
2009-02-02,2.5387,2.5678,2.3159,2.4321,3679482,0
2009-02-03,2.4611,2.4611,2.3065,2.3546,2930185,0
2009-02-04,2.3255,2.3255,1.9282,2.1028,12940968,0
2009-02-05,1.8022,1.8217,1.5987,1.7733,21661362,0
2009-02-06,1.841,1.8895,1.6762,1.715,23688899,0
2009-02-09,1.7637,1.7733,1.7053,1.715,4857659,0
2009-02-10,1.7442,1.7637,1.6762,1.6858,7565519,0
2009-02-11,1.7053,1.8119,1.6858,1.8119,8065899,0
2009-02-12,1.8315,1.8315,1.7248,1.7733,4630522,0
2009-02-13,1.7442,1.7928,1.6278,1.6956,7044506,0
2009-02-17,1.7733,1.7831,1.6666,1.715,5539327,0
2009-02-18,1.7637,1.7637,1.618,1.715,3460164,0
2009-02-19,1.7248,1.7442,1.6278,1.6278,3187725,0
2009-02-20,1.7053,1.715,1.6472,1.6762,5055692,0
2009-02-23,1.6666,1.6858,1.6082,1.6472,4660064,0
2009-02-24,1.6376,1.6472,1.492,1.5406,6785458,0
2009-02-25,1.5406,1.5697,1.4147,1.4147,4379918,0
2009-02-26,1.4246,1.463,1.3563,1.3758,4543126,0
2009-02-27,1.3856,1.5215,1.3563,1.4727,5828630,0
2009-03-02,1.492,1.5116,1.2017,1.2209,6555167,0
2009-03-03,1.2693,1.3081,1.1626,1.2017,5493058,0
2009-03-04,1.2887,1.2983,1.2114,1.2306,3740761,0
2009-03-05,1.25,1.2983,1.1822,1.2017,3877601,0
2009-03-06,1.2693,1.3081,1.2017,1.2306,4022437,0
2009-03-09,1.2693,1.3081,1.2017,1.2402,3838706,0
2009-03-10,1.2983,1.2983,1.1336,1.192,4832456,0
2009-03-11,1.2114,1.405,1.1626,1.2887,7500503,0
2009-03-12,1.3275,1.4246,1.279,1.405,4158359,0
2009-03-13,1.4533,1.502,1.405,1.4533,2861808,0
2009-03-16,1.4533,1.4824,1.3952,1.4147,2394431,0
2009-03-17,1.4147,1.4438,1.3563,1.4147,2136130,0
2009-03-18,1.4147,1.6666,1.3563,1.6376,5232382,0
2009-03-19,1.7053,2.0544,1.7053,1.9769,13677720,0
2009-03-20,1.9379,2.122,1.841,2.122,14950720,0
2009-03-23,2.0833,2.1412,1.9574,2.0833,9895448,0
2009-03-24,1.9962,2.0057,1.8217,1.9282,6120225,0
2009-03-25,1.8701,2.0736,1.841,1.9962,6521000,0
2009-03-26,2.0445,2.2093,2.025,2.1509,9277337,0
2009-03-27,2.0833,2.1123,2.0057,2.0639,4356053,0
2009-03-30,1.9769,2.0544,1.8217,1.8217,8545467,0
2009-03-31,1.8701,2.025,1.8504,1.9379,12596218,0
2009-04-01,1.9474,2.122,1.9379,2.1123,6940031,0
2009-04-02,2.0639,2.1412,1.9864,2.1317,7241157,0
2009-04-03,2.122,2.122,1.9474,1.9962,5777165,0
2009-04-06,1.9962,1.9962,1.7928,1.9671,5638448,0
2009-04-07,1.9379,2.0736,1.9379,1.9671,6718775,0
2009-04-08,2.0736,2.0736,1.9474,1.9864,3618208,0
2009-04-09,1.9474,2.0833,1.9474,2.0445,3686687,0
2009-04-13,2.1123,2.2867,2.0931,2.2674,7204680,0
2009-04-14,2.238,2.4128,2.2289,2.2477,7587274,0
2009-04-15,2.3546,2.3643,2.2477,2.3065,5287725,0
2009-04-16,2.3448,2.3448,2.122,2.1803,6322563,0
2009-04-17,2.1317,2.1606,1.9962,2.025,5745754,0
2009-04-20,2.122,2.122,2.0057,2.0057,5417669,0
2009-04-21,2.0736,2.1317,1.9671,2.0155,3685606,0
2009-04-22,2.025,2.0833,1.9474,1.9474,4194011,0
2009-04-23,1.9574,2.122,1.9574,2.0348,4407999,0
2009-04-24,2.0833,2.2771,2.0833,2.1606,7370505,0
2009-04-27,2.2674,2.529,2.2289,2.5193,11921077,0
2009-04-28,2.3738,2.5094,2.2867,2.4805,6736973,0
2009-04-29,2.5678,2.6645,2.4999,2.5193,6237852,0
2009-04-30,2.4999,2.4999,2.3643,2.3934,7536340,0
2009-05-01,2.3546,2.5969,2.3546,2.5387,4705440,0
2009-05-04,2.645,2.7229,2.6066,2.6744,6019432,0
2009-05-05,2.7811,2.8198,2.6939,2.8003,7609858,0
2009-05-06,2.8583,3.0038,2.8583,2.994,7544461,0
2009-05-07,3.1203,3.1781,2.8973,2.9553,8470367,0
2009-05-08,2.9748,3.1203,2.9553,3.1103,5983988,0
2009-05-11,3.0135,3.1006,2.9361,3.0523,5407155,0
2009-05-12,3.1006,3.3235,3.0715,3.2268,8510805,0
2009-05-13,3.1977,3.2651,2.8679,2.8874,8562265,0
2009-05-14,2.8198,3.0424,2.6841,3.0135,6090172,0
2009-05-15,2.9748,3.1392,2.8388,2.8874,5556742,0
2009-05-18,2.9361,2.965,2.7323,2.8776,4444191,0
2009-05-19,2.965,3.1103,2.8583,3.0424,5586952,0
2009-05-20,3.1392,3.246,3.0424,3.0715,6817776,0
2009-05-21,3.0811,3.2073,2.9166,3.1686,6921096,0
2009-05-22,3.2365,3.4301,3.1977,3.2558,7477300,0
2009-05-26,3.159,3.246,3.0909,3.1491,6861681,0
2009-05-27,3.1781,3.2365,3.1006,3.1297,4175593,0
2009-05-28,3.246,3.4398,3.1878,3.3526,7373011,0
2009-05-29,3.5076,3.6433,3.4883,3.5949,9768715,0
2009-06-01,3.6624,3.7501,3.5076,3.585,8699765,0
2009-06-02,3.7014,3.7693,3.159,3.3721,19562260,0
2009-06-03,3.3235,3.3526,2.965,3.0135,14216244,0
2009-06-04,3.023,3.2268,2.9748,3.2268,11411718,0
2009-06-05,3.1491,3.1977,3.0038,3.023,9103127,0
2009-06-08,2.965,2.965,2.7908,2.8679,8893749,0
2009-06-09,2.9845,2.994,2.8874,2.9265,6683805,0
2009-06-10,3.0424,3.0811,2.9361,2.994,6223554,0
2009-06-11,3.0038,3.2073,2.9166,3.1006,7951616,0
2009-06-12,3.0326,3.0811,2.9265,3.0038,6119880,0
2009-06-15,2.9166,2.9361,2.7615,2.7811,6639306,0
2009-06-16,2.8488,2.9265,2.6066,2.6066,9001681,0
2009-06-17,2.6163,2.6352,2.4515,2.5484,12545938,0
2009-06-18,2.5582,2.5678,2.4417,2.4515,8668773,0
2009-06-19,2.5193,2.5872,2.4515,2.5775,27370299,0
2009-06-22,2.5582,2.5582,2.2867,2.3255,12376418,0
2009-06-23,2.3643,2.4999,2.2867,2.4515,9022965,0
2009-06-24,2.645,2.7132,2.529,2.645,8613672,0
2009-06-25,2.7034,2.8776,2.6645,2.8679,7018710,0
2009-06-26,2.8973,2.9265,2.7323,2.8003,8446279,0
2009-06-29,2.8003,2.8101,2.6645,2.7034,5795843,0
2009-06-30,2.7229,2.7713,2.5582,2.5969,6593296,0
2009-07-01,2.626,2.8198,2.626,2.742,6496500,0
2009-07-02,2.6939,2.7034,2.5678,2.5678,6022430,0
2009-07-06,2.4999,2.5193,2.3448,2.4611,8117725,0
2009-07-07,2.4705,2.529,2.3738,2.4128,6447244,0
2009-07-08,2.3934,2.4225,2.1901,2.2289,11544502,0
2009-07-09,2.2867,2.4705,2.2289,2.3255,8281217,0
2009-07-10,2.2575,2.3738,2.2189,2.3546,4608294,0
2009-07-13,2.3546,2.5094,2.2477,2.4999,7047902,0
2009-07-14,2.5969,2.6163,2.4805,2.6066,6360713,0
2009-07-15,2.7034,2.8293,2.7034,2.8101,7512341,0
2009-07-16,2.7713,2.8679,2.6939,2.8488,5370464,0
2009-07-17,2.8388,2.9071,2.7615,2.8583,6086081,0
2009-07-20,2.9845,3.0909,2.9361,3.0811,8746344,0
2009-07-21,3.1006,3.1006,2.8973,2.994,7149317,0
2009-07-22,2.8776,3.0326,2.8293,2.9457,6789218,0
2009-07-23,2.965,3.0909,2.9457,3.0326,8480115,0
2009-07-24,3.0135,3.0909,2.9748,3.0326,4948578,0
2009-07-27,3.0811,3.1392,3.0135,3.0619,5621371,0
2009-07-28,3.023,3.023,2.7713,2.8973,7714006,0
2009-07-29,2.8776,2.9071,2.6744,2.7229,8998699,0
2009-07-30,2.8293,2.8973,2.7713,2.8388,6106187,0
2009-07-31,2.8488,3.0523,2.8388,3.0523,8789242,0
2009-08-03,3.1781,3.2073,3.1006,3.159,8273409,0
2009-08-04,3.1297,3.3427,3.1006,3.275,7785540,0
2009-08-05,3.2365,3.3427,3.1103,3.3329,7382341,0
2009-08-06,3.3818,3.3914,3.159,3.217,8105248,0
2009-08-07,3.2365,3.2846,3.1297,3.2073,7228073,0
2009-08-10,3.1103,3.1491,3.0135,3.023,6601917,0
2009-08-11,3.0326,3.0523,2.8679,2.8679,6629831,0
2009-08-12,2.8776,3.0135,2.8488,2.9265,6023857,0
2009-08-13,3.023,3.246,3.0135,3.2365,9331467,0
2009-08-14,3.2268,3.2365,3.0523,3.1006,6808940,0
2009-08-17,2.8293,2.8874,2.7132,2.7323,10608560,0
2009-08-18,2.8101,2.8583,2.7713,2.8388,4300311,0
2009-08-19,2.8101,2.8973,2.7323,2.8388,5599048,0
2009-08-20,2.8874,2.9361,2.8583,2.8679,3546972,0
2009-08-21,2.9265,3.023,2.9265,2.9748,6109223,0
2009-08-24,3.0135,3.0523,2.8874,2.8874,5585370,0
2009-08-25,2.965,3.0038,2.9071,2.9361,5099813,0
2009-08-26,2.9457,2.965,2.8679,2.9553,4478536,0
2009-08-27,2.9265,3.0038,2.7908,2.965,17349143,0
2009-08-28,3.0523,3.0523,2.8776,2.9553,13202151,0
2009-08-31,2.9265,3.0523,2.8198,2.8874,10657014,0
2009-09-01,2.8583,2.9361,2.7615,2.8003,9132990,0
2009-09-02,2.8583,3.0619,2.7908,3.0326,14265436,0
2009-09-03,3.1297,3.2944,3.0424,3.2558,17975110,0
2009-09-04,3.2558,3.3622,3.1878,3.3427,13976056,0
2009-09-08,3.5367,3.8368,3.5174,3.624,26661745,0
2009-09-09,3.7304,3.8275,3.5076,3.6433,16159907,0
2009-09-10,3.6624,4.0796,3.585,4.0696,20271849,0
2009-09-11,4.3024,4.5444,4.0599,4.2539,19882437,0
2009-09-14,4.2343,4.4184,4.1664,4.3024,16072666,0
2009-09-15,4.3024,4.5925,4.2343,4.4765,13806246,0
2009-09-16,4.7578,4.8837,4.6608,4.8251,18131850,0
2009-09-17,4.8349,4.8447,4.1277,4.3795,25699004,0
2009-09-18,4.3795,4.4477,4.1375,4.1859,19568963,0
2009-09-21,4.0696,4.2245,3.9051,4.1859,15069328,0
2009-09-22,4.457,4.4961,4.3409,4.3894,10905413,0
2009-09-23,4.4184,4.4669,4.2051,4.2051,11387543,0
2009-09-24,4.2343,4.3024,3.9727,4.0405,13077824,0
2009-09-25,3.9629,4.0599,3.8467,3.9629,9781132,0
2009-09-28,3.9825,4.1859,3.9825,4.0504,10130840,0
2009-09-29,4.0696,4.2149,4.0213,4.1469,9064460,0
2009-09-30,4.2635,4.3312,4.0989,4.2539,10940643,0
2009-10-01,4.2925,4.2925,3.9242,4.0019,11489286,0
2009-10-02,3.8759,4.1567,3.8275,3.9337,9386387,0
2009-10-05,3.9921,4.2442,3.9535,4.2149,9821561,0
2009-10-06,4.5058,4.8157,4.4961,4.68,20582519,0
2009-10-07,4.709,4.7481,4.5831,4.7481,14943037,0
2009-10-08,4.864,4.9418,4.7481,4.864,20214601,0
2009-10-09,4.7964,4.7964,4.4378,4.612,15657291,0
2009-10-12,4.6896,4.7481,4.5153,4.5641,13693334,0
2009-10-13,4.6513,4.7383,4.5153,4.6704,12891530,0
2009-10-14,4.7866,4.8251,4.68,4.7578,13040312,0
2009-10-15,4.6414,4.709,4.5831,4.6218,9459788,0
2009-10-16,4.6023,4.6896,4.5153,4.6513,8091368,0
2009-10-19,4.68,4.806,4.5831,4.7481,7052382,0
2009-10-20,4.7672,4.7771,4.5348,4.5925,9531118,0
2009-10-21,4.5737,4.8934,4.5444,4.6218,16525096,0
2009-10-22,4.6314,4.7285,4.5641,4.6608,9175421,0
2009-10-23,4.7866,4.7964,4.5831,4.6218,11601892,0
2009-10-26,4.612,4.6994,4.1469,4.1954,18019778,0
2009-10-27,4.2051,4.2442,4.0213,4.1762,12273251,0
2009-10-28,4.0599,4.1375,3.6723,3.7304,20350285,0
2009-10-29,3.8952,4.2733,3.8952,4.2245,14699311,0
2009-10-30,4.1664,4.2051,3.7402,3.9825,18747532,0
2009-11-02,4.0892,4.2149,3.8275,3.9825,19097986,0
2009-11-03,4.1859,4.7285,4.0308,4.6994,30894220,0
2009-11-04,4.8349,4.9998,4.6896,4.7285,26471962,0
2009-11-05,4.7964,4.8934,4.7481,4.8541,12306586,0
2009-11-06,4.874,5.155,4.8541,5.087,18813776,0
2009-11-09,5.3196,5.4942,5.2613,5.3098,18265130,0
2009-11-10,5.2519,5.3292,5.0577,5.2613,13364737,0
2009-11-11,5.4457,5.4845,5.2423,5.3488,14480873,0
2009-11-12,5.2809,5.3488,5.1161,5.1742,13607257,0
2009-11-13,5.1646,5.3,5.0482,5.1742,12991025,0
2009-11-16,5.3488,5.7556,5.3389,5.6587,21365143,0
2009-11-17,5.5909,5.9688,5.5326,5.959,20360844,0
2009-11-18,6.2594,6.337,5.959,6.0851,24609618,0
2009-11-19,5.9785,6.1915,5.7168,6.1335,19445650,0
2009-11-20,5.9495,6.114,5.8425,6.0657,13627649,0
2009-11-23,6.492,6.5598,6.1726,6.2399,19281494,0
2009-11-24,6.2984,6.337,6.0755,6.2984,11917368,0
2009-11-25,6.4243,6.5404,6.366,6.4726,12395359,0
2009-11-27,5.9785,6.3563,5.8137,6.1239,13242926,0
2009-11-30,6.0948,6.4145,6.056,6.4047,17842255,0
2009-12-01,6.6373,6.9476,6.6276,6.8411,25460577,0
2009-12-02,7.0056,7.2382,6.9569,7.112,27282297,0
2009-12-03,7.0539,7.1607,6.8021,6.8504,18983873,0
2009-12-04,6.686,6.7827,6.2984,6.618,31029832,0
2009-12-07,6.3081,6.6373,6.114,6.4629,23775268,0
2009-12-08,6.366,6.366,5.9203,5.9785,26761762,0
2009-12-09,6.0948,6.3952,6.0365,6.3563,19900003,0
2009-12-10,6.4243,6.5307,6.2984,6.4243,14246930,0
2009-12-11,6.4629,6.5404,6.2012,6.3081,13508304,0
2009-12-14,6.4243,6.4629,6.2496,6.4341,9869863,0
2009-12-15,6.3563,6.5307,6.2496,6.337,9873966,0
2009-12-16,6.492,6.6276,6.4437,6.5113,11675808,0
2009-12-17,6.3758,6.3952,6.0171,6.0171,16104425,0
2009-12-18,6.0948,6.2789,5.9785,6.1239,24818849,0
2009-12-21,6.2594,6.2984,6.0171,6.0464,9815613,0
2009-12-22,6.0755,6.1239,5.7751,6.0171,13490866,0
2009-12-23,6.0851,6.2789,6.0657,6.1915,10237864,0
2009-12-24,6.3271,6.3854,6.2594,6.2886,4115489,0
2009-12-28,6.4145,6.4531,6.1335,6.1821,9375977,0
2009-12-29,6.1821,6.2301,6.0657,6.0948,5230037,0
2009-12-30,5.9883,6.1335,5.9301,6.0464,7355243,0
2009-12-31,6.1821,6.2111,5.9688,5.9883,6077896,0
2010-01-04,6.2207,6.2886,6.1821,6.2692,8696238,0
2010-01-05,6.3758,6.4437,6.2399,6.3176,9960914,0
2010-01-06,6.4726,6.7148,6.4531,6.6373,12813385,0
2010-01-07,6.6373,6.6666,6.4437,6.4629,10931257,0
2010-01-08,6.589,6.589,6.3466,6.4821,10110130,0
2010-01-11,6.686,6.773,6.3854,6.4243,12444528,0
2010-01-12,6.2399,6.3271,5.8814,5.9785,17443212,0
2010-01-13,6.0851,6.1239,5.8914,6.0948,9969867,0
2010-01-14,6.2012,6.2111,5.9883,6.056,9119953,0
2010-01-15,6.0074,6.0851,5.8719,5.9688,11586776,0
2010-01-19,5.9979,6.1529,5.959,6.0464,8198376,0
2010-01-20,5.8914,5.9301,5.5715,5.6685,17909366,0
2010-01-21,5.5715,5.6685,5.155,5.1646,22016577,0
2010-01-22,5.087,5.3681,4.9612,5.0482,20550232,0
2010-01-25,5.1646,5.1839,4.9806,4.9998,11884976,0
2010-01-26,4.8349,5.1258,4.7672,4.8837,12980675,0
2010-01-27,4.932,5.0094,4.68,4.8157,14420702,0
2010-01-28,4.8934,4.9806,4.6023,4.7481,14009660,0
2010-01-29,4.6994,4.7771,4.399,4.4184,16331861,0
2010-02-01,4.4863,4.9806,4.4669,4.9709,19897753,0
2010-02-02,5.087,5.1356,4.903,4.932,15158160,0
2010-02-03,4.9806,5.1452,4.9222,4.9516,12892808,0
2010-02-04,4.8157,4.8349,4.3698,4.3795,22163818,0
2010-02-05,4.3217,4.6896,4.1375,4.6896,24125933,0
2010-02-08,4.709,4.7771,4.399,4.4282,15808878,0
2010-02-09,4.6314,4.7866,4.5444,4.7383,16596610,0
2010-02-10,4.7481,4.806,4.5641,4.6896,12586661,0
2010-02-11,4.7383,5.0286,4.6704,5.0191,14296820,0
2010-02-12,4.8447,4.9998,4.7481,4.9612,13063210,0
2010-02-16,5.1742,5.3488,5.1356,5.3389,17934954,0
2010-02-17,5.4845,5.5326,5.1452,5.2325,16446841,0
2010-02-18,5.2226,5.3292,5.0968,5.1356,12998199,0
2010-02-19,5.0773,5.2423,4.9899,5.1064,10281679,0
2010-02-22,5.155,5.2423,5.0773,5.1356,9957152,0
2010-02-23,5.087,5.1356,4.7672,4.864,15513815,0
2010-02-24,4.8447,4.932,4.7964,4.8349,10594892,0
2010-02-25,4.7285,5.0384,4.6513,5.0191,12588212,0
2010-02-26,5.0384,5.087,4.9418,5.0384,9313911,0
2010-03-01,5.0773,5.1742,4.9612,5.1646,9398217,0
2010-03-02,5.2325,5.4553,5.1839,5.3488,12565849,0
2010-03-03,5.4553,5.5518,5.3777,5.3873,11431808,0
2010-03-04,5.3292,5.3873,5.1742,5.3098,7851610,0
2010-03-05,5.3681,5.5135,5.3681,5.4748,8036034,0
2010-03-08,5.4748,5.5715,5.397,5.4553,6967118,0
2010-03-09,5.3196,5.5037,5.2906,5.3873,8064731,0
2010-03-10,5.4748,5.5229,5.2519,5.3292,9906295,0
2010-03-11,5.2613,5.4166,5.1356,5.3873,8694628,0
2010-03-12,5.4166,5.4553,5.2809,5.3292,6941908,0
2010-03-15,5.3389,5.3488,5.213,5.3196,6397401,0
2010-03-16,5.4553,5.5814,5.4263,5.5814,10742723,0
2010-03-17,5.5909,5.7653,5.5715,5.6783,11321145,0
2010-03-18,5.7168,5.7751,5.4845,5.5229,10455901,0
2010-03-19,5.5135,5.5518,5.2711,5.3196,16898754,0
2010-03-22,5.1356,5.3098,5.0577,5.2519,10522817,0
2010-03-23,5.2325,5.5135,5.155,5.4457,11621513,0
2010-03-24,5.3196,5.3389,5.155,5.1646,11225875,0
2010-03-25,5.2519,5.3098,5.0094,5.0191,10816957,0
2010-03-26,5.1646,5.2035,5.0384,5.1646,8760576,0
2010-03-29,5.2809,5.3389,5.2226,5.2519,9822689,0
2010-03-30,5.3196,5.3488,5.1839,5.2519,7676450,0
2010-03-31,5.3196,5.397,5.2809,5.3,8727212,0
2010-04-01,5.4263,5.5616,5.4067,5.5616,10067898,0
2010-04-05,5.6295,5.7364,5.5715,5.7168,8537044,0
2010-04-06,5.6587,5.7364,5.6197,5.7168,7074273,0
2010-04-07,5.7459,5.959,5.7364,5.8425,14702963,0
2010-04-08,5.8041,5.8914,5.6879,5.8332,8282861,0
2010-04-09,5.9203,6.0074,5.8814,5.9301,9810149,0
2010-04-12,5.9203,5.9883,5.7266,5.7653,10327844,0
2010-04-13,5.7364,5.7364,5.4845,5.6197,13306197,0
2010-04-14,5.6685,5.7168,5.5909,5.6685,9708300,0
2010-04-15,5.6491,5.7364,5.6295,5.6587,7232729,0
2010-04-16,5.5909,5.6295,5.3777,5.4651,14321242,0
2010-04-19,5.397,5.4358,5.2711,5.3873,9421213,0
2010-04-20,5.4553,5.5715,5.4553,5.5037,13960827,0
2010-04-21,5.5326,5.5814,5.3488,5.5518,9138679,0
2010-04-22,5.4845,5.6587,5.3777,5.6491,8412845,0
2010-04-23,5.5909,5.7364,5.5326,5.7266,9832075,0
2010-04-26,5.7364,5.8137,5.6783,5.7071,8096121,0
2010-04-27,5.6395,5.7751,5.5715,5.6685,14263002,0
2010-04-28,5.7071,5.9301,5.6295,5.8719,16006765,0
2010-04-29,5.8332,5.9109,5.7168,5.7945,14545164,0
2010-04-30,5.8814,5.9397,5.7653,5.7846,13222428,0
2010-05-03,5.8719,5.9109,5.6491,5.7364,9930414,0
2010-05-04,5.6685,5.6976,5.3777,5.4358,15674342,0
2010-05-05,5.2423,5.5229,5.1742,5.3681,15464133,0
2010-05-06,5.3681,5.5616,5.155,5.4651,19584313,0
2010-05-07,5.4845,5.5814,5.2613,5.3873,16809430,0
2010-05-10,5.5715,5.6685,5.4067,5.6491,12152569,0
2010-05-11,5.7751,6.0657,5.7556,5.9979,21731654,0
2010-05-12,6.1627,6.2692,6.0755,6.1335,17761388,0
2010-05-13,6.1433,6.2692,6.0074,6.0657,11703320,0
2010-05-14,6.2111,6.2301,5.7459,5.9979,15909439,0
2010-05-17,5.9495,6.0074,5.6976,5.7653,11730710,0
2010-05-18,5.7168,5.8332,5.6395,5.7168,9087054,0
2010-05-19,5.6006,5.6783,5.213,5.397,18401612,0
2010-05-20,5.2035,5.3,4.9418,4.9516,19175507,0
2010-05-21,4.7866,5.1646,4.709,5.087,15634854,0
2010-05-24,5.213,5.2906,4.9998,4.9998,9474805,0
2010-05-25,4.8541,5.155,4.7578,5.1452,12136181,0
2010-05-26,5.3196,5.3681,5.0773,5.1064,13856935,0
2010-05-27,5.2035,5.3292,5.2035,5.3292,7638414,0
2010-05-28,5.3196,5.3389,5.1839,5.213,7139150,0
2010-06-01,5.2906,5.3777,5.0773,5.0773,8312859,0
2010-06-02,5.0384,5.2711,5.0286,5.2613,9772976,0
2010-06-03,5.2613,5.2906,5.0191,5.1452,9367912,0
2010-06-04,4.9709,5.087,4.8447,4.864,13151710,0
2010-06-07,4.8934,5.087,4.806,4.9418,10033403,0
2010-06-08,5.0094,5.2226,4.9998,5.1452,12707142,0
2010-06-09,5.155,5.2325,4.9998,5.0577,9482313,0
2010-06-10,5.0676,5.155,5.0191,5.1064,7226652,0
2010-06-11,5.1356,5.155,5.0384,5.1452,5569300,0
2010-06-14,5.213,5.2423,5.0676,5.087,5340787,0
2010-06-15,5.155,5.2809,5.1161,5.2809,6635267,0
2010-06-16,5.2613,5.3389,5.213,5.2711,7344821,0
2010-06-17,5.397,5.4457,5.3098,5.3873,7659727,0
2010-06-18,5.5135,5.7751,5.5037,5.7071,13504782,0
2010-06-21,5.7751,5.8041,5.4166,5.4553,8753312,0
2010-06-22,5.4845,5.5616,5.3488,5.3488,5237724,0
2010-06-23,5.3488,5.4457,5.2325,5.4358,7266955,0
2010-06-24,5.3583,5.5229,5.3,5.3196,7212979,0
2010-06-25,5.4358,5.6197,5.397,5.6006,8863558,0
2010-06-28,5.5715,5.6879,5.4358,5.4457,6357090,0
2010-06-29,5.3488,5.3777,5.1839,5.213,7973531,0
2010-06-30,5.213,5.3681,5.0482,5.0577,7974994,0
2010-07-01,5.0191,5.1646,4.7285,4.8541,15282847,0
2010-07-02,4.874,4.9418,4.7285,4.7672,6336498,0
2010-07-06,4.7964,4.8541,4.6218,4.6704,6626654,0
2010-07-07,4.68,4.8447,4.6513,4.8251,6647999,0
2010-07-08,4.864,4.874,4.6513,4.7771,6272377,0
2010-07-09,4.8447,4.9516,4.8157,4.9126,5325095,0
2010-07-12,4.8837,4.932,4.7578,4.7964,4604976,0
2010-07-13,4.9418,4.9418,4.806,4.8157,5190546,0
2010-07-14,4.7866,4.8934,4.7285,4.7672,4677002,0
2010-07-15,4.8251,4.8349,4.6704,4.7578,4697659,0
2010-07-16,4.6513,4.68,4.3795,4.5542,5972288,0
2010-07-19,4.4863,4.5542,4.3795,4.4961,5654219,0
2010-07-20,4.457,4.6896,4.4477,4.6704,5523690,0
2010-07-21,4.7285,4.7964,4.5153,4.5542,5162471,0
2010-07-22,4.6218,4.7672,4.6218,4.6896,5767564,0
2010-07-23,4.7866,4.8251,4.6704,4.7964,7450079,0
2010-07-26,4.8157,4.8349,4.7285,4.7771,4833644,0
2010-07-27,4.7672,4.7672,4.5444,4.5737,7707058,0
2010-07-28,4.5251,4.7964,4.4863,4.6994,8188011,0
2010-07-29,4.7481,4.8157,4.68,4.6994,5467489,0
2010-07-30,4.6994,4.806,4.6608,4.7866,4419909,0
2010-08-02,4.864,4.9418,4.7578,4.8349,5621352,0
2010-08-03,4.8157,4.9612,4.8157,4.874,5630805,0
2010-08-04,4.9612,5.0191,4.9126,5.0191,9992004,0
2010-08-05,4.9899,5.0191,4.9126,4.9418,3935955,0
2010-08-06,4.9516,5.0577,4.903,4.9612,5934420,0
2010-08-09,4.9222,4.9612,4.8447,4.9612,4593268,0
2010-08-10,4.8541,4.9612,4.7481,4.903,5349891,0
2010-08-11,4.8447,4.8447,4.68,4.709,5669523,0
2010-08-12,4.7383,4.8541,4.7383,4.8157,5671617,0
2010-08-13,4.7866,4.806,4.6896,4.6896,3803816,0
2010-08-16,4.7866,4.8157,4.7383,4.7578,3151017,0
2010-08-17,4.8157,4.8349,4.7578,4.806,3479195,0
2010-08-18,4.7672,4.903,4.7383,4.903,5161842,0
2010-08-19,4.9516,5.0482,4.8541,4.8934,7718952,0
2010-08-20,4.8349,4.8349,4.7285,4.7964,4265452,0
2010-08-23,4.8157,4.864,4.709,4.709,3658525,0
2010-08-24,4.6218,4.806,4.6023,4.6513,4736442,0
2010-08-25,4.7481,4.9418,4.6994,4.9222,6624795,0
2010-08-26,4.9418,5.087,4.932,4.9806,7123863,0
2010-08-27,5.0482,5.3196,4.9709,5.3196,12653862,0
2010-08-30,5.3583,5.3873,5.2035,5.2809,6501965,0
2010-08-31,5.3681,5.7556,5.3681,5.5424,18136239,0
2010-09-01,5.6295,5.6879,5.4457,5.5229,8831488,0
2010-09-02,5.6295,5.6783,5.5037,5.61,6568788,0
2010-09-03,5.5424,5.6685,5.4748,5.6685,7135050,0
2010-09-07,5.7168,5.8137,5.6685,5.7556,8490238,0
2010-09-08,5.8137,5.862,5.6783,5.7364,7684210,0
2010-09-09,5.7945,5.8332,5.4748,5.5326,8634316,0
2010-09-10,5.5229,5.6783,5.5037,5.6197,4869262,0
2010-09-13,5.6879,5.7653,5.6587,5.6685,5320248,0
2010-09-14,5.7945,5.9688,5.7459,5.862,11641222,0
2010-09-15,5.8234,5.9301,5.7751,5.9012,5592027,0
2010-09-16,5.9495,6.0365,5.8914,5.9883,8857162,0
2010-09-17,6.0267,6.0657,5.8523,5.9301,10363185,0
2010-09-20,5.9688,6.1043,5.9012,6.0755,10313381,0
2010-09-21,6.0074,6.1433,5.9012,6.0755,10050160,0
2010-09-22,6.1915,6.2399,6.0267,6.1433,8740788,0
2010-09-23,6.0948,6.1627,5.9688,5.9883,6120690,0
2010-09-24,6.1043,6.1529,5.9688,6.056,7529980,0
2010-09-27,6.1043,6.1043,5.9495,5.9785,4775069,0
2010-09-28,5.9688,6.1726,5.7071,6.1726,11885254,0
2010-09-29,6.1627,6.2301,6.1043,6.1529,7216951,0
2010-09-30,6.2207,6.2399,5.959,6.1239,9148561,0
2010-10-01,6.1915,6.2496,6.1529,6.1821,6610878,0
2010-10-04,6.1433,6.1433,6.0074,6.056,4924897,0
2010-10-05,6.2012,6.4047,6.1915,6.4047,10553965,0
2010-10-06,6.4629,6.5211,6.3758,6.492,8310127,0
2010-10-07,6.5404,6.5598,6.0851,6.2111,12911887,0
2010-10-08,6.2301,6.492,6.2301,6.4821,9442310,0
2010-10-11,6.492,6.5697,6.3952,6.5113,6846443,0
2010-10-12,6.4726,6.492,6.3176,6.4726,9113121,0
2010-10-13,6.5697,6.773,6.55,6.7148,10009031,0
2010-10-14,6.7827,6.9667,6.7051,6.8411,11913563,0
2010-10-15,6.8892,6.9088,6.5598,6.7827,11080936,0
2010-10-18,6.7339,6.9476,6.6084,6.9379,7356395,0
2010-10-19,6.6957,6.6957,6.366,6.3952,16539357,0
2010-10-20,6.4047,6.6471,6.4047,6.5987,9976739,0
2010-10-21,6.6373,6.686,6.2984,6.3854,10866186,0
2010-10-22,6.337,6.492,6.2692,6.492,6050921,0
2010-10-25,6.6373,6.7148,6.5598,6.6276,7850247,0
2010-10-26,6.5598,6.7243,6.4243,6.686,7651237,0
2010-10-27,6.618,6.6373,6.3952,6.5792,11386740,0
2010-10-28,6.6373,6.7148,6.5697,6.6276,7949593,0
2010-10-29,6.6373,6.7339,6.5987,6.6761,6122467,0
2010-11-01,6.7243,6.8312,6.5987,6.6957,8104952,0
2010-11-02,6.7633,6.7827,6.686,6.7535,5688172,0
2010-11-03,6.7437,6.8021,6.4726,6.7437,11975694,0
2010-11-04,6.9379,7.4612,6.9283,7.4418,16830044,0
2010-11-05,7.4517,7.9454,7.4125,7.6842,18392121,0
2010-11-08,7.7515,8.7208,7.6936,8.6818,27558492,0
2010-11-09,9.3309,9.4467,7.8391,8.0619,52386662,0
2010-11-10,8.3813,8.5268,7.8681,8.4878,30068326,0
2010-11-11,8.5851,8.6432,8.2943,8.6432,17006870,0
2010-11-12,8.3718,8.5074,7.9552,8.1488,18298450,0
2010-11-15,8.1778,8.304,7.9648,8.052,10899676,0
2010-11-16,7.9259,7.9358,7.4708,7.5964,21703765,0
2010-11-17,7.6452,7.984,7.6258,7.8681,12776452,0
2010-11-18,8.2748,8.3622,8.0035,8.207,13177302,0
2010-11-19,8.1587,8.3622,7.9066,8.3137,11365546,0
2010-11-22,8.2846,8.7691,8.1876,8.7691,15487004,0
2010-11-23,8.653,8.7886,8.4878,8.6721,14274613,0
2010-11-24,8.6721,8.7495,8.5754,8.6818,8007470,0
2010-11-26,8.5074,8.6236,8.4104,8.5268,3959483,0
2010-11-29,8.5268,8.924,8.3524,8.8852,11909045,0
2010-11-30,8.9338,9.4467,8.895,9.2922,26042544,0
2010-12-01,9.4961,9.642,9.302,9.419,14567816,0
2010-12-02,9.4275,9.632,9.3213,9.4467,14795682,0
2010-12-03,9.555,10.232,9.4669,10.175,20962685,0
2010-12-06,10.466,10.707,10.301,10.669,18744488,0
2010-12-07,11.014,11.044,10.175,10.184,27688363,0
2010-12-08,10.038,10.058,9.593,9.912,22478492,0
2010-12-09,10.096,10.281,9.941,10.116,14248556,0
2010-12-10,10.019,10.399,9.805,10.35,12441513,0
2010-12-13,10.726,10.919,10.563,10.659,15979969,0
2010-12-14,10.707,10.939,10.544,10.687,15284528,0
2010-12-15,10.544,10.697,10.399,10.399,13330820,0
2010-12-16,10.389,10.389,9.95,10.242,15427252,0
2010-12-17,10.271,10.456,10.175,10.271,14133378,0
2010-12-20,10.389,10.563,10.194,10.496,9477815,0
2010-12-21,10.553,10.687,10.389,10.59,8630497,0
2010-12-22,10.659,10.697,10.408,10.408,9357751,0
2010-12-23,10.291,10.59,10.184,10.437,8752567,0
2010-12-27,10.535,10.544,10.262,10.33,6876713,0
2010-12-28,10.64,10.987,10.525,10.89,17861372,0
2010-12-29,11.024,11.161,10.949,10.987,9846409,0
2010-12-30,11.014,11.083,10.726,10.784,7838739,0
2010-12-31,10.924,11.058,10.875,10.914,5066273,0
2011-01-03,11.063,11.2,10.813,10.89,14243119,0
2011-01-04,10.687,10.735,9.805,10.155,23477047,0
2011-01-05,9.844,10.165,9.573,10.106,16962328,0
2011-01-06,10.067,10.096,9.593,9.613,14073963,0
2011-01-07,9.419,9.932,9.3989,9.709,12702859,0
2011-01-10,9.758,9.853,9.593,9.768,8811714,0
2011-01-11,9.98,10.125,9.892,10.029,9761182,0
2011-01-12,10.076,10.116,9.844,9.989,8273625,0
2011-01-13,10.019,10.058,9.3699,9.4467,12965844,0
2011-01-14,9.234,9.3989,9.1567,9.2826,10148758,0
2011-01-18,9.4086,9.573,9.3795,9.4568,8600609,0
2011-01-19,9.671,9.729,9.1762,9.2052,9422339,0
2011-01-20,8.8274,8.837,8.43,8.6721,20081182,0
2011-01-21,8.6334,8.7208,8.3622,8.3718,12348149,0
2011-01-24,8.3137,8.5559,8.1684,8.2653,13259870,0
2011-01-25,8.1199,8.1972,7.9358,8.1488,17072085,0
2011-01-26,8.1684,8.7982,8.1488,8.7886,16217747,0
2011-01-27,8.7787,8.8177,8.2943,8.3332,15635602,0
2011-01-28,8.2943,9.0113,8.2359,8.8079,19006472,0
2011-01-31,8.7182,8.9125,8.5628,8.7182,13162906,0
2011-02-01,8.8659,9.0888,8.7302,9.0597,10746644,0
2011-02-02,9.0693,9.0985,8.8177,8.9338,8462399,0
2011-02-03,9.0113,9.593,8.8079,9.535,13785502,0
2011-02-04,9.613,9.739,9.3115,9.3699,12819434,0
2011-02-07,9.486,9.652,9.3309,9.3506,10328973,0
2011-02-08,9.555,9.632,9.4373,9.516,9744532,0
2011-02-09,9.545,9.613,9.1179,9.1567,11970285,0
2011-02-10,8.982,9.3213,8.8177,9.2729,10190193,0
2011-02-11,9.3604,9.4568,9.1275,9.2439,7464466,0
2011-02-14,9.3309,9.622,9.3309,9.525,8307731,0
2011-02-15,9.768,9.922,9.719,9.834,10955508,0
2011-02-16,9.768,9.787,9.4086,9.681,13162407,0
2011-02-18,10.086,10.427,9.999,10.252,16659281,0
2011-02-22,10.707,10.735,10.038,10.076,16403204,0
2011-02-23,10.086,10.427,10.029,10.222,12414423,0
2011-02-24,10.252,10.252,9.729,9.777,12451149,0
2011-02-25,9.853,10.486,9.853,10.456,12666366,0
2011-02-28,10.659,10.735,9.4373,9.834,27327594,0
2011-03-01,10.019,10.184,9.853,9.96,16603100,0
2011-03-02,10.038,10.096,9.758,9.922,10807393,0
2011-03-03,9.719,9.768,9.4761,9.642,13041257,0
2011-03-04,9.719,9.98,9.699,9.805,11373077,0
2011-03-07,9.97,9.999,9.1275,9.234,17754148,0
2011-03-08,9.1665,9.2826,8.7399,9.1954,13159591,0
2011-03-09,9.2052,9.2826,8.8659,8.924,9171668,0
2011-03-10,8.7208,8.7208,8.3813,8.4689,14644853,0
2011-03-11,8.2748,8.9045,8.1587,8.7208,10525965,0
2011-03-14,8.6626,8.6626,8.1391,8.304,14104070,0
2011-03-15,7.6646,8.3332,7.5676,8.2459,17290241,0
2011-03-16,8.3429,8.3524,7.7808,7.8971,18144125,0
2011-03-17,7.9938,8.1488,7.8292,7.8292,13281469,0
2011-03-18,7.9938,8.207,7.7905,8.0811,22172325,0
2011-03-21,8.3332,8.4396,8.1488,8.43,8866157,0
2011-03-22,8.4005,8.5658,8.2556,8.4396,8081073,0
2011-03-23,8.5268,9.0597,8.4396,8.9727,15399418,0
2011-03-24,9.1179,9.234,8.8177,8.837,17727692,0
2011-03-25,8.895,9.0013,8.6236,8.7013,10250029,0
2011-03-28,8.5074,8.7886,8.4783,8.5367,6861788,0
2011-03-29,8.4689,8.7691,8.3908,8.5947,6375699,0
2011-03-30,8.7595,8.8079,8.4878,8.7691,9878819,0
2011-03-31,8.9319,8.9803,8.7763,8.796,6972773,0
2011-04-01,8.7109,8.8274,8.6139,8.7208,6482133,0
2011-04-04,8.895,8.992,8.7982,8.8465,6300838,0
2011-04-05,8.7886,9.2534,8.7595,9.234,10010802,0
2011-04-06,9.3604,9.4761,9.1179,9.215,11669888,0
2011-04-07,9.1954,9.4275,9.1081,9.2534,8496774,0
2011-04-08,9.4961,9.642,9.3604,9.4568,12055877,0
2011-04-11,9.506,9.573,8.7208,8.8465,13346970,0
2011-04-12,8.8564,8.982,8.6139,8.7013,11297901,0
2011-04-13,8.8852,9.0013,8.7208,8.9045,9645783,0
2011-04-14,8.9338,9.302,8.9045,9.234,12629291,0
2011-04-15,9.3309,9.3893,9.1762,9.3115,12522655,0
2011-04-18,8.7982,9.0113,8.4396,8.5851,19723360,0
2011-04-19,8.653,8.7495,8.4689,8.7302,10018211,0
2011-04-20,8.9045,9.0406,8.8177,8.9338,9301723,0
2011-04-21,9.079,9.1762,8.963,9.1665,8599213,0
2011-04-25,9.3309,9.3506,8.9727,8.992,10746723,0
2011-04-26,8.8755,8.9145,8.6916,8.8465,11538232,0
2011-04-27,8.895,9.234,8.6236,9.1954,13620093,0
2011-04-28,9.215,9.3213,8.9436,9.0308,11133090,0
2011-04-29,9.0095,9.1653,8.9516,9.1165,9595560,0
2011-05-02,8.924,9.1179,8.5465,8.5947,11634478,0
2011-05-03,8.5268,8.5754,7.9164,8.1587,21921327,0
2011-05-04,8.0811,8.2459,7.8096,8.052,16719894,0
2011-05-05,7.9552,8.0231,7.6062,7.732,18066452,0
2011-05-06,7.8971,8.1391,7.7515,7.8391,12206065,0
2011-05-09,8.1876,8.3813,7.9742,8.3813,11675227,0
2011-05-10,8.4104,8.5465,8.3137,8.3332,11636220,0
2011-05-11,8.2459,8.2653,7.8096,7.984,11449393,0
2011-05-12,7.7808,8.0811,7.6356,7.8871,16168616,0
2011-05-13,7.9259,8.0715,7.6842,7.8778,10024603,0
2011-05-16,7.8002,8.0909,7.7128,7.7615,9546581,0
2011-05-17,7.7128,7.8485,7.5772,7.8292,11903809,0
2011-05-18,7.9358,8.033,7.8391,7.8871,10656273,0
2011-05-19,7.9259,7.9358,7.7515,7.8002,10097044,0
2011-05-20,7.7711,7.9066,7.6452,7.7808,13765997,0
2011-05-23,7.7224,7.8778,7.6452,7.732,7079677,0
2011-05-24,7.8485,8.033,7.7905,7.9259,8923869,0
2011-05-25,8.0231,8.2167,7.9552,8.1488,7773207,0
2011-05-26,8.1391,8.1684,7.9454,8.1295,8255726,0
2011-05-27,8.1778,8.3429,8.1295,8.2359,5193381,0
2011-05-31,8.3524,8.3718,8.052,8.2264,6193852,0
2011-06-01,8.1972,8.1972,7.8681,7.8871,7477895,0
2011-06-02,7.9066,8.052,7.6062,7.7808,7875924,0
2011-06-03,7.7224,7.8002,7.6356,7.6549,9564169,0
2011-06-06,7.6936,7.7418,7.4322,7.4322,10961944,0
2011-06-07,7.4612,7.6258,7.3737,7.4901,7371083,0
2011-06-08,7.4418,7.5384,7.0444,7.1413,12555610,0
2011-06-09,7.1995,7.4027,7.0539,7.2962,6266097,0
2011-06-10,7.18,7.2574,7.0347,7.1509,7395167,0
2011-06-13,7.0735,7.1897,6.9088,6.9862,8137209,0
2011-06-14,7.0056,7.2479,6.9283,7.1897,7147725,0
2011-06-15,7.1217,7.1897,6.8504,6.9283,9201929,0
2011-06-16,6.8892,7.0154,6.6568,6.7924,9818254,0
2011-06-17,6.8312,7.0154,6.7437,6.773,11979882,0
2011-06-20,6.7827,6.9185,6.7243,6.8411,5514080,0
2011-06-21,6.9185,7.1995,6.9088,7.1897,6974415,0
2011-06-22,7.1897,7.4125,7.1607,7.1607,7947339,0
2011-06-23,7.0154,7.2574,6.8218,7.2574,9519429,0
2011-06-24,7.2479,7.3157,7.0444,7.0639,10636182,0
2011-06-27,7.0249,7.0831,6.8795,7.0249,4626857,0
2011-06-28,7.0735,7.2382,7.0347,7.209,5197398,0
2011-06-29,7.2574,7.4995,7.1995,7.3737,5693272,0
2011-06-30,7.4158,7.5517,7.3186,7.4549,4993813,0
2011-07-01,7.3641,7.4803,7.2672,7.4517,5284676,0
2011-07-05,7.6161,7.7515,7.5869,7.5964,6189098,0
2011-07-06,7.5869,7.8485,7.5384,7.7128,7171468,0
2011-07-07,7.8096,8.0231,7.7905,7.8096,8767032,0
2011-07-08,7.8194,7.9164,7.6842,7.7515,5290839,0
2011-07-11,7.7615,7.7905,7.2479,7.4803,9064495,0
2011-07-12,7.3932,7.6936,7.3446,7.5384,7443492,0
2011-07-13,7.7031,8.2264,7.6646,8.0909,14249922,0
2011-07-14,8.2653,8.2846,7.8096,7.9164,9546120,0
2011-07-15,7.9454,8.0231,7.7711,7.9358,7606197,0
2011-07-18,8.1391,8.207,8.0619,8.1876,8582602,0
2011-07-19,8.1876,8.2359,8.0035,8.0811,9094172,0
2011-07-20,7.9938,8.1004,7.8292,8.052,8375407,0
2011-07-21,8.052,8.0909,7.8585,7.9259,5991087,0
2011-07-22,8.0231,8.1972,8.0035,8.0811,5409447,0
2011-07-25,8.1684,8.3813,8.1101,8.1488,8453423,0
2011-07-26,8.2556,8.304,8.0231,8.052,5239310,0
2011-07-27,8.0909,8.1876,7.8002,7.8194,7681393,0
2011-07-28,7.7224,7.7418,7.5482,7.6549,6566195,0
2011-07-29,7.6393,7.6784,7.4158,7.5323,6008324,0
2011-08-01,7.5772,7.7515,7.5286,7.6549,6818893,0
2011-08-02,7.7905,8.033,7.7224,7.8096,7420714,0
2011-08-03,7.9164,8.1199,7.8778,8.0133,9356731,0
2011-08-04,8.0619,8.1199,7.0444,7.1897,14652970,0
2011-08-05,7.2768,7.4322,6.6957,6.9379,10141726,0
2011-08-08,6.8504,7.0154,6.4145,6.4531,17318026,0
2011-08-09,6.3758,7.0444,6.2984,7.0444,16136562,0
2011-08-10,6.8795,7.2382,6.6666,6.9185,15065835,0
2011-08-11,6.9088,7.2382,6.6957,7.18,11216535,0
2011-08-12,7.1217,7.1509,6.8312,7.0056,9598265,0
2011-08-15,7.0831,7.3351,6.9862,7.2574,6252052,0
2011-08-16,7.2187,7.2768,6.8504,6.899,12269134,0
2011-08-17,6.9379,7.1025,6.8602,6.8892,6980898,0
2011-08-18,6.9957,7.0928,6.7535,6.8118,9407800,0
2011-08-19,6.9379,7.1995,6.8504,6.8795,8170274,0
2011-08-22,6.9957,7.3833,6.9957,7.3446,11185605,0
2011-08-23,7.2479,7.3254,6.9862,7.1413,10331578,0
2011-08-24,7.0735,7.1217,6.8602,7.112,7132592,0
2011-08-25,7.0539,7.2187,6.9862,7.1217,7255995,0
2011-08-26,7.0928,7.4612,6.9569,7.4418,7247234,0
2011-08-29,7.4612,7.5093,7.2284,7.4901,5847556,0
2011-08-30,7.5482,7.7224,7.4517,7.5482,8498350,0
2011-08-31,7.6002,7.649,7.3087,7.4355,7693760,0
2011-09-01,7.3833,7.5093,7.2768,7.3351,5914180,0
2011-09-02,7.4837,7.7753,7.4837,7.62,6302139,0
2011-09-06,7.5578,7.8194,7.4995,7.7128,10664156,0
2011-09-07,7.4803,7.6356,7.3641,7.6062,7851741,0
2011-09-08,7.732,7.8485,7.6842,7.7224,6866628,0
2011-09-09,7.6936,7.8391,7.4125,7.5286,8059540,0
2011-09-12,7.3737,7.6743,7.1897,7.4125,7952241,0
2011-09-13,7.5286,7.5286,7.2574,7.3254,7204905,0
2011-09-14,7.3544,7.3544,7.0831,7.2187,6988849,0
2011-09-15,7.2187,7.2284,6.8312,7.0056,7967430,0
2011-09-16,7.0347,7.0831,6.9283,6.9957,9476537,0
2011-09-19,6.9088,6.9667,6.7339,6.8021,7865787,0
2011-09-20,6.8218,7.1315,6.8021,6.8504,9405846,0
2011-09-21,6.8892,7.1607,6.7924,6.8021,10089474,0
2011-09-22,6.4629,6.5017,5.8719,5.9012,16891786,0
2011-09-23,5.6395,5.7459,5.397,5.5135,14097229,0
2011-09-26,5.3873,5.7168,5.3292,5.7168,15953261,0
2011-09-27,6.0171,6.0464,5.6395,5.6879,13977970,0
2011-09-28,5.8332,5.8719,5.2423,5.2613,11363987,0
2011-09-29,5.397,5.5037,5.1646,5.3098,11850883,0
2011-09-30,5.2135,5.4571,5.1551,5.194,9136832,0
2011-10-03,5.2423,5.3681,4.9998,4.9998,10636373,0
2011-10-04,4.864,5.0676,4.6704,5.0384,13887095,0
2011-10-05,4.9765,5.3065,4.9082,5.2872,8574412,0
2011-10-06,5.3065,5.5398,5.2776,5.5204,9733914,0
2011-10-07,5.5616,5.61,5.1646,5.2519,8206859,0
2011-10-10,5.4553,5.5135,5.3583,5.4845,4724864,0
2011-10-11,5.4457,5.6587,5.3777,5.6197,5591475,0
2011-10-12,5.6587,5.8523,5.6491,5.7556,7261621,0
2011-10-13,5.6783,5.7071,5.4166,5.5909,6671842,0
2011-10-14,5.7168,5.8041,5.5909,5.8041,5662927,0
2011-10-17,5.7556,5.7653,5.4263,5.4263,6623268,0
2011-10-18,5.3389,5.61,5.1452,5.5909,8661333,0
2011-10-19,5.5135,5.5424,5.1356,5.1452,7831411,0
2011-10-20,5.1064,5.2809,4.9899,5.1839,7138431,0
2011-10-21,5.3292,5.3777,5.2423,5.3583,5809145,0
2011-10-24,5.3777,5.5909,5.3777,5.5814,6209304,0
2011-10-25,5.5789,5.6565,5.3456,5.5108,8925300,0
2011-10-26,5.6295,5.7653,5.4553,5.6783,9827534,0
2011-10-27,5.8041,6.2399,5.7945,6.1335,13617942,0
2011-10-28,6.1329,6.4343,6.0746,6.327,10019023,0
2011-10-31,6.1392,6.2171,6.0125,6.0711,7608037,0
2011-11-01,5.6763,6.0259,5.5204,5.8703,11167280,0
2011-11-02,5.9785,6.1433,5.8332,5.9688,8305695,0
2011-11-03,6.2492,6.3855,6.055,6.3758,11704618,0
2011-11-04,6.3465,6.3855,6.1231,6.327,6354281,0
2011-11-07,6.4531,6.618,6.4341,6.5307,9205565,0
2011-11-08,6.687,6.784,6.5409,6.6675,10363645,0
2011-11-09,6.4729,6.5703,6.1426,6.1621,9840024,0
2011-11-10,6.2492,6.2982,5.9577,6.1231,7231628,0
2011-11-11,6.2007,6.5021,6.172,6.4923,6360434,0
2011-11-14,6.4439,6.5118,6.2787,6.3465,4338938,0
2011-11-15,6.3465,6.4245,6.2007,6.366,5769879,0
2011-11-16,6.2982,6.4048,6.1815,6.191,5069271,0
2011-11-17,6.1522,6.2395,5.812,5.8508,8160907,0
2011-11-18,5.9577,5.9871,5.7634,5.8024,5719320,0
2011-11-21,5.6565,5.6663,5.3551,5.5108,7845078,0
2011-11-22,5.5789,5.6955,5.4136,5.5398,5524953,0
2011-11-23,5.4818,5.4818,5.1707,5.219,7069920,0
2011-11-25,5.1901,5.365,5.1514,5.1514,3205956,0
2011-11-28,5.4428,5.5398,5.3261,5.4136,6721419,0
2011-11-29,5.4234,5.53,5.3747,5.433,4645728,0
2011-11-30,5.6805,6.0132,5.651,6.0132,9152266,0
2011-12-01,6.0063,6.0939,5.88,6.055,6588580,0
2011-12-02,6.1426,6.2106,5.7828,5.8024,7693264,0
2011-12-05,5.8703,6.0063,5.7149,5.812,7355642,0
2011-12-06,5.812,6.4245,5.7634,6.3465,16485152,0
2011-12-07,6.4048,6.4147,6.2395,6.3855,7191022,0
2011-12-08,6.327,6.366,6.1231,6.1815,8655517,0
2011-12-09,6.3369,6.3465,6.1815,6.2689,8462158,0
2011-12-12,6.016,6.1426,5.8899,6.0939,8781919,0
2011-12-13,6.0939,6.3174,5.8605,5.919,9686169,0
2011-12-14,5.7732,5.7828,5.3843,5.569,11925265,0
2011-12-15,5.4428,5.4818,5.1999,5.2579,11618815,0
2011-12-16,5.3551,5.4524,5.2289,5.3551,10541982,0
2011-12-19,5.3456,5.3551,5.0734,5.0832,6155120,0
2011-12-20,5.2388,5.5108,5.219,5.4915,7436604,0
2011-12-21,5.3747,5.5789,5.3551,5.4818,4240895,0
2011-12-22,5.3941,5.4623,5.2486,5.3747,5676078,0
2011-12-23,5.3747,5.4037,5.2967,5.3164,3416196,0
2011-12-27,5.2776,5.3164,5.2486,5.2486,2638505,0
2011-12-28,5.2388,5.2388,4.8888,4.8888,7397181,0
2011-12-29,4.8498,5.0929,4.7529,5.0832,6908686,0
2011-12-30,5.1123,5.1901,5.015,5.0832,4938519,0
2012-01-03,5.2872,5.6076,5.2776,5.5984,8063219,0
2012-01-04,5.5493,5.8024,5.5398,5.6272,10093538,0
2012-01-05,5.5984,5.7149,5.4234,5.5885,5049546,0
2012-01-06,5.6565,5.6858,5.472,5.4915,5005886,0
2012-01-09,5.5204,5.6076,5.4623,5.5108,3612135,0
2012-01-10,5.7344,5.8217,5.6565,5.6763,5605445,0
2012-01-11,4.9082,4.9277,4.1306,4.4805,55199530,0
2012-01-12,4.5968,4.7432,4.5195,4.6654,16503825,0
2012-01-13,4.6067,4.6067,4.4805,4.5872,8803395,0
2012-01-17,4.7459,4.8042,4.6189,4.6485,7015087,0
2012-01-18,4.6654,4.7138,4.5487,4.6942,5685928,0
2012-01-19,4.646,4.7138,4.5683,4.5968,4565772,0
2012-01-20,4.6067,4.7138,4.5872,4.646,4107091,0
2012-01-23,4.6555,4.7235,4.636,4.7138,4690812,0
2012-01-24,4.6654,4.6751,4.5968,4.636,3703422,0
2012-01-25,4.636,4.8986,4.5872,4.8888,8409457,0
2012-01-26,4.9473,5.0441,4.7819,4.8205,7975818,0
2012-01-27,4.8302,5.1707,4.7915,5.1707,7642953,0
2012-01-30,4.9765,5.2095,4.957,5.1514,5596390,0
2012-01-31,5.3108,5.3695,5.028,5.1161,6460623,0
2012-02-01,5.2289,5.2486,5.1123,5.1901,5011766,0
2012-02-02,5.2677,5.2967,5.0538,5.1901,5569854,0
2012-02-03,5.1707,5.2872,5.0248,5.2486,6869392,0
2012-02-06,5.1318,5.2776,5.0734,5.2095,3806904,0
2012-02-07,5.1551,5.233,5.1062,5.1356,4597546,0
2012-02-08,5.2231,5.2526,5.0573,5.0672,4322830,0
2012-02-09,5.1551,5.2135,5.0087,5.0185,4357460,0
2012-02-10,4.9473,4.9861,4.8693,4.9473,5219586,0
2012-02-13,5.0053,5.0248,4.8693,4.8791,3844282,0
2012-02-14,4.8693,4.9277,4.7332,4.8108,5015072,0
2012-02-15,4.8594,4.9082,4.7138,4.7432,4190996,0
2012-02-16,4.6654,4.9473,4.6654,4.9473,4622416,0
2012-02-17,5.0441,5.0635,4.8791,4.8791,4693249,0
2012-02-21,5.0832,5.5398,5.015,5.3261,15058342,0
2012-02-22,5.2776,5.4136,5.1999,5.2776,9089520,0
2012-02-23,5.365,5.3843,5.1901,5.3065,8343989,0
2012-02-24,5.3206,5.35,5.2135,5.2817,5892020,0
2012-02-27,5.3065,5.3065,5.0635,5.0929,7983375,0
2012-02-28,5.1707,5.2388,5.0929,5.2289,7163609,0
2012-02-29,5.2982,5.3863,4.9066,4.9361,10652412,0
2012-03-01,4.9956,5.0248,4.9082,4.9082,6090917,0
2012-03-02,4.892,4.9407,4.775,4.8234,6228258,0
2012-03-05,4.8528,4.892,4.6776,4.7165,6487724,0
2012-03-06,4.658,4.6679,4.5216,4.5894,8304476,0
2012-03-07,4.6286,4.6679,4.541,4.5801,4240056,0
2012-03-08,4.6286,4.7652,4.5801,4.6679,6858066,0
2012-03-09,4.658,4.8528,4.609,4.8138,5362173,0
2012-03-12,4.8528,4.892,4.6286,4.6385,5757095,0
2012-03-13,4.7068,4.7944,4.6485,4.7459,4707561,0
2012-03-14,4.6871,4.7165,4.4924,4.5022,9792014,0
2012-03-15,4.541,4.5607,4.4045,4.4338,8698764,0
2012-03-16,4.4536,4.5313,4.4143,4.4143,14481996,0
2012-03-19,4.4437,4.5801,4.4241,4.5313,6168147,0
2012-03-20,4.4728,4.5118,4.3949,4.4825,5853834,0
2012-03-21,4.5118,4.5992,4.4338,4.4536,5196262,0
2012-03-22,4.4338,4.4338,4.2488,4.3364,6505568,0
2012-03-23,4.3558,4.5313,4.3558,4.4924,6792533,0
2012-03-26,4.609,4.6189,4.4924,4.5706,5365096,0
2012-03-27,4.5801,4.5992,4.5022,4.5022,3822414,0
2012-03-28,4.4728,4.4728,4.3462,4.4241,4447680,0
2012-03-29,4.4045,4.4437,4.3074,4.4437,5390650,0
2012-03-30,4.4825,4.5216,4.3753,4.5022,5038728,0
2012-04-02,4.5022,4.658,4.4825,4.609,4801124,0
2012-04-03,4.5706,4.5992,4.3558,4.4045,5908357,0
2012-04-04,4.3268,4.3753,4.239,4.2683,6673189,0
2012-04-05,4.2779,4.3268,4.1511,4.1805,6101820,0
2012-04-09,4.1124,4.2096,4.0342,4.0342,9593431,0
2012-04-10,4.1028,4.2194,3.9857,4.2096,6705498,0
2012-04-11,4.2292,4.2488,4.0734,4.0734,4215476,0
2012-04-12,4.0929,4.2976,4.0832,4.2585,7167039,0
2012-04-13,4.2292,4.2585,4.0929,4.0929,3707332,0
2012-04-16,4.1028,4.1999,4.0051,4.054,3743918,0
2012-04-17,4.1037,4.172,4.0548,4.1037,3770258,0
2012-04-18,4.0832,4.1124,4.0148,4.0247,3395144,0
2012-04-19,4.0441,4.0832,3.9857,4.0051,3863151,0
2012-04-20,4.054,4.122,3.9758,3.9857,3779813,0
2012-04-23,3.9467,3.9467,3.8392,3.8784,5140604,0
2012-04-24,3.9367,3.9758,3.8979,3.9174,3049610,0
2012-04-25,3.9467,4.0832,3.9269,4.0441,4075544,0
2012-04-26,4.054,4.1609,4.0441,4.1609,3285438,0
2012-04-27,4.1901,4.239,4.1124,4.1609,3148742,0
2012-04-30,4.122,4.1901,4.0247,4.1707,4827884,0
2012-05-01,4.1622,4.3095,4.1329,4.2112,3813081,0
2012-05-02,4.1609,4.1707,4.0148,4.0247,3692274,0
2012-05-03,4.0056,4.0154,3.8783,3.9175,4334787,0
2012-05-04,3.9077,3.9762,3.8489,3.8587,4128914,0
2012-05-07,3.8589,3.9174,3.7713,3.7811,4706663,0
2012-05-08,3.8005,3.9953,3.6835,3.9953,7489945,0
2012-05-09,3.927,4.0743,3.8097,3.9175,6821887,0
2012-05-10,3.9958,4.0939,3.9663,4.0548,5271505,0
2012-05-11,4.0056,4.0643,3.9663,4.0056,3169076,0
2012-05-14,3.8979,3.9857,3.8102,3.8102,4103826,0
2012-05-15,3.8492,3.8882,3.6056,3.6445,5961011,0
2012-05-16,3.6737,3.8199,3.6056,3.6445,5383096,0
2012-05-17,3.7313,3.8881,3.702,3.7903,6611714,0
2012-05-18,3.8686,3.9369,3.7313,3.7706,4869230,0
2012-05-21,3.7806,4.0154,3.7511,4.0154,4392792,0
2012-05-22,3.9861,4.1329,3.927,3.9567,5923930,0
2012-05-23,3.8979,4.2014,3.8587,4.2014,6414022,0
2012-05-24,4.2897,4.5641,4.2112,4.3875,10871671,0
2012-05-25,4.3875,4.4855,4.3289,4.4071,4342629,0
2012-05-29,4.456,4.4954,4.3095,4.4465,4817898,0
2012-05-30,4.3875,4.4267,4.2407,4.2603,5745472,0
2012-05-31,4.3192,4.3192,4.1231,4.1622,5999012,0
2012-06-01,4.2014,4.3875,4.172,4.2996,6438507,0
2012-06-04,4.3386,4.3974,4.2014,4.3974,4632658,0
2012-06-05,4.4071,4.456,4.3386,4.4169,4778412,0
2012-06-06,4.5247,4.5929,4.4071,4.5641,5265987,0
2012-06-07,4.5929,4.6323,4.358,4.4071,6286606,0
2012-06-08,4.3777,4.5345,4.3484,4.4855,4725691,0
2012-06-11,4.6126,4.6323,4.4365,4.4365,5496483,0
2012-06-12,4.4855,4.6323,4.4365,4.6323,5360098,0
2012-06-13,4.6323,4.701,4.5834,4.5929,4735750,0
2012-06-14,4.5929,4.6812,4.5052,4.6812,4587347,0
2012-06-15,4.6717,4.701,4.5739,4.6126,10424271,0
2012-06-18,4.5739,4.7696,4.5149,4.7206,4979858,0
2012-06-19,4.7502,4.8086,4.6717,4.7502,5004521,0
2012-06-20,4.701,4.8574,4.6323,4.7599,6579276,0
2012-06-21,4.6522,4.6619,4.4071,4.4169,6418413,0
2012-06-22,4.4365,4.456,4.2797,4.4267,13556210,0
2012-06-25,4.3386,4.5929,4.3095,4.5443,4317487,0
2012-06-26,4.5052,4.6126,4.3678,4.3777,4843278,0
2012-06-27,4.4365,4.5542,4.3777,4.5345,4198698,0
2012-06-28,4.4855,4.5443,4.3678,4.4658,4865970,0
2012-06-29,4.6225,4.7303,4.5739,4.6522,5139080,0
2012-07-02,4.6423,4.7403,4.6225,4.691,3651571,0
2012-07-03,4.7502,4.8574,4.7206,4.8379,3404456,0
2012-07-05,4.8086,4.8086,4.691,4.691,3884777,0
2012-07-06,4.6323,4.701,4.5443,4.5542,3169118,0
2012-07-09,4.5443,4.5834,4.4658,4.4658,2809225,0
2012-07-10,4.5149,4.5834,4.1915,4.221,6719449,0
2012-07-11,4.2506,4.2506,4.1135,4.172,4910076,0
2012-07-12,4.0841,4.3192,4.0548,4.2603,5779396,0
2012-07-13,4.3095,4.3192,4.1915,4.2603,4261263,0
2012-07-16,4.2603,4.3095,4.221,4.2407,2128519,0
2012-07-17,4.2603,4.2996,4.1135,4.2702,2546524,0
2012-07-18,4.2112,4.2996,4.172,4.2307,2161591,0
2012-07-19,4.2702,4.3289,4.2407,4.2797,1935286,0
2012-07-20,4.2307,4.3386,4.1915,4.2996,2742834,0
2012-07-23,4.2014,4.2112,4.1135,4.1231,2499070,0
2012-07-24,4.1524,4.2506,4.1135,4.1622,4660630,0
2012-07-25,4.2506,4.4169,4.2307,4.358,3790591,0
2012-07-26,4.4267,4.5149,4.3875,4.4658,4311222,0
2012-07-27,4.4954,4.5834,4.4169,4.5641,4663630,0
2012-07-30,4.5834,4.6126,4.5052,4.5345,2268911,0
2012-07-31,4.5345,4.5834,4.3678,4.4071,4129592,0
2012-08-01,4.3289,4.4658,4.221,4.3095,4545772,0
2012-08-02,4.2897,4.4658,4.2797,4.3095,3915890,0
2012-08-03,4.358,4.5345,4.3386,4.456,4077076,0
2012-08-06,4.4658,4.7403,4.4658,4.6028,4986754,0
2012-08-07,4.691,4.691,4.4658,4.5443,5410790,0
2012-08-08,4.5443,4.6423,4.4658,4.5345,4793505,0
2012-08-09,4.5443,4.691,4.4365,4.6323,4218569,0
2012-08-10,4.6028,4.6522,4.5542,4.6126,3207935,0
2012-08-13,4.6028,4.6522,4.5052,4.5247,3391265,0
2012-08-14,4.4954,4.5739,4.4658,4.4855,2940710,0
2012-08-15,4.4954,4.5345,4.456,4.5149,2031210,0
2012-08-16,4.5149,4.7989,4.5052,4.7989,6012720,0
2012-08-17,4.7989,4.8478,4.7599,4.7989,3433657,0
2012-08-20,4.789,4.9066,4.7502,4.8774,3951069,0
2012-08-21,5.0143,5.2102,5.0045,5.0241,9671774,0
2012-08-22,5.0337,5.1809,4.9558,5.1517,4613624,0
2012-08-23,5.2199,5.3277,5.1809,5.2788,9694559,0
2012-08-24,5.2714,5.3301,5.2127,5.2615,4448992,0
2012-08-27,5.2714,5.3007,5.1147,5.1539,4294835,0
2012-08-28,5.1343,5.2714,5.1147,5.1833,2757900,0
2012-08-29,5.1833,5.203,5.1147,5.1147,3174487,0
2012-08-30,5.0853,5.1343,5.046,5.0557,2299481,0
2012-08-31,5.1048,5.3204,5.0361,5.3007,5220882,0
2012-09-04,5.3499,5.3889,5.252,5.3695,4967696,0
2012-09-05,5.3889,5.3889,5.2911,5.3301,3194724,0
2012-09-06,5.4282,5.4577,5.3695,5.4185,4306015,0
2012-09-07,5.5457,5.732,5.5261,5.7026,6887475,0
2012-09-10,5.6045,5.7516,5.5358,5.5652,4514347,0
2012-09-11,5.6045,5.6929,5.5752,5.6142,3963672,0
2012-09-12,5.6831,5.7123,5.4774,5.6929,5341578,0
2012-09-13,5.6635,6.1337,5.585,6.114,11816169,0
2012-09-14,6.114,6.3492,6.0945,6.2314,9125013,0
2012-09-17,6.2218,6.3198,6.1732,6.2413,5382006,0
2012-09-18,6.3198,6.4765,6.212,6.457,6068249,0
2012-09-19,6.4962,6.5352,6.3689,6.4765,5653600,0
2012-09-20,6.408,6.6139,6.3102,6.6139,7030914,0
2012-09-21,6.6924,6.7999,6.5748,6.6924,16541626,0
2012-09-24,6.4962,6.6432,6.4178,6.5352,7354544,0
2012-09-25,6.5844,6.702,6.3004,6.3295,7833591,0
2012-09-26,6.1337,6.359,5.8888,6.3198,9090776,0
2012-09-27,6.3983,6.702,6.3689,6.702,6294973,0
2012-09-28,6.6432,6.7607,6.4178,6.4178,8178596,0
2012-10-01,6.5549,6.653,6.3983,6.5352,8120188,0
2012-10-02,6.5158,6.5942,6.3885,6.4864,6895938,0
2012-10-03,6.5158,6.5256,6.2907,6.3394,4226773,0
2012-10-04,6.4668,6.604,6.3983,6.5844,5283387,0
2012-10-05,6.5844,6.6728,6.3786,6.4668,4574699,0
2012-10-08,6.3198,6.4765,6.2907,6.4178,3733281,0
2012-10-09,6.4276,6.4668,6.2611,6.3198,4689612,0
2012-10-10,6.2807,6.4276,6.2218,6.3295,4861697,0
2012-10-11,6.3885,6.6432,6.3786,6.5061,5683819,0
2012-10-12,6.4668,6.4864,6.271,6.3102,4100106,0
2012-10-15,6.2314,6.3102,6.1533,6.3004,4851381,0
2012-10-16,6.3885,6.4864,6.359,6.4765,4224131,0
2012-10-17,6.5061,6.663,6.408,6.4864,4746271,0
2012-10-18,6.4276,6.5256,6.3394,6.359,5287868,0
2012-10-19,6.3198,6.4473,6.2218,6.3786,6620172,0
2012-10-22,6.408,6.5352,6.3689,6.5352,6665584,0
2012-10-23,6.3689,6.4668,6.3492,6.359,6250925,0
2012-10-24,6.3983,6.4178,6.1533,6.1533,5908674,0
2012-10-25,6.271,6.4178,6.271,6.3885,4798058,0
2012-10-26,6.408,6.5061,6.3004,6.3394,4066716,0
2012-10-31,6.4276,6.4962,6.3492,6.4473,4747501,0
2012-11-01,6.5158,6.5649,6.4765,6.4962,4740183,0
2012-11-02,6.4864,6.5158,6.1828,6.2218,6138358,0
2012-11-05,6.2218,6.271,6.1436,6.2021,4209115,0
2012-11-06,6.2021,6.2611,5.6045,5.8006,13215160,0
2012-11-07,5.8299,5.8789,5.6929,5.8201,7363442,0
2012-11-08,5.8201,6.0457,5.7613,5.9671,5461975,0
2012-11-09,5.9279,6.0652,5.9183,5.9183,3734612,0
2012-11-12,5.9183,5.9279,5.7613,5.7613,2428378,0
2012-11-13,5.644,5.781,5.6142,5.6929,3292915,0
2012-11-14,5.7026,5.7123,5.4185,5.4282,5161332,0
2012-11-15,5.3889,5.3988,5.2127,5.2615,6083511,0
2012-11-16,5.1833,5.4282,5.1441,5.3792,4632783,0
2012-11-19,5.5358,5.7123,5.4872,5.6535,4406466,0
2012-11-20,5.644,5.644,5.5066,5.5553,3182618,0
2012-11-21,5.5553,5.6241,5.4872,5.6142,2333690,0
2012-11-23,5.6465,5.8429,5.5873,5.8038,2352886,0
2012-11-26,5.784,5.8038,5.6858,5.7545,2375157,0
2012-11-27,5.725,5.7939,5.6761,5.6858,2994397,0
2012-11-28,5.5185,5.7742,5.5185,5.7447,3120403,0
2012-11-29,5.735,5.7742,5.6266,5.725,2779444,0
2012-11-30,5.7151,5.7939,5.6366,5.7054,3041120,0
2012-12-03,5.725,5.7545,5.5185,5.5479,3108296,0
2012-12-04,5.4892,5.6166,5.3217,5.5775,3446737,0
2012-12-05,5.5873,5.6067,5.4695,5.4989,3341285,0
2012-12-06,5.4398,5.6067,5.4398,5.5087,3015895,0
2012-12-07,5.5479,5.6266,5.5281,5.5873,3483137,0
2012-12-10,5.6166,5.6562,5.5973,5.6266,2510157,0
2012-12-11,5.6366,5.725,5.5873,5.6562,3274981,0
2012-12-12,5.6858,5.7447,5.6067,5.6956,6428192,0
2012-12-13,5.5775,5.6266,5.4398,5.4794,4600164,0
2012-12-14,5.4695,5.6562,5.4695,5.6366,3157285,0
2012-12-17,5.6465,5.735,5.5575,5.725,3290267,0
2012-12-18,5.735,5.7939,5.5775,5.6166,3742706,0
2012-12-19,5.5281,5.6067,5.4892,5.5185,3140961,0
2012-12-20,5.4497,5.5775,5.4202,5.538,3800637,0
2012-12-21,5.5087,5.5873,5.4695,5.5675,8790725,0
2012-12-24,5.6166,5.6266,5.5281,5.5973,1357455,0
2012-12-26,5.6266,5.6662,5.5675,5.6166,1690524,0
2012-12-27,5.6166,5.7545,5.5973,5.6662,4087332,0
2012-12-28,5.6662,5.7151,5.5281,5.538,2765144,0
2012-12-31,5.5087,5.7742,5.4596,5.735,4662887,0
2013-01-02,5.9218,6.0299,5.8824,6.0102,4722192,0
2013-01-03,5.9709,6.0497,5.7643,5.7742,3657583,0
2013-01-04,5.7545,5.8333,5.6067,5.6858,6804550,0
2013-01-07,5.6266,5.6465,5.5281,5.538,2971465,0
2013-01-08,5.5873,5.5873,5.4398,5.538,3172048,0
2013-01-09,5.5575,5.6067,5.4892,5.5973,2423624,0
2013-01-10,5.6465,5.8038,5.6366,5.7742,3663652,0
2013-01-11,5.725,5.784,5.6761,5.7742,2514512,0
2013-01-14,5.8528,5.9317,5.784,5.8038,2821797,0
2013-01-15,5.6562,5.7447,5.5873,5.6956,3947772,0
2013-01-16,5.6465,5.6662,5.5775,5.6266,1842554,0
2013-01-17,5.5873,5.6956,5.5185,5.5973,3154385,0
2013-01-18,5.6366,5.7151,5.6067,5.6465,2463992,0
2013-01-22,5.6562,5.725,5.5675,5.6956,3045502,0
2013-01-23,5.6761,5.7054,5.5775,5.5873,3134241,0
2013-01-24,5.5479,5.5973,5.3512,5.361,3835743,0
2013-01-25,5.3512,5.3512,5.2136,5.2233,3710629,0
2013-01-28,5.2136,5.2233,5.056,5.1152,3417072,0
2013-01-29,5.1643,5.3019,5.1643,5.2725,3429095,0
2013-01-30,5.3808,5.4497,5.1643,5.2038,6443287,0
2013-01-31,5.1841,5.2725,5.1053,5.1643,4193205,0
2013-02-01,5.253,5.3808,5.1939,5.3217,3633524,0
2013-02-04,5.3019,5.3512,5.253,5.2626,2117817,0
2013-02-05,5.3217,5.3512,5.2725,5.3413,2220455,0
2013-02-06,5.3315,5.4497,5.3118,5.4202,2725863,0
2013-02-07,5.3905,5.4398,5.3118,5.4202,2162398,0
2013-02-08,5.43,5.4989,5.4103,5.4202,1604574,0
2013-02-11,5.361,5.3808,5.3019,5.3512,1926354,0
2013-02-12,5.3217,5.4103,5.2923,5.361,1954612,0
2013-02-13,5.371,5.4004,5.2725,5.2923,2775281,0
2013-02-14,5.3315,5.3905,5.3019,5.3512,1460486,0
2013-02-15,5.3217,5.3217,5.1349,5.1841,3861292,0
2013-02-19,5.1742,5.1939,5.0265,5.056,3938236,0
2013-02-20,4.958,4.9777,4.6431,4.6628,7549213,0
2013-02-21,4.6628,4.9086,4.653,4.82,4539426,0
2013-02-22,4.8495,4.8692,4.692,4.7905,3519521,0
2013-02-25,4.8495,4.9481,4.82,4.8297,3553312,0
2013-02-26,4.8396,4.9086,4.7514,4.8495,3086531,0
2013-02-27,4.8495,4.8692,4.7118,4.7415,3143790,0
2013-02-28,4.7215,4.7315,4.5447,4.5646,4831937,0
2013-03-01,4.5744,4.6232,4.4955,4.5646,3025519,0
2013-03-04,4.1413,4.3185,3.9346,4.0036,17210496,0
2013-03-05,4.0725,4.0824,3.9248,3.9446,11413274,0
2013-03-06,3.984,4.151,3.9446,4.0233,13184992,0
2013-03-07,4.0529,4.1413,3.984,4.0135,6974714,0
2013-03-08,4.1708,4.2297,4.0429,4.1807,12025243,0
2013-03-11,4.2101,4.2496,4.151,4.2199,4214112,0
2013-03-12,4.3185,4.3576,4.2496,4.3088,4526175,0
2013-03-13,4.3283,4.3479,4.1216,4.1413,4468104,0
2013-03-14,4.124,4.2127,4.0551,4.1142,6033408,0
2013-03-15,4.0946,4.193,4.0847,4.1733,9242909,0
2013-03-18,4.193,4.2623,4.134,4.1635,3516282,0
2013-03-19,4.1437,4.1833,3.986,4.0254,8799713,0
2013-03-20,4.0254,4.0946,3.8676,4.0057,12311433,0
2013-03-21,4.0648,4.124,3.9958,4.1142,5842571,0
2013-03-22,4.0847,4.1044,3.9958,3.9958,4264906,0
2013-03-25,3.9958,4.0057,3.9265,3.9465,7377708,0
2013-03-26,3.9265,3.9661,3.8773,3.9169,4818394,0
2013-03-27,3.8576,3.9958,3.8576,3.9958,3950584,0
2013-03-28,3.976,3.986,3.8872,3.8971,3692086,0
2013-04-01,3.9169,3.9169,3.759,3.8281,4358253,0
2013-04-02,3.7985,3.7985,3.6601,3.69,5669585,0
2013-04-03,3.69,3.7689,3.4531,3.5223,9501677,0
2013-04-04,3.5025,3.7689,3.4531,3.7689,7167404,0
2013-04-05,3.7985,3.8083,3.68,3.7097,4659046,0
2013-04-08,3.6998,3.7493,3.6503,3.6503,2319711,0
2013-04-09,3.69,3.976,3.6601,3.9169,5942868,0
2013-04-10,3.8676,3.9071,3.7493,3.7887,4380733,0
2013-04-11,3.8477,4.0451,3.7985,3.8971,7415972,0
2013-04-12,3.8181,3.8377,3.6209,3.6503,8662406,0
2013-04-15,3.4631,3.5517,3.019,3.2066,16200367,0
2013-04-16,3.3644,3.394,3.1768,3.1967,8461414,0
2013-04-17,3.1967,3.2066,2.9697,2.9895,11095107,0
2013-04-18,3.0386,3.0585,2.9106,3.0092,9427609,0
2013-04-19,3.0585,3.088,2.9697,3.0386,5651868,0
2013-04-22,3.1079,3.1275,2.9895,3.0683,3655603,0
2013-04-23,3.0585,3.088,2.9697,3.0486,4536329,0
2013-04-24,3.0979,3.404,3.0683,3.3843,8364514,0
2013-04-25,3.4631,3.5124,3.3644,3.3843,7280180,0
2013-04-26,3.404,3.4333,3.1473,3.1867,6609946,0
2013-04-29,3.2655,3.2755,3.2066,3.2263,3221420,0
2013-04-30,3.2263,3.3544,3.1573,3.3544,4876344,0
2013-05-01,3.2755,3.3249,3.1768,3.2755,5362040,0
2013-05-02,3.305,3.3644,3.1768,3.2363,9350347,0
2013-05-03,3.2655,3.4729,3.246,3.394,7295344,0
2013-05-06,3.394,3.4234,3.3249,3.3544,3849024,0
2013-05-07,3.305,3.315,3.1967,3.2164,5420193,0
2013-05-08,3.3346,3.4234,3.2655,3.3744,8525729,0
2013-05-09,3.315,3.394,3.2558,3.2558,5477562,0
2013-05-10,3.2363,3.246,3.0781,3.1867,6919628,0
2013-05-13,3.1672,3.1867,3.0979,3.1275,3820138,0
2013-05-14,3.0979,3.1967,3.088,3.1275,3118097,0
2013-05-15,3.1573,3.1867,3.0486,3.0585,6866271,0
2013-05-16,3.0386,3.2066,3.0092,3.1768,7294834,0
2013-05-17,3.1967,3.1967,3.1079,3.1275,4906705,0
2013-05-20,3.1079,3.3444,3.0979,3.3346,6708974,0
2013-05-21,3.2363,3.3843,3.1967,3.3249,9083711,0
2013-05-22,3.3843,3.4531,3.2263,3.3249,8369422,0
2013-05-23,3.3669,3.4066,3.2879,3.3371,5341780,0
2013-05-24,3.3569,3.3966,3.3175,3.3371,3409929,0
2013-05-28,3.3569,3.4161,3.2879,3.3867,5689774,0
2013-05-29,3.426,3.7817,3.426,3.752,13461256,0
2013-05-30,3.8309,3.979,3.8112,3.8901,11899805,0
2013-05-31,3.8533,3.8927,3.6555,3.7843,15450259,0
2013-06-03,3.8112,3.9,3.7817,3.9,8717262,0
2013-06-04,3.8406,3.8901,3.8014,3.8309,4487640,0
2013-06-05,3.8309,3.91,3.6927,3.821,10547198,0
2013-06-06,3.7717,3.821,3.653,3.7322,14364407,0
2013-06-07,3.653,3.6927,3.4953,3.5051,12567200,0
2013-06-10,3.5051,3.594,3.3966,3.5248,10289917,0
2013-06-11,3.4557,3.5347,3.4161,3.4557,7244288,0
2013-06-12,3.4557,3.594,3.4359,3.4557,8239306,0
2013-06-13,3.4161,3.5248,3.4161,3.4854,5253884,0
2013-06-14,3.515,3.5544,3.3569,3.3669,9637731,0
2013-06-17,3.3669,3.3669,3.2581,3.2978,6668862,0
2013-06-18,3.278,3.3469,3.209,3.2188,6606131,0
2013-06-19,3.2387,3.268,3.0803,3.1298,7808969,0
2013-06-20,3.0212,3.0509,2.8631,2.9424,13350971,0
2013-06-21,2.9818,3.0212,2.893,2.893,23387005,0
2013-06-24,2.893,2.893,2.7251,2.8141,9491940,0
2013-06-25,2.8434,2.9029,2.8042,2.8238,5905356,0
2013-06-26,2.6957,2.7446,2.6264,2.6359,8053665,0
2013-06-27,2.7053,2.7446,2.6166,2.6957,10257410,0
2013-06-28,2.6857,2.9424,2.6758,2.9424,12057695,0
2013-07-01,2.9917,3.0409,2.9228,2.9818,6220111,0
2013-07-02,3.0115,3.0115,2.7646,2.8434,8324735,0
2013-07-03,2.883,2.9228,2.8334,2.883,3159297,0
2013-07-05,2.8042,2.8334,2.7251,2.8141,4804846,0
2013-07-08,2.8533,2.873,2.7153,2.7251,3826473,0
2013-07-09,2.7446,2.8141,2.6957,2.7349,4156921,0
2013-07-10,2.7349,2.7646,2.6857,2.7446,4274847,0
2013-07-11,2.883,2.9424,2.8631,2.9326,6415355,0
2013-07-12,2.8631,2.9228,2.8042,2.8533,4317232,0
2013-07-15,2.8533,2.883,2.8238,2.8533,2662999,0
2013-07-16,2.873,3.0115,2.873,3.0015,6216145,0
2013-07-17,3.0311,3.0608,2.873,2.883,5609950,0
2013-07-18,2.9128,2.9424,2.873,2.9228,3447574,0
2013-07-19,2.9521,3.0115,2.9228,3.0115,4520551,0
2013-07-22,3.1202,3.2188,3.0706,3.1397,8829112,0
2013-07-23,3.1696,3.2978,3.0903,3.268,7053819,0
2013-07-24,3.268,3.268,3.0903,3.1497,7072765,0
2013-07-25,3.1497,3.2581,3.1298,3.2484,4969649,0
2013-07-26,3.1891,3.2879,3.1597,3.278,4186184,0
2013-07-29,3.2978,3.2978,3.1891,3.1991,4096390,0
2013-07-30,3.1991,3.2484,3.1397,3.1991,4706327,0
2013-07-31,3.1991,3.2879,3.1497,3.1891,5657417,0
2013-08-01,3.209,3.2581,3.1597,3.1696,3967287,0
2013-08-02,3.1597,3.2387,3.1102,3.1202,5348087,0
2013-08-05,3.0903,3.1791,3.0903,3.1102,3001292,0
2013-08-06,3.0706,3.0706,2.9029,2.9128,6339078,0
2013-08-07,2.893,2.9818,2.883,2.9228,4097061,0
2013-08-08,2.9424,3.2484,2.9326,3.2287,9748624,0
2013-08-09,3.1991,3.3371,3.1791,3.2581,10760183,0
2013-08-12,3.3966,3.4755,3.3966,3.4458,8919453,0
2013-08-13,3.4458,3.4557,3.3569,3.3569,6385652,0
2013-08-14,3.3867,3.5446,3.3867,3.505,7658449,0
2013-08-15,3.4755,3.7223,3.4657,3.7124,11257393,0
2013-08-16,3.7322,3.7717,3.6038,3.653,8515853,0
2013-08-19,3.6629,3.6927,3.515,3.5347,6230878,0
2013-08-20,3.5347,3.7322,3.5051,3.6828,7518812,0
2013-08-21,3.653,3.7223,3.5544,3.5644,5226820,0
2013-08-22,3.636,3.7248,3.6262,3.6754,4642083,0
2013-08-23,3.6655,3.8334,3.6655,3.7942,6373093,0
2013-08-26,3.8139,3.9127,3.7546,3.7942,7526621,0
2013-08-27,3.9323,3.9323,3.5965,3.6063,10766542,0
2013-08-28,3.636,3.6854,3.4581,3.4679,10790725,0
2013-08-29,3.4384,3.5272,3.2999,3.4384,12398899,0
2013-08-30,3.3792,3.4779,3.3394,3.3792,4923035,0
2013-09-03,3.4679,3.5372,3.4482,3.4779,5943589,0
2013-09-04,3.4185,3.4679,3.3693,3.4185,5991634,0
2013-09-05,3.389,3.4088,3.2999,3.3099,6557607,0
2013-09-06,3.389,3.4284,3.2902,3.3295,6002846,0
2013-09-09,3.3295,3.3593,3.2604,3.3099,5100985,0
2013-09-10,3.2604,3.2999,3.1913,3.2112,7051895,0
2013-09-11,3.2112,3.2999,3.1913,3.2703,5630205,0
2013-09-12,3.1618,3.2112,3.1024,3.1024,5911390,0
2013-09-13,3.1124,3.1718,3.0825,3.1419,6990408,0
2013-09-16,3.1519,3.2012,3.0925,3.1024,6979028,0
2013-09-17,3.1419,3.2012,3.1124,3.2012,4246223,0
2013-09-18,3.1814,3.5569,3.1419,3.4879,11235616,0
2013-09-19,3.5372,3.5471,3.3593,3.4581,7282204,0
2013-09-20,3.399,3.4185,3.2112,3.2506,16193433,0
2013-09-23,3.2506,3.3198,3.1718,3.1814,5175182,0
2013-09-24,3.1718,3.2211,3.1024,3.1618,5867749,0
2013-09-25,3.1718,3.2902,3.1718,3.1913,5293493,0
2013-09-26,3.2012,3.2506,3.1223,3.1618,3623410,0
2013-09-27,3.2012,3.2703,3.1124,3.1223,5431951,0
2013-09-30,3.0925,3.132,3.0629,3.1024,3742013,0
2013-10-01,3.0331,3.0629,2.974,3.0331,4632239,0
2013-10-02,3.0531,3.1419,2.964,3.0136,5514177,0
2013-10-03,3.0036,3.1024,2.9937,3.0232,4047163,0
2013-10-04,3.0331,3.0727,3.0136,3.0136,3448377,0
2013-10-07,3.0331,3.1223,3.0331,3.1124,4620837,0
2013-10-08,3.1124,3.1519,2.9937,3.0036,4357334,0
2013-10-09,2.974,3.0925,2.964,3.0431,4519843,0
2013-10-10,3.0825,3.1419,3.0431,3.0629,4884822,0
2013-10-11,3.0232,3.0531,2.974,3.0036,4358204,0
2013-10-14,3.0232,3.1024,2.9937,3.0629,4207656,0
2013-10-15,3.0136,3.1519,3.0036,3.0925,4853418,0
2013-10-16,3.1223,3.1718,3.0727,3.1024,4312306,0
2013-10-17,3.2012,3.2506,3.1618,3.2112,6423639,0
2013-10-18,3.2211,3.2506,3.1718,3.2211,4235285,0
2013-10-21,3.2409,3.2604,3.2012,3.2409,4276908,0
2013-10-22,3.2999,3.4284,3.2803,3.399,7766221,0
2013-10-23,3.389,3.4185,3.2604,3.2803,5248233,0
2013-10-24,3.3493,3.4088,3.2999,3.399,4751594,0
2013-10-25,3.3593,3.4284,3.3099,3.3792,4083973,0
2013-10-28,3.3792,3.4284,3.3295,3.3493,4235163,0
2013-10-29,3.3493,3.3792,3.2703,3.2703,3251939,0
2013-10-30,3.3198,3.389,3.2112,3.2902,5408447,0
2013-10-31,3.2211,3.2506,3.0825,3.0825,6791295,0
2013-11-01,3.0629,3.1519,3.0431,3.1024,5449101,0
2013-11-04,3.1419,3.1618,3.1024,3.1024,3656294,0
2013-11-05,3.1223,3.1419,2.964,2.9937,7178683,0
2013-11-06,3.0825,3.0925,3.0036,3.0727,3662957,0
2013-11-07,3.0232,3.0825,2.9839,3.0136,3971924,0
2013-11-08,2.974,3.0629,2.9346,3.0531,4325844,0
2013-11-11,2.9937,3.132,2.9937,3.132,3887692,0
2013-11-12,3.1124,3.1419,2.9937,3.0036,4032912,0
2013-11-13,3.0431,3.0727,2.9937,3.0232,2576107,0
2013-11-14,3.0727,3.1024,3.0431,3.0925,3416057,0
2013-11-15,3.0925,3.1223,3.0531,3.0825,2992499,0
2013-11-18,3.0727,3.0925,2.964,2.974,5332907,0
2013-11-19,2.974,3.0531,2.974,3.0036,2435934,0
2013-11-20,2.974,3.0431,2.9444,2.9444,4050920,0
2013-11-21,2.9371,2.9567,2.8478,2.9074,5284354,0
2013-11-22,2.9469,2.9765,2.8676,2.8875,4529121,0
2013-11-25,2.8478,2.9864,2.8184,2.9371,4452810,0
2013-11-26,2.9173,2.9469,2.8184,2.8184,4669525,0
2013-11-27,2.8676,2.8975,2.8184,2.8478,3135208,0
2013-11-29,2.9074,2.9665,2.8875,2.9173,2855295,0
2013-12-02,2.8676,2.8875,2.7391,2.7391,6022968,0
2013-12-03,2.7489,2.7788,2.6799,2.6899,5288217,0
2013-12-04,2.7194,2.8279,2.7095,2.7985,6280421,0
2013-12-05,2.7292,2.8184,2.7095,2.7688,4833617,0
2013-12-06,2.8279,2.8279,2.7391,2.7688,4604207,0
2013-12-09,2.7788,2.8577,2.7788,2.8478,3906532,0
2013-12-10,2.9272,2.9469,2.8676,2.9074,5761731,0
2013-12-11,2.9074,2.9173,2.7887,2.7887,4740848,0
2013-12-12,2.7292,2.7788,2.7194,2.7194,3576006,0
2013-12-13,2.7688,2.7887,2.6997,2.7391,3684020,0
2013-12-16,2.7489,2.7887,2.7194,2.7589,4085435,0
2013-12-17,2.7194,2.7589,2.6997,2.7095,3621083,0
2013-12-18,2.7292,2.7688,2.6301,2.65,8062860,0
2013-12-19,2.6206,2.6599,2.6206,2.6301,4657274,0
2013-12-20,2.6599,2.6997,2.6008,2.6997,10598403,0
2013-12-23,2.7095,2.7489,2.6699,2.7292,4387813,0
2013-12-24,2.7194,2.7788,2.7095,2.7688,2039257,0
2013-12-26,2.8085,2.8676,2.7887,2.8478,4445677,0
2013-12-27,2.8775,2.9469,2.8184,2.9371,5549738,0
2013-12-30,2.8875,2.9469,2.8875,2.8975,5852278,0
2013-12-31,2.8378,3.0555,2.8378,3.0456,7986823,0
2014-01-02,3.115,3.1249,3.0456,3.115,6991059,0
2014-01-03,3.115,3.1743,3.0851,3.115,5845892,0
2014-01-06,3.1249,3.1546,3.0753,3.1347,6227284,0
2014-01-07,3.105,3.1347,3.0653,3.1347,3835413,0
2014-01-08,3.0951,3.1645,3.0851,3.1446,5665425,0
2014-01-09,3.1347,3.1446,2.9963,3.0258,6320605,0
2014-01-10,3.0851,3.105,3.0258,3.105,5164634,0
2014-01-13,3.0851,3.1743,3.0456,3.1743,6540951,0
2014-01-14,3.1446,3.2138,3.0753,3.105,6549254,0
2014-01-15,3.105,3.1743,3.0753,3.1645,5212943,0
2014-01-16,3.1841,3.2039,3.1546,3.194,3298231,0
2014-01-17,3.2237,3.293,3.2039,3.2435,5632696,0
2014-01-21,3.194,3.283,3.1347,3.2731,7211699,0
2014-01-22,3.2533,3.2731,3.2039,3.2138,4004028,0
2014-01-23,3.283,3.283,3.2138,3.2435,4643830,0
2014-01-24,3.2731,3.283,3.0951,3.1546,7111881,0
2014-01-27,3.1347,3.1347,2.9963,3.0162,6153206,0
2014-01-28,3.0357,3.0653,2.9469,3.0555,7549483,0
2014-01-29,3.115,3.115,3.0162,3.115,5012394,0
2014-01-30,3.0357,3.0653,3.0162,3.0456,3723879,0
2014-01-31,3.0456,3.0654,2.9864,2.9963,4139306,0
2014-02-03,3.0062,3.0456,2.9864,3.0456,6139914,0
2014-02-04,3.0653,3.0851,3.0258,3.0753,2950329,0
2014-02-05,3.105,3.1249,3.0357,3.0555,3917474,0
2014-02-06,3.0851,3.0851,2.9963,3.0258,4118140,0
2014-02-07,3.0357,3.105,3.0062,3.0951,3661150,0
2014-02-10,3.115,3.194,3.115,3.1446,5657107,0
2014-02-11,3.194,3.2632,3.1546,3.2632,6559404,0
2014-02-12,3.2731,3.3127,3.1546,3.1743,6680808,0
2014-02-13,3.194,3.293,3.1841,3.293,4258745,0
2014-02-14,3.3919,3.4413,3.3621,3.4313,8692931,0
2014-02-18,3.4907,3.639,3.4512,3.5698,10248354,0
2014-02-19,3.7083,3.7181,3.3721,3.4019,11854282,0
2014-02-20,3.3323,3.5599,3.2632,3.5499,9125633,0
2014-02-21,3.5698,3.5996,3.4708,3.5599,8794572,0
2014-02-24,3.639,3.639,3.5203,3.5302,6904766,0
2014-02-25,3.5005,3.5203,3.4115,3.4213,4900049,0
2014-02-26,3.4019,3.4115,3.283,3.3226,7326719,0
2014-02-27,3.3421,3.4019,3.3027,3.3621,6360963,0
2014-02-28,3.382,3.4313,3.3226,3.3421,4397173,0
2014-03-03,3.4413,3.4512,3.3621,3.382,4751777,0
2014-03-04,3.3226,3.4611,3.3127,3.4213,5245057,0
2014-03-05,3.4313,3.5005,3.3721,3.4708,4452860,0
2014-03-06,3.5005,3.5599,3.5005,3.5104,4329250,0
2014-03-07,3.4808,3.4808,3.3919,3.4213,5241486,0
2014-03-10,3.4115,3.4213,3.3323,3.3521,3631772,0
2014-03-11,3.382,3.4115,3.2731,3.3127,5443408,0
2014-03-12,3.3919,3.4808,3.3721,3.4213,5573550,0
2014-03-13,3.4313,3.5499,3.4115,3.5203,6753460,0
2014-03-14,3.5797,3.5996,3.5005,3.5302,5086488,0
2014-03-17,3.5427,3.5723,3.3745,3.3745,5797063,0
2014-03-18,3.3545,3.4833,3.315,3.4237,5731116,0
2014-03-19,3.3844,3.4437,3.2952,3.305,5514307,0
2014-03-20,3.2853,3.3645,3.2654,3.3346,4577277,0
2014-03-21,3.3745,3.4237,3.3249,3.3545,10853519,0
2014-03-24,3.305,3.3445,3.0873,3.0873,11345676,0
2014-03-25,3.0972,3.1863,3.0873,3.1568,5142450,0
2014-03-26,3.1764,3.1863,3.0279,3.0279,9094113,0
2014-03-27,3.0182,3.1072,3.0083,3.0972,5276576,0
2014-03-28,3.0577,3.1568,3.0577,3.0773,4841663,0
2014-03-31,3.0773,3.1172,2.9983,3.0378,5784604,0
2014-04-01,3.0478,3.1072,3.0182,3.0675,3565915,0
2014-04-02,3.1072,3.1863,3.0972,3.1667,5037341,0
2014-04-03,3.127,3.1667,3.0773,3.0873,4786641,0
2014-04-04,3.1667,3.1764,3.0675,3.0675,4550446,0
2014-04-07,3.0478,3.1072,2.9786,3.0083,5590309,0
2014-04-08,3.0577,3.0873,3.0279,3.0773,3674670,0
2014-04-09,3.0773,3.2555,3.0378,3.226,7224121,0
2014-04-10,3.2952,3.3445,3.2062,3.236,7740088,0
2014-04-11,3.226,3.236,3.0675,3.0773,5962997,0
2014-04-14,3.1172,3.2555,3.0873,3.1863,7118465,0
2014-04-15,3.0773,3.1468,3.0478,3.1368,7005707,0
2014-04-16,3.127,3.1667,3.0577,3.0773,4169396,0
2014-04-17,3.0773,3.0972,3.0378,3.0378,3039159,0
2014-04-21,3.0083,3.0378,2.8895,2.9686,7350936,0
2014-04-22,2.9885,3.0378,2.9293,3.0378,4012362,0
2014-04-23,3.0478,3.1072,3.0279,3.0773,4475776,0
2014-04-24,3.0378,3.1072,3.0182,3.0378,4044570,0
2014-04-25,3.0378,3.1072,3.0182,3.0478,4729620,0
2014-04-28,3.0478,3.0675,2.9885,3.0083,3139248,0
2014-04-29,3.0182,3.0873,3.0083,3.0675,3869597,0
2014-04-30,3.0478,3.0675,2.9983,3.0378,3296162,0
2014-05-01,3.0083,3.0279,2.9587,2.9983,4889283,0
2014-05-02,2.9983,3.1072,2.9983,3.0773,4503168,0
2014-05-05,3.1368,3.1468,3.0182,3.0378,4080405,0
2014-05-06,3.0873,3.1072,3.0279,3.0279,5447103,0
2014-05-07,3.0577,3.0972,2.9786,3.0083,6002450,0
2014-05-08,3.0182,3.0773,2.9983,3.0182,4197822,0
2014-05-09,3.0279,3.0378,2.9786,3.0083,3969769,0
2014-05-12,3.0773,3.1172,3.0279,3.0972,5656214,0
2014-05-13,3.0873,3.1368,3.0577,3.0773,3989557,0
2014-05-14,3.127,3.1468,3.0773,3.0773,3754906,0
2014-05-15,3.0478,3.0675,2.9786,2.9885,4576322,0
2014-05-16,2.9786,3.0182,2.9686,3.0083,2694924,0
2014-05-19,3.0083,3.0279,2.9885,2.9983,2979705,0
2014-05-20,2.9686,3.0182,2.9094,2.9293,6559016,0
2014-05-21,2.9489,2.9587,2.8696,2.8895,5008075,0
2014-05-22,2.9391,2.9587,2.8795,2.8895,6139223,0
2014-05-23,2.892,2.9514,2.8423,2.8522,4643163,0
2014-05-27,2.8323,2.8423,2.7237,2.7832,7491248,0
2014-05-28,2.7632,2.7632,2.7038,2.7237,4666282,0
2014-05-29,2.7038,2.7832,2.6941,2.7432,5654010,0
2014-05-30,2.7237,2.7532,2.6841,2.7432,5127456,0
2014-06-02,2.7335,2.7632,2.7038,2.7237,4719924,0
2014-06-03,2.7237,2.8128,2.7137,2.7632,5130963,0
2014-06-04,2.7632,2.8029,2.7432,2.7532,4256665,0
2014-06-05,2.7832,2.8621,2.7732,2.8423,7073325,0
2014-06-06,2.8423,2.882,2.8228,2.8621,4534426,0
2014-06-09,2.882,2.9317,2.872,2.902,2890540,0
2014-06-10,2.9415,3.0009,2.9219,2.9712,7748182,0
2014-06-11,2.9911,3.0603,2.9811,3.0603,7334823,0
2014-06-12,3.0702,3.1296,3.0603,3.09,7457201,0
2014-06-13,3.08,3.09,3.0009,3.0702,5603191,0
2014-06-16,3.09,3.1099,3.0206,3.0702,4924910,0
2014-06-17,3.0404,3.09,3.0305,3.08,3951939,0
2014-06-18,3.08,3.1199,3.0504,3.1099,5686568,0
2014-06-19,3.1595,3.3179,3.1395,3.3179,13307338,0
2014-06-20,3.2981,3.3474,3.2189,3.2388,9073053,0
2014-06-23,3.2288,3.2981,3.2189,3.2682,6699129,0
2014-06-24,3.3179,3.3474,3.1791,3.1891,8353499,0
2014-06-25,3.1791,3.2981,3.1595,3.2682,7924957,0
2014-06-26,3.2388,3.3972,3.2288,3.3873,9898421,0
2014-06-27,3.3674,3.3873,3.3079,3.3474,8474678,0
2014-06-30,3.3179,3.4466,3.2782,3.4168,8467195,0
2014-07-01,3.4267,3.4565,3.3674,3.4072,6838526,0
2014-07-02,3.3873,3.4367,3.3774,3.4072,4650543,0
2014-07-03,3.3474,3.4367,3.3179,3.4367,3510422,0
2014-07-07,3.4072,3.4168,3.2881,3.2981,5863055,0
2014-07-08,3.3179,3.3574,3.2288,3.3079,5806050,0
2014-07-09,3.3474,3.4466,3.3277,3.4168,5669980,0
2014-07-10,3.4863,3.4863,3.2881,3.3277,8022890,0
2014-07-11,3.3277,3.4267,3.2682,3.4168,7358985,0
2014-07-14,3.3179,3.3674,3.2682,3.2782,5661507,0
2014-07-15,3.3079,3.3277,3.1395,3.1495,8065582,0
2014-07-16,3.1694,3.2981,3.1694,3.2388,5714109,0
2014-07-17,3.2288,3.3873,3.2189,3.3179,6782374,0
2014-07-18,3.2682,3.2881,3.2288,3.2782,3293937,0
2014-07-21,3.3079,3.3179,3.1791,3.2485,5266059,0
2014-07-22,3.2485,3.2583,3.1991,3.2189,2093228,0
2014-07-23,3.2189,3.2485,3.1791,3.1891,4074003,0
2014-07-24,3.1694,3.1891,3.09,3.1099,8060908,0
2014-07-25,3.1099,3.2782,3.09,3.2782,5398396,0
2014-07-28,3.2388,3.2981,3.1991,3.2388,4960872,0
2014-07-29,3.2682,3.3375,3.2388,3.2981,6274152,0
2014-07-30,3.2782,3.3179,3.2583,3.2782,3383454,0
2014-07-31,3.2189,3.2485,3.1099,3.1296,7331212,0
2014-08-01,3.1694,3.1991,3.0404,3.0603,9651930,0
2014-08-04,3.09,3.1099,3.0009,3.09,4942977,0
2014-08-05,3.0603,3.1296,3.0305,3.08,4360432,0
2014-08-06,3.1395,3.2288,3.1199,3.209,6057181,0
2014-08-07,3.1991,3.209,3.1199,3.1495,4373062,0
2014-08-08,3.1595,3.2388,3.1395,3.1791,4166851,0
2014-08-11,3.1694,3.2388,3.1694,3.2288,3849573,0
2014-08-12,3.2388,3.2981,3.209,3.2288,6303457,0
2014-08-13,3.2388,3.2881,3.2189,3.2485,3478126,0
2014-08-14,3.2388,3.2881,3.1891,3.2189,2999975,0
2014-08-15,3.1791,3.2682,3.1495,3.2485,4209325,0
2014-08-18,3.2189,3.2981,3.209,3.2881,3211088,0
2014-08-19,3.2782,3.3179,3.2682,3.2782,2786861,0
2014-08-20,3.2782,3.2981,3.2583,3.2583,1900557,0
2014-08-21,3.2388,3.2388,3.1991,3.2288,3267099,0
2014-08-22,3.2288,3.2288,3.1791,3.1891,2422331,0
2014-08-25,3.2015,3.2015,3.1123,3.1321,3313147,0
2014-08-26,3.1816,3.2214,3.152,3.2115,2470368,0
2014-08-27,3.2115,3.2313,3.1816,3.1916,1192462,0
2014-08-28,3.2214,3.2313,3.1916,3.2115,1598274,0
2014-08-29,3.2015,3.251,3.1916,3.2412,3204567,0
2014-09-02,3.1619,3.2115,3.0924,3.0924,5155931,0
2014-09-03,3.1023,3.1321,3.0824,3.0824,2322540,0
2014-09-04,3.0924,3.1123,2.9537,2.9537,5987778,0
2014-09-05,2.9834,3.0133,2.9537,2.9635,6538241,0
2014-09-08,2.9438,2.9537,2.8743,2.8943,5013181,0
2014-09-09,2.8943,2.9242,2.8247,2.8843,6315532,0
2014-09-10,2.8544,2.9142,2.8445,2.9142,4026876,0
2014-09-11,2.8743,2.9242,2.8445,2.9142,4350440,0
2014-09-12,2.8943,2.9043,2.8345,2.8544,2977039,0
2014-09-15,2.8643,2.8843,2.8247,2.8544,2926719,0
2014-09-16,2.8643,2.8743,2.8247,2.8445,3790139,0
2014-09-17,2.8544,2.8943,2.7754,2.7853,4346156,0
2014-09-18,2.7754,2.7952,2.7058,2.7257,5806597,0
2014-09-19,2.7257,2.7356,2.6463,2.7058,9707277,0
2014-09-22,2.6862,2.6862,2.5869,2.6169,7942269,0
2014-09-23,2.6562,2.7356,2.6363,2.7257,6263007,0
2014-09-24,2.7158,2.7356,2.6463,2.6762,4564739,0
2014-09-25,2.6463,2.6862,2.5869,2.6762,5787853,0
2014-09-26,2.6662,2.6762,2.6169,2.6363,3978373,0
2014-09-29,2.6463,2.6562,2.5969,2.6069,3443035,0
2014-09-30,2.5869,2.6069,2.4481,2.458,8246482,0
2014-10-01,2.4778,2.6069,2.4778,2.5275,8589475,0
2014-10-02,2.5474,2.6363,2.5077,2.5672,3856764,0
2014-10-03,2.5474,2.5573,2.3889,2.4284,7936854,0
2014-10-06,2.4679,2.5573,2.4284,2.5474,5831212,0
2014-10-07,2.5474,2.5474,2.3489,2.3489,6800629,0
2014-10-08,2.3789,2.5374,2.2798,2.5177,7290750,0
2014-10-09,2.5275,2.5374,2.3097,2.339,9331860,0
2014-10-10,2.3193,2.4185,2.2303,2.2897,7526691,0
2014-10-13,2.3097,2.4284,2.2897,2.339,6566866,0
2014-10-14,2.3889,2.5177,2.3589,2.4382,6398600,0
2014-10-15,2.4185,2.5374,2.3988,2.5077,8368652,0
2014-10-16,2.4778,2.5969,2.4382,2.5177,5529375,0
2014-10-17,2.5474,2.5474,2.3589,2.3689,7688978,0
2014-10-20,2.3789,2.458,2.3689,2.4481,6565684,0
2014-10-21,2.4679,2.5275,2.4481,2.4679,5115305,0
2014-10-22,2.4382,2.4382,2.2798,2.2798,9539967,0
2014-10-23,2.2698,2.3889,2.2303,2.3489,7747256,0
2014-10-24,2.3589,2.3988,2.3097,2.339,4691220,0
2014-10-27,2.3097,2.3193,2.2398,2.2698,4284650,0
2014-10-28,2.3097,2.3889,2.2698,2.3889,7544491,0
2014-10-29,2.3789,2.4679,2.2798,2.3097,8016840,0
2014-10-30,2.2798,2.3097,2.2104,2.2203,10269489,0
2014-10-31,2.1408,2.2203,2.0716,2.1606,12736364,0
2014-11-03,2.1806,2.2997,2.1309,2.2698,8152776,0
2014-11-04,2.2398,2.2598,2.1507,2.1507,7487862,0
2014-11-05,2.1211,2.1706,1.9824,2.022,15548364,0
2014-11-06,2.0518,2.1906,2.032,2.1408,11723697,0
2014-11-07,2.1806,2.339,2.1507,2.3193,11101930,0
2014-11-10,2.3193,2.3193,2.1309,2.1706,8671838,0
2014-11-11,2.2005,2.3589,2.1906,2.2997,8803285,0
2014-11-12,2.3097,2.3988,2.2598,2.3489,9577377,0
2014-11-13,2.3789,2.4087,2.2598,2.2798,8301942,0
2014-11-14,2.2398,2.5177,2.1906,2.4977,10307327,0
2014-11-17,2.4481,2.5474,2.4284,2.5177,10475950,0
2014-11-18,2.5573,2.5672,2.4778,2.5474,9433042,0
2014-11-19,2.4778,2.4977,2.3489,2.3789,8958391,0
2014-11-20,2.4284,2.4679,2.339,2.4185,6280476,0
2014-11-21,2.4877,2.5275,2.4087,2.4679,6607690,0
2014-11-24,2.4284,2.5077,2.4185,2.4778,5932086,0
2014-11-25,2.4703,2.5995,2.4703,2.5895,8585908,0
2014-11-26,2.5795,2.5995,2.54,2.5698,4412310,0
2014-11-28,2.4605,2.4803,2.3414,2.3414,6002788,0
2014-12-01,2.4111,2.5795,2.3813,2.5599,13689786,0
2014-12-02,2.4902,2.5895,2.4407,2.4703,8471100,0
2014-12-03,2.5201,2.5599,2.4902,2.5201,9422222,0
2014-12-04,2.5201,2.5698,2.4902,2.54,6202247,0
2014-12-05,2.4605,2.5499,2.4407,2.4902,6437878,0
2014-12-08,2.5002,2.5599,2.4012,2.5002,7332071,0
2014-12-09,2.5599,2.6195,2.5102,2.5795,10254081,0
2014-12-10,2.5599,2.649,2.4703,2.5201,8896130,0
2014-12-11,2.4902,2.5995,2.4703,2.53,7919187,0
2014-12-12,2.5201,2.6095,2.5002,2.54,6299091,0
2014-12-15,2.53,2.7284,2.4605,2.4703,15721631,0
2014-12-16,2.5499,2.5895,2.3813,2.4208,10751778,0
2014-12-17,2.4506,2.5201,2.3813,2.5002,10823620,0
2014-12-18,2.53,2.639,2.4703,2.639,13440107,0
2014-12-19,2.5995,2.8274,2.5795,2.7881,80038046,0
2014-12-22,2.7482,2.8178,2.6095,2.6789,12541957,0
2014-12-23,2.6589,2.8178,2.6195,2.649,6735640,0
2014-12-24,2.639,2.8079,2.639,2.7482,5463090,0
2014-12-26,2.8274,2.8872,2.7979,2.8374,5695304,0
2014-12-29,2.8474,2.8573,2.6789,2.7185,8184743,0
2014-12-30,2.7582,2.8374,2.7384,2.7582,7578319,0
2014-12-31,2.7384,2.7881,2.6889,2.7682,8128158,0
2015-01-02,2.7284,2.8178,2.7185,2.8178,6431385,0
2015-01-05,2.8274,2.9171,2.7979,2.9072,8611655,0
2015-01-06,2.9072,3.1353,2.8972,3.0756,14137043,0
2015-01-07,3.0359,3.1254,2.9468,3.0063,8799555,0
2015-01-08,3.0063,3.0558,2.8872,2.9072,6220904,0
2015-01-09,2.9271,3.0756,2.9271,3.0756,7753966,0
2015-01-12,3.0756,3.2047,3.0459,3.1552,10543117,0
2015-01-13,3.2047,3.2146,2.9765,3.0359,9643036,0
2015-01-14,3.0558,3.0955,2.8079,2.8178,13348576,0
2015-01-15,2.9072,2.9963,2.8972,2.9072,10327564,0
2015-01-16,2.937,3.0558,2.9271,3.0558,8382249,0
2015-01-20,3.1254,3.2444,3.0955,3.2346,12174476,0
2015-01-21,3.294,3.3534,3.2146,3.3238,11559574,0
2015-01-22,3.3434,3.5122,3.3038,3.4527,12911132,0
2015-01-23,3.4033,3.4725,3.3138,3.3138,6985583,0
2015-01-26,3.2542,3.3534,3.1749,3.3335,8097708,0
2015-01-27,3.3335,3.4229,3.3138,3.3933,7094461,0
2015-01-28,3.3634,3.4033,3.1749,3.2146,6798855,0
2015-01-29,3.1154,3.2047,3.0359,3.0955,6971597,0
2015-01-30,3.1054,3.2741,3.0855,3.2641,6296546,0
2015-02-02,3.2146,3.3634,3.1948,3.3238,6011655,0
2015-02-03,3.2346,3.3634,3.2146,3.2741,7090205,0
2015-02-04,3.294,3.3834,3.2444,3.3434,5995836,0
2015-02-05,3.3138,3.3834,3.2741,3.3734,4678995,0
2015-02-06,3.2741,3.3734,3.2146,3.2346,8783010,0
2015-02-09,3.2641,3.3238,3.2542,3.3138,3978350,0
2015-02-10,3.294,3.3238,3.2444,3.2741,4352261,0
2015-02-11,3.2641,3.3138,3.1948,3.2641,4875732,0
2015-02-12,3.3038,3.3734,3.284,3.3434,6363673,0
2015-02-13,3.3834,3.4229,3.3634,3.3933,4260511,0
2015-02-17,3.284,3.3434,3.1452,3.1651,7889602,0
2015-02-18,3.2047,3.3238,3.1353,3.3238,6738380,0
2015-02-19,3.3335,3.4329,3.284,3.4033,6033498,0
2015-02-20,3.413,3.4725,3.3834,3.413,9202478,0
2015-02-23,3.3834,3.4429,3.2741,3.3138,5983265,0
2015-02-24,3.3038,3.3434,3.2246,3.2346,4233541,0
2015-02-25,3.2741,3.3634,3.2246,3.3138,5497324,0
2015-02-26,3.3634,3.3933,3.2641,3.294,4084805,0
2015-02-27,3.3138,3.3434,3.2741,3.294,4303613,0
2015-03-02,3.3238,3.3634,3.294,3.3138,3657064,0
2015-03-03,3.3138,3.3734,3.294,3.3138,3119450,0
2015-03-04,3.3038,3.3238,3.2346,3.2444,2749652,0
2015-03-05,3.2444,3.3038,3.2246,3.284,2584458,0
2015-03-06,3.2444,3.2542,2.9271,2.9468,8374339,0
2015-03-09,2.9765,2.9765,2.7582,2.7682,6232653,0
2015-03-10,2.7482,2.7979,2.6291,2.6889,8274354,0
2015-03-11,2.6914,2.85,2.6315,2.8104,6004664,0
2015-03-12,2.84,2.9098,2.8005,2.8699,5152062,0
2015-03-13,2.8799,2.8999,2.7408,2.85,3578270,0
2015-03-16,2.86,2.9298,2.8204,2.9198,3967867,0
2015-03-17,2.86,2.9693,2.8104,2.9198,4894076,0
2015-03-18,2.8899,3.1581,2.85,3.1481,8364197,0
2015-03-19,3.1283,3.1481,3.0091,3.1083,5089429,0
2015-03-20,3.1381,3.2771,3.1183,3.168,19136462,0
2015-03-23,3.2077,3.2971,3.1581,3.2176,6167793,0
2015-03-24,3.2276,3.2771,3.1581,3.2671,4220918,0
2015-03-25,3.2771,3.2971,3.1978,3.2077,3457533,0
2015-03-26,3.2473,3.2971,3.0487,3.0884,4370149,0
2015-03-27,3.0784,3.1083,2.9991,3.0686,4303286,0
2015-03-30,3.0288,3.0387,2.9594,2.9793,3880260,0
2015-03-31,2.9793,3.0189,2.8899,2.9594,4928161,0
2015-04-01,2.9793,3.2077,2.9594,3.2077,5919474,0
2015-04-02,3.168,3.2077,3.0983,3.1581,4795193,0
2015-04-06,3.2376,3.2771,3.1778,3.2771,4216285,0
2015-04-07,3.2376,3.2376,3.1283,3.168,4725324,0
2015-04-08,3.1878,3.1878,3.0686,3.0884,3206899,0
2015-04-09,3.0686,3.1183,3.0189,3.0884,2787587,0
2015-04-10,3.1283,3.2572,3.1183,3.2572,4476687,0
2015-04-13,3.2473,3.2473,3.1481,3.168,2639169,0
2015-04-14,3.1581,3.2276,3.1283,3.1978,2988988,0
2015-04-15,3.2176,3.3069,3.2077,3.3069,3177301,0
2015-04-16,3.3169,3.3465,3.2077,3.2176,3840085,0
2015-04-17,3.2376,3.2572,3.1283,3.1381,4944626,0
2015-04-20,3.1283,3.2671,3.0586,3.1878,8879151,0
2015-04-21,3.1878,3.2077,3.0586,3.0983,6541364,0
2015-04-22,3.0784,3.0983,2.9396,2.9793,5760241,0
2015-04-23,2.9892,3.0983,2.9594,3.0784,5339258,0
2015-04-24,3.0686,3.0784,2.9793,3.0189,4024384,0
2015-04-27,3.0487,3.1581,3.0387,3.0784,6114324,0
2015-04-28,3.0784,3.2077,3.0784,3.168,5469559,0
2015-04-29,3.168,3.2176,3.0784,3.0983,3644629,0
2015-04-30,3.0487,3.0884,2.9892,2.9991,7118373,0
2015-05-01,2.9892,3.0784,2.9793,3.0091,4854803,0
2015-05-04,3.0586,3.0983,3.0091,3.0288,3832629,0
2015-05-05,3.0686,3.0686,2.9594,2.9892,5513664,0
2015-05-06,2.9991,3.0288,2.9594,2.9693,3934140,0
2015-05-07,2.9396,3.0288,2.9298,3.0288,3384274,0
2015-05-08,3.0387,3.0586,2.9693,2.9793,3347874,0
2015-05-11,2.9892,3.0884,2.9892,3.0586,3629423,0
2015-05-12,3.0686,3.1283,3.0288,3.1283,3542895,0
2015-05-13,3.168,3.2376,3.1581,3.2376,7142641,0
2015-05-14,3.2572,3.3268,3.1878,3.2176,5729760,0
2015-05-15,3.2077,3.2671,3.1778,3.2276,5272422,0
2015-05-18,3.2276,3.2671,3.1978,3.2176,3130882,0
2015-05-19,3.1878,3.2276,3.1283,3.1381,4713709,0
2015-05-20,3.1506,3.2302,3.1406,3.2202,3014194,0
2015-05-21,3.2103,3.2401,3.1903,3.2103,2771606,0
2015-05-22,3.2103,3.2401,3.1803,3.1903,1706269,0
2015-05-26,3.1406,3.1406,3.061,3.071,3322412,0
2015-05-27,3.071,3.0809,3.0015,3.0212,4117263,0
2015-05-28,3.0212,3.0909,3.0115,3.0809,2590470,0
2015-05-29,3.0909,3.1307,3.061,3.0909,2401636,0
2015-06-01,3.1208,3.1406,3.0809,3.1008,2336242,0
2015-06-02,3.1008,3.1406,3.0909,3.1208,1782059,0
2015-06-03,3.1008,3.1506,3.061,3.0809,2506883,0
2015-06-04,3.0511,3.0809,3.0015,3.0411,2677427,0
2015-06-05,3.0312,3.0411,2.9916,3.0115,2336134,0
2015-06-08,3.0212,3.0312,2.9816,3.0212,2330700,0
2015-06-09,3.0312,3.0511,2.932,2.932,3925440,0
2015-06-10,2.9816,3.0511,2.9518,3.0212,4032975,0
2015-06-11,2.9916,3.0212,2.9816,2.9816,2718825,0
2015-06-12,2.9617,2.9916,2.9221,2.932,3586405,0
2015-06-15,2.932,3.0411,2.8323,3.0411,5933909,0
2015-06-16,3.0212,3.0212,2.8922,2.9022,4718552,0
2015-06-17,2.9221,2.9418,2.8323,2.9418,5574504,0
2015-06-18,3.0115,3.0115,2.9617,3.0115,4140103,0
2015-06-19,3.0015,3.0312,2.8822,2.9518,14014489,0
2015-06-22,2.932,2.9418,2.8423,2.8523,4528888,0
2015-06-23,2.8423,2.8822,2.8126,2.8523,4705844,0
2015-06-24,2.8423,2.8822,2.8323,2.8423,3309505,0
2015-06-25,2.8323,2.8622,2.763,2.8027,2878663,0
2015-06-26,2.8027,2.8323,2.743,2.753,4626688,0
2015-06-29,2.773,2.7928,2.7033,2.7232,3955167,0
2015-06-30,2.7331,2.743,2.594,2.614,6611049,0
2015-07-01,2.604,2.614,2.4052,2.425,5053204,0
2015-07-02,2.4449,2.604,2.4449,2.594,7659899,0
2015-07-06,2.604,2.6935,2.5643,2.614,4981364,0
2015-07-07,2.574,2.584,2.3455,2.3854,9277120,0
2015-07-08,2.3953,2.4449,2.3953,2.4052,2918104,0
2015-07-09,2.4548,2.4846,2.3854,2.3953,3885742,0
2015-07-10,2.4349,2.4349,2.3654,2.3953,4319000,0
2015-07-13,2.3854,2.6835,2.3554,2.6436,7015243,0
2015-07-14,2.6238,2.6336,2.5045,2.5344,4537920,0
2015-07-15,2.5244,2.5344,2.4151,2.425,3986849,0
2015-07-16,2.4548,2.4648,2.3654,2.3754,4267887,0
2015-07-17,2.3554,2.4052,2.256,2.2959,8245090,0
2015-07-20,2.246,2.266,2.0375,2.0574,10566433,0
2015-07-21,2.0971,2.2164,2.0673,2.1965,7812435,0
2015-07-22,2.1565,2.246,2.0772,2.246,7729526,0
2015-07-23,2.256,2.276,2.0275,2.0673,7821390,0
2015-07-24,2.0474,2.1865,1.9679,2.1565,9963936,0
2015-07-27,2.1467,2.2264,2.0574,2.0673,8131593,0
2015-07-28,2.1071,2.1565,2.0375,2.1268,4925923,0
2015-07-29,2.1268,2.1367,2.0673,2.1071,4622462,0
2015-07-30,2.0772,2.1169,2.0075,2.0474,5374174,0
2015-07-31,2.0871,2.1169,2.0275,2.0871,7019268,0
2015-08-03,2.0772,2.0772,1.9479,1.9878,6277616,0
2015-08-04,2.0075,2.0574,1.9579,2.0075,6873877,0
2015-08-05,2.0474,2.0574,1.938,1.938,5460201,0
2015-08-06,1.8983,1.9679,1.7593,1.8983,7940808,0
2015-08-07,1.8784,1.9977,1.8089,1.8387,7787682,0
2015-08-10,1.8387,2.0574,1.8387,2.0574,7351706,0
2015-08-11,2.0871,2.1765,2.0474,2.1367,8738685,0
2015-08-12,2.1765,2.3355,2.1765,2.3255,8784801,0
2015-08-13,2.276,2.2859,2.0673,2.1367,6345434,0
2015-08-14,2.1565,2.2164,2.0871,2.1565,4107099,0
2015-08-17,2.1865,2.2361,2.1565,2.2264,4504236,0
2015-08-18,2.1765,2.2065,2.0772,2.1071,5327086,0
2015-08-19,2.1392,2.2388,2.1194,2.1991,6849589,0
2015-08-20,2.2487,2.3582,2.2388,2.2587,5943695,0
2015-08-21,2.3283,2.3483,2.0996,2.1392,6303077,0
2015-08-24,2.1194,2.229,1.9006,1.9403,7545908,0
2015-08-25,2.0299,2.0299,1.8409,1.9104,4098237,0
2015-08-26,1.9006,1.9204,1.7712,1.801,6113236,0
2015-08-27,1.821,2,1.801,1.8906,8700675,0
2015-08-28,1.9006,2.0598,1.9006,2.0498,5176990,0
2015-08-31,2.0199,2.0896,1.9502,2.0498,4169390,0
2015-09-01,2.0399,2.1492,1.9902,2.0099,5408940,0
2015-09-02,2.0299,2.0796,1.9502,2,3994824,0
2015-09-03,1.9702,2.0399,1.9204,1.9204,4893885,0
2015-09-04,1.9006,1.9702,1.8706,1.9502,2822809,0
2015-09-08,1.9702,2.0399,1.9502,1.9802,3800058,0
2015-09-09,1.9902,1.9902,1.8706,1.8806,4350789,0
2015-09-10,1.9104,1.9303,1.8409,1.8706,3039950,0
2015-09-11,1.8506,1.9104,1.7614,1.8906,4629674,0
2015-09-14,1.8906,1.9502,1.8506,1.9006,3615240,0
2015-09-15,1.8906,1.9502,1.8706,1.8906,3375852,0
2015-09-16,1.9303,2.0598,1.9204,2.0498,5508334,0
2015-09-17,2.0399,2.1691,2.0099,2.1292,6458957,0
2015-09-18,2.1591,2.2487,2.1292,2.2091,14294835,0
2015-09-21,2.1991,2.2091,2.0498,2.1095,7030488,0
2015-09-22,2.0598,2.1095,1.9902,1.9902,5117997,0
2015-09-23,2.0299,2.0698,1.9602,1.9902,4238533,0
2015-09-24,2.0399,2.1492,2.0199,2.1392,4074121,0
2015-09-25,2.0996,2.1891,2.0399,2.0498,5300603,0
2015-09-28,2.0099,2.0299,1.8706,1.9204,6625988,0
2015-09-29,1.9303,2,1.8606,1.9104,5637977,0
2015-09-30,1.9403,1.9802,1.8906,1.9602,6334734,0
2015-10-01,2,2.0399,1.8906,1.8906,4584348,0
2015-10-02,1.9902,2.0299,1.9303,2.0299,9364972,0
2015-10-05,2.0399,2.1991,2.0299,2.1991,9948540,0
2015-10-06,2.2687,2.3283,2.229,2.2886,8930013,0
2015-10-07,2.2886,2.3682,2.219,2.3184,9588884,0
2015-10-08,2.2787,2.4279,2.219,2.2986,9496323,0
2015-10-09,2.3981,2.5175,2.3682,2.5075,6795822,0
2015-10-12,2.5871,2.5871,2.3483,2.3882,7023108,0
2015-10-13,2.3882,2.4775,2.3283,2.3682,6224787,0
2015-10-14,2.4081,2.5971,2.3981,2.5374,10234386,0
2015-10-15,2.4975,2.6268,2.4378,2.6171,8255867,0
2015-10-16,2.5971,2.6367,2.4875,2.5175,7094103,0
2015-10-19,2.4775,2.5175,2.2886,2.2986,7183095,0
2015-10-20,2.3383,2.4279,2.3086,2.3981,6585296,0
2015-10-21,2.3682,2.3782,2.2487,2.2587,5862090,0
2015-10-22,2.2587,2.3483,2.2487,2.3086,6951697,0
2015-10-23,2.3383,2.4478,2.2687,2.3981,7914575,0
2015-10-26,2.4179,2.4279,2.2487,2.2787,6455132,0
2015-10-27,2.2687,2.3086,2.2091,2.2388,6650000,0
2015-10-28,2.2687,2.3383,2.1591,2.219,8127832,0
2015-10-29,2.1891,2.219,2.0796,2.0996,6375236,0
2015-10-30,2.1095,2.1392,2.0498,2.0598,5503109,0
2015-11-02,2.0498,2.1691,2.0099,2.1194,5726688,0
2015-11-03,2.0996,2.1691,2.0498,2.1194,3549613,0
2015-11-04,2.1791,2.2587,2.0996,2.1791,5681351,0
2015-11-05,2.1691,2.1891,2.0796,2.0996,5539289,0
2015-11-06,2.0299,2.0399,1.9006,1.9006,11114553,0
2015-11-09,1.9403,1.9403,1.8409,1.9204,8849928,0
2015-11-10,1.9303,1.9303,1.8606,1.8906,4595906,0
2015-11-11,1.8906,1.9204,1.8606,1.8706,4123260,0
2015-11-12,1.8606,1.9204,1.8409,1.8606,4031204,0
2015-11-13,1.8409,1.9204,1.8409,1.8806,3717446,0
2015-11-16,1.9104,1.9802,1.9006,1.9602,4577616,0
2015-11-17,1.9328,1.9627,1.8233,1.8233,7181959,0
2015-11-18,1.8233,1.9128,1.7735,1.9028,5521518,0
2015-11-19,1.9128,1.9827,1.883,1.9627,5517203,0
2015-11-20,1.9827,1.9927,1.853,1.853,5588668,0
2015-11-23,1.8432,1.883,1.8233,1.853,3884666,0
2015-11-24,1.9028,1.9727,1.863,1.9527,5597859,0
2015-11-25,1.9328,2.0125,1.9028,1.9727,4965664,0
2015-11-27,1.9228,1.9527,1.873,1.9028,1864395,0
2015-11-30,1.9228,1.9927,1.9028,1.9228,4864788,0
2015-12-01,1.9527,2.0125,1.9128,1.9927,6542829,0
2015-12-02,1.9727,1.9927,1.9128,1.9328,5481190,0
2015-12-03,1.9228,1.9927,1.9028,1.9627,4866507,0
2015-12-04,1.9927,2.0724,1.9927,2.0724,6525832,0
2015-12-07,2.0624,2.0923,1.9228,1.9428,4402982,0
2015-12-08,1.9328,1.9527,1.893,1.9228,3341565,0
2015-12-09,1.9527,1.9927,1.9128,1.9428,4020768,0
2015-12-10,1.9428,2.0225,1.9228,1.9627,3888780,0
2015-12-11,1.9228,2.0026,1.9128,1.9527,4791319,0
2015-12-14,1.9428,1.9727,1.873,1.9028,6306577,0
2015-12-15,1.9128,1.9428,1.853,1.9128,3520718,0
2015-12-16,1.9627,2.0823,1.9328,2.0823,7449749,0
2015-12-17,2.0125,2.0325,1.9128,1.9228,4786099,0
2015-12-18,1.9328,1.9727,1.9228,1.9328,8866287,0
2015-12-21,1.9627,2.0325,1.9328,1.9727,6387019,0
2015-12-22,1.9727,2.0125,1.9527,1.9827,3364575,0
2015-12-23,1.9727,2.0524,1.9527,1.9527,6650693,0
2015-12-24,1.9527,1.9927,1.9428,1.9527,3409917,0
2015-12-28,1.9527,1.9627,1.9028,1.9128,4374035,0
2015-12-29,1.9228,1.9527,1.893,1.9228,4250097,0
2015-12-30,1.9128,1.9328,1.893,1.893,3162001,0
2015-12-31,1.893,1.9228,1.8432,1.883,7918840,0
2016-01-04,1.9228,1.9527,1.873,1.883,5951418,0
2016-01-05,1.893,1.9228,1.853,1.863,5010119,0
2016-01-06,1.893,1.9328,1.853,1.883,6522912,0
2016-01-07,1.9028,2.0026,1.853,1.9627,11773931,0
2016-01-08,1.9028,1.9328,1.853,1.893,7745013,0
2016-01-11,1.893,1.9028,1.7834,1.8033,5636445,0
2016-01-12,1.7934,1.8033,1.6139,1.6837,10288300,0
2016-01-13,1.6937,1.7635,1.6838,1.7436,4963312,0
2016-01-14,1.7436,1.7586,1.6239,1.6539,5437686,0
2016-01-15,1.6837,1.6837,1.604,1.6139,7271538,0
2016-01-19,1.6539,1.6638,1.4447,1.5144,7340644,0
2016-01-20,1.5144,1.5543,1.4546,1.5543,5922795,0
2016-01-21,1.5144,1.5742,1.4745,1.5543,4237464,0
2016-01-22,1.5343,1.6439,1.5343,1.5742,5278037,0
2016-01-25,1.604,1.7036,1.594,1.6638,6710309,0
2016-01-26,1.6837,1.8033,1.6738,1.7635,8045636,0
2016-01-27,1.7536,1.8332,1.7336,1.7934,4722753,0
2016-01-28,1.7536,1.7934,1.7136,1.7336,4616960,0
2016-01-29,1.7236,1.858,1.7136,1.853,6718495,0
2016-02-01,1.883,1.9128,1.8432,1.9128,4381796,0
2016-02-02,1.873,1.9128,1.8183,1.853,4246277,0
2016-02-03,1.873,1.9927,1.863,1.9727,8429572,0
2016-02-04,2.0225,2.0923,2.0125,2.0524,7605889,0
2016-02-05,2.0225,2.1819,1.9727,2.1819,8604748,0
2016-02-08,2.2218,2.3214,2.2019,2.2318,10067293,0
2016-02-09,2.2416,2.2616,2.0524,2.0823,9471185,0
2016-02-10,2.0624,2.1122,1.9428,2.0923,9888872,0
2016-02-11,2.2416,2.3164,2.1419,2.2516,14643130,0
2016-02-12,2.2118,2.3115,2.1719,2.3115,10490424,0
2016-02-16,2.2118,2.3115,2.0923,2.1519,8608959,0
2016-02-17,2.1919,2.2716,2.1123,2.2616,8597829,0
2016-02-18,2.2318,2.431,2.2118,2.4112,8510019,0
2016-02-19,2.4012,2.4409,2.3214,2.3512,7193602,0
2016-02-22,2.2516,2.3712,2.2416,2.3313,7785421,0
2016-02-23,2.3413,2.5205,2.3015,2.3912,10221790,0
2016-02-24,2.4907,2.5107,2.4409,2.4807,10075023,0
2016-02-25,2.4509,2.5406,2.4509,2.5206,6392268,0
2016-02-26,2.4707,2.5356,2.431,2.4707,7307427,0
2016-02-29,2.4807,2.5804,2.4807,2.5804,5603792,0
2016-03-01,2.5904,2.6104,2.4608,2.5107,6565343,0
2016-03-02,2.4907,2.6004,2.4807,2.5705,6873266,0
2016-03-03,2.5606,2.7398,2.5606,2.6901,10275144,0
2016-03-04,2.7199,2.8793,2.6401,2.6501,10973634,0
2016-03-07,2.7398,2.9093,2.7,2.8593,10558452,0
2016-03-08,2.8693,2.8893,2.5606,2.5804,10683395,0
2016-03-09,2.4907,2.6401,2.4509,2.6104,7017237,0
2016-03-10,2.6701,2.7598,2.6104,2.6701,11096317,0
2016-03-11,2.6701,2.7498,2.6301,2.6801,8604085,0
2016-03-14,2.7298,2.7648,2.6004,2.6501,8136163,0
2016-03-15,2.6501,2.6501,2.5007,2.5705,10135222,0
2016-03-16,2.5431,2.8073,2.4731,2.7825,9587445,0
2016-03-17,2.8222,2.942,2.7525,2.7924,13611810,0
2016-03-18,2.7625,2.9171,2.7625,2.8421,16972795,0
2016-03-21,2.8521,2.942,2.8321,2.8721,6232007,0
2016-03-22,2.9121,2.9321,2.7825,2.8421,6700256,0
2016-03-23,2.7025,2.7775,2.6228,2.6327,9634889,0
2016-03-24,2.6627,2.7225,2.5631,2.6827,6653456,0
2016-03-28,2.7125,2.7225,2.6327,2.6827,4234626,0
2016-03-29,2.7025,2.8421,2.6527,2.8321,7779388,0
2016-03-30,2.7924,2.9021,2.7725,2.8023,6660341,0
2016-03-31,2.8621,2.8921,2.7725,2.7725,3998688,0
2016-04-01,2.6627,2.8421,2.6527,2.8321,5269192,0
2016-04-04,2.8023,2.8421,2.7225,2.7225,5054968,0
2016-04-05,2.7825,2.8222,2.7025,2.8023,4084105,0
2016-04-06,2.7625,2.8421,2.7325,2.8222,3982425,0
2016-04-07,2.8721,2.9021,2.8271,2.8621,6893068,0
2016-04-08,2.8023,2.9619,2.8023,2.952,7316604,0
2016-04-11,2.9918,3.1414,2.9918,3.1314,11291926,0
2016-04-12,3.1514,3.1813,3.0715,3.1714,8148729,0
2016-04-13,3.1314,3.2312,3.0915,3.1614,6024072,0
2016-04-14,3.1514,3.1813,3.0018,3.0715,6595732,0
2016-04-15,3.1015,3.281,3.0516,3.2511,6427726,0
2016-04-18,3.291,3.4008,3.2412,3.3408,6725671,0
2016-04-19,3.5404,3.9492,3.4704,3.8394,16522234,0
2016-04-20,3.8494,4.009,3.6699,3.6899,14812445,0
2016-04-21,3.8494,3.9492,3.6998,3.8295,11308517,0
2016-04-22,3.8394,3.9392,3.6211,3.7098,11502365,0
2016-04-25,3.7398,3.8394,3.6849,3.7298,8228176,0
2016-04-26,3.7598,3.9292,3.7098,3.9192,9061991,0
2016-04-27,3.9492,3.9791,3.7996,3.9392,9513610,0
2016-04-28,3.9692,4.2384,3.8993,4.0989,13330040,0
2016-04-29,4.1785,4.3282,4.1685,4.2983,14071677,0
2016-05-02,4.3481,4.3481,4.1187,4.2084,12291563,0
2016-05-03,4.1984,4.2184,3.8893,4.0389,12410078,0
2016-05-04,3.9392,4.1386,3.8295,3.8694,10191462,0
2016-05-05,4.029,4.2384,3.9891,4.019,16436864,0
2016-05-06,4.1287,4.2883,4.0789,4.2783,14042363,0
2016-05-09,4.1287,4.1287,3.9492,3.9592,10959701,0
2016-05-10,3.9592,4.1835,3.9093,4.1485,8880958,0
2016-05-11,4.2384,4.3182,4.0989,4.2783,10350430,0
2016-05-12,4.2684,4.4078,4.2284,4.2684,10250957,0
2016-05-13,4.2983,4.5077,4.2684,4.3481,10835114,0
2016-05-16,4.5077,4.5476,4.3182,4.4078,8326263,0
2016-05-17,4.4278,4.7171,4.378,4.5676,11672206,0
2016-05-18,4.5276,4.5676,4.0489,4.1089,12095726,0
2016-05-19,3.9692,4.1884,3.8893,4.1386,7370768,0
2016-05-20,4.1785,4.2384,4.0989,4.2284,6063433,0
2016-05-23,4.151,4.3208,4.0813,4.2309,6080695,0
2016-05-24,4.0613,4.1211,3.8417,3.8617,11837422,0
2016-05-25,3.8916,4.1311,3.8218,4.0813,10285912,0
2016-05-26,4.171,4.2509,4.0114,4.0513,7500835,0
2016-05-27,3.9914,4.0513,3.8517,3.9016,7539674,0
2016-05-31,3.9116,4.0913,3.8317,4.0513,7722125,0
2016-06-01,4.0314,4.1013,3.8816,3.9715,8641288,0
2016-06-02,3.9715,4.0413,3.8916,3.9515,6751628,0
2016-06-03,4.1311,4.4504,4.1211,4.4304,11466189,0
2016-06-06,4.4404,4.4704,4.3108,4.4504,8928783,0
2016-06-07,4.3607,4.4954,4.3507,4.3905,5698488,0
2016-06-08,4.64,4.7299,4.59,4.63,11483105,0
2016-06-09,4.64,4.7099,4.5503,4.65,11937902,0
2016-06-10,4.6899,4.7399,4.4704,4.4804,8886613,0
2016-06-13,4.6,4.62,4.3905,4.4904,9771575,0
2016-06-14,4.4904,4.5004,4.171,4.3108,11498487,0
2016-06-15,4.2908,4.6,4.2808,4.5403,9518407,0
2016-06-16,4.7099,4.7099,4.3118,4.4204,10443569,0
2016-06-17,4.4704,4.5753,4.3905,4.4904,22093431,0
2016-06-20,4.3607,4.6899,4.3408,4.64,8593372,0
2016-06-21,4.5603,4.63,4.5204,4.5802,7687604,0
2016-06-22,4.63,4.68,4.5353,4.62,7105097,0
2016-06-23,4.5703,4.7059,4.5503,4.65,6986384,0
2016-06-24,4.8195,4.8395,4.67,4.7099,13876308,0
2016-06-27,4.7499,4.8595,4.59,4.7099,12061487,0
2016-06-28,4.64,4.8195,4.61,4.6999,5797904,0
2016-06-29,4.7797,4.9793,4.7599,4.9295,7839832,0
2016-06-30,4.9793,5.094,4.8895,5.089,9563880,0
2016-07-01,5.1889,5.4883,5.1889,5.4284,8704304,0
2016-07-05,5.548,5.548,5.3185,5.5082,13942913,0
2016-07-06,5.6079,5.7575,5.548,5.7476,8771545,0
2016-07-07,5.6379,5.6679,5.4184,5.6479,9523610,0
2016-07-08,5.6379,6.067,5.5879,6.037,9255710,0
2016-07-11,5.997,6.1368,5.9124,6.037,10131210,0
2016-07-12,5.997,6.057,5.7975,5.8075,11576342,0
2016-07-13,5.9274,6.3265,5.9274,6.2267,10286438,0
2016-07-14,6.057,6.2865,5.9672,6.2167,8658458,0
2016-07-15,6.1767,6.2765,6.1468,6.1867,6934675,0
2016-07-18,6.1269,6.2167,6.087,6.2167,7794271,0
2016-07-19,6.1867,6.2565,6.1069,6.1368,5676006,0
2016-07-20,5.9472,5.9672,5.6279,5.6679,16762813,0
2016-07-21,5.7278,6.097,5.6879,6.027,10957703,0
2016-07-22,5.9472,6.062,5.8574,6.007,6737925,0
2016-07-25,5.9274,5.9274,5.6479,5.6979,10791917,0
2016-07-26,5.7675,5.9373,5.7228,5.8974,6006985,0
2016-07-27,5.9672,6.2565,5.8474,6.1667,12505418,0
2016-07-28,6.2067,6.3664,6.1019,6.2865,8660494,0
2016-07-29,6.4162,6.5459,6.2865,6.476,8980914,0
2016-08-01,6.5559,6.5859,6.3763,6.5859,10021749,0
2016-08-02,6.6857,6.7156,6.4472,6.5359,9792816,0
2016-08-03,6.4362,6.4612,6.067,6.4362,8299870,0
2016-08-04,6.6058,6.6258,6.4362,6.5959,8715522,0
2016-08-05,6.3564,6.5359,6.2465,6.486,7661167,0
2016-08-08,6.5959,6.8853,6.5459,6.7654,8871319,0
2016-08-09,6.8753,7.0798,6.8553,6.9849,11974022,0
2016-08-10,7.1647,7.2345,6.9849,7.1247,10323959,0
2016-08-11,7.1147,7.2444,7.0149,7.0648,9936675,0
2016-08-12,7.1048,7.1347,6.9159,6.9749,7400655,0
2016-08-15,6.9849,7.1547,6.9451,7.0648,8133423,0
2016-08-16,7.1048,7.1547,6.9949,7.0349,7140626,0
2016-08-17,6.9849,7.0798,6.7156,6.9849,10514430,0
2016-08-18,7.0748,7.1247,6.9351,7.0948,8119961,0
2016-08-19,6.9375,6.9674,6.7278,6.7478,12924106,0
2016-08-22,6.5882,6.6281,6.3286,6.5882,9884474,0
2016-08-23,6.6081,6.6381,6.2987,6.3187,11845212,0
2016-08-24,6.2387,6.2437,5.3633,5.5001,22228485,0
2016-08-25,5.4703,5.8395,5.3304,5.7496,16031332,0
2016-08-26,5.8595,6.0241,5.6099,5.7298,19988997,0
2016-08-29,5.6799,5.9245,5.6399,5.8395,7280773,0
2016-08-30,5.7895,5.8695,5.4403,5.54,10209755,0
2016-08-31,5.53,5.6399,5.4303,5.5699,10148421,0
2016-09-01,5.5599,5.7198,5.4703,5.6999,10389598,0
2016-09-02,5.9393,6.0191,5.7098,5.8995,12152511,0
2016-09-06,6.1291,6.2987,6.0391,6.2887,12801971,0
2016-09-07,6.3087,6.3087,6.0691,6.2887,11378686,0
2016-09-08,6.2887,6.3985,6.1589,6.2288,8452939,0
2016-09-09,6.139,6.139,5.5999,5.6599,12600651,0
2016-09-12,5.5201,5.8095,5.4503,5.7795,14660374,0
2016-09-13,5.7595,5.7595,5.2608,5.3903,18760827,0
2016-09-14,5.4803,5.5999,5.2805,5.3404,13852169,0
2016-09-15,5.3603,5.6399,5.2007,5.5599,16045766,0
2016-09-16,5.4803,5.7098,5.4703,5.5001,73385328,0
2016-09-19,5.5899,5.6899,5.5201,5.5799,10336232,0
2016-09-20,5.54,5.6699,5.5201,5.6599,7101201,0
2016-09-21,5.7398,6.0841,5.7348,6.0591,13859372,0
2016-09-22,6.1291,6.3736,6.0291,6.149,13099494,0
2016-09-23,6.0891,6.1889,5.9095,5.9892,7548495,0
2016-09-26,5.9393,6.069,5.8095,5.8095,6675990,0
2016-09-27,5.7695,5.7695,5.4403,5.5899,11843225,0
2016-09-28,5.6199,5.8895,5.5202,5.8095,9920826,0
2016-09-29,5.7098,5.8695,5.6699,5.7398,10109377,0
2016-09-30,5.8695,5.9195,5.6799,5.6899,8351892,0
2016-10-03,5.6799,5.7595,5.5599,5.6399,5148735,0
2016-10-04,5.4503,5.4603,5.0708,5.1408,12679161,0
2016-10-05,5.2904,5.2904,5.011,5.1707,8013789,0
2016-10-06,4.9911,5.2457,4.9212,5.1607,10344051,0
2016-10-07,5.2805,5.4003,5.1258,5.2307,10009612,0
2016-10-10,5.3104,5.4203,5.2507,5.2605,6346220,0
2016-10-11,5.1308,5.2605,5.0908,5.1108,6273729,0
2016-10-12,5.1308,5.2855,5.0908,5.2307,6778305,0
2016-10-13,5.2307,5.3803,5.1508,5.2507,5387821,0
2016-10-14,5.1707,5.3204,5.1258,5.2307,6605759,0
2016-10-17,5.2507,5.6199,5.2507,5.5899,7938552,0
2016-10-18,5.7496,5.9693,5.6699,5.9195,8640723,0
2016-10-19,6.0291,6.1789,5.9493,6.0491,9665250,0
2016-10-20,6.0591,6.0891,5.8695,5.9593,6822923,0
2016-10-21,5.8995,5.9991,5.8595,5.8995,5148053,0
2016-10-24,5.9693,6.0391,5.6199,5.7595,7877468,0
2016-10-25,5.9294,6.0891,5.8195,5.9593,8335460,0
2016-10-26,5.9493,5.9793,5.7098,5.8095,5929600,0
2016-10-27,5.8095,5.8995,5.6299,5.7496,6740131,0
2016-10-28,5.7198,5.9195,5.6899,5.7995,6290856,0
2016-10-31,5.7895,5.9892,5.7348,5.9793,6410206,0
2016-11-01,6.1989,6.3885,6.1589,6.2387,9382797,0
2016-11-02,6.3785,6.4684,6.0391,6.1291,12449447,0
2016-11-03,6.0591,6.3087,6.0291,6.2787,7683605,0
2016-11-04,6.2387,6.4684,6.2387,6.4485,13855360,0
2016-11-07,6.2487,6.6581,6.1889,6.6081,22281768,0
2016-11-08,6.5882,7.3368,6.5582,7.1572,32616619,0
2016-11-09,7.4267,7.6264,7.1372,7.227,22089783,0
2016-11-10,7.0673,7.0673,6.2787,6.3286,16348312,0
2016-11-11,6.4185,6.5382,5.9195,6.0191,11750611,0
2016-11-14,5.8795,6.1091,5.6399,5.9393,13055406,0
2016-11-15,5.8595,6.3286,5.8595,6.2987,9952094,0
2016-11-16,6.2787,6.2987,5.8595,6.1091,9668859,0
2016-11-17,6.1316,6.2613,5.8619,5.9817,9378447,0
2016-11-18,5.9119,6.0516,5.8119,5.9318,14012373,0
2016-11-21,6.0116,6.2413,6.0016,6.1316,12328041,0
2016-11-22,6.2313,6.2913,5.9767,6.2513,14792947,0
2016-11-23,6.0216,6.0216,5.7919,5.9019,18239804,0
2016-11-25,5.9318,6.1116,5.8619,6.0216,9038730,0
2016-11-28,6.1714,6.1914,5.9617,6.1514,16687000,0
2016-11-29,5.9917,6.3013,5.9019,6.2313,15355227,0
2016-11-30,6.1514,6.1889,5.8819,6.0716,17621932,0
2016-12-01,6.0016,6.1714,5.8419,6.0216,14352628,0
2016-12-02,6.0616,6.3911,6.0216,6.3512,14717897,0
2016-12-05,6.2513,6.6118,6.1814,6.491,15304078,0
2016-12-06,6.491,6.6508,6.1914,6.2613,16545295,0
2016-12-07,6.5409,6.6108,6.3213,6.3911,12244586,0
2016-12-08,6.4011,6.4211,6.2214,6.3113,11608313,0
2016-12-09,6.2413,6.3013,5.8719,5.9717,21243499,0
2016-12-12,6.0516,6.2014,6.0016,6.0416,11202959,0
2016-12-13,6.0316,6.168,5.9517,6.1216,14678279,0
2016-12-14,6.2014,6.2713,5.8519,5.8719,14412119,0
2016-12-15,5.6122,5.6622,5.3026,5.4125,22449965,0
2016-12-16,5.4525,5.5522,5.2926,5.3825,25312942,0
2016-12-19,5.3625,5.5124,5.3126,5.4625,17337782,0
2016-12-20,5.3126,5.3725,5.1329,5.3226,19926657,0
2016-12-21,5.3426,5.3725,5.2128,5.2727,11013754,0
2016-12-22,5.2328,5.3625,5.1079,5.1229,11495913,0
2016-12-23,5.1029,5.2926,5.0929,5.2528,9885691,0
2016-12-27,5.3825,5.3825,5.2128,5.3326,12333268,0
2016-12-28,5.3426,5.344,5.2278,5.2528,9972402,0
2016-12-29,5.3126,5.4824,5.2827,5.4824,11941593,0
2016-12-30,5.5024,5.6122,5.2128,5.2328,14412448,0
2017-01-03,5.2926,5.5024,5.2528,5.4924,9986078,0
2017-01-04,5.5622,5.6022,5.4325,5.5622,9559787,0
2017-01-05,5.6422,5.9717,5.6122,5.8219,9747936,0
2017-01-06,5.7421,5.8419,5.5722,5.6622,8110142,0
2017-01-09,5.7619,5.8219,5.6122,5.6522,6593267,0
2017-01-10,5.7121,5.9119,5.7121,5.8119,7958331,0
2017-01-11,5.7919,5.8919,5.6322,5.7819,7354195,0
2017-01-12,5.9417,6.0116,5.752,5.8019,7493833,0
2017-01-13,5.7619,5.9917,5.6922,5.9617,4798405,0
2017-01-17,6.1614,6.1814,6.0516,6.0816,6679326,0
2017-01-18,6.0816,6.1864,5.9717,6.0516,6299162,0
2017-01-19,5.9318,6.1162,5.9219,6.0316,5175443,0
2017-01-20,6.0116,6.1614,5.9917,6.1316,6126694,0
2017-01-23,6.2014,6.4611,6.1415,6.4411,8605008,0
2017-01-24,6.4111,6.6208,6.2613,6.3213,10981400,0
2017-01-25,6.1415,6.3312,6.0966,6.2913,7125119,0
2017-01-26,6.1514,6.2313,6.0916,6.1216,6277977,0
2017-01-27,6.1116,6.3412,6.1016,6.3312,5009334,0
2017-01-30,6.4011,6.4511,6.2563,6.2813,6609323,0
2017-01-31,6.4411,6.4561,6.3512,6.4311,7023773,0
2017-02-01,6.3412,6.481,6.2713,6.481,7522719,0
2017-02-02,6.5609,6.6108,6.4412,6.471,5101398,0
2017-02-03,6.4411,6.5809,6.4311,6.5309,3812470,0
2017-02-06,6.5909,6.7406,6.5409,6.7107,5841595,0
2017-02-07,6.6608,6.7706,6.5609,6.5909,5742242,0
2017-02-08,6.6708,6.7706,6.6208,6.6908,4818945,0
2017-02-09,6.7007,6.7306,6.3911,6.481,7483704,0
2017-02-10,6.4111,6.6008,6.3712,6.5709,4972929,0
2017-02-13,6.5309,6.6308,6.471,6.481,4023585,0
2017-02-14,6.5509,6.5709,6.3811,6.521,5587394,0
2017-02-15,6.4111,6.491,6.3512,6.4411,6058759,0
2017-02-16,6.471,6.6308,6.471,6.5609,5286825,0
2017-02-17,6.5709,6.6758,6.501,6.5709,6647120,0
2017-02-21,6.4511,6.7107,6.4011,6.6008,5976436,0
2017-02-22,6.5409,6.6108,6.3013,6.3512,8004626,0
2017-02-23,6.491,6.5409,6.0066,6.0616,11319975,0
2017-02-24,6.2014,6.2513,5.8519,5.8919,8558564,0
2017-02-27,5.8519,6.0616,5.5323,5.5722,10701786,0
2017-02-28,5.6522,5.7421,5.4625,5.5722,9405669,0
2017-03-01,5.4924,5.6322,5.4225,5.5922,7747558,0
2017-03-02,5.4349,5.5149,5.1452,5.1552,9033217,0
2017-03-03,5.1651,5.295,5.0453,5.2551,8615510,0
2017-03-06,5.2351,5.2451,4.9354,4.9953,7701230,0
2017-03-07,4.9454,5.0552,4.8554,4.9254,5807390,0
2017-03-08,4.8454,4.9154,4.7955,4.8055,5584253,0
2017-03-09,4.7955,4.8754,4.6956,4.7156,5107082,0
2017-03-10,4.7456,4.9054,4.7156,4.8354,6834085,0
2017-03-13,4.9154,4.9604,4.8254,4.8954,5876571,0
2017-03-14,4.8754,4.9254,4.6056,4.6556,8081269,0
2017-03-15,4.7456,5.1152,4.7006,5.0652,8510587,0
2017-03-16,5.2351,5.2611,4.9653,5.0552,7060133,0
2017-03-17,5.0453,5.1252,4.9554,5.0353,8963172,0
2017-03-20,5.0453,5.1152,4.9753,5.1052,4183855,0
2017-03-21,5.1152,5.2251,5.0652,5.1352,7883326,0
2017-03-22,5.1552,5.2251,5.0752,5.1552,6108957,0
2017-03-23,5.1851,5.2131,5.0053,5.0752,5256019,0
2017-03-24,5.0652,5.1901,5.0453,5.0552,4194802,0
2017-03-27,5.1751,5.2401,5.0453,5.2051,4731376,0
2017-03-28,5.2051,5.2551,5.0852,5.1651,4000374,0
2017-03-29,5.1452,5.2451,5.1252,5.1751,2923151,0
2017-03-30,5.1152,5.1973,5.1152,5.1851,3209871,0
2017-03-31,5.1651,5.335,5.1452,5.2851,5640682,0
2017-04-03,5.295,5.3749,5.2651,5.325,4632419,0
2017-04-04,5.3749,5.4349,5.3549,5.3949,4125385,0
2017-04-05,5.335,5.4099,5.295,5.3749,4611549,0
2017-04-06,5.345,5.4449,5.305,5.3949,4488926,0
2017-04-07,5.4749,5.5398,5.3649,5.3949,5168569,0
2017-04-10,5.3549,5.4199,5.295,5.3649,3740197,0
2017-04-11,5.4449,5.6847,5.4149,5.6247,6391289,0
2017-04-12,5.6147,5.6547,5.4449,5.6347,6311244,0
2017-04-13,5.8045,6.1642,5.8045,5.9943,15584182,0
2017-04-17,5.9943,6.0243,5.7446,5.8045,8066929,0
2017-04-18,5.8045,5.8545,5.6547,5.8345,6948309,0
2017-04-19,5.7645,5.7745,5.4149,5.5149,11634128,0
2017-04-20,5.5149,5.5747,5.4249,5.5547,7792971,0
2017-04-21,5.5547,5.5747,5.4449,5.4649,6690883,0
2017-04-24,5.3649,5.5448,5.345,5.4949,6709982,0
2017-04-25,5.4249,5.5049,5.1751,5.315,10720628,0
2017-04-26,5.2851,5.5448,5.2801,5.5049,9276906,0
2017-04-27,5.4949,5.4949,5.2751,5.325,7710382,0
2017-04-28,5.3549,5.4849,5.325,5.4449,7585911,0
2017-05-01,5.3749,5.4549,5.2251,5.2751,7471038,0
2017-05-02,5.2751,5.3749,5.2551,5.2851,6005976,0
2017-05-03,5.2551,5.4249,5.1751,5.2651,6987546,0
2017-05-04,5.1851,5.2151,5.0453,5.1352,7118864,0
2017-05-05,5.1452,5.4149,5.1352,5.295,7317940,0
2017-05-08,5.295,5.5118,5.2101,5.4249,8147781,0
2017-05-09,5.345,5.4221,5.29,5.3849,4799740,0
2017-05-10,5.4849,5.5348,5.4049,5.4349,7265817,0
2017-05-11,5.4649,5.6547,5.4649,5.6447,6188285,0
2017-05-12,5.6647,5.7945,5.6447,5.7446,7288356,0
2017-05-15,5.8545,5.8745,5.7247,5.8345,7010866,0
2017-05-16,5.8645,5.9644,5.8645,5.9444,5557353,0
2017-05-17,6.0543,6.1542,5.9943,6.0143,10312415,0
2017-05-18,5.8745,5.9145,5.6447,5.7546,8355688,0
2017-05-19,5.7945,5.9245,5.7845,5.8745,11347838,0
2017-05-22,5.937,6.1069,5.927,6.0469,6851525,0
2017-05-23,6.0669,6.1269,5.822,5.867,6093768,0
2017-05-24,5.847,5.9669,5.782,5.9569,4827586,0
2017-05-25,5.887,6.0169,5.877,5.9769,5115815,0
2017-05-26,5.9969,6.0969,5.9969,6.0169,4445612,0
2017-05-30,5.9769,5.9969,5.857,5.857,4759617,0
2017-05-31,5.847,5.887,5.6471,5.7371,5880132,0
2017-06-01,5.6471,5.757,5.5771,5.7171,4482954,0
2017-06-02,5.747,5.847,5.6971,5.7271,4497764,0
2017-06-05,5.767,5.797,5.6171,5.7271,3893461,0
2017-06-06,5.827,5.917,5.782,5.917,6190792,0
2017-06-07,5.857,5.9569,5.777,5.867,5512802,0
2017-06-08,5.797,6.0069,5.767,5.9769,4880320,0
2017-06-09,5.847,5.9619,5.787,5.817,5087060,0
2017-06-12,5.787,5.817,5.5272,5.5372,8479846,0
2017-06-13,5.5272,5.5971,5.4472,5.5372,7277942,0
2017-06-14,5.6671,5.6871,5.2373,5.2973,8141385,0
2017-06-15,5.1873,5.2773,5.0374,5.0474,9175815,0
2017-06-16,4.9974,5.0874,4.9475,5.0574,31329648,0
2017-06-19,4.9974,5.1973,4.9974,5.1773,7570349,0
2017-06-20,5.1773,5.1973,5.0674,5.1074,4190398,0
2017-06-21,5.1174,5.2373,5.0674,5.1873,4664518,0
2017-06-22,5.2973,5.3872,5.2273,5.3572,4912682,0
2017-06-23,5.4172,5.4472,5.2773,5.3173,5961335,0
2017-06-26,5.2073,5.3373,5.1673,5.3073,5301035,0
2017-06-27,5.3572,5.3672,5.1574,5.1673,4323375,0
2017-06-28,5.1973,5.2873,5.1174,5.2673,3910747,0
2017-06-29,5.1474,5.2173,5.0474,5.0874,3458485,0
2017-06-30,5.0574,5.1574,5.0313,5.0974,3816328,0
2017-07-03,5.0074,5.0074,4.8975,4.9075,3494621,0
2017-07-05,4.9075,5.0074,4.8576,4.9874,4158752,0
2017-07-06,4.9874,5.0124,4.8875,4.9375,3912799,0
2017-07-07,4.8475,4.9774,4.8125,4.9674,5565674,0
2017-07-10,4.9275,5.2173,4.8575,5.1973,5414185,0
2017-07-11,5.1773,5.1923,5.0024,5.1773,4115870,0
2017-07-12,5.2573,5.3373,5.2062,5.2573,4225180,0
2017-07-13,5.2373,5.2473,5.0174,5.0274,4493958,0
2017-07-14,5.1574,5.2673,5.1174,5.1873,5554768,0
2017-07-17,5.2373,5.3373,5.2337,5.2973,3574469,0
2017-07-18,5.3373,5.3473,5.2073,5.2273,3580848,0
2017-07-19,5.2273,5.2973,5.2123,5.2473,1959629,0
2017-07-20,5.1973,5.2873,5.1773,5.2673,2309937,0
2017-07-21,5.3273,5.4172,5.2773,5.3772,2939948,0
2017-07-24,5.3872,5.3972,5.1773,5.2073,2247783,0
2017-07-25,5.2573,5.3273,5.1574,5.1873,4664227,0
2017-07-26,5.1873,5.5072,5.1623,5.4472,4900734,0
2017-07-27,5.4972,5.4972,5.1973,5.2673,6050455,0
2017-07-28,5.2873,5.4172,5.2773,5.3772,3350115,0
2017-07-31,5.3672,5.4672,5.3223,5.4072,2912459,0
2017-08-01,5.3872,5.5472,5.3672,5.5372,4394393,0
2017-08-02,5.4972,5.5721,5.4272,5.4272,4697728,0
2017-08-03,5.2973,5.3073,4.8675,5.0874,6918651,0
2017-08-04,5.0224,5.0274,4.9475,4.9974,4835706,0
2017-08-07,4.9674,5.0024,4.8875,4.8875,4458702,0
2017-08-08,4.9075,4.9375,4.8175,4.8375,3691847,0
2017-08-09,4.9375,5.0474,4.9275,5.0274,4264309,0
2017-08-10,5.0974,5.1524,4.9974,4.9974,5613585,0
2017-08-11,4.9974,5.0474,4.9075,5.0074,4023674,0
2017-08-14,4.9974,4.9974,4.8575,4.8675,3524089,0
2017-08-15,4.8075,4.8375,4.7276,4.7276,2856249,0
2017-08-16,4.6976,4.8775,4.6576,4.8475,3862033,0
2017-08-17,4.8475,4.9275,4.8125,4.8575,3396579,0
2017-08-18,4.8575,4.9175,4.8175,4.8675,4650574,0
2017-08-21,4.87,4.97,4.84,4.97,3403597,0
2017-08-22,4.92,5.02,4.92,5,2972220,0
2017-08-23,5.01,5.06,4.96,5.06,3112149,0
2017-08-24,5.03,5.1,5.015,5.08,2816956,0
2017-08-25,5.11,5.11,5,5.01,2809222,0
2017-08-28,5.04,5.32,5.04,5.31,4526623,0
2017-08-29,5.38,5.395,5.19,5.26,5377379,0
2017-08-30,5.2,5.255,5.14,5.15,2740544,0
2017-08-31,5.17,5.3,5.15,5.28,3761157,0
2017-09-01,5.3,5.33,5.22,5.33,2960149,0
2017-09-05,5.37,5.485,5.32,5.46,4501393,0
2017-09-06,5.42,5.48,5.37,5.46,4590532,0
2017-09-07,5.52,5.54,5.42,5.46,4003594,0
2017-09-08,5.44,5.46,5.15,5.23,5623668,0
2017-09-11,5.15,5.25,5.11,5.13,4523727,0
2017-09-12,5.11,5.27,5.09,5.21,3665663,0
2017-09-13,5.19,5.22,5.05,5.07,3916157,0
2017-09-14,5.04,5.14,5.01,5.09,3031858,0
2017-09-15,5.09,5.12,5.03,5.06,12736959,0
2017-09-18,5.01,5.07,4.99,5,3353036,0
2017-09-19,5.02,5.15,5.02,5.13,3836855,0
2017-09-20,5.13,5.32,5.03,5.06,5769129,0
2017-09-21,5,5.2,4.99,5.1,3699409,0
2017-09-22,5.13,5.19,5.1,5.13,2442628,0
2017-09-25,5.11,5.15,5.04,5.12,4590628,0
2017-09-26,5.06,5.15,4.99,4.99,5022983,0
2017-09-27,4.96,5.1,4.94,5.08,3884480,0
2017-09-28,5.01,5.08,4.99,4.99,3993754,0
2017-09-29,5.02,5.08,4.99,5.02,2823839,0
2017-10-02,5,5.1575,4.99,5.11,4504586,0
2017-10-03,5.15,5.21,5.13,5.21,3425912,0
2017-10-04,5.24,5.37,5.23,5.29,3257100,0
2017-10-05,5.29,5.33,5.16,5.17,3206886,0
2017-10-06,5.15,5.335,5.12,5.31,3997984,0
2017-10-09,5.36,5.42,5.32,5.36,3723424,0
2017-10-10,5.39,5.39,5.17,5.23,2798996,0
2017-10-11,5.25,5.26,5.075,5.22,2689926,0
2017-10-12,5.22,5.24,5.15,5.22,1537141,0
2017-10-13,5.26,5.29,5.2,5.25,2315266,0
2017-10-16,5.3,5.315,5.17,5.21,2771172,0
2017-10-17,5.18,5.18,5.04,5.05,3281390,0
2017-10-18,5.04,5.065,4.97,5.03,2545320,0
2017-10-19,5.07,5.13,5.01,5.06,2372831,0
2017-10-20,5.06,5.09,4.975,5,3030725,0
2017-10-23,4.98,5.05,4.96,5.01,2593343,0
2017-10-24,5,5.07,4.98,5.01,2414670,0
2017-10-25,5,5.09,4.985,5.06,3269211,0
2017-10-26,5.05,5.08,4.84,4.84,5459502,0
2017-10-27,4.84,4.86,4.73,4.76,5558610,0
2017-10-30,4.75,4.9,4.73,4.84,3547749,0
2017-10-31,4.84,4.84,4.67,4.72,4198830,0
2017-11-01,4.74,4.77,4.62,4.63,4701909,0
2017-11-02,4.64,4.71,4.57,4.58,4474281,0
2017-11-03,4.58,4.6,4.43,4.45,4131429,0
2017-11-06,4.45,4.55,4.45,4.51,4714544,0
2017-11-07,4.63,4.75,4.59,4.59,8446414,0
2017-11-08,4.63,4.65,4.5665,4.61,2999376,0
2017-11-09,4.59,4.62,4.03,4.19,12395098,0
2017-11-10,4.22,4.25,4.03,4.04,5913954,0
